Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.53 | 15.53 | 15.53 | 0 | -0.10(-0.62%) | |
Dec 28, 2017 | 15.58 | 15.64 | 15.43 | 15.63 | 732,167 | +0.06(+0.41%) |
Dec 27, 2017 | 15.63 | 15.71 | 15.54 | 15.56 | 782,456 | -0.06(-0.41%) |
Dec 26, 2017 | 15.75 | 15.92 | 15.62 | 15.63 | 630,094 | -0.19(-1.17%) |
Dec 22, 2017 | 15.75 | 15.85 | 15.70 | 15.81 | 661,601 | +0.10(+0.61%) |
Dec 21, 2017 | 15.75 | 15.84 | 15.70 | 15.71 | 652,414 | -0.03(-0.20%) |
Dec 20, 2017 | 15.83 | 15.83 | 15.63 | 15.75 | 886,911 | +0.02(+0.15%) |
Dec 19, 2017 | 15.89 | 15.95 | 15.72 | 15.72 | 1,124,152 | -0.19(-1.21%) |
Dec 18, 2017 | 15.88 | 16.18 | 15.86 | 15.91 | 1,924,089 | +0.14(+0.92%) |
Dec 15, 2017 | 15.91 | 16.01 | 15.51 | 15.77 | 4,881,939 | -0.14(-0.91%) |
Dec 14, 2017 | 15.83 | 16.00 | 15.70 | 15.91 | 1,905,284 | +0.09(+0.56%) |
Dec 13, 2017 | 15.89 | 15.94 | 15.80 | 15.83 | 1,507,871 | -0.03(-0.20%) |
Dec 12, 2017 | 16.24 | 16.24 | 15.86 | 15.86 | 1,237,547 | -0.37(-2.28%) |
Dec 11, 2017 | 16.22 | 16.26 | 15.95 | 16.23 | 2,626,791 | -0.06(-0.40%) |
Dec 08, 2017 | 16.28 | 16.32 | 16.08 | 16.29 | 1,286,607 | +0.05(+0.30%) |
Dec 07, 2017 | 16.27 | 16.39 | 16.22 | 16.24 | 1,071,051 | -0.11(-0.69%) |
Dec 06, 2017 | 16.08 | 16.38 | 16.06 | 16.36 | 1,314,301 | +0.29(+1.80%) |
Dec 05, 2017 | 16.22 | 16.23 | 16.02 | 16.07 | 1,857,358 | -0.10(-0.65%) |
Dec 04, 2017 | 16.16 | 16.24 | 16.10 | 16.17 | 1,587,141 | +0.03(+0.20%) |
Dec 01, 2017 | 16.06 | 16.16 | 15.94 | 16.14 | 1,588,185 | +0.07(+0.45%) |
Nov 30, 2017 | 16.05 | 16.20 | 15.92 | 16.07 | 1,847,603 | +0.10(+0.60%) |
Nov 29, 2017 | 15.59 | 16.28 | 15.49 | 15.97 | 2,225,319 | +0.34(+2.19%) |
Nov 28, 2017 | 15.51 | 15.66 | 15.38 | 15.63 | 1,665,655 | +0.15(+0.98%) |
Nov 27, 2017 | 15.45 | 15.54 | 15.44 | 15.48 | 759,699 | +0.02(+0.10%) |
Nov 24, 2017 | 15.50 | 15.53 | 15.43 | 15.46 | 368,518 | +0.00(+0.00%) |
Nov 22, 2017 | 15.40 | 15.51 | 15.34 | 15.46 | 774,585 | +0.05(+0.31%) |
Nov 21, 2017 | 15.71 | 15.72 | 15.39 | 15.41 | 1,592,059 | -0.30(-1.88%) |
Nov 20, 2017 | 15.74 | 15.86 | 15.67 | 15.71 | 1,571,140 | -0.06(-0.40%) |
Nov 17, 2017 | 15.96 | 16.04 | 15.71 | 15.77 | 2,578,351 | -0.30(-1.88%) |
Nov 16, 2017 | 15.68 | 16.17 | 15.68 | 16.07 | 4,290,689 | +0.49(+3.12%) |
Nov 15, 2017 | 15.56 | 15.82 | 15.37 | 15.59 | 3,959,473 | -0.02(-0.10%) |
