Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.92 | 15.02 | 14.90 | 14.98 | 4,234,099 | -0.06(-0.42%) |
Aug 30, 2017 | 15.09 | 15.10 | 15.01 | 15.04 | 1,902,493 | -0.04(-0.24%) |
Aug 29, 2017 | 15.02 | 15.15 | 15.01 | 15.08 | 1,485,405 | -0.14(-0.90%) |
Aug 28, 2017 | 15.32 | 15.32 | 15.21 | 15.22 | 1,172,704 | -0.10(-0.65%) |
Aug 25, 2017 | 15.26 | 15.36 | 15.25 | 15.32 | 1,160,120 | +0.11(+0.72%) |
Aug 24, 2017 | 15.23 | 15.27 | 15.19 | 15.21 | 1,184,154 | +0.04(+0.24%) |
Aug 23, 2017 | 15.08 | 15.22 | 15.05 | 15.17 | 1,775,829 | -0.09(-0.60%) |
Aug 22, 2017 | 15.14 | 15.26 | 15.14 | 15.26 | 1,366,050 | -0.01(-0.06%) |
Aug 21, 2017 | 15.21 | 15.29 | 15.18 | 15.27 | 1,202,416 | -0.06(-0.42%) |
Aug 18, 2017 | 15.31 | 15.40 | 15.29 | 15.33 | 1,770,128 | +0.07(+0.48%) |
Aug 17, 2017 | 15.42 | 15.47 | 15.25 | 15.26 | 1,319,546 | -0.30(-1.93%) |
Aug 16, 2017 | 15.62 | 15.64 | 15.52 | 15.56 | 1,118,279 | -0.02(-0.12%) |
Aug 15, 2017 | 15.64 | 15.65 | 15.54 | 15.58 | 998,924 | -0.02(-0.12%) |
Aug 14, 2017 | 15.59 | 15.66 | 15.59 | 15.60 | 1,494,594 | +0.06(+0.41%) |
Aug 11, 2017 | 15.54 | 15.60 | 15.48 | 15.54 | 1,270,280 | +0.00(+0.00%) |
Aug 10, 2017 | 15.74 | 15.76 | 15.53 | 15.54 | 1,657,768 | -0.24(-1.50%) |
Aug 09, 2017 | 15.64 | 15.78 | 15.61 | 15.77 | 1,392,771 | +0.07(+0.46%) |
Aug 08, 2017 | 15.84 | 15.86 | 15.66 | 15.70 | 1,896,713 | -0.23(-1.43%) |
Aug 07, 2017 | 15.81 | 15.95 | 15.78 | 15.93 | 1,444,110 | -0.05(-0.29%) |
Aug 04, 2017 | 15.95 | 16.04 | 15.91 | 15.97 | 1,564,518 | +0.06(+0.40%) |
Aug 03, 2017 | 15.88 | 15.97 | 15.85 | 15.91 | 1,107,773 | -0.03(-0.17%) |
Aug 02, 2017 | 15.88 | 15.97 | 15.86 | 15.94 | 1,007,523 | -0.08(-0.51%) |
Aug 01, 2017 | 15.97 | 16.09 | 15.97 | 16.02 | 1,058,872 | +0.14(+0.86%) |
Jul 31, 2017 | 15.85 | 15.91 | 15.74 | 15.88 | 2,099,267 | -0.08(-0.51%) |
Jul 28, 2017 | 15.83 | 16.01 | 15.75 | 15.96 | 2,573,121 | -0.42(-2.56%) |
Jul 27, 2017 | 16.44 | 16.46 | 16.33 | 16.38 | 1,835,307 | -0.12(-0.72%) |
Jul 26, 2017 | 16.52 | 16.59 | 16.42 | 16.50 | 2,163,240 | -0.06(-0.39%) |
Jul 25, 2017 | 16.65 | 16.68 | 16.54 | 16.56 | 2,317,270 | +0.11(+0.66%) |
Jul 24, 2017 | 16.37 | 16.47 | 16.29 | 16.46 | 2,017,855 | +0.36(+2.27%) |
Jul 21, 2017 | 16.11 | 16.12 | 16.00 | 16.09 | 1,259,831 | -0.13(-0.79%) |
Jul 20, 2017 | 16.23 | 16.29 | 16.20 | 16.22 | 1,787,964 | +0.03(+0.17%) |
