Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.49 | 16.49 | 15.86 | 15.87 | 2,812,493 | -0.53(-3.22%) |
Feb 27, 2018 | 16.50 | 16.57 | 16.28 | 16.39 | 3,272,027 | -0.30(-1.81%) |
Feb 26, 2018 | 16.73 | 16.45 | 16.70 | 2,743,422 | +0.10(+0.57%) | |
Feb 23, 2018 | 16.70 | 16.74 | 16.42 | 16.60 | 2,429,389 | +0.00(+0.00%) |
Feb 22, 2018 | 16.60 | 2,312,331 | +0.22(+1.37%) | |||
Feb 21, 2018 | 16.51 | 16.64 | 16.38 | 16.38 | 2,388,674 | +0.02(+0.11%) |
Feb 20, 2018 | 16.38 | 16.49 | 16.28 | 16.36 | 2,732,277 | -0.27(-1.61%) |
Feb 16, 2018 | 16.63 | 16.63 | 16.63 | 0 | -0.11(-0.67%) | |
Feb 15, 2018 | 16.45 | 16.82 | 16.37 | 16.74 | 4,403,835 | +0.59(+3.64%) |
Feb 14, 2018 | 15.43 | 16.25 | 15.33 | 16.15 | 4,341,975 | +0.73(+4.76%) |
Feb 13, 2018 | 15.30 | 15.49 | 15.30 | 15.42 | 1,993,205 | +0.04(+0.28%) |
Feb 12, 2018 | 15.37 | 15.63 | 15.19 | 15.37 | 2,109,552 | +0.08(+0.51%) |
Feb 09, 2018 | 15.27 | 15.31 | 14.69 | 15.30 | 3,346,714 | +0.21(+1.37%) |
Feb 08, 2018 | 15.53 | 15.53 | 15.07 | 15.09 | 6,363,398 | -0.38(-2.46%) |
Feb 07, 2018 | 15.78 | 15.95 | 15.47 | 15.47 | 2,549,265 | -0.47(-2.93%) |
Feb 06, 2018 | 15.38 | 16.01 | 15.25 | 15.94 | 2,959,239 | +0.15(+0.93%) |
Feb 05, 2018 | 16.00 | 16.13 | 15.54 | 15.79 | 1,620,029 | -0.32(-1.99%) |
Feb 02, 2018 | 16.39 | 16.39 | 16.03 | 16.11 | 1,926,341 | -0.48(-2.92%) |
Feb 01, 2018 | 16.15 | 16.70 | 16.07 | 16.59 | 4,295,838 | +0.43(+2.67%) |
Jan 31, 2018 | 16.23 | 16.23 | 16.00 | 16.16 | 2,621,085 | +0.09(+0.54%) |
Jan 30, 2018 | 16.04 | 16.19 | 15.99 | 16.07 | 1,835,465 | -0.03(-0.21%) |
Jan 29, 2018 | 16.27 | 16.28 | 16.09 | 16.11 | 1,659,596 | -0.31(-1.89%) |
Jan 26, 2018 | 16.33 | 16.42 | 16.11 | 16.42 | 1,915,701 | +0.10(+0.64%) |
Jan 25, 2018 | 16.41 | 16.58 | 16.21 | 16.32 | 4,231,996 | -0.02(-0.11%) |
Jan 24, 2018 | 15.93 | 16.36 | 15.93 | 16.33 | 4,010,329 | +0.50(+3.17%) |
Jan 23, 2018 | 15.82 | 15.87 | 15.56 | 15.83 | 1,751,693 | -0.09(-0.54%) |
Jan 22, 2018 | 15.78 | 15.92 | 15.72 | 15.92 | 2,137,518 | +0.21(+1.32%) |
Jan 19, 2018 | 15.87 | 15.97 | 15.68 | 15.71 | 2,773,258 | -0.10(-0.66%) |
Jan 18, 2018 | 15.26 | 15.82 | 15.26 | 15.81 | 3,171,332 | +0.61(+4.04%) |
Jan 17, 2018 | 15.05 | 15.38 | 15.05 | 15.20 | 3,183,215 | +0.19(+1.27%) |
Jan 16, 2018 | 15.06 | 15.24 | 15.01 | 15.01 | 5,810,888 | +0.08(+0.52%) |
