Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.83 | 17.86 | 17.78 | 17.83 | 2,202,535 | -0.10(-0.58%) |
Mar 30, 2017 | 17.93 | 17.95 | 17.90 | 17.94 | 1,828,941 | -0.02(-0.13%) |
Mar 29, 2017 | 17.91 | 17.97 | 17.91 | 17.96 | 2,014,529 | +0.02(+0.09%) |
Mar 28, 2017 | 17.86 | 17.98 | 17.86 | 17.95 | 3,686,159 | +0.06(+0.36%) |
Mar 27, 2017 | 17.76 | 17.89 | 17.74 | 17.88 | 1,914,182 | -0.06(-0.31%) |
Mar 24, 2017 | 17.95 | 17.96 | 17.88 | 17.94 | 3,166,707 | -0.03(-0.18%) |
Mar 23, 2017 | 17.87 | 17.99 | 17.87 | 17.97 | 3,143,299 | +0.13(+0.72%) |
Mar 22, 2017 | 17.78 | 17.89 | 17.74 | 17.84 | 3,171,728 | +0.08(+0.45%) |
Mar 21, 2017 | 17.95 | 17.99 | 17.73 | 17.76 | 4,004,595 | -0.13(-0.71%) |
Mar 20, 2017 | 17.83 | 17.91 | 17.83 | 17.89 | 2,367,627 | +0.10(+0.58%) |
Mar 17, 2017 | 17.80 | 17.81 | 17.73 | 17.78 | 2,256,024 | +0.02(+0.09%) |
Mar 16, 2017 | 17.82 | 17.82 | 17.74 | 17.77 | 2,997,704 | +0.18(+1.00%) |
Mar 15, 2017 | 17.45 | 17.64 | 17.44 | 17.59 | 6,574,972 | +0.22(+1.29%) |
Mar 14, 2017 | 17.41 | 17.41 | 17.34 | 17.37 | 1,775,604 | -0.07(-0.41%) |
Mar 13, 2017 | 17.44 | 17.44 | 17.40 | 17.44 | 2,326,408 | -0.02(-0.09%) |
Mar 10, 2017 | 17.45 | 17.48 | 17.40 | 17.46 | 1,639,423 | +0.17(+0.97%) |
Mar 09, 2017 | 17.28 | 17.31 | 17.23 | 17.29 | 2,494,997 | -0.07(-0.42%) |
Mar 08, 2017 | 17.44 | 17.44 | 17.35 | 17.36 | 2,643,668 | +0.05(+0.28%) |
Mar 07, 2017 | 17.33 | 17.37 | 17.30 | 17.31 | 2,412,822 | -0.02(-0.09%) |
Mar 06, 2017 | 17.34 | 17.35 | 17.29 | 17.33 | 1,609,667 | -0.06(-0.32%) |
Mar 03, 2017 | 17.38 | 17.41 | 17.34 | 17.38 | 2,651,056 | +0.02(+0.09%) |
Mar 02, 2017 | 17.39 | 17.42 | 17.35 | 17.37 | 2,241,415 | -0.21(-1.19%) |
Mar 01, 2017 | 17.53 | 17.62 | 17.50 | 17.58 | 3,206,834 | +0.26(+1.48%) |
Feb 28, 2017 | 17.26 | 17.35 | 17.26 | 17.32 | 1,968,283 | -0.08(-0.46%) |
Feb 27, 2017 | 17.33 | 17.41 | 17.32 | 17.40 | 1,595,787 | +0.13(+0.74%) |
Feb 24, 2017 | 17.21 | 17.29 | 17.21 | 17.27 | 1,416,279 | -0.09(-0.51%) |
Feb 23, 2017 | 17.38 | 17.42 | 17.34 | 17.36 | 2,636,097 | +0.07(+0.42%) |
Feb 22, 2017 | 17.30 | 17.31 | 17.26 | 17.29 | 1,633,308 | +0.02(+0.09%) |
Feb 21, 2017 | 17.22 | 17.27 | 17.21 | 17.27 | 2,109,196 | +0.07(+0.42%) |
Feb 17, 2017 | 17.20 | 17.20 | 17.20 | 0 | +0.05(+0.28%) | |
Feb 16, 2017 | 17.17 | 17.17 | 17.10 | 17.15 | 1,655,099 | -0.10(-0.56%) |
