Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.82 | 20.04 | 19.41 | 19.77 | 2,873,289 | -0.05(-0.24%) |
Apr 27, 2017 | 20.02 | 20.52 | 19.68 | 19.82 | 5,405,684 | +0.53(+2.77%) |
Apr 26, 2017 | 19.45 | 19.60 | 19.24 | 19.29 | 3,406,915 | -0.05(-0.25%) |
Apr 25, 2017 | 18.86 | 19.57 | 18.80 | 19.33 | 4,746,541 | +0.62(+3.32%) |
Apr 24, 2017 | 18.49 | 18.98 | 18.43 | 18.71 | 2,900,947 | +0.34(+1.86%) |
Apr 21, 2017 | 17.77 | 18.53 | 17.70 | 18.37 | 2,933,412 | +0.50(+2.80%) |
Apr 20, 2017 | 17.98 | 17.98 | 17.61 | 17.87 | 1,653,958 | -0.01(-0.07%) |
Apr 19, 2017 | 17.62 | 18.01 | 17.44 | 17.88 | 1,877,968 | +0.36(+2.06%) |
Apr 18, 2017 | 17.69 | 17.92 | 17.29 | 17.52 | 1,660,814 | -0.18(-0.99%) |
Apr 17, 2017 | 17.77 | 17.77 | 17.44 | 17.70 | 1,215,391 | +0.06(+0.37%) |
Apr 13, 2017 | 17.01 | 17.84 | 16.94 | 17.64 | 2,807,413 | +0.68(+3.99%) |
Apr 12, 2017 | 16.93 | 17.04 | 16.68 | 16.96 | 3,588,725 | -0.03(-0.17%) |
Apr 11, 2017 | 17.29 | 17.33 | 16.86 | 16.99 | 5,459,590 | -0.33(-1.88%) |
Apr 10, 2017 | 17.52 | 17.60 | 17.27 | 17.31 | 3,816,867 | -0.32(-1.84%) |
Apr 07, 2017 | 17.87 | 17.87 | 17.55 | 17.64 | 1,748,896 | -0.26(-1.47%) |
Apr 06, 2017 | 17.40 | 18.03 | 17.19 | 17.90 | 2,905,393 | +0.50(+2.85%) |
Apr 05, 2017 | 17.66 | 17.74 | 17.33 | 17.40 | 2,626,784 | -0.17(-0.95%) |
Apr 04, 2017 | 17.68 | 17.87 | 17.46 | 17.57 | 1,595,160 | -0.08(-0.48%) |
Apr 03, 2017 | 17.69 | 17.76 | 17.40 | 17.66 | 1,885,017 | -0.03(-0.20%) |
Mar 31, 2017 | 17.01 | 17.79 | 16.98 | 17.69 | 2,780,159 | +0.64(+3.73%) |
Mar 30, 2017 | 17.27 | 17.27 | 16.80 | 17.05 | 4,181,377 | -0.21(-1.24%) |
Mar 29, 2017 | 17.03 | 17.37 | 16.75 | 17.27 | 2,994,367 | +0.20(+1.15%) |
Mar 28, 2017 | 16.69 | 17.13 | 16.58 | 17.07 | 2,880,374 | +0.15(+0.86%) |
Mar 27, 2017 | 17.54 | 17.54 | 16.53 | 16.93 | 5,472,495 | -0.73(-4.14%) |
Mar 24, 2017 | 17.19 | 18.01 | 17.19 | 17.66 | 3,241,444 | +0.44(+2.53%) |
Mar 23, 2017 | 17.12 | 17.44 | 16.95 | 17.22 | 2,359,574 | +0.14(+0.85%) |
Mar 22, 2017 | 16.60 | 17.09 | 16.50 | 17.08 | 2,329,603 | +0.27(+1.59%) |
Mar 21, 2017 | 16.84 | 17.08 | 16.46 | 16.81 | 4,425,575 | +0.17(+1.01%) |
Mar 20, 2017 | 16.60 | 16.89 | 16.52 | 16.64 | 3,014,452 | +0.13(+0.80%) |
