Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.31 | 14.56 | 14.20 | 14.29 | 4,794,749 | +0.05(+0.36%) |
Apr 27, 2017 | 14.53 | 14.64 | 14.20 | 14.24 | 4,677,777 | -0.35(-2.38%) |
Apr 26, 2017 | 14.38 | 14.70 | 14.30 | 14.59 | 10,257,945 | +0.23(+1.59%) |
Apr 25, 2017 | 14.41 | 14.50 | 14.22 | 14.36 | 5,864,301 | -0.24(-1.68%) |
Apr 24, 2017 | 14.48 | 14.75 | 14.40 | 14.61 | 4,902,077 | +0.19(+1.35%) |
Apr 21, 2017 | 14.57 | 14.65 | 14.15 | 14.41 | 7,602,413 | -0.14(-0.99%) |
Apr 20, 2017 | 15.21 | 15.21 | 14.52 | 14.56 | 8,184,858 | -0.54(-3.58%) |
Apr 19, 2017 | 15.59 | 15.75 | 15.08 | 15.10 | 5,686,572 | -0.47(-3.04%) |
Apr 18, 2017 | 15.53 | 15.66 | 15.47 | 15.57 | 4,365,205 | -0.01(-0.05%) |
Apr 17, 2017 | 15.52 | 15.60 | 15.47 | 15.58 | 3,227,230 | +0.05(+0.33%) |
Apr 13, 2017 | 15.83 | 15.86 | 15.49 | 15.53 | 3,226,414 | -0.29(-1.81%) |
Apr 12, 2017 | 15.75 | 15.87 | 15.57 | 15.81 | 4,693,710 | +0.02(+0.11%) |
Apr 11, 2017 | 15.78 | 15.85 | 15.61 | 15.80 | 3,192,623 | -0.04(-0.27%) |
Apr 10, 2017 | 15.63 | 15.94 | 15.63 | 15.84 | 3,550,429 | +0.21(+1.35%) |
Apr 07, 2017 | 15.97 | 16.02 | 15.59 | 15.63 | 4,333,249 | -0.33(-2.06%) |
Apr 06, 2017 | 15.79 | 16.02 | 15.71 | 15.96 | 6,846,217 | +0.18(+1.12%) |
Apr 05, 2017 | 15.94 | 16.09 | 15.71 | 15.78 | 4,482,409 | -0.16(-1.01%) |
Apr 04, 2017 | 15.82 | 16.10 | 15.73 | 15.94 | 5,290,044 | +0.13(+0.80%) |
Apr 03, 2017 | 15.69 | 15.83 | 15.46 | 15.81 | 5,317,884 | +0.03(+0.16%) |
Mar 31, 2017 | 15.52 | 16.00 | 15.44 | 15.79 | 5,898,018 | +0.28(+1.80%) |
Mar 30, 2017 | 15.79 | 15.81 | 15.39 | 15.51 | 3,751,514 | -0.30(-1.92%) |
Mar 29, 2017 | 15.77 | 16.00 | 15.58 | 15.81 | 8,966,674 | +0.52(+3.42%) |
Mar 28, 2017 | 15.29 | 15.33 | 15.13 | 15.29 | 4,994,308 | -0.06(-0.39%) |
Mar 27, 2017 | 15.30 | 15.36 | 15.17 | 15.35 | 3,453,407 | +0.02(+0.11%) |
Mar 24, 2017 | 15.32 | 15.42 | 15.28 | 15.33 | 3,710,742 | +0.02(+0.11%) |
Mar 23, 2017 | 15.22 | 15.42 | 15.20 | 15.32 | 4,022,260 | +0.11(+0.72%) |
Mar 22, 2017 | 15.43 | 15.48 | 15.10 | 15.21 | 5,048,320 | -0.19(-1.26%) |
Mar 21, 2017 | 15.47 | 15.63 | 15.34 | 15.40 | 4,507,677 | -0.08(-0.49%) |
Mar 20, 2017 | 15.31 | 15.54 | 15.14 | 15.48 | 7,130,913 | +0.23(+1.50%) |
Mar 17, 2017 | 15.20 | 15.67 | 15.20 | 15.25 | 14,290,149 | +0.14(+0.95%) |
Mar 16, 2017 | 14.75 | 15.18 | 14.54 | 15.10 | 11,175,070 | +0.36(+2.46%) |
