Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.08 | 14.21 | 13.93 | 14.13 | 1,425,974 | +0.02(+0.14%) |
Jan 30, 2017 | 14.32 | 14.40 | 14.05 | 14.11 | 1,287,964 | -0.30(-2.08%) |
Jan 27, 2017 | 14.42 | 14.49 | 14.31 | 14.41 | 1,018,742 | -0.01(-0.07%) |
Jan 26, 2017 | 14.74 | 14.77 | 14.40 | 14.42 | 1,339,124 | -0.72(-4.76%) |
Jan 25, 2017 | 14.91 | 15.19 | 14.91 | 15.14 | 1,610,749 | +0.33(+2.23%) |
Jan 24, 2017 | 14.74 | 14.89 | 14.68 | 14.81 | 1,480,651 | -0.08(-0.54%) |
Jan 23, 2017 | 14.68 | 14.89 | 14.51 | 14.89 | 1,129,656 | +0.36(+2.48%) |
Jan 20, 2017 | 14.36 | 14.56 | 14.34 | 14.53 | 1,380,984 | +0.33(+2.32%) |
Jan 19, 2017 | 14.19 | 14.21 | 14.00 | 14.20 | 1,017,518 | +0.20(+1.43%) |
Jan 18, 2017 | 14.26 | 14.32 | 13.95 | 14.00 | 1,851,517 | -0.46(-3.18%) |
Jan 17, 2017 | 14.34 | 14.47 | 14.25 | 14.46 | 994,975 | +0.25(+1.76%) |
Jan 13, 2017 | 14.21 | 14.21 | 14.21 | 0 | -0.61(-4.12%) | |
Jan 12, 2017 | 14.62 | 14.91 | 14.61 | 14.82 | 1,038,033 | +0.23(+1.58%) |
Jan 11, 2017 | 14.21 | 14.59 | 14.12 | 14.59 | 1,360,805 | +0.21(+1.46%) |
Jan 10, 2017 | 14.51 | 14.55 | 14.29 | 14.38 | 1,696,394 | +0.12(+0.84%) |
Jan 09, 2017 | 14.35 | 14.47 | 14.10 | 14.26 | 2,004,165 | -0.06(-0.42%) |
Jan 06, 2017 | 14.68 | 14.69 | 14.28 | 14.32 | 2,373,974 | -0.81(-5.35%) |
Jan 05, 2017 | 15.16 | 15.30 | 15.07 | 15.13 | 1,101,277 | -0.03(-0.20%) |
Jan 04, 2017 | 15.13 | 15.21 | 14.98 | 15.16 | 818,669 | +0.02(+0.13%) |
Jan 03, 2017 | 14.99 | 15.18 | 14.95 | 15.14 | 1,333,484 | +0.38(+2.57%) |
Dec 30, 2016 | 14.76 | 14.76 | 14.76 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 14.58 | 14.85 | 14.55 | 14.75 | 782,533 | +0.22(+1.51%) |
Dec 28, 2016 | 14.47 | 14.61 | 14.36 | 14.53 | 1,013,113 | +0.14(+0.97%) |
Dec 27, 2016 | 14.41 | 14.47 | 14.29 | 14.39 | 629,139 | +0.19(+1.34%) |
Dec 23, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.19(+1.36%) | |
Dec 22, 2016 | 14.10 | 14.16 | 13.81 | 14.01 | 1,474,938 | +0.08(+0.57%) |
Dec 21, 2016 | 14.19 | 14.19 | 13.90 | 13.93 | 783,201 | +0.06(+0.43%) |
Dec 20, 2016 | 13.91 | 13.95 | 13.76 | 13.87 | 1,065,763 | +0.05(+0.36%) |
Dec 19, 2016 | 14.01 | 14.03 | 13.77 | 13.82 | 1,376,795 | -0.19(-1.36%) |
Dec 16, 2016 | 14.65 | 14.65 | 14.00 | 14.01 | 2,261,321 | -0.73(-4.95%) |
Dec 15, 2016 | 14.68 | 14.76 | 14.46 | 14.74 | 1,349,720 | -0.05(-0.34%) |
