Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.72 | 14.73 | 14.35 | 14.37 | 6,730,385 | -0.30(-2.07%) |
Apr 27, 2017 | 14.82 | 14.84 | 14.57 | 14.68 | 2,922,879 | -0.07(-0.49%) |
Apr 26, 2017 | 14.67 | 14.84 | 14.58 | 14.75 | 3,485,870 | +0.10(+0.67%) |
Apr 25, 2017 | 14.76 | 14.78 | 14.64 | 14.65 | 3,877,795 | +0.05(+0.33%) |
Apr 24, 2017 | 14.67 | 14.71 | 14.54 | 14.60 | 5,239,212 | +0.27(+1.88%) |
Apr 21, 2017 | 14.32 | 14.51 | 14.26 | 14.33 | 5,227,354 | +0.02(+0.11%) |
Apr 20, 2017 | 14.38 | 14.52 | 14.24 | 14.32 | 7,125,145 | +0.02(+0.17%) |
Apr 19, 2017 | 14.26 | 14.31 | 14.10 | 14.29 | 5,371,014 | +0.15(+1.04%) |
Apr 18, 2017 | 14.18 | 14.32 | 14.05 | 14.14 | 4,040,837 | -0.13(-0.91%) |
Apr 17, 2017 | 14.12 | 14.28 | 14.08 | 14.28 | 2,516,488 | +0.19(+1.33%) |
Apr 13, 2017 | 14.35 | 14.40 | 14.07 | 14.09 | 5,150,225 | -0.33(-2.26%) |
Apr 12, 2017 | 14.57 | 14.60 | 14.36 | 14.41 | 3,535,641 | -0.16(-1.12%) |
Apr 11, 2017 | 14.48 | 14.58 | 14.38 | 14.58 | 3,525,831 | +0.07(+0.51%) |
Apr 10, 2017 | 14.54 | 14.65 | 14.40 | 14.50 | 2,698,942 | -0.03(-0.22%) |
Apr 07, 2017 | 14.50 | 14.61 | 14.44 | 14.54 | 3,117,397 | -0.07(-0.50%) |
Apr 06, 2017 | 14.42 | 14.63 | 14.31 | 14.61 | 4,982,841 | +0.17(+1.19%) |
Apr 05, 2017 | 14.77 | 14.84 | 14.42 | 14.44 | 3,811,178 | -0.24(-1.66%) |
Apr 04, 2017 | 14.62 | 14.73 | 14.59 | 14.68 | 5,161,652 | -0.02(-0.17%) |
Apr 03, 2017 | 14.80 | 14.84 | 14.53 | 14.71 | 4,939,184 | -0.12(-0.82%) |
Mar 31, 2017 | 14.94 | 15.01 | 14.81 | 14.83 | 11,008,716 | -0.17(-1.14%) |
Mar 30, 2017 | 14.71 | 15.06 | 14.69 | 15.00 | 3,673,897 | +0.29(+1.99%) |
Mar 29, 2017 | 14.70 | 14.80 | 14.63 | 14.71 | 3,113,856 | -0.03(-0.22%) |
Mar 28, 2017 | 14.49 | 14.81 | 14.45 | 14.74 | 3,930,283 | +0.20(+1.34%) |
Mar 27, 2017 | 14.45 | 14.55 | 14.25 | 14.54 | 3,945,770 | -0.15(-1.05%) |
Mar 24, 2017 | 14.66 | 14.72 | 14.56 | 14.70 | 4,780,295 | +0.13(+0.90%) |
Mar 23, 2017 | 14.44 | 14.74 | 14.38 | 14.57 | 3,037,929 | +0.09(+0.62%) |
Mar 22, 2017 | 14.45 | 14.57 | 14.23 | 14.48 | 4,346,962 | -0.05(-0.34%) |
Mar 21, 2017 | 15.28 | 15.28 | 14.51 | 14.53 | 6,057,835 | -0.66(-4.35%) |
Mar 20, 2017 | 15.33 | 15.42 | 15.18 | 15.19 | 3,275,154 | -0.15(-0.96%) |
Mar 17, 2017 | 15.42 | 15.56 | 15.22 | 15.33 | 7,827,523 | -0.05(-0.32%) |
Mar 16, 2017 | 15.38 | 15.47 | 15.33 | 15.38 | 2,106,660 | +0.08(+0.53%) |