Mar 15, 2017 | 14.47 | 14.87 | 14.42 | 14.74 | 9,712,034 | +0.38(+2.65%) |
Mar 14, 2017 | 14.65 | 14.65 | 14.18 | 14.36 | 7,504,741 | -0.27(-1.85%) |
Mar 13, 2017 | 15.09 | 15.25 | 14.58 | 14.63 | 10,659,985 | -0.45(-2.97%) |
Mar 10, 2017 | 15.16 | 15.25 | 14.83 | 15.08 | 7,016,410 | +0.00(+0.00%) |
Mar 09, 2017 | 14.43 | 15.09 | 14.39 | 15.08 | 8,808,699 | +0.58(+4.02%) |
Mar 08, 2017 | 14.40 | 14.58 | 14.01 | 14.50 | 8,986,973 | +0.06(+0.41%) |
Mar 07, 2017 | 14.77 | 14.91 | 14.31 | 14.44 | 7,076,578 | -0.22(-1.50%) |
Mar 06, 2017 | 14.59 | 14.72 | 14.31 | 14.66 | 12,779,969 | +0.05(+0.35%) |
Mar 03, 2017 | 14.38 | 14.61 | 14.26 | 14.61 | 5,429,967 | +0.23(+1.59%) |
Mar 02, 2017 | 14.12 | 14.75 | 14.12 | 14.38 | 9,568,801 | +0.15(+1.07%) |
Mar 01, 2017 | 14.23 | 14.44 | 14.10 | 14.23 | 16,892,424 | +0.24(+1.75%) |
Feb 28, 2017 | 13.89 | 14.25 | 13.37 | 13.98 | 11,433,271 | -0.18(-1.25%) |
Feb 27, 2017 | 14.70 | 14.95 | 14.07 | 14.16 | 11,114,300 | -0.58(-3.95%) |
Feb 24, 2017 | 14.51 | 14.83 | 14.46 | 14.74 | 7,660,665 | +0.35(+2.46%) |
Feb 23, 2017 | 14.36 | 14.59 | 14.30 | 14.39 | 7,149,182 | +0.18(+1.25%) |
Feb 22, 2017 | 14.40 | 14.40 | 14.09 | 14.21 | 5,574,567 | -0.24(-1.69%) |
Feb 21, 2017 | 14.18 | 14.60 | 13.95 | 14.45 | 4,475,998 | +0.02(+0.12%) |
Feb 17, 2017 | 14.44 | 14.44 | 14.44 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 14.77 | 14.77 | 14.43 | 14.45 | 5,305,035 | -0.32(-2.17%) |
Feb 15, 2017 | 14.13 | 14.99 | 14.12 | 14.77 | 9,938,180 | +0.59(+4.17%) |
Feb 14, 2017 | 14.04 | 14.19 | 13.78 | 14.18 | 7,998,212 | +0.03(+0.24%) |
Feb 13, 2017 | 14.02 | 14.30 | 13.96 | 14.14 | 6,762,708 | +0.08(+0.54%) |
Feb 10, 2017 | 13.93 | 14.07 | 13.78 | 14.07 | 3,774,738 | +0.20(+1.46%) |
Feb 09, 2017 | 13.70 | 13.93 | 13.69 | 13.86 | 5,042,641 | +0.05(+0.37%) |
Feb 08, 2017 | 13.68 | 13.94 | 13.53 | 13.81 | 5,262,970 | +0.08(+0.55%) |
Feb 07, 2017 | 14.05 | 14.10 | 13.71 | 13.74 | 5,993,346 | -0.36(-2.57%) |
Feb 06, 2017 | 14.45 | 14.53 | 13.84 | 14.10 | 8,251,012 | -0.32(-2.22%) |
Feb 03, 2017 | 14.13 | 14.83 | 13.99 | 14.42 | 14,176,172 | +0.31(+2.21%) |
Feb 02, 2017 | 13.75 | 14.18 | 13.58 | 14.11 | 7,165,338 | +0.31(+2.26%) |
Feb 01, 2017 | 13.92 | 14.02 | 13.66 | 13.80 | 4,002,344 | -0.17(-1.21%) |
Jan 31, 2017 | 13.66 | 13.99 | 13.66 | 13.96 | 4,544,281 | +0.24(+1.72%) |
