Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.97 | 14.98 | 14.89 | 14.90 | 1,028,856 | -0.09(-0.60%) |
Sep 28, 2017 | 15.09 | 15.11 | 14.92 | 14.99 | 144,010 | -0.04(-0.27%) |
Sep 27, 2017 | 15.05 | 15.05 | 14.96 | 15.03 | 174,724 | +0.02(+0.13%) |
Sep 26, 2017 | 15.07 | 15.07 | 14.96 | 15.01 | 130,551 | -0.11(-0.73%) |
Sep 25, 2017 | 14.95 | 15.14 | 14.95 | 15.12 | 120,847 | +0.22(+1.48%) |
Sep 22, 2017 | 14.81 | 14.90 | 14.81 | 14.90 | 90,992 | +0.03(+0.20%) |
Sep 21, 2017 | 14.87 | 14.88 | 14.78 | 14.87 | 63,981 | -0.04(-0.27%) |
Sep 20, 2017 | 14.80 | 14.94 | 14.80 | 14.91 | 121,340 | +0.19(+1.29%) |
Sep 19, 2017 | 14.81 | 14.81 | 14.66 | 14.72 | 120,118 | -0.06(-0.41%) |
Sep 18, 2017 | 14.79 | 14.79 | 14.69 | 14.78 | 99,874 | +0.00(+0.00%) |
Sep 15, 2017 | 14.75 | 14.83 | 14.75 | 14.78 | 631,809 | +0.07(+0.48%) |
Sep 14, 2017 | 14.77 | 14.86 | 14.68 | 14.71 | 250,861 | +0.00(+0.00%) |
Sep 13, 2017 | 14.55 | 14.71 | 14.55 | 14.71 | 241,437 | +0.15(+1.03%) |
Sep 12, 2017 | 14.52 | 14.58 | 14.49 | 14.56 | 118,321 | +0.05(+0.34%) |
Sep 11, 2017 | 14.43 | 14.54 | 14.39 | 14.51 | 294,907 | +0.02(+0.14%) |
Sep 08, 2017 | 14.69 | 14.71 | 14.46 | 14.49 | 195,584 | -0.21(-1.43%) |
Sep 07, 2017 | 14.72 | 14.73 | 14.67 | 14.70 | 1,041,228 | -0.02(-0.14%) |
Sep 06, 2017 | 14.67 | 14.73 | 14.63 | 14.72 | 133,953 | +0.16(+1.10%) |
Sep 05, 2017 | 14.59 | 14.65 | 14.56 | 14.56 | 113,040 | +0.08(+0.55%) |
Sep 01, 2017 | 14.44 | 14.49 | 14.36 | 14.48 | 230,327 | +0.02(+0.14%) |
Aug 31, 2017 | 14.18 | 14.49 | 14.18 | 14.46 | 502,447 | +0.42(+2.99%) |
Aug 30, 2017 | 14.15 | 14.17 | 14.03 | 14.04 | 43,186 | -0.09(-0.64%) |
Aug 29, 2017 | 14.13 | 14.16 | 14.07 | 14.13 | 62,933 | -0.03(-0.21%) |
Aug 28, 2017 | 14.19 | 14.26 | 14.09 | 14.16 | 65,555 | -0.03(-0.21%) |
Aug 25, 2017 | 14.26 | 14.28 | 14.16 | 14.19 | 77,927 | -0.02(-0.14%) |
Aug 24, 2017 | 14.21 | 14.23 | 14.11 | 14.21 | 100,974 | -0.01(-0.07%) |
Aug 23, 2017 | 14.17 | 14.26 | 14.12 | 14.22 | 97,546 | +0.09(+0.64%) |
Aug 22, 2017 | 14.20 | 14.20 | 14.10 | 14.13 | 45,275 | +0.05(+0.36%) |
Aug 21, 2017 | 14.21 | 14.22 | 14.07 | 14.08 | 71,980 | -0.21(-1.47%) |
Aug 18, 2017 | 14.08 | 14.30 | 13.99 | 14.29 | 104,173 | +0.29(+2.07%) |
Aug 17, 2017 | 13.96 | 14.06 | 13.93 | 14.00 | 84,002 | -0.02(-0.14%) |
