Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.02 | 15.21 | 15.02 | 15.19 | 885,718 | +0.29(+1.93%) |
Oct 30, 2017 | 15.10 | 15.15 | 14.90 | 14.90 | 925,587 | -0.24(-1.58%) |
Oct 27, 2017 | 14.92 | 15.14 | 14.87 | 15.14 | 804,346 | +0.17(+1.12%) |
Oct 26, 2017 | 14.94 | 15.04 | 14.90 | 14.98 | 631,000 | +0.08(+0.54%) |
Oct 25, 2017 | 14.83 | 14.93 | 14.61 | 14.90 | 652,495 | +0.09(+0.59%) |
Oct 24, 2017 | 14.87 | 14.90 | 14.69 | 14.81 | 608,180 | -0.01(-0.05%) |
Oct 23, 2017 | 14.91 | 14.96 | 14.77 | 14.82 | 616,576 | -0.11(-0.75%) |
Oct 20, 2017 | 14.95 | 14.98 | 14.85 | 14.93 | 763,683 | +0.02(+0.11%) |
Oct 19, 2017 | 14.94 | 14.96 | 14.85 | 14.91 | 535,001 | -0.06(-0.37%) |
Oct 18, 2017 | 15.04 | 15.10 | 14.85 | 14.97 | 1,032,332 | -0.06(-0.37%) |
Oct 17, 2017 | 15.11 | 15.24 | 14.96 | 15.02 | 1,964,873 | -0.10(-0.69%) |
Oct 16, 2017 | 15.13 | 15.14 | 14.98 | 15.13 | 801,022 | +0.00(+0.00%) |
Oct 13, 2017 | 15.00 | 15.14 | 14.90 | 15.13 | 1,104,057 | +0.18(+1.17%) |
Oct 12, 2017 | 14.94 | 15.02 | 14.85 | 14.95 | 1,403,987 | -0.02(-0.11%) |
Oct 11, 2017 | 15.01 | 15.04 | 14.92 | 14.97 | 1,419,667 | -0.04(-0.27%) |
Oct 10, 2017 | 14.97 | 15.03 | 14.83 | 15.01 | 1,154,752 | +0.08(+0.54%) |
Oct 09, 2017 | 14.97 | 15.00 | 14.81 | 14.93 | 957,288 | -0.04(-0.27%) |
Oct 06, 2017 | 14.94 | 14.98 | 14.88 | 14.97 | 946,714 | +0.04(+0.27%) |
Oct 05, 2017 | 15.05 | 15.09 | 14.93 | 14.93 | 980,879 | -0.10(-0.69%) |
Oct 04, 2017 | 14.89 | 15.10 | 14.80 | 15.03 | 1,330,189 | +0.13(+0.86%) |
Oct 03, 2017 | 14.95 | 14.96 | 14.79 | 14.90 | 1,500,764 | -0.03(-0.21%) |
Oct 02, 2017 | 15.02 | 15.11 | 14.89 | 14.94 | 2,124,983 | -0.08(-0.53%) |
Sep 29, 2017 | 15.03 | 15.07 | 14.89 | 15.02 | 1,836,459 | +0.05(+0.32%) |
Sep 28, 2017 | 14.74 | 15.02 | 14.57 | 14.97 | 2,314,719 | +0.41(+2.80%) |
Sep 27, 2017 | 15.00 | 15.03 | 14.35 | 14.56 | 3,650,891 | -0.41(-2.72%) |
Sep 26, 2017 | 14.70 | 14.97 | 14.62 | 14.97 | 2,160,295 | +0.31(+2.12%) |
Sep 25, 2017 | 14.52 | 14.66 | 14.44 | 14.66 | 1,235,780 | +0.18(+1.27%) |
Sep 22, 2017 | 14.47 | 14.57 | 14.39 | 14.47 | 1,237,189 | -0.02(-0.16%) |
Sep 21, 2017 | 14.66 | 14.66 | 14.46 | 14.50 | 880,494 | -0.12(-0.82%) |
Sep 20, 2017 | 14.58 | 14.65 | 14.27 | 14.62 | 1,402,915 | +0.01(+0.05%) |
Sep 19, 2017 | 14.67 | 14.82 | 14.58 | 14.61 | 1,245,266 | -0.06(-0.44%) |