Mar 17, 2017 | 15.94 | 16.59 | 15.85 | 16.51 | 3,268,216 | +0.63(+3.94%) |
Mar 16, 2017 | 15.90 | 16.03 | 15.82 | 15.88 | 1,169,292 | +0.10(+0.61%) |
Mar 15, 2017 | 15.45 | 15.94 | 15.45 | 15.79 | 4,827,316 | +0.36(+2.34%) |
Mar 14, 2017 | 15.45 | 15.54 | 15.33 | 15.43 | 1,969,207 | -0.07(-0.46%) |
Mar 13, 2017 | 15.24 | 15.60 | 15.20 | 15.50 | 1,350,198 | +0.30(+1.96%) |
Mar 10, 2017 | 15.10 | 15.27 | 15.01 | 15.20 | 1,148,936 | +0.15(+0.97%) |
Mar 09, 2017 | 15.04 | 15.13 | 14.88 | 15.05 | 1,185,359 | +0.02(+0.16%) |
Mar 08, 2017 | 15.15 | 15.22 | 15.02 | 15.03 | 1,236,512 | -0.02(-0.15%) |
Mar 07, 2017 | 15.20 | 15.36 | 15.01 | 15.05 | 2,310,915 | -0.16(-1.08%) |
Mar 06, 2017 | 15.02 | 15.32 | 14.87 | 15.22 | 2,638,285 | +0.21(+1.40%) |
Mar 03, 2017 | 14.93 | 15.07 | 14.84 | 15.01 | 2,200,988 | +0.07(+0.44%) |
Mar 02, 2017 | 15.10 | 15.12 | 14.78 | 14.94 | 5,221,116 | -0.27(-1.75%) |
Mar 01, 2017 | 14.36 | 15.27 | 14.36 | 15.21 | 3,914,456 | +0.85(+5.94%) |
Feb 28, 2017 | 14.25 | 14.56 | 14.24 | 14.35 | 2,797,906 | +0.12(+0.85%) |
Feb 27, 2017 | 14.11 | 14.33 | 13.87 | 14.23 | 2,106,623 | +0.08(+0.57%) |
Feb 24, 2017 | 14.03 | 14.22 | 13.98 | 14.15 | 2,301,897 | -0.00(-0.02%) |
Feb 23, 2017 | 13.98 | 14.28 | 13.95 | 14.15 | 3,410,921 | +0.23(+1.65%) |
Feb 22, 2017 | 13.83 | 14.15 | 13.71 | 13.93 | 3,153,862 | +0.10(+0.76%) |
Feb 21, 2017 | 13.90 | 13.95 | 13.45 | 13.82 | 3,696,362 | -0.06(-0.42%) |
Feb 17, 2017 | 13.88 | 13.88 | 13.88 | 0 | -0.16(-1.15%) | |
Feb 16, 2017 | 14.08 | 14.14 | 13.90 | 14.04 | 1,951,652 | -0.08(-0.59%) |
Feb 15, 2017 | 14.19 | 14.21 | 13.96 | 14.12 | 2,153,529 | +0.00(+0.00%) |
Feb 14, 2017 | 14.33 | 14.35 | 13.72 | 14.12 | 5,393,130 | -0.35(-2.42%) |
Feb 13, 2017 | 14.54 | 14.58 | 14.39 | 14.47 | 1,947,019 | +0.01(+0.10%) |
Feb 10, 2017 | 14.24 | 14.60 | 14.19 | 14.46 | 2,833,980 | +0.30(+2.11%) |
Feb 09, 2017 | 13.95 | 14.16 | 13.95 | 14.16 | 2,281,673 | +0.21(+1.52%) |
Feb 08, 2017 | 13.93 | 13.96 | 13.74 | 13.95 | 2,932,738 | +0.04(+0.31%) |
Feb 07, 2017 | 13.83 | 13.98 | 13.83 | 13.90 | 2,574,800 | +0.07(+0.52%) |
Feb 06, 2017 | 13.64 | 13.97 | 13.64 | 13.83 | 4,023,641 | +0.26(+1.92%) |
Feb 03, 2017 | 13.65 | 13.69 | 13.45 | 13.57 | 1,500,451 | -0.01(-0.06%) |
