Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.44 | 19.64 | 19.44 | 19.62 | 476,091 | +0.30(+1.56%) |
May 30, 2017 | 19.28 | 19.70 | 18.93 | 19.32 | 655,517 | -0.06(-0.31%) |
May 26, 2017 | 19.39 | 19.43 | 19.31 | 19.38 | 509,793 | -0.05(-0.23%) |
May 25, 2017 | 19.32 | 19.59 | 19.31 | 19.42 | 592,289 | +0.17(+0.90%) |
May 24, 2017 | 19.42 | 19.42 | 19.22 | 19.25 | 1,214,974 | -0.18(-0.93%) |
May 23, 2017 | 19.52 | 19.65 | 19.34 | 19.43 | 666,207 | -0.07(-0.37%) |
May 22, 2017 | 19.44 | 19.61 | 19.42 | 19.51 | 398,703 | +0.04(+0.19%) |
May 19, 2017 | 19.28 | 19.59 | 19.25 | 19.47 | 656,540 | +0.39(+2.05%) |
May 18, 2017 | 18.98 | 19.22 | 18.93 | 19.08 | 1,204,957 | -0.17(-0.90%) |
May 17, 2017 | 19.47 | 19.59 | 19.24 | 19.25 | 568,919 | -0.51(-2.57%) |
May 16, 2017 | 19.36 | 19.76 | 19.25 | 19.76 | 1,197,474 | +0.60(+3.13%) |
May 15, 2017 | 19.37 | 19.40 | 19.09 | 19.16 | 1,148,526 | -0.01(-0.05%) |
May 12, 2017 | 19.50 | 19.51 | 19.14 | 19.17 | 614,296 | -0.04(-0.19%) |
May 11, 2017 | 19.34 | 19.38 | 19.10 | 19.21 | 891,648 | -0.24(-1.21%) |
May 10, 2017 | 19.31 | 19.46 | 19.22 | 19.44 | 920,379 | +0.02(+0.09%) |
May 09, 2017 | 19.26 | 19.46 | 19.18 | 19.42 | 755,410 | +0.05(+0.28%) |
May 08, 2017 | 19.36 | 19.42 | 19.22 | 19.37 | 946,842 | -0.04(-0.19%) |
May 05, 2017 | 19.48 | 19.48 | 19.21 | 19.41 | 1,053,941 | -0.05(-0.28%) |
May 04, 2017 | 19.57 | 19.60 | 19.36 | 19.46 | 811,749 | +0.09(+0.47%) |
May 03, 2017 | 19.78 | 19.78 | 19.27 | 19.37 | 1,260,133 | -0.41(-2.06%) |
May 02, 2017 | 19.81 | 19.86 | 19.71 | 19.78 | 1,481,410 | -0.11(-0.55%) |
May 01, 2017 | 19.69 | 20.18 | 19.69 | 19.89 | 1,522,693 | +0.19(+0.97%) |
Apr 28, 2017 | 19.20 | 19.75 | 19.17 | 19.70 | 1,415,102 | +0.49(+2.55%) |
Apr 27, 2017 | 19.10 | 19.26 | 19.10 | 19.21 | 443,123 | +0.05(+0.28%) |
Apr 26, 2017 | 18.81 | 19.30 | 18.80 | 19.15 | 887,095 | +0.45(+2.43%) |
Apr 25, 2017 | 18.57 | 18.78 | 18.54 | 18.70 | 693,110 | +0.32(+1.73%) |
Apr 24, 2017 | 18.44 | 18.52 | 18.36 | 18.38 | 554,256 | +0.28(+1.55%) |
Apr 21, 2017 | 17.97 | 18.15 | 17.95 | 18.10 | 860,855 | +0.12(+0.66%) |
Apr 20, 2017 | 18.05 | 18.05 | 17.87 | 17.98 | 941,251 | +0.00(+0.00%) |
Apr 19, 2017 | 17.84 | 18.21 | 17.76 | 17.98 | 1,269,855 | +0.15(+0.86%) |
Apr 18, 2017 | 17.76 | 17.96 | 17.62 | 17.83 | 1,257,962 | +0.01(+0.05%) |