Jan 12, 2018 | 14.93 | 14.93 | 14.93 | 0 | +0.30(+2.07%) | |
Jan 11, 2018 | 14.68 | 14.74 | 14.50 | 14.63 | 3,851,459 | -0.04(-0.29%) |
Jan 10, 2018 | 14.61 | 14.67 | 3,807,091 | -0.46(-3.03%) | ||
Jan 09, 2018 | 15.17 | 15.25 | 15.05 | 15.13 | 3,379,330 | -0.11(-0.74%) |
Jan 08, 2018 | 15.00 | 15.29 | 14.95 | 15.24 | 2,964,981 | +0.18(+1.20%) |
Jan 05, 2018 | 14.99 | 15.11 | 14.86 | 15.06 | 3,344,179 | +0.15(+0.98%) |
Jan 04, 2018 | 14.98 | 15.08 | 14.91 | 14.92 | 2,864,419 | -0.03(-0.17%) |
Jan 03, 2018 | 15.11 | 15.14 | 14.86 | 14.94 | 2,851,067 | -0.16(-1.09%) |
Jan 02, 2018 | 14.95 | 15.17 | 14.95 | 15.11 | 2,835,522 | +0.29(+1.92%) |
Dec 29, 2017 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 14.78 | 14.92 | 14.73 | 14.82 | 799,548 | +0.11(+0.76%) |
Dec 27, 2017 | 14.73 | 14.85 | 14.67 | 14.71 | 842,868 | +0.02(+0.12%) |
Dec 26, 2017 | 14.67 | 14.80 | 14.61 | 14.69 | 1,024,707 | +0.03(+0.24%) |
Dec 22, 2017 | 14.71 | 14.76 | 14.60 | 14.66 | 1,000,494 | -0.05(-0.35%) |
Dec 21, 2017 | 14.92 | 15.10 | 14.70 | 14.71 | 2,210,747 | -0.19(-1.28%) |
Dec 20, 2017 | 14.92 | 15.05 | 14.81 | 14.90 | 2,848,364 | -0.08(-0.52%) |
Dec 19, 2017 | 15.00 | 15.08 | 14.91 | 14.98 | 1,393,368 | -0.08(-0.52%) |
Dec 18, 2017 | 14.98 | 15.13 | 14.91 | 15.05 | 2,022,510 | +0.16(+1.04%) |
Dec 15, 2017 | 15.00 | 15.01 | 14.87 | 14.90 | 1,851,340 | -0.08(-0.52%) |
Dec 14, 2017 | 14.98 | 15.12 | 14.94 | 14.98 | 2,393,895 | -0.10(-0.63%) |
Dec 13, 2017 | 14.74 | 15.12 | 14.71 | 15.07 | 3,180,300 | +0.32(+2.17%) |
Dec 12, 2017 | 14.64 | 14.82 | 14.57 | 14.75 | 1,378,959 | -0.10(-0.70%) |
Dec 11, 2017 | 14.79 | 14.92 | 14.71 | 14.86 | 1,677,475 | +0.04(+0.29%) |
Dec 08, 2017 | 14.71 | 14.90 | 14.61 | 14.81 | 1,747,002 | +0.19(+1.30%) |
Dec 07, 2017 | 14.63 | 14.75 | 14.55 | 14.62 | 1,259,684 | -0.09(-0.59%) |
Dec 06, 2017 | 14.57 | 14.82 | 14.49 | 14.71 | 1,355,523 | -0.03(-0.18%) |
Dec 05, 2017 | 14.69 | 14.83 | 14.60 | 14.73 | 1,335,363 | -0.02(-0.12%) |
Dec 04, 2017 | 14.85 | 14.93 | 14.72 | 14.75 | 1,470,126 | +0.03(+0.24%) |
Dec 01, 2017 | 14.78 | 14.89 | 14.57 | 14.72 | 2,292,417 | -0.06(-0.41%) |
Nov 30, 2017 | 15.11 | 15.23 | 14.76 | 14.78 | 3,134,819 | -0.42(-2.79%) |
Nov 29, 2017 | 15.01 | 15.25 | 15.01 | 15.20 | 2,524,487 | +0.02(+0.11%) |
Nov 28, 2017 | 15.08 | 15.21 | 15.03 | 15.18 | 1,671,772 | +0.10(+0.63%) |
