Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.47 | 18.61 | 18.26 | 18.47 | 1,105,951 | +0.03(+0.14%) |
Jun 29, 2017 | 18.25 | 18.65 | 18.25 | 18.44 | 1,048,193 | +0.20(+1.10%) |
Jun 28, 2017 | 18.48 | 18.63 | 18.22 | 18.24 | 2,452,357 | -0.17(-0.90%) |
Jun 27, 2017 | 18.24 | 18.49 | 18.23 | 18.41 | 1,743,620 | +0.20(+1.10%) |
Jun 26, 2017 | 17.99 | 18.28 | 17.98 | 18.21 | 1,949,738 | +0.20(+1.11%) |
Jun 23, 2017 | 17.95 | 18.01 | 2,082,393 | -0.17(-0.96%) | ||
Jun 22, 2017 | 17.77 | 18.24 | 17.46 | 18.18 | 2,894,923 | +0.53(+3.01%) |
Jun 21, 2017 | 17.93 | 18.01 | 17.63 | 17.65 | 1,781,905 | -0.23(-1.31%) |
Jun 20, 2017 | 18.36 | 18.46 | 17.81 | 17.89 | 1,493,192 | -0.57(-3.06%) |
Jun 19, 2017 | 18.45 | 18.71 | 18.18 | 18.45 | 1,295,186 | +0.07(+0.38%) |
Jun 16, 2017 | 17.88 | 18.41 | 17.77 | 18.38 | 2,567,877 | +0.41(+2.27%) |
Jun 15, 2017 | 18.16 | 18.39 | 17.89 | 17.97 | 2,599,162 | -0.35(-1.90%) |
Jun 14, 2017 | 18.46 | 18.75 | 18.26 | 18.32 | 2,419,842 | -0.02(-0.09%) |
Jun 13, 2017 | 18.67 | 18.83 | 18.29 | 18.34 | 2,600,933 | -0.47(-2.50%) |
Jun 12, 2017 | 18.49 | 18.84 | 18.43 | 18.81 | 2,384,544 | +0.28(+1.50%) |
Jun 09, 2017 | 18.15 | 18.70 | 18.09 | 18.53 | 2,368,496 | +0.42(+2.31%) |
Jun 08, 2017 | 17.83 | 18.33 | 17.66 | 18.11 | 1,951,486 | +0.32(+1.81%) |
Jun 07, 2017 | 17.89 | 17.99 | 17.72 | 17.79 | 1,741,887 | -0.09(-0.49%) |
Jun 06, 2017 | 17.75 | 17.98 | 17.62 | 17.88 | 1,454,025 | +0.03(+0.20%) |
Jun 05, 2017 | 17.71 | 17.94 | 17.69 | 17.84 | 1,415,287 | +0.03(+0.15%) |
Jun 02, 2017 | 17.76 | 18.02 | 17.76 | 17.82 | 1,216,141 | +0.09(+0.49%) |
Jun 01, 2017 | 17.51 | 17.74 | 17.36 | 17.73 | 1,672,854 | +0.30(+1.75%) |
May 31, 2017 | 17.46 | 17.49 | 17.28 | 17.42 | 2,044,541 | +0.04(+0.25%) |
May 30, 2017 | 17.79 | 17.89 | 17.24 | 17.38 | 1,729,018 | -0.40(-2.25%) |
May 26, 2017 | 17.59 | 18.16 | 17.53 | 17.78 | 1,128,780 | +0.16(+0.89%) |
May 25, 2017 | 17.71 | 17.85 | 17.57 | 17.62 | 1,642,447 | -0.03(-0.20%) |
May 24, 2017 | 17.40 | 17.70 | 17.26 | 17.66 | 1,157,673 | +0.29(+1.65%) |
May 23, 2017 | 17.61 | 17.61 | 17.35 | 17.37 | 1,163,577 | -0.24(-1.38%) |
May 22, 2017 | 17.52 | 17.66 | 17.41 | 17.62 | 1,271,378 | +0.11(+0.65%) |
May 19, 2017 | 17.41 | 17.76 | 17.21 | 17.50 | 2,079,811 | -0.41(-2.28%) |
May 18, 2017 | 18.19 | 18.19 | 17.83 | 17.91 | 1,534,755 | -0.26(-1.44%) |