Nov 14, 2017 | 15.07 | 15.68 | 15.05 | 15.60 | 2,554,153 | +0.53(+3.54%) |
Nov 13, 2017 | 14.93 | 15.30 | 14.86 | 15.07 | 2,510,879 | +0.16(+1.07%) |
Nov 10, 2017 | 14.70 | 14.93 | 14.67 | 14.91 | 1,739,333 | +0.27(+1.85%) |
Nov 09, 2017 | 14.51 | 15.02 | 14.12 | 14.64 | 4,152,893 | +0.27(+1.89%) |
Nov 08, 2017 | 14.36 | 14.43 | 14.16 | 14.37 | 2,512,760 | +0.10(+0.67%) |
Nov 07, 2017 | 14.26 | 14.47 | 14.18 | 14.27 | 2,054,907 | -0.07(-0.50%) |
Nov 06, 2017 | 14.55 | 14.58 | 14.21 | 14.34 | 1,593,992 | -0.28(-1.91%) |
Nov 03, 2017 | 14.95 | 14.95 | 14.61 | 14.62 | 1,549,401 | -0.31(-2.08%) |
Nov 02, 2017 | 15.06 | 15.15 | 14.93 | 14.93 | 1,276,155 | -0.22(-1.47%) |
Nov 01, 2017 | 15.23 | 15.26 | 15.11 | 15.16 | 722,349 | -0.02(-0.10%) |
Oct 31, 2017 | 15.00 | 15.19 | 15.00 | 15.17 | 886,758 | +0.29(+1.93%) |
Oct 30, 2017 | 15.09 | 15.13 | 14.88 | 14.89 | 926,673 | -0.24(-1.58%) |
Oct 27, 2017 | 14.90 | 15.13 | 14.85 | 15.13 | 805,291 | +0.17(+1.12%) |
Oct 26, 2017 | 14.92 | 15.02 | 14.88 | 14.96 | 631,740 | +0.08(+0.54%) |
Oct 25, 2017 | 14.81 | 14.91 | 14.59 | 14.88 | 653,262 | +0.09(+0.59%) |
Oct 24, 2017 | 14.85 | 14.88 | 14.68 | 14.79 | 608,894 | -0.01(-0.05%) |
Oct 23, 2017 | 14.89 | 14.94 | 14.75 | 14.80 | 617,300 | -0.11(-0.75%) |
Oct 20, 2017 | 14.93 | 14.96 | 14.83 | 14.91 | 764,580 | +0.02(+0.11%) |
Oct 19, 2017 | 14.93 | 14.94 | 14.83 | 14.89 | 535,629 | -0.06(-0.37%) |
Oct 18, 2017 | 15.02 | 15.09 | 14.83 | 14.95 | 1,033,544 | -0.06(-0.37%) |
Oct 17, 2017 | 15.09 | 15.22 | 14.94 | 15.01 | 1,967,180 | -0.10(-0.69%) |
Oct 16, 2017 | 15.11 | 15.12 | 14.97 | 15.11 | 801,962 | +0.00(+0.00%) |
Oct 13, 2017 | 14.98 | 15.13 | 14.88 | 15.11 | 1,105,353 | +0.18(+1.18%) |
Oct 12, 2017 | 14.92 | 15.00 | 14.83 | 14.93 | 1,405,635 | -0.02(-0.11%) |
Oct 11, 2017 | 14.99 | 15.02 | 14.90 | 14.95 | 1,421,333 | -0.04(-0.27%) |
Oct 10, 2017 | 14.95 | 15.01 | 14.81 | 14.99 | 1,156,107 | +0.08(+0.54%) |
Oct 09, 2017 | 14.95 | 14.98 | 14.79 | 14.91 | 958,412 | -0.04(-0.27%) |
Oct 06, 2017 | 14.92 | 14.97 | 14.86 | 14.95 | 947,826 | +0.04(+0.27%) |
Oct 05, 2017 | 15.03 | 15.07 | 14.91 | 14.91 | 982,030 | -0.10(-0.69%) |
Oct 04, 2017 | 14.87 | 15.08 | 14.78 | 15.01 | 1,331,751 | +0.13(+0.86%) |
Oct 03, 2017 | 14.93 | 14.94 | 14.78 | 14.89 | 1,502,526 | -0.03(-0.21%) |
Oct 02, 2017 | 15.00 | 15.09 | 14.87 | 14.92 | 2,127,478 | -0.08(-0.53%) |