Sep 18, 2017 | 14.63 | 14.73 | 14.58 | 14.67 | 1,112,211 | +0.06(+0.38%) |
Sep 15, 2017 | 14.59 | 14.66 | 14.49 | 14.62 | 2,211,728 | +0.07(+0.49%) |
Sep 14, 2017 | 14.46 | 14.56 | 14.37 | 14.54 | 1,401,543 | +0.11(+0.77%) |
Sep 13, 2017 | 14.42 | 14.55 | 14.40 | 14.43 | 1,566,632 | +0.02(+0.17%) |
Sep 12, 2017 | 14.46 | 14.54 | 14.35 | 14.41 | 1,486,611 | -0.06(-0.39%) |
Sep 11, 2017 | 14.23 | 14.53 | 14.23 | 14.46 | 2,427,045 | +0.30(+2.14%) |
Sep 08, 2017 | 13.97 | 14.26 | 13.90 | 14.16 | 1,790,586 | +0.18(+1.26%) |
Sep 07, 2017 | 13.99 | 14.21 | 13.90 | 13.99 | 2,532,375 | +0.05(+0.34%) |
Sep 06, 2017 | 13.89 | 14.02 | 13.84 | 13.94 | 1,389,892 | +0.06(+0.46%) |
Sep 05, 2017 | 13.92 | 14.11 | 13.84 | 13.87 | 1,739,535 | -0.07(-0.51%) |
Sep 01, 2017 | 13.93 | 13.97 | 13.82 | 13.95 | 2,317,041 | +0.08(+0.58%) |
Aug 31, 2017 | 13.93 | 13.97 | 13.77 | 13.87 | 2,432,489 | -0.07(-0.52%) |
Aug 30, 2017 | 13.88 | 13.97 | 13.74 | 13.94 | 1,266,121 | +0.09(+0.63%) |
Aug 29, 2017 | 13.76 | 13.91 | 13.72 | 13.85 | 1,323,449 | +0.06(+0.46%) |
Aug 28, 2017 | 14.04 | 14.06 | 13.72 | 13.79 | 1,388,239 | -0.22(-1.58%) |
Aug 25, 2017 | 13.81 | 14.07 | 13.72 | 14.01 | 1,597,095 | +0.25(+1.84%) |
Aug 24, 2017 | 14.17 | 14.21 | 13.72 | 13.76 | 2,130,177 | -0.46(-3.23%) |
Aug 23, 2017 | 14.27 | 14.37 | 14.20 | 14.21 | 1,197,577 | -0.14(-0.99%) |
Aug 22, 2017 | 14.17 | 14.40 | 14.13 | 14.36 | 1,405,025 | +0.19(+1.34%) |
Aug 21, 2017 | 14.13 | 14.22 | 14.11 | 14.17 | 1,000,603 | +0.04(+0.28%) |
Aug 18, 2017 | 14.03 | 14.17 | 13.83 | 14.13 | 1,416,055 | +0.13(+0.90%) |
Aug 17, 2017 | 14.02 | 14.22 | 13.98 | 14.00 | 1,381,424 | -0.11(-0.78%) |
Aug 16, 2017 | 14.16 | 14.55 | 14.11 | 14.11 | 1,903,171 | +0.04(+0.28%) |
Aug 15, 2017 | 14.25 | 14.25 | 14.07 | 14.07 | 1,532,452 | -0.17(-1.17%) |
Aug 14, 2017 | 14.01 | 14.29 | 13.95 | 14.24 | 1,721,755 | +0.26(+1.87%) |
Aug 11, 2017 | 13.42 | 14.30 | 13.42 | 13.98 | 2,486,806 | +0.22(+1.61%) |
Aug 10, 2017 | 13.44 | 14.18 | 13.28 | 13.76 | 3,808,544 | -0.10(-0.74%) |
Aug 09, 2017 | 13.72 | 14.06 | 13.68 | 13.86 | 2,962,261 | +0.10(+0.75%) |
Aug 08, 2017 | 14.02 | 14.02 | 13.72 | 13.76 | 2,488,807 | -0.31(-2.19%) |
Aug 07, 2017 | 13.98 | 14.17 | 13.96 | 14.06 | 1,920,413 | +0.06(+0.45%) |
Aug 04, 2017 | 13.98 | 14.15 | 13.90 | 14.00 | 1,208,355 | +0.04(+0.28%) |
