Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.47 | 18.48 | 18.25 | 18.28 | 1,509,031 | -0.13(-0.72%) |
Apr 27, 2017 | 18.21 | 18.48 | 18.21 | 18.41 | 1,946,014 | +0.18(+0.97%) |
Apr 26, 2017 | 18.27 | 18.48 | 18.22 | 18.23 | 2,042,507 | -0.05(-0.29%) |
Apr 25, 2017 | 18.27 | 18.41 | 18.22 | 18.28 | 2,501,117 | +0.17(+0.93%) |
Apr 24, 2017 | 17.89 | 18.15 | 17.80 | 18.12 | 3,494,793 | +0.42(+2.35%) |
Apr 21, 2017 | 18.73 | 18.81 | 17.68 | 17.70 | 3,872,738 | -0.65(-3.57%) |
Apr 20, 2017 | 18.14 | 18.37 | 18.11 | 18.36 | 2,594,203 | +0.35(+1.92%) |
Apr 19, 2017 | 17.83 | 18.05 | 17.83 | 18.01 | 1,843,604 | +0.20(+1.14%) |
Apr 18, 2017 | 17.87 | 17.92 | 17.69 | 17.81 | 2,253,134 | -0.10(-0.54%) |
Apr 17, 2017 | 17.71 | 17.93 | 17.67 | 17.90 | 1,396,505 | +0.25(+1.40%) |
Apr 13, 2017 | 17.76 | 17.91 | 17.64 | 17.66 | 1,391,397 | -0.19(-1.04%) |
Apr 12, 2017 | 18.00 | 18.11 | 17.82 | 17.84 | 1,466,672 | -0.16(-0.88%) |
Apr 11, 2017 | 17.81 | 18.00 | 17.68 | 18.00 | 1,499,291 | +0.15(+0.84%) |
Apr 10, 2017 | 17.79 | 18.03 | 17.72 | 17.85 | 1,633,834 | +0.12(+0.70%) |
Apr 07, 2017 | 17.74 | 17.90 | 17.66 | 17.73 | 2,168,368 | -0.10(-0.55%) |
Apr 06, 2017 | 17.77 | 17.89 | 17.62 | 17.82 | 2,033,342 | +0.07(+0.40%) |
Apr 05, 2017 | 18.06 | 18.28 | 17.73 | 17.75 | 2,618,124 | -0.23(-1.28%) |
Apr 04, 2017 | 18.26 | 18.32 | 17.94 | 17.98 | 2,607,735 | -0.31(-1.69%) |
Apr 03, 2017 | 18.85 | 18.94 | 18.21 | 18.29 | 1,656,154 | -0.50(-2.67%) |
Mar 31, 2017 | 18.79 | 18.90 | 18.69 | 18.79 | 1,624,244 | -0.05(-0.28%) |
Mar 30, 2017 | 18.55 | 18.85 | 18.53 | 18.85 | 1,524,927 | +0.28(+1.52%) |
Mar 29, 2017 | 18.54 | 18.73 | 18.51 | 18.57 | 1,592,233 | -0.04(-0.24%) |
Mar 28, 2017 | 18.45 | 18.68 | 18.35 | 18.61 | 3,050,025 | +0.15(+0.81%) |
Mar 27, 2017 | 18.32 | 18.49 | 18.02 | 18.46 | 2,087,610 | -0.02(-0.10%) |
Mar 24, 2017 | 18.53 | 18.72 | 18.37 | 18.48 | 2,464,633 | +0.01(+0.05%) |
Mar 23, 2017 | 18.61 | 18.64 | 18.41 | 18.47 | 2,475,869 | -0.08(-0.43%) |
Mar 22, 2017 | 18.64 | 18.68 | 18.39 | 18.55 | 2,893,985 | -0.10(-0.52%) |
Mar 21, 2017 | 19.32 | 19.35 | 18.59 | 18.64 | 2,328,913 | -0.57(-2.98%) |
Mar 20, 2017 | 19.29 | 19.35 | 19.16 | 19.22 | 1,077,122 | -0.07(-0.37%) |
Mar 17, 2017 | 19.47 | 19.49 | 19.23 | 19.29 | 2,431,347 | -0.16(-0.82%) |
Mar 16, 2017 | 19.43 | 19.48 | 19.29 | 19.45 | 1,329,881 | +0.02(+0.09%) |