Jan 30, 2017 | 13.85 | 13.86 | 13.55 | 13.73 | 5,742,460 | -0.14(-0.97%) |
Jan 27, 2017 | 13.83 | 13.99 | 13.75 | 13.86 | 3,936,636 | -0.01(-0.06%) |
Jan 26, 2017 | 13.87 | 14.02 | 13.76 | 13.87 | 5,236,104 | +0.02(+0.12%) |
Jan 25, 2017 | 13.81 | 13.96 | 13.75 | 13.85 | 5,969,781 | +0.06(+0.43%) |
Jan 24, 2017 | 13.75 | 14.01 | 13.65 | 13.80 | 7,872,273 | +0.13(+0.99%) |
Jan 23, 2017 | 13.66 | 13.91 | 13.39 | 13.66 | 6,897,239 | +0.08(+0.62%) |
Jan 20, 2017 | 13.21 | 13.83 | 13.20 | 13.58 | 9,960,076 | +0.46(+3.53%) |
Jan 19, 2017 | 12.78 | 13.12 | 12.73 | 13.11 | 15,667,841 | +0.25(+1.97%) |
Jan 18, 2017 | 12.97 | 13.12 | 12.75 | 12.86 | 7,790,517 | -0.07(-0.52%) |
Jan 17, 2017 | 13.02 | 13.42 | 12.68 | 12.93 | 12,954,894 | +0.62(+5.07%) |
Jan 13, 2017 | 12.30 | 12.30 | 12.30 | 0 | +0.19(+1.53%) | |
Jan 12, 2017 | 11.84 | 12.17 | 11.76 | 12.12 | 9,007,532 | +0.24(+1.99%) |
Jan 11, 2017 | 11.53 | 11.88 | 11.53 | 11.88 | 17,232,014 | +0.40(+3.52%) |
Jan 10, 2017 | 11.32 | 11.55 | 11.16 | 11.48 | 10,407,119 | +0.13(+1.11%) |
Jan 09, 2017 | 11.25 | 11.39 | 11.07 | 11.35 | 10,020,757 | +0.09(+0.82%) |
Jan 06, 2017 | 11.22 | 11.34 | 10.92 | 11.26 | 10,315,229 | +0.07(+0.60%) |
Jan 05, 2017 | 10.96 | 11.22 | 10.88 | 11.19 | 9,636,575 | +0.21(+1.92%) |
Jan 04, 2017 | 10.38 | 11.01 | 10.37 | 10.98 | 9,540,632 | +0.62(+5.93%) |
Jan 03, 2017 | 10.38 | 10.49 | 10.27 | 10.37 | 3,831,001 | +0.03(+0.33%) |
Dec 30, 2016 | 10.33 | 10.33 | 10.33 | 0 | -0.11(-1.05%) | |
Dec 29, 2016 | 10.48 | 10.59 | 10.39 | 10.44 | 3,133,308 | -0.03(-0.32%) |
Dec 28, 2016 | 10.67 | 10.70 | 10.47 | 10.48 | 3,262,056 | -0.14(-1.35%) |
Dec 27, 2016 | 10.37 | 10.62 | 10.37 | 10.62 | 4,333,172 | +0.22(+2.11%) |
Dec 23, 2016 | 10.40 | 10.40 | 10.40 | 0 | +0.18(+1.73%) | |
Dec 22, 2016 | 10.40 | 10.50 | 10.20 | 10.22 | 6,984,060 | -0.20(-1.94%) |
Dec 21, 2016 | 10.58 | 10.70 | 10.39 | 10.42 | 7,209,702 | -0.11(-1.04%) |
Dec 20, 2016 | 10.83 | 10.85 | 10.50 | 10.53 | 4,368,588 | -0.29(-2.72%) |
Dec 19, 2016 | 10.40 | 10.84 | 10.37 | 10.83 | 7,728,829 | +0.46(+4.47%) |
Dec 16, 2016 | 10.39 | 10.64 | 10.30 | 10.37 | 23,917,194 | -0.24(-2.23%) |
Dec 15, 2016 | 10.47 | 10.62 | 10.20 | 10.60 | 6,163,141 | +0.08(+0.80%) |
Dec 14, 2016 | 10.77 | 10.96 | 10.47 | 10.52 | 8,758,257 | -0.26(-2.42%) |
Dec 13, 2016 | 10.69 | 10.85 | 10.55 | 10.78 | 8,947,753 | +0.16(+1.51%) |
