Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.39 | 13.60 | 13.39 | 13.60 | 536,271 | +0.25(+1.85%) |
Aug 30, 2017 | 13.39 | 13.42 | 13.28 | 13.35 | 245,964 | -0.04(-0.26%) |
Aug 29, 2017 | 13.35 | 13.46 | 13.32 | 13.39 | 460,799 | -0.04(-0.26%) |
Aug 28, 2017 | 13.39 | 13.42 | 13.28 | 13.42 | 414,117 | +0.04(+0.26%) |
Aug 25, 2017 | 13.53 | 13.63 | 13.35 | 13.39 | 276,676 | -0.14(-1.04%) |
Aug 24, 2017 | 13.63 | 13.74 | 13.44 | 13.53 | 472,990 | -0.11(-0.78%) |
Aug 23, 2017 | 13.46 | 13.74 | 13.39 | 13.63 | 637,358 | +0.11(+0.78%) |
Aug 22, 2017 | 13.46 | 13.60 | 13.42 | 13.53 | 481,875 | +0.07(+0.52%) |
Aug 21, 2017 | 13.28 | 13.49 | 13.21 | 13.46 | 470,127 | +0.21(+1.60%) |
Aug 18, 2017 | 13.25 | 13.33 | 13.14 | 13.25 | 1,097,102 | -0.11(-0.79%) |
Aug 17, 2017 | 13.77 | 13.81 | 13.28 | 13.35 | 1,096,548 | -0.46(-3.32%) |
Aug 16, 2017 | 13.95 | 13.95 | 13.74 | 13.81 | 452,054 | -0.11(-0.76%) |
Aug 15, 2017 | 13.88 | 13.95 | 13.74 | 13.92 | 692,140 | +0.04(+0.25%) |
Aug 14, 2017 | 14.02 | 14.34 | 13.77 | 13.88 | 1,065,084 | +0.00(+0.00%) |
Aug 11, 2017 | 13.74 | 13.95 | 13.46 | 13.88 | 1,460,624 | +0.00(+0.00%) |
Aug 10, 2017 | 13.70 | 13.95 | 13.70 | 13.88 | 1,360,057 | +0.14(+1.03%) |
Aug 09, 2017 | 13.63 | 13.81 | 13.60 | 13.74 | 764,480 | -0.04(-0.26%) |
Aug 08, 2017 | 14.02 | 14.06 | 13.74 | 13.77 | 762,939 | -0.28(-2.00%) |
Aug 07, 2017 | 13.92 | 14.09 | 13.84 | 14.06 | 582,072 | +0.14(+1.01%) |
Aug 04, 2017 | 13.92 | 14.09 | 13.86 | 13.92 | 1,069,634 | -0.18(-1.25%) |
Aug 03, 2017 | 14.09 | 14.09 | 13.95 | 14.09 | 630,834 | +0.07(+0.50%) |
Aug 02, 2017 | 14.06 | 14.13 | 13.99 | 14.02 | 492,650 | -0.07(-0.50%) |
Aug 01, 2017 | 14.27 | 14.27 | 14.07 | 14.09 | 723,361 | -0.07(-0.50%) |
Jul 31, 2017 | 14.23 | 14.23 | 14.04 | 14.16 | 902,158 | -0.04(-0.25%) |
Jul 28, 2017 | 14.34 | 14.34 | 14.20 | 14.20 | 363,600 | -0.18(-1.23%) |
Jul 27, 2017 | 14.48 | 14.48 | 14.27 | 14.37 | 642,924 | -0.07(-0.49%) |
Jul 26, 2017 | 14.48 | 14.51 | 14.37 | 14.44 | 757,415 | +0.00(+0.00%) |
Jul 25, 2017 | 14.37 | 14.51 | 14.37 | 14.44 | 715,189 | +0.04(+0.24%) |
Jul 24, 2017 | 14.20 | 14.44 | 14.09 | 14.41 | 1,454,449 | +0.18(+1.24%) |
Jul 21, 2017 | 14.20 | 14.27 | 14.02 | 14.23 | 809,426 | +0.18(+1.25%) |
Jul 20, 2017 | 13.95 | 14.16 | 13.92 | 14.06 | 1,020,535 | +0.07(+0.50%) |