Feb 02, 2017 | 13.46 | 13.78 | 13.46 | 13.58 | 2,259,780 | +0.11(+0.81%) |
Feb 01, 2017 | 13.51 | 13.53 | 13.26 | 13.47 | 2,576,180 | +0.03(+0.20%) |
Jan 31, 2017 | 13.24 | 13.48 | 13.21 | 13.44 | 1,505,367 | +0.21(+1.55%) |
Jan 30, 2017 | 13.37 | 13.37 | 13.09 | 13.24 | 920,703 | -0.19(-1.43%) |
Jan 27, 2017 | 13.36 | 13.47 | 13.22 | 13.43 | 1,129,983 | +0.11(+0.80%) |
Jan 26, 2017 | 13.70 | 13.72 | 13.22 | 13.32 | 2,751,236 | +0.00(+0.00%) |
Jan 25, 2017 | 13.28 | 13.35 | 13.00 | 13.32 | 2,845,812 | +0.16(+1.18%) |
Jan 24, 2017 | 13.17 | 13.24 | 12.95 | 13.17 | 3,778,733 | +0.09(+0.69%) |
Jan 23, 2017 | 13.45 | 13.46 | 12.90 | 13.08 | 2,599,452 | -0.38(-2.82%) |
Jan 20, 2017 | 13.42 | 13.92 | 13.37 | 13.46 | 4,308,202 | +0.10(+0.72%) |
Jan 19, 2017 | 12.89 | 13.39 | 12.85 | 13.36 | 10,910,193 | +0.93(+7.45%) |
Jan 18, 2017 | 12.60 | 12.75 | 12.29 | 12.44 | 5,409,528 | -0.13(-1.00%) |
Jan 17, 2017 | 12.57 | 12.75 | 12.53 | 12.56 | 3,787,185 | +0.00(+0.03%) |
Jan 13, 2017 | 12.56 | 12.56 | 12.56 | 0 | +0.06(+0.52%) | |
Jan 12, 2017 | 12.46 | 12.59 | 12.40 | 12.49 | 1,155,858 | -0.03(-0.28%) |
Jan 11, 2017 | 12.66 | 12.67 | 12.43 | 12.53 | 1,615,041 | -0.14(-1.14%) |
Jan 10, 2017 | 12.80 | 12.82 | 12.59 | 12.67 | 2,181,078 | -0.11(-0.90%) |
Jan 09, 2017 | 12.75 | 12.92 | 12.63 | 12.79 | 1,907,500 | +0.06(+0.48%) |
Jan 06, 2017 | 12.78 | 12.85 | 12.55 | 12.73 | 2,028,860 | -0.01(-0.07%) |
Jan 05, 2017 | 12.40 | 12.91 | 12.30 | 12.73 | 3,107,047 | +0.46(+3.75%) |
Jan 04, 2017 | 12.00 | 12.45 | 11.96 | 12.28 | 3,010,512 | +0.34(+2.84%) |
Jan 03, 2017 | 11.79 | 11.98 | 11.65 | 11.94 | 2,342,495 | +0.29(+2.51%) |
Dec 30, 2016 | 11.64 | 11.64 | 11.64 | 0 | -0.16(-1.36%) | |
Dec 29, 2016 | 11.74 | 11.89 | 11.74 | 11.81 | 1,048,678 | +0.11(+0.95%) |
Dec 28, 2016 | 11.76 | 11.93 | 11.64 | 11.69 | 1,118,182 | -0.01(-0.07%) |
Dec 27, 2016 | 11.47 | 11.99 | 11.44 | 11.70 | 2,029,493 | +0.30(+2.60%) |
Dec 23, 2016 | 11.41 | 11.41 | 11.41 | 0 | +0.14(+1.27%) | |
Dec 22, 2016 | 11.14 | 11.28 | 10.97 | 11.26 | 1,296,780 | +0.15(+1.36%) |
Dec 21, 2016 | 11.04 | 11.15 | 10.98 | 11.11 | 1,310,039 | +0.03(+0.27%) |
Dec 20, 2016 | 11.13 | 11.25 | 11.07 | 11.08 | 2,531,118 | -0.04(-0.37%) |