Dec 12, 2016 | 10.90 | 11.01 | 10.48 | 10.62 | 12,177,028 | -0.22(-2.02%) |
Dec 09, 2016 | 10.53 | 10.86 | 10.42 | 10.84 | 10,200,073 | +0.34(+3.21%) |
Dec 08, 2016 | 10.03 | 10.53 | 9.995 | 10.50 | 6,604,094 | +0.43(+4.27%) |
Dec 07, 2016 | 10.02 | 10.14 | 9.944 | 10.07 | 8,829,691 | +0.11(+1.10%) |
Dec 06, 2016 | 9.852 | 9.995 | 9.679 | 9.961 | 8,160,228 | +0.09(+0.94%) |
Dec 05, 2016 | 9.540 | 9.902 | 9.321 | 9.869 | 8,055,121 | +0.40(+4.18%) |
Dec 02, 2016 | 9.253 | 9.645 | 9.253 | 9.473 | 5,704,477 | +0.11(+1.17%) |
Dec 01, 2016 | 9.532 | 9.641 | 9.321 | 9.363 | 10,980,789 | -0.19(-2.03%) |
Nov 30, 2016 | 9.574 | 9.696 | 9.515 | 9.557 | 23,193,872 | +0.03(+0.27%) |
Nov 29, 2016 | 9.709 | 9.810 | 9.451 | 9.532 | 5,957,387 | -0.20(-2.08%) |
Nov 28, 2016 | 9.312 | 9.751 | 9.304 | 9.734 | 6,757,804 | +0.51(+5.48%) |
Nov 25, 2016 | 9.296 | 9.363 | 9.203 | 9.228 | 2,083,521 | -0.07(-0.73%) |
Nov 23, 2016 | 9.296 | 9.296 | 9.296 | 0 | +0.10(+1.10%) | |
Nov 22, 2016 | 9.616 | 9.650 | 9.178 | 9.194 | 5,225,748 | -0.51(-5.30%) |
Nov 21, 2016 | 9.548 | 9.784 | 9.532 | 9.709 | 3,688,406 | +0.26(+2.77%) |
Nov 18, 2016 | 9.498 | 9.666 | 9.435 | 9.447 | 3,346,652 | -0.03(-0.36%) |
Nov 17, 2016 | 9.414 | 9.709 | 9.388 | 9.481 | 5,386,499 | +0.05(+0.54%) |
Nov 16, 2016 | 9.633 | 9.633 | 9.287 | 9.430 | 5,612,738 | -0.24(-2.53%) |
Nov 15, 2016 | 9.768 | 9.902 | 9.506 | 9.675 | 7,525,835 | -0.17(-1.71%) |
Nov 14, 2016 | 9.414 | 9.970 | 9.363 | 9.843 | 6,648,014 | +0.51(+5.51%) |
Nov 11, 2016 | 9.338 | 9.477 | 9.081 | 9.329 | 7,000,041 | +0.00(+0.00%) |
Nov 10, 2016 | 10.20 | 10.20 | 9.321 | 9.329 | 10,134,296 | -0.81(-7.98%) |
Nov 09, 2016 | 9.751 | 10.24 | 9.633 | 10.14 | 8,543,317 | +0.47(+4.88%) |
Nov 08, 2016 | 9.666 | 9.827 | 9.540 | 9.666 | 7,921,475 | +0.08(+0.79%) |
Nov 07, 2016 | 9.489 | 9.709 | 9.473 | 9.591 | 7,666,896 | +0.29(+3.17%) |
Nov 04, 2016 | 9.085 | 9.835 | 9.043 | 9.296 | 13,347,418 | +0.76(+8.88%) |
Nov 03, 2016 | 8.385 | 8.735 | 8.293 | 8.537 | 7,174,248 | +0.20(+2.43%) |
Nov 02, 2016 | 8.815 | 8.832 | 8.326 | 8.335 | 10,312,711 | -0.62(-6.96%) |
Nov 01, 2016 | 8.975 | 9.068 | 8.849 | 8.958 | 6,058,038 | +0.00(+0.00%) |
Oct 31, 2016 | 8.739 | 9.102 | 8.739 | 8.958 | 10,148,743 | +0.28(+3.20%) |
Oct 28, 2016 | 8.773 | 8.908 | 8.592 | 8.680 | 6,885,137 | -0.12(-1.34%) |