Sep 29, 2017 | 15.01 | 15.05 | 14.87 | 15.00 | 1,838,615 | +0.05(+0.32%) |
Sep 28, 2017 | 14.72 | 15.00 | 14.55 | 14.95 | 2,317,436 | +0.41(+2.80%) |
Sep 27, 2017 | 14.98 | 15.01 | 14.33 | 14.54 | 3,655,178 | -0.41(-2.72%) |
Sep 26, 2017 | 14.69 | 14.95 | 14.61 | 14.95 | 2,162,831 | +0.31(+2.12%) |
Sep 25, 2017 | 14.50 | 14.65 | 14.42 | 14.64 | 1,237,231 | +0.18(+1.27%) |
Sep 22, 2017 | 14.46 | 14.55 | 14.38 | 14.46 | 1,238,642 | -0.02(-0.17%) |
Sep 21, 2017 | 14.64 | 14.65 | 14.44 | 14.48 | 881,528 | -0.12(-0.82%) |
Sep 20, 2017 | 14.56 | 14.63 | 14.26 | 14.60 | 1,404,562 | +0.01(+0.05%) |
Sep 19, 2017 | 14.66 | 14.80 | 14.57 | 14.59 | 1,246,728 | -0.06(-0.44%) |
Sep 18, 2017 | 14.62 | 14.71 | 14.57 | 14.66 | 1,113,517 | +0.06(+0.38%) |
Sep 15, 2017 | 14.58 | 14.65 | 14.48 | 14.60 | 2,214,325 | +0.07(+0.49%) |
Sep 14, 2017 | 14.45 | 14.54 | 14.35 | 14.53 | 1,403,188 | +0.11(+0.77%) |
Sep 13, 2017 | 14.40 | 14.54 | 14.38 | 14.42 | 1,568,471 | +0.02(+0.17%) |
Sep 12, 2017 | 14.44 | 14.53 | 14.33 | 14.39 | 1,488,356 | -0.06(-0.39%) |
Sep 11, 2017 | 14.22 | 14.51 | 14.22 | 14.45 | 2,429,895 | +0.30(+2.14%) |
Sep 08, 2017 | 13.95 | 14.24 | 13.88 | 14.15 | 1,792,688 | +0.18(+1.26%) |
Sep 07, 2017 | 13.97 | 14.19 | 13.88 | 13.97 | 2,535,348 | +0.05(+0.34%) |
Sep 06, 2017 | 13.87 | 14.00 | 13.83 | 13.92 | 1,391,524 | +0.06(+0.46%) |
Sep 05, 2017 | 13.91 | 14.10 | 13.83 | 13.86 | 1,741,578 | -0.07(-0.52%) |
Sep 01, 2017 | 13.91 | 13.95 | 13.80 | 13.93 | 2,319,762 | +0.08(+0.58%) |
Aug 31, 2017 | 13.91 | 13.95 | 13.75 | 13.85 | 2,435,345 | -0.07(-0.52%) |
Aug 30, 2017 | 13.87 | 13.95 | 13.72 | 13.92 | 1,267,607 | +0.09(+0.63%) |
Aug 29, 2017 | 13.75 | 13.89 | 13.70 | 13.83 | 1,325,003 | +0.06(+0.46%) |
Aug 28, 2017 | 14.02 | 14.04 | 13.70 | 13.77 | 1,389,869 | -0.22(-1.58%) |
Aug 25, 2017 | 13.79 | 14.06 | 13.70 | 13.99 | 1,598,970 | +0.25(+1.84%) |
Aug 24, 2017 | 14.15 | 14.20 | 13.70 | 13.74 | 2,132,678 | -0.46(-3.23%) |
Aug 23, 2017 | 14.25 | 14.36 | 14.18 | 14.20 | 1,198,984 | -0.14(-0.99%) |
Aug 22, 2017 | 14.15 | 14.38 | 14.11 | 14.34 | 1,406,674 | +0.19(+1.34%) |
Aug 21, 2017 | 14.11 | 14.21 | 14.09 | 14.15 | 1,001,778 | +0.04(+0.28%) |
Aug 18, 2017 | 14.02 | 14.16 | 13.82 | 14.11 | 1,417,717 | +0.13(+0.90%) |
Aug 17, 2017 | 14.01 | 14.21 | 13.96 | 13.98 | 1,383,046 | -0.11(-0.78%) |
