Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.01 | 15.06 | 14.80 | 14.81 | 2,008,293 | -0.20(-1.33%) |
Feb 27, 2017 | 14.98 | 15.16 | 14.93 | 15.01 | 1,361,393 | +0.04(+0.29%) |
Feb 24, 2017 | 14.72 | 15.00 | 14.68 | 14.97 | 1,847,489 | +0.16(+1.05%) |
Feb 23, 2017 | 15.17 | 15.19 | 14.69 | 14.81 | 4,085,860 | -0.62(-3.99%) |
Feb 22, 2017 | 16.10 | 16.29 | 15.39 | 15.43 | 2,815,702 | -0.81(-4.99%) |
Feb 21, 2017 | 15.96 | 16.39 | 15.85 | 16.24 | 2,758,023 | -0.03(-0.21%) |
Feb 17, 2017 | 16.27 | 16.27 | 16.27 | 0 | +0.82(+5.30%) | |
Feb 16, 2017 | 15.69 | 15.89 | 15.34 | 15.45 | 1,853,159 | -0.23(-1.48%) |
Feb 15, 2017 | 15.52 | 15.70 | 15.49 | 15.69 | 1,486,151 | +0.11(+0.72%) |
Feb 14, 2017 | 15.60 | 15.79 | 15.51 | 15.57 | 2,009,555 | +0.04(+0.28%) |
Feb 13, 2017 | 15.76 | 15.89 | 15.51 | 15.53 | 1,654,666 | -0.22(-1.42%) |
Feb 10, 2017 | 15.49 | 15.81 | 15.45 | 15.76 | 935,366 | +0.27(+1.73%) |
Feb 09, 2017 | 15.65 | 15.89 | 15.19 | 15.49 | 1,763,489 | +0.32(+2.10%) |
Feb 08, 2017 | 14.79 | 15.24 | 14.70 | 15.17 | 1,303,057 | +0.35(+2.39%) |
Feb 07, 2017 | 14.87 | 14.99 | 14.75 | 14.82 | 940,145 | -0.07(-0.46%) |
Feb 06, 2017 | 14.87 | 15.09 | 14.85 | 14.88 | 832,253 | +0.06(+0.41%) |
Feb 03, 2017 | 14.56 | 14.90 | 14.54 | 14.82 | 1,116,785 | +0.11(+0.76%) |
Feb 02, 2017 | 14.71 | 14.85 | 14.59 | 14.71 | 806,486 | +0.05(+0.35%) |
Feb 01, 2017 | 14.79 | 14.92 | 14.63 | 14.66 | 1,227,636 | -0.10(-0.70%) |
Jan 31, 2017 | 14.64 | 14.80 | 14.56 | 14.76 | 1,469,513 | +0.06(+0.41%) |
Jan 30, 2017 | 14.60 | 14.75 | 14.50 | 14.70 | 1,327,865 | +0.04(+0.29%) |
Jan 27, 2017 | 14.75 | 14.75 | 14.49 | 14.66 | 2,139,877 | -0.06(-0.41%) |
Jan 26, 2017 | 14.65 | 14.86 | 14.56 | 14.72 | 1,591,606 | +0.05(+0.35%) |
Jan 25, 2017 | 14.72 | 14.90 | 14.62 | 14.67 | 1,426,226 | -0.04(-0.29%) |
Jan 24, 2017 | 14.68 | 14.78 | 14.49 | 14.71 | 1,706,811 | +0.05(+0.35%) |
Jan 23, 2017 | 14.80 | 14.80 | 14.65 | 14.66 | 1,203,790 | -0.12(-0.82%) |
Jan 20, 2017 | 14.74 | 14.85 | 14.50 | 14.78 | 2,461,255 | +0.25(+1.72%) |
Jan 19, 2017 | 14.31 | 14.73 | 14.31 | 14.53 | 1,674,871 | -0.12(-0.82%) |
Jan 18, 2017 | 14.62 | 14.66 | 14.44 | 14.65 | 1,260,810 | +0.07(+0.47%) |
Jan 17, 2017 | 14.61 | 14.90 | 14.50 | 14.58 | 1,498,902 | -0.39(-2.59%) |
Jan 13, 2017 | 14.97 | 14.97 | 14.97 | 0 | -0.38(-2.47%) | |