Apr 17, 2017 | 17.62 | 17.88 | 17.61 | 17.82 | 586,863 | +0.10(+0.56%) |
Apr 13, 2017 | 18.05 | 18.15 | 17.64 | 17.72 | 1,299,556 | -0.20(-1.11%) |
Apr 12, 2017 | 17.51 | 18.07 | 17.46 | 17.92 | 2,112,195 | +0.40(+2.28%) |
Apr 11, 2017 | 17.27 | 17.58 | 17.23 | 17.52 | 1,104,066 | +0.15(+0.84%) |
Apr 10, 2017 | 17.30 | 17.46 | 17.30 | 17.37 | 536,338 | -0.03(-0.16%) |
Apr 07, 2017 | 17.05 | 17.49 | 17.05 | 17.40 | 770,728 | -0.07(-0.42%) |
Apr 06, 2017 | 17.18 | 17.54 | 17.18 | 17.47 | 787,699 | +0.36(+2.12%) |
Apr 05, 2017 | 17.16 | 17.20 | 17.03 | 17.11 | 1,032,873 | -0.10(-0.58%) |
Apr 04, 2017 | 17.16 | 17.25 | 17.14 | 17.21 | 413,312 | +0.05(+0.26%) |
Apr 03, 2017 | 17.12 | 17.20 | 17.05 | 17.17 | 809,794 | +0.04(+0.24%) |
Mar 31, 2017 | 17.00 | 17.28 | 16.81 | 17.12 | 893,655 | -0.14(-0.81%) |
Mar 30, 2017 | 16.93 | 17.38 | 16.76 | 17.27 | 1,230,249 | +0.75(+4.56%) |
Mar 29, 2017 | 16.43 | 16.55 | 16.43 | 16.51 | 687,979 | +0.09(+0.55%) |
Mar 28, 2017 | 16.73 | 16.78 | 16.41 | 16.42 | 849,436 | -0.17(-1.04%) |
Mar 27, 2017 | 16.66 | 16.71 | 16.54 | 16.59 | 755,943 | +0.23(+1.39%) |
Mar 24, 2017 | 16.42 | 16.53 | 16.32 | 16.37 | 683,615 | +0.06(+0.39%) |
Mar 23, 2017 | 16.18 | 16.39 | 16.10 | 16.30 | 721,908 | +0.19(+1.18%) |
Mar 22, 2017 | 16.01 | 16.13 | 15.87 | 16.11 | 1,061,921 | +0.43(+2.72%) |
Mar 21, 2017 | 16.05 | 16.13 | 15.68 | 15.69 | 493,087 | -0.33(-2.04%) |
Mar 20, 2017 | 16.20 | 16.31 | 16.00 | 16.01 | 497,798 | -0.02(-0.11%) |
Mar 17, 2017 | 15.97 | 16.25 | 15.97 | 16.03 | 526,708 | +0.28(+1.79%) |
Mar 16, 2017 | 15.96 | 15.96 | 15.74 | 15.75 | 363,250 | -0.05(-0.34%) |
Mar 15, 2017 | 15.70 | 15.92 | 15.68 | 15.80 | 456,465 | +0.11(+0.69%) |
Mar 14, 2017 | 15.83 | 15.83 | 15.64 | 15.70 | 437,531 | -0.18(-1.14%) |
Mar 13, 2017 | 15.90 | 15.91 | 15.79 | 15.88 | 781,935 | -0.02(-0.11%) |
Mar 10, 2017 | 15.92 | 15.95 | 15.83 | 15.90 | 965,131 | +0.00(+0.00%) |
Mar 09, 2017 | 15.90 | 15.98 | 15.82 | 15.90 | 656,642 | +0.04(+0.23%) |
Mar 08, 2017 | 15.93 | 15.96 | 15.80 | 15.86 | 393,281 | -0.05(-0.28%) |
Mar 07, 2017 | 16.16 | 16.19 | 15.90 | 15.90 | 685,426 | -0.15(-0.96%) |
Mar 06, 2017 | 16.23 | 16.25 | 16.06 | 16.06 | 289,146 | -0.27(-1.67%) |
Mar 03, 2017 | 16.12 | 16.33 | 16.07 | 16.33 | 449,637 | +0.28(+1.75%) |