Jul 19, 2017 | 13.81 | 14.02 | 13.77 | 13.99 | 579,037 | +0.21(+1.53%) |
Jul 18, 2017 | 13.67 | 13.84 | 13.60 | 13.77 | 1,136,585 | +0.04(+0.26%) |
Jul 17, 2017 | 13.28 | 13.77 | 13.25 | 13.74 | 1,253,845 | +0.42(+3.18%) |
Jul 14, 2017 | 13.25 | 13.40 | 13.25 | 13.32 | 410,112 | +0.07(+0.53%) |
Jul 13, 2017 | 13.32 | 13.37 | 13.23 | 13.25 | 555,309 | -0.07(-0.53%) |
Jul 12, 2017 | 13.11 | 13.40 | 13.11 | 13.32 | 1,114,079 | +0.18(+1.34%) |
Jul 11, 2017 | 13.21 | 13.25 | 13.03 | 13.14 | 715,662 | -0.07(-0.53%) |
Jul 10, 2017 | 13.21 | 13.30 | 13.18 | 13.21 | 706,846 | -0.04(-0.27%) |
Jul 07, 2017 | 13.11 | 13.25 | 13.07 | 13.25 | 874,491 | +0.18(+1.35%) |
Jul 06, 2017 | 13.18 | 13.25 | 13.07 | 13.07 | 1,121,550 | -0.11(-0.80%) |
Jul 05, 2017 | 13.32 | 13.35 | 13.11 | 13.18 | 901,678 | -0.07(-0.53%) |
Jul 03, 2017 | 13.42 | 13.42 | 13.18 | 13.25 | 778,213 | -0.18(-1.31%) |
Jun 30, 2017 | 13.39 | 13.49 | 13.35 | 13.42 | 1,741,980 | +0.00(+0.00%) |
Jun 29, 2017 | 13.56 | 13.56 | 13.25 | 13.42 | 1,487,440 | +0.04(+0.26%) |
Jun 28, 2017 | 13.39 | 13.56 | 13.28 | 13.39 | 1,599,135 | +0.08(+0.64%) |
Jun 27, 2017 | 13.09 | 13.34 | 13.06 | 13.30 | 1,554,469 | +0.21(+1.60%) |
Jun 26, 2017 | 13.06 | 13.13 | 12.92 | 13.09 | 997,624 | +0.14(+1.08%) |
Jun 23, 2017 | 12.85 | 13.09 | 12.78 | 12.95 | 1,581,800 | +0.07(+0.54%) |
Jun 22, 2017 | 12.60 | 12.97 | 12.53 | 12.88 | 1,355,917 | +0.28(+2.22%) |
Jun 21, 2017 | 12.71 | 12.74 | 12.60 | 12.60 | 1,017,620 | -0.07(-0.55%) |
Jun 20, 2017 | 12.64 | 12.78 | 12.53 | 12.67 | 1,302,075 | -0.14(-1.09%) |
Jun 19, 2017 | 12.71 | 12.88 | 12.53 | 12.81 | 1,637,885 | +0.14(+1.10%) |
Jun 16, 2017 | 12.88 | 13.06 | 12.67 | 12.67 | 3,211,857 | -0.35(-2.68%) |
Jun 15, 2017 | 13.02 | 13.09 | 12.81 | 13.02 | 2,845,243 | -0.24(-1.84%) |
Jun 14, 2017 | 13.30 | 13.37 | 13.16 | 13.27 | 3,350,843 | -0.24(-1.81%) |
Jun 13, 2017 | 13.37 | 13.62 | 13.13 | 13.51 | 5,356,406 | -0.14(-1.02%) |
Jun 12, 2017 | 13.65 | 13.83 | 13.51 | 13.65 | 1,050,603 | -0.03(-0.25%) |
Jun 09, 2017 | 13.76 | 13.79 | 13.62 | 13.69 | 696,609 | -0.07(-0.51%) |
Jun 08, 2017 | 13.69 | 13.79 | 13.58 | 13.76 | 573,263 | +0.10(+0.77%) |
Jun 07, 2017 | 13.48 | 13.72 | 13.44 | 13.65 | 1,073,232 | +0.14(+1.03%) |
Jun 06, 2017 | 13.76 | 13.77 | 13.48 | 13.51 | 800,499 | -0.28(-2.03%) |