Jan 12, 2017 | 15.52 | 15.54 | 15.19 | 15.35 | 1,395,720 | -0.16(-1.06%) |
Jan 11, 2017 | 15.60 | 15.60 | 15.26 | 15.51 | 1,271,151 | -0.10(-0.66%) |
Jan 10, 2017 | 15.25 | 15.66 | 15.25 | 15.62 | 2,030,058 | +0.37(+2.43%) |
Jan 09, 2017 | 14.97 | 15.36 | 14.97 | 15.25 | 1,607,097 | +0.22(+1.49%) |
Jan 06, 2017 | 15.18 | 15.39 | 15.01 | 15.02 | 2,251,255 | -0.16(-1.02%) |
Jan 05, 2017 | 15.70 | 15.70 | 15.18 | 15.18 | 1,773,546 | -0.60(-3.83%) |
Jan 04, 2017 | 15.63 | 16.02 | 15.63 | 15.78 | 1,674,519 | +0.16(+1.05%) |
Jan 03, 2017 | 15.70 | 15.84 | 15.57 | 15.62 | 1,046,490 | +0.06(+0.39%) |
Dec 30, 2016 | 15.56 | 15.56 | 15.56 | 0 | -0.19(-1.21%) | |
Dec 29, 2016 | 15.64 | 15.75 | 15.56 | 15.75 | 488,692 | +0.11(+0.72%) |
Dec 28, 2016 | 15.75 | 15.76 | 15.56 | 15.63 | 605,811 | -0.10(-0.66%) |
Dec 27, 2016 | 15.76 | 15.91 | 15.71 | 15.74 | 526,830 | -0.03(-0.16%) |
Dec 23, 2016 | 15.76 | 15.76 | 15.76 | 0 | -0.03(-0.22%) | |
Dec 22, 2016 | 16.16 | 16.16 | 15.70 | 15.80 | 652,038 | -0.36(-2.24%) |
Dec 21, 2016 | 16.02 | 16.25 | 15.99 | 16.16 | 1,160,633 | +0.07(+0.43%) |
Dec 20, 2016 | 16.29 | 16.47 | 16.06 | 16.09 | 1,315,407 | -0.22(-1.32%) |
Dec 19, 2016 | 16.52 | 16.60 | 16.26 | 16.31 | 919,928 | -0.09(-0.53%) |
Dec 16, 2016 | 16.20 | 16.46 | 16.04 | 16.39 | 4,547,940 | +0.28(+1.77%) |
Dec 15, 2016 | 16.18 | 16.45 | 16.01 | 16.11 | 1,409,501 | +0.02(+0.11%) |
Dec 14, 2016 | 16.18 | 16.25 | 15.89 | 16.09 | 1,697,215 | -0.12(-0.75%) |
Dec 13, 2016 | 16.26 | 16.38 | 15.87 | 16.21 | 1,288,224 | -0.03(-0.16%) |
Dec 12, 2016 | 16.73 | 16.73 | 16.21 | 16.24 | 1,902,094 | -0.55(-3.29%) |
Dec 09, 2016 | 16.91 | 16.91 | 16.37 | 16.79 | 1,264,936 | -0.15(-0.87%) |
Dec 08, 2016 | 16.99 | 17.12 | 16.68 | 16.94 | 1,356,226 | +0.06(+0.36%) |
Dec 07, 2016 | 16.54 | 16.88 | 16.38 | 16.88 | 1,306,728 | +0.42(+2.57%) |
Dec 06, 2016 | 16.24 | 16.51 | 16.03 | 16.45 | 1,217,779 | +0.30(+1.87%) |
Dec 05, 2016 | 16.25 | 16.25 | 15.75 | 16.15 | 2,333,631 | +0.09(+0.59%) |
Dec 02, 2016 | 16.23 | 16.30 | 16.00 | 16.06 | 1,302,291 | -0.21(-1.27%) |
Dec 01, 2016 | 16.10 | 16.27 | 16.00 | 16.26 | 1,145,136 | +0.22(+1.34%) |
Nov 30, 2016 | 16.23 | 16.30 | 15.96 | 16.05 | 1,471,298 | -0.13(-0.80%) |
Nov 29, 2016 | 16.33 | 16.64 | 16.14 | 16.18 | 1,789,898 | -0.03(-0.21%) |