Dec 14, 2016 | 15.24 | 15.48 | 14.77 | 14.79 | 1,982,508 | -0.10(-0.67%) |
Dec 13, 2016 | 14.80 | 15.01 | 14.76 | 14.89 | 1,073,841 | +0.11(+0.74%) |
Dec 12, 2016 | 14.73 | 14.82 | 14.61 | 14.78 | 646,540 | +0.02(+0.14%) |
Dec 09, 2016 | 14.66 | 14.97 | 14.55 | 14.76 | 1,117,086 | +0.18(+1.23%) |
Dec 08, 2016 | 14.52 | 14.59 | 14.38 | 14.58 | 775,093 | -0.38(-2.54%) |
Dec 07, 2016 | 14.94 | 15.14 | 14.70 | 14.96 | 1,298,107 | +0.30(+2.05%) |
Dec 06, 2016 | 14.19 | 14.74 | 14.11 | 14.66 | 1,119,698 | +0.45(+3.17%) |
Dec 05, 2016 | 14.23 | 14.44 | 14.11 | 14.21 | 839,579 | +0.15(+1.07%) |
Dec 02, 2016 | 14.11 | 14.33 | 14.04 | 14.06 | 1,045,533 | -0.02(-0.14%) |
Dec 01, 2016 | 14.65 | 14.75 | 14.04 | 14.08 | 1,799,749 | -1.15(-7.55%) |
Nov 30, 2016 | 15.65 | 15.68 | 15.23 | 15.23 | 1,267,628 | -0.22(-1.42%) |
Nov 29, 2016 | 15.59 | 15.70 | 15.43 | 15.45 | 530,305 | -0.27(-1.72%) |
Nov 28, 2016 | 15.53 | 15.92 | 15.42 | 15.72 | 682,807 | +0.22(+1.42%) |
Nov 25, 2016 | 15.48 | 15.64 | 15.44 | 15.50 | 607,814 | -0.17(-1.08%) |
Nov 23, 2016 | 15.67 | 15.67 | 15.67 | 0 | -0.09(-0.57%) | |
Nov 22, 2016 | 15.97 | 16.00 | 15.62 | 15.76 | 792,256 | +0.00(+0.00%) |
Nov 21, 2016 | 15.75 | 15.91 | 15.68 | 15.76 | 1,080,012 | +0.07(+0.45%) |
Nov 18, 2016 | 15.68 | 15.76 | 15.53 | 15.69 | 1,320,434 | +0.15(+0.97%) |
Nov 17, 2016 | 15.48 | 15.66 | 15.48 | 15.54 | 1,494,248 | +0.28(+1.83%) |
Nov 16, 2016 | 15.03 | 15.32 | 14.95 | 15.26 | 1,688,268 | +0.20(+1.33%) |
Nov 15, 2016 | 14.79 | 15.29 | 14.79 | 15.06 | 1,486,377 | +0.41(+2.80%) |
Nov 14, 2016 | 14.37 | 14.71 | 14.21 | 14.65 | 1,850,312 | +0.12(+0.83%) |
Nov 11, 2016 | 14.37 | 14.76 | 13.91 | 14.53 | 2,507,129 | -0.47(-3.13%) |
Nov 10, 2016 | 15.44 | 15.61 | 14.80 | 15.00 | 2,672,079 | -1.50(-9.09%) |
Nov 09, 2016 | 16.37 | 16.72 | 16.32 | 16.50 | 1,633,377 | -0.42(-2.48%) |
Nov 08, 2016 | 16.58 | 17.14 | 16.55 | 16.92 | 1,708,748 | +0.41(+2.48%) |
Nov 07, 2016 | 16.29 | 16.56 | 16.27 | 16.51 | 1,206,624 | +0.65(+4.10%) |
Nov 04, 2016 | 15.98 | 16.25 | 15.80 | 15.86 | 1,528,999 | -0.22(-1.37%) |
Nov 03, 2016 | 16.17 | 16.41 | 16.06 | 16.08 | 1,638,696 | +0.11(+0.69%) |
Nov 02, 2016 | 16.11 | 16.18 | 15.85 | 15.97 | 1,493,018 | -0.22(-1.36%) |
Nov 01, 2016 | 16.58 | 16.64 | 16.05 | 16.19 | 1,601,840 | -0.53(-3.17%) |
Oct 31, 2016 | 16.86 | 16.93 | 16.68 | 16.72 | 1,163,476 | -0.20(-1.18%) |