Jun 05, 2017 | 13.76 | 13.93 | 13.74 | 13.79 | 670,436 | +0.00(+0.00%) |
Jun 02, 2017 | 13.58 | 14.04 | 13.58 | 13.79 | 1,057,585 | +0.24(+1.80%) |
Jun 01, 2017 | 13.69 | 13.79 | 13.44 | 13.55 | 1,591,567 | -0.14(-1.02%) |
May 31, 2017 | 13.65 | 13.72 | 13.51 | 13.69 | 562,850 | +0.07(+0.51%) |
May 30, 2017 | 13.76 | 13.76 | 13.58 | 13.62 | 802,783 | -0.17(-1.27%) |
May 26, 2017 | 13.79 | 13.86 | 13.65 | 13.79 | 704,536 | -0.07(-0.50%) |
May 25, 2017 | 14.04 | 14.16 | 13.79 | 13.86 | 1,015,063 | -0.10(-0.75%) |
May 24, 2017 | 14.00 | 14.04 | 13.83 | 13.97 | 1,315,064 | +0.00(+0.00%) |
May 23, 2017 | 14.18 | 14.35 | 13.90 | 13.97 | 2,807,576 | -0.31(-2.20%) |
May 22, 2017 | 14.14 | 14.38 | 14.11 | 14.28 | 762,203 | +0.00(+0.00%) |
May 19, 2017 | 14.14 | 14.35 | 13.97 | 14.28 | 1,024,567 | +0.10(+0.74%) |
May 18, 2017 | 14.14 | 14.28 | 14.00 | 14.18 | 609,789 | +0.00(+0.00%) |
May 17, 2017 | 14.21 | 14.38 | 14.14 | 14.18 | 781,649 | -0.14(-0.98%) |
May 16, 2017 | 14.28 | 14.38 | 14.24 | 14.31 | 610,247 | +0.03(+0.24%) |
May 15, 2017 | 14.31 | 14.49 | 14.24 | 14.28 | 576,002 | -0.07(-0.49%) |
May 12, 2017 | 14.18 | 14.42 | 14.11 | 14.35 | 760,717 | +0.17(+1.23%) |
May 11, 2017 | 13.97 | 14.38 | 13.93 | 14.18 | 538,569 | +0.21(+1.50%) |
May 10, 2017 | 13.90 | 14.31 | 13.90 | 13.97 | 1,786,572 | +0.07(+0.50%) |
May 09, 2017 | 13.90 | 13.97 | 13.72 | 13.90 | 1,018,972 | +0.03(+0.25%) |
May 08, 2017 | 13.86 | 13.97 | 13.51 | 13.86 | 1,365,140 | +0.04(+0.25%) |
May 05, 2017 | 13.62 | 14.04 | 13.62 | 13.83 | 979,801 | -0.42(-2.94%) |
May 04, 2017 | 14.18 | 14.28 | 13.97 | 14.24 | 1,223,716 | +0.10(+0.74%) |
May 03, 2017 | 14.18 | 14.18 | 13.97 | 14.14 | 673,103 | -0.03(-0.25%) |
May 02, 2017 | 14.11 | 14.35 | 14.04 | 14.18 | 944,645 | +0.07(+0.49%) |
May 01, 2017 | 14.35 | 14.35 | 14.09 | 14.11 | 530,694 | -0.14(-0.98%) |
Apr 28, 2017 | 14.31 | 14.35 | 14.00 | 14.24 | 1,612,819 | -0.10(-0.73%) |
Apr 27, 2017 | 14.70 | 14.70 | 14.31 | 14.35 | 1,434,160 | -0.28(-1.91%) |
Apr 26, 2017 | 14.63 | 14.87 | 14.28 | 14.63 | 1,518,498 | +0.03(+0.24%) |
Apr 25, 2017 | 14.84 | 14.98 | 14.37 | 14.59 | 2,679,634 | -0.38(-2.56%) |
Apr 24, 2017 | 15.36 | 15.61 | 14.73 | 14.98 | 2,840,483 | -0.73(-4.67%) |
Apr 21, 2017 | 15.64 | 15.82 | 15.54 | 15.71 | 495,402 | +0.00(+0.00%) |