Dec 19, 2016 | 11.23 | 11.26 | 11.12 | 11.12 | 1,481,613 | -0.11(-0.97%) |
Dec 16, 2016 | 11.40 | 11.43 | 11.09 | 11.23 | 3,150,362 | -0.16(-1.41%) |
Dec 15, 2016 | 11.74 | 11.84 | 11.39 | 11.39 | 4,209,571 | -0.46(-3.85%) |
Dec 14, 2016 | 11.96 | 11.99 | 11.76 | 11.85 | 1,602,088 | -0.09(-0.75%) |
Dec 13, 2016 | 11.82 | 12.12 | 11.74 | 11.94 | 1,515,657 | +0.22(+1.90%) |
Dec 12, 2016 | 11.98 | 11.98 | 11.63 | 11.72 | 2,358,538 | -0.34(-2.82%) |
Dec 09, 2016 | 12.08 | 12.15 | 11.98 | 12.06 | 1,502,331 | +0.07(+0.62%) |
Dec 08, 2016 | 11.62 | 12.05 | 11.61 | 11.98 | 4,126,176 | +0.30(+2.54%) |
Dec 07, 2016 | 11.95 | 11.99 | 11.66 | 11.69 | 2,450,560 | -0.31(-2.56%) |
Dec 06, 2016 | 12.28 | 12.32 | 11.95 | 11.99 | 1,254,061 | -0.19(-1.57%) |
Dec 05, 2016 | 12.17 | 12.28 | 12.04 | 12.18 | 2,522,274 | +0.02(+0.18%) |
Dec 02, 2016 | 12.45 | 12.52 | 11.94 | 12.16 | 6,613,858 | -0.24(-1.97%) |
Dec 01, 2016 | 12.07 | 12.71 | 12.07 | 12.41 | 1,542,989 | -0.30(-2.34%) |
Nov 30, 2016 | 12.71 | 12.76 | 12.49 | 12.70 | 2,424,968 | +0.04(+0.34%) |
Nov 29, 2016 | 12.83 | 12.86 | 12.60 | 12.66 | 1,741,179 | -0.09(-0.69%) |
Nov 28, 2016 | 12.78 | 12.80 | 12.63 | 12.75 | 3,519,999 | -0.12(-0.90%) |
Nov 25, 2016 | 12.89 | 12.97 | 12.75 | 12.86 | 1,283,731 | -0.07(-0.51%) |
Nov 23, 2016 | 12.93 | 12.93 | 12.93 | 0 | +0.19(+1.47%) | |
Nov 22, 2016 | 12.72 | 12.83 | 12.54 | 12.74 | 2,791,852 | +0.07(+0.54%) |
Nov 21, 2016 | 12.35 | 12.72 | 12.29 | 12.68 | 2,723,289 | +0.39(+3.16%) |
Nov 18, 2016 | 12.32 | 12.42 | 12.15 | 12.29 | 3,220,877 | +0.09(+0.71%) |
Nov 17, 2016 | 12.04 | 12.27 | 11.92 | 12.20 | 2,994,228 | +0.17(+1.39%) |
Nov 16, 2016 | 11.62 | 12.28 | 11.62 | 12.03 | 5,657,310 | +0.38(+3.23%) |
Nov 15, 2016 | 11.78 | 11.89 | 11.65 | 11.66 | 4,897,620 | -0.05(-0.44%) |
Nov 14, 2016 | 12.55 | 12.59 | 11.63 | 11.71 | 6,865,436 | -0.93(-7.36%) |
Nov 11, 2016 | 12.95 | 12.99 | 12.56 | 12.64 | 4,473,535 | -0.44(-3.38%) |
Nov 10, 2016 | 13.04 | 13.24 | 12.87 | 13.08 | 4,070,818 | +0.05(+0.37%) |
Nov 09, 2016 | 12.83 | 13.18 | 12.80 | 13.03 | 2,079,110 | -0.16(-1.21%) |
Nov 08, 2016 | 12.86 | 13.24 | 12.80 | 13.19 | 3,489,792 | +0.33(+2.54%) |
Nov 07, 2016 | 13.01 | 13.14 | 12.81 | 12.86 | 3,288,976 | +0.06(+0.45%) |