Feb 15, 2017 | 17.18 | 17.26 | 17.14 | 17.25 | 2,017,838 | +0.10(+0.56%) |
Feb 14, 2017 | 17.10 | 17.16 | 17.05 | 17.15 | 4,175,664 | +0.11(+0.66%) |
Feb 13, 2017 | 17.03 | 17.06 | 17.00 | 17.04 | 1,609,047 | +0.00(+0.00%) |
Feb 10, 2017 | 16.99 | 17.08 | 16.98 | 17.04 | 2,425,257 | +0.06(+0.38%) |
Feb 09, 2017 | 16.93 | 16.98 | 16.91 | 16.98 | 3,207,562 | +0.02(+0.09%) |
Feb 08, 2017 | 16.96 | 16.99 | 16.91 | 16.96 | 2,830,153 | +0.14(+0.86%) |
Feb 07, 2017 | 16.88 | 16.90 | 16.79 | 16.82 | 3,746,353 | +0.00(+0.00%) |
Feb 06, 2017 | 16.82 | 16.85 | 16.78 | 16.82 | 2,397,204 | -0.02(-0.14%) |
Feb 03, 2017 | 16.83 | 16.86 | 16.77 | 16.84 | 2,848,365 | +0.00(+0.00%) |
Feb 02, 2017 | 16.77 | 16.84 | 16.75 | 16.84 | 2,224,233 | -0.06(-0.38%) |
Feb 01, 2017 | 17.02 | 17.02 | 16.90 | 16.90 | 3,818,620 | +0.05(+0.29%) |
Jan 31, 2017 | 16.84 | 16.88 | 16.82 | 16.86 | 3,185,577 | +0.01(+0.05%) |
Jan 30, 2017 | 16.87 | 16.87 | 16.78 | 16.85 | 1,994,204 | -0.02(-0.14%) |
Jan 27, 2017 | 16.92 | 16.96 | 16.82 | 16.87 | 5,334,480 | +0.02(+0.14%) |
Jan 26, 2017 | 16.81 | 16.92 | 16.79 | 16.85 | 8,440,969 | +0.04(+0.24%) |
Jan 25, 2017 | 16.73 | 16.81 | 16.72 | 16.81 | 9,889,282 | +0.08(+0.48%) |
Jan 24, 2017 | 16.64 | 16.74 | 16.63 | 16.73 | 3,350,688 | +0.08(+0.48%) |
Jan 23, 2017 | 16.57 | 16.65 | 16.55 | 16.65 | 3,042,592 | +0.03(+0.19%) |
Jan 20, 2017 | 16.62 | 16.62 | 16.53 | 16.61 | 2,973,128 | +0.00(+0.00%) |
Jan 19, 2017 | 16.61 | 16.67 | 16.57 | 16.61 | 4,961,239 | -0.03(-0.19%) |
Jan 18, 2017 | 16.71 | 16.71 | 16.65 | 16.65 | 3,567,307 | +0.11(+0.68%) |
Jan 17, 2017 | 16.52 | 16.55 | 16.49 | 16.53 | 3,409,146 | +0.02(+0.15%) |
Jan 13, 2017 | 16.51 | 16.51 | 16.51 | 0 | +0.09(+0.54%) | |
Jan 12, 2017 | 16.53 | 16.53 | 16.38 | 16.42 | 26,747,828 | -0.23(-1.40%) |
Jan 11, 2017 | 16.65 | 16.72 | 16.61 | 16.65 | 4,346,737 | +0.07(+0.44%) |
Jan 10, 2017 | 16.50 | 16.67 | 16.49 | 16.58 | 5,472,516 | +0.30(+1.87%) |
Jan 09, 2017 | 16.29 | 16.31 | 16.27 | 16.28 | 1,623,057 | +0.07(+0.45%) |
Jan 06, 2017 | 16.21 | 16.24 | 16.16 | 16.21 | 2,637,689 | -0.06(-0.39%) |
Jan 05, 2017 | 16.11 | 16.33 | 16.11 | 16.27 | 10,861,713 | +0.30(+1.86%) |
Jan 04, 2017 | 15.89 | 15.98 | 15.89 | 15.97 | 7,473,930 | +0.10(+0.66%) |
Jan 03, 2017 | 15.89 | 15.93 | 15.82 | 15.87 | 3,003,832 | +0.26(+1.64%) |
Dec 30, 2016 | 15.61 | 15.61 | 15.61 | 0 | +0.04(+0.26%) | |