Apr 20, 2017 | 15.33 | 15.71 | 15.19 | 15.71 | 480,568 | +0.45(+2.97%) |
Apr 19, 2017 | 15.26 | 15.50 | 15.22 | 15.26 | 342,735 | +0.03(+0.23%) |
Apr 18, 2017 | 15.15 | 15.33 | 15.08 | 15.22 | 373,048 | +0.00(+0.00%) |
Apr 17, 2017 | 15.19 | 15.29 | 15.08 | 15.22 | 286,413 | +0.07(+0.46%) |
Apr 13, 2017 | 15.40 | 15.45 | 15.12 | 15.15 | 303,921 | -0.24(-1.59%) |
Apr 12, 2017 | 15.47 | 15.57 | 15.33 | 15.40 | 235,562 | -0.10(-0.68%) |
Apr 11, 2017 | 15.50 | 15.54 | 15.22 | 15.50 | 522,959 | +0.00(+0.00%) |
Apr 10, 2017 | 15.54 | 15.68 | 15.43 | 15.50 | 317,262 | -0.03(-0.22%) |
Apr 07, 2017 | 15.50 | 15.66 | 15.45 | 15.54 | 568,800 | -0.07(-0.45%) |
Apr 06, 2017 | 15.36 | 15.61 | 15.33 | 15.61 | 594,387 | +0.24(+1.59%) |
Apr 05, 2017 | 15.50 | 15.71 | 15.34 | 15.36 | 958,687 | -0.07(-0.45%) |
Apr 04, 2017 | 15.26 | 15.47 | 15.19 | 15.43 | 612,152 | +0.10(+0.68%) |
Apr 03, 2017 | 15.47 | 15.61 | 14.91 | 15.33 | 549,602 | -0.17(-1.13%) |
Mar 31, 2017 | 15.12 | 15.57 | 15.08 | 15.50 | 817,547 | +0.38(+2.54%) |
Mar 30, 2017 | 14.87 | 15.12 | 14.77 | 15.12 | 978,185 | +0.21(+1.41%) |
Mar 29, 2017 | 14.80 | 15.08 | 14.80 | 14.91 | 299,876 | +0.08(+0.57%) |
Mar 28, 2017 | 14.51 | 14.86 | 14.51 | 14.82 | 637,571 | +0.28(+1.90%) |
Mar 27, 2017 | 14.48 | 14.69 | 14.47 | 14.55 | 518,627 | -0.14(-0.94%) |
Mar 24, 2017 | 14.65 | 14.82 | 14.58 | 14.69 | 308,924 | +0.10(+0.71%) |
Mar 23, 2017 | 14.58 | 14.93 | 14.58 | 14.58 | 359,798 | +0.00(+0.00%) |
Mar 22, 2017 | 14.55 | 14.65 | 14.34 | 14.58 | 490,206 | +0.03(+0.24%) |
Mar 21, 2017 | 15.07 | 15.24 | 14.51 | 14.55 | 470,059 | -0.52(-3.45%) |
Mar 20, 2017 | 15.07 | 15.17 | 14.89 | 15.07 | 524,152 | +0.00(+0.00%) |
Mar 17, 2017 | 14.96 | 15.14 | 14.76 | 15.07 | 1,014,846 | +0.10(+0.70%) |
Mar 16, 2017 | 14.93 | 15.10 | 14.86 | 14.96 | 348,091 | +0.07(+0.46%) |
Mar 15, 2017 | 14.72 | 15.00 | 14.65 | 14.89 | 487,868 | +0.24(+1.66%) |
Mar 14, 2017 | 14.65 | 14.74 | 14.51 | 14.65 | 326,234 | -0.03(-0.24%) |
Mar 13, 2017 | 14.65 | 14.82 | 14.58 | 14.69 | 473,642 | +0.00(+0.00%) |
Mar 10, 2017 | 14.76 | 14.86 | 14.58 | 14.69 | 582,924 | +0.07(+0.47%) |
Mar 09, 2017 | 14.79 | 14.89 | 14.58 | 14.62 | 441,295 | -0.17(-1.17%) |
Mar 08, 2017 | 14.93 | 15.03 | 14.79 | 14.79 | 404,428 | -0.07(-0.47%) |
