Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.06 | 14.07 | 13.57 | 13.69 | 2,401,665 | -0.25(-1.78%) |
Jan 30, 2018 | 13.69 | 14.02 | 13.64 | 13.94 | 2,849,256 | +0.17(+1.25%) |
Jan 29, 2018 | 14.17 | 14.21 | 13.69 | 13.77 | 2,967,806 | -0.44(-3.10%) |
Jan 26, 2018 | 14.36 | 14.38 | 14.19 | 14.21 | 1,152,751 | -0.13(-0.93%) |
Jan 25, 2018 | 14.54 | 14.54 | 14.46 | 14.34 | 1,594,391 | -0.23(-1.57%) |
Jan 24, 2018 | 14.65 | 14.69 | 14.52 | 14.57 | 1,651,263 | -0.04(-0.26%) |
Jan 23, 2018 | 14.44 | 14.65 | 14.38 | 14.61 | 637,771 | +0.17(+1.19%) |
Jan 22, 2018 | 14.61 | 14.63 | 14.38 | 14.44 | 1,351,566 | -0.11(-0.79%) |
Jan 19, 2018 | 14.48 | 14.63 | 14.48 | 14.55 | 1,277,718 | +0.06(+0.40%) |
Jan 18, 2018 | 14.76 | 14.76 | 14.46 | 14.50 | 1,367,176 | -0.27(-1.81%) |
Jan 17, 2018 | 14.73 | 14.87 | 14.71 | 14.76 | 910,274 | +0.04(+0.26%) |
Jan 16, 2018 | 14.98 | 14.99 | 14.71 | 14.73 | 1,094,801 | -0.19(-1.28%) |
Jan 12, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.04(+0.26%) | |
Jan 11, 2018 | 14.71 | 14.88 | 14.69 | 14.88 | 823,847 | +0.15(+1.04%) |
Jan 10, 2018 | 14.63 | 14.80 | 14.50 | 14.73 | 1,159,294 | +0.02(+0.13%) |
Jan 09, 2018 | 14.86 | 14.90 | 14.71 | 14.71 | 956,551 | -0.17(-1.16%) |
Jan 08, 2018 | 14.96 | 15.05 | 14.88 | 14.88 | 1,131,129 | -0.06(-0.38%) |
Jan 05, 2018 | 15.01 | 15.05 | 14.92 | 14.94 | 588,604 | -0.04(-0.26%) |
Jan 04, 2018 | 14.80 | 15.03 | 14.80 | 14.98 | 851,520 | +0.17(+1.16%) |
Jan 03, 2018 | 15.03 | 15.19 | 14.80 | 14.80 | 1,245,849 | -0.23(-1.53%) |
Jan 02, 2018 | 15.15 | 15.17 | 14.94 | 15.03 | 922,592 | -0.11(-0.76%) |
Dec 29, 2017 | 15.15 | 15.15 | 15.15 | 0 | -0.19(-1.25%) | |
Dec 28, 2017 | 15.19 | 15.36 | 15.15 | 15.34 | 714,060 | +0.17(+1.13%) |
Dec 27, 2017 | 15.20 | 15.30 | 15.17 | 15.17 | 811,746 | +0.00(+0.00%) |
Dec 26, 2017 | 15.09 | 15.20 | 15.07 | 15.17 | 491,552 | +0.11(+0.74%) |
Dec 22, 2017 | 15.11 | 15.15 | 15.04 | 15.05 | 485,832 | -0.06(-0.37%) |
Dec 21, 2017 | 15.00 | 15.20 | 14.98 | 15.11 | 602,996 | +0.11(+0.75%) |
Dec 20, 2017 | 14.96 | 15.11 | 14.87 | 15.00 | 1,074,318 | +0.09(+0.63%) |
Dec 19, 2017 | 15.24 | 15.26 | 14.91 | 14.91 | 1,391,679 | -0.34(-2.20%) |
Dec 18, 2017 | 15.37 | 15.46 | 15.19 | 15.24 | 696,225 | -0.07(-0.49%) |
Dec 15, 2017 | 15.17 | 15.37 | 15.13 | 15.32 | 2,304,446 | +0.21(+1.36%) |