Mar 15, 2017 | 15.48 | 15.57 | 15.25 | 15.30 | 3,698,942 | -0.14(-0.90%) |
Mar 14, 2017 | 15.43 | 15.45 | 15.10 | 15.44 | 2,388,002 | -0.02(-0.16%) |
Mar 13, 2017 | 15.41 | 15.52 | 15.32 | 15.46 | 3,750,407 | +0.03(+0.21%) |
Mar 10, 2017 | 15.56 | 15.58 | 15.26 | 15.43 | 3,110,679 | +0.02(+0.11%) |
Mar 09, 2017 | 15.38 | 15.54 | 15.35 | 15.42 | 3,170,301 | +0.06(+0.37%) |
Mar 08, 2017 | 15.70 | 15.72 | 15.32 | 15.36 | 6,681,524 | -0.20(-1.26%) |
Mar 07, 2017 | 15.63 | 15.73 | 15.55 | 15.55 | 4,846,827 | -0.09(-0.57%) |
Mar 06, 2017 | 15.64 | 15.72 | 15.51 | 15.64 | 3,251,128 | -0.12(-0.78%) |
Mar 03, 2017 | 15.69 | 15.81 | 15.65 | 15.77 | 2,463,018 | +0.08(+0.52%) |
Mar 02, 2017 | 16.09 | 16.09 | 15.68 | 15.68 | 3,093,949 | -0.36(-2.23%) |
Mar 01, 2017 | 15.90 | 16.13 | 15.85 | 16.04 | 4,787,848 | +0.40(+2.55%) |
Feb 28, 2017 | 15.66 | 15.70 | 15.56 | 15.64 | 4,181,343 | -0.06(-0.36%) |
Feb 27, 2017 | 15.69 | 15.76 | 15.66 | 15.70 | 2,043,059 | +0.02(+0.10%) |
Feb 24, 2017 | 15.60 | 15.68 | 15.54 | 15.68 | 2,474,124 | -0.01(-0.05%) |
Feb 23, 2017 | 15.71 | 15.73 | 15.55 | 15.69 | 2,079,152 | +0.01(+0.05%) |
Feb 22, 2017 | 15.64 | 15.75 | 15.60 | 15.68 | 2,600,101 | +0.00(+0.00%) |
Feb 21, 2017 | 15.68 | 15.76 | 15.64 | 15.68 | 3,217,776 | +0.05(+0.31%) |
Feb 17, 2017 | 15.64 | 15.64 | 15.64 | 0 | -0.07(-0.47%) | |
Feb 16, 2017 | 15.58 | 15.72 | 15.51 | 15.71 | 4,862,182 | +0.10(+0.63%) |
Feb 15, 2017 | 15.59 | 15.62 | 15.44 | 15.61 | 4,875,359 | +0.04(+0.26%) |
Feb 14, 2017 | 15.39 | 15.58 | 15.31 | 15.57 | 3,436,997 | +0.20(+1.33%) |
Feb 13, 2017 | 15.36 | 15.46 | 15.33 | 15.37 | 2,962,730 | +0.10(+0.64%) |
Feb 10, 2017 | 15.33 | 15.37 | 15.23 | 15.27 | 3,360,874 | +0.01(+0.05%) |
Feb 09, 2017 | 15.07 | 15.29 | 15.04 | 15.26 | 3,878,178 | +0.21(+1.41%) |
Feb 08, 2017 | 15.11 | 15.14 | 14.96 | 15.05 | 5,043,176 | -0.15(-0.96%) |
Feb 07, 2017 | 15.35 | 15.36 | 15.16 | 15.20 | 5,140,116 | -0.11(-0.69%) |
Feb 06, 2017 | 15.30 | 15.51 | 15.28 | 15.30 | 4,063,926 | -0.08(-0.53%) |
Feb 03, 2017 | 15.29 | 15.46 | 15.24 | 15.38 | 3,992,898 | +0.26(+1.72%) |
Feb 02, 2017 | 15.17 | 15.24 | 15.07 | 15.12 | 3,516,913 | -0.14(-0.91%) |
Feb 01, 2017 | 15.39 | 15.57 | 15.20 | 15.26 | 4,795,832 | -0.02(-0.11%) |
Jan 31, 2017 | 15.23 | 15.31 | 15.11 | 15.28 | 15,639,525 | +0.07(+0.48%) |