Nov 28, 2016 | 16.96 | 17.08 | 16.16 | 16.21 | 2,234,920 | -0.75(-4.43%) |
Nov 25, 2016 | 17.14 | 17.14 | 16.93 | 16.96 | 553,641 | -0.08(-0.46%) |
Nov 23, 2016 | 17.04 | 17.04 | 17.04 | 0 | +0.22(+1.33%) | |
Nov 22, 2016 | 16.64 | 17.00 | 16.52 | 16.82 | 2,064,033 | +0.26(+1.56%) |
Nov 21, 2016 | 16.33 | 16.61 | 16.33 | 16.56 | 1,507,184 | +0.16(+1.00%) |
Nov 18, 2016 | 16.40 | 16.46 | 16.35 | 16.39 | 1,429,144 | +0.04(+0.26%) |
Nov 17, 2016 | 16.26 | 16.39 | 16.14 | 16.35 | 1,452,486 | +0.16(+0.96%) |
Nov 16, 2016 | 16.42 | 16.57 | 16.14 | 16.20 | 2,396,741 | -0.21(-1.26%) |
Nov 15, 2016 | 16.61 | 16.69 | 16.30 | 16.40 | 1,373,134 | -0.11(-0.68%) |
Nov 14, 2016 | 16.79 | 17.11 | 16.46 | 16.52 | 3,503,407 | -0.12(-0.73%) |
Nov 11, 2016 | 16.84 | 17.25 | 16.54 | 16.64 | 4,628,792 | -0.14(-0.82%) |
Nov 10, 2016 | 16.05 | 16.91 | 15.92 | 16.77 | 3,387,318 | +0.75(+4.69%) |
Nov 09, 2016 | 14.71 | 16.07 | 14.39 | 16.02 | 2,301,891 | +1.05(+7.03%) |
Nov 08, 2016 | 14.82 | 15.07 | 14.67 | 14.97 | 1,446,692 | +0.11(+0.76%) |
Nov 07, 2016 | 14.78 | 14.97 | 14.74 | 14.86 | 1,777,416 | +0.33(+2.26%) |
Nov 04, 2016 | 14.46 | 14.81 | 14.38 | 14.53 | 1,654,776 | +0.10(+0.71%) |
Nov 03, 2016 | 14.67 | 14.84 | 14.40 | 14.43 | 1,862,753 | -0.27(-1.81%) |
Nov 02, 2016 | 14.70 | 15.29 | 14.55 | 14.69 | 2,695,217 | -0.06(-0.41%) |
Nov 01, 2016 | 14.91 | 15.44 | 14.69 | 14.75 | 2,005,216 | -0.11(-0.75%) |
Oct 31, 2016 | 14.81 | 15.06 | 14.67 | 14.87 | 1,616,307 | +0.01(+0.06%) |
Oct 28, 2016 | 13.75 | 14.87 | 13.59 | 14.86 | 4,373,228 | +0.32(+2.19%) |
Oct 27, 2016 | 14.50 | 14.64 | 14.27 | 14.54 | 2,407,759 | +0.10(+0.71%) |
Oct 26, 2016 | 14.60 | 14.82 | 14.40 | 14.44 | 1,650,922 | -0.29(-1.98%) |
Oct 25, 2016 | 14.80 | 14.99 | 14.48 | 14.73 | 1,807,521 | -0.17(-1.15%) |
Oct 24, 2016 | 15.00 | 15.04 | 14.76 | 14.90 | 1,036,982 | +0.00(+0.00%) |
Oct 21, 2016 | 14.58 | 14.97 | 14.58 | 14.90 | 1,066,559 | +0.19(+1.29%) |
Oct 20, 2016 | 14.78 | 14.78 | 14.44 | 14.71 | 903,368 | -0.15(-0.98%) |
Oct 19, 2016 | 14.77 | 14.93 | 14.75 | 14.86 | 1,387,478 | +0.09(+0.64%) |
Oct 18, 2016 | 15.05 | 15.17 | 14.75 | 14.76 | 713,180 | +0.00(+0.00%) |
Oct 17, 2016 | 14.76 | 15.10 | 14.75 | 14.76 | 1,302,401 | -0.04(-0.29%) |
Oct 14, 2016 | 14.62 | 14.95 | 14.58 | 14.81 | 484,748 | +0.20(+1.35%) |
Oct 13, 2016 | 14.80 | 14.80 | 14.53 | 14.61 | 1,126,997 | -0.14(-0.93%) |
