Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.61 | 17.71 | 17.20 | 17.42 | 3,494,999 | +0.23(+1.33%) |
Apr 27, 2017 | 16.65 | 17.52 | 16.43 | 17.19 | 11,682,048 | +0.88(+5.40%) |
Apr 26, 2017 | 16.08 | 16.47 | 16.07 | 16.30 | 3,369,147 | +0.26(+1.60%) |
Apr 25, 2017 | 15.92 | 16.09 | 15.88 | 16.05 | 2,411,368 | +0.21(+1.33%) |
Apr 24, 2017 | 15.91 | 15.95 | 15.75 | 15.84 | 1,523,366 | +0.20(+1.29%) |
Apr 21, 2017 | 15.83 | 15.89 | 15.55 | 15.63 | 1,484,584 | -0.17(-1.05%) |
Apr 20, 2017 | 15.52 | 15.86 | 15.50 | 15.80 | 2,852,186 | +0.33(+2.14%) |
Apr 19, 2017 | 15.71 | 15.81 | 15.39 | 15.47 | 2,713,047 | -0.17(-1.06%) |
Apr 18, 2017 | 15.75 | 15.83 | 15.52 | 15.63 | 2,410,987 | -0.25(-1.56%) |
Apr 17, 2017 | 15.50 | 15.98 | 15.46 | 15.88 | 1,922,627 | +0.04(+0.23%) |
Apr 13, 2017 | 16.06 | 16.18 | 15.81 | 15.85 | 1,440,940 | -0.28(-1.71%) |
Apr 12, 2017 | 16.33 | 16.40 | 16.09 | 16.12 | 1,951,583 | -0.28(-1.73%) |
Apr 11, 2017 | 16.36 | 16.45 | 16.24 | 16.41 | 2,375,870 | -0.01(-0.06%) |
Apr 10, 2017 | 15.98 | 16.42 | 15.93 | 16.41 | 2,204,602 | +0.40(+2.52%) |
Apr 07, 2017 | 16.11 | 16.23 | 15.99 | 16.01 | 2,723,011 | -0.21(-1.30%) |
Apr 06, 2017 | 16.17 | 16.34 | 16.13 | 16.22 | 2,550,065 | +0.00(+0.00%) |
Apr 05, 2017 | 16.63 | 16.67 | 16.16 | 16.22 | 3,340,166 | -0.33(-2.00%) |
Apr 04, 2017 | 16.37 | 16.64 | 16.37 | 16.55 | 1,946,772 | +0.09(+0.56%) |
Apr 03, 2017 | 16.66 | 16.72 | 16.36 | 16.46 | 1,706,813 | -0.27(-1.59%) |
Mar 31, 2017 | 16.70 | 16.99 | 16.70 | 16.73 | 2,785,694 | -0.13(-0.76%) |
Mar 30, 2017 | 16.20 | 16.92 | 16.20 | 16.86 | 4,066,029 | +0.55(+3.38%) |
Mar 29, 2017 | 16.31 | 16.41 | 16.19 | 16.30 | 1,751,465 | -0.07(-0.45%) |
Mar 28, 2017 | 16.15 | 16.52 | 16.15 | 16.38 | 4,690,704 | +0.16(+0.96%) |
Mar 27, 2017 | 16.43 | 16.53 | 16.08 | 16.22 | 7,243,964 | -0.45(-2.70%) |
Mar 24, 2017 | 16.73 | 16.79 | 16.59 | 16.67 | 2,245,808 | -0.06(-0.38%) |
Mar 23, 2017 | 16.69 | 16.80 | 16.62 | 16.74 | 2,663,654 | +0.02(+0.11%) |
Mar 22, 2017 | 16.44 | 16.82 | 16.27 | 16.72 | 3,495,211 | +0.27(+1.62%) |
Mar 21, 2017 | 16.79 | 16.80 | 16.41 | 16.45 | 5,160,381 | -0.29(-1.75%) |
Mar 20, 2017 | 16.61 | 16.78 | 16.61 | 16.75 | 2,344,410 | +0.08(+0.50%) |
Mar 17, 2017 | 16.81 | 16.84 | 16.60 | 16.66 | 2,974,654 | -0.17(-1.04%) |
Mar 16, 2017 | 16.92 | 16.97 | 16.76 | 16.84 | 1,277,112 | -0.07(-0.43%) |