Mar 15, 2017 | 19.30 | 19.47 | 19.21 | 19.43 | 2,417,644 | +0.20(+1.05%) |
Mar 14, 2017 | 19.15 | 19.28 | 19.03 | 19.23 | 1,779,419 | +0.04(+0.18%) |
Mar 13, 2017 | 17.63 | 19.21 | 17.63 | 19.19 | 2,233,498 | +0.23(+1.21%) |
Mar 10, 2017 | 18.88 | 19.08 | 18.82 | 18.96 | 1,848,358 | +0.20(+1.08%) |
Mar 09, 2017 | 18.87 | 18.90 | 18.68 | 18.76 | 1,411,916 | -0.07(-0.37%) |
Mar 08, 2017 | 18.72 | 18.92 | 18.61 | 18.83 | 1,718,005 | +0.16(+0.85%) |
Mar 07, 2017 | 18.59 | 18.71 | 18.51 | 18.67 | 1,936,346 | +0.05(+0.28%) |
Mar 06, 2017 | 18.91 | 18.91 | 18.54 | 18.62 | 1,481,350 | -0.40(-2.09%) |
Mar 03, 2017 | 18.85 | 19.01 | 18.64 | 19.01 | 2,426,484 | +0.15(+0.79%) |
Mar 02, 2017 | 18.95 | 19.03 | 18.75 | 18.86 | 2,488,295 | -0.08(-0.42%) |
Mar 01, 2017 | 18.72 | 19.16 | 18.64 | 18.94 | 2,789,404 | +0.41(+2.23%) |
Feb 28, 2017 | 18.64 | 18.69 | 18.48 | 18.53 | 3,285,748 | -0.17(-0.90%) |
Feb 27, 2017 | 18.35 | 18.70 | 18.27 | 18.70 | 2,493,419 | +0.30(+1.63%) |
Feb 24, 2017 | 18.27 | 18.40 | 18.04 | 18.40 | 1,575,178 | -0.03(-0.14%) |
Feb 23, 2017 | 18.50 | 18.60 | 18.34 | 18.42 | 1,903,199 | -0.04(-0.19%) |
Feb 22, 2017 | 18.45 | 18.46 | 18.30 | 18.46 | 1,731,201 | -0.02(-0.10%) |
Feb 21, 2017 | 18.17 | 18.49 | 18.07 | 18.48 | 2,210,649 | +0.31(+1.70%) |
Feb 17, 2017 | 18.17 | 18.17 | 18.17 | 0 | +0.09(+0.49%) | |
Feb 16, 2017 | 18.08 | 18.25 | 17.99 | 18.08 | 1,880,163 | +0.01(+0.05%) |
Feb 15, 2017 | 18.12 | 18.16 | 17.99 | 18.07 | 1,497,328 | -0.08(-0.44%) |
Feb 14, 2017 | 18.12 | 18.17 | 18.03 | 18.15 | 1,354,496 | +0.03(+0.15%) |
Feb 13, 2017 | 18.09 | 18.23 | 18.05 | 18.12 | 1,172,474 | +0.07(+0.39%) |
Feb 10, 2017 | 18.03 | 18.09 | 17.97 | 18.05 | 1,710,149 | +0.08(+0.44%) |
Feb 09, 2017 | 17.83 | 18.05 | 17.74 | 17.97 | 1,925,345 | +0.23(+1.29%) |
Feb 08, 2017 | 17.70 | 17.78 | 17.56 | 17.75 | 1,801,977 | -0.02(-0.10%) |
Feb 07, 2017 | 18.02 | 18.05 | 17.73 | 17.76 | 2,454,375 | -0.18(-0.98%) |
Feb 06, 2017 | 17.85 | 18.01 | 17.80 | 17.94 | 1,153,154 | -0.06(-0.34%) |
Feb 03, 2017 | 17.92 | 18.06 | 17.84 | 18.00 | 2,336,319 | +0.12(+0.69%) |
Feb 02, 2017 | 18.23 | 18.35 | 17.84 | 17.88 | 3,297,562 | -0.32(-1.74%) |
Feb 01, 2017 | 18.42 | 18.50 | 18.09 | 18.20 | 4,006,915 | -0.21(-1.15%) |
Jan 31, 2017 | 18.35 | 18.50 | 18.21 | 18.41 | 2,739,424 | -0.03(-0.14%) |