Mar 02, 2017 | 16.01 | 16.11 | 15.94 | 16.05 | 490,390 | +0.05(+0.28%) |
Mar 01, 2017 | 16.04 | 16.11 | 15.91 | 16.00 | 405,100 | +0.22(+1.38%) |
Feb 28, 2017 | 15.88 | 15.88 | 15.75 | 15.79 | 331,130 | -0.07(-0.46%) |
Feb 27, 2017 | 15.80 | 15.87 | 15.70 | 15.86 | 413,044 | -0.02(-0.11%) |
Feb 24, 2017 | 15.81 | 15.88 | 15.70 | 15.88 | 308,269 | +0.01(+0.06%) |
Feb 23, 2017 | 15.85 | 15.92 | 15.83 | 15.87 | 316,505 | +0.03(+0.17%) |
Feb 22, 2017 | 15.80 | 15.93 | 15.76 | 15.84 | 424,017 | -0.01(-0.06%) |
Feb 21, 2017 | 15.70 | 15.88 | 15.59 | 15.85 | 387,648 | +0.06(+0.40%) |
Feb 17, 2017 | 15.79 | 15.79 | 15.79 | 0 | +0.02(+0.12%) | |
Feb 16, 2017 | 15.88 | 15.89 | 15.69 | 15.77 | 464,308 | -0.09(-0.57%) |
Feb 15, 2017 | 15.70 | 15.88 | 15.70 | 15.86 | 395,717 | +0.01(+0.06%) |
Feb 14, 2017 | 15.61 | 15.88 | 15.61 | 15.85 | 712,605 | +0.19(+1.22%) |
Feb 13, 2017 | 15.73 | 15.74 | 15.64 | 15.66 | 224,469 | -0.03(-0.17%) |
Feb 10, 2017 | 15.64 | 15.76 | 15.59 | 15.69 | 559,162 | +0.12(+0.76%) |
Feb 09, 2017 | 15.74 | 15.79 | 15.54 | 15.57 | 458,163 | -0.06(-0.41%) |
Feb 08, 2017 | 15.74 | 15.77 | 15.60 | 15.63 | 654,084 | -0.13(-0.81%) |
Feb 07, 2017 | 15.78 | 15.81 | 15.72 | 15.76 | 838,479 | +0.00(+0.00%) |
Feb 06, 2017 | 15.77 | 15.81 | 15.73 | 15.76 | 383,886 | -0.05(-0.29%) |
Feb 03, 2017 | 15.70 | 15.81 | 15.66 | 15.80 | 563,964 | +0.24(+1.57%) |
Feb 02, 2017 | 15.57 | 15.61 | 15.47 | 15.56 | 805,381 | -0.05(-0.35%) |
Feb 01, 2017 | 15.46 | 15.62 | 15.32 | 15.61 | 1,624,853 | +0.19(+1.24%) |
Jan 31, 2017 | 15.51 | 15.52 | 15.37 | 15.42 | 1,037,008 | +0.12(+0.77%) |
Jan 30, 2017 | 15.61 | 15.61 | 15.26 | 15.31 | 640,101 | -0.31(-1.98%) |
Jan 27, 2017 | 15.53 | 15.66 | 15.44 | 15.61 | 619,037 | +0.23(+1.47%) |
Jan 26, 2017 | 15.44 | 15.52 | 15.33 | 15.39 | 600,110 | +0.13(+0.83%) |
Jan 25, 2017 | 15.34 | 15.38 | 15.20 | 15.26 | 470,773 | +0.05(+0.30%) |
Jan 24, 2017 | 15.31 | 15.32 | 15.15 | 15.21 | 752,342 | -0.15(-1.00%) |
Jan 23, 2017 | 15.25 | 15.41 | 15.25 | 15.37 | 349,281 | +0.06(+0.41%) |
Jan 20, 2017 | 15.25 | 15.35 | 15.21 | 15.31 | 633,545 | +0.04(+0.24%) |
Jan 19, 2017 | 15.38 | 15.41 | 15.15 | 15.27 | 1,082,952 | +0.14(+0.90%) |
Jan 18, 2017 | 15.17 | 15.23 | 15.08 | 15.13 | 399,726 | -0.13(-0.83%) |
Jan 17, 2017 | 15.16 | 15.29 | 15.02 | 15.26 | 504,943 | -0.06(-0.41%) |
