Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.12 | 15.13 | 15.01 | 15.07 | 1,512,646 | -0.03(-0.18%) |
May 30, 2017 | 15.18 | 15.26 | 15.10 | 15.10 | 1,280,028 | -0.10(-0.66%) |
May 26, 2017 | 15.10 | 15.28 | 15.09 | 15.20 | 1,827,468 | +0.09(+0.62%) |
May 25, 2017 | 15.09 | 15.23 | 15.09 | 15.11 | 2,549,823 | +0.06(+0.39%) |
May 24, 2017 | 15.16 | 15.16 | 15.02 | 15.05 | 2,287,551 | -0.08(-0.50%) |
May 23, 2017 | 15.18 | 15.20 | 15.04 | 15.13 | 2,896,339 | -0.02(-0.14%) |
May 22, 2017 | 14.87 | 15.20 | 14.86 | 15.15 | 2,655,045 | +0.29(+1.98%) |
May 19, 2017 | 14.80 | 14.93 | 14.73 | 14.85 | 2,665,167 | +0.08(+0.56%) |
May 18, 2017 | 14.74 | 14.88 | 14.68 | 14.77 | 1,627,727 | -0.00(-0.02%) |
May 17, 2017 | 14.85 | 14.97 | 14.76 | 14.77 | 2,521,718 | -0.21(-1.39%) |
May 16, 2017 | 14.76 | 14.99 | 14.69 | 14.98 | 2,923,031 | +0.22(+1.48%) |
May 15, 2017 | 14.61 | 14.85 | 14.56 | 14.76 | 5,884,181 | +0.18(+1.23%) |
May 12, 2017 | 14.63 | 14.72 | 14.54 | 14.58 | 2,923,554 | -0.13(-0.92%) |
May 11, 2017 | 14.62 | 14.74 | 14.42 | 14.72 | 4,317,028 | +0.07(+0.45%) |
May 10, 2017 | 15.58 | 15.66 | 14.54 | 14.65 | 7,009,929 | -0.21(-1.44%) |
May 09, 2017 | 14.92 | 15.07 | 14.83 | 14.87 | 5,547,668 | -0.03(-0.21%) |
May 08, 2017 | 14.94 | 14.97 | 14.80 | 14.90 | 3,937,588 | -0.06(-0.37%) |
May 05, 2017 | 14.71 | 14.96 | 14.70 | 14.95 | 3,461,592 | +0.26(+1.79%) |
May 04, 2017 | 14.78 | 14.80 | 14.68 | 14.69 | 3,672,996 | -0.09(-0.63%) |
May 03, 2017 | 14.87 | 14.92 | 14.78 | 14.78 | 1,986,856 | -0.11(-0.72%) |
May 02, 2017 | 14.95 | 14.96 | 14.86 | 14.89 | 2,101,027 | -0.06(-0.37%) |
May 01, 2017 | 15.11 | 15.17 | 14.90 | 14.95 | 2,608,951 | -0.15(-0.96%) |
Apr 28, 2017 | 15.30 | 15.30 | 15.02 | 15.09 | 2,738,214 | -0.20(-1.33%) |
Apr 27, 2017 | 15.22 | 15.36 | 15.19 | 15.30 | 2,229,934 | +0.12(+0.77%) |
Apr 26, 2017 | 15.22 | 15.28 | 15.15 | 15.18 | 1,985,955 | -0.05(-0.34%) |
Apr 25, 2017 | 15.24 | 15.31 | 15.20 | 15.23 | 1,471,686 | +0.03(+0.23%) |
Apr 24, 2017 | 15.14 | 15.24 | 15.08 | 15.20 | 1,637,334 | +0.15(+0.99%) |
Apr 21, 2017 | 15.05 | 15.11 | 14.96 | 15.05 | 2,111,963 | -0.00(-0.02%) |
Apr 20, 2017 | 14.92 | 15.08 | 14.90 | 15.05 | 1,461,379 | +0.18(+1.19%) |
Apr 19, 2017 | 14.79 | 14.97 | 14.78 | 14.87 | 2,856,628 | +0.08(+0.56%) |
Apr 18, 2017 | 14.65 | 14.80 | 14.63 | 14.79 | 2,488,735 | +0.08(+0.54%) |