Aug 03, 2017 | 13.94 | 14.08 | 13.87 | 13.96 | 1,487,341 | +0.02(+0.17%) |
Aug 02, 2017 | 13.81 | 13.95 | 13.72 | 13.94 | 1,110,787 | +0.12(+0.86%) |
Aug 01, 2017 | 13.93 | 13.98 | 13.71 | 13.82 | 1,393,530 | -0.09(-0.63%) |
Jul 31, 2017 | 13.72 | 13.97 | 13.72 | 13.91 | 1,428,520 | +0.15(+1.09%) |
Jul 28, 2017 | 14.02 | 14.05 | 13.68 | 13.76 | 1,771,699 | -0.44(-3.12%) |
Jul 27, 2017 | 14.09 | 14.20 | 14.06 | 14.20 | 1,729,328 | +0.17(+1.24%) |
Jul 26, 2017 | 14.27 | 14.27 | 14.02 | 14.02 | 1,250,327 | -0.24(-1.72%) |
Jul 25, 2017 | 14.08 | 14.28 | 14.02 | 14.27 | 1,768,250 | +0.26(+1.86%) |
Jul 24, 2017 | 14.07 | 14.13 | 13.96 | 14.01 | 1,017,342 | -0.06(-0.45%) |
Jul 21, 2017 | 14.16 | 14.16 | 13.92 | 14.07 | 741,877 | -0.08(-0.56%) |
Jul 20, 2017 | 14.10 | 14.19 | 14.08 | 14.15 | 1,128,353 | +0.11(+0.79%) |
Jul 19, 2017 | 13.83 | 14.04 | 13.79 | 14.04 | 1,138,260 | +0.21(+1.54%) |
Jul 18, 2017 | 13.93 | 13.94 | 13.80 | 13.83 | 1,286,568 | -0.10(-0.74%) |
Jul 17, 2017 | 13.88 | 13.98 | 13.84 | 13.93 | 1,121,520 | +0.06(+0.40%) |
Jul 14, 2017 | 13.73 | 13.90 | 13.69 | 13.87 | 1,364,020 | +0.17(+1.27%) |
Jul 13, 2017 | 13.59 | 13.73 | 13.53 | 13.70 | 1,402,772 | +0.13(+0.93%) |
Jul 12, 2017 | 13.64 | 13.67 | 13.53 | 13.57 | 1,616,992 | +0.11(+0.82%) |
Jul 11, 2017 | 13.51 | 13.60 | 13.36 | 13.46 | 1,372,987 | -0.06(-0.41%) |
Jul 10, 2017 | 13.68 | 13.69 | 13.46 | 13.52 | 1,639,134 | -0.17(-1.21%) |
Jul 07, 2017 | 13.54 | 13.68 | 13.48 | 13.68 | 1,365,628 | +0.20(+1.47%) |
Jul 06, 2017 | 13.38 | 13.66 | 13.34 | 13.49 | 2,924,564 | +0.05(+0.35%) |
Jul 05, 2017 | 13.61 | 13.73 | 13.41 | 13.44 | 1,629,619 | -0.20(-1.45%) |
Jul 03, 2017 | 13.73 | 13.85 | 13.61 | 13.64 | 730,046 | -0.05(-0.35%) |
Jun 30, 2017 | 13.79 | 13.87 | 13.68 | 13.68 | 1,415,985 | -0.06(-0.40%) |
Jun 29, 2017 | 14.06 | 14.06 | 13.65 | 13.74 | 954,245 | -0.32(-2.30%) |
Jun 28, 2017 | 14.03 | 14.16 | 13.98 | 14.06 | 1,178,254 | +0.14(+1.02%) |
Jun 27, 2017 | 13.95 | 14.06 | 13.89 | 13.92 | 1,400,314 | -0.08(-0.56%) |
Jun 26, 2017 | 13.90 | 14.08 | 13.84 | 14.00 | 1,230,591 | +0.13(+0.97%) |
Jun 23, 2017 | 13.72 | 13.88 | 13.66 | 13.87 | 5,359,211 | +0.15(+1.10%) |
Jun 22, 2017 | 13.74 | 13.80 | 13.53 | 13.72 | 1,774,589 | -0.02(-0.12%) |
Jun 21, 2017 | 13.72 | 13.95 | 13.64 | 13.73 | 2,915,137 | +0.03(+0.23%) |
Jun 20, 2017 | 14.13 | 14.23 | 13.69 | 13.70 | 1,744,818 | -0.40(-2.80%) |