Nov 04, 2016 | 12.55 | 12.86 | 12.52 | 12.80 | 2,070,200 | +0.12(+0.97%) |
Nov 03, 2016 | 12.66 | 12.81 | 12.63 | 12.68 | 2,724,355 | +0.04(+0.35%) |
Nov 02, 2016 | 13.15 | 13.15 | 12.60 | 12.64 | 5,406,913 | -0.62(-4.67%) |
Nov 01, 2016 | 13.48 | 13.52 | 13.12 | 13.26 | 3,351,883 | -0.26(-1.94%) |
Oct 31, 2016 | 13.61 | 13.66 | 13.38 | 13.52 | 2,478,169 | -0.09(-0.68%) |
Oct 28, 2016 | 13.62 | 13.89 | 13.49 | 13.61 | 3,182,152 | +0.12(+0.92%) |
Oct 27, 2016 | 13.57 | 13.82 | 13.32 | 13.49 | 9,718,646 | +0.61(+4.70%) |
Oct 26, 2016 | 12.77 | 12.93 | 12.62 | 12.88 | 5,611,796 | +0.07(+0.53%) |
Oct 25, 2016 | 12.49 | 12.85 | 12.37 | 12.81 | 5,186,874 | +0.48(+3.90%) |
Oct 24, 2016 | 12.31 | 12.78 | 12.19 | 12.33 | 3,703,181 | +0.17(+1.42%) |
Oct 21, 2016 | 11.88 | 12.33 | 11.87 | 12.16 | 1,911,277 | +0.23(+1.91%) |
Oct 20, 2016 | 12.13 | 12.16 | 11.88 | 11.93 | 1,484,897 | -0.17(-1.43%) |
Oct 19, 2016 | 12.17 | 12.28 | 12.05 | 12.10 | 1,540,044 | -0.04(-0.31%) |
Oct 18, 2016 | 11.97 | 12.19 | 11.97 | 12.14 | 3,094,745 | +0.33(+2.81%) |
Oct 17, 2016 | 11.95 | 11.98 | 11.71 | 11.81 | 2,440,493 | -0.18(-1.52%) |
Oct 14, 2016 | 11.81 | 12.16 | 11.74 | 11.99 | 1,724,630 | +0.21(+1.75%) |
Oct 13, 2016 | 11.78 | 11.86 | 11.48 | 11.79 | 2,830,287 | -0.06(-0.52%) |
Oct 12, 2016 | 11.72 | 11.85 | 11.70 | 11.85 | 1,165,798 | +0.15(+1.26%) |
Oct 11, 2016 | 11.77 | 11.88 | 11.59 | 11.70 | 1,696,135 | -0.13(-1.14%) |
Oct 10, 2016 | 11.56 | 11.87 | 11.52 | 11.84 | 2,074,176 | +0.39(+3.38%) |
Oct 07, 2016 | 11.62 | 11.70 | 11.38 | 11.45 | 1,548,357 | -0.22(-1.89%) |
Oct 06, 2016 | 11.63 | 11.78 | 11.60 | 11.67 | 1,705,220 | -0.03(-0.24%) |
Oct 05, 2016 | 11.73 | 12.00 | 11.65 | 11.70 | 3,991,164 | +0.06(+0.54%) |
Oct 04, 2016 | 11.73 | 11.75 | 11.55 | 11.63 | 1,414,863 | -0.03(-0.30%) |
Oct 03, 2016 | 11.80 | 11.86 | 11.64 | 11.67 | 1,381,302 | -0.09(-0.76%) |
Sep 30, 2016 | 11.65 | 11.81 | 11.59 | 11.76 | 2,319,211 | +0.08(+0.67%) |
Sep 29, 2016 | 11.58 | 11.78 | 11.49 | 11.68 | 1,543,947 | +0.10(+0.85%) |
Sep 28, 2016 | 11.58 | 11.59 | 11.43 | 11.58 | 1,750,944 | -0.02(-0.19%) |
Sep 27, 2016 | 11.58 | 11.74 | 11.47 | 11.60 | 1,974,611 | +0.19(+1.70%) |