Jan 30, 2017 | 18.49 | 18.57 | 18.25 | 18.43 | 2,755,655 | -0.27(-1.46%) |
Jan 27, 2017 | 17.59 | 18.98 | 17.58 | 18.71 | 6,551,459 | -0.38(-1.99%) |
Jan 26, 2017 | 19.20 | 19.29 | 18.98 | 19.09 | 3,003,744 | -0.09(-0.46%) |
Jan 25, 2017 | 19.07 | 19.27 | 19.03 | 19.17 | 2,478,849 | +0.23(+1.21%) |
Jan 24, 2017 | 18.59 | 18.99 | 18.51 | 18.94 | 3,367,815 | +0.44(+2.38%) |
Jan 23, 2017 | 18.50 | 18.59 | 18.33 | 18.50 | 3,091,072 | -0.01(-0.05%) |
Jan 20, 2017 | 18.42 | 18.53 | 18.34 | 18.51 | 2,502,427 | +0.15(+0.79%) |
Jan 19, 2017 | 18.40 | 18.48 | 18.31 | 18.37 | 2,310,335 | -0.00(-0.02%) |
Jan 18, 2017 | 18.22 | 18.41 | 18.01 | 18.37 | 1,976,664 | +0.13(+0.72%) |
Jan 17, 2017 | 18.38 | 18.39 | 18.16 | 18.24 | 1,772,137 | -0.17(-0.91%) |
Jan 13, 2017 | 18.41 | 18.41 | 18.41 | 0 | +0.29(+1.61%) | |
Jan 12, 2017 | 18.16 | 18.21 | 17.84 | 18.12 | 1,847,201 | -0.09(-0.48%) |
Jan 11, 2017 | 18.23 | 18.24 | 18.04 | 18.20 | 2,228,802 | -0.01(-0.05%) |
Jan 10, 2017 | 17.91 | 18.24 | 17.89 | 18.21 | 2,188,841 | +0.34(+1.92%) |
Jan 09, 2017 | 18.11 | 18.26 | 17.81 | 17.87 | 1,658,118 | -0.21(-1.17%) |
Jan 06, 2017 | 18.02 | 18.22 | 17.91 | 18.08 | 2,742,367 | +0.10(+0.54%) |
Jan 05, 2017 | 18.18 | 18.20 | 17.81 | 17.98 | 1,933,452 | -0.24(-1.31%) |
Jan 04, 2017 | 17.85 | 18.30 | 17.80 | 18.22 | 4,015,357 | +0.44(+2.48%) |
Jan 03, 2017 | 17.37 | 17.78 | 17.33 | 17.78 | 2,800,909 | +0.51(+2.95%) |
Dec 30, 2016 | 17.27 | 17.27 | 17.27 | 0 | -0.24(-1.35%) | |
Dec 29, 2016 | 17.48 | 17.62 | 17.40 | 17.51 | 3,901,098 | +0.04(+0.20%) |
Dec 28, 2016 | 17.68 | 17.73 | 17.44 | 17.47 | 1,163,635 | -0.19(-1.09%) |
Dec 27, 2016 | 17.55 | 17.81 | 17.55 | 17.67 | 1,059,142 | +0.08(+0.45%) |
Dec 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | +0.03(+0.15%) | |
Dec 22, 2016 | 17.79 | 17.81 | 17.47 | 17.56 | 4,273,933 | -0.18(-0.99%) |
Dec 21, 2016 | 17.61 | 17.79 | 17.52 | 17.74 | 1,936,040 | +0.20(+1.15%) |
Dec 20, 2016 | 17.57 | 17.68 | 17.47 | 17.54 | 2,029,649 | +0.00(+0.00%) |
Dec 19, 2016 | 17.55 | 17.58 | 17.40 | 17.54 | 2,594,209 | -0.07(-0.40%) |
Dec 16, 2016 | 17.69 | 17.81 | 17.55 | 17.61 | 5,164,068 | -0.06(-0.35%) |
Dec 15, 2016 | 17.62 | 17.83 | 17.49 | 17.67 | 2,686,454 | +0.02(+0.10%) |
Dec 14, 2016 | 17.70 | 17.82 | 17.50 | 17.65 | 3,887,292 | -0.13(-0.74%) |