Dec 29, 2016 | 15.51 | 15.58 | 15.50 | 15.57 | 4,350,149 | +0.10(+0.62%) |
Dec 28, 2016 | 15.57 | 15.58 | 15.44 | 15.48 | 7,995,713 | -0.10(-0.62%) |
Dec 27, 2016 | 15.58 | 15.62 | 15.54 | 15.57 | 4,779,277 | +0.00(+0.00%) |
Dec 23, 2016 | 15.57 | 15.57 | 15.57 | 0 | -0.06(-0.36%) | |
Dec 22, 2016 | 15.63 | 15.65 | 15.58 | 15.63 | 2,842,173 | -0.02(-0.15%) |
Dec 21, 2016 | 15.69 | 15.71 | 15.64 | 15.65 | 1,907,830 | -0.03(-0.21%) |
Dec 20, 2016 | 15.71 | 15.74 | 15.67 | 15.69 | 2,564,547 | +0.00(+0.00%) |
Dec 19, 2016 | 15.72 | 15.73 | 15.68 | 15.69 | 2,172,153 | -0.13(-0.85%) |
Dec 16, 2016 | 15.88 | 15.88 | 15.77 | 15.82 | 4,087,246 | -0.09(-0.55%) |
Dec 15, 2016 | 15.89 | 15.96 | 15.87 | 15.91 | 4,151,068 | -0.10(-0.59%) |
Dec 14, 2016 | 16.13 | 16.22 | 15.96 | 16.00 | 5,964,149 | -0.28(-1.70%) |
Dec 13, 2016 | 16.18 | 16.30 | 16.18 | 16.28 | 2,819,669 | +0.19(+1.18%) |
Dec 12, 2016 | 16.13 | 16.18 | 16.06 | 16.09 | 4,005,407 | -0.25(-1.51%) |
Dec 09, 2016 | 16.38 | 16.38 | 16.32 | 16.34 | 4,902,009 | -0.11(-0.67%) |
Dec 08, 2016 | 16.45 | 16.59 | 16.44 | 16.45 | 4,696,009 | -0.18(-1.10%) |
Dec 07, 2016 | 16.51 | 16.64 | 16.48 | 16.63 | 3,811,489 | +0.11(+0.67%) |
Dec 06, 2016 | 16.49 | 16.53 | 16.45 | 16.52 | 3,672,852 | +0.01(+0.05%) |
Dec 05, 2016 | 16.47 | 16.53 | 16.46 | 16.51 | 2,426,310 | +0.06(+0.39%) |
Dec 02, 2016 | 16.44 | 16.52 | 16.40 | 16.45 | 3,020,047 | -0.19(-1.14%) |
Dec 01, 2016 | 16.67 | 16.72 | 16.61 | 16.64 | 3,249,224 | -0.15(-0.90%) |
Nov 30, 2016 | 16.75 | 16.82 | 16.72 | 16.79 | 3,673,750 | +0.12(+0.71%) |
Nov 29, 2016 | 16.64 | 16.70 | 16.62 | 16.67 | 2,790,296 | +0.10(+0.57%) |
Nov 28, 2016 | 16.62 | 16.65 | 16.57 | 16.57 | 1,497,587 | -0.07(-0.43%) |
Nov 25, 2016 | 16.67 | 16.67 | 16.62 | 16.64 | 1,680,600 | +0.04(+0.24%) |
Nov 23, 2016 | 16.61 | 16.61 | 16.61 | 0 | -0.06(-0.38%) | |
Nov 22, 2016 | 16.63 | 16.68 | 16.57 | 16.67 | 8,306,295 | +0.13(+0.77%) |
Nov 21, 2016 | 16.49 | 16.54 | 16.47 | 16.54 | 3,028,784 | +0.07(+0.43%) |
Nov 18, 2016 | 16.52 | 16.52 | 16.41 | 16.47 | 3,261,600 | +0.05(+0.29%) |
Nov 17, 2016 | 16.36 | 16.45 | 16.36 | 16.42 | 3,712,363 | +0.18(+1.12%) |
Nov 16, 2016 | 16.25 | 16.26 | 16.19 | 16.24 | 10,947,757 | -0.24(-1.44%) |
Nov 15, 2016 | 16.34 | 16.48 | 16.32 | 16.48 | 4,472,399 | +0.15(+0.92%) |
Nov 14, 2016 | 16.28 | 16.41 | 16.26 | 16.33 | 3,504,418 | -0.17(-1.06%) |