Mar 15, 2017 | 16.85 | 16.97 | 16.75 | 16.91 | 2,264,668 | +0.16(+0.93%) |
Mar 14, 2017 | 16.69 | 16.77 | 16.62 | 16.75 | 2,544,417 | -0.01(-0.05%) |
Mar 13, 2017 | 16.66 | 16.84 | 16.61 | 16.76 | 3,106,123 | +0.06(+0.33%) |
Mar 10, 2017 | 16.64 | 16.75 | 16.55 | 16.71 | 2,807,561 | +0.17(+1.05%) |
Mar 09, 2017 | 16.52 | 16.66 | 16.45 | 16.53 | 3,195,140 | +0.01(+0.06%) |
Mar 08, 2017 | 16.52 | 16.60 | 16.41 | 16.52 | 3,131,337 | +0.09(+0.56%) |
Mar 07, 2017 | 16.58 | 16.61 | 16.29 | 16.43 | 2,780,747 | -0.12(-0.72%) |
Mar 06, 2017 | 16.49 | 16.70 | 16.46 | 16.55 | 2,681,440 | -0.05(-0.28%) |
Mar 03, 2017 | 16.56 | 16.64 | 16.47 | 16.60 | 1,639,163 | +0.00(+0.00%) |
Mar 02, 2017 | 16.68 | 16.74 | 16.58 | 16.60 | 2,803,142 | -0.08(-0.50%) |
Mar 01, 2017 | 16.73 | 16.79 | 16.65 | 16.68 | 7,071,121 | +0.14(+0.83%) |
Feb 28, 2017 | 16.41 | 16.64 | 16.41 | 16.54 | 2,663,634 | -0.08(-0.50%) |
Feb 27, 2017 | 16.36 | 16.64 | 15.91 | 16.63 | 3,218,045 | +0.11(+0.67%) |
Feb 24, 2017 | 16.47 | 16.65 | 16.23 | 16.52 | 4,397,941 | -0.17(-1.04%) |
Feb 23, 2017 | 16.73 | 16.76 | 16.56 | 16.69 | 2,378,707 | -0.05(-0.27%) |
Feb 22, 2017 | 16.55 | 16.75 | 16.55 | 16.74 | 2,814,053 | -0.03(-0.16%) |
Feb 21, 2017 | 16.64 | 16.84 | 16.64 | 16.76 | 2,527,227 | +0.02(+0.11%) |
Feb 17, 2017 | 16.75 | 16.75 | 16.75 | 0 | +0.22(+1.33%) | |
Feb 16, 2017 | 16.50 | 16.55 | 16.36 | 16.52 | 6,516,484 | -0.16(-0.94%) |
Feb 15, 2017 | 16.51 | 16.71 | 16.47 | 16.68 | 2,387,609 | +0.16(+0.94%) |
Feb 14, 2017 | 16.17 | 16.58 | 16.15 | 16.52 | 3,526,684 | +0.01(+0.06%) |
Feb 13, 2017 | 16.64 | 16.77 | 16.21 | 16.52 | 5,549,199 | -0.16(-0.94%) |
Feb 10, 2017 | 16.71 | 16.86 | 16.61 | 16.67 | 5,124,357 | -0.06(-0.38%) |
Feb 09, 2017 | 16.86 | 16.85 | 16.30 | 16.74 | 5,520,662 | -0.12(-0.71%) |
Feb 08, 2017 | 16.46 | 16.88 | 16.38 | 16.86 | 4,381,104 | +0.39(+2.40%) |
Feb 07, 2017 | 16.05 | 16.53 | 15.99 | 16.46 | 3,816,388 | +0.43(+2.69%) |
Feb 06, 2017 | 16.07 | 16.13 | 15.97 | 16.03 | 2,107,715 | -0.13(-0.79%) |
Feb 03, 2017 | 16.32 | 16.50 | 16.16 | 16.16 | 2,358,572 | +0.05(+0.28%) |
Feb 02, 2017 | 16.02 | 16.16 | 15.92 | 16.11 | 2,549,451 | -0.02(-0.11%) |
Feb 01, 2017 | 16.04 | 16.32 | 15.99 | 16.13 | 3,572,054 | +0.20(+1.27%) |
Jan 31, 2017 | 15.91 | 16.13 | 15.83 | 15.93 | 2,649,612 | -0.17(-1.03%) |