Oct 12, 2016 | 14.65 | 14.80 | 14.50 | 14.75 | 751,928 | +0.11(+0.76%) |
Oct 11, 2016 | 14.60 | 14.89 | 14.49 | 14.63 | 1,175,289 | -0.16(-1.10%) |
Oct 10, 2016 | 14.62 | 14.83 | 14.54 | 14.80 | 1,504,748 | +0.27(+1.83%) |
Oct 07, 2016 | 14.29 | 14.54 | 14.26 | 14.53 | 1,152,079 | +0.21(+1.44%) |
Oct 06, 2016 | 14.40 | 14.42 | 14.26 | 14.32 | 908,703 | -0.07(-0.48%) |
Oct 05, 2016 | 14.49 | 14.60 | 14.32 | 14.39 | 1,176,850 | -0.09(-0.65%) |
Oct 04, 2016 | 14.80 | 14.93 | 14.42 | 14.49 | 1,195,037 | -0.21(-1.40%) |
Oct 03, 2016 | 14.70 | 14.79 | 14.50 | 14.69 | 1,074,482 | -0.12(-0.81%) |
Sep 30, 2016 | 14.74 | 14.90 | 14.59 | 14.81 | 1,465,553 | +0.06(+0.41%) |
Sep 29, 2016 | 14.98 | 15.05 | 14.72 | 14.75 | 1,176,327 | -0.21(-1.38%) |
Sep 28, 2016 | 15.21 | 15.21 | 14.84 | 14.96 | 984,475 | -0.27(-1.75%) |
Sep 27, 2016 | 15.53 | 15.53 | 15.05 | 15.23 | 1,346,860 | -0.27(-1.72%) |
Sep 26, 2016 | 15.88 | 15.96 | 15.48 | 15.49 | 695,317 | -0.49(-3.06%) |
Sep 23, 2016 | 15.62 | 16.03 | 15.54 | 15.98 | 850,783 | +0.29(+1.86%) |
Sep 22, 2016 | 15.54 | 16.07 | 15.50 | 15.69 | 680,836 | +0.24(+1.56%) |
Sep 21, 2016 | 15.40 | 15.89 | 15.20 | 15.45 | 579,495 | +0.12(+0.78%) |
Sep 20, 2016 | 15.64 | 15.69 | 15.32 | 15.33 | 749,841 | -0.21(-1.38%) |
Sep 19, 2016 | 15.68 | 15.96 | 15.40 | 15.54 | 666,578 | -0.02(-0.11%) |
Sep 16, 2016 | 15.60 | 15.89 | 15.50 | 15.56 | 1,154,641 | -0.03(-0.17%) |
Sep 15, 2016 | 15.52 | 15.76 | 15.46 | 15.59 | 853,457 | +0.02(+0.11%) |
Sep 14, 2016 | 15.73 | 15.87 | 15.42 | 15.57 | 1,217,369 | -0.17(-1.09%) |
Sep 13, 2016 | 15.91 | 15.93 | 15.56 | 15.74 | 1,064,733 | -0.35(-2.19%) |
Sep 12, 2016 | 15.91 | 16.12 | 15.87 | 16.09 | 1,150,896 | +0.16(+1.03%) |
Sep 09, 2016 | 16.35 | 16.83 | 15.93 | 15.93 | 1,170,244 | -0.58(-3.49%) |
Sep 08, 2016 | 17.04 | 17.04 | 16.49 | 16.51 | 935,393 | -0.55(-3.22%) |
Sep 07, 2016 | 16.88 | 17.09 | 16.73 | 17.06 | 1,183,822 | +0.11(+0.66%) |
Sep 06, 2016 | 16.92 | 17.08 | 16.78 | 16.95 | 2,921,827 | -0.01(-0.05%) |
Sep 02, 2016 | 16.94 | 16.95 | 16.95 | 16.95 | 989,544 | +0.13(+0.77%) |
Sep 01, 2016 | 16.72 | 16.91 | 16.61 | 16.82 | 1,059,064 | +0.03(+0.20%) |
Aug 31, 2016 | 16.65 | 16.95 | 16.57 | 16.79 | 1,455,069 | +0.19(+1.14%) |
Aug 30, 2016 | 16.55 | 16.76 | 16.54 | 16.60 | 855,226 | -0.01(-0.05%) |