Dec 13, 2016 | 17.54 | 17.89 | 17.47 | 17.78 | 3,867,901 | +0.36(+2.06%) |
Dec 12, 2016 | 17.33 | 17.44 | 17.24 | 17.42 | 1,997,582 | -0.04(-0.20%) |
Dec 09, 2016 | 17.44 | 17.54 | 17.36 | 17.46 | 1,710,177 | +0.03(+0.15%) |
Dec 08, 2016 | 17.18 | 17.45 | 17.06 | 17.43 | 2,444,357 | +0.24(+1.38%) |
Dec 07, 2016 | 16.64 | 17.26 | 16.62 | 17.19 | 2,913,451 | +0.56(+3.38%) |
Dec 06, 2016 | 16.54 | 16.67 | 16.46 | 16.63 | 1,798,683 | +0.11(+0.64%) |
Dec 05, 2016 | 16.47 | 16.57 | 16.38 | 16.53 | 2,102,513 | +0.18(+1.13%) |
Dec 02, 2016 | 16.62 | 16.67 | 16.23 | 16.34 | 2,357,222 | -0.32(-1.95%) |
Dec 01, 2016 | 16.23 | 16.67 | 16.19 | 16.67 | 3,545,188 | +0.45(+2.76%) |
Nov 30, 2016 | 16.14 | 16.32 | 15.93 | 16.22 | 1,881,332 | +0.18(+1.09%) |
Nov 29, 2016 | 16.03 | 16.17 | 15.99 | 16.04 | 1,615,971 | +0.04(+0.22%) |
Nov 28, 2016 | 16.19 | 16.24 | 15.99 | 16.01 | 2,262,555 | -0.21(-1.30%) |
Nov 25, 2016 | 16.18 | 16.23 | 16.16 | 16.22 | 592,863 | +0.06(+0.38%) |
Nov 23, 2016 | 16.16 | 16.16 | 16.16 | 0 | +0.01(+0.05%) | |
Nov 22, 2016 | 15.95 | 16.16 | 15.81 | 16.15 | 2,473,841 | +0.22(+1.38%) |
Nov 21, 2016 | 15.81 | 15.97 | 15.80 | 15.93 | 2,160,369 | +0.13(+0.83%) |
Nov 18, 2016 | 15.76 | 15.88 | 15.72 | 15.80 | 3,673,326 | -0.03(-0.17%) |
Nov 17, 2016 | 15.67 | 15.82 | 15.57 | 15.82 | 4,373,304 | +0.19(+1.23%) |
Nov 16, 2016 | 15.18 | 15.69 | 15.18 | 15.63 | 3,299,877 | +0.43(+2.83%) |
Nov 15, 2016 | 15.11 | 15.27 | 15.11 | 15.20 | 1,253,857 | +0.07(+0.46%) |
Nov 14, 2016 | 15.14 | 15.40 | 15.04 | 15.13 | 2,078,161 | +0.05(+0.35%) |
Nov 11, 2016 | 14.77 | 15.11 | 14.75 | 15.08 | 2,682,214 | +0.21(+1.42%) |
Nov 10, 2016 | 14.84 | 15.08 | 14.64 | 14.87 | 3,320,104 | +0.18(+1.25%) |
Nov 09, 2016 | 14.20 | 14.77 | 14.09 | 14.68 | 3,113,834 | -0.07(-0.48%) |
Nov 08, 2016 | 14.66 | 14.82 | 14.59 | 14.75 | 1,398,990 | +0.02(+0.12%) |
Nov 07, 2016 | 14.78 | 14.86 | 14.51 | 14.74 | 2,070,423 | +0.23(+1.57%) |
Nov 04, 2016 | 14.46 | 14.67 | 14.37 | 14.51 | 1,802,323 | +0.05(+0.36%) |
Nov 03, 2016 | 14.50 | 14.64 | 14.39 | 14.46 | 1,525,690 | -0.03(-0.18%) |
Nov 02, 2016 | 14.56 | 14.63 | 14.38 | 14.48 | 2,358,145 | -0.06(-0.42%) |
Nov 01, 2016 | 14.87 | 14.87 | 14.48 | 14.54 | 1,614,260 | -0.29(-1.95%) |
Oct 31, 2016 | 14.70 | 14.89 | 14.69 | 14.83 | 2,237,017 | +0.12(+0.83%) |
Oct 28, 2016 | 14.62 | 14.87 | 14.56 | 14.71 | 2,652,046 | +0.04(+0.24%) |