Mar 07, 2017 | 14.96 | 15.05 | 14.82 | 14.86 | 449,669 | -0.21(-1.38%) |
Mar 06, 2017 | 15.14 | 15.14 | 14.86 | 15.07 | 521,228 | -0.14(-0.91%) |
Mar 03, 2017 | 15.31 | 15.45 | 15.03 | 15.21 | 489,120 | -0.14(-0.90%) |
Mar 02, 2017 | 15.45 | 15.45 | 15.24 | 15.34 | 420,245 | -0.17(-1.12%) |
Mar 01, 2017 | 15.52 | 15.69 | 15.38 | 15.52 | 946,887 | +0.24(+1.59%) |
Feb 28, 2017 | 15.59 | 15.59 | 15.14 | 15.27 | 630,714 | -0.31(-2.00%) |
Feb 27, 2017 | 15.24 | 15.59 | 15.10 | 15.59 | 971,741 | +0.42(+2.74%) |
Feb 24, 2017 | 14.82 | 15.48 | 14.74 | 15.17 | 1,016,059 | +0.66(+4.53%) |
Feb 23, 2017 | 14.76 | 14.76 | 14.34 | 14.51 | 558,717 | -0.21(-1.41%) |
Feb 22, 2017 | 14.86 | 14.89 | 14.62 | 14.72 | 334,967 | -0.14(-0.93%) |
Feb 21, 2017 | 14.72 | 14.89 | 14.69 | 14.86 | 244,031 | +0.10(+0.70%) |
Feb 17, 2017 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 14.48 | 14.82 | 14.48 | 14.76 | 407,695 | +0.28(+1.91%) |
Feb 15, 2017 | 14.58 | 14.65 | 14.44 | 14.48 | 684,200 | -0.14(-0.95%) |
Feb 14, 2017 | 14.44 | 14.62 | 14.24 | 14.62 | 485,005 | +0.14(+0.96%) |
Feb 13, 2017 | 14.62 | 14.62 | 14.37 | 14.48 | 351,682 | -0.03(-0.24%) |
Feb 10, 2017 | 14.41 | 14.69 | 14.41 | 14.51 | 520,716 | +0.14(+0.96%) |
Feb 09, 2017 | 14.20 | 14.39 | 14.06 | 14.37 | 553,661 | +0.10(+0.73%) |
Feb 08, 2017 | 14.37 | 14.41 | 14.10 | 14.27 | 749,186 | -0.14(-0.96%) |
Feb 07, 2017 | 14.48 | 14.48 | 14.34 | 14.41 | 270,582 | +0.00(+0.00%) |
Feb 06, 2017 | 14.51 | 14.62 | 14.27 | 14.41 | 260,239 | -0.17(-1.19%) |
Feb 03, 2017 | 14.55 | 14.69 | 14.48 | 14.58 | 437,013 | +0.14(+0.96%) |
Feb 02, 2017 | 14.17 | 14.48 | 14.17 | 14.44 | 354,285 | +0.28(+1.96%) |
Feb 01, 2017 | 14.24 | 14.55 | 14.11 | 14.17 | 507,100 | +0.00(+0.00%) |
Jan 31, 2017 | 14.06 | 14.22 | 14.05 | 14.17 | 447,609 | +0.14(+0.99%) |
Jan 30, 2017 | 14.24 | 14.27 | 13.99 | 14.03 | 509,918 | -0.28(-1.94%) |
Jan 27, 2017 | 14.34 | 14.41 | 14.13 | 14.30 | 234,824 | +0.00(+0.00%) |
Jan 26, 2017 | 14.41 | 14.58 | 14.30 | 14.30 | 229,675 | -0.17(-1.20%) |
Jan 25, 2017 | 14.24 | 14.51 | 14.24 | 14.48 | 643,389 | +0.28(+1.95%) |
Jan 24, 2017 | 13.85 | 14.27 | 13.82 | 14.20 | 444,383 | +0.38(+2.76%) |
Jan 23, 2017 | 13.92 | 14.03 | 13.82 | 13.82 | 375,375 | -0.10(-0.75%) |
Jan 20, 2017 | 13.85 | 13.99 | 13.82 | 13.92 | 597,580 | +0.07(+0.50%) |
