Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 15.51 | 15.71 | 15.42 | 15.46 | 2,705,748 | -0.03(-0.20%) |
Dec 30, 2016 | 15.49 | 15.49 | 15.49 | 0 | -0.03(-0.20%) | |
Dec 29, 2016 | 15.37 | 15.56 | 15.37 | 15.53 | 1,633,507 | +0.19(+1.26%) |
Dec 28, 2016 | 15.32 | 15.47 | 15.25 | 15.33 | 2,071,400 | -0.01(-0.05%) |
Dec 27, 2016 | 15.18 | 15.37 | 15.13 | 15.34 | 1,949,466 | +0.19(+1.28%) |
Dec 23, 2016 | 15.14 | 15.14 | 15.14 | 0 | +0.13(+0.88%) | |
Dec 22, 2016 | 15.03 | 15.12 | 14.91 | 15.01 | 2,525,142 | -0.04(-0.26%) |
Dec 21, 2016 | 14.79 | 15.11 | 14.75 | 15.05 | 4,272,006 | +0.26(+1.73%) |
Dec 20, 2016 | 14.83 | 14.98 | 14.74 | 14.80 | 4,043,749 | -0.11(-0.73%) |
Dec 19, 2016 | 14.97 | 14.99 | 14.76 | 14.90 | 2,866,927 | +0.01(+0.05%) |
Dec 16, 2016 | 15.18 | 15.22 | 14.85 | 14.90 | 11,807,506 | -0.36(-2.39%) |
Dec 15, 2016 | 15.11 | 15.56 | 14.98 | 15.26 | 5,420,622 | +0.51(+3.47%) |
Dec 14, 2016 | 14.97 | 15.04 | 14.66 | 14.75 | 3,632,834 | -0.22(-1.50%) |
Dec 13, 2016 | 14.76 | 15.17 | 14.76 | 14.97 | 5,097,234 | +0.40(+2.71%) |
Dec 12, 2016 | 14.89 | 14.97 | 14.48 | 14.58 | 7,808,657 | -0.40(-2.64%) |
Dec 09, 2016 | 13.19 | 15.48 | 13.01 | 14.97 | 17,117,396 | +1.76(+13.33%) |
Dec 08, 2016 | 12.86 | 13.26 | 12.65 | 13.21 | 3,939,839 | +0.36(+2.78%) |
Dec 07, 2016 | 12.52 | 12.87 | 12.49 | 12.86 | 2,468,987 | +0.29(+2.35%) |
Dec 06, 2016 | 12.27 | 12.56 | 12.17 | 12.56 | 2,511,821 | +0.36(+2.99%) |
Dec 05, 2016 | 12.00 | 12.21 | 12.00 | 12.20 | 1,738,149 | +0.19(+1.55%) |
Dec 02, 2016 | 11.96 | 12.03 | 11.88 | 12.01 | 2,104,619 | +0.12(+1.04%) |
Dec 01, 2016 | 12.06 | 12.08 | 11.85 | 11.89 | 2,457,764 | -0.16(-1.29%) |
Nov 30, 2016 | 11.96 | 12.13 | 11.88 | 12.04 | 2,643,251 | +0.08(+0.65%) |
Nov 29, 2016 | 12.16 | 12.23 | 11.95 | 11.96 | 2,574,649 | -0.15(-1.27%) |
Nov 28, 2016 | 12.26 | 12.32 | 12.06 | 12.12 | 3,810,062 | -0.14(-1.13%) |
Nov 25, 2016 | 12.10 | 12.26 | 11.96 | 12.26 | 1,597,076 | +0.26(+2.18%) |
Nov 23, 2016 | 11.99 | 11.99 | 11.99 | 0 | -0.43(-3.46%) | |
Nov 22, 2016 | 12.56 | 12.57 | 12.38 | 12.42 | 2,774,846 | -0.02(-0.12%) |
Nov 21, 2016 | 12.39 | 12.46 | 12.31 | 12.44 | 2,227,478 | +0.07(+0.56%) |
Nov 18, 2016 | 12.25 | 12.42 | 12.15 | 12.37 | 2,001,379 | +0.16(+1.32%) |
Nov 17, 2016 | 12.08 | 12.27 | 12.06 | 12.21 | 2,573,805 | +0.05(+0.44%) |
Nov 16, 2016 | 12.35 | 12.40 | 12.15 | 12.16 | 2,394,945 | -0.17(-1.37%) |