Oct 28, 2016 | 16.84 | 17.21 | 16.82 | 16.92 | 1,869,421 | +0.35(+2.11%) |
Oct 27, 2016 | 16.96 | 17.04 | 16.56 | 16.57 | 1,338,638 | -0.18(-1.07%) |
Oct 26, 2016 | 16.65 | 16.86 | 16.59 | 16.75 | 1,696,037 | -0.16(-0.95%) |
Oct 25, 2016 | 16.90 | 17.08 | 16.83 | 16.91 | 1,211,456 | -0.13(-0.76%) |
Oct 24, 2016 | 17.18 | 17.19 | 16.99 | 17.04 | 1,095,715 | +0.06(+0.35%) |
Oct 21, 2016 | 16.90 | 17.00 | 16.86 | 16.98 | 828,142 | -0.10(-0.59%) |
Oct 20, 2016 | 16.78 | 17.16 | 16.71 | 17.08 | 1,251,476 | +0.24(+1.43%) |
Oct 19, 2016 | 17.08 | 17.10 | 16.84 | 16.84 | 990,097 | -0.20(-1.17%) |
Oct 18, 2016 | 17.10 | 17.16 | 17.02 | 17.04 | 1,892,827 | -0.01(-0.06%) |
Oct 17, 2016 | 17.21 | 17.28 | 16.99 | 17.05 | 1,009,757 | -0.16(-0.93%) |
Oct 14, 2016 | 17.48 | 17.53 | 17.19 | 17.21 | 1,040,779 | -0.17(-0.98%) |
Oct 13, 2016 | 17.37 | 17.53 | 17.12 | 17.38 | 1,934,417 | -0.33(-1.86%) |
Oct 12, 2016 | 17.85 | 17.85 | 17.61 | 17.71 | 1,048,722 | -0.15(-0.84%) |
Oct 11, 2016 | 18.00 | 18.01 | 17.74 | 17.86 | 2,838,654 | -0.25(-1.38%) |
Oct 10, 2016 | 18.00 | 18.12 | 17.93 | 18.11 | 1,432,481 | +0.22(+1.23%) |
Oct 07, 2016 | 18.00 | 18.08 | 17.79 | 17.89 | 2,831,875 | +0.08(+0.45%) |
Oct 06, 2016 | 17.56 | 17.92 | 17.50 | 17.81 | 1,673,661 | +0.11(+0.62%) |
Oct 05, 2016 | 17.44 | 17.74 | 17.36 | 17.70 | 1,415,115 | +0.53(+3.09%) |
Oct 04, 2016 | 17.38 | 17.43 | 17.02 | 17.17 | 1,856,134 | -0.39(-2.22%) |
Oct 03, 2016 | 17.03 | 17.56 | 16.95 | 17.56 | 1,585,674 | +0.50(+2.93%) |
Sep 30, 2016 | 16.93 | 17.16 | 16.80 | 17.06 | 1,766,265 | +0.30(+1.79%) |
Sep 29, 2016 | 17.09 | 17.16 | 16.69 | 16.76 | 1,481,790 | -0.40(-2.33%) |
Sep 28, 2016 | 17.01 | 17.21 | 16.82 | 17.16 | 1,035,990 | +0.10(+0.59%) |
Sep 27, 2016 | 16.78 | 17.12 | 16.70 | 17.06 | 1,147,348 | +0.32(+1.91%) |
Sep 26, 2016 | 16.87 | 16.89 | 16.62 | 16.74 | 1,363,700 | -0.15(-0.89%) |
Sep 23, 2016 | 17.06 | 17.09 | 16.87 | 16.89 | 884,196 | -0.13(-0.76%) |
Sep 22, 2016 | 17.25 | 17.36 | 16.92 | 17.02 | 1,538,559 | +0.07(+0.41%) |
Sep 21, 2016 | 16.62 | 16.98 | 16.48 | 16.95 | 1,578,428 | +0.50(+3.04%) |
Sep 20, 2016 | 16.49 | 16.53 | 16.34 | 16.45 | 1,106,533 | +0.10(+0.61%) |
Sep 19, 2016 | 16.49 | 16.74 | 16.33 | 16.35 | 1,347,590 | +0.33(+2.06%) |
Sep 16, 2016 | 15.62 | 16.08 | 15.57 | 16.02 | 1,847,091 | -0.10(-0.62%) |
Sep 15, 2016 | 16.02 | 16.16 | 15.86 | 16.12 | 955,409 | +0.15(+0.94%) |