May 17, 2017 | 18.40 | 18.68 | 18.15 | 18.17 | 1,363,771 | -0.29(-1.56%) |
May 16, 2017 | 18.70 | 18.70 | 18.39 | 18.46 | 1,193,500 | -0.18(-0.98%) |
May 15, 2017 | 18.76 | 19.03 | 18.53 | 18.64 | 2,069,263 | -0.25(-1.34%) |
May 12, 2017 | 19.04 | 19.12 | 18.87 | 18.89 | 1,197,330 | -0.21(-1.09%) |
May 11, 2017 | 19.04 | 19.19 | 18.79 | 19.10 | 1,526,427 | -0.05(-0.27%) |
May 10, 2017 | 18.64 | 19.25 | 18.64 | 19.16 | 2,326,518 | +0.44(+2.37%) |
May 09, 2017 | 18.44 | 18.91 | 18.44 | 18.71 | 1,645,974 | +0.23(+1.22%) |
May 08, 2017 | 18.39 | 18.62 | 18.39 | 18.49 | 1,620,806 | +0.03(+0.19%) |
May 05, 2017 | 18.83 | 18.91 | 18.30 | 18.45 | 2,167,762 | -0.33(-1.76%) |
May 04, 2017 | 18.93 | 18.93 | 18.63 | 18.78 | 1,311,878 | -0.12(-0.64%) |
May 03, 2017 | 18.79 | 19.02 | 18.68 | 18.90 | 1,380,983 | +0.04(+0.23%) |
May 02, 2017 | 18.84 | 19.14 | 18.68 | 18.86 | 1,591,039 | -0.16(-0.82%) |
May 01, 2017 | 18.86 | 19.21 | 18.72 | 19.02 | 2,726,717 | +0.22(+1.15%) |
Apr 28, 2017 | 17.90 | 18.80 | 17.90 | 18.80 | 2,805,379 | +0.54(+2.94%) |
Apr 27, 2017 | 18.46 | 18.48 | 18.18 | 18.26 | 1,966,509 | +0.06(+0.33%) |
Apr 26, 2017 | 17.61 | 18.46 | 17.61 | 18.20 | 5,078,321 | +1.01(+5.90%) |
Apr 25, 2017 | 17.54 | 17.66 | 17.17 | 17.19 | 2,464,848 | -0.23(-1.29%) |
Apr 24, 2017 | 17.37 | 17.56 | 17.05 | 17.41 | 2,528,658 | +0.27(+1.57%) |
Apr 21, 2017 | 17.07 | 17.27 | 16.95 | 17.14 | 1,793,652 | +0.08(+0.46%) |
Apr 20, 2017 | 16.81 | 17.13 | 16.75 | 17.07 | 2,138,931 | +0.41(+2.45%) |
Apr 19, 2017 | 16.74 | 16.82 | 16.60 | 16.66 | 1,408,634 | +0.01(+0.05%) |
Apr 18, 2017 | 16.35 | 16.77 | 16.35 | 16.65 | 1,516,036 | +0.20(+1.21%) |
Apr 17, 2017 | 16.99 | 17.08 | 16.33 | 16.45 | 2,865,047 | -0.49(-2.92%) |
Apr 13, 2017 | 17.08 | 17.29 | 16.86 | 16.94 | 1,236,585 | -0.09(-0.51%) |
Apr 12, 2017 | 17.08 | 17.10 | 16.86 | 17.03 | 594,309 | -0.09(-0.51%) |
Apr 11, 2017 | 17.10 | 17.29 | 16.88 | 17.12 | 744,409 | +0.07(+0.41%) |
Apr 10, 2017 | 17.03 | 17.16 | 16.87 | 17.05 | 1,312,460 | +0.09(+0.51%) |
Apr 07, 2017 | 17.01 | 17.12 | 16.93 | 16.96 | 710,582 | -0.13(-0.76%) |
Apr 06, 2017 | 16.89 | 17.14 | 16.78 | 17.09 | 1,262,854 | +0.21(+1.23%) |
Apr 05, 2017 | 17.07 | 17.21 | 16.85 | 16.88 | 1,333,484 | -0.06(-0.36%) |
Apr 04, 2017 | 17.13 | 17.16 | 16.87 | 16.94 | 1,132,202 | -0.17(-1.01%) |