Nov 15, 2016 | 12.47 | 12.67 | 12.31 | 12.32 | 4,023,673 | -0.12(-0.93%) |
Nov 14, 2016 | 11.96 | 12.54 | 11.92 | 12.44 | 5,141,938 | +0.54(+4.52%) |
Nov 11, 2016 | 11.88 | 12.09 | 11.85 | 11.90 | 5,558,550 | -0.05(-0.45%) |
Nov 10, 2016 | 12.22 | 12.67 | 11.89 | 11.96 | 5,262,759 | -0.23(-1.89%) |
Nov 09, 2016 | 11.86 | 12.28 | 11.70 | 12.19 | 3,270,091 | +0.17(+1.41%) |
Nov 08, 2016 | 11.93 | 12.16 | 11.93 | 12.02 | 3,101,431 | +0.11(+0.90%) |
Nov 07, 2016 | 11.82 | 11.96 | 11.76 | 11.91 | 1,786,838 | +0.20(+1.71%) |
Nov 04, 2016 | 11.69 | 11.81 | 11.56 | 11.71 | 2,326,614 | +0.05(+0.46%) |
Nov 03, 2016 | 11.70 | 11.72 | 11.62 | 11.66 | 2,452,527 | -0.05(-0.46%) |
Nov 02, 2016 | 11.66 | 11.79 | 11.63 | 11.71 | 1,959,048 | +0.02(+0.13%) |
Nov 01, 2016 | 11.93 | 11.94 | 11.60 | 11.70 | 3,069,493 | -0.22(-1.87%) |
Oct 31, 2016 | 11.94 | 11.96 | 11.83 | 11.92 | 2,594,852 | +0.00(+0.00%) |
Oct 28, 2016 | 11.78 | 11.94 | 11.76 | 11.92 | 1,842,015 | +0.15(+1.24%) |
Oct 27, 2016 | 11.86 | 11.89 | 11.71 | 11.77 | 1,210,348 | -0.03(-0.26%) |
Oct 26, 2016 | 11.92 | 12.03 | 11.79 | 11.80 | 1,682,562 | -0.16(-1.35%) |
Oct 25, 2016 | 11.73 | 11.96 | 11.63 | 11.96 | 1,972,478 | +0.17(+1.43%) |
Oct 24, 2016 | 11.79 | 11.96 | 11.68 | 11.79 | 2,046,347 | +0.12(+0.99%) |
Oct 21, 2016 | 12.13 | 12.13 | 11.59 | 11.68 | 3,059,057 | -0.44(-3.61%) |
Oct 20, 2016 | 11.91 | 12.15 | 11.91 | 12.12 | 3,047,339 | +0.25(+2.14%) |
Oct 19, 2016 | 11.87 | 11.94 | 11.76 | 11.86 | 2,035,062 | -0.02(-0.13%) |
Oct 18, 2016 | 11.64 | 11.98 | 11.64 | 11.88 | 1,912,132 | +0.29(+2.52%) |
Oct 17, 2016 | 11.67 | 11.70 | 11.54 | 11.59 | 1,847,288 | -0.08(-0.72%) |
Oct 14, 2016 | 11.46 | 11.70 | 11.41 | 11.67 | 2,172,717 | +0.26(+2.29%) |
Oct 13, 2016 | 11.55 | 11.55 | 11.39 | 11.41 | 2,345,098 | -0.14(-1.20%) |
Oct 12, 2016 | 11.59 | 11.60 | 11.43 | 11.55 | 2,537,064 | +0.00(+0.00%) |
Oct 11, 2016 | 11.63 | 11.66 | 11.48 | 11.55 | 2,653,662 | -0.05(-0.46%) |
Oct 10, 2016 | 11.33 | 11.61 | 11.32 | 11.60 | 5,102,917 | +0.31(+2.72%) |
Oct 07, 2016 | 11.33 | 11.34 | 11.21 | 11.30 | 2,800,530 | +0.03(+0.27%) |
Oct 06, 2016 | 11.48 | 11.50 | 11.24 | 11.27 | 2,413,263 | -0.23(-2.00%) |
Oct 05, 2016 | 11.49 | 11.59 | 11.36 | 11.50 | 12,189,075 | +0.08(+0.74%) |
Oct 04, 2016 | 11.54 | 11.60 | 11.39 | 11.41 | 4,704,784 | -0.12(-1.00%) |
Oct 03, 2016 | 11.61 | 11.63 | 11.44 | 11.53 | 3,159,808 | -0.08(-0.73%) |