Jun 19, 2017 | 14.06 | 14.10 | 13.89 | 14.10 | 1,457,692 | +0.13(+0.91%) |
Jun 16, 2017 | 14.40 | 14.40 | 13.69 | 13.97 | 5,057,742 | -0.51(-3.55%) |
Jun 15, 2017 | 14.51 | 14.54 | 14.36 | 14.48 | 1,329,148 | -0.06(-0.38%) |
Jun 14, 2017 | 14.63 | 14.66 | 14.49 | 14.54 | 1,067,744 | -0.02(-0.16%) |
Jun 13, 2017 | 14.48 | 14.63 | 14.41 | 14.56 | 1,001,888 | +0.10(+0.71%) |
Jun 12, 2017 | 14.47 | 14.63 | 14.41 | 14.46 | 1,109,825 | +0.01(+0.06%) |
Jun 09, 2017 | 14.43 | 14.58 | 14.30 | 14.45 | 1,157,093 | +0.03(+0.22%) |
Jun 08, 2017 | 14.59 | 14.64 | 14.42 | 14.42 | 800,137 | -0.17(-1.19%) |
Jun 07, 2017 | 14.54 | 14.61 | 14.29 | 14.59 | 1,921,069 | +0.09(+0.60%) |
Jun 06, 2017 | 14.61 | 14.76 | 14.51 | 14.51 | 1,328,674 | -0.13(-0.86%) |
Jun 05, 2017 | 14.51 | 14.69 | 14.51 | 14.63 | 1,104,058 | -0.02(-0.11%) |
Jun 02, 2017 | 14.80 | 14.87 | 14.64 | 14.65 | 1,296,064 | -0.13(-0.90%) |
Jun 01, 2017 | 14.45 | 14.78 | 14.44 | 14.78 | 1,124,537 | +0.31(+2.11%) |
May 31, 2017 | 14.52 | 14.58 | 14.41 | 14.48 | 1,876,139 | -0.04(-0.27%) |
May 30, 2017 | 14.48 | 14.54 | 14.40 | 14.51 | 1,379,654 | -0.02(-0.16%) |
May 26, 2017 | 14.48 | 14.55 | 14.37 | 14.54 | 2,076,056 | +0.05(+0.38%) |
May 25, 2017 | 14.68 | 14.72 | 14.48 | 14.48 | 1,402,390 | -0.12(-0.80%) |
May 24, 2017 | 14.57 | 14.68 | 14.53 | 14.60 | 1,923,058 | +0.06(+0.43%) |
May 23, 2017 | 14.64 | 14.69 | 14.51 | 14.54 | 1,392,623 | -0.06(-0.43%) |
May 22, 2017 | 14.46 | 14.73 | 14.40 | 14.60 | 1,601,594 | +0.10(+0.70%) |
May 19, 2017 | 14.14 | 14.56 | 13.93 | 14.50 | 2,441,943 | +0.14(+0.98%) |
May 18, 2017 | 15.18 | 15.37 | 14.36 | 14.36 | 4,745,495 | -0.84(-5.52%) |
May 17, 2017 | 15.37 | 15.44 | 15.13 | 15.20 | 2,752,588 | -0.17(-1.12%) |
May 16, 2017 | 15.42 | 15.46 | 15.27 | 15.37 | 2,242,764 | -0.01(-0.05%) |
May 15, 2017 | 15.17 | 15.45 | 15.11 | 15.38 | 1,557,930 | +0.22(+1.45%) |
May 12, 2017 | 15.22 | 15.26 | 15.06 | 15.16 | 1,399,455 | -0.08(-0.51%) |
May 11, 2017 | 15.07 | 15.28 | 14.97 | 15.23 | 1,365,603 | +0.14(+0.93%) |
May 10, 2017 | 14.91 | 15.12 | 14.82 | 15.09 | 1,116,881 | +0.21(+1.42%) |
May 09, 2017 | 14.82 | 14.98 | 14.76 | 14.88 | 1,385,107 | +0.07(+0.48%) |
May 08, 2017 | 14.73 | 14.84 | 14.66 | 14.81 | 1,431,121 | +0.09(+0.59%) |
May 05, 2017 | 14.89 | 14.95 | 14.70 | 14.73 | 1,404,941 | -0.13(-0.84%) |