Sep 26, 2016 | 11.51 | 11.54 | 11.29 | 11.41 | 2,778,538 | -0.17(-1.43%) |
Sep 23, 2016 | 11.75 | 11.95 | 11.48 | 11.58 | 3,056,532 | -0.20(-1.72%) |
Sep 22, 2016 | 11.39 | 11.83 | 11.37 | 11.78 | 3,342,822 | +0.34(+2.93%) |
Sep 21, 2016 | 11.42 | 11.46 | 11.23 | 11.44 | 4,217,734 | +0.03(+0.26%) |
Sep 20, 2016 | 11.39 | 11.48 | 11.31 | 11.41 | 3,018,717 | +0.03(+0.23%) |
Sep 19, 2016 | 11.37 | 11.46 | 11.25 | 11.39 | 2,902,730 | +0.06(+0.54%) |
Sep 16, 2016 | 11.60 | 11.62 | 11.18 | 11.33 | 5,102,237 | -0.35(-3.03%) |
Sep 15, 2016 | 10.65 | 11.69 | 10.62 | 11.68 | 9,403,036 | +1.09(+10.26%) |
Sep 14, 2016 | 10.62 | 10.68 | 10.56 | 10.59 | 2,807,889 | +0.06(+0.60%) |
Sep 13, 2016 | 10.35 | 10.55 | 10.30 | 10.53 | 2,294,469 | +0.12(+1.12%) |
Sep 12, 2016 | 10.29 | 10.49 | 10.15 | 10.41 | 2,077,826 | -0.03(-0.29%) |
Sep 09, 2016 | 10.57 | 10.66 | 10.39 | 10.44 | 2,164,547 | -0.18(-1.73%) |
Sep 08, 2016 | 10.51 | 10.68 | 10.42 | 10.63 | 2,949,347 | +0.15(+1.41%) |
Sep 07, 2016 | 10.61 | 10.68 | 10.42 | 10.48 | 2,873,006 | -0.16(-1.47%) |
Sep 06, 2016 | 10.53 | 10.80 | 10.53 | 10.64 | 6,033,381 | +0.21(+1.97%) |
Sep 02, 2016 | 10.22 | 10.43 | 10.43 | 10.43 | 3,022,422 | +0.33(+3.29%) |
Sep 01, 2016 | 9.908 | 10.20 | 9.892 | 10.10 | 4,748,860 | +0.18(+1.79%) |
Aug 31, 2016 | 9.890 | 9.958 | 9.827 | 9.920 | 3,372,962 | -0.01(-0.08%) |
Aug 30, 2016 | 10.09 | 10.14 | 9.891 | 9.928 | 2,349,628 | -0.04(-0.38%) |
Aug 29, 2016 | 10.13 | 10.19 | 9.943 | 9.966 | 3,493,979 | -0.16(-1.59%) |
Aug 26, 2016 | 10.34 | 10.40 | 10.10 | 10.13 | 2,395,063 | -0.16(-1.56%) |
Aug 25, 2016 | 10.21 | 10.40 | 10.17 | 10.29 | 2,126,618 | +0.09(+0.88%) |
Aug 24, 2016 | 10.53 | 10.59 | 10.17 | 10.20 | 3,544,952 | -0.42(-4.00%) |
Aug 23, 2016 | 10.60 | 10.63 | 10.48 | 10.62 | 2,490,784 | +0.04(+0.38%) |
Aug 22, 2016 | 10.60 | 10.68 | 10.55 | 10.58 | 2,854,879 | -0.03(-0.31%) |
Aug 19, 2016 | 10.50 | 10.63 | 10.44 | 10.62 | 2,209,326 | +0.05(+0.46%) |
Aug 18, 2016 | 10.57 | 10.70 | 10.51 | 10.57 | 3,219,033 | +0.05(+0.46%) |
Aug 17, 2016 | 10.44 | 10.53 | 10.31 | 10.52 | 4,379,181 | +0.08(+0.78%) |
Aug 16, 2016 | 10.34 | 10.53 | 10.34 | 10.44 | 2,944,045 | +0.01(+0.14%) |
Aug 15, 2016 | 10.26 | 10.46 | 10.25 | 10.42 | 3,411,373 | +0.26(+2.60%) |