Sep 14, 2016 | 15.91 | 16.09 | 15.88 | 15.97 | 1,518,646 | -0.04(-0.25%) |
Sep 13, 2016 | 16.27 | 16.41 | 15.87 | 16.01 | 1,487,820 | -0.60(-3.61%) |
Sep 12, 2016 | 16.46 | 16.67 | 16.31 | 16.61 | 1,330,538 | -0.03(-0.18%) |
Sep 09, 2016 | 16.96 | 17.06 | 16.64 | 16.64 | 1,970,012 | -0.83(-4.75%) |
Sep 08, 2016 | 17.43 | 17.54 | 17.18 | 17.47 | 1,780,783 | +0.20(+1.16%) |
Sep 07, 2016 | 17.25 | 17.32 | 17.11 | 17.27 | 1,321,227 | -0.01(-0.06%) |
Sep 06, 2016 | 16.89 | 17.30 | 16.88 | 17.28 | 2,165,954 | +0.44(+2.61%) |
Sep 02, 2016 | 16.54 | 16.84 | 16.84 | 16.84 | 2,393,900 | +0.37(+2.25%) |
Sep 01, 2016 | 16.44 | 16.59 | 16.34 | 16.47 | 2,589,549 | -0.26(-1.55%) |
Aug 31, 2016 | 16.69 | 16.78 | 16.53 | 16.73 | 4,118,358 | +0.06(+0.36%) |
Aug 30, 2016 | 16.54 | 16.67 | 16.49 | 16.67 | 1,442,397 | -0.05(-0.30%) |
Aug 29, 2016 | 16.47 | 16.73 | 16.39 | 16.72 | 1,251,159 | +0.25(+1.52%) |
Aug 26, 2016 | 16.80 | 17.17 | 16.36 | 16.47 | 2,730,997 | -0.32(-1.91%) |
Aug 25, 2016 | 16.75 | 17.11 | 16.73 | 16.79 | 1,654,954 | +0.03(+0.18%) |
Aug 24, 2016 | 16.47 | 16.89 | 16.46 | 16.76 | 2,114,520 | +0.13(+0.78%) |
Aug 23, 2016 | 16.64 | 16.75 | 16.58 | 16.63 | 1,980,733 | +0.00(+0.00%) |
Aug 22, 2016 | 16.67 | 16.80 | 16.54 | 16.63 | 1,780,401 | -0.14(-0.83%) |
Aug 19, 2016 | 16.55 | 16.80 | 16.55 | 16.77 | 1,384,555 | +0.08(+0.48%) |
Aug 18, 2016 | 16.82 | 16.90 | 16.63 | 16.69 | 1,720,896 | -0.12(-0.71%) |
Aug 17, 2016 | 16.85 | 16.94 | 16.47 | 16.81 | 2,923,970 | -0.38(-2.21%) |
Aug 16, 2016 | 17.11 | 17.36 | 17.06 | 17.19 | 2,527,934 | +0.00(+0.00%) |
Aug 15, 2016 | 16.91 | 17.26 | 16.87 | 17.19 | 1,246,908 | +0.26(+1.54%) |
Aug 12, 2016 | 16.91 | 17.05 | 16.78 | 16.93 | 1,900,608 | +0.01(+0.06%) |
Aug 11, 2016 | 16.77 | 16.95 | 16.58 | 16.92 | 1,409,447 | +0.15(+0.89%) |
Aug 10, 2016 | 17.01 | 17.09 | 16.64 | 16.77 | 1,535,360 | -0.29(-1.70%) |
Aug 09, 2016 | 16.83 | 17.36 | 16.79 | 17.06 | 2,741,874 | +0.21(+1.25%) |
Aug 08, 2016 | 16.53 | 16.93 | 16.53 | 16.85 | 2,254,413 | +0.33(+2.00%) |
Aug 05, 2016 | 16.48 | 16.58 | 16.29 | 16.52 | 1,859,749 | +0.21(+1.29%) |
Aug 04, 2016 | 16.10 | 16.35 | 15.97 | 16.31 | 1,707,109 | +0.31(+1.94%) |
Aug 03, 2016 | 15.90 | 16.01 | 15.74 | 16.00 | 1,198,967 | -0.07(-0.44%) |
Aug 02, 2016 | 16.21 | 16.29 | 15.91 | 16.07 | 1,579,484 | -0.13(-0.80%) |