Apr 17, 2017 | 14.57 | 14.73 | 14.51 | 14.71 | 2,409,542 | +0.21(+1.43%) |
Apr 13, 2017 | 14.69 | 14.72 | 14.49 | 14.50 | 2,361,128 | -0.19(-1.32%) |
Apr 12, 2017 | 14.68 | 14.73 | 14.60 | 14.70 | 3,007,530 | +0.02(+0.14%) |
Apr 11, 2017 | 14.57 | 14.68 | 14.48 | 14.68 | 2,090,740 | +0.06(+0.43%) |
Apr 10, 2017 | 14.65 | 14.74 | 14.57 | 14.61 | 2,339,969 | +0.01(+0.09%) |
Apr 07, 2017 | 14.49 | 14.64 | 14.44 | 14.60 | 4,161,787 | +0.18(+1.22%) |
Apr 06, 2017 | 14.41 | 14.47 | 14.27 | 14.42 | 5,267,500 | +0.02(+0.12%) |
Apr 05, 2017 | 14.63 | 14.68 | 14.39 | 14.41 | 5,030,127 | -0.19(-1.30%) |
Apr 04, 2017 | 14.82 | 14.88 | 14.52 | 14.60 | 5,703,591 | -0.31(-2.09%) |
Apr 03, 2017 | 15.13 | 15.18 | 14.90 | 14.91 | 2,796,687 | -0.20(-1.33%) |
Mar 31, 2017 | 15.30 | 15.30 | 15.09 | 15.11 | 2,445,260 | -0.18(-1.20%) |
Mar 30, 2017 | 15.27 | 15.34 | 15.25 | 15.29 | 1,458,506 | +0.04(+0.27%) |
Mar 29, 2017 | 15.06 | 15.28 | 15.06 | 15.25 | 2,521,291 | +0.05(+0.34%) |
Mar 28, 2017 | 14.99 | 15.23 | 14.98 | 15.20 | 1,640,609 | +0.16(+1.08%) |
Mar 27, 2017 | 14.94 | 15.05 | 14.91 | 15.04 | 1,935,141 | -0.00(-0.02%) |
Mar 24, 2017 | 15.11 | 15.13 | 15.01 | 15.04 | 2,036,303 | -0.04(-0.25%) |
Mar 23, 2017 | 15.11 | 15.25 | 15.02 | 15.08 | 2,168,236 | -0.06(-0.37%) |
Mar 22, 2017 | 15.18 | 15.28 | 15.05 | 15.13 | 3,310,161 | -0.02(-0.14%) |
Mar 21, 2017 | 15.50 | 15.50 | 15.05 | 15.15 | 4,014,125 | -0.30(-1.95%) |
Mar 20, 2017 | 15.67 | 15.70 | 15.43 | 15.46 | 1,752,048 | -0.22(-1.43%) |
Mar 17, 2017 | 15.62 | 15.68 | 15.49 | 15.68 | 3,097,495 | +0.04(+0.26%) |
Mar 16, 2017 | 15.48 | 15.64 | 15.42 | 15.64 | 2,720,593 | +0.16(+1.07%) |
Mar 15, 2017 | 15.43 | 15.54 | 15.41 | 15.47 | 2,174,352 | +0.08(+0.54%) |
Mar 14, 2017 | 15.40 | 15.47 | 15.35 | 15.39 | 1,706,794 | -0.05(-0.33%) |
Mar 13, 2017 | 15.47 | 15.51 | 15.40 | 15.44 | 1,241,716 | +0.00(+0.00%) |
Mar 10, 2017 | 15.47 | 15.51 | 15.35 | 15.44 | 1,520,437 | +0.03(+0.20%) |
Mar 09, 2017 | 15.45 | 15.48 | 15.34 | 15.41 | 1,415,531 | -0.04(-0.27%) |
Mar 08, 2017 | 15.35 | 15.46 | 15.29 | 15.45 | 2,150,988 | +0.09(+0.58%) |
Mar 07, 2017 | 15.44 | 15.51 | 15.34 | 15.36 | 3,015,619 | -0.09(-0.60%) |
Mar 06, 2017 | 15.54 | 15.57 | 15.34 | 15.46 | 3,669,295 | -0.18(-1.14%) |
Mar 03, 2017 | 15.56 | 15.66 | 15.46 | 15.64 | 3,037,984 | +0.12(+0.75%) |