Sep 30, 2016 | 11.66 | 11.70 | 11.52 | 11.61 | 2,999,606 | +0.02(+0.13%) |
Sep 29, 2016 | 11.70 | 11.73 | 11.54 | 11.60 | 2,915,287 | -0.08(-0.72%) |
Sep 28, 2016 | 11.60 | 11.70 | 11.54 | 11.68 | 2,259,376 | +0.06(+0.53%) |
Sep 27, 2016 | 11.66 | 11.79 | 11.60 | 11.62 | 2,016,384 | -0.11(-0.92%) |
Sep 26, 2016 | 11.90 | 12.02 | 11.73 | 11.73 | 2,617,252 | -0.21(-1.74%) |
Sep 23, 2016 | 12.00 | 12.07 | 11.88 | 11.93 | 2,044,338 | -0.10(-0.83%) |
Sep 22, 2016 | 11.79 | 12.13 | 11.79 | 12.03 | 3,094,861 | +0.22(+1.89%) |
Sep 21, 2016 | 11.77 | 11.85 | 11.64 | 11.81 | 2,869,965 | +0.02(+0.13%) |
Sep 20, 2016 | 11.93 | 11.99 | 11.78 | 11.79 | 3,381,827 | -0.14(-1.16%) |
Sep 19, 2016 | 11.81 | 11.98 | 11.81 | 11.93 | 3,396,556 | +0.09(+0.78%) |
Sep 16, 2016 | 11.78 | 11.88 | 11.62 | 11.84 | 5,256,947 | +0.04(+0.33%) |
Sep 15, 2016 | 11.67 | 11.90 | 11.67 | 11.80 | 3,194,251 | +0.08(+0.72%) |
Sep 14, 2016 | 11.68 | 11.83 | 11.54 | 11.72 | 6,174,136 | +0.05(+0.39%) |
Sep 13, 2016 | 11.43 | 11.76 | 11.43 | 11.67 | 4,551,307 | +0.13(+1.13%) |
Sep 12, 2016 | 11.22 | 11.54 | 11.20 | 11.54 | 3,659,257 | +0.33(+2.95%) |
Sep 09, 2016 | 11.48 | 11.52 | 11.21 | 11.21 | 3,259,486 | -0.35(-3.05%) |
Sep 08, 2016 | 11.49 | 11.71 | 11.45 | 11.56 | 3,300,711 | +0.03(+0.27%) |
Sep 07, 2016 | 11.46 | 11.55 | 11.40 | 11.53 | 2,376,208 | +0.11(+0.94%) |
Sep 06, 2016 | 11.46 | 11.53 | 11.36 | 11.43 | 2,752,974 | +0.01(+0.07%) |
Sep 02, 2016 | 11.30 | 11.42 | 11.42 | 11.42 | 3,843,462 | +0.11(+0.95%) |
Sep 01, 2016 | 11.33 | 11.36 | 11.14 | 11.31 | 4,021,909 | -0.14(-1.21%) |
Aug 31, 2016 | 11.44 | 11.54 | 11.31 | 11.45 | 5,475,370 | -0.01(-0.07%) |
Aug 30, 2016 | 11.55 | 11.58 | 11.42 | 11.46 | 1,981,348 | -0.11(-0.92%) |
Aug 29, 2016 | 11.50 | 11.59 | 11.46 | 11.56 | 3,877,789 | +0.14(+1.26%) |
Aug 26, 2016 | 11.40 | 11.66 | 11.33 | 11.42 | 4,917,044 | -0.02(-0.20%) |
Aug 25, 2016 | 11.57 | 11.62 | 11.38 | 11.44 | 3,337,137 | -0.13(-1.12%) |
Aug 24, 2016 | 11.66 | 11.69 | 11.51 | 11.57 | 3,287,397 | +0.00(+0.00%) |
Aug 23, 2016 | 11.68 | 11.76 | 11.56 | 11.57 | 2,215,262 | -0.06(-0.52%) |
Aug 22, 2016 | 11.59 | 11.64 | 11.52 | 11.63 | 1,986,077 | +0.06(+0.52%) |
Aug 19, 2016 | 11.51 | 11.59 | 11.40 | 11.57 | 2,733,194 | +0.05(+0.46%) |
Aug 18, 2016 | 11.65 | 11.77 | 11.51 | 11.52 | 2,535,069 | -0.14(-1.17%) |
Aug 17, 2016 | 11.86 | 11.97 | 11.54 | 11.65 | 4,424,356 | -0.09(-0.78%) |