Jan 30, 2017 | 15.33 | 15.33 | 15.08 | 15.20 | 4,948,166 | -0.17(-1.11%) |
Jan 27, 2017 | 15.54 | 15.59 | 15.33 | 15.38 | 4,261,740 | -0.19(-1.24%) |
Jan 26, 2017 | 15.43 | 15.59 | 15.41 | 15.57 | 4,758,155 | +0.15(+1.00%) |
Jan 25, 2017 | 15.33 | 15.47 | 15.27 | 15.42 | 6,689,099 | +0.17(+1.09%) |
Jan 24, 2017 | 15.12 | 15.29 | 15.08 | 15.25 | 5,589,670 | +0.18(+1.21%) |
Jan 23, 2017 | 15.04 | 15.13 | 14.91 | 15.07 | 5,835,771 | -0.02(-0.16%) |
Jan 20, 2017 | 15.31 | 15.44 | 15.03 | 15.09 | 9,677,934 | -0.36(-2.30%) |
Jan 19, 2017 | 15.58 | 15.58 | 15.31 | 15.45 | 4,747,077 | -0.13(-0.83%) |
Jan 18, 2017 | 15.48 | 15.60 | 15.29 | 15.58 | 4,161,681 | +0.15(+0.97%) |
Jan 17, 2017 | 15.75 | 15.76 | 15.38 | 15.43 | 4,391,349 | -0.45(-2.82%) |
Jan 13, 2017 | 15.88 | 15.88 | 15.88 | 0 | +0.17(+1.08%) | |
Jan 12, 2017 | 15.81 | 15.83 | 15.54 | 15.71 | 4,689,564 | -0.16(-1.02%) |
Jan 11, 2017 | 15.80 | 15.87 | 15.65 | 15.87 | 3,119,217 | +0.12(+0.77%) |
Jan 10, 2017 | 15.63 | 15.87 | 15.59 | 15.75 | 3,852,327 | +0.19(+1.19%) |
Jan 09, 2017 | 15.63 | 15.64 | 15.41 | 15.56 | 3,477,686 | -0.12(-0.77%) |
Jan 06, 2017 | 15.64 | 15.77 | 15.56 | 15.68 | 2,595,108 | +0.11(+0.73%) |
Jan 05, 2017 | 15.75 | 15.78 | 15.42 | 15.57 | 3,999,371 | -0.26(-1.63%) |
Jan 04, 2017 | 15.57 | 15.87 | 15.43 | 15.83 | 4,306,472 | +0.25(+1.61%) |
Jan 03, 2017 | 15.81 | 15.92 | 15.46 | 15.58 | 4,826,755 | -0.06(-0.36%) |
Dec 30, 2016 | 15.63 | 15.63 | 15.63 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 15.74 | 15.82 | 15.60 | 15.64 | 3,906,024 | -0.10(-0.62%) |
Dec 28, 2016 | 15.73 | 15.78 | 15.59 | 15.74 | 4,287,752 | +0.01(+0.05%) |
Dec 27, 2016 | 15.64 | 15.75 | 15.58 | 15.73 | 2,237,827 | +0.10(+0.62%) |
Dec 23, 2016 | 15.63 | 15.63 | 15.63 | 0 | -0.05(-0.31%) | |
Dec 22, 2016 | 15.59 | 15.78 | 15.51 | 15.68 | 2,771,351 | +0.06(+0.36%) |
Dec 21, 2016 | 15.69 | 15.71 | 15.60 | 15.63 | 3,134,787 | -0.04(-0.26%) |
Dec 20, 2016 | 15.79 | 15.87 | 15.60 | 15.67 | 5,492,386 | +0.10(+0.67%) |
Dec 19, 2016 | 15.48 | 15.58 | 15.35 | 15.56 | 3,630,317 | +0.13(+0.84%) |
Dec 16, 2016 | 15.57 | 15.72 | 15.32 | 15.43 | 10,156,273 | -0.19(-1.24%) |
Dec 15, 2016 | 15.53 | 15.71 | 15.44 | 15.63 | 5,172,151 | +0.14(+0.89%) |
Dec 14, 2016 | 15.63 | 15.75 | 15.46 | 15.49 | 7,223,071 | -0.22(-1.39%) |