Mar 02, 2017 | 15.54 | 15.70 | 15.46 | 15.52 | 3,601,567 | +0.04(+0.27%) |
Mar 01, 2017 | 15.45 | 15.55 | 15.40 | 15.48 | 4,247,806 | +0.08(+0.51%) |
Feb 28, 2017 | 15.42 | 15.48 | 15.34 | 15.40 | 3,338,290 | -0.02(-0.16%) |
Feb 27, 2017 | 15.29 | 15.43 | 15.17 | 15.42 | 3,692,085 | +0.13(+0.85%) |
Feb 24, 2017 | 15.25 | 15.37 | 15.22 | 15.29 | 3,474,762 | +0.00(+0.02%) |
Feb 23, 2017 | 15.34 | 15.43 | 15.24 | 15.29 | 4,799,653 | -0.10(-0.67%) |
Feb 22, 2017 | 15.11 | 15.46 | 14.86 | 15.39 | 14,245,691 | -0.65(-4.05%) |
Feb 21, 2017 | 16.09 | 16.13 | 15.96 | 16.04 | 3,943,259 | +0.07(+0.45%) |
Feb 17, 2017 | 15.97 | 15.97 | 15.97 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 15.99 | 16.06 | 15.86 | 15.98 | 2,800,638 | -0.07(-0.41%) |
Feb 15, 2017 | 15.98 | 16.16 | 15.90 | 16.04 | 2,196,374 | +0.10(+0.60%) |
Feb 14, 2017 | 15.85 | 15.98 | 15.81 | 15.95 | 1,387,022 | +0.03(+0.17%) |
Feb 13, 2017 | 15.80 | 15.96 | 15.72 | 15.92 | 1,572,433 | +0.13(+0.83%) |
Feb 10, 2017 | 15.68 | 15.80 | 15.63 | 15.79 | 1,377,635 | +0.12(+0.75%) |
Feb 09, 2017 | 15.58 | 15.69 | 15.54 | 15.67 | 1,842,718 | +0.18(+1.15%) |
Feb 08, 2017 | 15.47 | 15.55 | 15.41 | 15.49 | 1,987,508 | -0.04(-0.27%) |
Feb 07, 2017 | 15.55 | 15.62 | 15.50 | 15.54 | 2,115,548 | -0.01(-0.07%) |
Feb 06, 2017 | 15.58 | 15.63 | 15.49 | 15.55 | 1,936,485 | +0.02(+0.13%) |
Feb 03, 2017 | 15.52 | 15.60 | 15.45 | 15.53 | 1,430,280 | +0.08(+0.49%) |
Feb 02, 2017 | 15.48 | 15.56 | 15.42 | 15.45 | 1,649,213 | -0.03(-0.18%) |
Feb 01, 2017 | 15.65 | 15.71 | 15.39 | 15.48 | 1,798,313 | -0.17(-1.10%) |
Jan 31, 2017 | 15.57 | 15.65 | 15.49 | 15.65 | 991,214 | +0.04(+0.29%) |
Jan 30, 2017 | 15.58 | 15.63 | 15.43 | 15.60 | 1,342,917 | -0.03(-0.20%) |
Jan 27, 2017 | 15.72 | 15.72 | 15.55 | 15.64 | 1,760,469 | -0.00(-0.02%) |
Jan 26, 2017 | 15.73 | 15.75 | 15.60 | 15.64 | 994,966 | -0.05(-0.33%) |
Jan 25, 2017 | 15.67 | 15.78 | 15.63 | 15.69 | 1,059,530 | +0.03(+0.18%) |
Jan 24, 2017 | 15.48 | 15.69 | 15.45 | 15.66 | 2,010,779 | +0.16(+1.04%) |
Jan 23, 2017 | 15.59 | 15.63 | 15.46 | 15.50 | 944,047 | -0.09(-0.57%) |
Jan 20, 2017 | 15.53 | 15.59 | 15.45 | 15.59 | 1,775,881 | +0.04(+0.29%) |
Jan 19, 2017 | 15.76 | 15.82 | 15.51 | 15.55 | 2,164,909 | -0.21(-1.31%) |
Jan 18, 2017 | 15.74 | 15.85 | 15.66 | 15.75 | 2,877,217 | -0.02(-0.15%) |
Jan 17, 2017 | 15.68 | 15.81 | 15.60 | 15.78 | 3,340,496 | +0.09(+0.57%) |