Nov 27, 2017 | 15.27 | 15.27 | 14.95 | 15.09 | 1,395,052 | -0.13(-0.85%) |
Nov 24, 2017 | 15.23 | 15.26 | 15.15 | 15.22 | 558,652 | +0.05(+0.34%) |
Nov 22, 2017 | 14.89 | 15.18 | 14.89 | 15.17 | 2,909,864 | +0.17(+1.15%) |
Nov 21, 2017 | 14.73 | 15.13 | 14.73 | 14.99 | 3,718,933 | +0.27(+1.82%) |
Nov 20, 2017 | 14.80 | 14.87 | 14.65 | 14.73 | 1,448,558 | -0.18(-1.22%) |
Nov 17, 2017 | 14.86 | 14.96 | 14.75 | 14.91 | 1,868,872 | +0.03(+0.17%) |
Nov 16, 2017 | 14.80 | 14.92 | 14.65 | 14.88 | 2,058,092 | +0.31(+2.14%) |
Nov 15, 2017 | 14.59 | 14.69 | 14.12 | 14.57 | 1,458,254 | -0.06(-0.41%) |
Nov 14, 2017 | 14.93 | 14.93 | 14.48 | 14.63 | 3,510,623 | -0.23(-1.57%) |
Nov 13, 2017 | 14.87 | 14.99 | 14.79 | 14.86 | 2,822,522 | -0.06(-0.41%) |
Nov 10, 2017 | 15.05 | 15.18 | 14.91 | 14.92 | 2,134,430 | -0.14(-0.92%) |
Nov 09, 2017 | 14.97 | 15.19 | 14.90 | 15.06 | 2,240,176 | +0.03(+0.23%) |
Nov 08, 2017 | 15.17 | 15.28 | 14.96 | 15.03 | 1,965,691 | -0.04(-0.29%) |
Nov 07, 2017 | 15.05 | 15.31 | 15.00 | 15.07 | 4,508,890 | -0.10(-0.63%) |
Nov 06, 2017 | 14.88 | 15.23 | 14.72 | 15.17 | 3,462,217 | +0.26(+1.74%) |
Nov 03, 2017 | 14.97 | 15.11 | 14.68 | 14.91 | 3,012,800 | +0.03(+0.23%) |
Nov 02, 2017 | 14.69 | 14.92 | 14.68 | 14.87 | 2,249,775 | +0.09(+0.58%) |
Nov 01, 2017 | 14.82 | 15.11 | 14.76 | 14.79 | 3,259,865 | -0.01(-0.06%) |
Oct 31, 2017 | 14.77 | 14.84 | 14.68 | 14.80 | 2,767,768 | +0.12(+0.82%) |
Oct 30, 2017 | 14.73 | 14.85 | 14.64 | 14.67 | 2,927,551 | -0.09(-0.59%) |
Oct 27, 2017 | 15.17 | 15.30 | 14.59 | 14.76 | 6,486,513 | -0.18(-1.21%) |
Oct 26, 2017 | 15.27 | 15.33 | 14.94 | 14.94 | 3,768,323 | -0.31(-2.06%) |
Oct 25, 2017 | 15.72 | 16.08 | 15.17 | 15.26 | 6,974,468 | -1.01(-6.21%) |
Oct 24, 2017 | 16.25 | 16.33 | 16.10 | 16.27 | 4,368,441 | +0.14(+0.85%) |
Oct 23, 2017 | 16.39 | 16.45 | 16.13 | 16.13 | 4,388,877 | -0.35(-2.13%) |
Oct 20, 2017 | 16.28 | 16.70 | 16.08 | 16.48 | 9,699,733 | +0.50(+3.11%) |
Oct 19, 2017 | 15.58 | 15.98 | 15.58 | 15.98 | 6,579,430 | +0.36(+2.30%) |
Oct 18, 2017 | 15.66 | 15.69 | 15.57 | 15.62 | 3,743,920 | -0.09(-0.54%) |
Oct 17, 2017 | 15.42 | 15.84 | 15.33 | 15.71 | 6,994,418 | +0.33(+2.17%) |
Oct 16, 2017 | 15.48 | 15.59 | 15.30 | 15.38 | 5,033,182 | -0.04(-0.28%) |
Oct 13, 2017 | 15.23 | 15.63 | 15.23 | 15.42 | 6,128,939 | +0.12(+0.78%) |
Oct 12, 2017 | 15.02 | 15.31 | 14.98 | 15.30 | 6,539,339 | +0.27(+1.82%) |