Jul 19, 2017 | 16.15 | 16.25 | 16.13 | 16.19 | 1,629,454 | +0.11(+0.68%) |
Jul 18, 2017 | 16.04 | 16.08 | 15.97 | 16.08 | 1,578,791 | +0.15(+0.91%) |
Jul 17, 2017 | 15.92 | 15.99 | 15.91 | 15.94 | 1,205,613 | -0.06(-0.40%) |
Jul 14, 2017 | 15.84 | 16.04 | 15.81 | 16.00 | 1,448,941 | +0.05(+0.29%) |
Jul 13, 2017 | 15.95 | 15.98 | 15.88 | 15.95 | 1,424,886 | +0.05(+0.29%) |
Jul 12, 2017 | 15.91 | 15.94 | 15.81 | 15.91 | 1,532,096 | -0.05(-0.29%) |
Jul 11, 2017 | 15.98 | 16.01 | 15.84 | 15.95 | 1,480,929 | -0.05(-0.29%) |
Jul 10, 2017 | 15.91 | 16.05 | 15.89 | 16.00 | 1,402,739 | +0.01(+0.06%) |
Jul 07, 2017 | 15.86 | 16.01 | 15.83 | 15.99 | 2,330,826 | +0.22(+1.39%) |
Jul 06, 2017 | 15.72 | 15.87 | 15.66 | 15.77 | 2,141,260 | -0.05(-0.29%) |
Jul 05, 2017 | 15.71 | 15.84 | 15.62 | 15.82 | 2,293,432 | +0.04(+0.23%) |
Jul 03, 2017 | 15.85 | 15.93 | 15.78 | 15.78 | 1,697,729 | +0.31(+2.00%) |
Jun 30, 2017 | 15.65 | 15.65 | 15.40 | 15.47 | 1,976,451 | -0.12(-0.76%) |
Jun 29, 2017 | 15.74 | 15.76 | 15.48 | 15.59 | 3,385,966 | +0.05(+0.35%) |
Jun 28, 2017 | 15.31 | 15.56 | 15.29 | 15.54 | 3,160,695 | +0.42(+2.77%) |
Jun 27, 2017 | 15.06 | 15.19 | 15.04 | 15.12 | 3,274,014 | +0.32(+2.16%) |
Jun 26, 2017 | 14.79 | 14.85 | 14.73 | 14.80 | 2,181,918 | +0.16(+1.12%) |
Jun 23, 2017 | 14.66 | 14.72 | 14.59 | 14.63 | 1,705,853 | -0.07(-0.50%) |
Jun 22, 2017 | 14.67 | 14.77 | 14.63 | 14.71 | 3,213,574 | +0.01(+0.06%) |
Jun 21, 2017 | 14.63 | 14.73 | 14.56 | 14.70 | 2,734,462 | +0.10(+0.69%) |
Jun 20, 2017 | 14.79 | 14.80 | 14.57 | 14.60 | 1,581,021 | -0.25(-1.66%) |
Jun 19, 2017 | 14.82 | 14.89 | 14.79 | 14.84 | 1,616,268 | +0.05(+0.37%) |
Jun 16, 2017 | 14.70 | 14.80 | 14.62 | 14.79 | 2,992,352 | +0.21(+1.44%) |
Jun 15, 2017 | 14.51 | 14.62 | 14.51 | 14.58 | 2,817,765 | -0.16(-1.11%) |
Jun 14, 2017 | 14.82 | 14.82 | 14.60 | 14.74 | 3,423,099 | -0.13(-0.86%) |
Jun 13, 2017 | 14.79 | 14.90 | 14.78 | 14.87 | 3,216,301 | +0.33(+2.26%) |
Jun 12, 2017 | 14.55 | 14.61 | 14.44 | 14.54 | 2,565,650 | -0.07(-0.50%) |
Jun 09, 2017 | 14.42 | 14.63 | 14.39 | 14.61 | 3,600,623 | +0.16(+1.13%) |
Jun 08, 2017 | 14.39 | 14.49 | 14.37 | 14.45 | 2,832,135 | -0.19(-1.31%) |
Jun 07, 2017 | 14.67 | 14.74 | 14.60 | 14.64 | 1,906,447 | +0.08(+0.56%) |
Jun 06, 2017 | 14.55 | 14.61 | 14.50 | 14.56 | 1,823,665 | +0.03(+0.19%) |