Aug 16, 2017 | 14.14 | 14.53 | 14.09 | 14.09 | 1,905,406 | +0.04(+0.28%) |
Aug 15, 2017 | 14.24 | 14.24 | 14.06 | 14.06 | 1,534,251 | -0.17(-1.17%) |
Aug 14, 2017 | 13.99 | 14.28 | 13.94 | 14.22 | 1,723,776 | +0.26(+1.87%) |
Aug 11, 2017 | 13.40 | 14.28 | 13.40 | 13.96 | 2,489,726 | +0.22(+1.61%) |
Aug 10, 2017 | 13.42 | 14.17 | 13.27 | 13.74 | 3,813,016 | -0.10(-0.74%) |
Aug 09, 2017 | 13.71 | 14.04 | 13.66 | 13.84 | 2,965,739 | +0.10(+0.75%) |
Aug 08, 2017 | 14.00 | 14.00 | 13.71 | 13.74 | 2,491,730 | -0.31(-2.19%) |
Aug 07, 2017 | 13.97 | 14.15 | 13.94 | 14.05 | 1,922,667 | +0.06(+0.45%) |
Aug 04, 2017 | 13.97 | 14.13 | 13.88 | 13.98 | 1,209,774 | +0.04(+0.28%) |
Aug 03, 2017 | 13.92 | 14.06 | 13.85 | 13.94 | 1,489,088 | +0.02(+0.17%) |
Aug 02, 2017 | 13.79 | 13.94 | 13.70 | 13.92 | 1,112,091 | +0.12(+0.86%) |
Aug 01, 2017 | 13.91 | 13.97 | 13.69 | 13.80 | 1,395,166 | -0.09(-0.63%) |
Jul 31, 2017 | 13.70 | 13.95 | 13.70 | 13.89 | 1,430,197 | +0.15(+1.09%) |
Jul 28, 2017 | 14.00 | 14.03 | 13.66 | 13.74 | 1,773,779 | -0.44(-3.12%) |
Jul 27, 2017 | 14.07 | 14.18 | 14.04 | 14.18 | 1,731,358 | +0.17(+1.24%) |
Jul 26, 2017 | 14.25 | 14.25 | 14.00 | 14.01 | 1,251,795 | -0.24(-1.72%) |
Jul 25, 2017 | 14.06 | 14.26 | 14.01 | 14.25 | 1,770,326 | +0.26(+1.86%) |
Jul 24, 2017 | 14.06 | 14.11 | 13.94 | 13.99 | 1,018,537 | -0.06(-0.45%) |
Jul 21, 2017 | 14.14 | 14.14 | 13.91 | 14.06 | 742,748 | -0.08(-0.56%) |
Jul 20, 2017 | 14.09 | 14.17 | 14.06 | 14.13 | 1,129,678 | +0.11(+0.79%) |
Jul 19, 2017 | 13.82 | 14.02 | 13.78 | 14.02 | 1,139,597 | +0.21(+1.54%) |
Jul 18, 2017 | 13.91 | 13.92 | 13.79 | 13.81 | 1,288,079 | -0.10(-0.74%) |
Jul 17, 2017 | 13.87 | 13.97 | 13.83 | 13.91 | 1,122,836 | +0.06(+0.40%) |
Jul 14, 2017 | 13.72 | 13.88 | 13.68 | 13.86 | 1,365,621 | +0.17(+1.27%) |
Jul 13, 2017 | 13.57 | 13.72 | 13.52 | 13.68 | 1,404,419 | +0.13(+0.93%) |
Jul 12, 2017 | 13.62 | 13.65 | 13.51 | 13.56 | 1,618,891 | +0.11(+0.82%) |
Jul 11, 2017 | 13.49 | 13.58 | 13.34 | 13.45 | 1,374,599 | -0.06(-0.41%) |
Jul 10, 2017 | 13.67 | 13.67 | 13.45 | 13.50 | 1,641,059 | -0.17(-1.21%) |
Jul 07, 2017 | 13.53 | 13.67 | 13.46 | 13.67 | 1,367,231 | +0.20(+1.47%) |
Jul 06, 2017 | 13.37 | 13.64 | 13.33 | 13.47 | 2,927,998 | +0.05(+0.35%) |
Jul 05, 2017 | 13.60 | 13.72 | 13.39 | 13.42 | 1,631,533 | -0.20(-1.45%) |