Oct 11, 2017 | 14.99 | 15.13 | 14.98 | 15.02 | 2,668,685 | +0.09(+0.63%) |
Oct 10, 2017 | 14.96 | 15.06 | 14.88 | 14.93 | 1,953,685 | +0.09(+0.63%) |
Oct 09, 2017 | 14.95 | 14.99 | 14.79 | 14.84 | 1,193,895 | -0.15(-1.03%) |
Oct 06, 2017 | 14.89 | 15.08 | 14.85 | 14.99 | 1,570,617 | +0.01(+0.06%) |
Oct 05, 2017 | 15.25 | 15.37 | 14.98 | 14.98 | 2,152,612 | -0.18(-1.19%) |
Oct 04, 2017 | 15.20 | 15.26 | 15.05 | 15.16 | 1,673,377 | -0.02(-0.11%) |
Oct 03, 2017 | 15.02 | 15.26 | 14.94 | 15.18 | 3,056,494 | +0.21(+1.43%) |
Oct 02, 2017 | 15.21 | 15.26 | 14.81 | 14.96 | 2,862,383 | -0.24(-1.58%) |
Sep 29, 2017 | 15.19 | 15.32 | 15.19 | 15.20 | 2,959,807 | -0.03(-0.17%) |
Sep 28, 2017 | 15.18 | 15.31 | 15.02 | 15.23 | 4,245,706 | -0.03(-0.22%) |
Sep 27, 2017 | 15.57 | 15.61 | 15.25 | 15.26 | 3,699,801 | -0.39(-2.52%) |
Sep 26, 2017 | 15.70 | 15.86 | 15.63 | 15.66 | 2,405,312 | -0.06(-0.38%) |
Sep 25, 2017 | 15.76 | 15.77 | 15.64 | 15.72 | 1,678,108 | -0.09(-0.54%) |
Sep 22, 2017 | 15.84 | 15.87 | 15.78 | 15.80 | 1,592,857 | +0.04(+0.27%) |
Sep 21, 2017 | 15.85 | 15.86 | 15.71 | 15.76 | 1,872,071 | -0.12(-0.75%) |
Sep 20, 2017 | 15.88 | 15.98 | 15.74 | 15.88 | 1,815,928 | +0.06(+0.38%) |
Sep 19, 2017 | 15.92 | 16.00 | 15.77 | 15.82 | 3,619,454 | -0.04(-0.27%) |
Sep 18, 2017 | 15.86 | 15.92 | 15.80 | 15.86 | 1,720,666 | +0.03(+0.16%) |
Sep 15, 2017 | 15.83 | 15.93 | 15.68 | 15.84 | 2,641,614 | -0.03(-0.22%) |
Sep 14, 2017 | 15.79 | 15.92 | 15.74 | 15.87 | 1,389,755 | +0.01(+0.05%) |
Sep 13, 2017 | 15.87 | 15.93 | 15.74 | 15.86 | 3,064,936 | -0.03(-0.22%) |
Sep 12, 2017 | 15.87 | 15.93 | 15.82 | 15.90 | 1,814,551 | -0.03(-0.21%) |
Sep 11, 2017 | 15.80 | 16.01 | 15.78 | 15.93 | 2,323,662 | +0.23(+1.47%) |
Sep 08, 2017 | 15.82 | 16.01 | 15.62 | 15.70 | 3,025,698 | -0.14(-0.86%) |
Sep 07, 2017 | 15.76 | 15.98 | 15.71 | 15.84 | 2,592,964 | +0.12(+0.76%) |
Sep 06, 2017 | 15.85 | 15.66 | 15.72 | 2,465,741 | +0.09(+0.55%) | |
Sep 05, 2017 | 15.93 | 15.94 | 15.60 | 15.63 | 2,137,706 | -0.28(-1.78%) |
Sep 01, 2017 | 16.06 | 16.10 | 15.91 | 15.92 | 1,818,462 | -0.09(-0.54%) |
Aug 31, 2017 | 16.12 | 16.13 | 15.97 | 16.00 | 1,953,968 | -0.13(-0.80%) |
Aug 30, 2017 | 16.01 | 16.15 | 15.90 | 16.13 | 6,352,546 | +0.08(+0.48%) |
Aug 29, 2017 | 15.92 | 16.08 | 15.89 | 16.05 | 2,801,847 | +0.00(+0.00%) |