Jan 13, 2017 | 15.69 | 15.69 | 15.69 | 0 | +0.05(+0.35%) | |
Jan 12, 2017 | 15.51 | 15.64 | 15.41 | 15.63 | 2,191,359 | +0.06(+0.40%) |
Jan 11, 2017 | 15.57 | 15.60 | 15.52 | 15.57 | 2,990,549 | -0.01(-0.04%) |
Jan 10, 2017 | 15.54 | 15.59 | 15.43 | 15.58 | 3,359,989 | +0.06(+0.38%) |
Jan 09, 2017 | 15.35 | 15.53 | 15.22 | 15.52 | 4,040,530 | +0.19(+1.26%) |
Jan 06, 2017 | 15.20 | 15.36 | 15.11 | 15.33 | 2,804,230 | +0.11(+0.72%) |
Jan 05, 2017 | 15.13 | 15.32 | 15.06 | 15.22 | 2,399,019 | +0.05(+0.34%) |
Jan 04, 2017 | 14.89 | 15.16 | 14.89 | 15.16 | 2,776,131 | +0.29(+1.92%) |
Jan 03, 2017 | 15.01 | 15.01 | 14.68 | 14.88 | 3,575,441 | +0.24(+1.62%) |
Dec 30, 2016 | 14.64 | 14.64 | 14.64 | 0 | +0.01(+0.09%) | |
Dec 29, 2016 | 14.59 | 14.67 | 14.59 | 14.63 | 2,052,850 | +0.00(+0.02%) |
Dec 28, 2016 | 14.78 | 14.78 | 14.54 | 14.63 | 1,719,377 | -0.13(-0.86%) |
Dec 27, 2016 | 14.69 | 14.79 | 14.61 | 14.75 | 2,366,277 | +0.12(+0.80%) |
Dec 23, 2016 | 14.64 | 14.64 | 14.64 | 0 | +0.05(+0.38%) | |
Dec 22, 2016 | 14.66 | 14.68 | 14.49 | 14.58 | 2,015,715 | -0.06(-0.42%) |
Dec 21, 2016 | 14.62 | 14.72 | 14.59 | 14.64 | 1,401,357 | +0.02(+0.16%) |
Dec 20, 2016 | 14.70 | 14.77 | 14.57 | 14.62 | 1,883,249 | -0.04(-0.26%) |
Dec 19, 2016 | 14.69 | 14.76 | 14.59 | 14.66 | 2,101,943 | +0.01(+0.07%) |
Dec 16, 2016 | 14.76 | 14.83 | 14.61 | 14.65 | 2,714,288 | -0.10(-0.69%) |
Dec 15, 2016 | 14.60 | 14.76 | 14.56 | 14.75 | 1,849,125 | +0.17(+1.17%) |
Dec 14, 2016 | 14.58 | 14.75 | 14.50 | 14.58 | 2,245,666 | -0.01(-0.07%) |
Dec 13, 2016 | 14.67 | 14.71 | 14.58 | 14.59 | 1,866,515 | -0.01(-0.05%) |
Dec 12, 2016 | 14.74 | 14.75 | 14.53 | 14.60 | 2,773,773 | -0.18(-1.25%) |
Dec 09, 2016 | 14.81 | 14.81 | 14.69 | 14.78 | 3,183,988 | +0.00(+0.00%) |
Dec 08, 2016 | 14.80 | 14.87 | 14.68 | 14.78 | 2,091,763 | +0.04(+0.30%) |
Dec 07, 2016 | 14.52 | 14.81 | 14.52 | 14.73 | 2,734,199 | +0.18(+1.22%) |
Dec 06, 2016 | 14.32 | 14.56 | 14.31 | 14.56 | 2,634,448 | +0.21(+1.50%) |
Dec 05, 2016 | 14.31 | 14.46 | 14.24 | 14.34 | 2,390,030 | +0.13(+0.91%) |
Dec 02, 2016 | 14.19 | 14.27 | 14.16 | 14.21 | 2,344,221 | +0.06(+0.46%) |
Dec 01, 2016 | 14.39 | 14.48 | 14.11 | 14.15 | 3,874,799 | -0.23(-1.59%) |
Nov 30, 2016 | 14.12 | 14.43 | 14.12 | 14.38 | 3,542,286 | +0.17(+1.22%) |