May 04, 2017 | 14.77 | 14.90 | 14.63 | 14.85 | 1,782,131 | +0.13(+0.90%) |
May 03, 2017 | 14.77 | 14.83 | 14.48 | 14.72 | 2,964,889 | +0.11(+0.75%) |
May 02, 2017 | 15.18 | 15.22 | 14.56 | 14.61 | 3,170,181 | -0.56(-3.67%) |
May 01, 2017 | 15.38 | 15.45 | 15.13 | 15.16 | 1,351,971 | -0.20(-1.28%) |
Apr 28, 2017 | 15.55 | 15.56 | 15.31 | 15.36 | 1,463,580 | -0.19(-1.21%) |
Apr 27, 2017 | 15.52 | 15.65 | 15.49 | 15.55 | 1,398,680 | +0.02(+0.15%) |
Apr 26, 2017 | 15.56 | 15.62 | 15.47 | 15.52 | 1,918,047 | -0.02(-0.10%) |
Apr 25, 2017 | 15.58 | 15.74 | 15.53 | 15.54 | 1,207,962 | -0.03(-0.20%) |
Apr 24, 2017 | 15.64 | 15.67 | 15.52 | 15.57 | 1,580,309 | +0.03(+0.20%) |
Apr 21, 2017 | 15.52 | 15.59 | 15.46 | 15.54 | 1,360,328 | +0.01(+0.05%) |
Apr 20, 2017 | 15.46 | 15.61 | 15.39 | 15.53 | 1,241,060 | +0.09(+0.56%) |
Apr 19, 2017 | 15.39 | 15.54 | 15.35 | 15.45 | 1,350,863 | +0.07(+0.46%) |
Apr 18, 2017 | 15.43 | 15.54 | 15.33 | 15.38 | 1,530,769 | +0.06(+0.41%) |
Apr 17, 2017 | 15.11 | 15.33 | 15.01 | 15.31 | 1,282,320 | +0.22(+1.45%) |
Apr 13, 2017 | 15.34 | 15.38 | 15.09 | 15.09 | 1,340,654 | -0.25(-1.63%) |
Apr 12, 2017 | 15.34 | 15.41 | 15.27 | 15.34 | 1,126,548 | +0.08(+0.51%) |
Apr 11, 2017 | 15.23 | 15.27 | 15.15 | 15.27 | 1,259,969 | +0.02(+0.15%) |
Apr 10, 2017 | 15.22 | 15.34 | 15.13 | 15.24 | 1,178,493 | +0.03(+0.21%) |
Apr 07, 2017 | 15.24 | 15.32 | 15.19 | 15.21 | 763,880 | -0.09(-0.56%) |
Apr 06, 2017 | 15.06 | 15.33 | 15.04 | 15.30 | 1,426,258 | +0.24(+1.61%) |
Apr 05, 2017 | 15.17 | 15.25 | 15.04 | 15.05 | 1,386,852 | -0.10(-0.67%) |
Apr 04, 2017 | 15.13 | 15.19 | 15.06 | 15.16 | 1,035,918 | +0.04(+0.26%) |
Apr 03, 2017 | 15.21 | 15.29 | 15.05 | 15.12 | 2,294,984 | -0.09(-0.57%) |
Mar 31, 2017 | 15.30 | 15.34 | 15.20 | 15.20 | 1,928,435 | -0.05(-0.31%) |
Mar 30, 2017 | 15.27 | 15.32 | 15.17 | 15.25 | 1,190,926 | -0.02(-0.15%) |
Mar 29, 2017 | 15.27 | 15.41 | 15.24 | 15.27 | 1,182,461 | +0.07(+0.46%) |
Mar 28, 2017 | 15.20 | 15.23 | 15.02 | 15.20 | 1,274,727 | -0.02(-0.15%) |
Mar 27, 2017 | 15.14 | 15.26 | 15.05 | 15.23 | 1,317,568 | +0.02(+0.15%) |
Mar 24, 2017 | 15.18 | 15.34 | 15.13 | 15.20 | 1,532,468 | +0.05(+0.31%) |
Mar 23, 2017 | 15.14 | 15.31 | 15.14 | 15.16 | 1,505,425 | +0.01(+0.05%) |
Mar 22, 2017 | 15.24 | 15.31 | 15.11 | 15.15 | 1,325,211 | -0.10(-0.67%) |