Apr 03, 2017 | 16.78 | 17.37 | 16.48 | 17.12 | 1,309,205 | +0.02(+0.10%) |
Mar 31, 2017 | 17.03 | 17.22 | 16.95 | 17.10 | 1,083,038 | +0.09(+0.51%) |
Mar 30, 2017 | 16.70 | 17.01 | 16.50 | 17.01 | 1,192,954 | +0.37(+2.24%) |
Mar 29, 2017 | 16.62 | 16.93 | 16.58 | 16.64 | 1,101,176 | -0.01(-0.05%) |
Mar 28, 2017 | 16.29 | 16.72 | 16.21 | 16.65 | 1,287,002 | +0.36(+2.24%) |
Mar 27, 2017 | 16.59 | 16.65 | 16.12 | 16.29 | 1,497,365 | -0.45(-2.69%) |
Mar 24, 2017 | 16.62 | 17.02 | 16.62 | 16.74 | 2,116,132 | +0.13(+0.78%) |
Mar 23, 2017 | 16.56 | 16.94 | 16.45 | 16.61 | 2,103,991 | +0.10(+0.58%) |
Mar 22, 2017 | 16.08 | 16.53 | 16.04 | 16.51 | 1,608,155 | +0.41(+2.53%) |
Mar 21, 2017 | 16.18 | 16.61 | 16.10 | 16.10 | 2,961,039 | -0.02(-0.11%) |
Mar 20, 2017 | 16.10 | 16.33 | 16.10 | 16.12 | 1,807,803 | +0.00(+0.00%) |
Mar 17, 2017 | 15.90 | 16.28 | 15.90 | 16.12 | 2,889,427 | +0.25(+1.58%) |
Mar 16, 2017 | 15.84 | 16.09 | 15.74 | 15.87 | 1,433,211 | +0.15(+0.94%) |
Mar 15, 2017 | 15.45 | 15.84 | 15.36 | 15.72 | 1,769,039 | +0.39(+2.54%) |
Mar 14, 2017 | 15.30 | 15.42 | 15.14 | 15.33 | 1,410,844 | +0.03(+0.17%) |
Mar 13, 2017 | 15.60 | 15.77 | 15.29 | 15.31 | 1,432,172 | -0.29(-1.89%) |
Mar 10, 2017 | 15.41 | 15.64 | 15.36 | 15.60 | 1,520,772 | +0.20(+1.29%) |
Mar 09, 2017 | 14.97 | 15.48 | 14.91 | 15.40 | 2,268,491 | +0.50(+3.37%) |
Mar 08, 2017 | 14.93 | 15.03 | 14.77 | 14.90 | 2,560,018 | -0.03(-0.23%) |
Mar 07, 2017 | 15.01 | 15.06 | 14.78 | 14.93 | 2,448,191 | -0.08(-0.52%) |
Mar 06, 2017 | 14.82 | 15.06 | 14.67 | 15.01 | 1,639,364 | +0.16(+1.05%) |
Mar 03, 2017 | 14.88 | 15.07 | 14.77 | 14.86 | 858,310 | -0.09(-0.58%) |
Mar 02, 2017 | 14.82 | 14.99 | 14.82 | 14.94 | 733,939 | +0.07(+0.47%) |
Mar 01, 2017 | 14.96 | 15.07 | 14.81 | 14.87 | 1,707,546 | +0.06(+0.41%) |
Feb 28, 2017 | 15.01 | 15.06 | 14.80 | 14.81 | 2,008,293 | -0.20(-1.33%) |
Feb 27, 2017 | 14.98 | 15.16 | 14.93 | 15.01 | 1,361,393 | +0.04(+0.29%) |
Feb 24, 2017 | 14.72 | 15.00 | 14.68 | 14.97 | 1,847,489 | +0.16(+1.05%) |
Feb 23, 2017 | 15.17 | 15.19 | 14.69 | 14.81 | 4,085,860 | -0.62(-3.99%) |
Feb 22, 2017 | 16.10 | 16.29 | 15.39 | 15.43 | 2,815,702 | -0.81(-4.99%) |
Feb 21, 2017 | 15.96 | 16.39 | 15.85 | 16.24 | 2,758,023 | -0.03(-0.21%) |
Feb 17, 2017 | 16.27 | 16.27 | 16.27 | 0 | +0.82(+5.30%) | |