Aug 16, 2017 | 14.18 | 14.18 | 14.00 | 14.02 | 176,691 | -0.10(-0.71%) |
Aug 15, 2017 | 14.04 | 14.12 | 14.02 | 14.12 | 86,577 | +0.00(+0.00%) |
Aug 14, 2017 | 14.28 | 14.35 | 14.12 | 14.12 | 159,696 | -0.23(-1.60%) |
Aug 11, 2017 | 14.24 | 14.37 | 14.23 | 14.35 | 118,008 | +0.09(+0.63%) |
Aug 10, 2017 | 14.59 | 14.59 | 14.26 | 14.26 | 120,009 | -0.23(-1.59%) |
Aug 09, 2017 | 14.48 | 14.52 | 14.43 | 14.49 | 152,443 | +0.08(+0.56%) |
Aug 08, 2017 | 14.49 | 14.49 | 14.39 | 14.41 | 49,296 | -0.02(-0.14%) |
Aug 07, 2017 | 14.36 | 14.46 | 14.31 | 14.43 | 90,882 | -0.01(-0.07%) |
Aug 04, 2017 | 14.41 | 14.45 | 14.34 | 14.44 | 74,334 | +0.07(+0.49%) |
Aug 03, 2017 | 14.49 | 14.55 | 14.36 | 14.37 | 126,239 | -0.14(-0.96%) |
Aug 02, 2017 | 14.44 | 14.51 | 14.34 | 14.51 | 444,904 | +0.10(+0.69%) |
Aug 01, 2017 | 14.49 | 14.49 | 14.27 | 14.41 | 157,632 | -0.20(-1.37%) |
Jul 31, 2017 | 14.50 | 14.62 | 14.45 | 14.61 | 581,086 | +0.09(+0.62%) |
Jul 28, 2017 | 14.49 | 14.56 | 14.48 | 14.52 | 173,384 | +0.10(+0.69%) |
Jul 27, 2017 | 14.46 | 14.46 | 14.37 | 14.42 | 88,473 | +0.08(+0.56%) |
Jul 26, 2017 | 14.27 | 14.36 | 14.18 | 14.34 | 122,812 | +0.18(+1.27%) |
Jul 25, 2017 | 14.14 | 14.17 | 14.09 | 14.16 | 142,949 | +0.20(+1.43%) |
Jul 24, 2017 | 13.96 | 13.98 | 13.92 | 13.96 | 214,190 | +0.02(+0.14%) |
Jul 21, 2017 | 14.18 | 14.18 | 13.92 | 13.94 | 180,272 | -0.23(-1.62%) |
Jul 20, 2017 | 14.33 | 14.33 | 14.15 | 14.17 | 114,797 | -0.06(-0.42%) |
Jul 19, 2017 | 14.11 | 14.24 | 14.11 | 14.23 | 211,270 | +0.18(+1.28%) |
Jul 18, 2017 | 14.12 | 14.15 | 14.00 | 14.05 | 213,745 | +0.05(+0.36%) |
Jul 17, 2017 | 14.04 | 14.09 | 13.98 | 14.00 | 195,678 | -0.07(-0.50%) |
Jul 14, 2017 | 14.00 | 14.08 | 13.99 | 14.07 | 83,139 | +0.15(+1.08%) |
Jul 13, 2017 | 13.91 | 13.98 | 13.88 | 13.92 | 110,178 | +0.03(+0.22%) |
Jul 12, 2017 | 14.09 | 14.09 | 13.89 | 13.89 | 531,117 | -0.05(-0.36%) |
Jul 11, 2017 | 13.72 | 13.95 | 13.72 | 13.94 | 439,883 | +0.16(+1.16%) |
Jul 10, 2017 | 13.70 | 13.84 | 13.70 | 13.78 | 536,212 | +0.06(+0.44%) |
Jul 07, 2017 | 13.80 | 13.80 | 13.65 | 13.72 | 141,534 | -0.18(-1.29%) |
Jul 06, 2017 | 13.95 | 14.04 | 13.88 | 13.90 | 143,838 | +0.03(+0.22%) |
Jul 05, 2017 | 14.08 | 14.12 | 13.85 | 13.87 | 186,216 | -0.27(-1.91%) |