Dec 14, 2017 | 15.09 | 15.19 | 15.08 | 15.11 | 1,443,127 | +0.06(+0.37%) |
Dec 13, 2017 | 14.85 | 15.09 | 14.79 | 15.05 | 1,950,261 | +0.21(+1.38%) |
Dec 12, 2017 | 14.98 | 15.02 | 14.81 | 14.85 | 1,225,552 | -0.13(-0.87%) |
Dec 11, 2017 | 15.05 | 15.09 | 14.96 | 14.98 | 774,968 | -0.06(-0.37%) |
Dec 08, 2017 | 15.07 | 15.09 | 14.93 | 15.04 | 733,884 | +0.04(+0.25%) |
Dec 07, 2017 | 14.96 | 15.04 | 14.92 | 15.00 | 563,944 | +0.06(+0.37%) |
Dec 06, 2017 | 15.00 | 15.04 | 14.92 | 14.94 | 311,134 | -0.04(-0.25%) |
Dec 05, 2017 | 15.02 | 15.05 | 14.94 | 14.98 | 858,662 | -0.06(-0.37%) |
Dec 04, 2017 | 15.11 | 15.17 | 15.01 | 15.04 | 1,443,669 | +0.04(+0.25%) |
Dec 01, 2017 | 14.89 | 15.02 | 14.77 | 15.00 | 1,754,959 | +0.07(+0.50%) |
Nov 30, 2017 | 15.07 | 15.10 | 14.87 | 14.92 | 1,337,367 | -0.06(-0.37%) |
Nov 29, 2017 | 15.20 | 14.96 | 14.98 | 1,747,479 | -0.11(-0.74%) | |
Nov 28, 2017 | 15.05 | 15.15 | 15.02 | 15.09 | 707,677 | +0.04(+0.25%) |
Nov 27, 2017 | 15.19 | 15.22 | 15.05 | 15.05 | 575,635 | -0.13(-0.86%) |
Nov 24, 2017 | 15.30 | 15.30 | 15.17 | 15.19 | 253,136 | -0.09(-0.61%) |
Nov 22, 2017 | 15.17 | 15.33 | 15.11 | 15.28 | 774,381 | +0.09(+0.61%) |
Nov 21, 2017 | 15.13 | 15.28 | 15.09 | 15.19 | 834,439 | +0.09(+0.62%) |
Nov 20, 2017 | 14.94 | 15.18 | 14.92 | 15.09 | 1,096,399 | +0.17(+1.12%) |
Nov 17, 2017 | 14.87 | 14.96 | 14.85 | 14.92 | 637,623 | +0.04(+0.25%) |
Nov 16, 2017 | 14.89 | 14.96 | 14.79 | 14.89 | 930,862 | +0.02(+0.13%) |
Nov 15, 2017 | 14.98 | 15.02 | 14.83 | 14.87 | 1,335,392 | -0.21(-1.36%) |
Nov 14, 2017 | 14.74 | 15.11 | 14.71 | 15.07 | 3,618,932 | +0.28(+1.89%) |
Nov 13, 2017 | 14.55 | 14.77 | 14.51 | 14.79 | 1,228,885 | +0.28(+1.93%) |
Nov 10, 2017 | 14.64 | 14.79 | 14.48 | 14.51 | 1,403,563 | -0.19(-1.27%) |
Nov 09, 2017 | 14.77 | 14.87 | 14.64 | 14.70 | 1,880,369 | -0.07(-0.50%) |
Nov 08, 2017 | 14.48 | 14.77 | 14.46 | 14.77 | 2,935,490 | +0.30(+2.06%) |
Nov 07, 2017 | 14.42 | 14.87 | 14.42 | 14.48 | 1,721,368 | +0.00(+0.00%) |
Nov 06, 2017 | 14.85 | 14.87 | 14.46 | 14.48 | 1,895,422 | -0.43(-2.88%) |
Nov 03, 2017 | 14.48 | 14.95 | 14.46 | 14.91 | 1,450,557 | +0.09(+0.63%) |
Nov 02, 2017 | 15.39 | 15.45 | 14.74 | 14.81 | 3,135,868 | -0.73(-4.68%) |
Nov 01, 2017 | 15.41 | 15.60 | 15.37 | 15.54 | 1,159,345 | +0.17(+1.09%) |