Feb 16, 2017 | 15.69 | 15.89 | 15.34 | 15.45 | 1,853,159 | -0.23(-1.48%) |
Feb 15, 2017 | 15.52 | 15.70 | 15.49 | 15.69 | 1,486,151 | +0.11(+0.72%) |
Feb 14, 2017 | 15.60 | 15.79 | 15.51 | 15.57 | 2,009,555 | +0.04(+0.28%) |
Feb 13, 2017 | 15.76 | 15.89 | 15.51 | 15.53 | 1,654,666 | -0.22(-1.42%) |
Feb 10, 2017 | 15.49 | 15.81 | 15.45 | 15.76 | 935,366 | +0.27(+1.73%) |
Feb 09, 2017 | 15.65 | 15.89 | 15.19 | 15.49 | 1,763,489 | +0.32(+2.10%) |
Feb 08, 2017 | 14.79 | 15.24 | 14.70 | 15.17 | 1,303,057 | +0.35(+2.39%) |
Feb 07, 2017 | 14.87 | 14.99 | 14.75 | 14.82 | 940,145 | -0.07(-0.46%) |
Feb 06, 2017 | 14.87 | 15.09 | 14.85 | 14.88 | 832,253 | +0.06(+0.41%) |
Feb 03, 2017 | 14.56 | 14.90 | 14.54 | 14.82 | 1,116,785 | +0.11(+0.76%) |
Feb 02, 2017 | 14.71 | 14.85 | 14.59 | 14.71 | 806,486 | +0.05(+0.35%) |
Feb 01, 2017 | 14.79 | 14.92 | 14.63 | 14.66 | 1,227,636 | -0.10(-0.70%) |
Jan 31, 2017 | 14.64 | 14.80 | 14.56 | 14.76 | 1,469,513 | +0.06(+0.41%) |
Jan 30, 2017 | 14.60 | 14.75 | 14.50 | 14.70 | 1,327,865 | +0.04(+0.29%) |
Jan 27, 2017 | 14.75 | 14.75 | 14.49 | 14.66 | 2,139,877 | -0.06(-0.41%) |
Jan 26, 2017 | 14.65 | 14.86 | 14.56 | 14.72 | 1,591,606 | +0.05(+0.35%) |
Jan 25, 2017 | 14.72 | 14.90 | 14.62 | 14.67 | 1,426,226 | -0.04(-0.29%) |
Jan 24, 2017 | 14.68 | 14.78 | 14.49 | 14.71 | 1,706,811 | +0.05(+0.35%) |
Jan 23, 2017 | 14.80 | 14.80 | 14.65 | 14.66 | 1,203,790 | -0.12(-0.82%) |
Jan 20, 2017 | 14.74 | 14.85 | 14.50 | 14.78 | 2,461,255 | +0.25(+1.72%) |
Jan 19, 2017 | 14.31 | 14.73 | 14.31 | 14.53 | 1,674,871 | -0.12(-0.82%) |
Jan 18, 2017 | 14.62 | 14.66 | 14.44 | 14.65 | 1,260,810 | +0.07(+0.47%) |
Jan 17, 2017 | 14.61 | 14.90 | 14.50 | 14.58 | 1,498,902 | -0.39(-2.59%) |
Jan 13, 2017 | 14.97 | 14.97 | 14.97 | 0 | -0.38(-2.47%) | |
Jan 12, 2017 | 15.52 | 15.54 | 15.19 | 15.35 | 1,395,720 | -0.16(-1.06%) |
Jan 11, 2017 | 15.60 | 15.60 | 15.26 | 15.51 | 1,271,151 | -0.10(-0.66%) |
Jan 10, 2017 | 15.25 | 15.66 | 15.25 | 15.62 | 2,030,058 | +0.37(+2.43%) |
Jan 09, 2017 | 14.97 | 15.36 | 14.97 | 15.25 | 1,607,097 | +0.22(+1.49%) |
Jan 06, 2017 | 15.18 | 15.39 | 15.01 | 15.02 | 2,251,255 | -0.16(-1.02%) |
Jan 05, 2017 | 15.70 | 15.70 | 15.18 | 15.18 | 1,773,546 | -0.60(-3.83%) |
Jan 04, 2017 | 15.63 | 16.02 | 15.63 | 15.78 | 1,674,519 | +0.16(+1.05%) |