Jul 03, 2017 | 14.09 | 14.19 | 14.09 | 14.14 | 57,069 | +0.12(+0.86%) |
Jun 30, 2017 | 13.81 | 14.03 | 13.78 | 14.02 | 3,831,935 | +0.32(+2.34%) |
Jun 29, 2017 | 13.69 | 13.78 | 13.66 | 13.70 | 190,747 | +0.08(+0.59%) |
Jun 28, 2017 | 13.53 | 13.62 | 13.46 | 13.62 | 208,950 | +0.12(+0.89%) |
Jun 27, 2017 | 13.49 | 13.56 | 13.43 | 13.50 | 465,749 | +0.14(+1.05%) |
Jun 26, 2017 | 13.30 | 13.39 | 13.21 | 13.36 | 88,069 | +0.07(+0.53%) |
Jun 23, 2017 | 13.27 | 13.31 | 13.21 | 13.29 | 422,499 | +0.08(+0.61%) |
Jun 22, 2017 | 13.31 | 13.32 | 13.21 | 13.21 | 1,117,835 | +0.02(+0.15%) |
Jun 21, 2017 | 13.45 | 13.49 | 13.16 | 13.19 | 1,180,752 | -0.22(-1.64%) |
Jun 20, 2017 | 13.39 | 13.42 | 13.30 | 13.41 | 429,219 | -0.15(-1.11%) |
Jun 19, 2017 | 13.70 | 13.70 | 13.54 | 13.56 | 93,450 | -0.11(-0.80%) |
Jun 16, 2017 | 13.66 | 13.68 | 13.62 | 13.67 | 2,886,281 | +0.09(+0.66%) |
Jun 15, 2017 | 13.55 | 13.59 | 13.51 | 13.58 | 1,302,960 | +0.01(+0.07%) |
Jun 14, 2017 | 13.82 | 13.89 | 13.55 | 13.57 | 1,142,759 | -0.30(-2.16%) |
Jun 13, 2017 | 13.78 | 13.87 | 13.74 | 13.87 | 159,903 | +0.08(+0.58%) |
Jun 12, 2017 | 13.97 | 13.97 | 13.78 | 13.79 | 1,300,039 | -0.08(-0.58%) |
Jun 09, 2017 | 13.83 | 13.94 | 13.83 | 13.87 | 1,308,416 | +0.04(+0.29%) |
Jun 08, 2017 | 13.81 | 13.92 | 13.80 | 13.83 | 1,291,887 | -0.02(-0.14%) |
Jun 07, 2017 | 14.05 | 14.10 | 13.81 | 13.85 | 267,433 | -0.27(-1.91%) |
Jun 06, 2017 | 13.99 | 14.13 | 13.98 | 14.12 | 195,185 | +0.10(+0.71%) |
Jun 05, 2017 | 14.02 | 14.04 | 13.97 | 14.02 | 212,283 | -0.10(-0.71%) |
Jun 02, 2017 | 14.11 | 14.39 | 14.04 | 14.12 | 139,199 | -0.07(-0.49%) |
Jun 01, 2017 | 14.25 | 14.32 | 14.17 | 14.19 | 89,113 | -0.07(-0.49%) |
May 31, 2017 | 14.19 | 14.30 | 14.14 | 14.26 | 1,273,684 | -0.13(-0.90%) |
May 30, 2017 | 14.42 | 14.45 | 14.32 | 14.39 | 90,192 | -0.12(-0.83%) |
May 26, 2017 | 14.43 | 14.52 | 14.38 | 14.51 | 88,865 | +0.15(+1.04%) |
May 25, 2017 | 14.73 | 14.76 | 14.35 | 14.36 | 164,395 | -0.39(-2.64%) |
May 24, 2017 | 14.76 | 14.83 | 14.70 | 14.75 | 96,626 | -0.05(-0.34%) |
May 23, 2017 | 14.84 | 14.84 | 14.76 | 14.80 | 83,388 | -0.02(-0.13%) |
May 22, 2017 | 14.80 | 14.87 | 14.80 | 14.82 | 436,063 | +0.09(+0.61%) |
May 19, 2017 | 14.61 | 14.74 | 14.61 | 14.73 | 135,458 | +0.28(+1.94%) |