Jan 13, 2017 | 15.32 | 15.32 | 15.32 | 0 | +0.23(+1.50%) | |
Jan 12, 2017 | 15.07 | 15.16 | 14.98 | 15.10 | 702,222 | +0.05(+0.36%) |
Jan 11, 2017 | 15.15 | 15.23 | 14.85 | 15.04 | 861,216 | -0.18(-1.19%) |
Jan 10, 2017 | 15.31 | 15.36 | 15.21 | 15.22 | 697,351 | -0.11(-0.71%) |
Jan 09, 2017 | 15.37 | 15.48 | 15.27 | 15.33 | 1,133,429 | -0.10(-0.65%) |
Jan 06, 2017 | 15.38 | 15.54 | 15.34 | 15.43 | 938,345 | +0.04(+0.24%) |
Jan 05, 2017 | 15.08 | 15.61 | 15.07 | 15.40 | 942,213 | +0.24(+1.62%) |
Jan 04, 2017 | 15.00 | 15.22 | 14.88 | 15.15 | 1,467,997 | +0.54(+3.73%) |
Jan 03, 2017 | 14.63 | 14.74 | 14.43 | 14.61 | 1,135,635 | +0.03(+0.19%) |
Dec 30, 2016 | 14.58 | 14.58 | 14.58 | 0 | +0.19(+1.32%) | |
Dec 29, 2016 | 14.51 | 14.63 | 14.37 | 14.39 | 887,938 | -0.05(-0.38%) |
Dec 28, 2016 | 14.40 | 14.57 | 14.35 | 14.44 | 537,221 | -0.14(-0.93%) |
Dec 27, 2016 | 14.52 | 14.63 | 14.50 | 14.58 | 411,639 | +0.14(+0.94%) |
Dec 23, 2016 | 14.44 | 14.44 | 14.44 | 0 | +0.15(+1.08%) | |
Dec 22, 2016 | 14.04 | 14.34 | 14.04 | 14.29 | 571,796 | +0.03(+0.19%) |
Dec 21, 2016 | 14.09 | 14.35 | 14.08 | 14.26 | 678,328 | +0.05(+0.38%) |
Dec 20, 2016 | 14.21 | 14.30 | 14.03 | 14.21 | 1,136,372 | +0.02(+0.13%) |
Dec 19, 2016 | 14.12 | 14.31 | 14.12 | 14.19 | 644,071 | +0.04(+0.26%) |
Dec 16, 2016 | 14.14 | 14.26 | 14.05 | 14.15 | 1,642,307 | -0.01(-0.06%) |
Dec 15, 2016 | 13.84 | 14.21 | 13.84 | 14.16 | 1,764,105 | +0.93(+6.99%) |
Dec 14, 2016 | 13.26 | 13.36 | 13.23 | 13.24 | 760,762 | +0.03(+0.21%) |
Dec 13, 2016 | 13.28 | 13.31 | 13.17 | 13.21 | 731,134 | -0.12(-0.89%) |
Dec 12, 2016 | 13.36 | 13.42 | 13.28 | 13.33 | 574,817 | -0.14(-1.01%) |
Dec 09, 2016 | 13.41 | 13.65 | 13.41 | 13.46 | 1,399,927 | +0.09(+0.68%) |
Dec 08, 2016 | 13.13 | 13.40 | 13.00 | 13.37 | 1,121,970 | +0.16(+1.24%) |
Dec 07, 2016 | 13.32 | 13.39 | 13.14 | 13.21 | 642,475 | -0.08(-0.61%) |
Dec 06, 2016 | 13.45 | 13.51 | 13.29 | 13.29 | 2,379,298 | -0.09(-0.68%) |
Dec 05, 2016 | 13.70 | 13.70 | 13.37 | 13.38 | 794,567 | -0.19(-1.38%) |
Dec 02, 2016 | 13.70 | 13.76 | 13.57 | 13.57 | 928,038 | -0.23(-1.69%) |
Dec 01, 2016 | 14.00 | 14.11 | 13.69 | 13.80 | 4,831,574 | -0.20(-1.41%) |
Nov 30, 2016 | 14.02 | 14.15 | 13.96 | 14.00 | 876,729 | -0.10(-0.70%) |