Oct 27, 2016 | 14.88 | 14.89 | 14.60 | 14.68 | 2,908,000 | -0.20(-1.36%) |
Oct 26, 2016 | 14.69 | 14.91 | 14.66 | 14.88 | 2,886,969 | +0.17(+1.13%) |
Oct 25, 2016 | 14.85 | 14.91 | 14.59 | 14.71 | 2,548,958 | -0.24(-1.58%) |
Oct 24, 2016 | 15.05 | 15.12 | 14.77 | 14.95 | 2,261,438 | +0.01(+0.06%) |
Oct 21, 2016 | 14.91 | 15.02 | 14.72 | 14.94 | 2,955,508 | -0.03(-0.18%) |
Oct 20, 2016 | 15.06 | 15.68 | 14.95 | 14.97 | 5,954,095 | -0.33(-2.18%) |
Oct 19, 2016 | 15.14 | 15.36 | 15.10 | 15.30 | 3,522,577 | +0.15(+0.98%) |
Oct 18, 2016 | 15.44 | 15.44 | 15.04 | 15.15 | 1,732,972 | -0.14(-0.92%) |
Oct 17, 2016 | 15.25 | 15.44 | 15.25 | 15.29 | 1,718,447 | -0.02(-0.11%) |
Oct 14, 2016 | 15.42 | 15.46 | 15.27 | 15.31 | 1,840,581 | -0.04(-0.29%) |
Oct 13, 2016 | 15.39 | 15.45 | 15.23 | 15.35 | 1,881,794 | -0.19(-1.24%) |
Oct 12, 2016 | 15.46 | 15.60 | 15.39 | 15.54 | 1,599,951 | +0.10(+0.62%) |
Oct 11, 2016 | 15.48 | 15.53 | 15.36 | 15.45 | 1,885,784 | -0.10(-0.62%) |
Oct 10, 2016 | 15.64 | 15.80 | 15.54 | 15.54 | 1,024,182 | -0.07(-0.45%) |
Oct 07, 2016 | 15.69 | 15.75 | 15.46 | 15.61 | 2,097,045 | -0.10(-0.61%) |
Oct 06, 2016 | 15.69 | 15.72 | 15.53 | 15.71 | 1,836,089 | +0.02(+0.11%) |
Oct 05, 2016 | 15.38 | 15.77 | 15.36 | 15.69 | 3,252,017 | +0.41(+2.70%) |
Oct 04, 2016 | 15.20 | 15.45 | 15.17 | 15.28 | 2,084,100 | +0.08(+0.52%) |
Oct 03, 2016 | 15.29 | 15.36 | 15.19 | 15.20 | 4,310,491 | -0.12(-0.80%) |
Sep 30, 2016 | 15.25 | 15.43 | 15.19 | 15.32 | 2,867,387 | +0.11(+0.75%) |
Sep 29, 2016 | 15.32 | 15.39 | 15.16 | 15.21 | 1,441,672 | -0.18(-1.19%) |
Sep 28, 2016 | 15.35 | 15.39 | 15.21 | 15.39 | 1,241,500 | +0.12(+0.80%) |
Sep 27, 2016 | 15.21 | 15.32 | 15.15 | 15.27 | 1,743,151 | +0.05(+0.34%) |
Sep 26, 2016 | 15.32 | 15.36 | 15.21 | 15.22 | 1,336,444 | -0.17(-1.08%) |
Sep 23, 2016 | 15.40 | 15.49 | 15.32 | 15.39 | 1,294,598 | -0.07(-0.45%) |
Sep 22, 2016 | 15.48 | 15.51 | 15.34 | 15.46 | 2,351,021 | +0.11(+0.74%) |
Sep 21, 2016 | 15.22 | 15.39 | 15.19 | 15.34 | 1,941,438 | +0.17(+1.09%) |
Sep 20, 2016 | 15.32 | 15.34 | 15.13 | 15.18 | 1,110,464 | -0.04(-0.29%) |
Sep 19, 2016 | 15.31 | 15.39 | 15.18 | 15.22 | 1,309,292 | +0.02(+0.12%) |
Sep 16, 2016 | 15.19 | 15.25 | 15.05 | 15.20 | 2,679,883 | -0.02(-0.11%) |
Sep 15, 2016 | 15.10 | 15.28 | 15.08 | 15.22 | 1,588,225 | +0.11(+0.75%) |