Aug 28, 2017 | 16.15 | 16.18 | 15.99 | 16.05 | 2,798,423 | -0.12(-0.74%) |
Aug 25, 2017 | 16.22 | 16.28 | 16.07 | 16.17 | 3,196,304 | +0.04(+0.27%) |
Aug 24, 2017 | 16.10 | 16.17 | 16.04 | 16.13 | 2,562,441 | +0.09(+0.53%) |
Aug 23, 2017 | 15.88 | 16.09 | 15.81 | 16.04 | 3,853,035 | -0.12(-0.74%) |
Aug 22, 2017 | 16.24 | 16.32 | 16.11 | 16.16 | 6,277,903 | +0.00(+0.00%) |
Aug 21, 2017 | 16.15 | 16.18 | 16.01 | 16.16 | 1,169,765 | +0.06(+0.37%) |
Aug 18, 2017 | 15.95 | 16.15 | 15.78 | 16.10 | 2,248,293 | +0.16(+1.02%) |
Aug 17, 2017 | 16.17 | 16.19 | 15.92 | 15.94 | 3,585,686 | -0.18(-1.12%) |
Aug 16, 2017 | 16.00 | 16.15 | 15.88 | 16.12 | 3,971,775 | +0.19(+1.18%) |
Aug 15, 2017 | 15.73 | 15.93 | 15.68 | 15.93 | 2,051,240 | +0.17(+1.09%) |
Aug 14, 2017 | 15.54 | 15.85 | 15.43 | 15.76 | 3,951,193 | +0.34(+2.22%) |
Aug 11, 2017 | 15.05 | 15.52 | 15.05 | 15.42 | 6,218,093 | +0.08(+0.50%) |
Aug 10, 2017 | 15.20 | 15.49 | 15.14 | 15.34 | 6,117,271 | +0.30(+1.99%) |
Aug 09, 2017 | 14.99 | 15.13 | 14.96 | 15.04 | 2,730,330 | -0.12(-0.79%) |
Aug 08, 2017 | 15.38 | 15.38 | 15.13 | 15.16 | 2,120,819 | -0.14(-0.90%) |
Aug 07, 2017 | 15.29 | 15.30 | 15.22 | 15.30 | 1,632,620 | +0.02(+0.11%) |
Aug 04, 2017 | 15.29 | 15.35 | 15.16 | 15.28 | 1,369,216 | -0.02(-0.11%) |
Aug 03, 2017 | 15.28 | 15.32 | 15.14 | 15.30 | 1,491,282 | +0.04(+0.28%) |
Aug 02, 2017 | 15.07 | 15.39 | 15.04 | 15.26 | 2,526,613 | +0.09(+0.56%) |
Aug 01, 2017 | 15.25 | 15.39 | 15.15 | 15.17 | 2,028,631 | +0.03(+0.17%) |
Jul 31, 2017 | 15.37 | 15.37 | 15.07 | 15.14 | 2,813,953 | -0.22(-1.45%) |
Jul 28, 2017 | 15.00 | 15.39 | 14.99 | 15.37 | 3,108,258 | +0.33(+2.16%) |
Jul 27, 2017 | 15.42 | 15.46 | 15.02 | 15.04 | 2,712,722 | -0.33(-2.17%) |
Jul 26, 2017 | 15.25 | 15.42 | 15.16 | 15.38 | 2,516,259 | +0.16(+1.07%) |
Jul 25, 2017 | 15.22 | 15.37 | 15.19 | 15.21 | 2,425,136 | +0.01(+0.06%) |
Jul 24, 2017 | 15.02 | 15.36 | 14.90 | 15.20 | 3,296,329 | +0.25(+1.66%) |
Jul 21, 2017 | 14.84 | 15.00 | 14.71 | 14.96 | 1,867,175 | +0.16(+1.10%) |
Jul 20, 2017 | 14.89 | 14.92 | 14.79 | 14.79 | 1,626,226 | -0.02(-0.12%) |
Jul 19, 2017 | 14.79 | 15.01 | 14.69 | 14.81 | 2,681,071 | +0.11(+0.76%) |
Jul 18, 2017 | 14.53 | 14.80 | 14.49 | 14.70 | 4,008,062 | +0.15(+1.06%) |
Jul 17, 2017 | 14.50 | 14.56 | 14.33 | 14.55 | 2,619,671 | +0.05(+0.35%) |