Nov 29, 2016 | 13.99 | 14.15 | 13.93 | 14.10 | 822,163 | +0.09(+0.64%) |
Nov 28, 2016 | 13.97 | 14.05 | 13.89 | 14.01 | 740,179 | +0.11(+0.77%) |
Nov 25, 2016 | 13.78 | 13.94 | 13.77 | 13.90 | 574,312 | +0.07(+0.52%) |
Nov 23, 2016 | 13.83 | 13.83 | 13.83 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 13.57 | 13.85 | 13.52 | 13.83 | 1,731,605 | +0.03(+0.19%) |
Nov 21, 2016 | 13.68 | 13.86 | 13.65 | 13.80 | 804,068 | +0.04(+0.33%) |
Nov 18, 2016 | 13.78 | 13.83 | 13.68 | 13.76 | 550,126 | -0.13(-0.97%) |
Nov 17, 2016 | 13.89 | 13.91 | 13.86 | 13.89 | 436,581 | +0.06(+0.45%) |
Nov 16, 2016 | 13.80 | 13.94 | 13.75 | 13.83 | 588,732 | -0.23(-1.66%) |
Nov 15, 2016 | 13.93 | 14.12 | 13.84 | 14.06 | 627,654 | -0.05(-0.38%) |
Nov 14, 2016 | 13.86 | 14.15 | 13.74 | 14.12 | 1,173,761 | +0.02(+0.13%) |
Nov 11, 2016 | 14.04 | 14.15 | 13.81 | 14.10 | 1,209,523 | -0.05(-0.38%) |
Nov 10, 2016 | 14.08 | 14.38 | 13.89 | 14.15 | 2,493,074 | -0.48(-3.31%) |
Nov 09, 2016 | 13.59 | 14.68 | 13.59 | 14.64 | 3,227,593 | +0.90(+6.52%) |
Nov 08, 2016 | 13.58 | 13.79 | 13.48 | 13.74 | 1,895,065 | +0.31(+2.34%) |
Nov 07, 2016 | 13.18 | 13.44 | 13.18 | 13.43 | 473,505 | +0.35(+2.67%) |
Nov 04, 2016 | 13.00 | 13.11 | 13.00 | 13.08 | 618,321 | +0.13(+0.97%) |
Nov 03, 2016 | 13.09 | 13.19 | 12.93 | 12.95 | 810,860 | -0.19(-1.43%) |
Nov 02, 2016 | 13.16 | 13.32 | 13.11 | 13.14 | 1,501,847 | +0.06(+0.48%) |
Nov 01, 2016 | 12.93 | 13.09 | 12.86 | 13.08 | 843,824 | +0.28(+2.17%) |
Oct 31, 2016 | 13.01 | 13.01 | 12.78 | 12.80 | 894,402 | -0.19(-1.45%) |
Oct 28, 2016 | 13.18 | 13.18 | 12.99 | 12.99 | 472,345 | -0.13(-1.02%) |
Oct 27, 2016 | 13.43 | 13.46 | 13.08 | 13.12 | 863,644 | -0.15(-1.15%) |
Oct 26, 2016 | 13.39 | 13.44 | 13.26 | 13.27 | 1,234,333 | -0.16(-1.20%) |
Oct 25, 2016 | 13.33 | 13.51 | 13.28 | 13.44 | 1,001,280 | -0.10(-0.73%) |
Oct 24, 2016 | 13.54 | 13.65 | 13.47 | 13.53 | 421,106 | -0.02(-0.13%) |
Oct 21, 2016 | 13.50 | 13.56 | 13.39 | 13.55 | 805,417 | +0.06(+0.46%) |
Oct 20, 2016 | 13.55 | 13.64 | 13.38 | 13.49 | 779,594 | -0.13(-0.99%) |
Oct 19, 2016 | 13.57 | 13.73 | 13.53 | 13.62 | 981,669 | -0.13(-0.98%) |
Oct 18, 2016 | 13.57 | 13.76 | 13.53 | 13.76 | 884,215 | +0.22(+1.65%) |
Oct 17, 2016 | 13.44 | 13.53 | 13.40 | 13.53 | 620,196 | +0.05(+0.40%) |
Oct 14, 2016 | 13.61 | 13.61 | 13.48 | 13.48 | 633,087 | -0.04(-0.33%) |