Jan 30, 2017 | 16.14 | 16.14 | 15.93 | 16.09 | 1,495,803 | -0.18(-1.13%) |
Jan 27, 2017 | 16.33 | 16.33 | 16.22 | 16.28 | 2,037,499 | -0.06(-0.34%) |
Jan 26, 2017 | 16.25 | 16.36 | 16.23 | 16.33 | 1,794,092 | +0.10(+0.62%) |
Jan 25, 2017 | 16.29 | 16.39 | 16.06 | 16.23 | 2,882,202 | +0.06(+0.40%) |
Jan 24, 2017 | 15.82 | 16.21 | 15.77 | 16.17 | 3,789,372 | +0.39(+2.50%) |
Jan 23, 2017 | 15.77 | 15.92 | 15.71 | 15.77 | 3,842,799 | -0.03(-0.17%) |
Jan 20, 2017 | 15.64 | 15.82 | 15.61 | 15.80 | 1,718,124 | +0.17(+1.06%) |
Jan 19, 2017 | 15.73 | 15.74 | 15.54 | 15.63 | 2,106,392 | -0.09(-0.58%) |
Jan 18, 2017 | 15.55 | 15.75 | 15.47 | 15.73 | 2,631,362 | +0.14(+0.88%) |
Jan 17, 2017 | 15.65 | 15.77 | 15.46 | 15.59 | 3,779,108 | -0.22(-1.39%) |
Jan 13, 2017 | 15.81 | 15.81 | 15.81 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 15.91 | 15.96 | 15.61 | 15.81 | 2,528,203 | -0.02(-0.12%) |
Jan 11, 2017 | 15.79 | 15.88 | 15.60 | 15.83 | 3,023,345 | +0.13(+0.82%) |
Jan 10, 2017 | 15.80 | 15.97 | 15.63 | 15.70 | 3,981,411 | -0.03(-0.18%) |
Jan 09, 2017 | 15.77 | 15.85 | 15.38 | 15.73 | 7,266,757 | +0.38(+2.45%) |
Jan 06, 2017 | 15.08 | 15.42 | 15.03 | 15.35 | 3,071,489 | +0.29(+1.95%) |
Jan 05, 2017 | 14.98 | 15.08 | 14.75 | 15.06 | 1,782,699 | +0.03(+0.18%) |
Jan 04, 2017 | 14.64 | 15.28 | 14.62 | 15.03 | 3,479,199 | +0.50(+3.47%) |
Jan 03, 2017 | 14.38 | 14.53 | 14.23 | 14.52 | 1,650,783 | +0.40(+2.86%) |
Dec 30, 2016 | 14.12 | 14.12 | 14.12 | 0 | -0.07(-0.52%) | |
Dec 29, 2016 | 14.31 | 14.43 | 14.19 | 14.19 | 1,784,766 | -0.13(-0.90%) |
Dec 28, 2016 | 14.56 | 14.63 | 14.30 | 14.32 | 1,470,214 | -0.28(-1.95%) |
Dec 27, 2016 | 14.71 | 14.86 | 14.57 | 14.61 | 2,264,315 | -0.14(-0.93%) |
Dec 23, 2016 | 14.74 | 14.74 | 14.74 | 0 | -0.25(-1.65%) | |
Dec 22, 2016 | 15.19 | 15.35 | 14.97 | 14.99 | 1,553,386 | -0.26(-1.68%) |
Dec 21, 2016 | 15.42 | 15.53 | 15.24 | 15.25 | 1,390,009 | -0.20(-1.31%) |
Dec 20, 2016 | 15.35 | 15.66 | 15.35 | 15.45 | 2,352,067 | +0.17(+1.14%) |
Dec 19, 2016 | 15.23 | 15.32 | 15.14 | 15.28 | 2,103,404 | +0.00(+0.00%) |
Dec 16, 2016 | 15.34 | 15.43 | 15.25 | 15.28 | 5,682,424 | +0.00(+0.00%) |
Dec 15, 2016 | 14.77 | 15.51 | 14.77 | 15.28 | 4,087,465 | +0.12(+0.79%) |
Dec 14, 2016 | 15.36 | 15.49 | 15.08 | 15.16 | 1,965,264 | -0.30(-1.96%) |
Dec 13, 2016 | 15.60 | 15.68 | 15.39 | 15.46 | 2,391,587 | -0.10(-0.65%) |