Mar 21, 2017 | 15.38 | 15.43 | 15.20 | 15.25 | 1,423,805 | -0.13(-0.87%) |
Mar 20, 2017 | 15.38 | 15.51 | 15.30 | 15.38 | 1,600,509 | -0.01(-0.05%) |
Mar 17, 2017 | 15.27 | 15.46 | 15.27 | 15.39 | 4,292,982 | +0.09(+0.61%) |
Mar 16, 2017 | 15.29 | 15.37 | 15.18 | 15.30 | 1,189,826 | -0.04(-0.26%) |
Mar 15, 2017 | 15.09 | 15.40 | 15.09 | 15.34 | 1,584,367 | +0.23(+1.50%) |
Mar 14, 2017 | 14.95 | 15.14 | 14.83 | 15.11 | 1,743,074 | +0.16(+1.10%) |
Mar 13, 2017 | 15.02 | 15.02 | 14.84 | 14.95 | 1,588,157 | -0.07(-0.47%) |
Mar 10, 2017 | 15.00 | 15.08 | 14.90 | 15.02 | 1,740,819 | +0.07(+0.47%) |
Mar 09, 2017 | 14.99 | 15.01 | 14.88 | 14.95 | 947,223 | -0.02(-0.16%) |
Mar 08, 2017 | 14.79 | 15.04 | 14.78 | 14.97 | 1,264,710 | +0.04(+0.26%) |
Mar 07, 2017 | 14.95 | 15.06 | 14.90 | 14.93 | 724,716 | -0.09(-0.57%) |
Mar 06, 2017 | 15.01 | 15.09 | 14.87 | 15.02 | 1,199,949 | -0.02(-0.16%) |
Mar 03, 2017 | 15.06 | 15.09 | 14.93 | 15.04 | 882,917 | -0.05(-0.31%) |
Mar 02, 2017 | 15.05 | 15.19 | 15.03 | 15.09 | 952,072 | -0.02(-0.16%) |
Mar 01, 2017 | 15.05 | 15.21 | 15.03 | 15.11 | 1,666,582 | +0.15(+0.99%) |
Feb 28, 2017 | 15.02 | 15.22 | 14.96 | 14.96 | 3,174,899 | -0.04(-0.26%) |
Feb 27, 2017 | 14.92 | 15.01 | 14.81 | 15.00 | 1,746,133 | +0.09(+0.57%) |
Feb 24, 2017 | 14.91 | 15.03 | 14.89 | 14.91 | 2,154,729 | +0.00(+0.00%) |
Feb 23, 2017 | 14.97 | 15.07 | 14.84 | 14.91 | 2,486,031 | +0.02(+0.10%) |
Feb 22, 2017 | 15.13 | 15.21 | 14.88 | 14.90 | 2,474,423 | -0.22(-1.44%) |
Feb 21, 2017 | 15.23 | 15.36 | 15.08 | 15.12 | 1,622,534 | -0.09(-0.56%) |
Feb 17, 2017 | 15.20 | 15.20 | 15.20 | 0 | +0.12(+0.82%) | |
Feb 16, 2017 | 14.99 | 15.09 | 14.82 | 15.08 | 2,260,916 | +0.09(+0.57%) |
Feb 15, 2017 | 14.78 | 15.11 | 14.68 | 14.99 | 5,014,708 | +0.24(+1.63%) |
Feb 14, 2017 | 15.45 | 15.69 | 14.49 | 14.75 | 8,124,285 | -1.44(-8.88%) |
Feb 13, 2017 | 16.01 | 16.31 | 15.92 | 16.19 | 3,503,803 | +0.10(+0.63%) |
Feb 10, 2017 | 16.18 | 16.24 | 16.06 | 16.09 | 2,225,105 | +0.01(+0.05%) |
Feb 09, 2017 | 15.79 | 16.10 | 15.80 | 16.08 | 1,635,471 | +0.29(+1.82%) |
Feb 08, 2017 | 15.72 | 15.79 | 15.58 | 15.79 | 1,481,955 | +0.07(+0.44%) |
Feb 07, 2017 | 15.70 | 15.82 | 15.61 | 15.72 | 1,804,416 | +0.05(+0.35%) |
Feb 06, 2017 | 15.75 | 15.76 | 15.61 | 15.67 | 1,322,966 | -0.05(-0.35%) |
Feb 03, 2017 | 15.75 | 15.82 | 15.61 | 15.72 | 1,834,875 | +0.05(+0.35%) |