Jun 05, 2017 | 14.58 | 14.63 | 14.51 | 14.53 | 1,527,322 | -0.11(-0.75%) |
Jun 02, 2017 | 14.57 | 14.70 | 14.51 | 14.64 | 2,439,431 | -0.03(-0.19%) |
Jun 01, 2017 | 14.59 | 14.69 | 14.55 | 14.67 | 2,382,413 | +0.19(+1.32%) |
May 31, 2017 | 14.64 | 14.64 | 14.45 | 14.48 | 2,358,553 | -0.10(-0.69%) |
May 30, 2017 | 14.61 | 14.67 | 14.58 | 14.58 | 1,777,579 | -0.20(-1.36%) |
May 26, 2017 | 14.72 | 14.83 | 14.71 | 14.78 | 1,936,036 | +0.00(+0.00%) |
May 25, 2017 | 14.83 | 14.89 | 14.73 | 14.78 | 1,204,794 | -0.02(-0.12%) |
May 24, 2017 | 14.82 | 14.88 | 14.75 | 14.80 | 2,054,505 | -0.22(-1.46%) |
May 23, 2017 | 14.95 | 15.10 | 14.85 | 15.02 | 2,436,786 | +0.02(+0.12%) |
May 22, 2017 | 15.02 | 15.06 | 14.89 | 15.00 | 2,653,561 | +0.08(+0.55%) |
May 19, 2017 | 14.86 | 15.02 | 14.83 | 14.92 | 2,411,365 | +0.27(+1.87%) |
May 18, 2017 | 14.54 | 14.71 | 14.51 | 14.64 | 5,267,993 | -0.03(-0.19%) |
May 17, 2017 | 14.78 | 14.82 | 14.63 | 14.67 | 3,227,415 | -0.36(-2.42%) |
May 16, 2017 | 14.98 | 15.04 | 14.94 | 15.03 | 3,770,616 | +0.20(+1.35%) |
May 15, 2017 | 15.28 | 15.43 | 14.80 | 14.83 | 9,296,747 | -0.45(-2.92%) |
May 12, 2017 | 15.29 | 15.32 | 15.22 | 15.28 | 1,681,838 | +0.06(+0.42%) |
May 11, 2017 | 15.30 | 15.32 | 15.18 | 15.22 | 2,346,277 | -0.21(-1.36%) |
May 10, 2017 | 15.38 | 15.46 | 15.37 | 15.43 | 3,324,348 | +0.13(+0.83%) |
May 09, 2017 | 15.42 | 15.47 | 15.26 | 15.30 | 3,917,085 | -0.24(-1.52%) |
May 08, 2017 | 15.37 | 15.54 | 15.33 | 15.54 | 3,043,614 | -0.55(-3.40%) |
May 05, 2017 | 16.05 | 16.14 | 15.96 | 16.08 | 4,602,683 | +0.04(+0.23%) |
May 04, 2017 | 15.92 | 16.07 | 15.90 | 16.05 | 3,561,514 | +0.19(+1.21%) |
May 03, 2017 | 15.80 | 15.93 | 15.79 | 15.85 | 2,526,786 | +0.10(+0.64%) |
May 02, 2017 | 15.66 | 15.76 | 15.64 | 15.75 | 2,121,271 | +0.15(+0.93%) |
May 01, 2017 | 15.49 | 15.73 | 15.39 | 15.61 | 4,123,030 | +0.11(+0.71%) |
Apr 28, 2017 | 15.69 | 15.71 | 15.48 | 15.50 | 3,777,934 | +0.26(+1.67%) |
Apr 27, 2017 | 15.34 | 15.35 | 15.19 | 15.24 | 2,557,787 | -0.01(-0.06%) |
Apr 26, 2017 | 15.21 | 15.36 | 15.20 | 15.25 | 2,580,037 | +0.11(+0.72%) |
Apr 25, 2017 | 15.09 | 15.27 | 15.07 | 15.14 | 2,883,519 | +0.14(+0.91%) |
Apr 24, 2017 | 14.90 | 15.04 | 14.83 | 15.01 | 4,677,612 | +0.83(+5.85%) |
Apr 21, 2017 | 14.25 | 14.31 | 14.15 | 14.18 | 2,087,990 | -0.01(-0.06%) |