Dec 13, 2016 | 15.70 | 15.82 | 15.54 | 15.71 | 4,523,193 | +0.03(+0.21%) |
Dec 12, 2016 | 16.10 | 16.13 | 15.62 | 15.67 | 6,025,273 | -0.42(-2.61%) |
Dec 09, 2016 | 16.13 | 16.15 | 15.88 | 16.09 | 9,434,142 | -0.06(-0.35%) |
Dec 08, 2016 | 15.89 | 16.26 | 15.80 | 16.15 | 5,738,037 | +0.27(+1.68%) |
Dec 07, 2016 | 15.48 | 15.92 | 15.46 | 15.88 | 4,631,545 | +0.40(+2.55%) |
Dec 06, 2016 | 15.34 | 15.50 | 15.18 | 15.49 | 4,932,265 | +0.20(+1.32%) |
Dec 05, 2016 | 15.08 | 15.29 | 15.05 | 15.29 | 7,299,666 | +0.27(+1.77%) |
Dec 02, 2016 | 15.12 | 15.19 | 14.97 | 15.02 | 5,798,760 | -0.27(-1.74%) |
Dec 01, 2016 | 15.18 | 15.34 | 15.13 | 15.29 | 4,646,668 | +0.17(+1.12%) |
Nov 30, 2016 | 15.09 | 15.21 | 15.05 | 15.12 | 4,600,675 | +0.19(+1.24%) |
Nov 29, 2016 | 14.88 | 15.02 | 14.81 | 14.93 | 2,605,658 | +0.09(+0.60%) |
Nov 28, 2016 | 14.95 | 15.01 | 14.80 | 14.84 | 3,750,705 | -0.15(-1.02%) |
Nov 25, 2016 | 14.96 | 15.01 | 14.93 | 15.00 | 1,305,707 | +0.04(+0.27%) |
Nov 23, 2016 | 14.96 | 14.96 | 14.96 | 0 | +0.12(+0.82%) | |
Nov 22, 2016 | 14.95 | 15.02 | 14.77 | 14.83 | 4,107,048 | -0.03(-0.22%) |
Nov 21, 2016 | 14.79 | 14.88 | 14.73 | 14.87 | 2,618,321 | +0.10(+0.66%) |
Nov 18, 2016 | 14.79 | 14.81 | 14.69 | 14.77 | 3,940,755 | +0.02(+0.16%) |
Nov 17, 2016 | 14.60 | 14.82 | 14.54 | 14.75 | 6,346,527 | +0.12(+0.83%) |
Nov 16, 2016 | 14.76 | 14.83 | 14.59 | 14.62 | 9,219,061 | -0.36(-2.37%) |
Nov 15, 2016 | 14.85 | 15.02 | 14.66 | 14.98 | 7,050,571 | -0.02(-0.16%) |
Nov 14, 2016 | 14.61 | 15.24 | 14.61 | 15.00 | 8,210,134 | +0.24(+1.64%) |
Nov 11, 2016 | 14.45 | 14.82 | 14.39 | 14.76 | 5,905,322 | +0.27(+1.90%) |
Nov 10, 2016 | 14.27 | 14.88 | 14.21 | 14.49 | 10,259,228 | +0.37(+2.60%) |
Nov 09, 2016 | 13.61 | 14.20 | 13.33 | 14.12 | 6,795,909 | +0.68(+5.05%) |
Nov 08, 2016 | 13.49 | 13.51 | 13.32 | 13.44 | 3,360,507 | -0.07(-0.51%) |
Nov 07, 2016 | 13.31 | 13.54 | 13.27 | 13.51 | 4,487,067 | +0.40(+3.08%) |
Nov 04, 2016 | 13.10 | 13.26 | 13.04 | 13.11 | 3,213,202 | +0.00(+0.00%) |
Nov 03, 2016 | 13.11 | 13.17 | 13.03 | 13.11 | 3,144,932 | +0.06(+0.50%) |
Nov 02, 2016 | 13.11 | 13.11 | 12.97 | 13.04 | 3,623,190 | -0.07(-0.55%) |
Nov 01, 2016 | 13.12 | 13.21 | 12.95 | 13.11 | 4,574,684 | +0.00(+0.00%) |
Oct 31, 2016 | 13.12 | 13.20 | 13.03 | 13.11 | 8,833,583 | +0.04(+0.31%) |
Oct 28, 2016 | 13.14 | 13.19 | 12.97 | 13.07 | 4,026,466 | -0.08(-0.61%) |