Aug 01, 2016 | 16.61 | 16.68 | 16.19 | 16.20 | 1,792,740 | -0.48(-2.88%) |
Jul 29, 2016 | 16.18 | 16.76 | 16.13 | 16.68 | 2,653,086 | +1.25(+8.10%) |
Jul 28, 2016 | 15.46 | 15.47 | 15.22 | 15.43 | 1,124,158 | -0.07(-0.45%) |
Jul 27, 2016 | 15.51 | 15.67 | 15.40 | 15.50 | 1,782,373 | -0.14(-0.90%) |
Jul 26, 2016 | 15.60 | 15.79 | 15.60 | 15.64 | 945,917 | -0.01(-0.06%) |
Jul 25, 2016 | 15.44 | 15.78 | 15.44 | 15.65 | 994,484 | -0.17(-1.07%) |
Jul 22, 2016 | 15.79 | 15.88 | 15.60 | 15.82 | 1,302,530 | +0.41(+2.66%) |
Jul 21, 2016 | 15.53 | 15.53 | 15.28 | 15.41 | 2,397,211 | -0.17(-1.09%) |
Jul 20, 2016 | 15.57 | 15.77 | 15.45 | 15.58 | 1,053,001 | +0.04(+0.26%) |
Jul 19, 2016 | 15.36 | 15.57 | 15.36 | 15.54 | 1,085,248 | -0.03(-0.19%) |
Jul 18, 2016 | 15.28 | 15.61 | 15.28 | 15.57 | 949,086 | +0.12(+0.78%) |
Jul 15, 2016 | 15.58 | 15.62 | 15.41 | 15.45 | 2,161,373 | -0.19(-1.21%) |
Jul 14, 2016 | 15.55 | 15.82 | 15.51 | 15.64 | 2,208,280 | +0.26(+1.69%) |
Jul 13, 2016 | 15.22 | 15.49 | 15.12 | 15.38 | 1,684,381 | +0.07(+0.47%) |
Jul 12, 2016 | 15.34 | 15.45 | 15.25 | 15.31 | 1,520,296 | +0.25(+1.64%) |
Jul 11, 2016 | 14.90 | 15.10 | 14.88 | 15.06 | 1,430,141 | +0.22(+1.46%) |
Jul 08, 2016 | 14.69 | 14.85 | 14.33 | 14.84 | 1,268,072 | +0.51(+3.58%) |
Jul 07, 2016 | 14.36 | 14.55 | 14.31 | 14.33 | 1,868,761 | -0.03(-0.21%) |
Jul 06, 2016 | 14.20 | 14.37 | 13.99 | 14.36 | 2,038,112 | +0.09(+0.62%) |
Jul 05, 2016 | 14.54 | 14.55 | 14.19 | 14.27 | 2,201,479 | -0.11(-0.76%) |
Jul 01, 2016 | 13.99 | 14.38 | 14.38 | 14.38 | 2,573,665 | +0.63(+4.59%) |
Jun 30, 2016 | 13.55 | 13.86 | 13.47 | 13.75 | 1,738,103 | +0.16(+1.16%) |
Jun 29, 2016 | 13.16 | 13.63 | 13.16 | 13.59 | 1,609,399 | +0.70(+5.44%) |
Jun 28, 2016 | 12.94 | 13.05 | 12.78 | 12.89 | 1,307,566 | +0.31(+2.43%) |
Jun 27, 2016 | 12.59 | 12.65 | 12.39 | 12.58 | 1,823,783 | -0.08(-0.62%) |
Jun 24, 2016 | 12.73 | 12.94 | 12.51 | 12.66 | 2,297,918 | -0.69(-5.17%) |
Jun 23, 2016 | 13.10 | 13.35 | 12.90 | 13.35 | 982,339 | +0.47(+3.68%) |
Jun 22, 2016 | 13.24 | 13.32 | 12.84 | 12.88 | 1,281,677 | -0.44(-3.33%) |
Jun 21, 2016 | 13.34 | 13.44 | 13.04 | 13.32 | 966,895 | +0.12(+0.90%) |
Jun 20, 2016 | 13.21 | 13.31 | 13.14 | 13.21 | 874,987 | +0.28(+2.14%) |
Jun 17, 2016 | 12.90 | 13.02 | 12.81 | 12.93 | 1,844,860 | +0.17(+1.31%) |
Jun 16, 2016 | 12.71 | 12.77 | 12.48 | 12.76 | 1,654,092 | -0.05(-0.38%) |