Sep 14, 2016 | 15.15 | 15.21 | 15.05 | 15.11 | 1,830,242 | +0.00(+0.00%) |
Sep 13, 2016 | 15.12 | 15.25 | 15.05 | 15.11 | 1,753,562 | -0.17(-1.14%) |
Sep 12, 2016 | 14.66 | 15.28 | 14.57 | 15.28 | 2,983,621 | +0.48(+3.24%) |
Sep 09, 2016 | 15.19 | 15.19 | 14.74 | 14.80 | 3,697,303 | -0.54(-3.53%) |
Sep 08, 2016 | 15.61 | 15.61 | 15.32 | 15.34 | 3,558,820 | -0.28(-1.79%) |
Sep 07, 2016 | 15.50 | 15.65 | 15.44 | 15.62 | 2,688,412 | +0.17(+1.07%) |
Sep 06, 2016 | 15.66 | 15.70 | 15.43 | 15.46 | 4,839,216 | -0.13(-0.84%) |
Sep 02, 2016 | 15.50 | 15.59 | 15.59 | 15.59 | 1,779,420 | +0.11(+0.73%) |
Sep 01, 2016 | 15.56 | 15.66 | 15.39 | 15.47 | 1,673,713 | -0.05(-0.34%) |
Aug 31, 2016 | 15.58 | 15.66 | 15.45 | 15.53 | 1,727,258 | -0.06(-0.39%) |
Aug 30, 2016 | 15.68 | 15.74 | 15.51 | 15.59 | 2,054,592 | -0.10(-0.61%) |
Aug 29, 2016 | 15.63 | 15.75 | 15.53 | 15.68 | 2,290,777 | +0.08(+0.50%) |
Aug 26, 2016 | 15.67 | 15.75 | 15.55 | 15.60 | 1,727,322 | -0.03(-0.17%) |
Aug 25, 2016 | 15.54 | 15.67 | 15.45 | 15.63 | 2,119,530 | +0.00(+0.00%) |
Aug 24, 2016 | 15.71 | 15.71 | 15.55 | 15.63 | 1,927,851 | -0.07(-0.44%) |
Aug 23, 2016 | 15.77 | 15.85 | 15.66 | 15.70 | 4,455,518 | -0.04(-0.28%) |
Aug 22, 2016 | 15.69 | 15.81 | 15.64 | 15.74 | 1,583,432 | +0.03(+0.22%) |
Aug 19, 2016 | 15.66 | 15.87 | 15.66 | 15.71 | 2,952,116 | -0.03(-0.17%) |
Aug 18, 2016 | 15.66 | 15.82 | 15.63 | 15.73 | 2,351,779 | +0.05(+0.33%) |
Aug 17, 2016 | 15.76 | 15.77 | 15.61 | 15.68 | 1,835,069 | -0.08(-0.50%) |
Aug 16, 2016 | 15.84 | 15.90 | 15.75 | 15.76 | 1,662,939 | -0.19(-1.20%) |
Aug 15, 2016 | 15.85 | 15.97 | 15.85 | 15.95 | 1,339,845 | +0.17(+1.11%) |
Aug 12, 2016 | 15.82 | 15.93 | 15.75 | 15.78 | 1,073,610 | -0.10(-0.60%) |
Aug 11, 2016 | 15.80 | 15.92 | 15.74 | 15.87 | 1,833,251 | +0.13(+0.83%) |
Aug 10, 2016 | 15.70 | 15.89 | 15.62 | 15.74 | 3,141,892 | +0.03(+0.22%) |
Aug 09, 2016 | 15.59 | 15.72 | 15.59 | 15.71 | 2,776,704 | +0.07(+0.45%) |
Aug 08, 2016 | 15.45 | 15.69 | 15.45 | 15.64 | 2,546,527 | +0.19(+1.24%) |
Aug 05, 2016 | 15.20 | 15.48 | 15.16 | 15.45 | 1,599,368 | +0.31(+2.02%) |
Aug 04, 2016 | 15.10 | 15.22 | 15.09 | 15.14 | 1,469,638 | +0.00(+0.00%) |
Aug 03, 2016 | 14.97 | 15.27 | 14.92 | 15.14 | 2,617,531 | +0.18(+1.22%) |
Aug 02, 2016 | 15.32 | 15.32 | 14.92 | 14.96 | 3,097,647 | -0.37(-2.39%) |
