Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.84 | 17.87 | 17.79 | 17.84 | 2,201,288 | -0.10(-0.58%) |
Mar 30, 2017 | 17.94 | 17.96 | 17.91 | 17.95 | 1,827,906 | -0.02(-0.13%) |
Mar 29, 2017 | 17.92 | 17.98 | 17.92 | 17.97 | 2,013,389 | +0.02(+0.09%) |
Mar 28, 2017 | 17.88 | 17.99 | 17.88 | 17.96 | 3,684,073 | +0.06(+0.36%) |
Mar 27, 2017 | 17.77 | 17.90 | 17.75 | 17.89 | 1,913,099 | -0.06(-0.31%) |
Mar 24, 2017 | 17.96 | 17.97 | 17.89 | 17.95 | 3,164,915 | -0.03(-0.18%) |
Mar 23, 2017 | 17.88 | 18.00 | 17.88 | 17.98 | 3,141,520 | +0.13(+0.72%) |
Mar 22, 2017 | 17.79 | 17.90 | 17.75 | 17.85 | 3,169,933 | +0.08(+0.45%) |
Mar 21, 2017 | 17.96 | 18.00 | 17.74 | 17.77 | 4,002,329 | -0.13(-0.71%) |
Mar 20, 2017 | 17.84 | 17.92 | 17.84 | 17.90 | 2,366,287 | +0.10(+0.58%) |
Mar 17, 2017 | 17.81 | 17.82 | 17.74 | 17.79 | 2,254,748 | +0.02(+0.09%) |
Mar 16, 2017 | 17.83 | 17.83 | 17.75 | 17.78 | 2,996,007 | +0.18(+1.00%) |
Mar 15, 2017 | 17.46 | 17.65 | 17.45 | 17.60 | 6,571,251 | +0.22(+1.29%) |
Mar 14, 2017 | 17.42 | 17.42 | 17.35 | 17.38 | 1,774,599 | -0.07(-0.41%) |
Mar 13, 2017 | 17.45 | 17.45 | 17.41 | 17.45 | 2,325,091 | -0.02(-0.09%) |
Mar 10, 2017 | 17.46 | 17.49 | 17.41 | 17.47 | 1,638,496 | +0.17(+0.97%) |
Mar 09, 2017 | 17.29 | 17.32 | 17.24 | 17.30 | 2,493,585 | -0.07(-0.42%) |
Mar 08, 2017 | 17.45 | 17.45 | 17.36 | 17.37 | 2,642,172 | +0.05(+0.28%) |
Mar 07, 2017 | 17.34 | 17.38 | 17.31 | 17.32 | 2,411,456 | -0.02(-0.09%) |
Mar 06, 2017 | 17.35 | 17.36 | 17.30 | 17.34 | 1,608,756 | -0.06(-0.32%) |
Mar 03, 2017 | 17.39 | 17.42 | 17.35 | 17.39 | 2,649,555 | +0.02(+0.09%) |
Mar 02, 2017 | 17.40 | 17.43 | 17.36 | 17.38 | 2,240,147 | -0.21(-1.19%) |
Mar 01, 2017 | 17.54 | 17.63 | 17.51 | 17.59 | 3,205,019 | +0.26(+1.48%) |
Feb 28, 2017 | 17.27 | 17.36 | 17.27 | 17.33 | 1,967,169 | -0.08(-0.46%) |
Feb 27, 2017 | 17.34 | 17.42 | 17.33 | 17.41 | 1,594,884 | +0.13(+0.74%) |
Feb 24, 2017 | 17.22 | 17.30 | 17.22 | 17.28 | 1,415,477 | -0.09(-0.51%) |
Feb 23, 2017 | 17.39 | 17.43 | 17.35 | 17.37 | 2,634,605 | +0.07(+0.42%) |
Feb 22, 2017 | 17.31 | 17.32 | 17.27 | 17.30 | 1,632,384 | +0.02(+0.09%) |
Feb 21, 2017 | 17.23 | 17.28 | 17.22 | 17.28 | 2,108,003 | +0.07(+0.42%) |
Feb 17, 2017 | 17.21 | 17.21 | 17.21 | 0 | +0.05(+0.28%) | |
Feb 16, 2017 | 17.18 | 17.18 | 17.11 | 17.16 | 1,654,163 | -0.10(-0.56%) |