Oct 27, 2016 | 8.824 | 9.008 | 8.714 | 8.798 | 6,392,425 | -0.05(-0.57%) |
Oct 26, 2016 | 9.134 | 9.185 | 8.740 | 8.849 | 9,126,501 | -0.35(-3.84%) |
Oct 25, 2016 | 9.336 | 9.395 | 9.084 | 9.202 | 8,466,765 | -0.13(-1.44%) |
Oct 24, 2016 | 9.723 | 9.857 | 9.286 | 9.336 | 7,092,410 | -0.34(-3.56%) |
Oct 21, 2016 | 9.681 | 9.979 | 9.521 | 9.681 | 7,225,619 | -0.10(-1.03%) |
Oct 20, 2016 | 10.16 | 10.21 | 9.563 | 9.782 | 8,250,937 | -0.39(-3.80%) |
Oct 19, 2016 | 9.874 | 10.18 | 9.655 | 10.17 | 6,555,565 | +0.34(+3.42%) |
Oct 18, 2016 | 9.353 | 9.882 | 9.244 | 9.832 | 11,642,040 | +0.61(+6.65%) |
Oct 17, 2016 | 9.353 | 9.454 | 9.177 | 9.219 | 4,568,122 | -0.12(-1.26%) |
Oct 14, 2016 | 9.471 | 9.626 | 9.256 | 9.336 | 6,279,650 | -0.13(-1.42%) |
Oct 13, 2016 | 9.303 | 9.529 | 9.130 | 9.471 | 5,035,737 | +0.11(+1.17%) |
Oct 12, 2016 | 9.370 | 9.496 | 9.244 | 9.361 | 4,073,638 | +0.01(+0.09%) |
Oct 11, 2016 | 9.529 | 9.559 | 9.206 | 9.353 | 6,603,101 | -0.24(-2.54%) |
Oct 10, 2016 | 9.328 | 9.613 | 9.328 | 9.597 | 4,468,779 | +0.37(+4.01%) |
Oct 07, 2016 | 9.311 | 9.395 | 9.219 | 9.227 | 6,934,702 | +0.01(+0.09%) |
Oct 06, 2016 | 9.168 | 9.345 | 9.134 | 9.219 | 5,010,409 | +0.00(+0.00%) |
Oct 05, 2016 | 9.361 | 9.378 | 9.143 | 9.219 | 4,848,647 | -0.07(-0.72%) |
Oct 04, 2016 | 9.462 | 9.496 | 9.109 | 9.286 | 7,061,434 | -0.19(-2.04%) |
Oct 03, 2016 | 9.513 | 9.765 | 9.277 | 9.479 | 6,147,653 | +0.06(+0.62%) |
Sep 30, 2016 | 9.395 | 9.462 | 9.277 | 9.420 | 5,231,223 | +0.09(+0.99%) |
Sep 29, 2016 | 9.555 | 9.576 | 9.269 | 9.328 | 5,768,046 | -0.27(-2.80%) |
Sep 28, 2016 | 9.445 | 9.655 | 9.412 | 9.597 | 6,287,404 | +0.19(+2.06%) |
Sep 27, 2016 | 9.462 | 9.504 | 9.269 | 9.403 | 4,231,784 | -0.09(-0.97%) |
Sep 26, 2016 | 9.655 | 9.693 | 9.454 | 9.496 | 5,822,551 | -0.19(-1.99%) |
Sep 23, 2016 | 9.798 | 9.958 | 9.672 | 9.689 | 6,619,608 | -0.19(-1.96%) |
Sep 22, 2016 | 10.07 | 10.16 | 9.672 | 9.882 | 6,665,147 | -0.10(-1.01%) |
Sep 21, 2016 | 9.698 | 10.07 | 9.664 | 9.983 | 7,970,310 | +0.38(+3.94%) |
Sep 20, 2016 | 9.471 | 9.689 | 9.378 | 9.605 | 7,066,089 | +0.18(+1.87%) |
Sep 19, 2016 | 9.471 | 9.521 | 9.303 | 9.429 | 3,677,016 | -0.03(-0.36%) |
Sep 16, 2016 | 9.227 | 9.496 | 9.126 | 9.462 | 11,042,584 | +0.09(+0.99%) |
Sep 15, 2016 | 9.092 | 9.504 | 8.992 | 9.370 | 7,905,464 | +0.22(+2.39%) |