Aug 29, 2016 | 16.55 | 16.70 | 16.52 | 16.61 | 770,626 | +0.10(+0.62%) |
Aug 26, 2016 | 16.67 | 16.83 | 16.34 | 16.51 | 1,204,409 | -0.27(-1.59%) |
Aug 25, 2016 | 16.70 | 16.83 | 16.64 | 16.77 | 934,392 | +0.00(+0.00%) |
Aug 24, 2016 | 16.68 | 16.89 | 16.68 | 16.77 | 969,716 | +0.14(+0.83%) |
Aug 23, 2016 | 16.64 | 16.77 | 16.58 | 16.64 | 1,056,751 | -0.03(-0.15%) |
Aug 22, 2016 | 16.52 | 16.76 | 16.50 | 16.66 | 1,374,477 | +0.06(+0.36%) |
Aug 19, 2016 | 16.59 | 16.76 | 16.55 | 16.60 | 1,119,096 | +0.01(+0.05%) |
Aug 18, 2016 | 16.48 | 16.72 | 16.40 | 16.59 | 1,513,872 | +0.09(+0.57%) |
Aug 17, 2016 | 16.50 | 16.75 | 16.37 | 16.50 | 907,996 | -0.06(-0.36%) |
Aug 16, 2016 | 16.48 | 16.81 | 16.48 | 16.56 | 1,620,846 | -0.03(-0.21%) |
Aug 15, 2016 | 16.26 | 16.65 | 16.23 | 16.59 | 1,185,870 | +0.29(+1.79%) |
Aug 12, 2016 | 16.30 | 16.38 | 16.15 | 16.30 | 1,358,962 | +0.04(+0.26%) |
Aug 11, 2016 | 15.99 | 16.32 | 15.74 | 16.26 | 2,007,463 | +0.35(+2.21%) |
Aug 10, 2016 | 15.98 | 16.13 | 15.91 | 15.91 | 1,106,019 | -0.11(-0.70%) |
Aug 09, 2016 | 15.83 | 16.19 | 15.79 | 16.02 | 1,226,604 | +0.20(+1.25%) |
Aug 08, 2016 | 15.71 | 15.84 | 15.65 | 15.82 | 1,178,117 | +0.05(+0.33%) |
Aug 05, 2016 | 15.55 | 15.87 | 15.42 | 15.77 | 1,355,527 | +0.33(+2.11%) |
Aug 04, 2016 | 15.34 | 15.55 | 15.31 | 15.44 | 1,259,299 | +0.08(+0.50%) |
Aug 03, 2016 | 15.27 | 15.72 | 15.27 | 15.37 | 1,386,610 | -0.04(-0.28%) |
Aug 02, 2016 | 15.27 | 15.49 | 15.17 | 15.41 | 1,847,055 | +0.03(+0.22%) |
Aug 01, 2016 | 15.30 | 15.41 | 15.09 | 15.37 | 2,385,222 | -0.02(-0.11%) |
Jul 29, 2016 | 15.84 | 15.84 | 14.83 | 15.39 | 3,918,966 | -0.83(-5.12%) |
Jul 28, 2016 | 16.07 | 16.36 | 15.82 | 16.22 | 1,706,361 | +0.17(+1.07%) |
Jul 27, 2016 | 16.18 | 16.19 | 15.95 | 16.05 | 1,000,655 | -0.09(-0.58%) |
Jul 26, 2016 | 16.02 | 16.26 | 15.87 | 16.14 | 1,481,207 | -0.10(-0.63%) |
Jul 25, 2016 | 15.94 | 16.36 | 15.86 | 16.25 | 1,411,025 | +0.29(+1.82%) |
Jul 22, 2016 | 15.68 | 16.10 | 15.59 | 15.96 | 679,859 | +0.22(+1.41%) |
Jul 21, 2016 | 15.89 | 16.01 | 15.63 | 15.73 | 817,940 | -0.14(-0.86%) |
Jul 20, 2016 | 15.79 | 15.91 | 15.70 | 15.87 | 1,134,953 | +0.08(+0.49%) |
Jul 19, 2016 | 15.67 | 15.84 | 15.42 | 15.79 | 841,954 | +0.15(+0.93%) |
Jul 18, 2016 | 15.73 | 15.84 | 15.60 | 15.65 | 817,809 | -0.07(-0.44%) |