Oct 13, 2016 | 13.36 | 13.61 | 13.36 | 13.52 | 642,519 | +0.00(+0.00%) |
Oct 12, 2016 | 13.78 | 13.79 | 13.44 | 13.52 | 1,085,872 | -0.39(-2.77%) |
Oct 11, 2016 | 14.12 | 14.16 | 13.86 | 13.91 | 1,089,265 | -0.29(-2.02%) |
Oct 10, 2016 | 14.05 | 14.25 | 14.01 | 14.20 | 310,769 | +0.12(+0.83%) |
Oct 07, 2016 | 14.10 | 14.23 | 13.97 | 14.08 | 599,510 | +0.01(+0.06%) |
Oct 06, 2016 | 14.11 | 14.15 | 13.97 | 14.07 | 1,436,453 | +0.03(+0.19%) |
Oct 05, 2016 | 14.20 | 14.32 | 14.02 | 14.04 | 466,164 | +0.03(+0.19%) |
Oct 04, 2016 | 14.26 | 14.42 | 13.96 | 14.02 | 3,254,594 | -0.22(-1.57%) |
Oct 03, 2016 | 14.30 | 14.37 | 14.19 | 14.24 | 391,382 | -0.06(-0.44%) |
Sep 30, 2016 | 14.19 | 14.36 | 14.17 | 14.30 | 898,551 | +0.14(+1.01%) |
Sep 29, 2016 | 14.47 | 14.53 | 14.16 | 14.16 | 1,275,849 | -0.20(-1.37%) |
Sep 28, 2016 | 14.38 | 14.45 | 14.29 | 14.36 | 398,735 | -0.05(-0.37%) |
Sep 27, 2016 | 14.25 | 14.44 | 14.21 | 14.41 | 755,376 | +0.11(+0.75%) |
Sep 26, 2016 | 14.38 | 14.42 | 14.30 | 14.30 | 670,557 | -0.14(-0.99%) |
Sep 23, 2016 | 14.46 | 14.57 | 14.45 | 14.45 | 651,270 | -0.14(-0.98%) |
Sep 22, 2016 | 14.62 | 14.67 | 14.58 | 14.59 | 1,124,781 | +0.00(+0.00%) |
Sep 21, 2016 | 14.56 | 14.70 | 14.38 | 14.59 | 1,267,930 | +0.03(+0.18%) |
Sep 20, 2016 | 14.48 | 14.67 | 14.48 | 14.56 | 361,491 | +0.16(+1.12%) |
Sep 19, 2016 | 14.40 | 14.49 | 14.36 | 14.40 | 306,530 | +0.07(+0.50%) |
Sep 16, 2016 | 14.20 | 14.35 | 14.15 | 14.33 | 1,008,376 | +0.03(+0.19%) |
Sep 15, 2016 | 14.38 | 14.43 | 14.25 | 14.30 | 418,592 | -0.13(-0.87%) |
Sep 14, 2016 | 14.46 | 14.55 | 14.36 | 14.43 | 651,967 | +0.00(+0.00%) |
Sep 13, 2016 | 14.57 | 14.58 | 14.34 | 14.43 | 567,785 | -0.20(-1.35%) |
Sep 12, 2016 | 14.39 | 14.64 | 14.29 | 14.63 | 1,430,955 | +0.02(+0.12%) |
Sep 09, 2016 | 14.64 | 14.72 | 14.54 | 14.61 | 1,217,972 | -0.18(-1.21%) |
Sep 08, 2016 | 14.73 | 14.85 | 14.68 | 14.79 | 409,582 | +0.05(+0.36%) |
Sep 07, 2016 | 14.38 | 14.75 | 14.38 | 14.73 | 659,668 | +0.36(+2.49%) |
Sep 06, 2016 | 14.34 | 14.43 | 14.23 | 14.38 | 374,477 | +0.01(+0.06%) |
Sep 02, 2016 | 14.32 | 14.37 | 14.37 | 14.37 | 346,222 | +0.12(+0.85%) |
Sep 01, 2016 | 14.23 | 14.28 | 14.12 | 14.25 | 497,108 | -0.00(-0.03%) |
Aug 31, 2016 | 14.24 | 14.32 | 14.16 | 14.25 | 499,357 | -0.06(-0.44%) |