Oct 27, 2016 | 13.06 | 13.23 | 12.99 | 13.15 | 7,001,182 | +0.18(+1.35%) |
Oct 26, 2016 | 12.97 | 13.09 | 12.96 | 12.98 | 3,569,883 | -0.03(-0.25%) |
Oct 25, 2016 | 13.01 | 13.05 | 12.95 | 13.01 | 3,811,231 | +0.05(+0.37%) |
Oct 24, 2016 | 12.95 | 13.03 | 12.86 | 12.96 | 3,362,753 | +0.10(+0.81%) |
Oct 21, 2016 | 12.84 | 12.87 | 12.64 | 12.86 | 5,311,995 | +0.13(+1.04%) |
Oct 20, 2016 | 12.58 | 12.79 | 12.55 | 12.73 | 6,774,875 | +0.09(+0.73%) |
Oct 19, 2016 | 12.55 | 12.71 | 12.54 | 12.63 | 3,969,238 | +0.14(+1.09%) |
Oct 18, 2016 | 12.47 | 12.52 | 12.36 | 12.50 | 3,418,936 | +0.16(+1.30%) |
Oct 17, 2016 | 12.43 | 12.46 | 12.29 | 12.34 | 2,486,405 | -0.06(-0.45%) |
Oct 14, 2016 | 12.42 | 12.50 | 12.34 | 12.40 | 5,665,761 | +0.08(+0.65%) |
Oct 13, 2016 | 12.48 | 12.52 | 12.21 | 12.32 | 3,572,895 | -0.26(-2.10%) |
Oct 12, 2016 | 12.63 | 12.69 | 12.58 | 12.58 | 1,986,165 | -0.03(-0.25%) |
Oct 11, 2016 | 12.69 | 12.77 | 12.53 | 12.61 | 2,128,285 | -0.09(-0.69%) |
Oct 10, 2016 | 12.76 | 12.79 | 12.67 | 12.70 | 1,832,449 | +0.05(+0.38%) |
Oct 07, 2016 | 12.69 | 12.72 | 12.54 | 12.65 | 3,310,875 | -0.03(-0.25%) |
Oct 06, 2016 | 12.68 | 12.72 | 12.56 | 12.68 | 2,869,620 | -0.01(-0.06%) |
Oct 05, 2016 | 12.67 | 12.80 | 12.59 | 12.69 | 2,811,860 | +0.10(+0.76%) |
Oct 04, 2016 | 12.60 | 12.74 | 12.51 | 12.59 | 3,341,703 | +0.01(+0.06%) |
Oct 03, 2016 | 12.54 | 12.67 | 12.52 | 12.59 | 3,607,391 | -0.06(-0.44%) |
Sep 30, 2016 | 12.55 | 12.71 | 12.41 | 12.64 | 4,636,847 | +0.16(+1.28%) |
Sep 29, 2016 | 12.63 | 12.73 | 12.43 | 12.48 | 3,548,671 | -0.18(-1.39%) |
Sep 28, 2016 | 12.55 | 12.67 | 12.47 | 12.66 | 3,165,662 | +0.14(+1.08%) |
Sep 27, 2016 | 12.42 | 12.56 | 12.36 | 12.52 | 3,396,071 | +0.11(+0.90%) |
Sep 26, 2016 | 12.54 | 12.57 | 12.40 | 12.41 | 3,266,495 | -0.22(-1.77%) |
Sep 23, 2016 | 12.63 | 12.74 | 12.61 | 12.63 | 3,698,733 | -0.03(-0.25%) |
Sep 22, 2016 | 12.76 | 12.76 | 12.52 | 12.67 | 2,386,332 | +0.10(+0.83%) |
Sep 21, 2016 | 12.62 | 12.63 | 12.46 | 12.56 | 2,560,868 | +0.03(+0.25%) |
Sep 20, 2016 | 12.62 | 12.65 | 12.52 | 12.53 | 2,925,920 | -0.02(-0.19%) |
Sep 19, 2016 | 12.60 | 12.69 | 12.50 | 12.55 | 2,956,594 | +0.00(+0.00%) |
Sep 16, 2016 | 12.61 | 12.65 | 12.50 | 12.55 | 6,569,121 | -0.18(-1.38%) |
Sep 15, 2016 | 12.70 | 12.79 | 12.64 | 12.73 | 5,554,763 | +0.06(+0.47%) |