Feb 15, 2017 | 17.19 | 17.27 | 17.15 | 17.26 | 2,016,696 | +0.10(+0.56%) |
Feb 14, 2017 | 17.11 | 17.17 | 17.06 | 17.16 | 4,173,301 | +0.11(+0.66%) |
Feb 13, 2017 | 17.04 | 17.07 | 17.01 | 17.05 | 1,608,136 | +0.00(+0.00%) |
Feb 10, 2017 | 17.00 | 17.09 | 16.99 | 17.05 | 2,423,885 | +0.06(+0.38%) |
Feb 09, 2017 | 16.94 | 16.98 | 16.92 | 16.98 | 3,205,746 | +0.02(+0.09%) |
Feb 08, 2017 | 16.97 | 17.00 | 16.92 | 16.97 | 2,828,551 | +0.14(+0.86%) |
Feb 07, 2017 | 16.89 | 16.91 | 16.80 | 16.82 | 3,744,233 | +0.00(+0.00%) |
Feb 06, 2017 | 16.83 | 16.86 | 16.79 | 16.82 | 2,395,848 | -0.02(-0.14%) |
Feb 03, 2017 | 16.84 | 16.87 | 16.78 | 16.85 | 2,846,753 | +0.00(+0.00%) |
Feb 02, 2017 | 16.78 | 16.85 | 16.76 | 16.85 | 2,222,975 | -0.06(-0.38%) |
Feb 01, 2017 | 17.03 | 17.03 | 16.90 | 16.91 | 3,816,459 | +0.05(+0.29%) |
Jan 31, 2017 | 16.85 | 16.89 | 16.83 | 16.86 | 3,183,775 | +0.01(+0.05%) |
Jan 30, 2017 | 16.88 | 16.88 | 16.79 | 16.86 | 1,993,075 | -0.02(-0.14%) |
Jan 27, 2017 | 16.93 | 16.96 | 16.83 | 16.88 | 5,331,462 | +0.02(+0.14%) |
Jan 26, 2017 | 16.82 | 16.93 | 16.80 | 16.86 | 8,436,192 | +0.04(+0.24%) |
Jan 25, 2017 | 16.74 | 16.82 | 16.73 | 16.82 | 9,883,686 | +0.08(+0.48%) |
Jan 24, 2017 | 16.65 | 16.75 | 16.64 | 16.74 | 3,348,792 | +0.08(+0.48%) |
Jan 23, 2017 | 16.58 | 16.66 | 16.56 | 16.66 | 3,040,870 | +0.03(+0.19%) |
Jan 20, 2017 | 16.63 | 16.63 | 16.54 | 16.62 | 2,971,446 | +0.00(+0.00%) |
Jan 19, 2017 | 16.62 | 16.68 | 16.58 | 16.62 | 4,958,431 | -0.03(-0.19%) |
Jan 18, 2017 | 16.72 | 16.72 | 16.66 | 16.66 | 3,565,288 | +0.11(+0.68%) |
Jan 17, 2017 | 16.53 | 16.56 | 16.50 | 16.54 | 3,407,217 | +0.02(+0.15%) |
Jan 13, 2017 | 16.52 | 16.52 | 16.52 | 0 | +0.09(+0.54%) | |
Jan 12, 2017 | 16.54 | 16.54 | 16.39 | 16.43 | 26,732,690 | -0.23(-1.40%) |
Jan 11, 2017 | 16.66 | 16.73 | 16.62 | 16.66 | 4,344,277 | +0.07(+0.44%) |
Jan 10, 2017 | 16.51 | 16.68 | 16.50 | 16.59 | 5,469,419 | +0.30(+1.87%) |
Jan 09, 2017 | 16.30 | 16.32 | 16.28 | 16.29 | 1,622,139 | +0.07(+0.45%) |
Jan 06, 2017 | 16.22 | 16.25 | 16.17 | 16.22 | 2,636,196 | -0.06(-0.39%) |
Jan 05, 2017 | 16.12 | 16.34 | 16.12 | 16.28 | 10,855,567 | +0.30(+1.86%) |
Jan 04, 2017 | 15.90 | 15.99 | 15.90 | 15.98 | 7,469,700 | +0.10(+0.66%) |
Jan 03, 2017 | 15.89 | 15.93 | 15.83 | 15.88 | 3,002,133 | +0.26(+1.64%) |
Dec 30, 2016 | 15.62 | 15.62 | 15.62 | 0 | +0.04(+0.26%) | |