Jul 14, 2017 | 14.30 | 14.51 | 14.30 | 14.49 | 1,817,794 | +0.33(+2.30%) |
Jul 13, 2017 | 14.26 | 14.31 | 14.14 | 14.17 | 1,544,518 | -0.09(-0.60%) |
Jul 12, 2017 | 14.46 | 14.61 | 14.13 | 14.25 | 3,426,118 | -0.05(-0.36%) |
Jul 11, 2017 | 14.13 | 14.35 | 14.10 | 14.31 | 2,761,406 | +0.15(+1.09%) |
Jul 10, 2017 | 13.96 | 14.22 | 13.92 | 14.15 | 2,455,512 | +0.28(+2.04%) |
Jul 07, 2017 | 13.65 | 13.95 | 13.63 | 13.87 | 3,124,996 | +0.26(+1.89%) |
Jul 06, 2017 | 13.48 | 13.73 | 13.48 | 13.61 | 2,926,625 | -0.14(-1.00%) |
Jul 05, 2017 | 13.56 | 13.78 | 13.43 | 13.75 | 2,194,185 | +0.11(+0.82%) |
Jul 03, 2017 | 13.55 | 13.79 | 13.46 | 13.64 | 1,289,604 | +0.00(+0.00%) |
Jun 30, 2017 | 13.48 | 13.70 | 13.47 | 13.64 | 1,381,054 | +0.15(+1.08%) |
Jun 29, 2017 | 13.59 | 13.69 | 13.44 | 13.49 | 6,029,867 | -0.17(-1.25%) |
Jun 28, 2017 | 13.59 | 13.69 | 13.53 | 13.66 | 7,287,589 | +0.13(+0.95%) |
Jun 27, 2017 | 13.64 | 13.67 | 13.45 | 13.53 | 5,059,538 | -0.16(-1.18%) |
Jun 26, 2017 | 13.50 | 13.75 | 13.47 | 13.70 | 2,151,559 | +0.29(+2.15%) |
Jun 23, 2017 | 13.43 | 13.43 | 13.35 | 13.41 | 5,464,850 | +0.02(+0.13%) |
Jun 22, 2017 | 13.50 | 13.51 | 13.37 | 13.39 | 3,584,977 | -0.02(-0.13%) |
Jun 21, 2017 | 13.41 | 13.53 | 13.36 | 13.41 | 5,900,767 | +0.13(+0.96%) |
Jun 20, 2017 | 13.51 | 13.51 | 13.25 | 13.28 | 2,571,489 | -0.25(-1.88%) |
Jun 19, 2017 | 13.59 | 13.67 | 13.51 | 13.53 | 3,375,983 | +0.02(+0.13%) |
Jun 16, 2017 | 13.37 | 13.64 | 13.37 | 13.52 | 2,988,706 | +0.03(+0.25%) |
Jun 15, 2017 | 13.47 | 13.59 | 13.36 | 13.48 | 1,462,505 | -0.23(-1.67%) |
Jun 14, 2017 | 13.72 | 13.83 | 13.62 | 13.71 | 2,077,370 | +0.09(+0.68%) |
Jun 13, 2017 | 13.80 | 13.81 | 13.57 | 13.62 | 2,600,407 | -0.18(-1.29%) |
Jun 12, 2017 | 13.78 | 13.87 | 13.75 | 13.80 | 2,534,024 | -0.01(-0.06%) |
Jun 09, 2017 | 13.88 | 13.95 | 13.75 | 13.81 | 3,178,425 | -0.02(-0.12%) |
Jun 08, 2017 | 13.90 | 13.91 | 13.79 | 13.82 | 2,081,173 | -0.08(-0.61%) |
Jun 07, 2017 | 13.91 | 14.03 | 13.80 | 13.91 | 2,181,828 | +0.03(+0.24%) |
Jun 06, 2017 | 13.89 | 14.03 | 13.82 | 13.87 | 2,490,162 | +0.00(+0.00%) |
Jun 05, 2017 | 13.66 | 13.92 | 13.61 | 13.87 | 1,834,838 | +0.32(+2.38%) |
Jun 02, 2017 | 13.69 | 13.70 | 13.53 | 13.55 | 2,052,647 | -0.12(-0.87%) |
Jun 01, 2017 | 13.79 | 13.79 | 13.64 | 13.67 | 1,788,040 | +0.00(+0.00%) |