Jul 03, 2017 | 13.72 | 13.83 | 13.59 | 13.62 | 730,903 | -0.05(-0.35%) |
Jun 30, 2017 | 13.77 | 13.85 | 13.66 | 13.67 | 1,417,648 | -0.06(-0.40%) |
Jun 29, 2017 | 14.05 | 14.05 | 13.63 | 13.72 | 955,365 | -0.32(-2.31%) |
Jun 28, 2017 | 14.02 | 14.14 | 13.97 | 14.05 | 1,179,637 | +0.14(+1.02%) |
Jun 27, 2017 | 13.93 | 14.04 | 13.87 | 13.91 | 1,401,958 | -0.08(-0.56%) |
Jun 26, 2017 | 13.88 | 14.06 | 13.82 | 13.98 | 1,232,036 | +0.13(+0.97%) |
Jun 23, 2017 | 13.70 | 13.87 | 13.64 | 13.85 | 5,365,503 | +0.15(+1.09%) |
Jun 22, 2017 | 13.72 | 13.78 | 13.52 | 13.70 | 1,776,673 | -0.02(-0.11%) |
Jun 21, 2017 | 13.70 | 13.93 | 13.62 | 13.72 | 2,918,559 | +0.03(+0.23%) |
Jun 20, 2017 | 14.12 | 14.21 | 13.67 | 13.68 | 1,746,867 | -0.39(-2.80%) |
Jun 19, 2017 | 14.05 | 14.09 | 13.87 | 14.08 | 1,459,404 | +0.13(+0.91%) |
Jun 16, 2017 | 14.38 | 14.38 | 13.68 | 13.95 | 5,063,681 | -0.51(-3.55%) |
Jun 15, 2017 | 14.49 | 14.52 | 14.35 | 14.47 | 1,330,708 | -0.06(-0.38%) |
Jun 14, 2017 | 14.61 | 14.64 | 14.47 | 14.52 | 1,068,998 | -0.02(-0.16%) |
Jun 13, 2017 | 14.47 | 14.61 | 14.39 | 14.54 | 1,003,064 | +0.10(+0.71%) |
Jun 12, 2017 | 14.45 | 14.61 | 14.39 | 14.44 | 1,111,128 | +0.01(+0.05%) |
Jun 09, 2017 | 14.41 | 14.56 | 14.28 | 14.43 | 1,158,451 | +0.03(+0.22%) |
Jun 08, 2017 | 14.58 | 14.63 | 14.40 | 14.40 | 801,077 | -0.17(-1.19%) |
Jun 07, 2017 | 14.52 | 14.59 | 14.28 | 14.58 | 1,923,325 | +0.09(+0.60%) |
Jun 06, 2017 | 14.59 | 14.74 | 14.49 | 14.49 | 1,330,234 | -0.13(-0.86%) |
Jun 05, 2017 | 14.50 | 14.68 | 14.49 | 14.61 | 1,105,354 | -0.02(-0.11%) |
Jun 02, 2017 | 14.78 | 14.86 | 14.62 | 14.63 | 1,297,586 | -0.13(-0.90%) |
Jun 01, 2017 | 14.43 | 14.76 | 14.42 | 14.76 | 1,125,857 | +0.31(+2.11%) |
May 31, 2017 | 14.51 | 14.57 | 14.40 | 14.46 | 1,878,341 | -0.04(-0.27%) |
May 30, 2017 | 14.47 | 14.52 | 14.39 | 14.50 | 1,381,274 | -0.02(-0.16%) |
May 26, 2017 | 14.47 | 14.53 | 14.35 | 14.52 | 2,078,494 | +0.05(+0.38%) |
May 25, 2017 | 14.66 | 14.70 | 14.47 | 14.47 | 1,404,037 | -0.12(-0.81%) |
May 24, 2017 | 14.55 | 14.66 | 14.51 | 14.58 | 1,925,315 | +0.06(+0.43%) |
May 23, 2017 | 14.62 | 14.68 | 14.50 | 14.52 | 1,394,258 | -0.06(-0.43%) |
May 22, 2017 | 14.44 | 14.71 | 14.38 | 14.58 | 1,603,475 | +0.10(+0.70%) |
May 19, 2017 | 14.12 | 14.54 | 13.91 | 14.48 | 2,444,810 | +0.14(+0.98%) |