Dec 29, 2016 | 15.52 | 15.59 | 15.51 | 15.58 | 4,347,687 | +0.10(+0.62%) |
Dec 28, 2016 | 15.58 | 15.59 | 15.45 | 15.49 | 7,991,188 | -0.10(-0.62%) |
Dec 27, 2016 | 15.59 | 15.63 | 15.55 | 15.58 | 4,776,572 | +0.00(+0.00%) |
Dec 23, 2016 | 15.58 | 15.58 | 15.58 | 0 | -0.06(-0.36%) | |
Dec 22, 2016 | 15.64 | 15.66 | 15.59 | 15.64 | 2,840,565 | -0.02(-0.15%) |
Dec 21, 2016 | 15.70 | 15.72 | 15.65 | 15.66 | 1,906,750 | -0.03(-0.21%) |
Dec 20, 2016 | 15.72 | 15.75 | 15.68 | 15.69 | 2,563,096 | +0.00(+0.00%) |
Dec 19, 2016 | 15.73 | 15.74 | 15.69 | 15.69 | 2,170,924 | -0.13(-0.85%) |
Dec 16, 2016 | 15.88 | 15.88 | 15.78 | 15.83 | 4,084,934 | -0.09(-0.55%) |
Dec 15, 2016 | 15.90 | 15.97 | 15.88 | 15.92 | 4,148,718 | -0.10(-0.60%) |
Dec 14, 2016 | 16.14 | 16.23 | 15.97 | 16.01 | 5,960,774 | -0.28(-1.70%) |
Dec 13, 2016 | 16.19 | 16.31 | 16.19 | 16.29 | 2,818,073 | +0.19(+1.18%) |
Dec 12, 2016 | 16.14 | 16.19 | 16.07 | 16.10 | 4,003,141 | -0.25(-1.51%) |
Dec 09, 2016 | 16.38 | 16.38 | 16.33 | 16.34 | 4,899,235 | -0.11(-0.68%) |
Dec 08, 2016 | 16.46 | 16.60 | 16.45 | 16.46 | 4,693,351 | -0.18(-1.10%) |
Dec 07, 2016 | 16.52 | 16.65 | 16.49 | 16.64 | 3,809,332 | +0.11(+0.67%) |
Dec 06, 2016 | 16.50 | 16.54 | 16.46 | 16.53 | 3,670,773 | +0.01(+0.05%) |
Dec 05, 2016 | 16.48 | 16.54 | 16.47 | 16.52 | 2,424,937 | +0.06(+0.39%) |
Dec 02, 2016 | 16.45 | 16.53 | 16.41 | 16.46 | 3,018,338 | -0.19(-1.14%) |
Dec 01, 2016 | 16.68 | 16.73 | 16.62 | 16.65 | 3,247,385 | -0.15(-0.90%) |
Nov 30, 2016 | 16.76 | 16.83 | 16.73 | 16.80 | 3,671,671 | +0.12(+0.71%) |
Nov 29, 2016 | 16.65 | 16.71 | 16.63 | 16.68 | 2,788,717 | +0.10(+0.57%) |
Nov 28, 2016 | 16.63 | 16.66 | 16.57 | 16.58 | 1,496,740 | -0.07(-0.43%) |
Nov 25, 2016 | 16.68 | 16.68 | 16.63 | 16.65 | 1,679,649 | +0.04(+0.24%) |
Nov 23, 2016 | 16.61 | 16.61 | 16.61 | 0 | -0.06(-0.38%) | |
Nov 22, 2016 | 16.64 | 16.69 | 16.57 | 16.68 | 8,301,594 | +0.13(+0.77%) |
Nov 21, 2016 | 16.50 | 16.55 | 16.48 | 16.55 | 3,027,070 | +0.07(+0.43%) |
Nov 18, 2016 | 16.53 | 16.53 | 16.42 | 16.48 | 3,259,754 | +0.05(+0.29%) |
Nov 17, 2016 | 16.37 | 16.46 | 16.37 | 16.43 | 3,710,263 | +0.18(+1.12%) |
Nov 16, 2016 | 16.26 | 16.27 | 16.20 | 16.25 | 10,941,562 | -0.24(-1.44%) |
Nov 15, 2016 | 16.35 | 16.49 | 16.33 | 16.49 | 4,469,868 | +0.15(+0.92%) |
Nov 14, 2016 | 16.29 | 16.42 | 16.27 | 16.34 | 3,502,435 | -0.17(-1.06%) |