Dec 12, 2016 | 15.62 | 15.76 | 15.41 | 15.56 | 3,426,133 | -0.16(-0.99%) |
Dec 09, 2016 | 15.61 | 16.12 | 15.42 | 15.72 | 5,720,051 | +0.13(+0.82%) |
Dec 08, 2016 | 15.14 | 15.76 | 15.02 | 15.59 | 5,659,741 | +0.60(+3.98%) |
Dec 07, 2016 | 14.56 | 15.06 | 14.55 | 14.99 | 4,393,126 | +0.43(+2.96%) |
Dec 06, 2016 | 14.43 | 14.59 | 14.31 | 14.56 | 9,306,142 | +0.18(+1.28%) |
Dec 05, 2016 | 14.27 | 14.42 | 14.23 | 14.38 | 1,993,411 | +0.17(+1.23%) |
Dec 02, 2016 | 14.41 | 14.41 | 14.18 | 14.20 | 1,382,805 | -0.17(-1.21%) |
Dec 01, 2016 | 14.15 | 14.49 | 14.11 | 14.38 | 3,276,989 | +0.34(+2.42%) |
Nov 30, 2016 | 14.07 | 14.21 | 13.94 | 14.04 | 1,853,946 | +0.04(+0.26%) |
Nov 29, 2016 | 14.08 | 14.09 | 13.89 | 14.00 | 1,810,238 | -0.10(-0.72%) |
Nov 28, 2016 | 14.44 | 14.52 | 14.08 | 14.10 | 1,634,048 | -0.52(-3.58%) |
Nov 25, 2016 | 14.25 | 14.63 | 14.24 | 14.63 | 1,379,262 | +0.36(+2.51%) |
Nov 23, 2016 | 14.27 | 14.27 | 14.27 | 0 | +0.10(+0.71%) | |
Nov 22, 2016 | 14.21 | 14.27 | 14.08 | 14.17 | 2,542,021 | -0.02(-0.13%) |
Nov 21, 2016 | 14.13 | 14.21 | 14.03 | 14.19 | 3,333,755 | +0.06(+0.39%) |
Nov 18, 2016 | 13.99 | 14.34 | 13.99 | 14.13 | 4,587,288 | +0.17(+1.18%) |
Nov 17, 2016 | 13.57 | 14.10 | 13.57 | 13.97 | 4,542,404 | +0.42(+3.12%) |
Nov 16, 2016 | 13.69 | 13.76 | 13.53 | 13.54 | 3,835,091 | -0.27(-1.93%) |
Nov 15, 2016 | 13.86 | 14.02 | 13.70 | 13.81 | 4,120,456 | -0.07(-0.53%) |
Nov 14, 2016 | 13.53 | 13.97 | 13.52 | 13.88 | 5,968,334 | +0.36(+2.65%) |
Nov 11, 2016 | 13.02 | 13.59 | 12.91 | 13.52 | 5,102,937 | +0.45(+3.44%) |
Nov 10, 2016 | 12.57 | 13.09 | 12.52 | 13.08 | 11,308,064 | +0.59(+4.70%) |
Nov 09, 2016 | 12.65 | 12.75 | 12.46 | 12.49 | 4,803,034 | -0.26(-2.02%) |
Nov 08, 2016 | 12.67 | 12.85 | 12.58 | 12.74 | 2,373,514 | -0.06(-0.50%) |
Nov 07, 2016 | 12.64 | 12.88 | 12.62 | 12.81 | 3,833,856 | +0.29(+2.35%) |
Nov 04, 2016 | 12.68 | 12.77 | 12.51 | 12.52 | 1,498,902 | -0.23(-1.80%) |
Nov 03, 2016 | 13.01 | 13.03 | 12.71 | 12.74 | 2,054,269 | -0.17(-1.35%) |
Nov 02, 2016 | 12.88 | 13.00 | 12.68 | 12.92 | 3,590,938 | +0.01(+0.07%) |
Nov 01, 2016 | 13.11 | 13.30 | 12.86 | 12.91 | 2,658,734 | -0.11(-0.85%) |
Oct 31, 2016 | 13.24 | 13.39 | 13.01 | 13.02 | 2,137,920 | -0.29(-2.21%) |
Oct 28, 2016 | 13.47 | 13.60 | 13.23 | 13.31 | 2,158,003 | -0.22(-1.63%) |