Jan 03, 2017 | 15.70 | 15.84 | 15.57 | 15.62 | 1,046,490 | +0.06(+0.39%) |
Dec 30, 2016 | 15.56 | 15.56 | 15.56 | 0 | -0.19(-1.21%) | |
Dec 29, 2016 | 15.64 | 15.75 | 15.56 | 15.75 | 488,692 | +0.11(+0.72%) |
Dec 28, 2016 | 15.75 | 15.76 | 15.56 | 15.63 | 605,811 | -0.10(-0.66%) |
Dec 27, 2016 | 15.76 | 15.91 | 15.71 | 15.74 | 526,830 | -0.03(-0.16%) |
Dec 23, 2016 | 15.76 | 15.76 | 15.76 | 0 | -0.03(-0.22%) | |
Dec 22, 2016 | 16.16 | 16.16 | 15.70 | 15.80 | 652,038 | -0.36(-2.24%) |
Dec 21, 2016 | 16.02 | 16.25 | 15.99 | 16.16 | 1,160,633 | +0.07(+0.43%) |
Dec 20, 2016 | 16.29 | 16.47 | 16.06 | 16.09 | 1,315,407 | -0.22(-1.32%) |
Dec 19, 2016 | 16.52 | 16.60 | 16.26 | 16.31 | 919,928 | -0.09(-0.53%) |
Dec 16, 2016 | 16.20 | 16.46 | 16.04 | 16.39 | 4,547,940 | +0.28(+1.77%) |
Dec 15, 2016 | 16.18 | 16.45 | 16.01 | 16.11 | 1,409,501 | +0.02(+0.11%) |
Dec 14, 2016 | 16.18 | 16.25 | 15.89 | 16.09 | 1,697,215 | -0.12(-0.75%) |
Dec 13, 2016 | 16.26 | 16.38 | 15.87 | 16.21 | 1,288,224 | -0.03(-0.16%) |
Dec 12, 2016 | 16.73 | 16.73 | 16.21 | 16.24 | 1,902,094 | -0.55(-3.29%) |
Dec 09, 2016 | 16.91 | 16.91 | 16.37 | 16.79 | 1,264,936 | -0.15(-0.87%) |
Dec 08, 2016 | 16.99 | 17.12 | 16.68 | 16.94 | 1,356,226 | +0.06(+0.36%) |
Dec 07, 2016 | 16.54 | 16.88 | 16.38 | 16.88 | 1,306,728 | +0.42(+2.57%) |
Dec 06, 2016 | 16.24 | 16.51 | 16.03 | 16.45 | 1,217,779 | +0.30(+1.87%) |
Dec 05, 2016 | 16.25 | 16.25 | 15.75 | 16.15 | 2,333,631 | +0.09(+0.59%) |
Dec 02, 2016 | 16.23 | 16.30 | 16.00 | 16.06 | 1,302,291 | -0.21(-1.27%) |
Dec 01, 2016 | 16.10 | 16.27 | 16.00 | 16.26 | 1,145,136 | +0.22(+1.34%) |
Nov 30, 2016 | 16.23 | 16.30 | 15.96 | 16.05 | 1,471,298 | -0.13(-0.80%) |
Nov 29, 2016 | 16.33 | 16.64 | 16.14 | 16.18 | 1,789,898 | -0.03(-0.21%) |
Nov 28, 2016 | 16.96 | 17.08 | 16.16 | 16.21 | 2,234,920 | -0.75(-4.43%) |
Nov 25, 2016 | 17.14 | 17.14 | 16.93 | 16.96 | 553,641 | -0.08(-0.46%) |
Nov 23, 2016 | 17.04 | 17.04 | 17.04 | 0 | +0.22(+1.33%) | |
Nov 22, 2016 | 16.64 | 17.00 | 16.52 | 16.82 | 2,064,033 | +0.26(+1.56%) |
Nov 21, 2016 | 16.33 | 16.61 | 16.33 | 16.56 | 1,507,184 | +0.16(+1.00%) |
Nov 18, 2016 | 16.40 | 16.46 | 16.35 | 16.39 | 1,429,144 | +0.04(+0.26%) |
Nov 17, 2016 | 16.26 | 16.39 | 16.14 | 16.35 | 1,452,486 | +0.16(+0.96%) |
Nov 16, 2016 | 16.42 | 16.57 | 16.14 | 16.20 | 2,396,741 | -0.21(-1.26%) |