Nov 11, 2016 | 16.50 | 16.57 | 16.35 | 16.51 | 5,419,885 | -0.12(-0.72%) |
Nov 10, 2016 | 16.78 | 16.78 | 16.55 | 16.63 | 8,120,394 | -0.04(-0.24%) |
Nov 09, 2016 | 16.66 | 16.87 | 16.65 | 16.67 | 12,959,943 | -0.25(-1.45%) |
Nov 08, 2016 | 16.83 | 17.00 | 16.79 | 16.92 | 3,078,590 | +0.11(+0.66%) |
Nov 07, 2016 | 16.78 | 16.89 | 16.77 | 16.80 | 15,127,743 | +0.04(+0.24%) |
Nov 04, 2016 | 16.77 | 16.84 | 16.75 | 16.77 | 6,863,801 | -0.21(-1.26%) |
Nov 03, 2016 | 17.00 | 17.04 | 16.94 | 16.98 | 3,045,911 | -0.06(-0.37%) |
Nov 02, 2016 | 17.10 | 17.12 | 16.96 | 17.04 | 5,288,923 | -0.14(-0.83%) |
Nov 01, 2016 | 17.24 | 17.30 | 17.10 | 17.19 | 3,212,632 | +0.07(+0.42%) |
Oct 31, 2016 | 17.07 | 17.16 | 17.07 | 17.11 | 2,437,917 | -0.02(-0.14%) |
Oct 28, 2016 | 17.19 | 17.23 | 17.07 | 17.14 | 4,431,580 | -0.13(-0.74%) |
Oct 27, 2016 | 17.37 | 17.37 | 17.25 | 17.27 | 2,507,276 | -0.15(-0.87%) |
Oct 26, 2016 | 17.39 | 17.48 | 17.36 | 17.42 | 2,546,130 | -0.06(-0.32%) |
Oct 25, 2016 | 17.50 | 17.55 | 17.47 | 17.47 | 4,347,856 | -0.03(-0.18%) |
Oct 24, 2016 | 17.48 | 17.53 | 17.48 | 17.50 | 2,072,915 | +0.18(+1.05%) |
Oct 21, 2016 | 17.25 | 17.34 | 17.25 | 17.32 | 1,965,550 | -0.01(-0.05%) |
Oct 20, 2016 | 17.29 | 17.34 | 17.26 | 17.33 | 4,222,712 | +0.02(+0.14%) |
Oct 19, 2016 | 17.26 | 17.34 | 17.23 | 17.30 | 3,367,908 | +0.06(+0.32%) |
Oct 18, 2016 | 17.29 | 17.29 | 17.23 | 17.25 | 1,966,484 | +0.18(+1.07%) |
Oct 17, 2016 | 17.03 | 17.09 | 17.00 | 17.07 | 1,703,955 | -0.09(-0.51%) |
Oct 14, 2016 | 17.21 | 17.27 | 17.15 | 17.15 | 3,397,729 | +0.10(+0.60%) |
Oct 13, 2016 | 17.01 | 17.09 | 16.92 | 17.05 | 5,290,199 | -0.20(-1.15%) |
Oct 12, 2016 | 17.22 | 17.29 | 17.21 | 17.25 | 2,743,564 | +0.11(+0.65%) |
Oct 11, 2016 | 17.25 | 17.25 | 17.07 | 17.14 | 3,296,320 | -0.52(-2.92%) |
Oct 10, 2016 | 17.58 | 17.71 | 17.58 | 17.65 | 1,584,771 | +0.12(+0.68%) |
Oct 07, 2016 | 17.57 | 17.57 | 17.45 | 17.53 | 1,945,274 | -0.03(-0.18%) |
Oct 06, 2016 | 17.54 | 17.59 | 17.49 | 17.57 | 1,026,102 | -0.02(-0.14%) |
Oct 05, 2016 | 17.51 | 17.63 | 17.51 | 17.59 | 4,166,751 | +0.18(+1.05%) |
Oct 04, 2016 | 17.52 | 17.55 | 17.37 | 17.41 | 3,409,622 | -0.09(-0.50%) |
Oct 03, 2016 | 17.46 | 17.52 | 17.40 | 17.50 | 1,859,013 | +0.03(+0.18%) |
Sep 30, 2016 | 17.35 | 17.50 | 17.35 | 17.46 | 2,839,286 | +0.06(+0.36%) |