Oct 27, 2016 | 13.67 | 13.74 | 13.51 | 13.53 | 2,097,086 | -0.11(-0.81%) |
Oct 26, 2016 | 13.55 | 13.89 | 13.52 | 13.64 | 2,580,268 | -0.01(-0.07%) |
Oct 25, 2016 | 13.48 | 13.83 | 13.39 | 13.65 | 7,736,828 | +0.37(+2.76%) |
Oct 24, 2016 | 12.97 | 13.42 | 12.97 | 13.29 | 2,869,770 | +0.42(+3.28%) |
Oct 21, 2016 | 12.66 | 13.01 | 12.66 | 12.86 | 1,741,547 | +0.12(+0.94%) |
Oct 20, 2016 | 12.74 | 12.84 | 12.69 | 12.74 | 3,937,334 | +0.01(+0.07%) |
Oct 19, 2016 | 12.59 | 12.75 | 12.57 | 12.74 | 1,646,720 | +0.15(+1.17%) |
Oct 18, 2016 | 12.66 | 12.74 | 12.57 | 12.59 | 1,579,006 | +0.07(+0.59%) |
Oct 17, 2016 | 12.65 | 12.71 | 12.51 | 12.52 | 1,500,174 | -0.10(-0.80%) |
Oct 14, 2016 | 12.77 | 12.86 | 12.56 | 12.62 | 1,400,364 | -0.02(-0.14%) |
Oct 13, 2016 | 12.76 | 12.79 | 12.56 | 12.63 | 10,000,281 | -0.21(-1.64%) |
Oct 12, 2016 | 13.05 | 13.08 | 12.82 | 12.85 | 4,718,073 | -0.22(-1.69%) |
Oct 11, 2016 | 13.19 | 13.19 | 13.02 | 13.07 | 2,563,309 | -0.12(-0.90%) |
Oct 10, 2016 | 13.08 | 13.30 | 13.08 | 13.19 | 1,411,608 | +0.13(+0.98%) |
Oct 07, 2016 | 13.08 | 13.14 | 12.97 | 13.06 | 1,157,526 | -0.03(-0.21%) |
Oct 06, 2016 | 13.18 | 13.22 | 13.01 | 13.08 | 1,451,725 | -0.09(-0.70%) |
Oct 05, 2016 | 13.06 | 13.23 | 13.05 | 13.18 | 1,367,027 | +0.15(+1.13%) |
Oct 04, 2016 | 13.16 | 13.18 | 12.98 | 13.03 | 1,692,457 | -0.06(-0.49%) |
Oct 03, 2016 | 13.07 | 13.22 | 13.05 | 13.09 | 1,424,052 | +0.01(+0.07%) |
Sep 30, 2016 | 12.89 | 13.18 | 12.88 | 13.08 | 6,046,889 | +0.19(+1.49%) |
Sep 29, 2016 | 12.96 | 13.13 | 12.88 | 12.89 | 1,485,494 | -0.08(-0.64%) |
Sep 28, 2016 | 12.87 | 13.00 | 12.82 | 12.97 | 1,094,048 | +0.12(+0.93%) |
Sep 27, 2016 | 12.84 | 12.96 | 12.76 | 12.85 | 1,401,636 | -0.06(-0.43%) |
Sep 26, 2016 | 13.08 | 13.08 | 12.80 | 12.91 | 1,767,415 | -0.25(-1.88%) |
Sep 23, 2016 | 13.18 | 13.31 | 13.09 | 13.16 | 1,156,882 | -0.13(-0.97%) |
Sep 22, 2016 | 13.34 | 13.40 | 13.17 | 13.29 | 1,429,743 | +0.06(+0.49%) |
Sep 21, 2016 | 13.26 | 13.39 | 13.07 | 13.22 | 1,589,586 | +0.03(+0.21%) |
Sep 20, 2016 | 13.33 | 13.34 | 13.15 | 13.19 | 1,255,698 | +0.00(+0.00%) |
Sep 19, 2016 | 13.18 | 13.38 | 13.08 | 13.19 | 1,499,329 | +0.03(+0.21%) |
Sep 16, 2016 | 13.38 | 13.47 | 13.11 | 13.17 | 1,968,394 | -0.36(-2.65%) |
Sep 15, 2016 | 13.28 | 13.72 | 13.25 | 13.52 | 1,365,549 | +0.25(+1.87%) |