Jun 15, 2016 | 12.76 | 12.93 | 12.63 | 12.81 | 1,465,015 | +0.04(+0.31%) |
Jun 14, 2016 | 13.18 | 13.22 | 12.70 | 12.77 | 2,554,554 | -0.43(-3.29%) |
Jun 13, 2016 | 13.25 | 13.43 | 13.14 | 13.21 | 2,031,515 | -0.40(-2.97%) |
Jun 10, 2016 | 13.80 | 13.83 | 13.61 | 13.61 | 2,706,080 | -0.36(-2.54%) |
Jun 09, 2016 | 14.20 | 14.22 | 13.91 | 13.97 | 1,986,182 | -0.24(-1.67%) |
Jun 08, 2016 | 13.96 | 14.25 | 13.87 | 14.20 | 1,685,179 | +0.56(+4.12%) |
Jun 07, 2016 | 13.37 | 13.66 | 13.37 | 13.64 | 1,898,343 | +0.12(+0.88%) |
Jun 06, 2016 | 13.56 | 13.62 | 13.44 | 13.52 | 949,532 | -0.05(-0.36%) |
Jun 03, 2016 | 13.43 | 13.58 | 13.31 | 13.57 | 1,676,479 | +0.35(+2.61%) |
Jun 02, 2016 | 12.67 | 13.23 | 12.59 | 13.23 | 2,439,814 | +0.54(+4.28%) |
Jun 01, 2016 | 12.37 | 12.69 | 12.29 | 12.68 | 2,010,681 | +0.35(+2.80%) |
May 31, 2016 | 12.60 | 12.62 | 12.20 | 12.34 | 2,601,006 | -0.19(-1.50%) |
May 27, 2016 | 12.71 | 12.52 | 12.52 | 12.52 | 1,063,165 | -0.23(-1.78%) |
May 26, 2016 | 12.69 | 12.81 | 12.66 | 12.75 | 1,119,417 | +0.13(+1.02%) |
May 25, 2016 | 12.62 | 12.79 | 12.54 | 12.62 | 3,072,061 | +0.13(+1.03%) |
May 24, 2016 | 12.44 | 12.64 | 12.44 | 12.49 | 1,976,592 | +0.19(+1.52%) |
May 23, 2016 | 12.65 | 12.67 | 12.29 | 12.31 | 1,708,284 | -0.58(-4.52%) |
May 20, 2016 | 12.91 | 12.99 | 12.80 | 12.89 | 1,961,272 | +0.21(+1.63%) |
May 19, 2016 | 12.64 | 12.80 | 12.55 | 12.68 | 1,503,496 | -0.14(-1.08%) |
May 18, 2016 | 12.92 | 13.12 | 12.76 | 12.82 | 3,174,747 | -0.29(-2.18%) |
May 17, 2016 | 13.15 | 13.25 | 13.09 | 13.11 | 2,987,397 | -0.22(-1.63%) |
May 16, 2016 | 13.28 | 13.43 | 13.24 | 13.32 | 5,629,104 | +0.04(+0.30%) |
May 13, 2016 | 13.34 | 13.37 | 13.09 | 13.28 | 2,440,523 | -0.19(-1.39%) |
May 12, 2016 | 13.51 | 13.54 | 13.32 | 13.47 | 2,088,667 | -0.05(-0.36%) |
May 11, 2016 | 14.00 | 14.00 | 13.50 | 13.52 | 2,039,451 | -0.35(-2.49%) |
May 10, 2016 | 13.72 | 13.96 | 13.60 | 13.87 | 3,109,469 | +1.01(+7.83%) |
May 09, 2016 | 13.01 | 13.07 | 12.49 | 12.86 | 1,815,834 | -0.27(-2.03%) |
May 06, 2016 | 13.02 | 13.17 | 12.97 | 13.13 | 947,875 | +0.14(+1.06%) |
May 05, 2016 | 13.14 | 13.17 | 12.97 | 12.99 | 1,285,656 | +0.01(+0.08%) |
May 04, 2016 | 12.95 | 13.11 | 12.75 | 12.98 | 1,946,454 | +0.06(+0.46%) |
May 03, 2016 | 13.39 | 13.44 | 12.92 | 12.92 | 1,262,403 | -0.70(-5.14%) |