Feb 02, 2017 | 15.60 | 15.74 | 15.57 | 15.67 | 1,811,113 | +0.10(+0.65%) |
Feb 01, 2017 | 15.61 | 15.78 | 15.47 | 15.57 | 1,797,478 | -0.05(-0.35%) |
Jan 31, 2017 | 15.43 | 15.63 | 15.35 | 15.62 | 2,229,817 | +0.13(+0.85%) |
Jan 30, 2017 | 15.50 | 15.50 | 15.30 | 15.49 | 1,492,661 | -0.02(-0.15%) |
Jan 27, 2017 | 15.54 | 15.54 | 15.35 | 15.51 | 1,716,897 | -0.01(-0.05%) |
Jan 26, 2017 | 15.51 | 15.54 | 15.40 | 15.52 | 1,558,205 | +0.02(+0.10%) |
Jan 25, 2017 | 15.48 | 15.57 | 15.40 | 15.50 | 1,164,402 | +0.05(+0.30%) |
Jan 24, 2017 | 15.40 | 15.64 | 15.34 | 15.46 | 2,140,214 | +0.05(+0.30%) |
Jan 23, 2017 | 15.31 | 15.47 | 15.29 | 15.41 | 1,447,375 | +0.03(+0.20%) |
Jan 20, 2017 | 15.33 | 15.54 | 15.27 | 15.38 | 1,427,036 | +0.12(+0.81%) |
Jan 19, 2017 | 15.40 | 15.45 | 15.15 | 15.26 | 1,427,145 | -0.13(-0.86%) |
Jan 18, 2017 | 15.28 | 15.39 | 15.12 | 15.39 | 1,748,723 | +0.12(+0.76%) |
Jan 17, 2017 | 15.56 | 15.57 | 15.14 | 15.27 | 2,304,075 | -0.30(-1.90%) |
Jan 13, 2017 | 15.57 | 15.57 | 15.57 | 0 | +0.20(+1.31%) | |
Jan 12, 2017 | 15.28 | 15.38 | 15.17 | 15.36 | 1,318,608 | +0.00(+0.00%) |
Jan 11, 2017 | 15.15 | 15.47 | 15.15 | 15.36 | 2,007,265 | +0.18(+1.18%) |
Jan 10, 2017 | 15.12 | 15.22 | 15.06 | 15.19 | 3,196,860 | +0.09(+0.57%) |
Jan 09, 2017 | 15.22 | 15.27 | 15.05 | 15.10 | 2,378,644 | -0.18(-1.17%) |
Jan 06, 2017 | 15.47 | 15.50 | 15.26 | 15.28 | 2,023,444 | -0.19(-1.26%) |
Jan 05, 2017 | 15.50 | 15.61 | 15.40 | 15.47 | 4,374,745 | -0.10(-0.65%) |
Jan 04, 2017 | 15.49 | 15.69 | 15.47 | 15.57 | 2,936,604 | +0.09(+0.60%) |
Jan 03, 2017 | 15.53 | 15.73 | 15.43 | 15.48 | 2,702,575 | -0.03(-0.20%) |
Dec 30, 2016 | 15.51 | 15.51 | 15.51 | 0 | -0.03(-0.20%) | |
Dec 29, 2016 | 15.39 | 15.57 | 15.39 | 15.54 | 1,631,591 | +0.19(+1.27%) |
Dec 28, 2016 | 15.33 | 15.49 | 15.26 | 15.35 | 2,068,971 | -0.01(-0.05%) |
Dec 27, 2016 | 15.19 | 15.39 | 15.15 | 15.36 | 1,947,180 | +0.19(+1.28%) |
Dec 23, 2016 | 15.16 | 15.16 | 15.16 | 0 | +0.13(+0.88%) | |
Dec 22, 2016 | 15.05 | 15.14 | 14.93 | 15.03 | 2,522,181 | -0.04(-0.26%) |
Dec 21, 2016 | 14.81 | 15.12 | 14.77 | 15.07 | 4,266,997 | +0.26(+1.73%) |
Dec 20, 2016 | 14.85 | 15.00 | 14.76 | 14.81 | 4,039,007 | -0.11(-0.73%) |
Dec 19, 2016 | 14.99 | 15.00 | 14.78 | 14.92 | 2,863,565 | +0.01(+0.05%) |
Dec 16, 2016 | 15.20 | 15.24 | 14.86 | 14.91 | 11,793,660 | -0.37(-2.39%) |