Sep 29, 2016 | 17.53 | 17.56 | 17.34 | 17.40 | 3,016,314 | -0.17(-0.99%) |
Sep 28, 2016 | 17.52 | 17.57 | 17.40 | 17.57 | 2,230,132 | +0.13(+0.77%) |
Sep 27, 2016 | 17.38 | 17.46 | 17.37 | 17.44 | 2,307,359 | +0.18(+1.06%) |
Sep 26, 2016 | 17.32 | 17.34 | 17.25 | 17.26 | 1,742,276 | -0.21(-1.23%) |
Sep 23, 2016 | 17.47 | 17.50 | 17.43 | 17.47 | 1,872,441 | -0.13(-0.77%) |
Sep 22, 2016 | 17.60 | 17.63 | 17.57 | 17.61 | 2,129,403 | +0.07(+0.41%) |
Sep 21, 2016 | 17.38 | 17.55 | 17.31 | 17.53 | 2,103,949 | +0.20(+1.14%) |
Sep 20, 2016 | 17.40 | 17.43 | 17.34 | 17.34 | 1,546,275 | -0.02(-0.09%) |
Sep 19, 2016 | 17.45 | 17.50 | 17.34 | 17.35 | 2,839,156 | -0.01(-0.05%) |
Sep 16, 2016 | 17.40 | 17.40 | 17.28 | 17.36 | 2,177,972 | -0.08(-0.45%) |
Sep 15, 2016 | 17.36 | 17.50 | 17.31 | 17.44 | 2,467,134 | +0.27(+1.57%) |
Sep 14, 2016 | 17.18 | 17.26 | 17.14 | 17.17 | 4,536,343 | +0.10(+0.56%) |
Sep 13, 2016 | 17.16 | 17.22 | 16.99 | 17.07 | 5,378,952 | -0.41(-2.36%) |
Sep 12, 2016 | 17.24 | 17.52 | 17.22 | 17.49 | 3,999,110 | +0.07(+0.41%) |
Sep 09, 2016 | 17.66 | 17.66 | 17.42 | 17.42 | 6,430,323 | -0.12(-0.68%) |
Sep 08, 2016 | 17.49 | 17.57 | 17.48 | 17.53 | 4,882,658 | +0.16(+0.91%) |
Sep 07, 2016 | 17.31 | 17.41 | 17.31 | 17.38 | 6,415,256 | +0.03(+0.18%) |
Sep 06, 2016 | 17.38 | 17.38 | 17.27 | 17.34 | 5,044,814 | +0.17(+1.02%) |
Sep 02, 2016 | 17.07 | 17.17 | 17.17 | 17.17 | 9,823,146 | +0.29(+1.69%) |
Sep 01, 2016 | 16.88 | 16.90 | 16.80 | 16.88 | 3,096,027 | +0.20(+1.19%) |
Aug 31, 2016 | 16.73 | 16.74 | 16.63 | 16.69 | 3,183,314 | -0.08(-0.47%) |
Aug 30, 2016 | 16.79 | 16.79 | 16.69 | 16.77 | 28,196,422 | +0.14(+0.86%) |
Aug 29, 2016 | 16.57 | 16.63 | 16.56 | 16.62 | 1,715,046 | +0.01(+0.05%) |
Aug 26, 2016 | 16.73 | 16.83 | 16.54 | 16.61 | 3,717,279 | -0.06(-0.33%) |
Aug 25, 2016 | 16.61 | 16.69 | 16.61 | 16.67 | 1,908,803 | +0.05(+0.29%) |
Aug 24, 2016 | 16.63 | 16.69 | 16.60 | 16.62 | 1,638,320 | -0.13(-0.76%) |
Aug 23, 2016 | 16.78 | 16.81 | 16.74 | 16.75 | 2,361,159 | +0.14(+0.86%) |
Aug 22, 2016 | 16.61 | 16.64 | 16.58 | 16.61 | 1,858,688 | -0.06(-0.33%) |
Aug 19, 2016 | 16.65 | 16.68 | 16.57 | 16.66 | 1,980,672 | -0.13(-0.80%) |
Aug 18, 2016 | 16.75 | 16.80 | 16.74 | 16.80 | 2,744,456 | +0.06(+0.38%) |
Aug 17, 2016 | 16.73 | 16.77 | 16.63 | 16.73 | 3,971,167 | -0.08(-0.47%) |
Aug 16, 2016 | 16.83 | 16.84 | 16.77 | 16.81 | 2,324,549 | -0.11(-0.66%) |