Apr 20, 2017 | 14.11 | 14.22 | 14.11 | 14.19 | 1,923,513 | +0.22(+1.57%) |
Apr 19, 2017 | 14.09 | 14.13 | 13.95 | 13.97 | 2,240,149 | +0.12(+0.86%) |
Apr 18, 2017 | 13.89 | 13.91 | 13.76 | 13.85 | 2,757,326 | -0.22(-1.55%) |
Apr 17, 2017 | 13.88 | 14.08 | 13.86 | 14.07 | 1,621,777 | +0.23(+1.65%) |
Apr 13, 2017 | 13.93 | 14.03 | 13.84 | 13.84 | 2,438,009 | -0.18(-1.30%) |
Apr 12, 2017 | 14.10 | 14.12 | 14.01 | 14.02 | 2,206,287 | -0.24(-1.66%) |
Apr 11, 2017 | 14.21 | 14.29 | 14.10 | 14.26 | 1,845,969 | +0.00(+0.00%) |
Apr 10, 2017 | 14.27 | 14.30 | 14.20 | 14.26 | 1,529,221 | +0.09(+0.64%) |
Apr 07, 2017 | 14.12 | 14.26 | 14.12 | 14.17 | 1,586,935 | -0.03(-0.19%) |
Apr 06, 2017 | 14.17 | 14.27 | 14.09 | 14.20 | 1,882,007 | +0.08(+0.58%) |
Apr 05, 2017 | 14.29 | 14.33 | 14.10 | 14.11 | 2,920,814 | -0.20(-1.40%) |
Apr 04, 2017 | 14.29 | 14.37 | 14.24 | 14.31 | 1,313,153 | -0.08(-0.57%) |
Apr 03, 2017 | 14.48 | 14.53 | 14.28 | 14.40 | 2,123,239 | -0.14(-0.94%) |
Mar 31, 2017 | 14.58 | 14.64 | 14.53 | 14.53 | 1,679,032 | -0.01(-0.06%) |
Mar 30, 2017 | 14.51 | 14.64 | 14.48 | 14.54 | 2,268,254 | +0.10(+0.69%) |
Mar 29, 2017 | 14.43 | 14.51 | 14.37 | 14.44 | 1,785,239 | -0.04(-0.25%) |
Mar 28, 2017 | 14.34 | 14.52 | 14.33 | 14.48 | 2,883,075 | +0.09(+0.63%) |
Mar 27, 2017 | 14.13 | 14.41 | 14.10 | 14.39 | 2,384,053 | +0.15(+1.02%) |
Mar 24, 2017 | 14.21 | 14.33 | 14.15 | 14.24 | 1,536,960 | +0.03(+0.19%) |
Mar 23, 2017 | 14.21 | 14.34 | 14.17 | 14.21 | 1,887,187 | -0.05(-0.38%) |
Mar 22, 2017 | 14.16 | 14.38 | 14.14 | 14.27 | 2,641,232 | -0.03(-0.19%) |
Mar 21, 2017 | 14.77 | 14.79 | 14.29 | 14.30 | 3,483,196 | -0.09(-0.63%) |
Mar 20, 2017 | 14.43 | 14.53 | 14.39 | 14.39 | 1,681,159 | -0.23(-1.56%) |
Mar 17, 2017 | 14.78 | 14.79 | 14.61 | 14.61 | 2,342,662 | -0.20(-1.35%) |
Mar 16, 2017 | 14.71 | 14.83 | 14.70 | 14.82 | 2,345,731 | +0.29(+2.01%) |
Mar 15, 2017 | 14.67 | 14.70 | 14.49 | 14.52 | 3,622,336 | +0.09(+0.63%) |
Mar 14, 2017 | 14.44 | 14.49 | 14.40 | 14.43 | 1,686,201 | -0.08(-0.56%) |
Mar 13, 2017 | 14.59 | 14.64 | 14.51 | 14.51 | 2,339,815 | -0.08(-0.56%) |
Mar 10, 2017 | 14.51 | 14.63 | 14.47 | 14.60 | 3,072,007 | +0.13(+0.88%) |
Mar 09, 2017 | 14.51 | 14.58 | 14.40 | 14.47 | 3,193,385 | +0.28(+1.99%) |
Mar 08, 2017 | 14.47 | 14.49 | 14.17 | 14.19 | 3,511,499 | -0.09(-0.64%) |
Mar 07, 2017 | 14.23 | 14.33 | 14.20 | 14.28 | 2,894,686 | -0.12(-0.82%) |