Oct 31, 2017 | 15.67 | 15.67 | 15.33 | 15.37 | 1,883,869 | -0.22(-1.44%) |
Oct 30, 2017 | 15.63 | 15.73 | 15.54 | 15.60 | 845,015 | -0.07(-0.48%) |
Oct 27, 2017 | 15.61 | 15.71 | 15.45 | 15.67 | 1,445,594 | +0.09(+0.60%) |
Oct 26, 2017 | 15.82 | 15.91 | 15.56 | 15.58 | 1,342,091 | -0.24(-1.53%) |
Oct 25, 2017 | 16.17 | 16.17 | 15.76 | 15.82 | 1,188,554 | -0.30(-1.85%) |
Oct 24, 2017 | 16.04 | 16.21 | 16.04 | 16.12 | 747,068 | -0.02(-0.12%) |
Oct 23, 2017 | 16.27 | 16.27 | 16.06 | 16.14 | 663,414 | -0.13(-0.80%) |
Oct 20, 2017 | 16.32 | 16.34 | 16.23 | 16.27 | 804,490 | -0.11(-0.68%) |
Oct 19, 2017 | 16.38 | 16.40 | 16.34 | 16.38 | 333,645 | +0.02(+0.11%) |
Oct 18, 2017 | 16.36 | 16.43 | 16.34 | 16.36 | 597,025 | +0.04(+0.23%) |
Oct 17, 2017 | 16.30 | 16.36 | 16.25 | 16.32 | 453,671 | +0.02(+0.11%) |
Oct 16, 2017 | 16.36 | 16.43 | 16.28 | 16.30 | 642,928 | -0.02(-0.11%) |
Oct 13, 2017 | 16.27 | 16.32 | 16.21 | 16.32 | 880,408 | +0.13(+0.81%) |
Oct 12, 2017 | 16.25 | 16.30 | 16.12 | 16.19 | 1,011,229 | -0.06(-0.34%) |
Oct 11, 2017 | 16.27 | 16.31 | 16.23 | 16.25 | 703,222 | +0.02(+0.12%) |
Oct 10, 2017 | 16.30 | 16.30 | 16.21 | 16.23 | 715,040 | +0.00(+0.00%) |
Oct 09, 2017 | 16.16 | 16.29 | 16.16 | 16.23 | 785,855 | +0.09(+0.58%) |
Oct 06, 2017 | 16.40 | 16.43 | 16.12 | 16.14 | 1,373,776 | -0.32(-1.93%) |
Oct 05, 2017 | 16.43 | 16.53 | 16.39 | 16.45 | 655,560 | +0.06(+0.34%) |
Oct 04, 2017 | 16.40 | 16.46 | 16.34 | 16.40 | 647,147 | +0.00(+0.00%) |
Oct 03, 2017 | 16.38 | 16.42 | 16.30 | 16.40 | 919,093 | +0.02(+0.11%) |
Oct 02, 2017 | 16.38 | 16.40 | 16.29 | 16.38 | 816,474 | +0.04(+0.23%) |
Sep 29, 2017 | 16.32 | 16.40 | 16.27 | 16.34 | 799,314 | +0.02(+0.11%) |
Sep 28, 2017 | 16.23 | 16.35 | 16.08 | 16.32 | 1,479,636 | +0.09(+0.57%) |
Sep 27, 2017 | 16.17 | 16.25 | 16.06 | 16.23 | 1,056,505 | +0.11(+0.69%) |
Sep 26, 2017 | 16.17 | 16.23 | 16.12 | 16.12 | 1,368,395 | -0.04(-0.23%) |
Sep 25, 2017 | 16.15 | 16.17 | 16.04 | 16.15 | 776,192 | +0.02(+0.11%) |
Sep 22, 2017 | 16.06 | 16.15 | 16.06 | 16.14 | 715,137 | +0.11(+0.68%) |
Sep 21, 2017 | 15.99 | 16.06 | 15.97 | 16.03 | 618,485 | +0.04(+0.23%) |
Sep 20, 2017 | 16.06 | 16.14 | 15.97 | 15.99 | 1,103,161 | -0.05(-0.34%) |
Sep 19, 2017 | 15.90 | 16.14 | 15.90 | 16.04 | 1,308,206 | +0.16(+1.03%) |
Sep 18, 2017 | 15.92 | 15.97 | 15.86 | 15.88 | 1,557,653 | -0.02(-0.12%) |