Aug 01, 2016 | 15.39 | 15.47 | 15.29 | 15.32 | 2,030,376 | -0.10(-0.62%) |
Jul 29, 2016 | 15.40 | 15.50 | 15.29 | 15.42 | 2,570,475 | +0.00(+0.00%) |
Jul 28, 2016 | 15.70 | 15.71 | 15.36 | 15.42 | 3,712,727 | -0.45(-2.86%) |
Jul 27, 2016 | 15.58 | 15.93 | 15.54 | 15.87 | 5,659,180 | +0.34(+2.19%) |
Jul 26, 2016 | 15.31 | 15.58 | 15.18 | 15.53 | 2,943,891 | +0.16(+1.02%) |
Jul 25, 2016 | 15.36 | 15.42 | 15.06 | 15.38 | 4,899,221 | +0.02(+0.11%) |
Jul 22, 2016 | 14.84 | 15.39 | 14.71 | 15.36 | 7,285,535 | +1.09(+7.65%) |
Jul 21, 2016 | 14.17 | 14.33 | 14.17 | 14.27 | 3,232,126 | +0.14(+0.99%) |
Jul 20, 2016 | 14.09 | 14.19 | 14.05 | 14.13 | 1,791,541 | +0.11(+0.81%) |
Jul 19, 2016 | 14.05 | 14.15 | 13.94 | 14.02 | 1,411,211 | -0.08(-0.56%) |
Jul 18, 2016 | 13.78 | 14.16 | 13.78 | 14.09 | 1,194,006 | +0.05(+0.37%) |
Jul 15, 2016 | 13.99 | 14.12 | 13.91 | 14.04 | 1,688,346 | +0.01(+0.06%) |
Jul 14, 2016 | 13.95 | 14.31 | 13.93 | 14.03 | 2,886,215 | +0.17(+1.26%) |
Jul 13, 2016 | 13.89 | 14.00 | 13.78 | 13.86 | 2,239,331 | -0.04(-0.31%) |
Jul 12, 2016 | 13.80 | 13.98 | 13.79 | 13.90 | 2,256,505 | +0.24(+1.79%) |
Jul 11, 2016 | 13.50 | 13.74 | 13.50 | 13.66 | 2,504,170 | +0.20(+1.49%) |
Jul 08, 2016 | 13.30 | 13.53 | 13.14 | 13.46 | 3,819,455 | +0.31(+2.39%) |
Jul 07, 2016 | 13.12 | 13.33 | 12.99 | 13.14 | 2,875,595 | +0.10(+0.74%) |
Jul 05, 2016 | 13.34 | 13.34 | 12.99 | 13.05 | 2,592,831 | -0.36(-2.67%) |
Jul 01, 2016 | 13.49 | 13.40 | 13.40 | 13.40 | 3,607,585 | +0.00(+0.00%) |
Jun 30, 2016 | 13.56 | 13.58 | 13.31 | 13.40 | 3,274,041 | -0.07(-0.55%) |
Jun 29, 2016 | 13.15 | 13.52 | 13.07 | 13.48 | 4,029,414 | +0.48(+3.70%) |
Jun 28, 2016 | 12.92 | 13.07 | 12.82 | 13.00 | 6,240,951 | +0.23(+1.84%) |
Jun 27, 2016 | 13.27 | 13.33 | 12.75 | 12.76 | 3,592,165 | -0.62(-4.60%) |
Jun 24, 2016 | 13.61 | 13.62 | 13.33 | 13.38 | 5,715,607 | -0.75(-5.34%) |
Jun 23, 2016 | 13.99 | 14.15 | 13.96 | 14.13 | 1,477,726 | +0.27(+1.94%) |
Jun 22, 2016 | 13.95 | 14.06 | 13.86 | 13.86 | 1,198,150 | -0.03(-0.19%) |
Jun 21, 2016 | 14.06 | 14.06 | 13.85 | 13.89 | 1,465,389 | -0.16(-1.11%) |
Jun 20, 2016 | 13.91 | 14.13 | 13.89 | 14.05 | 1,491,318 | +0.29(+2.15%) |
Jun 17, 2016 | 13.73 | 13.89 | 13.68 | 13.75 | 2,679,488 | -0.01(-0.06%) |
Jun 16, 2016 | 13.76 | 13.79 | 13.58 | 13.76 | 1,970,797 | -0.03(-0.25%) |