Nov 15, 2016 | 16.61 | 16.69 | 16.30 | 16.40 | 1,373,134 | -0.11(-0.68%) |
Nov 14, 2016 | 16.79 | 17.11 | 16.46 | 16.52 | 3,503,407 | -0.12(-0.73%) |
Nov 11, 2016 | 16.84 | 17.25 | 16.54 | 16.64 | 4,628,792 | -0.14(-0.82%) |
Nov 10, 2016 | 16.05 | 16.91 | 15.92 | 16.77 | 3,387,318 | +0.75(+4.69%) |
Nov 09, 2016 | 14.71 | 16.07 | 14.39 | 16.02 | 2,301,891 | +1.05(+7.03%) |
Nov 08, 2016 | 14.82 | 15.07 | 14.67 | 14.97 | 1,446,692 | +0.11(+0.76%) |
Nov 07, 2016 | 14.78 | 14.97 | 14.74 | 14.86 | 1,777,416 | +0.33(+2.26%) |
Nov 04, 2016 | 14.46 | 14.81 | 14.38 | 14.53 | 1,654,776 | +0.10(+0.71%) |
Nov 03, 2016 | 14.67 | 14.84 | 14.40 | 14.43 | 1,862,753 | -0.27(-1.81%) |
Nov 02, 2016 | 14.70 | 15.29 | 14.55 | 14.69 | 2,695,217 | -0.06(-0.41%) |
Nov 01, 2016 | 14.91 | 15.44 | 14.69 | 14.75 | 2,005,216 | -0.11(-0.75%) |
Oct 31, 2016 | 14.81 | 15.06 | 14.67 | 14.87 | 1,616,307 | +0.01(+0.06%) |
Oct 28, 2016 | 13.75 | 14.87 | 13.59 | 14.86 | 4,373,228 | +0.32(+2.19%) |
Oct 27, 2016 | 14.50 | 14.64 | 14.27 | 14.54 | 2,407,759 | +0.10(+0.71%) |
Oct 26, 2016 | 14.60 | 14.82 | 14.40 | 14.44 | 1,650,922 | -0.29(-1.98%) |
Oct 25, 2016 | 14.80 | 14.99 | 14.48 | 14.73 | 1,807,521 | -0.17(-1.15%) |
Oct 24, 2016 | 15.00 | 15.04 | 14.76 | 14.90 | 1,036,982 | +0.00(+0.00%) |
Oct 21, 2016 | 14.58 | 14.97 | 14.58 | 14.90 | 1,066,559 | +0.19(+1.29%) |
Oct 20, 2016 | 14.78 | 14.78 | 14.44 | 14.71 | 903,368 | -0.15(-0.98%) |
Oct 19, 2016 | 14.77 | 14.93 | 14.75 | 14.86 | 1,387,478 | +0.09(+0.64%) |
Oct 18, 2016 | 15.05 | 15.17 | 14.75 | 14.76 | 713,180 | +0.00(+0.00%) |
Oct 17, 2016 | 14.76 | 15.10 | 14.75 | 14.76 | 1,302,401 | -0.04(-0.29%) |
Oct 14, 2016 | 14.62 | 14.95 | 14.58 | 14.81 | 484,748 | +0.20(+1.35%) |
Oct 13, 2016 | 14.80 | 14.80 | 14.53 | 14.61 | 1,126,997 | -0.14(-0.93%) |
Oct 12, 2016 | 14.65 | 14.80 | 14.50 | 14.75 | 751,928 | +0.11(+0.76%) |
Oct 11, 2016 | 14.60 | 14.89 | 14.49 | 14.63 | 1,175,289 | -0.16(-1.10%) |
Oct 10, 2016 | 14.62 | 14.83 | 14.54 | 14.80 | 1,504,748 | +0.27(+1.83%) |
Oct 07, 2016 | 14.29 | 14.54 | 14.26 | 14.53 | 1,152,079 | +0.21(+1.44%) |
Oct 06, 2016 | 14.40 | 14.42 | 14.26 | 14.32 | 908,703 | -0.07(-0.48%) |
Oct 05, 2016 | 14.49 | 14.60 | 14.32 | 14.39 | 1,176,850 | -0.09(-0.65%) |
Oct 04, 2016 | 14.80 | 14.93 | 14.42 | 14.49 | 1,195,037 | -0.21(-1.40%) |