Sep 15, 2017 | 15.86 | 15.95 | 15.83 | 15.90 | 1,852,532 | +0.05(+0.35%) |
Sep 14, 2017 | 15.88 | 15.97 | 15.84 | 15.84 | 1,654,883 | -0.05(-0.34%) |
Sep 13, 2017 | 15.97 | 16.04 | 15.86 | 15.90 | 1,526,394 | -0.11(-0.68%) |
Sep 12, 2017 | 16.03 | 16.06 | 15.94 | 16.01 | 791,137 | +0.02(+0.11%) |
Sep 11, 2017 | 15.79 | 16.03 | 15.77 | 15.99 | 725,890 | +0.18(+1.15%) |
Sep 08, 2017 | 15.73 | 15.81 | 15.73 | 15.81 | 722,055 | +0.07(+0.46%) |
Sep 07, 2017 | 15.83 | 15.86 | 15.73 | 15.73 | 871,752 | -0.07(-0.46%) |
Sep 06, 2017 | 15.73 | 15.90 | 15.73 | 15.81 | 871,250 | +0.02(+0.12%) |
Sep 05, 2017 | 16.06 | 16.08 | 15.79 | 15.79 | 938,513 | -0.26(-1.59%) |
Sep 01, 2017 | 15.97 | 16.10 | 15.94 | 16.04 | 674,440 | +0.04(+0.23%) |
Aug 31, 2017 | 15.90 | 16.04 | 15.90 | 16.01 | 746,675 | +0.11(+0.69%) |
Aug 30, 2017 | 15.81 | 15.93 | 15.79 | 15.90 | 505,440 | +0.09(+0.58%) |
Aug 29, 2017 | 15.94 | 15.95 | 15.81 | 15.81 | 622,723 | -0.13(-0.80%) |
Aug 28, 2017 | 15.97 | 16.02 | 15.92 | 15.94 | 491,178 | -0.02(-0.11%) |
Aug 25, 2017 | 16.14 | 16.15 | 15.92 | 15.95 | 889,219 | -0.18(-1.13%) |
Aug 24, 2017 | 16.12 | 16.15 | 15.99 | 16.14 | 1,285,634 | +0.05(+0.34%) |
Aug 23, 2017 | 16.08 | 16.17 | 16.04 | 16.08 | 627,230 | -0.04(-0.23%) |
Aug 22, 2017 | 16.15 | 16.21 | 16.12 | 16.12 | 904,842 | -0.04(-0.23%) |
Aug 21, 2017 | 16.12 | 16.19 | 16.06 | 16.15 | 596,922 | +0.02(+0.11%) |
Aug 18, 2017 | 16.10 | 16.19 | 16.04 | 16.14 | 597,335 | +0.05(+0.34%) |
Aug 17, 2017 | 16.15 | 16.21 | 16.08 | 16.08 | 855,231 | -0.04(-0.23%) |
Aug 16, 2017 | 16.08 | 16.21 | 16.06 | 16.12 | 1,104,264 | -0.04(-0.23%) |
Aug 15, 2017 | 16.10 | 16.19 | 16.03 | 16.15 | 791,709 | -0.02(-0.11%) |
Aug 14, 2017 | 16.12 | 16.23 | 16.06 | 16.17 | 1,089,862 | +0.11(+0.68%) |
Aug 11, 2017 | 15.88 | 16.08 | 15.83 | 16.06 | 1,573,999 | +0.04(+0.23%) |
Aug 10, 2017 | 16.06 | 16.14 | 15.95 | 16.03 | 1,222,394 | -0.07(-0.45%) |
Aug 09, 2017 | 15.86 | 16.12 | 15.84 | 16.10 | 1,526,475 | +0.16(+1.03%) |
Aug 08, 2017 | 15.95 | 16.01 | 15.88 | 15.94 | 1,334,387 | -0.02(-0.11%) |
Aug 07, 2017 | 15.92 | 15.95 | 15.84 | 15.95 | 1,053,524 | +0.05(+0.34%) |
Aug 04, 2017 | 15.92 | 15.97 | 15.75 | 15.90 | 1,251,793 | +0.00(+0.00%) |
Aug 03, 2017 | 15.83 | 15.97 | 15.74 | 15.90 | 1,100,830 | +0.07(+0.46%) |