May 31, 2017 | 13.70 | 13.75 | 13.57 | 13.67 | 3,605,587 | -0.03(-0.19%) |
May 30, 2017 | 13.80 | 13.86 | 13.62 | 13.70 | 2,124,073 | -0.15(-1.10%) |
May 26, 2017 | 13.65 | 13.89 | 13.58 | 13.85 | 2,726,898 | +0.21(+1.55%) |
May 25, 2017 | 13.78 | 14.00 | 13.58 | 13.64 | 3,090,137 | -0.10(-0.74%) |
May 24, 2017 | 13.56 | 13.74 | 13.50 | 13.74 | 3,126,779 | +0.25(+1.82%) |
May 23, 2017 | 13.54 | 13.64 | 13.42 | 13.49 | 2,511,070 | +0.03(+0.19%) |
May 22, 2017 | 13.29 | 13.64 | 13.29 | 13.47 | 4,326,707 | +0.03(+0.19%) |
May 19, 2017 | 13.00 | 13.53 | 12.91 | 13.44 | 4,149,729 | +0.66(+5.17%) |
May 18, 2017 | 12.97 | 12.98 | 12.68 | 12.78 | 8,015,863 | -0.40(-3.02%) |
May 17, 2017 | 13.26 | 13.44 | 13.16 | 13.18 | 2,660,586 | -0.29(-2.14%) |
May 16, 2017 | 13.49 | 13.59 | 13.44 | 13.47 | 3,582,361 | -0.02(-0.13%) |
May 15, 2017 | 13.18 | 13.51 | 13.18 | 13.48 | 3,412,101 | +0.36(+2.71%) |
May 12, 2017 | 13.09 | 13.13 | 12.99 | 13.13 | 2,582,069 | +0.14(+1.11%) |
May 11, 2017 | 13.22 | 13.25 | 12.95 | 12.98 | 3,084,073 | -0.24(-1.79%) |
May 10, 2017 | 13.21 | 13.29 | 13.14 | 13.22 | 2,516,019 | +0.12(+0.91%) |
May 09, 2017 | 12.97 | 13.11 | 12.90 | 13.10 | 2,021,655 | +0.17(+1.31%) |
May 08, 2017 | 13.03 | 13.13 | 12.81 | 12.93 | 2,551,040 | -0.16(-1.23%) |
May 05, 2017 | 12.92 | 13.14 | 12.86 | 13.09 | 3,418,468 | +0.24(+1.85%) |
May 04, 2017 | 12.75 | 12.90 | 12.67 | 12.86 | 2,860,388 | +0.03(+0.20%) |
May 03, 2017 | 13.03 | 13.07 | 12.75 | 12.83 | 2,274,088 | -0.30(-2.26%) |
May 02, 2017 | 13.14 | 13.19 | 12.95 | 13.13 | 4,184,490 | +0.14(+1.04%) |
May 01, 2017 | 13.08 | 13.08 | 12.90 | 12.99 | 1,434,145 | -0.05(-0.39%) |
Apr 28, 2017 | 13.04 | 13.18 | 12.92 | 13.04 | 5,414,590 | +0.00(+0.00%) |
Apr 27, 2017 | 12.98 | 13.18 | 12.93 | 13.04 | 4,261,062 | +0.12(+0.92%) |
Apr 26, 2017 | 12.97 | 13.30 | 12.75 | 12.92 | 6,301,255 | +0.25(+2.01%) |
Apr 25, 2017 | 12.68 | 12.78 | 12.62 | 12.67 | 3,971,542 | -0.02(-0.13%) |
Apr 24, 2017 | 12.61 | 12.78 | 12.54 | 12.69 | 3,288,221 | +0.31(+2.46%) |
Apr 21, 2017 | 12.44 | 12.44 | 12.28 | 12.38 | 1,623,442 | -0.06(-0.48%) |
Apr 20, 2017 | 12.26 | 12.47 | 12.24 | 12.44 | 3,278,741 | +0.16(+1.31%) |
Apr 19, 2017 | 12.39 | 12.48 | 12.19 | 12.28 | 3,840,067 | -0.13(-1.02%) |
Apr 18, 2017 | 12.41 | 12.47 | 12.32 | 12.41 | 5,768,357 | -0.03(-0.20%) |
Apr 17, 2017 | 12.40 | 12.51 | 12.38 | 12.43 | 3,214,328 | +0.02(+0.14%) |