Aug 16, 2016 | 11.62 | 11.81 | 11.57 | 11.75 | 8,503,547 | +0.15(+1.31%) |
Aug 15, 2016 | 11.36 | 11.59 | 11.23 | 11.59 | 8,533,339 | +0.31(+2.76%) |
Aug 12, 2016 | 11.43 | 11.72 | 11.24 | 11.28 | 11,697,103 | -0.08(-0.67%) |
Aug 11, 2016 | 11.88 | 11.89 | 10.90 | 11.36 | 23,410,184 | -0.91(-7.43%) |
Aug 10, 2016 | 13.14 | 13.14 | 12.13 | 12.27 | 10,913,232 | -1.22(-9.01%) |
Aug 09, 2016 | 13.42 | 13.54 | 13.36 | 13.49 | 3,748,259 | +0.08(+0.62%) |
Aug 08, 2016 | 13.59 | 13.60 | 13.33 | 13.40 | 3,269,873 | -0.19(-1.40%) |
Aug 05, 2016 | 13.44 | 13.68 | 13.44 | 13.59 | 3,163,004 | +0.21(+1.53%) |
Aug 04, 2016 | 13.55 | 13.60 | 13.31 | 13.39 | 2,449,789 | -0.10(-0.73%) |
Aug 03, 2016 | 13.30 | 13.54 | 13.17 | 13.49 | 3,117,788 | +0.15(+1.14%) |
Aug 02, 2016 | 13.70 | 13.74 | 13.32 | 13.33 | 2,491,323 | -0.35(-2.55%) |
Aug 01, 2016 | 13.99 | 14.02 | 13.68 | 13.68 | 2,689,695 | -0.29(-2.07%) |
Jul 29, 2016 | 13.77 | 13.99 | 13.68 | 13.97 | 4,140,873 | +0.19(+1.38%) |
Jul 28, 2016 | 13.78 | 13.90 | 13.49 | 13.78 | 3,406,454 | -0.03(-0.22%) |
Jul 27, 2016 | 14.36 | 14.36 | 13.78 | 13.81 | 4,029,764 | -0.55(-3.86%) |
Jul 26, 2016 | 14.79 | 14.91 | 14.36 | 14.37 | 2,974,936 | -0.43(-2.88%) |
Jul 25, 2016 | 14.52 | 14.80 | 14.52 | 14.79 | 2,263,092 | +0.24(+1.67%) |
Jul 22, 2016 | 14.31 | 14.56 | 14.31 | 14.55 | 1,480,058 | +0.26(+1.81%) |
Jul 21, 2016 | 14.20 | 14.31 | 14.19 | 14.29 | 1,400,943 | +0.03(+0.21%) |
Jul 20, 2016 | 14.25 | 14.27 | 14.14 | 14.26 | 1,350,591 | +0.04(+0.27%) |
Jul 19, 2016 | 14.29 | 14.33 | 14.16 | 14.22 | 1,117,557 | -0.05(-0.32%) |
Jul 18, 2016 | 14.28 | 14.33 | 14.23 | 14.27 | 1,134,592 | -0.01(-0.05%) |
Jul 15, 2016 | 14.28 | 14.32 | 14.24 | 14.28 | 1,705,525 | +0.00(+0.00%) |
Jul 14, 2016 | 14.23 | 14.35 | 14.18 | 14.28 | 1,904,365 | +0.05(+0.37%) |
Jul 13, 2016 | 14.25 | 14.29 | 14.12 | 14.22 | 1,031,293 | -0.05(-0.37%) |
Jul 12, 2016 | 14.36 | 14.42 | 14.28 | 14.28 | 1,988,175 | -0.07(-0.48%) |
Jul 11, 2016 | 14.21 | 14.35 | 14.21 | 14.34 | 2,021,101 | +0.11(+0.80%) |
Jul 08, 2016 | 14.13 | 14.28 | 14.09 | 14.23 | 1,841,363 | +0.14(+0.97%) |
Jul 07, 2016 | 14.34 | 14.37 | 14.03 | 14.09 | 1,932,867 | -0.26(-1.80%) |
Jul 06, 2016 | 13.90 | 14.46 | 13.89 | 14.35 | 5,530,850 | +0.47(+3.39%) |
Jul 05, 2016 | 14.10 | 14.12 | 13.79 | 13.88 | 2,106,167 | -0.25(-1.77%) |