Aug 15, 2016 | 16.88 | 16.93 | 16.87 | 16.92 | 1,479,651 | +0.10(+0.57%) |
Aug 12, 2016 | 16.81 | 16.85 | 16.78 | 16.83 | 3,027,722 | -0.06(-0.33%) |
Aug 11, 2016 | 16.79 | 16.90 | 16.79 | 16.88 | 1,868,742 | +0.17(+1.04%) |
Aug 10, 2016 | 16.71 | 16.75 | 16.68 | 16.71 | 2,150,177 | -0.07(-0.43%) |
Aug 09, 2016 | 16.75 | 16.81 | 16.74 | 16.78 | 1,437,618 | +0.02(+0.14%) |
Aug 08, 2016 | 16.75 | 16.79 | 16.75 | 16.76 | 1,025,074 | +0.07(+0.43%) |
Aug 05, 2016 | 16.61 | 16.70 | 16.61 | 16.69 | 2,127,514 | +0.29(+1.74%) |
Aug 04, 2016 | 16.39 | 16.44 | 16.36 | 16.40 | 3,172,136 | +0.01(+0.05%) |
Aug 03, 2016 | 16.30 | 16.40 | 16.27 | 16.39 | 3,822,030 | -0.09(-0.53%) |
Aug 02, 2016 | 16.50 | 16.56 | 16.42 | 16.48 | 2,386,241 | -0.06(-0.38%) |
Aug 01, 2016 | 16.61 | 16.65 | 16.53 | 16.54 | 3,543,936 | -0.04(-0.24%) |
Jul 29, 2016 | 16.48 | 16.59 | 16.48 | 16.58 | 4,113,053 | -0.07(-0.43%) |
Jul 28, 2016 | 16.65 | 16.66 | 16.61 | 16.65 | 2,194,006 | +0.00(+0.00%) |
Jul 27, 2016 | 16.66 | 16.69 | 16.57 | 16.65 | 2,327,528 | -0.08(-0.47%) |
Jul 26, 2016 | 16.69 | 16.74 | 16.64 | 16.73 | 2,625,123 | +0.29(+1.79%) |
Jul 25, 2016 | 16.51 | 16.52 | 16.42 | 16.44 | 1,649,199 | -0.05(-0.29%) |
Jul 22, 2016 | 16.50 | 16.50 | 16.44 | 16.49 | 2,204,957 | +0.09(+0.56%) |
Jul 21, 2016 | 16.42 | 16.46 | 16.36 | 16.40 | 3,004,343 | -0.01(-0.07%) |
Jul 20, 2016 | 16.38 | 16.43 | 16.36 | 16.41 | 2,256,881 | +0.25(+1.52%) |
Jul 19, 2016 | 16.19 | 16.23 | 16.15 | 16.16 | 2,007,559 | -0.06(-0.39%) |
Jul 18, 2016 | 16.12 | 16.24 | 16.11 | 16.23 | 1,833,176 | +0.17(+1.04%) |
Jul 15, 2016 | 16.11 | 16.12 | 16.03 | 16.06 | 2,395,476 | +0.02(+0.15%) |
Jul 14, 2016 | 16.04 | 16.07 | 15.98 | 16.04 | 5,978,668 | +0.17(+1.05%) |
Jul 13, 2016 | 15.88 | 15.88 | 15.82 | 15.87 | 3,471,973 | -0.03(-0.20%) |
Jul 12, 2016 | 15.85 | 15.94 | 15.85 | 15.90 | 5,879,240 | +0.27(+1.73%) |
Jul 11, 2016 | 15.53 | 15.65 | 15.53 | 15.63 | 3,572,688 | +0.07(+0.46%) |
Jul 08, 2016 | 15.43 | 15.58 | 15.37 | 15.56 | 3,505,005 | +0.19(+1.24%) |
Jul 07, 2016 | 15.45 | 15.49 | 15.33 | 15.37 | 5,744,999 | -0.04(-0.26%) |
Jul 06, 2016 | 15.26 | 15.42 | 15.23 | 15.41 | 5,032,807 | +0.02(+0.10%) |
Jul 05, 2016 | 15.44 | 15.46 | 15.36 | 15.39 | 2,729,162 | -0.26(-1.67%) |
Jul 01, 2016 | 15.58 | 15.65 | 15.65 | 15.65 | 4,259,595 | +0.12(+0.77%) |