Jan 19, 2017 | 14.03 | 14.10 | 13.82 | 13.85 | 812,647 | -0.21(-1.48%) |
Jan 18, 2017 | 14.06 | 14.20 | 13.99 | 14.06 | 282,792 | +0.07(+0.50%) |
Jan 17, 2017 | 14.30 | 14.30 | 13.92 | 13.99 | 425,188 | -0.42(-2.88%) |
Jan 13, 2017 | 14.41 | 14.41 | 14.41 | 0 | +0.21(+1.46%) | |
Jan 12, 2017 | 14.06 | 14.20 | 13.98 | 14.20 | 437,351 | +0.10(+0.74%) |
Jan 11, 2017 | 14.03 | 14.19 | 14.01 | 14.10 | 429,055 | +0.00(+0.00%) |
Jan 10, 2017 | 14.10 | 14.17 | 13.89 | 14.10 | 554,078 | +0.07(+0.49%) |
Jan 09, 2017 | 14.55 | 14.55 | 13.99 | 14.03 | 824,678 | -0.55(-3.80%) |
Jan 06, 2017 | 14.24 | 14.65 | 13.99 | 14.58 | 688,680 | +0.35(+2.43%) |
Jan 05, 2017 | 14.44 | 14.55 | 14.20 | 14.24 | 576,516 | -0.24(-1.67%) |
Jan 04, 2017 | 14.20 | 14.55 | 14.10 | 14.48 | 546,885 | +0.35(+2.45%) |
Jan 03, 2017 | 14.44 | 14.44 | 13.99 | 14.13 | 470,775 | -0.07(-0.49%) |
Dec 30, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.03(+0.24%) | |
Dec 29, 2016 | 13.99 | 14.25 | 13.92 | 14.17 | 312,751 | +0.24(+1.74%) |
Dec 28, 2016 | 14.27 | 14.27 | 13.85 | 13.92 | 359,418 | -0.32(-2.24%) |
Dec 27, 2016 | 14.24 | 14.35 | 14.14 | 14.24 | 274,769 | +0.03(+0.24%) |
Dec 23, 2016 | 14.21 | 14.21 | 14.21 | 0 | -0.14(-0.96%) | |
Dec 22, 2016 | 14.66 | 14.76 | 14.28 | 14.35 | 861,842 | -0.31(-2.11%) |
Dec 21, 2016 | 14.62 | 14.84 | 14.62 | 14.66 | 891,611 | +0.03(+0.24%) |
Dec 20, 2016 | 14.72 | 14.79 | 14.59 | 14.62 | 415,847 | +0.00(+0.00%) |
Dec 19, 2016 | 14.45 | 14.76 | 14.41 | 14.62 | 559,210 | +0.14(+0.95%) |
Dec 16, 2016 | 14.62 | 14.69 | 14.48 | 14.48 | 1,111,724 | +0.00(+0.00%) |
Dec 15, 2016 | 14.48 | 14.78 | 14.41 | 14.48 | 551,082 | -0.03(-0.24%) |
Dec 14, 2016 | 14.48 | 14.69 | 14.41 | 14.52 | 904,967 | -0.03(-0.24%) |
Dec 13, 2016 | 14.66 | 14.79 | 14.45 | 14.55 | 595,775 | +0.00(+0.00%) |
Dec 12, 2016 | 14.79 | 14.83 | 14.38 | 14.55 | 984,527 | -0.21(-1.40%) |
Dec 09, 2016 | 14.86 | 15.21 | 14.55 | 14.76 | 744,092 | -0.10(-0.69%) |
Dec 08, 2016 | 14.28 | 14.86 | 14.28 | 14.86 | 794,564 | +0.55(+3.85%) |
Dec 07, 2016 | 14.28 | 14.48 | 14.07 | 14.31 | 1,313,624 | +0.03(+0.24%) |
Dec 06, 2016 | 14.31 | 14.38 | 14.09 | 14.28 | 833,335 | +0.00(+0.00%) |
Dec 05, 2016 | 14.21 | 14.45 | 14.00 | 14.28 | 1,011,336 | +0.21(+1.47%) |
Dec 02, 2016 | 14.17 | 14.28 | 14.07 | 14.07 | 585,558 | -0.10(-0.73%) |