Nov 11, 2016 | 16.49 | 16.56 | 16.34 | 16.50 | 5,422,953 | -0.12(-0.72%) |
Nov 10, 2016 | 16.77 | 16.77 | 16.54 | 16.62 | 8,124,992 | -0.04(-0.24%) |
Nov 09, 2016 | 16.65 | 16.86 | 16.64 | 16.66 | 12,967,281 | -0.25(-1.45%) |
Nov 08, 2016 | 16.82 | 16.99 | 16.78 | 16.91 | 3,080,334 | +0.11(+0.66%) |
Nov 07, 2016 | 16.77 | 16.88 | 16.76 | 16.80 | 15,136,309 | +0.04(+0.24%) |
Nov 04, 2016 | 16.76 | 16.84 | 16.74 | 16.76 | 6,867,688 | -0.21(-1.26%) |
Nov 03, 2016 | 16.99 | 17.03 | 16.93 | 16.97 | 3,047,636 | -0.06(-0.37%) |
Nov 02, 2016 | 17.09 | 17.11 | 16.95 | 17.03 | 5,291,918 | -0.14(-0.83%) |
Nov 01, 2016 | 17.23 | 17.29 | 17.09 | 17.18 | 3,214,451 | +0.07(+0.42%) |
Oct 31, 2016 | 17.06 | 17.15 | 17.06 | 17.10 | 2,439,297 | -0.02(-0.14%) |
Oct 28, 2016 | 17.18 | 17.22 | 17.07 | 17.13 | 4,434,089 | -0.13(-0.74%) |
Oct 27, 2016 | 17.36 | 17.36 | 17.24 | 17.26 | 2,508,696 | -0.15(-0.87%) |
Oct 26, 2016 | 17.38 | 17.47 | 17.35 | 17.41 | 2,547,572 | -0.06(-0.32%) |
Oct 25, 2016 | 17.49 | 17.54 | 17.46 | 17.46 | 4,350,318 | -0.03(-0.18%) |
Oct 24, 2016 | 17.47 | 17.52 | 17.47 | 17.49 | 2,074,089 | +0.18(+1.05%) |
Oct 21, 2016 | 17.24 | 17.33 | 17.24 | 17.31 | 1,966,663 | -0.01(-0.05%) |
Oct 20, 2016 | 17.28 | 17.33 | 17.25 | 17.32 | 4,225,103 | +0.02(+0.14%) |
Oct 19, 2016 | 17.25 | 17.33 | 17.22 | 17.30 | 3,369,815 | +0.06(+0.32%) |
Oct 18, 2016 | 17.28 | 17.28 | 17.22 | 17.24 | 1,967,597 | +0.18(+1.07%) |
Oct 17, 2016 | 17.02 | 17.08 | 16.99 | 17.06 | 1,704,920 | -0.09(-0.51%) |
Oct 14, 2016 | 17.20 | 17.26 | 17.14 | 17.14 | 3,399,653 | +0.10(+0.61%) |
Oct 13, 2016 | 17.00 | 17.08 | 16.91 | 17.04 | 5,293,194 | -0.20(-1.15%) |
Oct 12, 2016 | 17.21 | 17.28 | 17.20 | 17.24 | 2,745,117 | +0.11(+0.65%) |
Oct 11, 2016 | 17.24 | 17.24 | 17.07 | 17.13 | 3,298,187 | -0.52(-2.92%) |
Oct 10, 2016 | 17.57 | 17.70 | 17.57 | 17.64 | 1,585,669 | +0.12(+0.68%) |
Oct 07, 2016 | 17.56 | 17.56 | 17.44 | 17.52 | 1,946,375 | -0.03(-0.18%) |
Oct 06, 2016 | 17.53 | 17.58 | 17.48 | 17.56 | 1,026,683 | -0.02(-0.14%) |
Oct 05, 2016 | 17.50 | 17.62 | 17.50 | 17.58 | 4,169,111 | +0.18(+1.05%) |
Oct 04, 2016 | 17.51 | 17.54 | 17.36 | 17.40 | 3,411,552 | -0.09(-0.50%) |
Oct 03, 2016 | 17.45 | 17.51 | 17.39 | 17.49 | 1,860,066 | +0.03(+0.18%) |
Sep 30, 2016 | 17.34 | 17.49 | 17.34 | 17.45 | 2,840,893 | +0.06(+0.37%) |