Jul 15, 2016 | 15.90 | 15.90 | 15.68 | 15.72 | 774,112 | -0.07(-0.43%) |
Jul 14, 2016 | 15.73 | 15.92 | 15.61 | 15.79 | 639,518 | +0.19(+1.21%) |
Jul 13, 2016 | 15.96 | 16.08 | 15.57 | 15.60 | 752,806 | -0.32(-1.99%) |
Jul 12, 2016 | 15.56 | 16.01 | 15.42 | 15.91 | 1,526,645 | +0.51(+3.28%) |
Jul 11, 2016 | 15.13 | 15.45 | 15.07 | 15.41 | 1,234,550 | +0.32(+2.10%) |
Jul 08, 2016 | 14.87 | 15.20 | 14.80 | 15.09 | 827,224 | +0.29(+1.97%) |
Jul 07, 2016 | 14.97 | 15.10 | 14.73 | 14.80 | 739,433 | -0.11(-0.75%) |
Jul 05, 2016 | 15.29 | 15.32 | 14.89 | 14.91 | 928,081 | -0.39(-2.57%) |
Jul 01, 2016 | 15.33 | 15.31 | 15.31 | 15.31 | 925,914 | +0.01(+0.06%) |
Jun 30, 2016 | 15.29 | 15.38 | 14.96 | 15.30 | 1,553,428 | -0.03(-0.17%) |
Jun 29, 2016 | 15.00 | 15.33 | 15.00 | 15.32 | 1,231,505 | +0.44(+2.93%) |
Jun 28, 2016 | 15.09 | 15.30 | 14.84 | 14.89 | 956,452 | -0.03(-0.17%) |
Jun 27, 2016 | 15.67 | 15.67 | 14.83 | 14.91 | 1,537,204 | -0.85(-5.38%) |
Jun 24, 2016 | 15.38 | 15.84 | 15.35 | 15.76 | 1,226,194 | -0.13(-0.81%) |
Jun 23, 2016 | 15.77 | 15.90 | 15.66 | 15.89 | 868,127 | +0.24(+1.53%) |
Jun 22, 2016 | 15.92 | 15.92 | 15.63 | 15.65 | 933,408 | -0.28(-1.77%) |
Jun 21, 2016 | 16.08 | 16.10 | 15.88 | 15.93 | 893,366 | -0.13(-0.80%) |
Jun 20, 2016 | 16.07 | 16.22 | 15.95 | 16.06 | 1,190,311 | +0.11(+0.70%) |
Jun 17, 2016 | 16.07 | 16.08 | 15.77 | 15.95 | 1,580,650 | -0.08(-0.48%) |
Jun 16, 2016 | 15.90 | 16.03 | 15.71 | 16.02 | 978,148 | +0.09(+0.54%) |
Jun 15, 2016 | 16.13 | 16.13 | 15.94 | 15.94 | 584,531 | -0.19(-1.17%) |
Jun 14, 2016 | 16.07 | 16.16 | 15.89 | 16.13 | 819,319 | +0.04(+0.27%) |
Jun 13, 2016 | 16.42 | 16.50 | 16.05 | 16.08 | 860,945 | -0.40(-2.44%) |
Jun 10, 2016 | 16.77 | 16.79 | 16.38 | 16.49 | 870,393 | -0.41(-2.43%) |
Jun 09, 2016 | 16.75 | 16.97 | 16.65 | 16.90 | 1,139,972 | +0.12(+0.71%) |
Jun 08, 2016 | 16.73 | 16.97 | 16.55 | 16.78 | 1,424,484 | +0.10(+0.62%) |
Jun 07, 2016 | 16.78 | 16.78 | 16.55 | 16.68 | 704,397 | -0.14(-0.81%) |
Jun 06, 2016 | 16.85 | 16.89 | 16.52 | 16.81 | 1,507,122 | -0.02(-0.10%) |
Jun 03, 2016 | 16.61 | 16.84 | 16.49 | 16.83 | 1,238,805 | +0.27(+1.60%) |
Jun 02, 2016 | 16.19 | 16.62 | 16.19 | 16.56 | 944,852 | +0.09(+0.52%) |
Jun 01, 2016 | 16.27 | 16.58 | 16.26 | 16.48 | 917,775 | +0.17(+1.05%) |
May 31, 2016 | 16.44 | 16.44 | 16.21 | 16.31 | 928,853 | -0.16(-0.99%) |