Aug 02, 2017 | 15.66 | 15.90 | 15.61 | 15.83 | 1,620,750 | +0.20(+1.28%) |
Aug 01, 2017 | 15.53 | 15.63 | 15.43 | 15.63 | 1,136,231 | +0.15(+0.94%) |
Jul 31, 2017 | 15.48 | 15.53 | 15.41 | 15.48 | 1,056,224 | +0.05(+0.35%) |
Jul 28, 2017 | 15.59 | 15.61 | 15.35 | 15.43 | 2,178,672 | -0.16(-1.05%) |
Jul 27, 2017 | 15.52 | 15.63 | 15.41 | 15.59 | 2,325,402 | +0.09(+0.59%) |
Jul 26, 2017 | 15.48 | 15.54 | 15.43 | 15.50 | 2,024,147 | +0.04(+0.24%) |
Jul 25, 2017 | 15.64 | 15.64 | 15.44 | 15.46 | 1,595,215 | -0.13(-0.82%) |
Jul 24, 2017 | 15.63 | 15.64 | 15.54 | 15.59 | 686,628 | +0.00(+0.00%) |
Jul 21, 2017 | 15.57 | 15.61 | 15.52 | 15.59 | 1,032,228 | +0.05(+0.35%) |
Jul 20, 2017 | 15.53 | 15.59 | 15.48 | 15.53 | 579,330 | +0.02(+0.12%) |
Jul 19, 2017 | 15.39 | 15.53 | 15.32 | 15.52 | 921,875 | +0.13(+0.83%) |
Jul 18, 2017 | 15.52 | 15.54 | 15.28 | 15.39 | 998,107 | -0.16(-1.05%) |
Jul 17, 2017 | 15.79 | 15.81 | 15.52 | 15.55 | 1,936,498 | -0.22(-1.39%) |
Jul 14, 2017 | 15.61 | 15.79 | 15.59 | 15.77 | 1,203,396 | +0.20(+1.29%) |
Jul 13, 2017 | 15.72 | 15.72 | 15.46 | 15.57 | 1,140,136 | -0.11(-0.70%) |
Jul 12, 2017 | 15.59 | 15.73 | 15.50 | 15.68 | 1,234,889 | +0.15(+0.94%) |
Jul 11, 2017 | 15.39 | 15.55 | 15.32 | 15.53 | 1,308,676 | +0.15(+0.95%) |
Jul 10, 2017 | 15.39 | 15.46 | 15.35 | 15.39 | 1,303,590 | +0.00(+0.00%) |
Jul 07, 2017 | 15.50 | 15.50 | 15.32 | 15.39 | 1,192,318 | -0.11(-0.71%) |
Jul 06, 2017 | 15.50 | 15.55 | 15.35 | 15.50 | 1,414,062 | -0.07(-0.47%) |
Jul 05, 2017 | 15.52 | 15.61 | 15.43 | 15.57 | 1,535,745 | +0.05(+0.35%) |
Jul 03, 2017 | 15.32 | 15.52 | 15.32 | 15.52 | 588,637 | +0.22(+1.43%) |
Jun 30, 2017 | 15.35 | 15.41 | 15.26 | 15.30 | 1,278,312 | -0.04(-0.24%) |
Jun 29, 2017 | 15.35 | 15.37 | 15.21 | 15.33 | 1,360,850 | -0.04(-0.24%) |
Jun 28, 2017 | 15.26 | 15.41 | 15.16 | 15.37 | 2,032,968 | +0.15(+0.96%) |
Jun 27, 2017 | 15.32 | 15.37 | 15.19 | 15.22 | 1,389,814 | -0.11(-0.71%) |
Jun 26, 2017 | 15.24 | 15.37 | 15.23 | 15.33 | 1,083,257 | +0.11(+0.70%) |
Jun 23, 2017 | 15.17 | 15.30 | 15.12 | 15.23 | 2,024,056 | +0.05(+0.35%) |
Jun 22, 2017 | 15.19 | 15.23 | 15.12 | 15.17 | 1,720,320 | +0.00(+0.00%) |
Jun 21, 2017 | 15.35 | 15.42 | 15.17 | 15.17 | 1,461,898 | -0.16(-1.04%) |
Jun 20, 2017 | 15.37 | 15.39 | 15.26 | 15.33 | 709,212 | -0.04(-0.23%) |
Jun 19, 2017 | 15.32 | 15.39 | 15.24 | 15.37 | 1,492,812 | +0.09(+0.58%) |