Jun 30, 2016 | 15.51 | 15.59 | 15.44 | 15.54 | 4,873,503 | +0.25(+1.61%) |
Jun 29, 2016 | 15.25 | 15.31 | 15.25 | 15.29 | 4,759,923 | +0.27(+1.80%) |
Jun 28, 2016 | 15.03 | 15.05 | 14.93 | 15.02 | 7,804,160 | +0.21(+1.45%) |
Jun 27, 2016 | 14.92 | 14.92 | 14.68 | 14.81 | 7,026,173 | -0.13(-0.85%) |
Jun 24, 2016 | 15.01 | 15.19 | 14.90 | 14.93 | 8,994,130 | -0.69(-4.42%) |
Jun 23, 2016 | 15.50 | 15.63 | 15.49 | 15.62 | 4,121,573 | +0.34(+2.23%) |
Jun 22, 2016 | 15.35 | 15.39 | 15.27 | 15.28 | 4,358,539 | +0.02(+0.15%) |
Jun 21, 2016 | 15.19 | 15.28 | 15.16 | 15.26 | 3,853,015 | +0.02(+0.10%) |
Jun 20, 2016 | 15.23 | 15.30 | 15.22 | 15.24 | 5,568,712 | +0.23(+1.55%) |
Jun 17, 2016 | 15.02 | 15.04 | 14.93 | 15.01 | 4,343,383 | -0.03(-0.18%) |
Jun 16, 2016 | 14.92 | 15.06 | 14.82 | 15.04 | 4,337,003 | -0.11(-0.69%) |
Jun 15, 2016 | 15.25 | 15.32 | 15.12 | 15.14 | 9,421,963 | -0.02(-0.10%) |
Jun 14, 2016 | 15.17 | 15.22 | 15.07 | 15.16 | 9,205,639 | -0.10(-0.66%) |
Jun 13, 2016 | 15.27 | 15.36 | 15.24 | 15.26 | 4,280,354 | -0.30(-1.90%) |
Jun 10, 2016 | 15.51 | 15.59 | 15.48 | 15.55 | 9,007,970 | -0.08(-0.50%) |
Jun 09, 2016 | 15.67 | 15.68 | 15.61 | 15.63 | 3,425,246 | -0.08(-0.50%) |
Jun 08, 2016 | 15.76 | 15.78 | 15.69 | 15.71 | 3,392,216 | -0.04(-0.25%) |
Jun 07, 2016 | 15.72 | 15.79 | 15.72 | 15.75 | 2,298,309 | +0.07(+0.45%) |
Jun 06, 2016 | 15.60 | 15.72 | 15.57 | 15.68 | 3,907,738 | +0.16(+1.05%) |
Jun 03, 2016 | 15.51 | 15.54 | 15.43 | 15.51 | 3,070,352 | +0.09(+0.55%) |
Jun 02, 2016 | 15.41 | 15.46 | 15.37 | 15.43 | 3,647,518 | +0.12(+0.76%) |
Jun 01, 2016 | 15.27 | 15.33 | 15.26 | 15.31 | 3,210,207 | -0.05(-0.30%) |
May 31, 2016 | 15.29 | 15.43 | 15.26 | 15.36 | 6,521,020 | +0.23(+1.54%) |
May 27, 2016 | 15.14 | 15.13 | 15.13 | 15.13 | 2,744,049 | +0.03(+0.21%) |
May 26, 2016 | 15.08 | 15.10 | 15.04 | 15.09 | 3,265,406 | +0.01(+0.05%) |
May 25, 2016 | 15.01 | 15.09 | 15.01 | 15.09 | 2,998,419 | +0.19(+1.31%) |
May 24, 2016 | 14.78 | 14.92 | 14.78 | 14.89 | 2,461,083 | +0.19(+1.27%) |
May 23, 2016 | 14.73 | 14.75 | 14.69 | 14.71 | 1,902,848 | -0.07(-0.47%) |
May 20, 2016 | 14.76 | 14.82 | 14.75 | 14.78 | 3,933,549 | +0.20(+1.39%) |
May 19, 2016 | 14.58 | 14.63 | 14.53 | 14.57 | 7,115,361 | -0.09(-0.58%) |
May 18, 2016 | 14.69 | 14.80 | 14.61 | 14.66 | 6,671,500 | -0.06(-0.42%) |
May 17, 2016 | 14.78 | 14.80 | 14.69 | 14.72 | 3,466,968 | -0.08(-0.53%) |