May 27, 2016 | 16.36 | 16.47 | 16.47 | 16.47 | 1,133,269 | +0.13(+0.79%) |
May 26, 2016 | 16.41 | 16.58 | 16.32 | 16.34 | 635,376 | -0.07(-0.42%) |
May 25, 2016 | 16.15 | 16.48 | 15.99 | 16.41 | 1,156,782 | +0.25(+1.54%) |
May 24, 2016 | 15.96 | 16.26 | 15.87 | 16.16 | 871,442 | +0.27(+1.72%) |
May 23, 2016 | 15.85 | 16.00 | 15.81 | 15.89 | 938,073 | +0.04(+0.27%) |
May 20, 2016 | 15.91 | 15.99 | 15.43 | 15.84 | 1,167,846 | +0.02(+0.11%) |
May 19, 2016 | 15.74 | 16.01 | 15.70 | 15.83 | 804,032 | +0.02(+0.11%) |
May 18, 2016 | 16.12 | 16.31 | 15.72 | 15.81 | 1,122,156 | -0.35(-2.17%) |
May 17, 2016 | 16.20 | 16.45 | 16.07 | 16.16 | 1,311,902 | -0.12(-0.74%) |
May 16, 2016 | 16.21 | 16.41 | 15.80 | 16.28 | 1,956,236 | +0.04(+0.26%) |
May 13, 2016 | 16.37 | 16.47 | 16.07 | 16.24 | 1,133,369 | -0.12(-0.73%) |
May 12, 2016 | 16.38 | 16.64 | 16.31 | 16.36 | 1,035,096 | +0.06(+0.37%) |
May 11, 2016 | 16.70 | 16.80 | 16.29 | 16.30 | 1,750,381 | -0.45(-2.71%) |
May 10, 2016 | 16.87 | 16.87 | 16.60 | 16.75 | 1,996,578 | +0.09(+0.57%) |
May 09, 2016 | 16.35 | 16.74 | 15.55 | 16.66 | 1,845,168 | +0.33(+2.04%) |
May 06, 2016 | 16.41 | 16.57 | 16.14 | 16.32 | 1,451,093 | -0.14(-0.83%) |
May 05, 2016 | 16.44 | 16.62 | 16.33 | 16.46 | 1,363,420 | +0.06(+0.37%) |
May 04, 2016 | 16.10 | 16.53 | 15.99 | 16.40 | 1,647,169 | +0.26(+1.59%) |
May 03, 2016 | 16.26 | 16.44 | 16.12 | 16.14 | 1,978,914 | -0.18(-1.10%) |
May 02, 2016 | 16.07 | 16.43 | 15.89 | 16.32 | 1,284,557 | +0.38(+2.35%) |
Apr 29, 2016 | 16.05 | 16.07 | 15.82 | 15.95 | 1,402,499 | -0.09(-0.58%) |
Apr 28, 2016 | 16.19 | 16.39 | 16.00 | 16.04 | 1,585,336 | -0.25(-1.52%) |
Apr 27, 2016 | 16.20 | 16.45 | 15.83 | 16.29 | 2,070,637 | +0.21(+1.33%) |
Apr 26, 2016 | 15.27 | 16.53 | 14.97 | 16.08 | 4,072,189 | +1.25(+8.46%) |
Apr 25, 2016 | 14.98 | 15.05 | 14.76 | 14.82 | 2,269,094 | -0.14(-0.97%) |
Apr 22, 2016 | 14.85 | 15.01 | 14.83 | 14.97 | 2,024,154 | +0.13(+0.86%) |
Apr 21, 2016 | 14.95 | 15.09 | 14.81 | 14.84 | 1,355,373 | -0.17(-1.14%) |
Apr 20, 2016 | 14.75 | 15.15 | 14.50 | 15.01 | 2,428,572 | +0.04(+0.28%) |
Apr 19, 2016 | 15.22 | 15.31 | 14.90 | 14.97 | 1,887,049 | -0.32(-2.12%) |
Apr 18, 2016 | 15.10 | 15.41 | 15.03 | 15.29 | 1,326,544 | +0.13(+0.84%) |
Apr 15, 2016 | 15.26 | 15.32 | 15.10 | 15.16 | 1,418,050 | -0.16(-1.06%) |