Sep 29, 2016 | 17.52 | 17.55 | 17.33 | 17.39 | 3,018,022 | -0.17(-0.99%) |
Sep 28, 2016 | 17.51 | 17.56 | 17.39 | 17.56 | 2,231,395 | +0.13(+0.77%) |
Sep 27, 2016 | 17.37 | 17.45 | 17.36 | 17.43 | 2,308,665 | +0.18(+1.06%) |
Sep 26, 2016 | 17.31 | 17.33 | 17.24 | 17.25 | 1,743,262 | -0.21(-1.23%) |
Sep 23, 2016 | 17.46 | 17.49 | 17.42 | 17.46 | 1,873,501 | -0.13(-0.77%) |
Sep 22, 2016 | 17.59 | 17.62 | 17.56 | 17.60 | 2,130,609 | +0.07(+0.41%) |
Sep 21, 2016 | 17.37 | 17.54 | 17.30 | 17.52 | 2,105,140 | +0.20(+1.14%) |
Sep 20, 2016 | 17.39 | 17.42 | 17.33 | 17.33 | 1,547,151 | -0.02(-0.09%) |
Sep 19, 2016 | 17.44 | 17.49 | 17.33 | 17.34 | 2,840,764 | -0.01(-0.05%) |
Sep 16, 2016 | 17.39 | 17.39 | 17.27 | 17.35 | 2,179,205 | -0.08(-0.45%) |
Sep 15, 2016 | 17.35 | 17.49 | 17.30 | 17.43 | 2,468,531 | +0.27(+1.57%) |
Sep 14, 2016 | 17.17 | 17.25 | 17.13 | 17.16 | 4,538,912 | +0.10(+0.56%) |
Sep 13, 2016 | 17.15 | 17.21 | 16.98 | 17.07 | 5,381,998 | -0.41(-2.36%) |
Sep 12, 2016 | 17.23 | 17.51 | 17.21 | 17.48 | 4,001,375 | +0.07(+0.41%) |
Sep 09, 2016 | 17.65 | 17.65 | 17.41 | 17.41 | 6,433,964 | -0.12(-0.68%) |
Sep 08, 2016 | 17.48 | 17.56 | 17.47 | 17.52 | 4,885,422 | +0.16(+0.91%) |
Sep 07, 2016 | 17.30 | 17.40 | 17.30 | 17.37 | 6,418,889 | +0.03(+0.18%) |
Sep 06, 2016 | 17.37 | 17.37 | 17.26 | 17.33 | 5,047,671 | +0.17(+1.02%) |
Sep 02, 2016 | 17.06 | 17.16 | 17.16 | 17.16 | 9,828,708 | +0.29(+1.69%) |
Sep 01, 2016 | 16.87 | 16.89 | 16.79 | 16.87 | 3,097,780 | +0.20(+1.19%) |
Aug 31, 2016 | 16.72 | 16.73 | 16.62 | 16.68 | 3,185,116 | -0.08(-0.47%) |
Aug 30, 2016 | 16.78 | 16.78 | 16.68 | 16.76 | 28,212,386 | +0.14(+0.86%) |
Aug 29, 2016 | 16.56 | 16.62 | 16.55 | 16.61 | 1,716,017 | +0.01(+0.05%) |
Aug 26, 2016 | 16.72 | 16.82 | 16.53 | 16.61 | 3,719,384 | -0.06(-0.33%) |
Aug 25, 2016 | 16.61 | 16.68 | 16.61 | 16.66 | 1,909,884 | +0.05(+0.29%) |
Aug 24, 2016 | 16.62 | 16.68 | 16.59 | 16.61 | 1,639,247 | -0.13(-0.76%) |
Aug 23, 2016 | 16.77 | 16.80 | 16.73 | 16.74 | 2,362,496 | +0.14(+0.86%) |
Aug 22, 2016 | 16.60 | 16.63 | 16.57 | 16.60 | 1,859,740 | -0.06(-0.33%) |
Aug 19, 2016 | 16.64 | 16.67 | 16.57 | 16.65 | 1,981,793 | -0.13(-0.80%) |
Aug 18, 2016 | 16.74 | 16.79 | 16.73 | 16.79 | 2,746,010 | +0.06(+0.38%) |
Aug 17, 2016 | 16.72 | 16.76 | 16.62 | 16.72 | 3,973,416 | -0.08(-0.47%) |
Aug 16, 2016 | 16.82 | 16.84 | 16.76 | 16.80 | 2,325,865 | -0.11(-0.66%) |