Sep 14, 2016 | 9.227 | 9.370 | 9.042 | 9.151 | 7,556,177 | -0.08(-0.82%) |
Sep 13, 2016 | 9.849 | 9.908 | 9.059 | 9.227 | 7,901,741 | -0.84(-8.35%) |
Sep 12, 2016 | 9.908 | 10.13 | 9.723 | 10.07 | 5,396,793 | +0.32(+3.28%) |
Sep 09, 2016 | 10.29 | 10.29 | 9.740 | 9.748 | 4,596,979 | -0.69(-6.60%) |
Sep 08, 2016 | 10.33 | 10.51 | 10.27 | 10.44 | 6,437,043 | +0.10(+0.98%) |
Sep 07, 2016 | 10.21 | 10.49 | 10.21 | 10.34 | 4,238,209 | +0.13(+1.24%) |
Sep 06, 2016 | 10.07 | 10.29 | 9.950 | 10.21 | 2,904,997 | +0.14(+1.42%) |
Sep 02, 2016 | 9.840 | 10.07 | 10.07 | 10.07 | 3,007,952 | +0.32(+3.28%) |
Sep 01, 2016 | 10.17 | 10.23 | 9.714 | 9.748 | 5,157,255 | -0.43(-4.21%) |
Aug 31, 2016 | 10.22 | 10.29 | 9.870 | 10.18 | 4,785,967 | -0.07(-0.66%) |
Aug 30, 2016 | 10.54 | 10.61 | 10.22 | 10.24 | 3,019,108 | -0.28(-2.64%) |
Aug 29, 2016 | 10.33 | 10.53 | 10.30 | 10.52 | 2,986,322 | +0.22(+2.12%) |
Aug 26, 2016 | 10.43 | 10.66 | 10.26 | 10.30 | 3,717,908 | -0.08(-0.73%) |
Aug 25, 2016 | 10.26 | 10.47 | 10.25 | 10.38 | 2,277,019 | +0.13(+1.23%) |
Aug 24, 2016 | 10.55 | 10.61 | 10.20 | 10.25 | 3,935,230 | -0.30(-2.87%) |
Aug 23, 2016 | 10.55 | 10.76 | 10.49 | 10.55 | 5,253,304 | +0.06(+0.56%) |
Aug 22, 2016 | 10.33 | 10.50 | 10.24 | 10.50 | 4,000,695 | +0.10(+0.97%) |
Aug 19, 2016 | 10.47 | 10.51 | 10.32 | 10.39 | 3,033,819 | -0.17(-1.59%) |
Aug 18, 2016 | 10.41 | 10.56 | 10.38 | 10.56 | 3,767,890 | +0.16(+1.54%) |
Aug 17, 2016 | 10.32 | 10.46 | 10.15 | 10.40 | 6,186,988 | +0.07(+0.65%) |
Aug 16, 2016 | 10.62 | 10.70 | 10.32 | 10.34 | 5,446,120 | -0.26(-2.46%) |
Aug 15, 2016 | 10.73 | 10.82 | 10.55 | 10.60 | 5,556,236 | -0.09(-0.86%) |
Aug 12, 2016 | 10.94 | 11.05 | 10.65 | 10.69 | 4,104,348 | -0.21(-1.93%) |
Aug 11, 2016 | 10.76 | 10.97 | 10.66 | 10.90 | 4,313,360 | +0.18(+1.73%) |
Aug 10, 2016 | 10.80 | 11.02 | 10.54 | 10.71 | 6,305,538 | -0.07(-0.62%) |
Aug 09, 2016 | 11.35 | 11.61 | 10.71 | 10.78 | 6,865,350 | -0.58(-5.10%) |
Aug 08, 2016 | 11.51 | 11.66 | 11.34 | 11.36 | 5,388,335 | -0.08(-0.73%) |
Aug 05, 2016 | 11.46 | 11.70 | 11.43 | 11.45 | 4,561,572 | -0.15(-1.30%) |
Aug 04, 2016 | 11.85 | 11.97 | 11.39 | 11.60 | 5,944,614 | -0.29(-2.40%) |
Aug 03, 2016 | 11.60 | 12.22 | 11.48 | 11.88 | 4,701,551 | +0.31(+2.69%) |
Aug 02, 2016 | 11.50 | 11.66 | 11.38 | 11.57 | 4,113,778 | +0.09(+0.81%) |
Aug 01, 2016 | 11.58 | 11.68 | 11.31 | 11.48 | 5,638,230 | -0.15(-1.30%) |