May 18, 2017 | 15.16 | 15.35 | 14.34 | 14.34 | 4,751,066 | -0.84(-5.52%) |
May 17, 2017 | 15.35 | 15.42 | 15.12 | 15.18 | 2,755,820 | -0.17(-1.12%) |
May 16, 2017 | 15.40 | 15.44 | 15.25 | 15.35 | 2,245,397 | -0.01(-0.05%) |
May 15, 2017 | 15.15 | 15.43 | 15.09 | 15.36 | 1,559,759 | +0.22(+1.45%) |
May 12, 2017 | 15.20 | 15.24 | 15.04 | 15.14 | 1,401,098 | -0.08(-0.51%) |
May 11, 2017 | 15.05 | 15.26 | 14.95 | 15.22 | 1,367,206 | +0.14(+0.93%) |
May 10, 2017 | 14.89 | 15.10 | 14.80 | 15.08 | 1,118,192 | +0.21(+1.42%) |
May 09, 2017 | 14.80 | 14.96 | 14.74 | 14.87 | 1,386,733 | +0.07(+0.48%) |
May 08, 2017 | 14.71 | 14.82 | 14.65 | 14.79 | 1,432,801 | +0.09(+0.59%) |
May 05, 2017 | 14.87 | 14.93 | 14.69 | 14.71 | 1,406,591 | -0.13(-0.84%) |
May 04, 2017 | 14.76 | 14.88 | 14.61 | 14.83 | 1,784,223 | +0.13(+0.90%) |
May 03, 2017 | 14.75 | 14.81 | 14.47 | 14.70 | 2,968,370 | +0.11(+0.75%) |
May 02, 2017 | 15.16 | 15.20 | 14.54 | 14.59 | 3,173,903 | -0.56(-3.67%) |
May 01, 2017 | 15.37 | 15.43 | 15.11 | 15.15 | 1,353,558 | -0.20(-1.27%) |
Apr 28, 2017 | 15.53 | 15.55 | 15.29 | 15.34 | 1,465,298 | -0.19(-1.21%) |
Apr 27, 2017 | 15.51 | 15.63 | 15.48 | 15.53 | 1,400,323 | +0.02(+0.15%) |
Apr 26, 2017 | 15.55 | 15.60 | 15.45 | 15.51 | 1,920,299 | -0.02(-0.10%) |
Apr 25, 2017 | 15.56 | 15.73 | 15.51 | 15.52 | 1,209,381 | -0.03(-0.20%) |
Apr 24, 2017 | 15.62 | 15.65 | 15.50 | 15.55 | 1,582,164 | +0.03(+0.20%) |
Apr 21, 2017 | 15.51 | 15.57 | 15.44 | 15.52 | 1,361,925 | +0.01(+0.05%) |
Apr 20, 2017 | 15.44 | 15.59 | 15.37 | 15.51 | 1,242,517 | +0.09(+0.56%) |
Apr 19, 2017 | 15.37 | 15.52 | 15.33 | 15.43 | 1,352,449 | +0.07(+0.46%) |
Apr 18, 2017 | 15.41 | 15.53 | 15.31 | 15.36 | 1,532,566 | +0.06(+0.41%) |
Apr 17, 2017 | 15.09 | 15.31 | 14.99 | 15.30 | 1,283,825 | +0.22(+1.45%) |
Apr 13, 2017 | 15.33 | 15.37 | 15.08 | 15.08 | 1,342,228 | -0.25(-1.63%) |
Apr 12, 2017 | 15.33 | 15.39 | 15.25 | 15.33 | 1,127,870 | +0.08(+0.51%) |
Apr 11, 2017 | 15.22 | 15.25 | 15.13 | 15.25 | 1,261,448 | +0.02(+0.15%) |
Apr 10, 2017 | 15.20 | 15.33 | 15.11 | 15.22 | 1,179,877 | +0.03(+0.21%) |
Apr 07, 2017 | 15.22 | 15.30 | 15.17 | 15.19 | 764,777 | -0.09(-0.56%) |
Apr 06, 2017 | 15.04 | 15.31 | 15.02 | 15.28 | 1,427,932 | +0.24(+1.61%) |
Apr 05, 2017 | 15.15 | 15.23 | 15.02 | 15.04 | 1,388,480 | -0.10(-0.67%) |