Jul 01, 2016 | 14.25 | 14.13 | 14.13 | 14.13 | 2,599,394 | -0.11(-0.80%) |
Jun 30, 2016 | 14.03 | 14.25 | 13.96 | 14.25 | 2,542,319 | +0.20(+1.41%) |
Jun 29, 2016 | 13.93 | 14.09 | 13.90 | 14.05 | 2,062,802 | +0.21(+1.54%) |
Jun 28, 2016 | 13.85 | 13.92 | 13.73 | 13.84 | 2,583,140 | +0.06(+0.44%) |
Jun 27, 2016 | 13.58 | 13.80 | 13.52 | 13.77 | 3,910,095 | +0.16(+1.17%) |
Jun 24, 2016 | 13.27 | 13.72 | 13.61 | 13.61 | 3,654,971 | +0.00(+0.00%) |
Jun 23, 2016 | 13.77 | 13.80 | 13.46 | 13.61 | 2,985,008 | -0.08(-0.56%) |
Jun 22, 2016 | 13.78 | 13.91 | 13.68 | 13.69 | 1,332,049 | +0.02(+0.11%) |
Jun 21, 2016 | 13.70 | 13.76 | 13.65 | 13.68 | 2,609,301 | +0.01(+0.06%) |
Jun 20, 2016 | 13.65 | 14.02 | 13.64 | 13.67 | 3,850,487 | +0.06(+0.45%) |
Jun 17, 2016 | 13.68 | 13.70 | 13.60 | 13.61 | 3,308,454 | -0.14(-1.05%) |
Jun 16, 2016 | 13.74 | 13.79 | 13.65 | 13.75 | 1,789,740 | -0.01(-0.06%) |
Jun 15, 2016 | 13.71 | 13.84 | 13.61 | 13.76 | 4,306,125 | +0.08(+0.55%) |
Jun 14, 2016 | 13.84 | 13.84 | 13.66 | 13.68 | 4,340,692 | -0.16(-1.15%) |
Jun 13, 2016 | 14.04 | 14.10 | 13.82 | 13.84 | 3,151,275 | -0.20(-1.41%) |
Jun 10, 2016 | 14.21 | 14.24 | 14.03 | 14.04 | 2,381,031 | -0.21(-1.49%) |
Jun 09, 2016 | 14.03 | 14.27 | 14.03 | 14.25 | 1,861,875 | +0.27(+1.90%) |
Jun 08, 2016 | 14.06 | 14.12 | 13.93 | 13.99 | 2,803,919 | -0.06(-0.43%) |
Jun 07, 2016 | 14.13 | 14.25 | 14.04 | 14.05 | 1,918,968 | -0.07(-0.48%) |
Jun 06, 2016 | 14.10 | 14.17 | 14.04 | 14.12 | 2,481,582 | +0.03(+0.21%) |
Jun 03, 2016 | 14.09 | 14.15 | 14.00 | 14.09 | 2,878,904 | +0.03(+0.21%) |
Jun 02, 2016 | 14.12 | 14.19 | 14.01 | 14.06 | 1,901,107 | -0.07(-0.48%) |
Jun 01, 2016 | 14.12 | 14.21 | 14.05 | 14.12 | 3,077,159 | +0.00(+0.00%) |
May 31, 2016 | 14.21 | 14.43 | 14.12 | 14.12 | 5,531,483 | -0.04(-0.27%) |
May 27, 2016 | 14.16 | 14.16 | 14.16 | 14.16 | 2,389,324 | +0.05(+0.32%) |
May 26, 2016 | 13.78 | 14.15 | 13.78 | 14.12 | 3,548,322 | +0.31(+2.24%) |
May 25, 2016 | 13.94 | 14.00 | 13.72 | 13.81 | 2,858,604 | -0.09(-0.65%) |
May 24, 2016 | 13.88 | 14.01 | 13.85 | 13.90 | 2,849,143 | +0.06(+0.44%) |
May 23, 2016 | 14.02 | 14.07 | 13.81 | 13.84 | 3,511,822 | -0.23(-1.61%) |
May 20, 2016 | 14.46 | 14.49 | 14.05 | 14.06 | 5,200,045 | -0.41(-2.86%) |
May 19, 2016 | 13.60 | 14.56 | 13.34 | 14.48 | 7,068,232 | +0.63(+4.57%) |
May 18, 2016 | 14.17 | 14.19 | 13.76 | 13.85 | 5,050,638 | -0.42(-2.96%) |