May 18, 2017 | 14.35 | 14.49 | 14.31 | 14.45 | 177,079 | +0.00(+0.00%) |
May 17, 2017 | 14.49 | 14.52 | 14.37 | 14.45 | 430,352 | +0.07(+0.49%) |
May 16, 2017 | 14.47 | 14.49 | 14.35 | 14.38 | 221,456 | -0.05(-0.35%) |
May 15, 2017 | 14.54 | 14.54 | 14.39 | 14.43 | 349,289 | +0.11(+0.77%) |
May 12, 2017 | 14.29 | 14.33 | 14.23 | 14.32 | 948,136 | +0.07(+0.49%) |
May 11, 2017 | 14.27 | 14.29 | 14.20 | 14.25 | 47,958 | +0.07(+0.49%) |
May 10, 2017 | 14.03 | 14.21 | 13.99 | 14.18 | 75,247 | +0.27(+1.94%) |
May 09, 2017 | 14.04 | 14.04 | 13.89 | 13.91 | 85,858 | -0.12(-0.86%) |
May 08, 2017 | 14.01 | 14.06 | 13.90 | 14.03 | 55,334 | -0.01(-0.07%) |
May 05, 2017 | 13.95 | 14.10 | 13.93 | 14.04 | 210,232 | +0.14(+1.01%) |
May 04, 2017 | 13.87 | 14.16 | 13.83 | 13.90 | 90,057 | -0.40(-2.80%) |
May 03, 2017 | 14.24 | 14.36 | 14.24 | 14.30 | 84,991 | +0.00(+0.00%) |
May 02, 2017 | 14.46 | 14.46 | 14.25 | 14.30 | 165,291 | -0.16(-1.11%) |
May 01, 2017 | 14.44 | 14.48 | 14.41 | 14.46 | 343,581 | +0.03(+0.21%) |
Apr 28, 2017 | 14.45 | 14.49 | 14.38 | 14.43 | 219,381 | +0.01(+0.07%) |
Apr 27, 2017 | 14.31 | 14.42 | 14.25 | 14.42 | 249,550 | +0.00(+0.00%) |
Apr 26, 2017 | 14.38 | 14.59 | 14.38 | 14.42 | 1,198,413 | -0.10(-0.69%) |
Apr 25, 2017 | 14.40 | 14.54 | 14.34 | 14.52 | 328,969 | +0.13(+0.90%) |
Apr 24, 2017 | 14.45 | 14.45 | 14.36 | 14.39 | 141,245 | -0.07(-0.48%) |
Apr 21, 2017 | 14.64 | 14.67 | 14.42 | 14.46 | 346,968 | -0.19(-1.30%) |
Apr 20, 2017 | 14.75 | 14.75 | 14.61 | 14.65 | 194,919 | -0.06(-0.41%) |
Apr 19, 2017 | 15.01 | 15.05 | 14.63 | 14.71 | 241,100 | -0.31(-2.06%) |
Apr 18, 2017 | 15.01 | 15.07 | 14.92 | 15.02 | 145,549 | -0.08(-0.53%) |
Apr 17, 2017 | 15.16 | 15.19 | 15.08 | 15.10 | 172,356 | -0.07(-0.46%) |
Apr 13, 2017 | 15.17 | 15.21 | 15.13 | 15.17 | 125,494 | +0.05(+0.33%) |
Apr 12, 2017 | 15.25 | 15.25 | 15.09 | 15.12 | 75,876 | -0.06(-0.40%) |
Apr 11, 2017 | 15.10 | 15.19 | 15.06 | 15.18 | 263,855 | +0.03(+0.20%) |
Apr 10, 2017 | 15.11 | 15.15 | 15.07 | 15.15 | 173,860 | +0.13(+0.87%) |
Apr 07, 2017 | 14.99 | 15.05 | 14.94 | 15.02 | 193,594 | +0.06(+0.40%) |
Apr 06, 2017 | 14.94 | 14.97 | 14.91 | 14.96 | 121,172 | +0.13(+0.88%) |
Apr 05, 2017 | 14.84 | 14.99 | 14.82 | 14.83 | 1,736,468 | -0.01(-0.07%) |