Apr 04, 2017 | 15.11 | 15.17 | 15.04 | 15.14 | 1,037,134 | +0.04(+0.26%) |
Apr 03, 2017 | 15.19 | 15.27 | 15.03 | 15.10 | 2,297,678 | -0.09(-0.57%) |
Mar 31, 2017 | 15.28 | 15.33 | 15.19 | 15.19 | 1,930,699 | -0.05(-0.31%) |
Mar 30, 2017 | 15.26 | 15.31 | 15.15 | 15.23 | 1,192,325 | -0.02(-0.15%) |
Mar 29, 2017 | 15.26 | 15.39 | 15.22 | 15.26 | 1,183,849 | +0.07(+0.46%) |
Mar 28, 2017 | 15.19 | 15.22 | 15.01 | 15.19 | 1,276,224 | -0.02(-0.15%) |
Mar 27, 2017 | 15.12 | 15.24 | 15.03 | 15.21 | 1,319,115 | +0.02(+0.15%) |
Mar 24, 2017 | 15.16 | 15.32 | 15.11 | 15.19 | 1,534,267 | +0.05(+0.31%) |
Mar 23, 2017 | 15.12 | 15.30 | 15.12 | 15.14 | 1,507,193 | +0.01(+0.05%) |
Mar 22, 2017 | 15.22 | 15.29 | 15.09 | 15.13 | 1,326,766 | -0.10(-0.67%) |
Mar 21, 2017 | 15.36 | 15.41 | 15.18 | 15.23 | 1,425,477 | -0.13(-0.87%) |
Mar 20, 2017 | 15.37 | 15.49 | 15.28 | 15.37 | 1,602,388 | -0.01(-0.05%) |
Mar 17, 2017 | 15.26 | 15.44 | 15.25 | 15.37 | 4,298,023 | +0.09(+0.61%) |
Mar 16, 2017 | 15.27 | 15.35 | 15.16 | 15.28 | 1,191,223 | -0.04(-0.26%) |
Mar 15, 2017 | 15.08 | 15.38 | 15.07 | 15.32 | 1,586,227 | +0.23(+1.50%) |
Mar 14, 2017 | 14.93 | 15.12 | 14.81 | 15.09 | 1,745,120 | +0.16(+1.10%) |
Mar 13, 2017 | 15.00 | 15.00 | 14.82 | 14.93 | 1,590,022 | -0.07(-0.47%) |
Mar 10, 2017 | 14.98 | 15.06 | 14.88 | 15.00 | 1,742,863 | +0.07(+0.47%) |
Mar 09, 2017 | 14.97 | 14.99 | 14.87 | 14.93 | 948,335 | -0.02(-0.16%) |
Mar 08, 2017 | 14.77 | 15.02 | 14.76 | 14.95 | 1,266,195 | +0.04(+0.26%) |
Mar 07, 2017 | 14.94 | 15.04 | 14.88 | 14.91 | 725,567 | -0.09(-0.57%) |
Mar 06, 2017 | 14.99 | 15.08 | 14.85 | 15.00 | 1,201,358 | -0.02(-0.16%) |
Mar 03, 2017 | 15.04 | 15.08 | 14.91 | 15.02 | 883,954 | -0.05(-0.31%) |
Mar 02, 2017 | 15.04 | 15.17 | 15.01 | 15.07 | 953,189 | -0.02(-0.16%) |
Mar 01, 2017 | 15.03 | 15.19 | 15.01 | 15.09 | 1,668,539 | +0.15(+1.00%) |
Feb 28, 2017 | 15.01 | 15.21 | 14.94 | 14.94 | 3,178,626 | -0.04(-0.26%) |
Feb 27, 2017 | 14.90 | 14.99 | 14.79 | 14.98 | 1,748,183 | +0.09(+0.57%) |
Feb 24, 2017 | 14.90 | 15.02 | 14.87 | 14.90 | 2,157,258 | +0.00(+0.00%) |
Feb 23, 2017 | 14.95 | 15.06 | 14.82 | 14.90 | 2,488,950 | +0.02(+0.10%) |
Feb 22, 2017 | 15.11 | 15.19 | 14.86 | 14.88 | 2,477,328 | -0.22(-1.44%) |
Feb 21, 2017 | 15.21 | 15.35 | 15.06 | 15.10 | 1,624,439 | -0.09(-0.56%) |
Feb 17, 2017 | 15.18 | 15.18 | 15.18 | 0 | +0.12(+0.82%) | |