Nov 29, 2016 | 14.22 | 14.34 | 14.15 | 14.20 | 3,081,216 | -0.02(-0.12%) |
Nov 28, 2016 | 14.20 | 14.29 | 14.13 | 14.22 | 4,439,856 | +0.01(+0.10%) |
Nov 25, 2016 | 14.20 | 14.26 | 14.13 | 14.21 | 802,101 | +0.04(+0.26%) |
Nov 23, 2016 | 14.17 | 14.17 | 14.17 | 0 | +0.36(+2.59%) | |
Nov 22, 2016 | 13.92 | 13.97 | 13.78 | 13.81 | 4,159,606 | -0.05(-0.39%) |
Nov 21, 2016 | 13.70 | 13.91 | 13.62 | 13.87 | 2,661,910 | +0.17(+1.22%) |
Nov 18, 2016 | 13.70 | 13.72 | 13.55 | 13.70 | 1,910,429 | +0.06(+0.48%) |
Nov 17, 2016 | 13.84 | 13.86 | 13.58 | 13.63 | 2,572,874 | -0.18(-1.33%) |
Nov 16, 2016 | 13.67 | 13.87 | 13.60 | 13.82 | 2,359,333 | +0.12(+0.90%) |
Nov 15, 2016 | 13.58 | 13.73 | 13.54 | 13.69 | 2,936,905 | +0.12(+0.85%) |
Nov 14, 2016 | 13.48 | 13.62 | 13.48 | 13.58 | 2,532,969 | +0.16(+1.19%) |
Nov 11, 2016 | 13.20 | 13.45 | 13.09 | 13.42 | 3,519,492 | +0.24(+1.78%) |
Nov 10, 2016 | 13.41 | 13.53 | 13.16 | 13.18 | 5,084,580 | -0.19(-1.43%) |
Nov 09, 2016 | 13.06 | 13.45 | 13.06 | 13.37 | 4,534,863 | +0.15(+1.16%) |
Nov 08, 2016 | 13.23 | 13.30 | 13.01 | 13.22 | 7,902,267 | -0.03(-0.21%) |
Nov 07, 2016 | 13.40 | 13.50 | 13.22 | 13.25 | 6,088,792 | -0.03(-0.23%) |
Nov 04, 2016 | 13.81 | 14.10 | 13.25 | 13.28 | 14,650,827 | -1.08(-7.51%) |
Nov 03, 2016 | 14.49 | 14.56 | 14.33 | 14.36 | 4,793,544 | -0.02(-0.17%) |
Nov 02, 2016 | 14.36 | 14.49 | 14.32 | 14.38 | 3,994,691 | +0.05(+0.36%) |
Nov 01, 2016 | 14.49 | 14.55 | 14.26 | 14.33 | 2,236,916 | -0.19(-1.32%) |
Oct 31, 2016 | 14.45 | 14.57 | 14.38 | 14.52 | 2,129,173 | +0.03(+0.19%) |
Oct 28, 2016 | 14.33 | 14.52 | 14.33 | 14.49 | 3,717,169 | +0.20(+1.43%) |
Oct 27, 2016 | 14.60 | 14.65 | 14.29 | 14.29 | 3,171,305 | -0.31(-2.10%) |
Oct 26, 2016 | 14.66 | 14.73 | 14.60 | 14.60 | 1,577,934 | -0.07(-0.51%) |
Oct 25, 2016 | 14.86 | 14.86 | 14.67 | 14.67 | 2,081,118 | -0.22(-1.49%) |
Oct 24, 2016 | 14.83 | 15.01 | 14.83 | 14.89 | 1,084,272 | +0.11(+0.74%) |
Oct 21, 2016 | 14.80 | 14.86 | 14.71 | 14.78 | 2,389,719 | -0.12(-0.82%) |
Oct 20, 2016 | 14.91 | 14.96 | 14.85 | 14.91 | 2,461,404 | -0.05(-0.32%) |
Oct 19, 2016 | 15.00 | 15.02 | 14.83 | 14.95 | 2,338,204 | +0.03(+0.18%) |
Oct 18, 2016 | 14.93 | 14.97 | 14.86 | 14.93 | 2,196,409 | +0.12(+0.81%) |
Oct 17, 2016 | 14.77 | 14.87 | 14.76 | 14.81 | 1,629,517 | +0.00(+0.00%) |
Oct 14, 2016 | 14.87 | 14.88 | 14.76 | 14.81 | 1,388,958 | +0.04(+0.28%) |