May 02, 2016 | 13.79 | 13.87 | 13.62 | 13.62 | 1,933,750 | -0.41(-2.95%) |
Apr 29, 2016 | 13.82 | 14.47 | 13.80 | 14.03 | 1,956,102 | +0.21(+1.50%) |
Apr 28, 2016 | 13.67 | 13.87 | 13.67 | 13.83 | 1,354,278 | +0.14(+1.01%) |
Apr 27, 2016 | 13.75 | 13.78 | 13.53 | 13.69 | 1,221,189 | +0.01(+0.07%) |
Apr 26, 2016 | 13.48 | 13.71 | 13.39 | 13.68 | 2,425,433 | +0.43(+3.28%) |
Apr 25, 2016 | 13.38 | 13.42 | 13.14 | 13.24 | 1,649,959 | +0.05(+0.37%) |
Apr 22, 2016 | 13.10 | 13.29 | 13.10 | 13.20 | 2,947,629 | +0.06(+0.45%) |
Apr 21, 2016 | 13.45 | 13.45 | 13.12 | 13.14 | 2,013,143 | -0.27(-1.99%) |
Apr 20, 2016 | 13.49 | 13.55 | 13.40 | 13.40 | 1,329,032 | -0.27(-1.95%) |
Apr 19, 2016 | 13.62 | 13.72 | 13.48 | 13.67 | 1,674,858 | +0.14(+1.02%) |
Apr 18, 2016 | 13.47 | 13.71 | 13.44 | 13.53 | 886,242 | -0.21(-1.51%) |
Apr 15, 2016 | 13.48 | 13.76 | 13.46 | 13.74 | 1,400,894 | +0.11(+0.80%) |
Apr 14, 2016 | 13.58 | 13.73 | 13.52 | 13.63 | 2,372,722 | +0.03(+0.22%) |
Apr 13, 2016 | 13.68 | 13.75 | 13.39 | 13.60 | 2,130,126 | -0.03(-0.22%) |
Apr 12, 2016 | 13.63 | 13.68 | 13.29 | 13.63 | 1,261,033 | +0.01(+0.07%) |
Apr 11, 2016 | 13.82 | 13.89 | 13.57 | 13.62 | 989,795 | +0.04(+0.29%) |
Apr 08, 2016 | 13.82 | 13.85 | 13.42 | 13.58 | 1,031,066 | +0.20(+1.47%) |
Apr 07, 2016 | 13.37 | 13.56 | 13.25 | 13.38 | 1,283,672 | -0.16(-1.17%) |
Apr 06, 2016 | 13.37 | 13.60 | 13.37 | 13.54 | 938,554 | +0.03(+0.22%) |
Apr 05, 2016 | 13.49 | 13.61 | 13.36 | 13.51 | 1,278,308 | -0.11(-0.80%) |
Apr 04, 2016 | 14.02 | 14.07 | 13.57 | 13.62 | 1,097,100 | -0.65(-4.56%) |
Apr 01, 2016 | 13.81 | 14.31 | 13.78 | 14.27 | 1,002,347 | +0.24(+1.69%) |
Mar 31, 2016 | 14.35 | 14.46 | 14.00 | 14.03 | 1,383,758 | -0.29(-2.00%) |
Mar 30, 2016 | 14.60 | 14.70 | 14.29 | 14.32 | 1,217,751 | -0.23(-1.56%) |
Mar 29, 2016 | 14.38 | 14.60 | 14.20 | 14.55 | 727,446 | +0.05(+0.34%) |
Mar 28, 2016 | 14.33 | 14.54 | 14.16 | 14.50 | 853,895 | +0.53(+3.82%) |
Mar 24, 2016 | 13.95 | 13.97 | 13.97 | 13.97 | 1,256,689 | -0.15(-1.05%) |
Mar 23, 2016 | 14.83 | 14.84 | 14.09 | 14.11 | 2,475,741 | -1.02(-6.72%) |
Mar 22, 2016 | 14.97 | 15.35 | 14.94 | 15.13 | 1,541,914 | +0.14(+0.92%) |
Mar 21, 2016 | 14.78 | 15.04 | 14.78 | 14.99 | 1,551,581 | +0.27(+1.81%) |
Mar 18, 2016 | 14.89 | 14.93 | 14.64 | 14.73 | 2,261,077 | +0.06(+0.40%) |
Mar 17, 2016 | 14.46 | 15.00 | 14.25 | 14.67 | 2,872,371 | +0.73(+5.24%) |