Mar 06, 2017 | 14.50 | 14.50 | 14.36 | 14.40 | 3,076,837 | -0.18(-1.25%) |
Mar 03, 2017 | 14.68 | 14.74 | 14.57 | 14.58 | 5,453,605 | +0.17(+1.20%) |
Mar 02, 2017 | 14.57 | 14.58 | 14.40 | 14.41 | 2,116,049 | -0.22(-1.50%) |
Mar 01, 2017 | 14.49 | 14.68 | 14.49 | 14.62 | 2,413,259 | +0.62(+4.42%) |
Feb 28, 2017 | 13.94 | 14.06 | 13.94 | 14.00 | 1,474,618 | -0.01(-0.06%) |
Feb 27, 2017 | 13.95 | 14.04 | 13.95 | 14.01 | 1,547,029 | +0.05(+0.39%) |
Feb 24, 2017 | 13.91 | 14.00 | 13.89 | 13.96 | 1,930,263 | -0.17(-1.23%) |
Feb 23, 2017 | 14.25 | 14.26 | 14.09 | 14.13 | 2,294,587 | -0.04(-0.26%) |
Feb 22, 2017 | 14.10 | 14.20 | 14.07 | 14.17 | 2,448,916 | -0.26(-1.83%) |
Feb 21, 2017 | 14.44 | 14.50 | 14.37 | 14.43 | 1,526,614 | -0.01(-0.06%) |
Feb 17, 2017 | 14.44 | 14.44 | 14.44 | 0 | -0.12(-0.81%) | |
Feb 16, 2017 | 14.55 | 14.58 | 14.47 | 14.56 | 2,125,865 | -0.05(-0.37%) |
Feb 15, 2017 | 14.55 | 14.64 | 14.55 | 14.61 | 2,041,906 | +0.15(+1.01%) |
Feb 14, 2017 | 14.34 | 14.50 | 14.31 | 14.47 | 3,703,307 | +0.04(+0.25%) |
Feb 13, 2017 | 14.37 | 14.48 | 14.36 | 14.43 | 2,676,214 | -0.05(-0.38%) |
Feb 10, 2017 | 14.42 | 14.52 | 14.40 | 14.49 | 1,792,337 | -0.07(-0.50%) |
Feb 09, 2017 | 14.49 | 14.59 | 14.45 | 14.56 | 1,557,836 | +0.09(+0.63%) |
Feb 08, 2017 | 14.35 | 14.51 | 14.23 | 14.47 | 2,362,378 | +0.01(+0.06%) |
Feb 07, 2017 | 14.54 | 14.62 | 14.41 | 14.46 | 1,848,117 | -0.04(-0.25%) |
Feb 06, 2017 | 14.50 | 14.56 | 14.46 | 14.50 | 2,117,007 | -0.23(-1.55%) |
Feb 03, 2017 | 14.64 | 14.77 | 14.62 | 14.72 | 2,892,864 | +0.28(+1.96%) |
Feb 02, 2017 | 14.54 | 14.55 | 14.40 | 14.44 | 2,076,192 | -0.18(-1.25%) |
Feb 01, 2017 | 14.59 | 14.67 | 14.52 | 14.62 | 3,092,185 | -0.05(-0.37%) |
Jan 31, 2017 | 14.86 | 14.88 | 14.61 | 14.68 | 2,148,342 | -0.15(-1.04%) |
Jan 30, 2017 | 14.89 | 14.90 | 14.72 | 14.83 | 2,895,431 | -0.02(-0.12%) |
Jan 27, 2017 | 15.02 | 15.02 | 14.70 | 14.85 | 4,608,409 | -0.56(-3.61%) |
Jan 26, 2017 | 15.60 | 15.70 | 15.38 | 15.41 | 2,460,901 | -0.31(-1.97%) |
Jan 25, 2017 | 15.54 | 15.73 | 15.53 | 15.72 | 2,973,773 | +0.36(+2.37%) |
Jan 24, 2017 | 15.24 | 15.43 | 15.24 | 15.35 | 1,768,209 | +0.25(+1.63%) |
Jan 23, 2017 | 14.98 | 15.12 | 14.93 | 15.11 | 1,642,629 | -0.05(-0.30%) |
Jan 20, 2017 | 15.02 | 15.16 | 15.02 | 15.15 | 1,674,874 | -0.04(-0.24%) |