Aug 15, 2016 | 16.87 | 16.92 | 16.86 | 16.91 | 1,480,489 | +0.10(+0.57%) |
Aug 12, 2016 | 16.80 | 16.84 | 16.77 | 16.82 | 3,029,436 | -0.06(-0.33%) |
Aug 11, 2016 | 16.78 | 16.89 | 16.78 | 16.87 | 1,869,800 | +0.17(+1.04%) |
Aug 10, 2016 | 16.70 | 16.74 | 16.67 | 16.70 | 2,151,395 | -0.07(-0.43%) |
Aug 09, 2016 | 16.74 | 16.80 | 16.73 | 16.77 | 1,438,432 | +0.02(+0.14%) |
Aug 08, 2016 | 16.74 | 16.78 | 16.74 | 16.75 | 1,025,654 | +0.07(+0.43%) |
Aug 05, 2016 | 16.60 | 16.69 | 16.60 | 16.68 | 2,128,718 | +0.29(+1.74%) |
Aug 04, 2016 | 16.38 | 16.43 | 16.35 | 16.39 | 3,173,932 | +0.01(+0.05%) |
Aug 03, 2016 | 16.29 | 16.39 | 16.26 | 16.38 | 3,824,194 | -0.09(-0.53%) |
Aug 02, 2016 | 16.49 | 16.55 | 16.41 | 16.47 | 2,387,593 | -0.06(-0.38%) |
Aug 01, 2016 | 16.60 | 16.64 | 16.52 | 16.53 | 3,545,942 | -0.04(-0.24%) |
Jul 29, 2016 | 16.47 | 16.58 | 16.47 | 16.57 | 4,115,382 | -0.07(-0.43%) |
Jul 28, 2016 | 16.64 | 16.65 | 16.60 | 16.64 | 2,195,248 | +0.00(+0.00%) |
Jul 27, 2016 | 16.65 | 16.68 | 16.56 | 16.64 | 2,328,846 | -0.08(-0.47%) |
Jul 26, 2016 | 16.68 | 16.73 | 16.63 | 16.72 | 2,626,609 | +0.29(+1.79%) |
Jul 25, 2016 | 16.50 | 16.51 | 16.41 | 16.43 | 1,650,133 | -0.05(-0.29%) |
Jul 22, 2016 | 16.49 | 16.49 | 16.43 | 16.48 | 2,206,205 | +0.09(+0.56%) |
Jul 21, 2016 | 16.41 | 16.45 | 16.36 | 16.39 | 3,006,044 | -0.01(-0.07%) |
Jul 20, 2016 | 16.38 | 16.42 | 16.35 | 16.40 | 2,258,159 | +0.25(+1.52%) |
Jul 19, 2016 | 16.18 | 16.22 | 16.15 | 16.15 | 2,008,695 | -0.06(-0.39%) |
Jul 18, 2016 | 16.11 | 16.23 | 16.11 | 16.22 | 1,834,214 | +0.17(+1.04%) |
Jul 15, 2016 | 16.10 | 16.11 | 16.02 | 16.05 | 2,396,832 | +0.02(+0.15%) |
Jul 14, 2016 | 16.03 | 16.07 | 15.97 | 16.03 | 5,982,054 | +0.17(+1.05%) |
Jul 13, 2016 | 15.87 | 15.88 | 15.81 | 15.86 | 3,473,938 | -0.03(-0.20%) |
Jul 12, 2016 | 15.84 | 15.93 | 15.84 | 15.89 | 5,882,568 | +0.27(+1.73%) |
Jul 11, 2016 | 15.52 | 15.65 | 15.52 | 15.62 | 3,574,711 | +0.07(+0.46%) |
Jul 08, 2016 | 15.42 | 15.57 | 15.36 | 15.55 | 3,506,990 | +0.19(+1.24%) |
Jul 07, 2016 | 15.44 | 15.48 | 15.32 | 15.36 | 5,748,252 | -0.04(-0.26%) |
Jul 06, 2016 | 15.25 | 15.42 | 15.22 | 15.40 | 5,035,656 | +0.02(+0.10%) |
Jul 05, 2016 | 15.43 | 15.45 | 15.35 | 15.38 | 2,730,707 | -0.26(-1.67%) |
Jul 01, 2016 | 15.57 | 15.65 | 15.65 | 15.65 | 4,262,007 | +0.12(+0.77%) |