Jun 15, 2016 | 13.64 | 13.98 | 13.62 | 13.80 | 2,001,374 | +0.20(+1.47%) |
Jun 14, 2016 | 13.64 | 13.71 | 13.52 | 13.60 | 1,465,806 | -0.06(-0.45%) |
Jun 13, 2016 | 13.81 | 13.86 | 13.65 | 13.66 | 1,508,951 | -0.21(-1.50%) |
Jun 10, 2016 | 14.05 | 14.06 | 13.82 | 13.86 | 1,942,855 | -0.26(-1.84%) |
Jun 09, 2016 | 14.19 | 14.22 | 14.04 | 14.12 | 2,041,920 | -0.13(-0.91%) |
Jun 08, 2016 | 14.28 | 14.36 | 14.18 | 14.25 | 1,601,528 | -0.03(-0.18%) |
Jun 07, 2016 | 14.24 | 14.33 | 14.20 | 14.28 | 1,841,297 | +0.03(+0.24%) |
Jun 06, 2016 | 14.22 | 14.30 | 14.13 | 14.25 | 1,908,644 | +0.05(+0.37%) |
Jun 03, 2016 | 14.32 | 14.35 | 14.12 | 14.19 | 1,771,147 | -0.19(-1.33%) |
Jun 02, 2016 | 14.12 | 14.39 | 14.07 | 14.39 | 2,278,322 | +0.27(+1.91%) |
Jun 01, 2016 | 14.32 | 14.32 | 13.95 | 14.12 | 2,553,644 | -0.27(-1.87%) |
May 31, 2016 | 13.95 | 14.40 | 13.95 | 14.39 | 2,364,274 | +0.13(+0.91%) |
May 27, 2016 | 14.19 | 14.25 | 14.25 | 14.25 | 1,814,050 | +0.06(+0.43%) |
May 26, 2016 | 14.12 | 14.21 | 14.08 | 14.19 | 1,730,008 | +0.07(+0.49%) |
May 25, 2016 | 13.72 | 14.16 | 13.72 | 14.12 | 4,034,459 | +0.48(+3.50%) |
May 24, 2016 | 13.54 | 13.71 | 13.52 | 13.65 | 3,960,599 | +0.13(+0.96%) |
May 23, 2016 | 13.71 | 13.73 | 13.41 | 13.52 | 3,535,240 | -0.24(-1.77%) |
May 20, 2016 | 13.74 | 13.90 | 13.68 | 13.76 | 2,355,626 | +0.10(+0.76%) |
May 19, 2016 | 13.85 | 13.89 | 13.55 | 13.66 | 3,016,028 | -0.23(-1.69%) |
May 18, 2016 | 13.85 | 14.16 | 13.81 | 13.89 | 4,723,518 | +0.07(+0.50%) |
May 17, 2016 | 13.97 | 14.04 | 13.78 | 13.82 | 2,335,007 | -0.22(-1.55%) |
May 16, 2016 | 14.06 | 14.07 | 13.96 | 14.04 | 1,972,378 | -0.03(-0.25%) |
May 13, 2016 | 14.11 | 14.22 | 14.03 | 14.07 | 3,483,561 | -0.09(-0.61%) |
May 12, 2016 | 14.09 | 14.24 | 14.00 | 14.16 | 2,042,664 | +0.09(+0.62%) |
May 11, 2016 | 14.06 | 14.20 | 13.99 | 14.07 | 1,724,444 | -0.03(-0.19%) |
May 10, 2016 | 14.06 | 14.12 | 13.97 | 14.10 | 1,233,689 | +0.15(+1.06%) |
May 09, 2016 | 13.93 | 14.05 | 13.92 | 13.95 | 1,660,125 | +0.00(+0.00%) |
May 06, 2016 | 13.95 | 14.06 | 13.86 | 13.95 | 1,552,421 | -0.03(-0.19%) |
May 05, 2016 | 14.00 | 14.10 | 13.92 | 13.98 | 1,574,762 | +0.03(+0.25%) |
May 04, 2016 | 14.01 | 14.13 | 13.90 | 13.94 | 2,485,036 | -0.17(-1.23%) |
May 03, 2016 | 14.01 | 14.12 | 13.85 | 14.12 | 2,420,342 | +0.04(+0.31%) |