Sep 14, 2016 | 13.40 | 13.49 | 13.22 | 13.28 | 1,124,429 | -0.08(-0.62%) |
Sep 13, 2016 | 13.50 | 13.52 | 13.26 | 13.36 | 1,715,629 | -0.29(-2.15%) |
Sep 12, 2016 | 13.41 | 13.71 | 13.23 | 13.65 | 1,566,194 | +0.13(+0.95%) |
Sep 09, 2016 | 13.95 | 13.99 | 13.50 | 13.52 | 1,927,512 | -0.50(-3.53%) |
Sep 08, 2016 | 13.85 | 14.16 | 13.77 | 14.02 | 1,699,686 | +0.26(+1.87%) |
Sep 07, 2016 | 13.61 | 13.87 | 13.49 | 13.76 | 2,036,553 | +0.15(+1.08%) |
Sep 06, 2016 | 13.59 | 13.75 | 13.38 | 13.62 | 1,584,085 | +0.04(+0.27%) |
Sep 02, 2016 | 13.59 | 13.58 | 13.58 | 13.58 | 918,644 | +0.02(+0.13%) |
Sep 01, 2016 | 13.75 | 13.86 | 13.48 | 13.56 | 942,637 | -0.19(-1.40%) |
Aug 31, 2016 | 13.63 | 13.77 | 13.41 | 13.75 | 1,255,719 | +0.12(+0.87%) |
Aug 30, 2016 | 13.53 | 13.69 | 13.53 | 13.63 | 900,265 | +0.06(+0.41%) |
Aug 29, 2016 | 13.37 | 13.63 | 13.36 | 13.58 | 927,401 | +0.21(+1.58%) |
Aug 26, 2016 | 13.47 | 13.65 | 13.36 | 13.37 | 1,396,642 | -0.10(-0.75%) |
Aug 25, 2016 | 13.53 | 13.64 | 13.41 | 13.47 | 1,251,092 | -0.11(-0.81%) |
Aug 24, 2016 | 13.69 | 13.80 | 13.56 | 13.58 | 1,126,646 | -0.16(-1.14%) |
Aug 23, 2016 | 13.87 | 13.88 | 13.71 | 13.74 | 2,171,364 | -0.11(-0.80%) |
Aug 22, 2016 | 13.76 | 13.86 | 13.61 | 13.85 | 2,152,270 | +0.00(+0.00%) |
Aug 19, 2016 | 13.81 | 13.92 | 13.71 | 13.85 | 1,718,744 | +0.04(+0.27%) |
Aug 18, 2016 | 13.45 | 13.83 | 13.45 | 13.81 | 1,858,259 | +0.34(+2.52%) |
Aug 17, 2016 | 13.57 | 13.60 | 13.34 | 13.47 | 1,389,844 | -0.08(-0.61%) |
Aug 16, 2016 | 13.66 | 13.81 | 13.53 | 13.55 | 1,837,775 | -0.14(-1.01%) |
Aug 15, 2016 | 13.58 | 13.83 | 13.58 | 13.69 | 2,121,986 | +0.13(+0.95%) |
Aug 12, 2016 | 13.54 | 13.64 | 13.48 | 13.56 | 1,302,447 | -0.03(-0.20%) |
Aug 11, 2016 | 13.44 | 13.64 | 13.44 | 13.59 | 1,552,859 | +0.17(+1.23%) |
Aug 10, 2016 | 13.59 | 13.63 | 13.30 | 13.42 | 1,845,693 | -0.22(-1.61%) |
Aug 09, 2016 | 13.52 | 13.74 | 13.52 | 13.64 | 1,478,352 | +0.01(+0.07%) |
Aug 08, 2016 | 13.49 | 13.76 | 13.47 | 13.63 | 3,456,944 | +0.21(+1.57%) |
Aug 05, 2016 | 13.38 | 13.53 | 13.30 | 13.42 | 2,116,472 | +0.13(+0.97%) |
Aug 04, 2016 | 13.10 | 13.40 | 13.09 | 13.30 | 1,984,905 | +0.21(+1.61%) |
Aug 03, 2016 | 12.79 | 13.27 | 12.78 | 13.08 | 4,127,526 | +0.11(+0.85%) |
Aug 02, 2016 | 13.38 | 13.51 | 12.85 | 12.97 | 2,745,824 | -0.38(-2.82%) |
Aug 01, 2016 | 13.27 | 13.69 | 13.27 | 13.35 | 3,549,775 | +0.10(+0.76%) |