Jun 30, 2016 | 15.50 | 15.58 | 15.43 | 15.53 | 4,876,262 | +0.25(+1.61%) |
Jun 29, 2016 | 15.24 | 15.30 | 15.24 | 15.28 | 4,762,618 | +0.27(+1.80%) |
Jun 28, 2016 | 15.02 | 15.04 | 14.92 | 15.01 | 7,808,579 | +0.21(+1.45%) |
Jun 27, 2016 | 14.91 | 14.92 | 14.67 | 14.80 | 7,030,151 | -0.13(-0.85%) |
Jun 24, 2016 | 15.00 | 15.18 | 14.89 | 14.92 | 8,999,222 | -0.69(-4.42%) |
Jun 23, 2016 | 15.49 | 15.62 | 15.48 | 15.61 | 4,123,907 | +0.34(+2.23%) |
Jun 22, 2016 | 15.34 | 15.38 | 15.26 | 15.27 | 4,361,007 | +0.02(+0.15%) |
Jun 21, 2016 | 15.18 | 15.27 | 15.16 | 15.25 | 3,855,196 | +0.02(+0.10%) |
Jun 20, 2016 | 15.22 | 15.29 | 15.21 | 15.23 | 5,571,865 | +0.23(+1.55%) |
Jun 17, 2016 | 15.02 | 15.03 | 14.92 | 15.00 | 4,345,842 | -0.03(-0.18%) |
Jun 16, 2016 | 14.92 | 15.05 | 14.81 | 15.03 | 4,339,458 | -0.10(-0.69%) |
Jun 15, 2016 | 15.24 | 15.31 | 15.11 | 15.13 | 9,427,297 | -0.02(-0.10%) |
Jun 14, 2016 | 15.16 | 15.21 | 15.06 | 15.15 | 9,210,851 | -0.10(-0.66%) |
Jun 13, 2016 | 15.26 | 15.35 | 15.23 | 15.25 | 4,282,777 | -0.30(-1.90%) |
Jun 10, 2016 | 15.51 | 15.58 | 15.47 | 15.54 | 9,013,070 | -0.08(-0.50%) |
Jun 09, 2016 | 15.66 | 15.67 | 15.60 | 15.62 | 3,427,186 | -0.08(-0.49%) |
Jun 08, 2016 | 15.75 | 15.77 | 15.68 | 15.70 | 3,394,137 | -0.04(-0.25%) |
Jun 07, 2016 | 15.72 | 15.78 | 15.72 | 15.74 | 2,299,610 | +0.07(+0.45%) |
Jun 06, 2016 | 15.59 | 15.72 | 15.56 | 15.67 | 3,909,950 | +0.16(+1.05%) |
Jun 03, 2016 | 15.50 | 15.53 | 15.42 | 15.51 | 3,072,091 | +0.09(+0.55%) |
Jun 02, 2016 | 15.40 | 15.45 | 15.36 | 15.42 | 3,649,583 | +0.12(+0.76%) |
Jun 01, 2016 | 15.27 | 15.32 | 15.25 | 15.30 | 3,212,025 | -0.05(-0.30%) |
May 31, 2016 | 15.28 | 15.42 | 15.25 | 15.35 | 6,524,712 | +0.23(+1.54%) |
May 27, 2016 | 15.13 | 15.12 | 15.12 | 15.12 | 2,745,603 | +0.03(+0.21%) |
May 26, 2016 | 15.07 | 15.09 | 15.04 | 15.09 | 3,267,255 | +0.01(+0.05%) |
May 25, 2016 | 15.00 | 15.09 | 15.00 | 15.08 | 3,000,117 | +0.19(+1.31%) |
May 24, 2016 | 14.78 | 14.91 | 14.78 | 14.88 | 2,462,477 | +0.19(+1.27%) |
May 23, 2016 | 14.72 | 14.74 | 14.68 | 14.70 | 1,903,925 | -0.07(-0.47%) |
May 20, 2016 | 14.75 | 14.81 | 14.74 | 14.77 | 3,935,776 | +0.20(+1.39%) |
May 19, 2016 | 14.57 | 14.62 | 14.52 | 14.57 | 7,119,389 | -0.09(-0.58%) |
May 18, 2016 | 14.68 | 14.79 | 14.60 | 14.65 | 6,675,277 | -0.06(-0.42%) |
May 17, 2016 | 14.77 | 14.79 | 14.68 | 14.71 | 3,468,931 | -0.08(-0.53%) |