Aug 30, 2016 | 14.34 | 14.43 | 14.29 | 14.31 | 225,994 | -0.04(-0.25%) |
Aug 29, 2016 | 14.33 | 14.38 | 14.28 | 14.35 | 468,453 | -0.04(-0.31%) |
Aug 26, 2016 | 14.55 | 14.63 | 14.31 | 14.39 | 725,993 | -0.14(-0.99%) |
Aug 25, 2016 | 14.60 | 14.69 | 14.43 | 14.54 | 674,951 | -0.06(-0.43%) |
Aug 24, 2016 | 14.82 | 14.93 | 14.54 | 14.60 | 1,821,793 | -0.24(-1.63%) |
Aug 23, 2016 | 14.87 | 14.92 | 14.82 | 14.84 | 469,388 | +0.10(+0.67%) |
Aug 22, 2016 | 14.73 | 14.79 | 14.66 | 14.74 | 551,781 | +0.05(+0.37%) |
Aug 19, 2016 | 14.55 | 14.76 | 14.54 | 14.69 | 364,938 | +0.00(+0.00%) |
Aug 18, 2016 | 14.72 | 14.75 | 14.64 | 14.69 | 819,741 | -0.04(-0.30%) |
Aug 17, 2016 | 14.81 | 14.83 | 14.72 | 14.73 | 822,020 | -0.10(-0.66%) |
Aug 16, 2016 | 14.93 | 14.97 | 14.82 | 14.83 | 770,530 | -0.04(-0.30%) |
Aug 15, 2016 | 14.98 | 15.04 | 14.84 | 14.88 | 630,107 | -0.01(-0.06%) |
Aug 12, 2016 | 14.86 | 14.91 | 14.81 | 14.89 | 201,090 | +0.04(+0.24%) |
Aug 11, 2016 | 14.89 | 14.92 | 14.76 | 14.85 | 1,361,265 | +0.01(+0.06%) |
Aug 10, 2016 | 14.95 | 14.98 | 14.80 | 14.84 | 1,063,875 | -0.04(-0.24%) |
Aug 09, 2016 | 14.89 | 14.96 | 14.78 | 14.88 | 1,027,495 | +0.03(+0.18%) |
Aug 08, 2016 | 14.77 | 14.87 | 14.75 | 14.85 | 891,909 | +0.01(+0.06%) |
Aug 05, 2016 | 14.79 | 14.87 | 14.73 | 14.84 | 521,552 | +0.11(+0.73%) |
Aug 04, 2016 | 14.74 | 14.81 | 14.66 | 14.73 | 560,164 | +0.01(+0.06%) |
Aug 03, 2016 | 14.70 | 14.73 | 14.58 | 14.72 | 683,787 | -0.13(-0.84%) |
Aug 02, 2016 | 15.07 | 15.07 | 14.76 | 14.85 | 891,601 | -0.16(-1.07%) |
Aug 01, 2016 | 15.18 | 15.27 | 14.97 | 15.01 | 1,382,298 | -0.16(-1.06%) |
Jul 29, 2016 | 14.98 | 15.18 | 14.94 | 15.17 | 1,058,322 | +0.27(+1.80%) |
Jul 28, 2016 | 15.10 | 15.24 | 14.79 | 14.90 | 1,785,891 | -0.55(-3.54%) |
Jul 27, 2016 | 15.36 | 15.45 | 15.34 | 15.45 | 885,631 | +0.14(+0.94%) |
Jul 26, 2016 | 15.18 | 15.36 | 15.16 | 15.31 | 1,012,788 | +0.08(+0.53%) |
Jul 25, 2016 | 15.32 | 15.33 | 15.21 | 15.23 | 1,203,437 | +0.04(+0.30%) |
Jul 22, 2016 | 15.18 | 15.25 | 15.11 | 15.18 | 1,074,734 | +0.04(+0.24%) |
Jul 21, 2016 | 15.15 | 15.18 | 15.00 | 15.15 | 1,550,210 | +0.06(+0.42%) |
Jul 20, 2016 | 15.07 | 15.14 | 15.04 | 15.08 | 1,148,694 | +0.04(+0.30%) |
Jul 19, 2016 | 15.09 | 15.14 | 14.99 | 15.04 | 1,049,420 | +0.03(+0.18%) |