Oct 03, 2016 | 14.70 | 14.79 | 14.50 | 14.69 | 1,074,482 | -0.12(-0.81%) |
Sep 30, 2016 | 14.74 | 14.90 | 14.59 | 14.81 | 1,465,553 | +0.06(+0.41%) |
Sep 29, 2016 | 14.98 | 15.05 | 14.72 | 14.75 | 1,176,327 | -0.21(-1.38%) |
Sep 28, 2016 | 15.21 | 15.21 | 14.84 | 14.96 | 984,475 | -0.27(-1.75%) |
Sep 27, 2016 | 15.53 | 15.53 | 15.05 | 15.23 | 1,346,860 | -0.27(-1.72%) |
Sep 26, 2016 | 15.88 | 15.96 | 15.48 | 15.49 | 695,317 | -0.49(-3.06%) |
Sep 23, 2016 | 15.62 | 16.03 | 15.54 | 15.98 | 850,783 | +0.29(+1.86%) |
Sep 22, 2016 | 15.54 | 16.07 | 15.50 | 15.69 | 680,836 | +0.24(+1.56%) |
Sep 21, 2016 | 15.40 | 15.89 | 15.20 | 15.45 | 579,495 | +0.12(+0.78%) |
Sep 20, 2016 | 15.64 | 15.69 | 15.32 | 15.33 | 749,841 | -0.21(-1.38%) |
Sep 19, 2016 | 15.68 | 15.96 | 15.40 | 15.54 | 666,578 | -0.02(-0.11%) |
Sep 16, 2016 | 15.60 | 15.89 | 15.50 | 15.56 | 1,154,641 | -0.03(-0.17%) |
Sep 15, 2016 | 15.52 | 15.76 | 15.46 | 15.59 | 853,457 | +0.02(+0.11%) |
Sep 14, 2016 | 15.73 | 15.87 | 15.42 | 15.57 | 1,217,369 | -0.17(-1.09%) |
Sep 13, 2016 | 15.91 | 15.93 | 15.56 | 15.74 | 1,064,733 | -0.35(-2.19%) |
Sep 12, 2016 | 15.91 | 16.12 | 15.87 | 16.09 | 1,150,896 | +0.16(+1.03%) |
Sep 09, 2016 | 16.35 | 16.83 | 15.93 | 15.93 | 1,170,244 | -0.58(-3.49%) |
Sep 08, 2016 | 17.04 | 17.04 | 16.49 | 16.51 | 935,393 | -0.55(-3.22%) |
Sep 07, 2016 | 16.88 | 17.09 | 16.73 | 17.06 | 1,183,822 | +0.11(+0.66%) |
Sep 06, 2016 | 16.92 | 17.08 | 16.78 | 16.95 | 2,921,827 | -0.01(-0.05%) |
Sep 02, 2016 | 16.94 | 16.95 | 16.95 | 16.95 | 989,544 | +0.13(+0.77%) |
Sep 01, 2016 | 16.72 | 16.91 | 16.61 | 16.82 | 1,059,064 | +0.03(+0.20%) |
Aug 31, 2016 | 16.65 | 16.95 | 16.57 | 16.79 | 1,455,069 | +0.19(+1.14%) |
Aug 30, 2016 | 16.55 | 16.76 | 16.54 | 16.60 | 855,226 | -0.01(-0.05%) |
Aug 29, 2016 | 16.55 | 16.70 | 16.52 | 16.61 | 770,626 | +0.10(+0.62%) |
Aug 26, 2016 | 16.67 | 16.83 | 16.34 | 16.51 | 1,204,409 | -0.27(-1.59%) |
Aug 25, 2016 | 16.70 | 16.83 | 16.64 | 16.77 | 934,392 | +0.00(+0.00%) |
Aug 24, 2016 | 16.68 | 16.89 | 16.68 | 16.77 | 969,716 | +0.14(+0.83%) |
Aug 23, 2016 | 16.64 | 16.77 | 16.58 | 16.64 | 1,056,751 | -0.03(-0.15%) |
Aug 22, 2016 | 16.52 | 16.76 | 16.50 | 16.66 | 1,374,477 | +0.06(+0.36%) |
Aug 19, 2016 | 16.59 | 16.76 | 16.55 | 16.60 | 1,119,096 | +0.01(+0.05%) |
Aug 18, 2016 | 16.48 | 16.72 | 16.40 | 16.59 | 1,513,872 | +0.09(+0.57%) |