Jun 16, 2017 | 15.17 | 15.28 | 15.12 | 15.28 | 3,930,074 | +0.07(+0.47%) |
Jun 15, 2017 | 15.21 | 15.28 | 15.16 | 15.21 | 858,763 | -0.07(-0.47%) |
Jun 14, 2017 | 15.17 | 15.30 | 15.16 | 15.28 | 2,256,648 | +0.11(+0.70%) |
Jun 13, 2017 | 15.01 | 15.19 | 15.01 | 15.17 | 947,787 | +0.16(+1.07%) |
Jun 12, 2017 | 15.10 | 15.14 | 14.96 | 15.01 | 915,429 | -0.05(-0.35%) |
Jun 09, 2017 | 14.98 | 15.08 | 14.96 | 15.07 | 593,030 | +0.05(+0.36%) |
Jun 08, 2017 | 14.78 | 15.05 | 14.75 | 15.01 | 1,234,643 | +0.21(+1.44%) |
Jun 07, 2017 | 14.69 | 14.84 | 14.69 | 14.80 | 1,071,361 | +0.09(+0.61%) |
Jun 06, 2017 | 14.73 | 14.80 | 14.61 | 14.71 | 862,335 | +0.02(+0.12%) |
Jun 05, 2017 | 14.82 | 14.85 | 14.67 | 14.69 | 1,233,517 | -0.14(-0.96%) |
Jun 02, 2017 | 14.85 | 15.04 | 14.80 | 14.84 | 1,188,892 | -0.02(-0.12%) |
Jun 01, 2017 | 14.82 | 14.89 | 14.78 | 14.85 | 1,634,149 | +0.04(+0.24%) |
May 31, 2017 | 14.78 | 14.84 | 14.61 | 14.82 | 914,753 | +0.05(+0.36%) |
May 30, 2017 | 14.80 | 14.84 | 14.71 | 14.76 | 433,016 | -0.07(-0.48%) |
May 26, 2017 | 14.78 | 14.85 | 14.69 | 14.84 | 511,444 | +0.04(+0.24%) |
May 25, 2017 | 14.84 | 14.96 | 14.76 | 14.80 | 1,034,840 | -0.02(-0.12%) |
May 24, 2017 | 14.73 | 14.82 | 14.69 | 14.82 | 820,902 | +0.09(+0.60%) |
May 23, 2017 | 14.62 | 14.78 | 14.60 | 14.73 | 695,887 | +0.11(+0.73%) |
May 22, 2017 | 14.48 | 14.67 | 14.46 | 14.62 | 863,968 | +0.16(+1.11%) |
May 19, 2017 | 14.46 | 14.55 | 14.43 | 14.46 | 1,105,763 | +0.00(+0.00%) |
May 18, 2017 | 14.43 | 14.55 | 14.35 | 14.46 | 1,027,006 | +0.05(+0.37%) |
May 17, 2017 | 14.41 | 14.46 | 14.34 | 14.41 | 1,167,517 | -0.05(-0.37%) |
May 16, 2017 | 14.37 | 14.48 | 14.34 | 14.46 | 1,209,611 | +0.12(+0.87%) |
May 15, 2017 | 14.37 | 14.50 | 14.34 | 14.34 | 1,009,942 | -0.04(-0.25%) |
May 12, 2017 | 14.30 | 14.46 | 14.30 | 14.37 | 1,467,613 | +0.05(+0.37%) |
May 11, 2017 | 14.28 | 14.39 | 14.20 | 14.32 | 1,483,033 | +0.02(+0.12%) |
May 10, 2017 | 14.14 | 14.39 | 14.12 | 14.30 | 2,291,774 | +0.12(+0.88%) |
May 09, 2017 | 14.23 | 14.32 | 14.11 | 14.18 | 2,583,935 | -0.05(-0.38%) |
May 08, 2017 | 14.21 | 14.32 | 14.18 | 14.23 | 2,834,753 | +0.12(+0.88%) |
May 05, 2017 | 13.91 | 14.25 | 13.89 | 14.11 | 11,857,780 | -0.46(-3.18%) |
May 04, 2017 | 14.78 | 14.91 | 14.43 | 14.57 | 1,182,477 | -0.12(-0.85%) |