Dec 15, 2016 | 15.13 | 15.58 | 15.00 | 15.28 | 5,414,266 | +0.51(+3.47%) |
Dec 14, 2016 | 14.99 | 15.06 | 14.67 | 14.77 | 3,628,574 | -0.23(-1.50%) |
Dec 13, 2016 | 14.77 | 15.19 | 14.77 | 14.99 | 5,091,257 | +0.40(+2.71%) |
Dec 12, 2016 | 14.91 | 14.99 | 14.49 | 14.60 | 7,799,500 | -0.40(-2.64%) |
Dec 09, 2016 | 13.21 | 15.50 | 13.02 | 14.99 | 17,097,324 | +1.76(+13.33%) |
Dec 08, 2016 | 12.88 | 13.28 | 12.67 | 13.23 | 3,935,219 | +0.36(+2.78%) |
Dec 07, 2016 | 12.54 | 12.89 | 12.51 | 12.87 | 2,466,092 | +0.30(+2.35%) |
Dec 06, 2016 | 12.29 | 12.58 | 12.18 | 12.58 | 2,508,875 | +0.37(+2.99%) |
Dec 05, 2016 | 12.02 | 12.23 | 12.02 | 12.21 | 1,736,111 | +0.19(+1.55%) |
Dec 02, 2016 | 11.97 | 12.04 | 11.89 | 12.02 | 2,102,151 | +0.12(+1.04%) |
Dec 01, 2016 | 12.08 | 12.09 | 11.86 | 11.90 | 2,454,882 | -0.16(-1.29%) |
Nov 30, 2016 | 11.97 | 12.14 | 11.89 | 12.06 | 2,640,152 | +0.08(+0.65%) |
Nov 29, 2016 | 12.18 | 12.25 | 11.97 | 11.98 | 2,571,630 | -0.15(-1.27%) |
Nov 28, 2016 | 12.28 | 12.33 | 12.07 | 12.13 | 3,805,594 | -0.14(-1.13%) |
Nov 25, 2016 | 12.12 | 12.27 | 11.97 | 12.27 | 1,595,203 | +0.26(+2.18%) |
Nov 23, 2016 | 12.01 | 12.01 | 12.01 | 0 | -0.43(-3.46%) | |
Nov 22, 2016 | 12.57 | 12.59 | 12.39 | 12.44 | 2,771,591 | -0.02(-0.12%) |
Nov 21, 2016 | 12.41 | 12.47 | 12.33 | 12.45 | 2,224,866 | +0.07(+0.56%) |
Nov 18, 2016 | 12.26 | 12.44 | 12.17 | 12.39 | 1,999,032 | +0.16(+1.32%) |
Nov 17, 2016 | 12.09 | 12.29 | 12.07 | 12.22 | 2,570,787 | +0.05(+0.44%) |
Nov 16, 2016 | 12.36 | 12.42 | 12.16 | 12.17 | 2,392,136 | -0.17(-1.37%) |
Nov 15, 2016 | 12.49 | 12.69 | 12.32 | 12.34 | 4,018,954 | -0.12(-0.93%) |
Nov 14, 2016 | 11.97 | 12.55 | 11.93 | 12.45 | 5,135,907 | +0.54(+4.52%) |
Nov 11, 2016 | 11.89 | 12.10 | 11.86 | 11.92 | 5,552,031 | -0.05(-0.45%) |
Nov 10, 2016 | 12.24 | 12.69 | 11.91 | 11.97 | 5,256,587 | -0.23(-1.89%) |
Nov 09, 2016 | 11.87 | 12.29 | 11.71 | 12.20 | 3,266,256 | +0.17(+1.41%) |
Nov 08, 2016 | 11.94 | 12.17 | 11.94 | 12.03 | 3,097,793 | +0.11(+0.90%) |
Nov 07, 2016 | 11.83 | 11.98 | 11.78 | 11.92 | 1,784,743 | +0.20(+1.71%) |
Nov 04, 2016 | 11.70 | 11.82 | 11.57 | 11.72 | 2,323,885 | +0.05(+0.46%) |
Nov 03, 2016 | 11.72 | 11.73 | 11.64 | 11.67 | 2,449,651 | -0.05(-0.46%) |
Nov 02, 2016 | 11.67 | 11.80 | 11.64 | 11.72 | 1,956,751 | +0.02(+0.13%) |