Jul 18, 2016 | 15.00 | 15.15 | 14.98 | 15.01 | 794,838 | +0.04(+0.30%) |
Jul 15, 2016 | 15.04 | 15.05 | 14.92 | 14.97 | 1,795,163 | -0.15(-1.01%) |
Jul 14, 2016 | 15.09 | 15.15 | 14.99 | 15.12 | 1,226,862 | -0.06(-0.41%) |
Jul 13, 2016 | 15.15 | 15.27 | 15.07 | 15.18 | 1,395,066 | +0.00(+0.00%) |
Jul 12, 2016 | 15.18 | 15.21 | 15.11 | 15.18 | 1,101,225 | -0.12(-0.76%) |
Jul 11, 2016 | 15.32 | 15.35 | 15.24 | 15.30 | 913,988 | +0.14(+0.95%) |
Jul 08, 2016 | 15.00 | 15.16 | 14.91 | 15.15 | 730,906 | +0.24(+1.62%) |
Jul 07, 2016 | 14.88 | 15.00 | 14.83 | 14.91 | 432,747 | +0.10(+0.66%) |
Jul 05, 2016 | 14.88 | 14.89 | 14.77 | 14.81 | 1,010,894 | -0.21(-1.37%) |
Jul 01, 2016 | 15.02 | 15.02 | 15.02 | 15.02 | 554,336 | +0.09(+0.60%) |
Jun 30, 2016 | 14.69 | 14.93 | 14.45 | 14.93 | 1,094,541 | +0.70(+4.91%) |
Jun 29, 2016 | 14.45 | 14.51 | 14.18 | 14.23 | 682,642 | +0.37(+2.65%) |
Jun 28, 2016 | 14.03 | 14.18 | 13.77 | 13.86 | 1,054,396 | +0.43(+3.20%) |
Jun 27, 2016 | 13.78 | 13.80 | 13.36 | 13.44 | 1,417,647 | -0.45(-3.23%) |
Jun 24, 2016 | 13.88 | 14.03 | 13.79 | 13.88 | 2,010,539 | -0.52(-3.61%) |
Jun 23, 2016 | 14.43 | 14.46 | 14.22 | 14.40 | 2,103,771 | +0.23(+1.64%) |
Jun 22, 2016 | 14.05 | 14.46 | 14.02 | 14.17 | 1,149,816 | +0.30(+2.13%) |
Jun 21, 2016 | 14.08 | 14.13 | 13.82 | 13.87 | 1,082,967 | -0.08(-0.58%) |
Jun 20, 2016 | 14.24 | 14.34 | 13.92 | 13.95 | 1,014,863 | +0.10(+0.71%) |
Jun 17, 2016 | 14.24 | 14.36 | 13.84 | 13.86 | 1,321,796 | -0.28(-1.96%) |
Jun 16, 2016 | 14.15 | 14.20 | 14.03 | 14.13 | 672,698 | -0.14(-1.00%) |
Jun 15, 2016 | 14.46 | 14.49 | 14.25 | 14.28 | 736,382 | -0.21(-1.42%) |
Jun 14, 2016 | 14.64 | 14.64 | 14.43 | 14.48 | 985,159 | -0.39(-2.65%) |
Jun 13, 2016 | 14.94 | 14.99 | 14.81 | 14.88 | 1,382,114 | -0.31(-2.06%) |
Jun 10, 2016 | 15.14 | 15.28 | 15.07 | 15.19 | 1,342,865 | -0.21(-1.34%) |
Jun 09, 2016 | 15.33 | 15.45 | 15.28 | 15.40 | 2,147,563 | -0.10(-0.64%) |
Jun 08, 2016 | 15.49 | 15.50 | 15.37 | 15.49 | 2,020,083 | +0.00(+0.00%) |
Jun 07, 2016 | 15.38 | 15.58 | 15.32 | 15.49 | 1,783,666 | +0.12(+0.76%) |
Jun 06, 2016 | 15.15 | 15.38 | 15.07 | 15.38 | 1,150,782 | +0.23(+1.54%) |
Jun 03, 2016 | 15.02 | 15.23 | 14.92 | 15.15 | 3,189,774 | +0.06(+0.42%) |
Jun 02, 2016 | 14.80 | 15.09 | 14.68 | 15.08 | 1,284,174 | +0.04(+0.25%) |