May 17, 2016 | 14.55 | 14.64 | 14.15 | 14.27 | 3,692,671 | -0.32(-2.17%) |
May 16, 2016 | 14.64 | 14.73 | 14.55 | 14.58 | 2,104,283 | -0.05(-0.36%) |
May 13, 2016 | 14.55 | 14.70 | 14.49 | 14.64 | 1,671,327 | +0.02(+0.15%) |
May 12, 2016 | 14.67 | 14.74 | 14.49 | 14.61 | 1,770,816 | +0.01(+0.05%) |
May 11, 2016 | 14.70 | 14.82 | 14.50 | 14.61 | 2,374,741 | -0.11(-0.72%) |
May 10, 2016 | 14.74 | 14.91 | 14.67 | 14.71 | 2,985,900 | -0.02(-0.15%) |
May 09, 2016 | 14.55 | 14.80 | 14.55 | 14.73 | 2,547,903 | +0.18(+1.24%) |
May 06, 2016 | 14.41 | 14.60 | 14.34 | 14.55 | 2,724,098 | +0.12(+0.83%) |
May 05, 2016 | 14.46 | 14.55 | 14.38 | 14.43 | 1,621,572 | -0.01(-0.05%) |
May 04, 2016 | 14.42 | 14.56 | 14.36 | 14.44 | 1,672,231 | +0.00(+0.00%) |
May 03, 2016 | 14.58 | 14.65 | 14.31 | 14.44 | 2,131,888 | -0.14(-0.93%) |
May 02, 2016 | 14.40 | 14.63 | 14.35 | 14.58 | 2,117,510 | +0.14(+0.99%) |
Apr 29, 2016 | 14.36 | 14.49 | 14.24 | 14.43 | 2,141,286 | +0.01(+0.05%) |
Apr 28, 2016 | 14.39 | 14.54 | 14.33 | 14.43 | 1,769,215 | -0.08(-0.52%) |
Apr 27, 2016 | 14.33 | 14.57 | 14.31 | 14.50 | 2,258,034 | +0.19(+1.32%) |
Apr 26, 2016 | 14.35 | 14.37 | 14.16 | 14.31 | 2,494,052 | +0.02(+0.11%) |
Apr 25, 2016 | 13.97 | 14.33 | 13.97 | 14.30 | 3,106,839 | +0.32(+2.32%) |
Apr 22, 2016 | 13.77 | 14.02 | 13.71 | 13.97 | 2,042,256 | +0.20(+1.48%) |
Apr 21, 2016 | 13.78 | 13.94 | 13.67 | 13.77 | 3,077,443 | -0.06(-0.44%) |
Apr 20, 2016 | 14.00 | 14.05 | 13.80 | 13.83 | 1,808,302 | -0.15(-1.08%) |
Apr 19, 2016 | 14.09 | 14.15 | 13.88 | 13.98 | 2,381,303 | -0.13(-0.91%) |
Apr 18, 2016 | 13.85 | 14.15 | 13.80 | 14.11 | 2,281,537 | +0.22(+1.57%) |
Apr 15, 2016 | 13.89 | 14.01 | 13.69 | 13.89 | 2,992,939 | -0.01(-0.05%) |
Apr 14, 2016 | 14.11 | 14.11 | 13.85 | 13.90 | 2,508,818 | -0.17(-1.23%) |
Apr 13, 2016 | 14.04 | 14.07 | 13.83 | 14.07 | 2,937,064 | +0.11(+0.75%) |
Apr 12, 2016 | 13.94 | 14.06 | 13.86 | 13.97 | 2,760,067 | +0.01(+0.05%) |
Apr 11, 2016 | 14.04 | 14.15 | 13.82 | 13.96 | 2,586,051 | -0.08(-0.54%) |
Apr 08, 2016 | 13.89 | 14.03 | 13.72 | 14.03 | 3,474,590 | +0.22(+1.58%) |
Apr 07, 2016 | 13.51 | 13.93 | 13.51 | 13.81 | 3,127,258 | +0.26(+1.95%) |
Apr 06, 2016 | 13.23 | 13.56 | 13.21 | 13.55 | 2,941,845 | +0.30(+2.27%) |
Apr 05, 2016 | 13.27 | 13.31 | 13.11 | 13.25 | 3,474,833 | -0.02(-0.11%) |
Apr 04, 2016 | 13.72 | 13.75 | 13.01 | 13.27 | 4,400,396 | -0.46(-3.35%) |