May 03, 2017 | 14.82 | 14.82 | 14.62 | 14.69 | 850,396 | -0.11(-0.72%) |
May 02, 2017 | 14.87 | 14.91 | 14.75 | 14.80 | 887,745 | -0.16(-1.07%) |
May 01, 2017 | 14.85 | 14.98 | 14.82 | 14.96 | 717,716 | +0.16(+1.08%) |
Apr 28, 2017 | 15.10 | 15.16 | 14.73 | 14.80 | 1,687,562 | -0.34(-2.23%) |
Apr 27, 2017 | 15.01 | 15.17 | 14.97 | 15.14 | 1,390,191 | +0.12(+0.83%) |
Apr 26, 2017 | 14.78 | 15.01 | 14.76 | 15.01 | 1,249,826 | +0.23(+1.57%) |
Apr 25, 2017 | 14.67 | 14.80 | 14.64 | 14.78 | 1,122,924 | +0.14(+0.97%) |
Apr 24, 2017 | 14.59 | 14.71 | 14.48 | 14.64 | 974,183 | +0.09(+0.61%) |
Apr 21, 2017 | 14.53 | 14.59 | 14.48 | 14.55 | 788,724 | +0.07(+0.49%) |
Apr 20, 2017 | 14.51 | 14.59 | 14.37 | 14.48 | 695,044 | +0.00(+0.00%) |
Apr 19, 2017 | 14.59 | 14.60 | 14.43 | 14.48 | 754,786 | -0.09(-0.61%) |
Apr 18, 2017 | 14.60 | 14.63 | 14.44 | 14.57 | 713,355 | -0.04(-0.24%) |
Apr 17, 2017 | 14.48 | 14.60 | 14.48 | 14.60 | 762,278 | +0.11(+0.74%) |
Apr 13, 2017 | 14.46 | 14.55 | 14.43 | 14.50 | 717,903 | +0.05(+0.37%) |
Apr 12, 2017 | 14.50 | 14.51 | 14.41 | 14.44 | 577,425 | -0.04(-0.25%) |
Apr 11, 2017 | 14.39 | 14.57 | 14.35 | 14.48 | 867,296 | +0.09(+0.62%) |
Apr 10, 2017 | 14.39 | 14.46 | 14.35 | 14.39 | 1,186,394 | +0.00(+0.00%) |
Apr 07, 2017 | 14.50 | 14.50 | 14.35 | 14.39 | 707,988 | -0.09(-0.61%) |
Apr 06, 2017 | 14.35 | 14.48 | 14.28 | 14.48 | 602,841 | +0.14(+0.99%) |
Apr 05, 2017 | 14.51 | 14.55 | 14.34 | 14.34 | 1,070,410 | -0.16(-1.11%) |
Apr 04, 2017 | 14.43 | 14.55 | 14.39 | 14.50 | 1,093,556 | +0.05(+0.37%) |
Apr 03, 2017 | 14.39 | 14.46 | 14.34 | 14.44 | 1,112,337 | +0.05(+0.37%) |
Mar 31, 2017 | 14.37 | 14.44 | 14.32 | 14.39 | 998,378 | +0.05(+0.37%) |
Mar 30, 2017 | 14.34 | 14.41 | 14.30 | 14.34 | 724,986 | -0.02(-0.12%) |
Mar 29, 2017 | 14.21 | 14.36 | 14.19 | 14.35 | 1,081,576 | +0.18(+1.26%) |
Mar 28, 2017 | 14.12 | 14.23 | 14.12 | 14.18 | 1,182,031 | +0.05(+0.38%) |
Mar 27, 2017 | 14.07 | 14.16 | 13.94 | 14.12 | 1,342,614 | +0.11(+0.76%) |
Mar 24, 2017 | 14.14 | 14.17 | 14.00 | 14.02 | 1,281,905 | -0.14(-0.98%) |
Mar 23, 2017 | 14.12 | 14.21 | 14.09 | 14.15 | 1,118,254 | +0.05(+0.37%) |
Mar 22, 2017 | 14.03 | 14.12 | 14.00 | 14.10 | 815,725 | +0.09(+0.62%) |
Mar 21, 2017 | 14.03 | 14.10 | 13.93 | 14.02 | 1,223,549 | -0.02(-0.12%) |