Sep 14, 2016 | 12.74 | 12.83 | 12.63 | 12.67 | 4,275,177 | -0.12(-0.91%) |
Sep 13, 2016 | 12.83 | 12.83 | 12.63 | 12.79 | 4,414,018 | -0.13(-0.99%) |
Sep 12, 2016 | 12.82 | 12.95 | 12.70 | 12.91 | 4,055,790 | +0.06(+0.50%) |
Sep 09, 2016 | 12.99 | 13.06 | 12.85 | 12.85 | 3,824,723 | -0.15(-1.17%) |
Sep 08, 2016 | 13.03 | 13.06 | 12.95 | 13.00 | 3,251,946 | -0.01(-0.06%) |
Sep 07, 2016 | 12.86 | 13.03 | 12.80 | 13.01 | 3,019,321 | +0.13(+0.99%) |
Sep 06, 2016 | 13.09 | 13.11 | 12.84 | 12.88 | 3,751,950 | -0.17(-1.29%) |
Sep 02, 2016 | 12.95 | 13.05 | 13.05 | 13.05 | 2,790,024 | +0.12(+0.93%) |
Sep 01, 2016 | 13.04 | 13.05 | 12.79 | 12.93 | 3,320,305 | -0.06(-0.43%) |
Aug 31, 2016 | 12.93 | 12.99 | 12.80 | 12.99 | 4,524,633 | +0.05(+0.37%) |
Aug 30, 2016 | 12.79 | 12.95 | 12.75 | 12.94 | 3,988,150 | +0.18(+1.38%) |
Aug 29, 2016 | 12.66 | 12.78 | 12.66 | 12.76 | 2,858,952 | +0.08(+0.63%) |
Aug 26, 2016 | 12.71 | 12.76 | 12.56 | 12.68 | 3,061,525 | +0.05(+0.38%) |
Aug 25, 2016 | 12.56 | 12.67 | 12.56 | 12.63 | 2,351,369 | +0.09(+0.70%) |
Aug 24, 2016 | 12.54 | 12.59 | 12.52 | 12.55 | 1,885,759 | +0.00(+0.00%) |
Aug 23, 2016 | 12.60 | 12.61 | 12.52 | 12.55 | 2,418,389 | +0.01(+0.06%) |
Aug 22, 2016 | 12.47 | 12.56 | 12.44 | 12.54 | 2,273,297 | +0.06(+0.51%) |
Aug 19, 2016 | 12.39 | 12.51 | 12.33 | 12.47 | 3,024,302 | +0.07(+0.58%) |
Aug 18, 2016 | 12.39 | 12.42 | 12.33 | 12.40 | 2,525,615 | +0.02(+0.13%) |
Aug 17, 2016 | 12.32 | 12.40 | 12.29 | 12.39 | 3,061,707 | +0.06(+0.45%) |
Aug 16, 2016 | 12.33 | 12.41 | 12.27 | 12.33 | 3,064,600 | -0.06(-0.52%) |
Aug 15, 2016 | 12.30 | 12.44 | 12.30 | 12.40 | 2,540,720 | +0.10(+0.78%) |
Aug 12, 2016 | 12.33 | 12.34 | 12.20 | 12.30 | 2,704,768 | -0.05(-0.39%) |
Aug 11, 2016 | 12.37 | 12.37 | 12.27 | 12.35 | 4,350,473 | +0.04(+0.33%) |
Aug 10, 2016 | 12.40 | 12.42 | 12.24 | 12.31 | 4,961,528 | -0.08(-0.65%) |
Aug 09, 2016 | 12.32 | 12.43 | 12.29 | 12.39 | 4,197,742 | +0.05(+0.39%) |
Aug 08, 2016 | 12.40 | 12.46 | 12.31 | 12.34 | 2,620,435 | -0.03(-0.26%) |
Aug 05, 2016 | 12.13 | 12.38 | 12.03 | 12.37 | 4,052,282 | +0.32(+2.65%) |
Aug 04, 2016 | 12.06 | 12.17 | 12.04 | 12.05 | 3,017,072 | +0.01(+0.07%) |
Aug 03, 2016 | 11.88 | 12.05 | 11.84 | 12.04 | 3,417,854 | +0.18(+1.55%) |
Aug 02, 2016 | 11.93 | 11.98 | 11.82 | 11.86 | 3,033,228 | -0.11(-0.93%) |