Jan 19, 2017 | 15.22 | 15.23 | 15.08 | 15.19 | 2,308,878 | +0.15(+1.03%) |
Jan 18, 2017 | 15.04 | 15.06 | 14.93 | 15.03 | 2,148,097 | -0.22(-1.43%) |
Jan 17, 2017 | 15.52 | 15.54 | 15.23 | 15.25 | 2,818,431 | -0.29(-1.88%) |
Jan 13, 2017 | 15.54 | 15.54 | 15.54 | 0 | +0.36(+2.34%) | |
Jan 12, 2017 | 15.18 | 15.23 | 15.05 | 15.19 | 3,285,115 | -0.09(-0.60%) |
Jan 11, 2017 | 14.90 | 15.28 | 14.87 | 15.28 | 2,784,204 | +0.27(+1.82%) |
Jan 10, 2017 | 14.92 | 15.11 | 14.91 | 15.01 | 2,461,935 | +0.01(+0.06%) |
Jan 09, 2017 | 15.02 | 15.08 | 14.93 | 15.00 | 2,068,198 | -0.29(-1.91%) |
Jan 06, 2017 | 15.15 | 15.37 | 15.10 | 15.29 | 2,315,525 | -0.02(-0.12%) |
Jan 05, 2017 | 15.33 | 15.39 | 15.19 | 15.31 | 1,837,305 | -0.06(-0.42%) |
Jan 04, 2017 | 15.24 | 15.38 | 15.11 | 15.37 | 3,079,166 | +0.48(+3.24%) |
Jan 03, 2017 | 14.78 | 14.91 | 14.72 | 14.89 | 3,146,781 | +0.61(+4.28%) |
Dec 30, 2016 | 14.28 | 14.28 | 14.28 | 0 | +0.17(+1.23%) | |
Dec 29, 2016 | 14.29 | 14.30 | 14.10 | 14.10 | 2,101,070 | -0.07(-0.51%) |
Dec 28, 2016 | 14.27 | 14.34 | 14.18 | 14.18 | 1,812,407 | -0.22(-1.52%) |
Dec 27, 2016 | 14.35 | 14.41 | 14.33 | 14.40 | 1,252,397 | +0.06(+0.45%) |
Dec 23, 2016 | 14.33 | 14.33 | 14.33 | 0 | -0.15(-1.01%) | |
Dec 22, 2016 | 14.54 | 14.55 | 14.45 | 14.48 | 1,598,213 | -0.13(-0.87%) |
Dec 21, 2016 | 14.66 | 14.68 | 14.58 | 14.61 | 2,041,937 | -0.13(-0.87%) |
Dec 20, 2016 | 14.60 | 14.74 | 14.56 | 14.73 | 3,543,892 | +0.09(+0.62%) |
Dec 19, 2016 | 14.61 | 14.71 | 14.57 | 14.64 | 2,129,483 | +0.04(+0.25%) |
Dec 16, 2016 | 14.68 | 14.72 | 14.59 | 14.61 | 2,524,804 | -0.16(-1.11%) |
Dec 15, 2016 | 14.71 | 14.88 | 14.68 | 14.77 | 3,493,141 | -0.14(-0.92%) |
Dec 14, 2016 | 14.93 | 15.14 | 14.86 | 14.91 | 3,712,239 | -0.37(-2.45%) |
Dec 13, 2016 | 15.14 | 15.40 | 15.09 | 15.28 | 3,111,057 | +0.21(+1.39%) |
Dec 12, 2016 | 15.24 | 15.29 | 15.01 | 15.07 | 2,132,075 | -0.22(-1.43%) |
Dec 09, 2016 | 15.29 | 15.32 | 15.20 | 15.29 | 3,030,610 | -0.47(-3.01%) |
Dec 08, 2016 | 15.74 | 15.84 | 15.64 | 15.76 | 4,128,429 | -0.06(-0.40%) |
Dec 07, 2016 | 15.43 | 15.89 | 15.43 | 15.83 | 4,632,775 | +0.31(+2.00%) |
Dec 06, 2016 | 15.01 | 15.52 | 14.99 | 15.52 | 6,560,302 | +0.82(+5.58%) |
Dec 05, 2016 | 14.35 | 14.71 | 14.35 | 14.70 | 5,251,801 | +0.43(+3.00%) |
Dec 02, 2016 | 14.32 | 14.40 | 14.22 | 14.27 | 2,216,681 | -0.27(-1.88%) |