Feb 16, 2017 | 14.97 | 15.07 | 14.80 | 15.06 | 2,263,570 | +0.09(+0.57%) |
Feb 15, 2017 | 14.76 | 15.09 | 14.67 | 14.97 | 5,020,595 | +0.24(+1.63%) |
Feb 14, 2017 | 15.43 | 15.67 | 14.47 | 14.73 | 8,133,823 | -1.44(-8.88%) |
Feb 13, 2017 | 15.99 | 16.29 | 15.90 | 16.17 | 3,507,916 | +0.10(+0.63%) |
Feb 10, 2017 | 16.16 | 16.22 | 16.04 | 16.07 | 2,227,717 | +0.01(+0.05%) |
Feb 09, 2017 | 15.77 | 16.08 | 15.78 | 16.06 | 1,637,391 | +0.29(+1.82%) |
Feb 08, 2017 | 15.70 | 15.77 | 15.56 | 15.77 | 1,483,695 | +0.07(+0.44%) |
Feb 07, 2017 | 15.68 | 15.80 | 15.59 | 15.70 | 1,806,534 | +0.05(+0.35%) |
Feb 06, 2017 | 15.73 | 15.74 | 15.59 | 15.65 | 1,324,519 | -0.05(-0.35%) |
Feb 03, 2017 | 15.73 | 15.80 | 15.59 | 15.70 | 1,837,029 | +0.05(+0.35%) |
Feb 02, 2017 | 15.58 | 15.72 | 15.56 | 15.65 | 1,813,239 | +0.10(+0.65%) |
Feb 01, 2017 | 15.59 | 15.76 | 15.45 | 15.55 | 1,799,589 | -0.05(-0.35%) |
Jan 31, 2017 | 15.42 | 15.61 | 15.33 | 15.60 | 2,232,435 | +0.13(+0.85%) |
Jan 30, 2017 | 15.49 | 15.49 | 15.28 | 15.47 | 1,494,414 | -0.02(-0.15%) |
Jan 27, 2017 | 15.52 | 15.53 | 15.33 | 15.49 | 1,718,913 | -0.01(-0.05%) |
Jan 26, 2017 | 15.49 | 15.53 | 15.38 | 15.50 | 1,560,034 | +0.02(+0.10%) |
Jan 25, 2017 | 15.46 | 15.55 | 15.39 | 15.49 | 1,165,769 | +0.05(+0.30%) |
Jan 24, 2017 | 15.38 | 15.62 | 15.32 | 15.44 | 2,142,726 | +0.05(+0.30%) |
Jan 23, 2017 | 15.29 | 15.46 | 15.27 | 15.39 | 1,449,075 | +0.03(+0.20%) |
Jan 20, 2017 | 15.31 | 15.52 | 15.25 | 15.36 | 1,428,712 | +0.12(+0.81%) |
Jan 19, 2017 | 15.39 | 15.43 | 15.14 | 15.24 | 1,428,820 | -0.13(-0.86%) |
Jan 18, 2017 | 15.26 | 15.37 | 15.11 | 15.37 | 1,750,776 | +0.12(+0.76%) |
Jan 17, 2017 | 15.54 | 15.56 | 15.12 | 15.25 | 2,306,780 | -0.29(-1.90%) |
Jan 13, 2017 | 15.55 | 15.55 | 15.55 | 0 | +0.20(+1.31%) | |
Jan 12, 2017 | 15.26 | 15.37 | 15.15 | 15.35 | 1,320,156 | +0.00(+0.00%) |
Jan 11, 2017 | 15.14 | 15.46 | 15.14 | 15.35 | 2,009,621 | +0.18(+1.18%) |
Jan 10, 2017 | 15.10 | 15.20 | 15.04 | 15.17 | 3,200,613 | +0.09(+0.57%) |
Jan 09, 2017 | 15.21 | 15.25 | 15.03 | 15.08 | 2,381,437 | -0.18(-1.17%) |
Jan 06, 2017 | 15.46 | 15.48 | 15.25 | 15.26 | 2,025,820 | -0.19(-1.25%) |
Jan 05, 2017 | 15.49 | 15.60 | 15.39 | 15.46 | 4,379,881 | -0.10(-0.65%) |
Jan 04, 2017 | 15.47 | 15.67 | 15.45 | 15.56 | 2,940,051 | +0.09(+0.60%) |