Aug 17, 2016 | 16.50 | 16.75 | 16.37 | 16.50 | 907,996 | -0.06(-0.36%) |
Aug 16, 2016 | 16.48 | 16.81 | 16.48 | 16.56 | 1,620,846 | -0.03(-0.21%) |
Aug 15, 2016 | 16.26 | 16.65 | 16.23 | 16.59 | 1,185,870 | +0.29(+1.79%) |
Aug 12, 2016 | 16.30 | 16.38 | 16.15 | 16.30 | 1,358,962 | +0.04(+0.26%) |
Aug 11, 2016 | 15.99 | 16.32 | 15.74 | 16.26 | 2,007,463 | +0.35(+2.21%) |
Aug 10, 2016 | 15.98 | 16.13 | 15.91 | 15.91 | 1,106,019 | -0.11(-0.70%) |
Aug 09, 2016 | 15.83 | 16.19 | 15.79 | 16.02 | 1,226,604 | +0.20(+1.25%) |
Aug 08, 2016 | 15.71 | 15.84 | 15.65 | 15.82 | 1,178,117 | +0.05(+0.33%) |
Aug 05, 2016 | 15.55 | 15.87 | 15.42 | 15.77 | 1,355,527 | +0.33(+2.11%) |
Aug 04, 2016 | 15.34 | 15.55 | 15.31 | 15.44 | 1,259,299 | +0.08(+0.50%) |
Aug 03, 2016 | 15.27 | 15.72 | 15.27 | 15.37 | 1,386,610 | -0.04(-0.28%) |
Aug 02, 2016 | 15.27 | 15.49 | 15.17 | 15.41 | 1,847,055 | +0.03(+0.22%) |
Aug 01, 2016 | 15.30 | 15.41 | 15.09 | 15.37 | 2,385,222 | -0.02(-0.11%) |
Jul 29, 2016 | 15.84 | 15.84 | 14.83 | 15.39 | 3,918,966 | -0.83(-5.12%) |
Jul 28, 2016 | 16.07 | 16.36 | 15.82 | 16.22 | 1,706,361 | +0.17(+1.07%) |
Jul 27, 2016 | 16.18 | 16.19 | 15.95 | 16.05 | 1,000,655 | -0.09(-0.58%) |
Jul 26, 2016 | 16.02 | 16.26 | 15.87 | 16.14 | 1,481,207 | -0.10(-0.63%) |
Jul 25, 2016 | 15.94 | 16.36 | 15.86 | 16.25 | 1,411,025 | +0.29(+1.82%) |
Jul 22, 2016 | 15.68 | 16.10 | 15.59 | 15.96 | 679,859 | +0.22(+1.41%) |
Jul 21, 2016 | 15.89 | 16.01 | 15.63 | 15.73 | 817,940 | -0.14(-0.86%) |
Jul 20, 2016 | 15.79 | 15.91 | 15.70 | 15.87 | 1,134,953 | +0.08(+0.49%) |
Jul 19, 2016 | 15.67 | 15.84 | 15.42 | 15.79 | 841,954 | +0.15(+0.93%) |
Jul 18, 2016 | 15.73 | 15.84 | 15.60 | 15.65 | 817,809 | -0.07(-0.44%) |
Jul 15, 2016 | 15.90 | 15.90 | 15.68 | 15.72 | 774,112 | -0.07(-0.43%) |
Jul 14, 2016 | 15.73 | 15.92 | 15.61 | 15.79 | 639,518 | +0.19(+1.21%) |
Jul 13, 2016 | 15.96 | 16.08 | 15.57 | 15.60 | 752,806 | -0.32(-1.99%) |
Jul 12, 2016 | 15.56 | 16.01 | 15.42 | 15.91 | 1,526,645 | +0.51(+3.28%) |
Jul 11, 2016 | 15.13 | 15.45 | 15.07 | 15.41 | 1,234,550 | +0.32(+2.10%) |
Jul 08, 2016 | 14.87 | 15.20 | 14.80 | 15.09 | 827,224 | +0.29(+1.97%) |
Jul 07, 2016 | 14.97 | 15.10 | 14.73 | 14.80 | 739,433 | -0.11(-0.75%) |
Jul 05, 2016 | 15.29 | 15.32 | 14.89 | 14.91 | 928,081 | -0.39(-2.57%) |