Apr 04, 2017 | 14.75 | 14.85 | 14.74 | 14.84 | 317,934 | +0.17(+1.16%) |
Apr 03, 2017 | 14.79 | 14.82 | 14.66 | 14.67 | 4,192,150 | -0.15(-1.01%) |
Mar 31, 2017 | 14.67 | 14.82 | 14.67 | 14.82 | 2,539,133 | +0.09(+0.61%) |
Mar 30, 2017 | 14.69 | 14.78 | 14.66 | 14.73 | 115,106 | +0.08(+0.55%) |
Mar 29, 2017 | 14.51 | 14.66 | 14.51 | 14.65 | 462,892 | +0.16(+1.10%) |
Mar 28, 2017 | 14.46 | 14.55 | 14.43 | 14.49 | 144,629 | +0.10(+0.69%) |
Mar 27, 2017 | 14.32 | 14.39 | 14.24 | 14.39 | 208,876 | -0.04(-0.28%) |
Mar 24, 2017 | 14.39 | 14.44 | 14.37 | 14.43 | 261,302 | +0.04(+0.28%) |
Mar 23, 2017 | 14.40 | 14.41 | 14.34 | 14.39 | 106,151 | -0.06(-0.42%) |
Mar 22, 2017 | 14.35 | 14.46 | 14.26 | 14.45 | 323,838 | +0.00(+0.00%) |
Mar 21, 2017 | 14.55 | 14.60 | 14.42 | 14.45 | 383,950 | -0.11(-0.73%) |
Mar 20, 2017 | 14.54 | 14.63 | 14.53 | 14.56 | 213,293 | -0.03(-0.23%) |
Mar 17, 2017 | 14.59 | 14.65 | 14.55 | 14.59 | 376,946 | -0.01(-0.07%) |
Mar 16, 2017 | 14.62 | 14.63 | 14.54 | 14.60 | 434,558 | +0.01(+0.07%) |
Mar 15, 2017 | 14.50 | 14.59 | 14.46 | 14.59 | 324,261 | +0.17(+1.18%) |
Mar 14, 2017 | 14.36 | 14.42 | 14.29 | 14.42 | 537,930 | -0.06(-0.41%) |
Mar 13, 2017 | 14.51 | 14.54 | 14.45 | 14.48 | 411,081 | -0.03(-0.21%) |
Mar 10, 2017 | 14.66 | 14.66 | 14.47 | 14.51 | 209,661 | -0.17(-1.16%) |
Mar 09, 2017 | 14.74 | 14.76 | 14.53 | 14.68 | 300,049 | -0.13(-0.88%) |
Mar 08, 2017 | 15.12 | 15.22 | 14.77 | 14.81 | 219,692 | -0.42(-2.76%) |
Mar 07, 2017 | 15.37 | 15.38 | 15.22 | 15.23 | 113,599 | -0.08(-0.52%) |
Mar 06, 2017 | 15.35 | 15.38 | 15.27 | 15.31 | 116,380 | +0.02(+0.13%) |
Mar 03, 2017 | 15.21 | 15.31 | 15.21 | 15.29 | 105,342 | +0.08(+0.53%) |
Mar 02, 2017 | 15.28 | 15.32 | 15.18 | 15.21 | 187,114 | -0.27(-1.74%) |
Mar 01, 2017 | 15.51 | 15.54 | 15.43 | 15.48 | 445,027 | +0.03(+0.19%) |
Feb 28, 2017 | 15.32 | 15.45 | 15.32 | 15.45 | 426,951 | +0.05(+0.32%) |
Feb 27, 2017 | 15.54 | 15.54 | 15.38 | 15.40 | 133,105 | -0.02(-0.13%) |
Feb 24, 2017 | 15.41 | 15.47 | 15.39 | 15.42 | 153,449 | -0.05(-0.32%) |
Feb 23, 2017 | 15.59 | 15.61 | 15.45 | 15.47 | 89,783 | +0.07(+0.45%) |
Feb 22, 2017 | 15.40 | 15.44 | 15.38 | 15.40 | 191,698 | -0.13(-0.84%) |
Feb 21, 2017 | 15.67 | 15.67 | 15.50 | 15.53 | 223,275 | +0.08(+0.52%) |
Feb 17, 2017 | 15.45 | 15.45 | 15.45 | 0 | -0.05(-0.32%) | |