Jul 29, 2016 | 11.79 | 11.87 | 11.57 | 11.63 | 5,462,602 | -0.21(-1.77%) |
Jul 28, 2016 | 11.74 | 11.91 | 11.60 | 11.84 | 4,223,150 | +0.12(+1.00%) |
Jul 27, 2016 | 12.47 | 12.57 | 11.64 | 11.72 | 6,623,332 | -0.66(-5.35%) |
Jul 26, 2016 | 12.44 | 12.62 | 12.30 | 12.39 | 3,082,352 | -0.02(-0.14%) |
Jul 25, 2016 | 12.42 | 12.60 | 12.29 | 12.40 | 3,400,480 | +0.00(+0.00%) |
Jul 22, 2016 | 12.26 | 12.49 | 12.18 | 12.40 | 4,201,828 | +0.18(+1.51%) |
Jul 21, 2016 | 12.28 | 12.46 | 12.16 | 12.22 | 5,212,488 | -0.08(-0.68%) |
Jul 20, 2016 | 12.18 | 12.39 | 11.89 | 12.30 | 6,180,293 | +0.03(+0.20%) |
Jul 19, 2016 | 12.98 | 13.02 | 12.25 | 12.28 | 5,348,799 | -0.75(-5.73%) |
Jul 18, 2016 | 12.97 | 13.03 | 12.87 | 13.02 | 3,948,482 | +0.05(+0.39%) |
Jul 15, 2016 | 12.87 | 13.04 | 12.77 | 12.97 | 4,132,395 | +0.13(+1.05%) |
Jul 14, 2016 | 13.09 | 13.43 | 12.82 | 12.84 | 6,845,309 | -0.47(-3.53%) |
Jul 13, 2016 | 13.26 | 13.32 | 13.00 | 13.31 | 5,206,647 | +0.08(+0.57%) |
Jul 12, 2016 | 12.99 | 13.39 | 12.99 | 13.23 | 4,849,039 | +0.35(+2.73%) |
Jul 11, 2016 | 12.54 | 12.89 | 12.52 | 12.88 | 3,896,925 | +0.24(+1.92%) |
Jul 08, 2016 | 12.32 | 12.64 | 12.21 | 12.64 | 4,676,386 | +0.43(+3.50%) |
Jul 07, 2016 | 12.28 | 12.53 | 12.04 | 12.21 | 4,290,654 | -0.06(-0.48%) |
Jul 06, 2016 | 12.07 | 12.33 | 12.01 | 12.27 | 3,001,857 | +0.11(+0.90%) |
Jul 05, 2016 | 12.45 | 12.52 | 11.91 | 12.16 | 3,967,485 | -0.44(-3.46%) |
Jul 01, 2016 | 12.60 | 12.59 | 12.59 | 12.59 | 5,265,724 | +0.03(+0.20%) |
Jun 30, 2016 | 12.37 | 12.59 | 12.00 | 12.57 | 6,535,363 | +0.23(+1.90%) |
Jun 29, 2016 | 12.05 | 12.44 | 12.04 | 12.33 | 6,690,053 | +0.44(+3.67%) |
Jun 28, 2016 | 11.40 | 11.96 | 11.40 | 11.90 | 7,558,269 | +0.73(+6.53%) |
Jun 27, 2016 | 11.58 | 11.72 | 11.09 | 11.17 | 6,564,945 | -0.56(-4.79%) |
Jun 24, 2016 | 11.88 | 12.03 | 11.63 | 11.73 | 8,655,441 | -0.45(-3.72%) |
Jun 23, 2016 | 11.97 | 12.20 | 11.92 | 12.18 | 3,800,227 | +0.33(+2.76%) |
Jun 22, 2016 | 11.99 | 12.04 | 11.64 | 11.86 | 4,861,500 | -0.16(-1.33%) |
Jun 21, 2016 | 11.96 | 12.13 | 11.80 | 12.02 | 3,952,436 | +0.07(+0.56%) |
Jun 20, 2016 | 12.11 | 12.34 | 11.94 | 11.95 | 4,711,055 | -0.12(-0.97%) |
Jun 17, 2016 | 11.76 | 12.34 | 11.76 | 12.07 | 7,701,784 | +0.35(+3.01%) |
Jun 16, 2016 | 11.61 | 11.92 | 11.42 | 11.71 | 10,194,564 | +0.02(+0.14%) |