Dec 01, 2016 | 14.43 | 14.66 | 14.38 | 14.54 | 2,538,025 | +0.10(+0.69%) |
Nov 30, 2016 | 14.24 | 14.53 | 14.23 | 14.44 | 2,302,002 | +0.31(+2.19%) |
Nov 29, 2016 | 14.12 | 14.23 | 14.08 | 14.13 | 1,843,883 | +0.15(+1.04%) |
Nov 28, 2016 | 14.21 | 14.25 | 13.99 | 13.99 | 1,743,374 | -0.38(-2.66%) |
Nov 25, 2016 | 14.34 | 14.40 | 14.30 | 14.37 | 725,035 | +0.14(+0.96%) |
Nov 23, 2016 | 14.23 | 14.23 | 14.23 | 0 | -0.15(-1.01%) | |
Nov 22, 2016 | 14.33 | 14.40 | 14.26 | 14.38 | 1,318,365 | +0.03(+0.19%) |
Nov 21, 2016 | 14.35 | 14.37 | 14.25 | 14.35 | 1,676,963 | -0.13(-0.88%) |
Nov 18, 2016 | 14.53 | 14.55 | 14.44 | 14.48 | 1,940,556 | -0.09(-0.63%) |
Nov 17, 2016 | 14.55 | 14.62 | 14.51 | 14.57 | 1,978,009 | +0.08(+0.57%) |
Nov 16, 2016 | 14.58 | 14.60 | 14.44 | 14.49 | 2,154,540 | -0.39(-2.63%) |
Nov 15, 2016 | 14.56 | 14.88 | 14.50 | 14.88 | 2,414,093 | -0.02(-0.12%) |
Nov 14, 2016 | 14.51 | 14.92 | 14.51 | 14.90 | 5,557,568 | +0.49(+3.42%) |
Nov 11, 2016 | 14.23 | 14.42 | 14.18 | 14.41 | 3,234,848 | +0.10(+0.70%) |
Nov 10, 2016 | 14.19 | 14.33 | 13.89 | 14.30 | 7,084,183 | +1.15(+8.73%) |
Nov 09, 2016 | 12.81 | 13.23 | 12.78 | 13.16 | 3,735,125 | +0.26(+2.05%) |
Nov 08, 2016 | 12.82 | 12.97 | 12.75 | 12.89 | 2,100,480 | +0.00(+0.00%) |
Nov 07, 2016 | 12.84 | 12.91 | 12.75 | 12.89 | 3,600,891 | +0.58(+4.74%) |
Nov 04, 2016 | 12.26 | 12.39 | 12.19 | 12.31 | 3,061,283 | -0.06(-0.51%) |
Nov 03, 2016 | 12.57 | 12.60 | 12.34 | 12.37 | 1,715,415 | -0.17(-1.38%) |
Nov 02, 2016 | 12.60 | 12.66 | 12.51 | 12.55 | 2,405,579 | -0.20(-1.57%) |
Nov 01, 2016 | 13.00 | 13.02 | 12.68 | 12.75 | 2,949,271 | -0.07(-0.57%) |
Oct 31, 2016 | 12.96 | 12.97 | 12.81 | 12.82 | 2,152,818 | -0.26(-2.02%) |
Oct 28, 2016 | 13.02 | 13.18 | 12.97 | 13.08 | 3,859,917 | +0.35(+2.72%) |
Oct 27, 2016 | 12.67 | 12.85 | 12.66 | 12.74 | 1,798,201 | +0.19(+1.52%) |
Oct 26, 2016 | 12.50 | 12.59 | 12.49 | 12.55 | 1,150,559 | -0.03(-0.22%) |
Oct 25, 2016 | 12.55 | 12.59 | 12.52 | 12.57 | 1,320,144 | -0.05(-0.36%) |
Oct 24, 2016 | 12.64 | 12.68 | 12.57 | 12.62 | 1,361,709 | +0.16(+1.32%) |
Oct 21, 2016 | 12.36 | 12.47 | 12.34 | 12.46 | 1,235,375 | +0.03(+0.22%) |
Oct 20, 2016 | 12.38 | 12.50 | 12.33 | 12.43 | 2,363,901 | -0.06(-0.51%) |
Oct 19, 2016 | 12.37 | 12.53 | 12.35 | 12.49 | 2,249,132 | +0.18(+1.48%) |
Oct 18, 2016 | 12.25 | 12.34 | 12.18 | 12.31 | 1,634,203 | +0.15(+1.20%) |