Feb 16, 2017 | 15.56 | 15.59 | 15.43 | 15.50 | 133,908 | -0.03(-0.19%) |
Feb 15, 2017 | 15.51 | 15.61 | 15.51 | 15.53 | 179,394 | +0.00(+0.00%) |
Feb 14, 2017 | 15.59 | 15.62 | 15.49 | 15.53 | 274,066 | +0.06(+0.39%) |
Feb 13, 2017 | 15.53 | 15.55 | 15.47 | 15.47 | 214,038 | -0.20(-1.28%) |
Feb 10, 2017 | 15.67 | 15.73 | 15.66 | 15.67 | 133,844 | +0.16(+1.03%) |
Feb 09, 2017 | 15.53 | 15.56 | 15.45 | 15.51 | 156,688 | +0.07(+0.45%) |
Feb 08, 2017 | 15.33 | 15.47 | 15.29 | 15.44 | 234,016 | +0.09(+0.59%) |
Feb 07, 2017 | 15.35 | 15.41 | 15.28 | 15.35 | 906,440 | -0.11(-0.71%) |
Feb 06, 2017 | 15.62 | 15.63 | 15.44 | 15.46 | 200,057 | -0.15(-0.96%) |
Feb 03, 2017 | 15.54 | 15.67 | 15.53 | 15.61 | 334,792 | -0.01(-0.06%) |
Feb 02, 2017 | 15.66 | 15.69 | 15.56 | 15.62 | 775,579 | +0.00(+0.00%) |
Feb 01, 2017 | 15.53 | 15.67 | 15.47 | 15.62 | 4,234,965 | +0.19(+1.23%) |
Jan 31, 2017 | 15.46 | 15.54 | 15.37 | 15.43 | 363,451 | +0.09(+0.59%) |
Jan 30, 2017 | 15.37 | 15.37 | 15.31 | 15.34 | 150,232 | -0.14(-0.90%) |
Jan 27, 2017 | 15.50 | 15.50 | 15.38 | 15.48 | 163,822 | -0.13(-0.83%) |
Jan 26, 2017 | 15.59 | 15.69 | 15.58 | 15.61 | 196,126 | +0.08(+0.52%) |
Jan 25, 2017 | 15.49 | 15.61 | 15.47 | 15.53 | 192,837 | -0.04(-0.26%) |
Jan 24, 2017 | 15.60 | 15.65 | 15.55 | 15.57 | 308,152 | +0.01(+0.06%) |
Jan 23, 2017 | 15.42 | 15.58 | 15.42 | 15.56 | 172,135 | +0.00(+0.00%) |
Jan 20, 2017 | 15.56 | 15.63 | 15.54 | 15.56 | 172,197 | +0.18(+1.17%) |
Jan 19, 2017 | 15.42 | 15.46 | 15.34 | 15.38 | 68,454 | -0.03(-0.19%) |
Jan 18, 2017 | 15.46 | 15.56 | 15.30 | 15.41 | 185,088 | -0.21(-1.34%) |
Jan 17, 2017 | 15.80 | 15.80 | 15.60 | 15.62 | 172,080 | +0.01(+0.06%) |
Jan 13, 2017 | 15.61 | 15.61 | 15.61 | 0 | -0.03(-0.19%) | |
Jan 12, 2017 | 15.65 | 15.66 | 15.52 | 15.64 | 227,914 | +0.24(+1.56%) |
Jan 11, 2017 | 15.30 | 15.50 | 15.09 | 15.40 | 308,269 | +0.20(+1.32%) |
Jan 10, 2017 | 15.36 | 15.47 | 15.17 | 15.20 | 155,178 | -0.11(-0.72%) |
Jan 09, 2017 | 15.42 | 15.45 | 15.29 | 15.31 | 781,688 | -0.27(-1.73%) |
Jan 06, 2017 | 15.67 | 15.71 | 15.54 | 15.58 | 193,413 | -0.06(-0.38%) |
Jan 05, 2017 | 15.61 | 15.73 | 15.51 | 15.64 | 300,036 | +0.10(+0.64%) |
Jan 04, 2017 | 15.42 | 15.59 | 15.34 | 15.54 | 426,526 | +0.12(+0.78%) |