Jul 29, 2016 | 13.40 | 13.48 | 13.20 | 13.25 | 2,104,343 | -0.22(-1.63%) |
Jul 28, 2016 | 13.44 | 13.52 | 13.23 | 13.47 | 3,153,114 | -0.04(-0.27%) |
Jul 27, 2016 | 13.30 | 13.70 | 13.12 | 13.51 | 5,419,648 | +0.23(+1.73%) |
Jul 26, 2016 | 12.87 | 13.30 | 12.53 | 13.28 | 6,118,198 | +0.50(+3.95%) |
Jul 25, 2016 | 13.08 | 13.08 | 12.69 | 12.77 | 4,271,338 | -0.17(-1.28%) |
Jul 22, 2016 | 12.71 | 12.96 | 12.56 | 12.94 | 3,318,680 | +0.23(+1.81%) |
Jul 21, 2016 | 12.55 | 12.75 | 12.44 | 12.71 | 2,887,871 | +0.16(+1.24%) |
Jul 20, 2016 | 11.96 | 12.58 | 11.93 | 12.55 | 8,287,823 | +0.57(+4.75%) |
Jul 19, 2016 | 11.96 | 12.00 | 11.81 | 11.98 | 2,894,251 | +0.13(+1.08%) |
Jul 18, 2016 | 11.79 | 12.05 | 11.79 | 11.85 | 2,102,894 | +0.06(+0.54%) |
Jul 15, 2016 | 11.53 | 11.86 | 11.52 | 11.79 | 2,468,173 | +0.26(+2.23%) |
Jul 14, 2016 | 11.49 | 11.60 | 11.47 | 11.53 | 2,252,119 | +0.16(+1.37%) |
Jul 13, 2016 | 11.41 | 11.46 | 11.15 | 11.38 | 3,462,528 | -0.07(-0.64%) |
Jul 12, 2016 | 11.58 | 11.62 | 11.34 | 11.45 | 5,248,673 | +0.00(+0.00%) |
Jul 11, 2016 | 11.30 | 11.48 | 11.24 | 11.45 | 3,753,492 | +0.17(+1.46%) |
Jul 08, 2016 | 11.24 | 11.35 | 11.09 | 11.29 | 3,371,754 | +0.19(+1.74%) |
Jul 07, 2016 | 11.10 | 11.26 | 11.00 | 11.09 | 3,396,451 | +0.08(+0.75%) |
Jul 06, 2016 | 11.00 | 11.05 | 10.67 | 11.01 | 4,331,769 | -0.05(-0.50%) |
Jul 05, 2016 | 11.20 | 11.25 | 10.96 | 11.07 | 3,495,283 | -0.26(-2.27%) |
Jul 01, 2016 | 11.24 | 11.32 | 11.32 | 11.32 | 1,738,655 | +0.00(+0.00%) |
Jun 30, 2016 | 11.42 | 11.56 | 11.24 | 11.32 | 2,074,988 | -0.13(-1.12%) |
Jun 29, 2016 | 11.20 | 11.49 | 11.07 | 11.45 | 2,081,023 | +0.43(+3.91%) |
Jun 28, 2016 | 11.38 | 11.47 | 10.92 | 11.02 | 2,526,318 | +0.03(+0.25%) |
Jun 27, 2016 | 11.20 | 11.20 | 10.92 | 10.99 | 4,368,861 | -0.40(-3.54%) |
Jun 24, 2016 | 11.42 | 11.85 | 11.33 | 11.40 | 4,738,013 | -0.76(-6.26%) |
Jun 23, 2016 | 12.13 | 12.30 | 12.06 | 12.16 | 2,900,198 | +0.22(+1.84%) |
Jun 22, 2016 | 12.02 | 12.19 | 11.93 | 11.94 | 2,300,549 | -0.06(-0.53%) |
Jun 21, 2016 | 11.79 | 12.05 | 11.73 | 12.00 | 2,450,557 | +0.28(+2.35%) |
Jun 20, 2016 | 11.61 | 11.92 | 11.58 | 11.73 | 2,818,284 | +0.29(+2.57%) |
Jun 17, 2016 | 11.42 | 11.61 | 11.37 | 11.43 | 2,388,169 | +0.05(+0.40%) |
Jun 16, 2016 | 11.54 | 11.58 | 11.17 | 11.39 | 3,098,048 | -0.26(-2.21%) |