Oct 13, 2016 | 14.72 | 14.78 | 14.65 | 14.77 | 2,234,705 | -0.09(-0.57%) |
Oct 12, 2016 | 14.73 | 14.94 | 14.69 | 14.85 | 2,476,325 | +0.12(+0.79%) |
Oct 11, 2016 | 14.74 | 14.76 | 14.61 | 14.73 | 1,863,398 | -0.06(-0.44%) |
Oct 10, 2016 | 14.86 | 14.98 | 14.79 | 14.80 | 1,530,217 | -0.02(-0.11%) |
Oct 07, 2016 | 14.94 | 14.94 | 14.72 | 14.82 | 2,217,203 | -0.10(-0.66%) |
Oct 06, 2016 | 14.88 | 14.97 | 14.75 | 14.92 | 3,827,483 | -0.05(-0.32%) |
Oct 05, 2016 | 14.89 | 15.04 | 14.84 | 14.96 | 3,780,173 | +0.15(+1.01%) |
Oct 04, 2016 | 14.79 | 14.83 | 14.71 | 14.81 | 2,919,105 | -0.02(-0.12%) |
Oct 03, 2016 | 14.74 | 14.95 | 14.70 | 14.83 | 3,205,231 | +0.11(+0.77%) |
Sep 30, 2016 | 14.61 | 14.76 | 14.57 | 14.72 | 2,226,596 | +0.12(+0.84%) |
Sep 29, 2016 | 14.69 | 14.70 | 14.53 | 14.60 | 1,397,847 | -0.08(-0.56%) |
Sep 28, 2016 | 14.77 | 14.77 | 14.53 | 14.68 | 3,415,081 | -0.04(-0.30%) |
Sep 27, 2016 | 14.62 | 14.76 | 14.62 | 14.72 | 2,134,827 | +0.06(+0.44%) |
Sep 26, 2016 | 14.82 | 14.84 | 14.65 | 14.66 | 2,876,751 | -0.20(-1.33%) |
Sep 23, 2016 | 14.77 | 14.89 | 14.74 | 14.85 | 3,067,255 | +0.03(+0.18%) |
Sep 22, 2016 | 14.75 | 14.83 | 14.66 | 14.83 | 2,825,230 | +0.18(+1.21%) |
Sep 21, 2016 | 14.61 | 14.69 | 14.52 | 14.65 | 3,498,161 | +0.14(+0.94%) |
Sep 20, 2016 | 14.43 | 14.52 | 14.36 | 14.51 | 3,802,542 | +0.18(+1.26%) |
Sep 19, 2016 | 14.20 | 14.37 | 14.20 | 14.33 | 3,402,638 | +0.19(+1.33%) |
Sep 16, 2016 | 14.20 | 14.22 | 14.06 | 14.14 | 4,848,714 | -0.10(-0.69%) |
Sep 15, 2016 | 14.05 | 14.28 | 14.01 | 14.24 | 2,884,221 | +0.13(+0.89%) |
Sep 14, 2016 | 14.12 | 14.23 | 14.08 | 14.12 | 2,599,295 | -0.02(-0.12%) |
Sep 13, 2016 | 14.31 | 14.31 | 14.04 | 14.13 | 4,185,140 | -0.11(-0.78%) |
Sep 12, 2016 | 13.92 | 14.31 | 13.88 | 14.25 | 4,733,775 | +0.21(+1.52%) |
Sep 09, 2016 | 14.22 | 14.26 | 14.03 | 14.03 | 3,473,430 | -0.26(-1.80%) |
Sep 08, 2016 | 14.34 | 14.41 | 14.27 | 14.29 | 2,645,734 | -0.14(-0.99%) |
Sep 07, 2016 | 14.39 | 14.49 | 14.34 | 14.43 | 3,817,454 | +0.00(+0.02%) |
Sep 06, 2016 | 14.45 | 14.45 | 14.26 | 14.43 | 2,383,877 | -0.05(-0.33%) |
Sep 02, 2016 | 14.39 | 14.48 | 14.48 | 14.48 | 2,637,617 | +0.16(+1.09%) |
Sep 01, 2016 | 14.31 | 14.41 | 14.22 | 14.32 | 1,806,782 | +0.00(+0.02%) |
Aug 31, 2016 | 14.28 | 14.33 | 14.20 | 14.32 | 1,891,019 | +0.04(+0.26%) |