Jan 03, 2017 | 15.85 | 15.89 | 15.37 | 15.42 | 2,415,245 | -0.25(-1.60%) |
Dec 30, 2016 | 15.67 | 15.67 | 15.67 | 0 | -0.02(-0.13%) | |
Dec 29, 2016 | 15.69 | 15.78 | 15.65 | 15.69 | 1,517,914 | +0.02(+0.13%) |
Dec 28, 2016 | 15.69 | 15.71 | 15.63 | 15.67 | 165,061 | +0.05(+0.32%) |
Dec 27, 2016 | 15.49 | 15.67 | 15.49 | 15.62 | 186,554 | +0.22(+1.43%) |
Dec 23, 2016 | 15.40 | 15.40 | 15.40 | 0 | +0.04(+0.26%) | |
Dec 22, 2016 | 15.35 | 15.43 | 15.33 | 15.36 | 128,160 | +0.00(+0.00%) |
Dec 21, 2016 | 15.43 | 15.49 | 15.29 | 15.36 | 201,088 | -0.06(-0.39%) |
Dec 20, 2016 | 15.47 | 15.50 | 15.37 | 15.42 | 164,053 | +0.04(+0.26%) |
Dec 19, 2016 | 15.50 | 15.50 | 15.34 | 15.38 | 267,452 | -0.09(-0.58%) |
Dec 16, 2016 | 15.34 | 15.49 | 15.31 | 15.47 | 271,858 | +0.14(+0.91%) |
Dec 15, 2016 | 15.23 | 15.39 | 15.20 | 15.33 | 202,675 | -0.01(-0.07%) |
Dec 14, 2016 | 15.49 | 15.61 | 15.32 | 15.34 | 308,452 | -0.25(-1.60%) |
Dec 13, 2016 | 15.65 | 15.65 | 15.51 | 15.59 | 209,692 | +0.07(+0.45%) |
Dec 12, 2016 | 15.72 | 15.77 | 15.52 | 15.52 | 381,780 | +0.10(+0.65%) |
Dec 09, 2016 | 15.39 | 15.43 | 15.34 | 15.42 | 219,574 | +0.11(+0.72%) |
Dec 08, 2016 | 15.39 | 15.39 | 15.13 | 15.31 | 489,465 | +0.12(+0.79%) |
Dec 07, 2016 | 15.21 | 15.31 | 15.17 | 15.19 | 228,765 | -0.13(-0.85%) |
Dec 06, 2016 | 15.25 | 15.38 | 15.25 | 15.32 | 136,130 | -0.04(-0.26%) |
Dec 05, 2016 | 15.48 | 15.50 | 15.35 | 15.36 | 363,983 | +0.04(+0.26%) |
Dec 02, 2016 | 15.29 | 15.34 | 15.23 | 15.32 | 190,312 | +0.09(+0.59%) |
Dec 01, 2016 | 15.18 | 15.37 | 15.17 | 15.23 | 346,748 | +0.31(+2.08%) |
Nov 30, 2016 | 14.85 | 15.04 | 14.74 | 14.92 | 708,244 | +0.65(+4.56%) |
Nov 29, 2016 | 14.31 | 14.37 | 14.22 | 14.27 | 180,525 | -0.37(-2.53%) |
Nov 28, 2016 | 14.65 | 14.76 | 14.60 | 14.64 | 172,230 | +0.07(+0.48%) |
Nov 25, 2016 | 14.59 | 14.68 | 14.47 | 14.57 | 555,012 | -0.14(-0.95%) |
Nov 23, 2016 | 14.71 | 14.71 | 14.71 | 0 | +0.02(+0.14%) | |
Nov 22, 2016 | 14.73 | 14.80 | 14.56 | 14.69 | 114,310 | -0.04(-0.27%) |
Nov 21, 2016 | 14.52 | 14.74 | 14.52 | 14.73 | 152,380 | +0.46(+3.22%) |
Nov 18, 2016 | 14.14 | 14.28 | 14.09 | 14.27 | 111,133 | +0.14(+0.99%) |
Nov 17, 2016 | 14.32 | 14.36 | 14.10 | 14.13 | 132,597 | +0.00(+0.00%) |
Nov 16, 2016 | 14.22 | 14.29 | 14.09 | 14.13 | 142,654 | -0.12(-0.84%) |