Dec 01, 2016 | 14.72 | 14.76 | 14.00 | 14.17 | 854,561 | -0.52(-3.51%) |
Nov 30, 2016 | 15.27 | 15.31 | 14.66 | 14.69 | 1,089,452 | -0.45(-2.95%) |
Nov 29, 2016 | 15.65 | 15.83 | 15.10 | 15.14 | 868,025 | -0.52(-3.30%) |
Nov 28, 2016 | 15.41 | 15.69 | 15.38 | 15.65 | 455,347 | +0.24(+1.56%) |
Nov 25, 2016 | 15.34 | 15.58 | 15.33 | 15.41 | 349,776 | +0.07(+0.45%) |
Nov 23, 2016 | 15.34 | 15.34 | 15.34 | 0 | -0.03(-0.22%) | |
Nov 22, 2016 | 15.48 | 15.48 | 15.21 | 15.38 | 966,184 | +0.00(+0.00%) |
Nov 21, 2016 | 15.72 | 15.79 | 15.31 | 15.38 | 545,230 | -0.21(-1.32%) |
Nov 18, 2016 | 15.45 | 15.69 | 15.34 | 15.58 | 539,862 | +0.17(+1.12%) |
Nov 17, 2016 | 15.55 | 15.79 | 15.38 | 15.41 | 572,284 | +0.00(+0.00%) |
Nov 16, 2016 | 15.45 | 15.62 | 15.34 | 15.41 | 673,509 | -0.03(-0.22%) |
Nov 15, 2016 | 15.76 | 15.79 | 15.34 | 15.45 | 821,364 | -0.24(-1.53%) |
Nov 14, 2016 | 15.52 | 15.76 | 15.34 | 15.69 | 941,600 | +0.34(+2.24%) |
Nov 11, 2016 | 15.45 | 15.69 | 15.21 | 15.34 | 1,261,102 | -0.10(-0.67%) |
Nov 10, 2016 | 15.48 | 15.69 | 15.38 | 15.45 | 885,051 | +0.17(+1.13%) |
Nov 09, 2016 | 14.83 | 15.45 | 14.83 | 15.27 | 769,535 | +0.17(+1.14%) |
Nov 08, 2016 | 15.10 | 15.48 | 15.07 | 15.10 | 638,416 | -0.03(-0.23%) |
Nov 07, 2016 | 15.07 | 15.15 | 14.97 | 15.14 | 644,742 | +0.31(+2.09%) |
Nov 04, 2016 | 14.28 | 14.93 | 14.04 | 14.83 | 627,139 | +0.69(+4.87%) |
Nov 03, 2016 | 14.11 | 14.31 | 14.09 | 14.14 | 547,742 | +0.03(+0.24%) |
Nov 02, 2016 | 14.14 | 14.21 | 14.04 | 14.11 | 580,038 | -0.10(-0.73%) |
Nov 01, 2016 | 14.28 | 14.29 | 14.07 | 14.21 | 630,804 | +0.03(+0.24%) |
Oct 31, 2016 | 14.24 | 14.28 | 14.07 | 14.17 | 602,100 | -0.03(-0.19%) |
Oct 28, 2016 | 14.22 | 14.36 | 14.09 | 14.20 | 853,043 | -0.04(-0.29%) |
Oct 27, 2016 | 14.29 | 14.35 | 14.11 | 14.24 | 593,184 | +0.03(+0.24%) |
Oct 26, 2016 | 14.19 | 14.33 | 14.11 | 14.21 | 419,376 | -0.07(-0.48%) |
Oct 25, 2016 | 14.52 | 14.69 | 14.25 | 14.28 | 464,903 | -0.25(-1.75%) |
Oct 24, 2016 | 14.46 | 14.66 | 14.44 | 14.53 | 249,350 | +0.21(+1.49%) |
Oct 21, 2016 | 14.11 | 14.41 | 14.11 | 14.32 | 256,324 | +0.03(+0.24%) |
Oct 20, 2016 | 14.23 | 14.35 | 14.13 | 14.28 | 277,999 | +0.01(+0.05%) |
Oct 19, 2016 | 14.20 | 14.39 | 14.10 | 14.28 | 720,898 | +0.10(+0.73%) |
Oct 18, 2016 | 14.23 | 14.25 | 14.08 | 14.17 | 339,540 | +0.15(+1.08%) |