Mar 20, 2017 | 14.10 | 14.13 | 14.01 | 14.03 | 827,956 | -0.02(-0.12%) |
Mar 17, 2017 | 13.91 | 14.09 | 13.91 | 14.05 | 1,537,273 | +0.14(+1.00%) |
Mar 16, 2017 | 13.96 | 13.98 | 13.82 | 13.91 | 762,520 | +0.00(+0.00%) |
Mar 15, 2017 | 13.76 | 13.98 | 13.74 | 13.91 | 1,212,437 | +0.19(+1.39%) |
Mar 14, 2017 | 13.81 | 13.84 | 13.70 | 13.72 | 1,016,154 | -0.09(-0.63%) |
Mar 13, 2017 | 13.91 | 13.96 | 13.77 | 13.81 | 759,316 | -0.07(-0.50%) |
Mar 10, 2017 | 13.76 | 13.89 | 13.76 | 13.88 | 829,822 | +0.16(+1.14%) |
Mar 09, 2017 | 13.72 | 13.86 | 13.67 | 13.72 | 1,021,259 | +0.00(+0.00%) |
Mar 08, 2017 | 14.00 | 14.02 | 13.72 | 13.72 | 1,323,421 | -0.28(-1.99%) |
Mar 07, 2017 | 13.95 | 14.09 | 13.95 | 14.00 | 556,308 | -0.03(-0.25%) |
Mar 06, 2017 | 14.03 | 14.05 | 13.98 | 14.03 | 768,072 | -0.03(-0.25%) |
Mar 03, 2017 | 14.00 | 14.07 | 13.95 | 14.07 | 589,261 | +0.05(+0.37%) |
Mar 02, 2017 | 14.02 | 14.05 | 13.95 | 14.02 | 755,667 | +0.02(+0.12%) |
Mar 01, 2017 | 13.95 | 14.12 | 13.91 | 14.00 | 1,332,492 | +0.07(+0.50%) |
Feb 28, 2017 | 13.93 | 14.00 | 13.89 | 13.93 | 1,675,426 | -0.02(-0.12%) |
Feb 27, 2017 | 13.93 | 14.02 | 13.93 | 13.95 | 1,011,221 | -0.02(-0.12%) |
Feb 24, 2017 | 13.96 | 14.03 | 13.88 | 13.96 | 744,827 | +0.00(+0.00%) |
Feb 23, 2017 | 13.95 | 14.00 | 13.91 | 13.96 | 1,071,118 | +0.07(+0.50%) |
Feb 22, 2017 | 13.88 | 13.98 | 13.86 | 13.89 | 910,033 | -0.03(-0.25%) |
Feb 21, 2017 | 13.93 | 13.95 | 13.81 | 13.93 | 929,774 | +0.07(+0.50%) |
Feb 17, 2017 | 13.86 | 13.86 | 13.86 | 0 | -0.10(-0.75%) | |
Feb 16, 2017 | 13.82 | 14.14 | 13.82 | 13.96 | 1,380,841 | +0.00(+0.00%) |
Feb 15, 2017 | 13.89 | 13.96 | 13.76 | 13.96 | 1,405,436 | +0.03(+0.25%) |
Feb 14, 2017 | 14.00 | 14.00 | 13.82 | 13.93 | 842,996 | -0.02(-0.12%) |
Feb 13, 2017 | 14.05 | 14.07 | 13.93 | 13.95 | 1,063,690 | -0.05(-0.37%) |
Feb 10, 2017 | 13.96 | 14.03 | 13.93 | 14.00 | 974,463 | +0.09(+0.62%) |
Feb 09, 2017 | 13.96 | 14.05 | 13.89 | 13.91 | 2,826,901 | -0.03(-0.25%) |
Feb 08, 2017 | 13.84 | 13.98 | 13.81 | 13.95 | 1,452,753 | -0.02(-0.12%) |
Feb 07, 2017 | 13.93 | 14.02 | 13.89 | 13.96 | 929,128 | -0.02(-0.12%) |
Feb 06, 2017 | 13.88 | 14.03 | 13.86 | 13.98 | 894,819 | +0.10(+0.75%) |
Feb 03, 2017 | 13.86 | 13.95 | 13.81 | 13.88 | 1,118,690 | +0.07(+0.50%) |
Feb 02, 2017 | 13.72 | 13.82 | 13.69 | 13.81 | 990,562 | +0.10(+0.76%) |