Aug 30, 2016 | 14.33 | 14.38 | 14.19 | 14.28 | 2,184,931 | -0.06(-0.40%) |
Aug 29, 2016 | 14.24 | 14.43 | 14.24 | 14.34 | 1,878,605 | +0.08(+0.59%) |
Aug 26, 2016 | 14.29 | 14.44 | 14.18 | 14.25 | 1,766,453 | +0.01(+0.07%) |
Aug 25, 2016 | 14.30 | 14.32 | 14.22 | 14.24 | 3,272,842 | -0.06(-0.45%) |
Aug 24, 2016 | 14.28 | 14.35 | 14.24 | 14.31 | 2,238,714 | -0.01(-0.05%) |
Aug 23, 2016 | 14.18 | 14.40 | 14.18 | 14.31 | 3,410,348 | +0.14(+0.96%) |
Aug 22, 2016 | 14.17 | 14.23 | 14.07 | 14.18 | 2,703,519 | +0.09(+0.62%) |
Aug 19, 2016 | 14.10 | 14.13 | 14.03 | 14.09 | 1,893,757 | -0.05(-0.34%) |
Aug 18, 2016 | 13.95 | 14.14 | 13.90 | 14.14 | 3,661,205 | +0.21(+1.51%) |
Aug 17, 2016 | 13.93 | 13.96 | 13.82 | 13.93 | 2,425,801 | +0.02(+0.12%) |
Aug 16, 2016 | 13.79 | 13.94 | 13.76 | 13.91 | 3,523,536 | +0.01(+0.05%) |
Aug 15, 2016 | 13.86 | 13.95 | 13.82 | 13.90 | 2,784,209 | +0.09(+0.64%) |
Aug 12, 2016 | 13.91 | 13.92 | 13.79 | 13.82 | 1,795,986 | -0.09(-0.68%) |
Aug 11, 2016 | 13.82 | 13.98 | 13.77 | 13.91 | 3,747,636 | +0.13(+0.96%) |
Aug 10, 2016 | 13.69 | 13.82 | 13.63 | 13.78 | 6,229,672 | +0.10(+0.72%) |
Aug 09, 2016 | 13.71 | 13.82 | 13.66 | 13.68 | 4,217,910 | -0.05(-0.37%) |
Aug 08, 2016 | 13.84 | 13.91 | 13.72 | 13.73 | 4,507,103 | -0.09(-0.64%) |
Aug 05, 2016 | 13.89 | 13.92 | 13.74 | 13.82 | 5,091,256 | +0.01(+0.07%) |
Aug 04, 2016 | 13.93 | 14.01 | 13.80 | 13.81 | 5,375,128 | -0.12(-0.85%) |
Aug 03, 2016 | 13.88 | 14.11 | 13.62 | 13.93 | 12,409,999 | -0.45(-3.11%) |
Aug 02, 2016 | 14.49 | 14.53 | 14.20 | 14.38 | 6,078,331 | -0.16(-1.10%) |
Aug 01, 2016 | 14.44 | 14.63 | 14.34 | 14.53 | 7,206,745 | +0.05(+0.35%) |
Jul 29, 2016 | 14.56 | 14.57 | 14.40 | 14.48 | 2,394,201 | -0.08(-0.53%) |
Jul 28, 2016 | 14.53 | 14.61 | 14.43 | 14.56 | 3,193,601 | +0.04(+0.30%) |
Jul 27, 2016 | 14.72 | 14.72 | 14.45 | 14.52 | 2,360,209 | -0.17(-1.13%) |
Jul 26, 2016 | 14.73 | 14.87 | 14.60 | 14.68 | 5,952,681 | +0.04(+0.30%) |
Jul 25, 2016 | 14.55 | 14.65 | 14.48 | 14.64 | 2,586,400 | +0.08(+0.58%) |
Jul 22, 2016 | 14.37 | 14.65 | 14.32 | 14.55 | 3,501,997 | +0.21(+1.49%) |
Jul 21, 2016 | 14.33 | 14.38 | 14.24 | 14.34 | 1,936,386 | +0.03(+0.19%) |
Jul 20, 2016 | 14.39 | 14.43 | 14.31 | 14.31 | 1,883,276 | -0.00(-0.02%) |
Jul 19, 2016 | 14.26 | 14.36 | 14.23 | 14.32 | 1,287,630 | -0.02(-0.14%) |
Jul 18, 2016 | 14.26 | 14.41 | 14.23 | 14.34 | 1,881,750 | +0.02(+0.17%) |