Nov 15, 2016 | 14.05 | 14.28 | 14.05 | 14.25 | 109,077 | +0.35(+2.52%) |
Nov 14, 2016 | 13.87 | 13.92 | 13.70 | 13.90 | 461,750 | -0.01(-0.07%) |
Nov 11, 2016 | 14.07 | 14.14 | 13.87 | 13.91 | 128,380 | -0.23(-1.63%) |
Nov 10, 2016 | 14.18 | 14.26 | 14.12 | 14.14 | 166,934 | -0.17(-1.19%) |
Nov 09, 2016 | 14.21 | 14.35 | 14.12 | 14.31 | 164,794 | +0.12(+0.85%) |
Nov 08, 2016 | 14.15 | 14.29 | 14.09 | 14.19 | 249,296 | -0.04(-0.28%) |
Nov 07, 2016 | 14.20 | 14.24 | 14.05 | 14.23 | 241,666 | +0.12(+0.85%) |
Nov 04, 2016 | 14.10 | 14.20 | 14.02 | 14.11 | 140,404 | -0.12(-0.84%) |
Nov 03, 2016 | 14.35 | 14.37 | 14.17 | 14.23 | 159,529 | -0.13(-0.91%) |
Nov 02, 2016 | 14.40 | 14.45 | 14.24 | 14.36 | 358,585 | -0.23(-1.58%) |
Nov 01, 2016 | 14.68 | 14.75 | 14.49 | 14.59 | 532,100 | +0.03(+0.21%) |
Oct 31, 2016 | 14.81 | 14.85 | 14.56 | 14.56 | 404,322 | -0.40(-2.67%) |
Oct 28, 2016 | 15.01 | 15.10 | 14.91 | 14.96 | 76,803 | -0.12(-0.80%) |
Oct 27, 2016 | 15.03 | 15.14 | 14.98 | 15.08 | 84,451 | +0.12(+0.80%) |
Oct 26, 2016 | 14.92 | 15.09 | 14.89 | 14.96 | 351,297 | -0.10(-0.66%) |
Oct 25, 2016 | 15.12 | 15.19 | 15.03 | 15.06 | 121,420 | -0.13(-0.86%) |
Oct 24, 2016 | 15.03 | 15.19 | 15.01 | 15.19 | 107,105 | -0.01(-0.07%) |
Oct 21, 2016 | 15.14 | 15.20 | 15.10 | 15.20 | 458,242 | +0.08(+0.53%) |
Oct 20, 2016 | 15.14 | 15.22 | 15.08 | 15.12 | 346,040 | -0.19(-1.24%) |
Oct 19, 2016 | 15.19 | 15.40 | 15.19 | 15.31 | 168,270 | +0.14(+0.92%) |
Oct 18, 2016 | 15.21 | 15.23 | 15.11 | 15.17 | 122,502 | +0.03(+0.20%) |
Oct 17, 2016 | 15.16 | 15.17 | 15.04 | 15.14 | 161,752 | -0.04(-0.26%) |
Oct 14, 2016 | 15.20 | 15.22 | 15.11 | 15.18 | 162,246 | -0.01(-0.07%) |
Oct 13, 2016 | 15.04 | 15.21 | 15.02 | 15.19 | 240,703 | +0.11(+0.73%) |
Oct 12, 2016 | 15.09 | 15.18 | 15.07 | 15.08 | 82,902 | -0.15(-0.98%) |
Oct 11, 2016 | 15.31 | 15.31 | 15.16 | 15.23 | 154,510 | -0.07(-0.46%) |
Oct 10, 2016 | 15.18 | 15.43 | 15.18 | 15.30 | 104,022 | +0.21(+1.39%) |
Oct 07, 2016 | 15.20 | 15.22 | 15.02 | 15.09 | 144,090 | -0.12(-0.79%) |
Oct 06, 2016 | 15.16 | 15.21 | 15.09 | 15.21 | 78,940 | +0.09(+0.60%) |
Oct 05, 2016 | 15.13 | 15.15 | 15.02 | 15.12 | 472,985 | +0.18(+1.20%) |
Oct 04, 2016 | 15.00 | 15.00 | 14.90 | 14.94 | 135,817 | +0.02(+0.13%) |