Aug 01, 2016 | 12.13 | 12.18 | 11.93 | 11.97 | 4,398,066 | -0.14(-1.19%) |
Jul 29, 2016 | 12.10 | 12.18 | 12.01 | 12.12 | 13,374,834 | +0.01(+0.07%) |
Jul 28, 2016 | 12.01 | 12.11 | 11.92 | 12.11 | 5,962,490 | +0.06(+0.46%) |
Jul 27, 2016 | 12.08 | 12.21 | 12.04 | 12.05 | 5,004,053 | -0.06(-0.52%) |
Jul 26, 2016 | 12.11 | 12.21 | 12.08 | 12.11 | 3,190,544 | -0.04(-0.32%) |
Jul 25, 2016 | 12.20 | 12.21 | 12.11 | 12.15 | 4,655,831 | -0.03(-0.26%) |
Jul 22, 2016 | 12.04 | 12.21 | 11.97 | 12.19 | 7,571,722 | +0.20(+1.65%) |
Jul 21, 2016 | 12.09 | 12.25 | 11.96 | 11.99 | 4,821,269 | -0.09(-0.79%) |
Jul 20, 2016 | 12.23 | 12.23 | 12.08 | 12.08 | 3,606,919 | -0.08(-0.65%) |
Jul 19, 2016 | 12.10 | 12.19 | 12.03 | 12.16 | 2,369,166 | +0.06(+0.46%) |
Jul 18, 2016 | 12.20 | 12.21 | 12.08 | 12.11 | 3,660,467 | -0.12(-0.97%) |
Jul 15, 2016 | 12.26 | 12.30 | 12.19 | 12.23 | 6,415,172 | +0.01(+0.06%) |
Jul 14, 2016 | 12.17 | 12.27 | 12.09 | 12.22 | 4,600,105 | +0.19(+1.58%) |
Jul 13, 2016 | 12.07 | 12.10 | 11.98 | 12.03 | 3,957,059 | -0.02(-0.13%) |
Jul 12, 2016 | 12.00 | 12.08 | 11.94 | 12.04 | 3,854,496 | +0.21(+1.74%) |
Jul 11, 2016 | 11.83 | 11.89 | 11.77 | 11.84 | 3,887,544 | +0.12(+1.01%) |
Jul 08, 2016 | 11.71 | 11.81 | 11.58 | 11.72 | 4,359,554 | +0.14(+1.23%) |
Jul 07, 2016 | 11.49 | 11.66 | 11.44 | 11.58 | 4,579,168 | +0.21(+1.81%) |
Jul 05, 2016 | 11.43 | 11.50 | 11.24 | 11.37 | 5,534,298 | -0.21(-1.78%) |
Jul 01, 2016 | 11.54 | 11.58 | 11.58 | 11.58 | 4,913,448 | -0.01(-0.07%) |
Jun 30, 2016 | 11.47 | 11.59 | 11.32 | 11.59 | 7,576,770 | +0.17(+1.52%) |
Jun 29, 2016 | 11.38 | 11.41 | 11.20 | 11.41 | 8,718,864 | +0.25(+2.19%) |
Jun 28, 2016 | 11.08 | 11.17 | 10.91 | 11.17 | 11,329,019 | +0.23(+2.10%) |
Jun 27, 2016 | 11.40 | 11.60 | 10.91 | 10.94 | 20,727,704 | -0.98(-8.22%) |
Jun 24, 2016 | 12.04 | 12.18 | 11.89 | 11.92 | 6,170,704 | -0.66(-5.22%) |
Jun 23, 2016 | 12.34 | 12.58 | 12.23 | 12.57 | 4,314,400 | +0.38(+3.11%) |
Jun 22, 2016 | 12.19 | 12.33 | 12.19 | 12.19 | 3,949,196 | +0.00(+0.00%) |
Jun 21, 2016 | 12.15 | 12.22 | 12.04 | 12.19 | 3,361,844 | +0.09(+0.72%) |
Jun 20, 2016 | 12.18 | 12.31 | 12.10 | 12.11 | 2,801,714 | +0.12(+0.99%) |
Jun 17, 2016 | 11.96 | 12.10 | 11.89 | 11.99 | 9,278,054 | +0.02(+0.20%) |
Jun 16, 2016 | 12.02 | 12.04 | 11.86 | 11.96 | 3,175,120 | -0.11(-0.92%) |