Apr 14, 2016 | 15.60 | 15.60 | 15.22 | 15.33 | 1,495,132 | -0.21(-1.37%) |
Apr 13, 2016 | 15.58 | 15.74 | 15.33 | 15.54 | 1,152,568 | +0.03(+0.22%) |
Apr 12, 2016 | 15.07 | 15.51 | 15.06 | 15.50 | 1,690,336 | +0.42(+2.77%) |
Apr 11, 2016 | 15.16 | 15.27 | 14.97 | 15.09 | 2,587,047 | +0.49(+3.33%) |
Apr 08, 2016 | 14.73 | 14.93 | 14.58 | 14.60 | 1,224,557 | -0.04(-0.29%) |
Apr 07, 2016 | 14.58 | 14.80 | 14.52 | 14.64 | 1,321,280 | +0.00(+0.00%) |
Apr 06, 2016 | 14.41 | 14.69 | 14.36 | 14.64 | 1,382,397 | +0.25(+1.72%) |
Apr 05, 2016 | 14.32 | 14.62 | 14.23 | 14.40 | 1,765,905 | -0.04(-0.30%) |
Apr 04, 2016 | 14.69 | 14.69 | 14.29 | 14.44 | 944,378 | -0.25(-1.68%) |
Apr 01, 2016 | 14.24 | 14.69 | 14.14 | 14.69 | 1,143,709 | +0.30(+2.07%) |
Mar 31, 2016 | 14.35 | 14.40 | 13.99 | 14.39 | 2,629,403 | +0.15(+1.08%) |
Mar 30, 2016 | 14.31 | 14.50 | 14.20 | 14.23 | 1,206,039 | +0.03(+0.24%) |
Mar 29, 2016 | 13.71 | 14.25 | 13.65 | 14.20 | 1,584,566 | +0.41(+2.97%) |
Mar 28, 2016 | 14.10 | 14.20 | 13.69 | 13.79 | 864,254 | -0.07(-0.49%) |
Mar 24, 2016 | 13.72 | 13.86 | 13.86 | 13.86 | 1,305,500 | +0.14(+0.99%) |
Mar 23, 2016 | 14.17 | 14.22 | 13.72 | 13.72 | 1,229,202 | -0.49(-3.42%) |
Mar 22, 2016 | 13.98 | 14.34 | 13.80 | 14.21 | 1,848,846 | +0.09(+0.60%) |
Mar 21, 2016 | 14.69 | 14.87 | 14.05 | 14.12 | 1,670,670 | -0.63(-4.28%) |
Mar 18, 2016 | 14.72 | 14.92 | 14.58 | 14.75 | 1,793,014 | +0.13(+0.88%) |
Mar 17, 2016 | 14.46 | 14.85 | 14.35 | 14.63 | 3,441,398 | +0.20(+1.42%) |
Mar 16, 2016 | 14.62 | 14.63 | 14.38 | 14.42 | 1,550,415 | -0.31(-2.09%) |
Mar 15, 2016 | 14.81 | 14.92 | 14.69 | 14.73 | 1,191,272 | -0.11(-0.75%) |
Mar 14, 2016 | 15.01 | 15.01 | 14.81 | 14.84 | 1,256,200 | -0.19(-1.25%) |
Mar 11, 2016 | 14.81 | 15.15 | 14.69 | 15.03 | 768,643 | +0.31(+2.09%) |
Mar 10, 2016 | 15.10 | 15.14 | 14.61 | 14.72 | 902,390 | -0.27(-1.82%) |
Mar 09, 2016 | 14.98 | 15.13 | 14.90 | 14.99 | 823,073 | +0.06(+0.40%) |
Mar 08, 2016 | 15.27 | 15.30 | 14.93 | 14.93 | 1,243,450 | -0.41(-2.67%) |
Mar 07, 2016 | 15.29 | 15.41 | 15.19 | 15.34 | 1,524,438 | +0.00(+0.00%) |
Mar 04, 2016 | 15.37 | 15.39 | 15.23 | 15.34 | 1,400,487 | +0.02(+0.11%) |
Mar 03, 2016 | 15.22 | 15.37 | 15.04 | 15.33 | 1,546,967 | +0.02(+0.11%) |
Mar 02, 2016 | 15.17 | 15.33 | 15.07 | 15.31 | 1,385,456 | +0.13(+0.84%) |