Oct 17, 2016 | 14.15 | 14.23 | 14.02 | 14.02 | 274,368 | -0.10(-0.68%) |
Oct 14, 2016 | 14.19 | 14.29 | 14.00 | 14.12 | 474,553 | +0.06(+0.44%) |
Oct 13, 2016 | 14.02 | 14.24 | 13.98 | 14.06 | 339,622 | -0.12(-0.87%) |
Oct 12, 2016 | 14.51 | 14.55 | 14.06 | 14.18 | 882,154 | -0.31(-2.14%) |
Oct 11, 2016 | 14.99 | 15.10 | 14.28 | 14.49 | 820,988 | -0.57(-3.79%) |
Oct 10, 2016 | 15.19 | 15.35 | 15.06 | 15.06 | 663,316 | -0.04(-0.27%) |
Oct 07, 2016 | 15.45 | 15.56 | 14.98 | 15.10 | 1,062,030 | -0.36(-2.36%) |
Oct 06, 2016 | 15.48 | 15.63 | 15.42 | 15.47 | 723,902 | -0.01(-0.09%) |
Oct 05, 2016 | 15.55 | 15.56 | 15.45 | 15.48 | 496,011 | +0.02(+0.13%) |
Oct 04, 2016 | 15.42 | 15.61 | 15.41 | 15.46 | 531,034 | +0.05(+0.36%) |
Oct 03, 2016 | 15.49 | 15.52 | 15.34 | 15.41 | 486,478 | -0.11(-0.71%) |
Sep 30, 2016 | 15.60 | 15.72 | 15.38 | 15.52 | 595,678 | +0.12(+0.76%) |
Sep 29, 2016 | 15.68 | 15.72 | 15.35 | 15.40 | 641,106 | -0.39(-2.48%) |
Sep 28, 2016 | 15.50 | 15.80 | 15.47 | 15.79 | 715,751 | +0.39(+2.55%) |
Sep 27, 2016 | 15.60 | 15.60 | 15.33 | 15.40 | 580,733 | -0.12(-0.75%) |
Sep 26, 2016 | 15.63 | 15.75 | 15.51 | 15.51 | 586,122 | -0.25(-1.56%) |
Sep 23, 2016 | 15.85 | 16.25 | 15.75 | 15.76 | 865,911 | -0.20(-1.24%) |
Sep 22, 2016 | 15.72 | 16.01 | 15.64 | 15.96 | 529,628 | +0.36(+2.28%) |
Sep 21, 2016 | 15.08 | 15.62 | 15.08 | 15.60 | 1,409,198 | +0.69(+4.63%) |
Sep 20, 2016 | 14.93 | 15.10 | 14.73 | 14.91 | 1,022,243 | +0.09(+0.60%) |
Sep 19, 2016 | 14.96 | 15.10 | 14.74 | 14.82 | 540,295 | -0.11(-0.73%) |
Sep 16, 2016 | 14.92 | 14.98 | 14.77 | 14.93 | 662,948 | +0.02(+0.14%) |
Sep 15, 2016 | 14.80 | 14.97 | 14.70 | 14.91 | 321,494 | +0.10(+0.65%) |
Sep 14, 2016 | 14.62 | 14.87 | 14.48 | 14.82 | 432,763 | +0.21(+1.40%) |
Sep 13, 2016 | 14.87 | 14.97 | 14.51 | 14.61 | 478,215 | -0.38(-2.55%) |
Sep 12, 2016 | 14.50 | 15.00 | 14.50 | 15.00 | 464,617 | +0.44(+3.05%) |
Sep 09, 2016 | 15.25 | 15.25 | 14.54 | 14.55 | 706,307 | -0.88(-5.72%) |
Sep 08, 2016 | 15.52 | 15.54 | 15.30 | 15.43 | 342,491 | -0.14(-0.88%) |
Sep 07, 2016 | 15.63 | 15.67 | 15.52 | 15.57 | 327,271 | -0.03(-0.22%) |
Sep 06, 2016 | 15.48 | 15.64 | 15.45 | 15.60 | 645,605 | +0.14(+0.93%) |
Sep 02, 2016 | 15.30 | 15.46 | 15.46 | 15.46 | 393,111 | +0.28(+1.85%) |