Jun 15, 2016 | 11.84 | 12.02 | 11.54 | 11.70 | 8,058,569 | -0.23(-1.97%) |
Jun 14, 2016 | 12.41 | 12.49 | 11.81 | 11.93 | 8,386,984 | -0.54(-4.37%) |
Jun 13, 2016 | 12.45 | 12.72 | 12.29 | 12.48 | 6,775,290 | -0.02(-0.13%) |
Jun 10, 2016 | 13.72 | 13.72 | 12.46 | 12.49 | 10,744,569 | -1.42(-10.19%) |
Jun 09, 2016 | 14.18 | 14.18 | 13.46 | 13.91 | 12,840,072 | -1.00(-6.69%) |
Jun 08, 2016 | 15.15 | 15.36 | 14.87 | 14.91 | 5,459,079 | -0.10(-0.67%) |
Jun 07, 2016 | 14.93 | 15.09 | 14.73 | 15.01 | 7,537,082 | +0.03(+0.17%) |
Jun 06, 2016 | 14.67 | 15.01 | 14.62 | 14.98 | 7,970,328 | +0.40(+2.76%) |
Jun 03, 2016 | 14.51 | 14.73 | 14.31 | 14.58 | 7,951,896 | +0.20(+1.40%) |
Jun 02, 2016 | 14.05 | 14.55 | 14.05 | 14.38 | 5,270,922 | +0.25(+1.78%) |
Jun 01, 2016 | 13.70 | 14.20 | 13.67 | 14.13 | 7,623,029 | +0.39(+2.87%) |
May 31, 2016 | 13.62 | 14.05 | 13.58 | 13.74 | 6,893,301 | +0.16(+1.17%) |
May 27, 2016 | 13.13 | 13.58 | 13.58 | 13.58 | 4,583,582 | +0.45(+3.45%) |
May 26, 2016 | 13.36 | 13.49 | 13.05 | 13.12 | 8,557,342 | -0.17(-1.26%) |
May 25, 2016 | 13.10 | 13.37 | 12.94 | 13.29 | 7,472,186 | -0.14(-1.06%) |
May 24, 2016 | 13.43 | 13.59 | 13.16 | 13.43 | 4,554,912 | +0.10(+0.76%) |
May 23, 2016 | 13.16 | 13.54 | 13.13 | 13.33 | 3,911,238 | +0.14(+1.08%) |
May 20, 2016 | 13.06 | 13.26 | 12.99 | 13.19 | 3,607,690 | +0.20(+1.55%) |
May 19, 2016 | 12.72 | 13.16 | 12.65 | 12.99 | 3,882,625 | +0.15(+1.18%) |
May 18, 2016 | 13.11 | 13.30 | 12.73 | 12.84 | 4,953,860 | -0.40(-3.04%) |
May 17, 2016 | 13.19 | 13.55 | 13.06 | 13.24 | 5,533,396 | +0.03(+0.19%) |
May 16, 2016 | 13.00 | 13.38 | 12.95 | 13.22 | 7,052,678 | +0.26(+2.01%) |
May 13, 2016 | 13.06 | 13.25 | 12.90 | 12.96 | 4,979,134 | -0.15(-1.15%) |
May 12, 2016 | 13.32 | 13.44 | 13.02 | 13.11 | 5,696,787 | -0.12(-0.89%) |
May 11, 2016 | 13.37 | 13.54 | 13.08 | 13.22 | 6,421,216 | -0.15(-1.13%) |
May 10, 2016 | 13.21 | 13.39 | 13.05 | 13.37 | 5,484,723 | +0.25(+1.92%) |
May 09, 2016 | 13.13 | 13.22 | 12.79 | 13.12 | 6,754,687 | +0.11(+0.84%) |
May 06, 2016 | 12.48 | 13.07 | 12.44 | 13.01 | 7,205,175 | +0.55(+4.44%) |
May 05, 2016 | 12.51 | 13.15 | 12.38 | 12.46 | 9,003,202 | +0.20(+1.64%) |
May 04, 2016 | 11.85 | 12.32 | 11.83 | 12.26 | 8,951,699 | +0.49(+4.20%) |
May 03, 2016 | 12.37 | 12.39 | 11.67 | 11.76 | 7,027,055 | -0.73(-5.84%) |