Apr 13, 2017 | 12.34 | 12.61 | 12.32 | 12.42 | 2,313,644 | +0.11(+0.90%) |
Apr 12, 2017 | 12.24 | 12.45 | 12.15 | 12.31 | 3,344,267 | -0.17(-1.36%) |
Apr 11, 2017 | 12.55 | 12.60 | 12.32 | 12.47 | 3,053,295 | -0.03(-0.20%) |
Apr 10, 2017 | 12.38 | 12.52 | 12.36 | 12.50 | 2,680,244 | +0.30(+2.43%) |
Apr 07, 2017 | 12.06 | 12.27 | 12.05 | 12.20 | 3,095,107 | +0.21(+1.77%) |
Apr 06, 2017 | 12.09 | 12.12 | 11.94 | 11.99 | 2,509,254 | -0.05(-0.42%) |
Apr 05, 2017 | 12.26 | 12.26 | 11.97 | 12.04 | 3,213,984 | +0.01(+0.07%) |
Apr 04, 2017 | 12.01 | 12.08 | 11.96 | 12.03 | 2,454,342 | -0.11(-0.91%) |
Apr 03, 2017 | 12.10 | 12.24 | 12.07 | 12.14 | 2,502,475 | +0.14(+1.13%) |
Mar 31, 2017 | 12.20 | 12.24 | 11.98 | 12.01 | 6,165,813 | -0.24(-1.94%) |
Mar 30, 2017 | 12.30 | 12.46 | 12.12 | 12.25 | 2,310,538 | -0.14(-1.16%) |
Mar 29, 2017 | 12.20 | 12.50 | 12.13 | 12.39 | 3,503,783 | +0.21(+1.74%) |
Mar 28, 2017 | 12.13 | 12.23 | 12.06 | 12.18 | 2,197,831 | +0.05(+0.42%) |
Mar 27, 2017 | 11.86 | 12.14 | 11.80 | 12.13 | 2,537,979 | +0.16(+1.35%) |
Mar 24, 2017 | 11.90 | 12.02 | 11.86 | 11.97 | 2,230,195 | +0.08(+0.71%) |
Mar 23, 2017 | 11.85 | 11.97 | 11.83 | 11.88 | 2,410,117 | +0.03(+0.21%) |
Mar 22, 2017 | 11.91 | 12.07 | 11.82 | 11.86 | 2,487,515 | -0.12(-0.99%) |
Mar 21, 2017 | 12.02 | 12.23 | 11.89 | 11.97 | 3,508,213 | -0.02(-0.14%) |
Mar 20, 2017 | 11.84 | 12.00 | 11.79 | 11.99 | 2,697,223 | +0.16(+1.36%) |
Mar 17, 2017 | 11.60 | 11.92 | 11.56 | 11.83 | 4,649,738 | +0.31(+2.65%) |
Mar 16, 2017 | 11.37 | 11.61 | 11.27 | 11.53 | 4,208,829 | +0.28(+2.49%) |
Mar 15, 2017 | 10.83 | 11.27 | 10.83 | 11.25 | 5,804,006 | +0.47(+4.41%) |
Mar 14, 2017 | 10.60 | 10.89 | 10.56 | 10.77 | 4,238,279 | +0.10(+0.95%) |
Mar 13, 2017 | 10.61 | 10.69 | 10.55 | 10.67 | 5,551,079 | +0.08(+0.72%) |
Mar 10, 2017 | 10.90 | 10.92 | 10.50 | 10.59 | 8,201,536 | -0.16(-1.50%) |
Mar 09, 2017 | 11.14 | 11.18 | 10.64 | 10.75 | 15,341,441 | -0.60(-5.30%) |
Mar 08, 2017 | 11.16 | 11.42 | 11.11 | 11.36 | 2,707,435 | +0.12(+1.06%) |
Mar 07, 2017 | 11.40 | 11.50 | 11.24 | 11.24 | 4,812,293 | -0.11(-0.97%) |
Mar 06, 2017 | 11.27 | 11.48 | 11.15 | 11.35 | 4,462,993 | +0.03(+0.23%) |
Mar 03, 2017 | 11.25 | 11.38 | 11.17 | 11.32 | 3,713,257 | +0.19(+1.67%) |
Mar 02, 2017 | 10.89 | 11.15 | 10.79 | 11.14 | 6,285,219 | +0.15(+1.39%) |