Jun 15, 2016 | 12.03 | 12.19 | 12.00 | 12.08 | 3,724,767 | +0.09(+0.73%) |
Jun 14, 2016 | 12.22 | 12.26 | 11.94 | 11.99 | 4,750,477 | -0.24(-2.00%) |
Jun 13, 2016 | 12.37 | 12.49 | 12.22 | 12.23 | 4,605,307 | -0.17(-1.40%) |
Jun 10, 2016 | 12.32 | 12.45 | 12.26 | 12.41 | 4,336,604 | -0.03(-0.25%) |
Jun 09, 2016 | 12.63 | 12.63 | 12.31 | 12.44 | 2,548,902 | -0.12(-0.94%) |
Jun 08, 2016 | 12.50 | 12.57 | 12.44 | 12.56 | 2,934,483 | +0.09(+0.76%) |
Jun 07, 2016 | 12.53 | 12.57 | 12.45 | 12.46 | 2,455,985 | -0.09(-0.75%) |
Jun 06, 2016 | 12.48 | 12.62 | 12.41 | 12.56 | 3,452,075 | +0.11(+0.89%) |
Jun 03, 2016 | 12.45 | 12.50 | 12.12 | 12.45 | 5,391,432 | -0.20(-1.56%) |
Jun 02, 2016 | 12.57 | 12.64 | 12.53 | 12.64 | 2,675,239 | +0.02(+0.19%) |
Jun 01, 2016 | 12.45 | 12.64 | 12.41 | 12.62 | 4,537,909 | +0.07(+0.57%) |
May 31, 2016 | 12.58 | 12.58 | 12.45 | 12.55 | 5,231,830 | +0.02(+0.19%) |
May 27, 2016 | 12.43 | 12.53 | 12.53 | 12.53 | 3,852,910 | +0.15(+1.21%) |
May 26, 2016 | 12.49 | 12.50 | 12.34 | 12.38 | 3,558,132 | -0.14(-1.14%) |
May 25, 2016 | 12.38 | 12.60 | 12.38 | 12.52 | 5,390,295 | +0.17(+1.34%) |
May 24, 2016 | 12.19 | 12.38 | 12.17 | 12.35 | 3,943,108 | +0.18(+1.49%) |
May 23, 2016 | 12.19 | 12.24 | 12.12 | 12.17 | 3,876,614 | -0.02(-0.13%) |
May 20, 2016 | 12.09 | 12.22 | 12.01 | 12.19 | 14,302,351 | +0.12(+0.98%) |
May 19, 2016 | 12.10 | 12.19 | 11.98 | 12.07 | 5,265,446 | -0.09(-0.71%) |
May 18, 2016 | 11.85 | 12.18 | 11.83 | 12.15 | 5,721,540 | +0.31(+2.60%) |
May 17, 2016 | 12.00 | 12.04 | 11.78 | 11.85 | 5,800,853 | -0.17(-1.45%) |
May 16, 2016 | 11.89 | 12.07 | 11.86 | 12.02 | 5,414,982 | +0.13(+1.13%) |
May 13, 2016 | 12.07 | 12.15 | 11.86 | 11.89 | 5,641,784 | -0.19(-1.57%) |
May 12, 2016 | 12.07 | 12.13 | 11.96 | 12.08 | 4,694,687 | +0.03(+0.26%) |
May 11, 2016 | 12.04 | 12.19 | 12.00 | 12.04 | 7,105,412 | +0.02(+0.20%) |
May 10, 2016 | 12.00 | 12.08 | 11.93 | 12.02 | 20,713,864 | +0.06(+0.53%) |
May 09, 2016 | 11.85 | 11.96 | 11.80 | 11.96 | 6,490,762 | +0.07(+0.60%) |
May 06, 2016 | 11.81 | 11.89 | 11.76 | 11.89 | 4,675,914 | +0.03(+0.27%) |
May 05, 2016 | 11.96 | 12.01 | 11.81 | 11.85 | 5,316,275 | -0.05(-0.40%) |
May 04, 2016 | 12.04 | 12.08 | 11.80 | 11.90 | 6,959,889 | -0.19(-1.57%) |
May 03, 2016 | 12.15 | 12.24 | 12.01 | 12.09 | 5,133,122 | -0.20(-1.61%) |