May 16, 2016 | 14.75 | 14.84 | 14.72 | 14.80 | 3,335,019 | +0.18(+1.22%) |
May 13, 2016 | 14.71 | 14.74 | 14.57 | 14.62 | 4,243,303 | -0.18(-1.21%) |
May 12, 2016 | 14.91 | 14.92 | 14.79 | 14.80 | 7,603,910 | -0.11(-0.73%) |
May 11, 2016 | 14.97 | 14.98 | 14.89 | 14.91 | 3,560,319 | -0.25(-1.64%) |
May 10, 2016 | 15.06 | 15.17 | 15.06 | 15.16 | 2,724,211 | +0.24(+1.62%) |
May 09, 2016 | 15.00 | 15.04 | 14.92 | 14.92 | 3,635,236 | -0.08(-0.52%) |
May 06, 2016 | 14.90 | 15.03 | 14.90 | 14.99 | 5,013,612 | -0.12(-0.77%) |
May 05, 2016 | 15.18 | 15.20 | 15.07 | 15.11 | 5,414,845 | +0.12(+0.83%) |
May 04, 2016 | 15.07 | 15.09 | 14.97 | 14.99 | 4,679,254 | -0.12(-0.77%) |
May 03, 2016 | 15.18 | 15.20 | 15.06 | 15.10 | 9,982,691 | -0.30(-1.92%) |
May 02, 2016 | 15.42 | 15.43 | 15.34 | 15.40 | 4,056,548 | +0.02(+0.10%) |
Apr 29, 2016 | 15.44 | 15.47 | 15.32 | 15.38 | 5,164,186 | -0.26(-1.69%) |
Apr 28, 2016 | 15.66 | 15.75 | 15.62 | 15.65 | 4,207,602 | -0.09(-0.59%) |
Apr 27, 2016 | 15.64 | 15.76 | 15.62 | 15.74 | 3,267,052 | -0.02(-0.15%) |
Apr 26, 2016 | 15.73 | 15.78 | 15.71 | 15.76 | 2,720,919 | +0.05(+0.30%) |
Apr 25, 2016 | 15.72 | 15.77 | 15.69 | 15.72 | 2,327,246 | +0.04(+0.25%) |
Apr 22, 2016 | 15.76 | 15.80 | 15.68 | 15.68 | 5,874,911 | -0.01(-0.05%) |
Apr 21, 2016 | 15.79 | 15.79 | 15.66 | 15.69 | 3,994,304 | -0.05(-0.30%) |
Apr 20, 2016 | 15.65 | 15.80 | 15.64 | 15.73 | 1,373,811 | -0.05(-0.35%) |
Apr 19, 2016 | 15.71 | 15.81 | 15.68 | 15.79 | 3,073,960 | +0.12(+0.74%) |
Apr 18, 2016 | 15.52 | 15.70 | 15.52 | 15.67 | 1,983,465 | +0.08(+0.50%) |
Apr 15, 2016 | 15.62 | 15.64 | 15.57 | 15.59 | 2,569,212 | -0.09(-0.60%) |
Apr 14, 2016 | 15.73 | 15.75 | 15.68 | 15.69 | 8,669,405 | +0.02(+0.10%) |
Apr 13, 2016 | 15.65 | 15.70 | 15.63 | 15.67 | 3,234,177 | +0.31(+2.03%) |
Apr 12, 2016 | 15.28 | 15.43 | 15.24 | 15.36 | 2,455,960 | +0.13(+0.87%) |
Apr 11, 2016 | 15.30 | 15.34 | 15.22 | 15.23 | 2,375,357 | +0.08(+0.51%) |
Apr 08, 2016 | 15.23 | 15.27 | 15.13 | 15.15 | 4,700,180 | +0.16(+1.09%) |
Apr 07, 2016 | 15.04 | 15.09 | 14.96 | 14.99 | 2,956,130 | -0.16(-1.08%) |
Apr 06, 2016 | 14.99 | 15.16 | 14.98 | 15.15 | 2,488,990 | +0.23(+1.51%) |
Apr 05, 2016 | 14.99 | 15.03 | 14.92 | 14.92 | 2,439,982 | -0.22(-1.44%) |
Apr 04, 2016 | 15.20 | 15.27 | 15.13 | 15.14 | 2,017,817 | -0.13(-0.87%) |