Mar 16, 2016 | 13.59 | 13.97 | 13.23 | 13.94 | 1,323,884 | +0.27(+1.95%) |
Mar 15, 2016 | 13.86 | 14.06 | 13.58 | 13.67 | 1,373,473 | -0.53(-3.75%) |
Mar 14, 2016 | 14.27 | 14.41 | 14.13 | 14.20 | 1,503,306 | -0.26(-1.77%) |
Mar 11, 2016 | 14.46 | 14.75 | 14.39 | 14.46 | 1,391,329 | -0.10(-0.72%) |
Mar 10, 2016 | 14.20 | 14.68 | 14.10 | 14.56 | 2,689,644 | +0.35(+2.49%) |
Mar 09, 2016 | 13.83 | 14.21 | 13.80 | 14.21 | 1,992,803 | +0.51(+3.74%) |
Mar 08, 2016 | 13.60 | 13.91 | 13.50 | 13.70 | 1,368,234 | -0.09(-0.64%) |
Mar 07, 2016 | 13.80 | 13.87 | 13.71 | 13.79 | 1,339,324 | +0.14(+1.01%) |
Mar 04, 2016 | 13.84 | 13.99 | 13.44 | 13.65 | 2,361,908 | -0.07(-0.50%) |
Mar 03, 2016 | 13.28 | 13.76 | 13.25 | 13.72 | 1,608,664 | +0.48(+3.65%) |
Mar 02, 2016 | 13.12 | 13.37 | 13.09 | 13.23 | 1,426,574 | -0.04(-0.30%) |
Mar 01, 2016 | 12.77 | 13.35 | 12.75 | 13.27 | 1,638,791 | +0.70(+5.56%) |
Feb 29, 2016 | 12.76 | 12.84 | 12.57 | 12.57 | 2,827,520 | +0.32(+2.65%) |
Feb 26, 2016 | 12.64 | 12.71 | 12.25 | 12.25 | 3,137,366 | -1.21(-9.00%) |
Feb 25, 2016 | 13.65 | 13.68 | 13.35 | 13.46 | 1,377,169 | -0.12(-0.87%) |
Feb 24, 2016 | 13.32 | 13.59 | 13.21 | 13.58 | 2,273,527 | -0.16(-1.15%) |
Feb 23, 2016 | 13.77 | 13.94 | 13.70 | 13.74 | 2,465,529 | -0.12(-0.85%) |
Feb 22, 2016 | 13.77 | 13.91 | 13.71 | 13.85 | 2,219,522 | +0.70(+5.32%) |
Feb 19, 2016 | 12.90 | 13.21 | 12.86 | 13.16 | 1,623,768 | +0.15(+1.14%) |
Feb 18, 2016 | 12.92 | 13.10 | 12.84 | 13.01 | 1,712,356 | +0.00(+0.00%) |
Feb 17, 2016 | 12.76 | 13.09 | 12.69 | 13.01 | 1,863,622 | +0.35(+2.80%) |
Feb 16, 2016 | 12.53 | 12.66 | 12.38 | 12.65 | 1,558,683 | +0.13(+1.02%) |
Feb 12, 2016 | 12.30 | 12.53 | 12.53 | 12.53 | 1,333,334 | +0.31(+2.50%) |
Feb 11, 2016 | 12.25 | 12.34 | 12.06 | 12.22 | 1,657,039 | -0.35(-2.82%) |
Feb 10, 2016 | 12.63 | 12.84 | 12.51 | 12.57 | 1,394,012 | +0.15(+1.19%) |
Feb 09, 2016 | 12.50 | 12.63 | 12.29 | 12.43 | 1,202,377 | -0.32(-2.47%) |
Feb 08, 2016 | 12.71 | 12.80 | 12.53 | 12.74 | 1,695,375 | -0.08(-0.61%) |
Feb 05, 2016 | 12.90 | 12.96 | 12.70 | 12.82 | 1,841,847 | +0.13(+1.01%) |
Feb 04, 2016 | 12.78 | 12.91 | 12.53 | 12.69 | 2,231,335 | +0.28(+2.22%) |
Feb 03, 2016 | 12.00 | 12.49 | 11.92 | 12.42 | 1,889,041 | +0.68(+5.79%) |
Feb 02, 2016 | 11.91 | 11.93 | 11.74 | 11.74 | 1,504,515 | -0.33(-2.77%) |