Jun 15, 2016 | 11.74 | 11.91 | 11.61 | 11.64 | 4,205,571 | -0.03(-0.24%) |
Jun 14, 2016 | 11.96 | 12.13 | 11.64 | 11.67 | 2,972,813 | -0.36(-2.98%) |
Jun 13, 2016 | 12.14 | 12.31 | 11.97 | 12.03 | 2,992,635 | -0.24(-1.94%) |
Jun 10, 2016 | 12.32 | 12.37 | 12.17 | 12.27 | 3,447,740 | -0.25(-1.98%) |
Jun 09, 2016 | 12.68 | 12.71 | 12.43 | 12.52 | 2,345,108 | -0.25(-1.94%) |
Jun 08, 2016 | 12.88 | 13.05 | 12.74 | 12.76 | 2,295,077 | -0.15(-1.14%) |
Jun 07, 2016 | 12.91 | 13.13 | 12.90 | 12.91 | 3,946,784 | +0.03(+0.21%) |
Jun 06, 2016 | 12.42 | 12.93 | 12.39 | 12.88 | 2,484,365 | +0.46(+3.69%) |
Jun 03, 2016 | 12.41 | 12.47 | 12.31 | 12.42 | 2,136,323 | -0.11(-0.88%) |
Jun 02, 2016 | 12.39 | 12.57 | 12.39 | 12.53 | 1,599,167 | +0.03(+0.22%) |
Jun 01, 2016 | 12.29 | 12.55 | 12.19 | 12.51 | 1,795,117 | +0.11(+0.89%) |
May 31, 2016 | 12.41 | 12.51 | 12.32 | 12.40 | 1,958,842 | -0.01(-0.07%) |
May 27, 2016 | 12.28 | 12.41 | 12.41 | 12.41 | 1,558,937 | +0.09(+0.74%) |
May 26, 2016 | 12.45 | 12.51 | 12.31 | 12.31 | 2,155,112 | -0.14(-1.11%) |
May 25, 2016 | 12.29 | 12.58 | 12.29 | 12.45 | 4,439,066 | +0.17(+1.42%) |
May 24, 2016 | 12.02 | 12.30 | 12.01 | 12.28 | 3,119,321 | +0.29(+2.45%) |
May 23, 2016 | 11.84 | 12.11 | 11.84 | 11.98 | 2,705,017 | +0.01(+0.08%) |
May 20, 2016 | 11.85 | 12.18 | 11.82 | 11.97 | 3,246,548 | +0.21(+1.79%) |
May 19, 2016 | 12.00 | 12.02 | 11.47 | 11.76 | 6,065,488 | -0.28(-2.36%) |
May 18, 2016 | 12.04 | 12.38 | 11.92 | 12.05 | 2,090,205 | +0.00(+0.00%) |
May 17, 2016 | 11.89 | 12.39 | 11.87 | 12.05 | 2,964,675 | +0.11(+0.92%) |
May 16, 2016 | 11.66 | 12.00 | 11.66 | 11.94 | 3,747,831 | +0.31(+2.68%) |
May 13, 2016 | 11.80 | 12.02 | 11.60 | 11.63 | 2,501,319 | -0.28(-2.39%) |
May 12, 2016 | 11.80 | 11.93 | 11.58 | 11.91 | 2,659,434 | +0.12(+1.01%) |
May 11, 2016 | 11.90 | 12.02 | 11.79 | 11.79 | 2,829,151 | -0.14(-1.15%) |
May 10, 2016 | 11.97 | 12.16 | 11.92 | 11.93 | 3,601,420 | -0.05(-0.38%) |
May 09, 2016 | 12.01 | 12.12 | 11.93 | 11.97 | 1,940,664 | -0.11(-0.91%) |
May 06, 2016 | 11.98 | 12.35 | 11.97 | 12.08 | 1,996,165 | +0.00(+0.00%) |
May 05, 2016 | 12.34 | 12.47 | 12.06 | 12.08 | 1,951,896 | -0.20(-1.64%) |
May 04, 2016 | 12.35 | 12.57 | 12.01 | 12.29 | 4,299,593 | -0.10(-0.81%) |
May 03, 2016 | 12.10 | 12.43 | 11.85 | 12.39 | 4,384,579 | +0.06(+0.45%) |