May 16, 2016 | 14.74 | 14.83 | 14.71 | 14.79 | 3,336,908 | +0.18(+1.22%) |
May 13, 2016 | 14.70 | 14.73 | 14.57 | 14.61 | 4,245,705 | -0.18(-1.21%) |
May 12, 2016 | 14.90 | 14.92 | 14.78 | 14.79 | 7,608,215 | -0.11(-0.73%) |
May 11, 2016 | 14.96 | 14.97 | 14.88 | 14.90 | 3,562,335 | -0.25(-1.64%) |
May 10, 2016 | 15.06 | 15.16 | 15.05 | 15.15 | 2,725,753 | +0.24(+1.62%) |
May 09, 2016 | 14.99 | 15.04 | 14.91 | 14.91 | 3,637,294 | -0.08(-0.52%) |
May 06, 2016 | 14.89 | 15.02 | 14.89 | 14.99 | 5,016,450 | -0.12(-0.77%) |
May 05, 2016 | 15.17 | 15.20 | 15.06 | 15.10 | 5,417,910 | +0.12(+0.83%) |
May 04, 2016 | 15.06 | 15.09 | 14.96 | 14.98 | 4,681,903 | -0.12(-0.77%) |
May 03, 2016 | 15.17 | 15.19 | 15.06 | 15.09 | 9,988,343 | -0.30(-1.92%) |
May 02, 2016 | 15.41 | 15.42 | 15.33 | 15.39 | 4,058,844 | +0.02(+0.10%) |
Apr 29, 2016 | 15.44 | 15.46 | 15.31 | 15.37 | 5,167,110 | -0.26(-1.69%) |
Apr 28, 2016 | 15.65 | 15.74 | 15.61 | 15.64 | 4,209,984 | -0.09(-0.59%) |
Apr 27, 2016 | 15.63 | 15.75 | 15.61 | 15.73 | 3,268,902 | -0.02(-0.15%) |
Apr 26, 2016 | 15.72 | 15.77 | 15.70 | 15.75 | 2,722,460 | +0.05(+0.30%) |
Apr 25, 2016 | 15.72 | 15.76 | 15.68 | 15.71 | 2,328,563 | +0.04(+0.25%) |
Apr 22, 2016 | 15.75 | 15.79 | 15.67 | 15.67 | 5,878,238 | -0.01(-0.05%) |
Apr 21, 2016 | 15.78 | 15.78 | 15.65 | 15.68 | 3,996,565 | -0.05(-0.30%) |
Apr 20, 2016 | 15.64 | 15.79 | 15.63 | 15.72 | 1,374,588 | -0.05(-0.34%) |
Apr 19, 2016 | 15.70 | 15.80 | 15.67 | 15.78 | 3,075,701 | +0.12(+0.74%) |
Apr 18, 2016 | 15.51 | 15.69 | 15.51 | 15.66 | 1,984,588 | +0.08(+0.50%) |
Apr 15, 2016 | 15.61 | 15.63 | 15.56 | 15.58 | 2,570,667 | -0.09(-0.60%) |
Apr 14, 2016 | 15.72 | 15.74 | 15.67 | 15.68 | 8,674,314 | +0.02(+0.10%) |
Apr 13, 2016 | 15.64 | 15.69 | 15.62 | 15.66 | 3,236,009 | +0.31(+2.03%) |
Apr 12, 2016 | 15.27 | 15.42 | 15.23 | 15.35 | 2,457,351 | +0.13(+0.87%) |
Apr 11, 2016 | 15.29 | 15.34 | 15.21 | 15.22 | 2,376,702 | +0.08(+0.51%) |
Apr 08, 2016 | 15.23 | 15.26 | 15.12 | 15.14 | 4,702,842 | +0.16(+1.09%) |
Apr 07, 2016 | 15.03 | 15.09 | 14.95 | 14.98 | 2,957,803 | -0.16(-1.08%) |
Apr 06, 2016 | 14.99 | 15.16 | 14.97 | 15.14 | 2,490,400 | +0.23(+1.51%) |
Apr 05, 2016 | 14.99 | 15.02 | 14.92 | 14.92 | 2,441,363 | -0.22(-1.44%) |
Apr 04, 2016 | 15.19 | 15.27 | 15.13 | 15.13 | 2,018,960 | -0.13(-0.87%) |