Oct 17, 2016 | 12.19 | 12.20 | 12.10 | 12.16 | 2,487,934 | -0.06(-0.52%) |
Oct 14, 2016 | 12.29 | 12.37 | 12.17 | 12.23 | 1,905,142 | +0.06(+0.52%) |
Oct 13, 2016 | 12.10 | 12.23 | 12.04 | 12.16 | 1,568,814 | -0.30(-2.41%) |
Oct 12, 2016 | 12.51 | 12.57 | 12.45 | 12.46 | 1,151,466 | -0.08(-0.65%) |
Oct 11, 2016 | 12.69 | 12.70 | 12.48 | 12.55 | 1,467,238 | -0.15(-1.15%) |
Oct 10, 2016 | 12.56 | 12.75 | 12.55 | 12.69 | 2,406,836 | +0.02(+0.14%) |
Oct 07, 2016 | 12.72 | 12.72 | 12.55 | 12.67 | 1,652,896 | -0.02(-0.14%) |
Oct 06, 2016 | 12.87 | 12.87 | 12.68 | 12.69 | 2,261,686 | -0.15(-1.21%) |
Oct 05, 2016 | 12.77 | 12.88 | 12.74 | 12.85 | 2,115,565 | +0.25(+1.95%) |
Oct 04, 2016 | 12.49 | 12.63 | 12.45 | 12.60 | 3,436,480 | +0.28(+2.29%) |
Oct 03, 2016 | 12.44 | 12.45 | 12.25 | 12.32 | 2,410,203 | -0.09(-0.73%) |
Sep 30, 2016 | 12.18 | 12.49 | 12.17 | 12.41 | 3,691,434 | +0.51(+4.29%) |
Sep 29, 2016 | 12.21 | 12.36 | 11.72 | 11.90 | 5,186,007 | -0.46(-3.76%) |
Sep 28, 2016 | 12.30 | 12.38 | 12.20 | 12.36 | 1,468,732 | +0.13(+1.04%) |
Sep 27, 2016 | 12.04 | 12.24 | 12.01 | 12.24 | 2,562,574 | -0.02(-0.15%) |
Sep 26, 2016 | 12.28 | 12.36 | 12.21 | 12.25 | 2,370,644 | -0.33(-2.61%) |
Sep 23, 2016 | 12.58 | 12.66 | 12.56 | 12.58 | 1,259,114 | -0.15(-1.15%) |
Sep 22, 2016 | 12.77 | 12.81 | 12.66 | 12.73 | 1,818,087 | +0.13(+1.01%) |
Sep 21, 2016 | 12.49 | 12.62 | 12.44 | 12.60 | 2,170,232 | +0.29(+2.37%) |
Sep 20, 2016 | 12.38 | 12.40 | 12.31 | 12.31 | 1,338,535 | -0.11(-0.88%) |
Sep 19, 2016 | 12.54 | 12.57 | 12.36 | 12.42 | 2,349,717 | -0.13(-1.02%) |
Sep 16, 2016 | 12.57 | 12.60 | 12.50 | 12.55 | 1,865,998 | -0.45(-3.44%) |
Sep 15, 2016 | 12.85 | 13.04 | 12.81 | 12.99 | 1,927,248 | +0.08(+0.64%) |
Sep 14, 2016 | 12.90 | 12.97 | 12.84 | 12.91 | 1,967,007 | -0.16(-1.25%) |
Sep 13, 2016 | 13.20 | 13.24 | 13.03 | 13.07 | 2,045,999 | -0.29(-2.18%) |
Sep 12, 2016 | 13.16 | 13.41 | 13.08 | 13.37 | 2,156,302 | -0.01(-0.07%) |
Sep 09, 2016 | 13.48 | 13.56 | 13.36 | 13.38 | 1,935,656 | +0.00(+0.00%) |
Sep 08, 2016 | 13.27 | 13.40 | 13.21 | 13.38 | 1,564,152 | +0.09(+0.69%) |
Sep 07, 2016 | 13.30 | 13.37 | 13.25 | 13.28 | 1,873,621 | +0.04(+0.28%) |
Sep 06, 2016 | 13.36 | 13.38 | 13.18 | 13.25 | 2,161,669 | -0.15(-1.16%) |
Sep 02, 2016 | 13.28 | 13.40 | 13.40 | 13.40 | 1,844,053 | +0.23(+1.73%) |