Jul 15, 2016 | 14.45 | 14.46 | 14.28 | 14.31 | 2,521,676 | -0.06(-0.40%) |
Jul 14, 2016 | 14.27 | 14.40 | 14.18 | 14.37 | 4,357,720 | -0.06(-0.42%) |
Jul 13, 2016 | 14.48 | 14.51 | 14.40 | 14.43 | 1,297,833 | -0.03(-0.21%) |
Jul 12, 2016 | 14.48 | 14.56 | 14.37 | 14.46 | 2,411,308 | +0.05(+0.38%) |
Jul 11, 2016 | 14.32 | 14.42 | 14.29 | 14.41 | 2,087,340 | +0.14(+1.00%) |
Jul 08, 2016 | 14.18 | 14.31 | 14.06 | 14.27 | 2,827,084 | +0.21(+1.47%) |
Jul 07, 2016 | 14.15 | 14.22 | 13.99 | 14.06 | 2,531,920 | -0.11(-0.79%) |
Jul 06, 2016 | 13.94 | 14.22 | 13.94 | 14.17 | 3,026,414 | +0.12(+0.87%) |
Jul 05, 2016 | 14.15 | 14.15 | 13.98 | 14.05 | 2,983,288 | -0.13(-0.93%) |
Jul 01, 2016 | 14.13 | 14.18 | 14.18 | 14.18 | 3,495,757 | +0.05(+0.34%) |
Jun 30, 2016 | 14.02 | 14.14 | 13.89 | 14.13 | 2,423,380 | +0.17(+1.19%) |
Jun 29, 2016 | 13.62 | 14.01 | 13.56 | 13.97 | 3,296,014 | +0.50(+3.72%) |
Jun 28, 2016 | 13.27 | 13.50 | 13.24 | 13.47 | 2,716,261 | +0.29(+2.24%) |
Jun 27, 2016 | 13.48 | 13.48 | 13.11 | 13.17 | 4,170,709 | -0.42(-3.11%) |
Jun 24, 2016 | 13.44 | 13.74 | 13.44 | 13.60 | 9,931,534 | -0.21(-1.54%) |
Jun 23, 2016 | 13.55 | 13.82 | 13.52 | 13.81 | 2,903,221 | +0.34(+2.54%) |
Jun 22, 2016 | 13.49 | 13.49 | 13.36 | 13.47 | 2,989,959 | +0.04(+0.28%) |
Jun 21, 2016 | 13.43 | 13.49 | 13.37 | 13.43 | 2,703,829 | -0.01(-0.05%) |
Jun 20, 2016 | 13.38 | 13.48 | 13.34 | 13.44 | 3,902,468 | +0.20(+1.54%) |
Jun 17, 2016 | 13.36 | 13.36 | 13.14 | 13.23 | 5,886,342 | -0.19(-1.40%) |
Jun 16, 2016 | 13.37 | 13.44 | 13.21 | 13.42 | 3,751,840 | +0.01(+0.10%) |
Jun 15, 2016 | 13.36 | 13.49 | 13.30 | 13.41 | 3,089,557 | +0.07(+0.55%) |
Jun 14, 2016 | 13.47 | 13.52 | 13.29 | 13.33 | 3,318,997 | -0.21(-1.54%) |
Jun 13, 2016 | 13.64 | 13.73 | 13.54 | 13.54 | 1,882,880 | -0.19(-1.39%) |
Jun 10, 2016 | 13.84 | 13.89 | 13.72 | 13.73 | 1,999,234 | -0.22(-1.59%) |
Jun 09, 2016 | 13.79 | 13.98 | 13.74 | 13.96 | 4,626,675 | +0.07(+0.53%) |
Jun 08, 2016 | 13.91 | 13.91 | 13.78 | 13.88 | 3,196,252 | -0.02(-0.12%) |
Jun 07, 2016 | 13.85 | 13.93 | 13.76 | 13.90 | 4,198,889 | +0.10(+0.76%) |
Jun 06, 2016 | 13.79 | 13.85 | 13.73 | 13.80 | 1,422,822 | +0.03(+0.20%) |
Jun 03, 2016 | 13.83 | 13.83 | 13.69 | 13.77 | 1,827,868 | -0.11(-0.77%) |
Jun 02, 2016 | 13.93 | 13.97 | 13.86 | 13.88 | 2,435,023 | -0.07(-0.48%) |