Aug 12, 2016 | 10.09 | 10.27 | 10.07 | 10.16 | 4,723,733 | +0.08(+0.84%) |
Aug 11, 2016 | 10.07 | 10.13 | 10.00 | 10.08 | 2,405,389 | +0.01(+0.12%) |
Aug 10, 2016 | 9.918 | 10.14 | 9.848 | 10.06 | 3,176,887 | +0.15(+1.47%) |
Aug 09, 2016 | 10.21 | 10.21 | 9.845 | 9.918 | 3,679,759 | -0.28(-2.70%) |
Aug 08, 2016 | 10.02 | 10.32 | 10.02 | 10.19 | 7,331,812 | +0.23(+2.33%) |
Aug 05, 2016 | 9.701 | 10.02 | 9.697 | 9.961 | 5,673,485 | +0.33(+3.43%) |
Aug 04, 2016 | 9.611 | 9.825 | 9.581 | 9.631 | 4,114,374 | +0.03(+0.29%) |
Aug 03, 2016 | 9.795 | 9.799 | 9.566 | 9.603 | 3,843,712 | -0.12(-1.25%) |
Aug 02, 2016 | 9.677 | 9.799 | 9.645 | 9.724 | 4,119,664 | -0.04(-0.42%) |
Aug 01, 2016 | 10.02 | 10.12 | 9.759 | 9.765 | 4,162,051 | -0.23(-2.29%) |
Jul 29, 2016 | 10.16 | 10.31 | 9.979 | 9.994 | 3,682,476 | -0.16(-1.59%) |
Jul 28, 2016 | 10.04 | 10.32 | 9.943 | 10.16 | 5,849,090 | +0.18(+1.83%) |
Jul 27, 2016 | 10.62 | 10.62 | 9.935 | 9.973 | 8,826,155 | -0.64(-6.07%) |
Jul 26, 2016 | 10.91 | 11.02 | 10.54 | 10.62 | 6,615,774 | -0.08(-0.79%) |
Jul 25, 2016 | 10.58 | 10.97 | 10.56 | 10.70 | 7,288,220 | +0.15(+1.38%) |
Jul 22, 2016 | 10.57 | 10.61 | 10.48 | 10.56 | 5,118,636 | -0.02(-0.17%) |
Jul 21, 2016 | 10.59 | 10.65 | 10.49 | 10.57 | 4,500,910 | -0.00(-0.02%) |
Jul 20, 2016 | 10.26 | 10.68 | 10.13 | 10.58 | 4,171,871 | +0.27(+2.63%) |
Jul 19, 2016 | 10.03 | 10.40 | 10.02 | 10.30 | 3,474,991 | +0.25(+2.48%) |
Jul 18, 2016 | 10.16 | 10.19 | 10.05 | 10.06 | 2,012,805 | -0.18(-1.80%) |
Jul 15, 2016 | 10.14 | 10.33 | 10.04 | 10.24 | 1,800,139 | +0.11(+1.11%) |
Jul 14, 2016 | 10.04 | 10.23 | 9.953 | 10.13 | 4,093,325 | +0.17(+1.68%) |
Jul 13, 2016 | 9.961 | 10.11 | 9.866 | 9.960 | 4,128,224 | -0.00(-0.02%) |
Jul 12, 2016 | 10.31 | 10.31 | 9.960 | 9.961 | 5,289,372 | -0.30(-2.91%) |
Jul 11, 2016 | 10.30 | 10.45 | 10.24 | 10.26 | 3,648,450 | -0.02(-0.24%) |
Jul 08, 2016 | 10.21 | 10.29 | 10.29 | 10.28 | 4,148,846 | -0.01(-0.06%) |
Jul 07, 2016 | 10.37 | 10.42 | 10.26 | 10.29 | 3,232,335 | -0.08(-0.80%) |
Jul 06, 2016 | 10.46 | 10.50 | 10.33 | 10.37 | 3,000,367 | -0.17(-1.62%) |
Jul 05, 2016 | 10.44 | 10.65 | 10.29 | 10.55 | 4,011,834 | +0.11(+1.03%) |
Jul 01, 2016 | 10.44 | 10.44 | 10.44 | 10.44 | 6,377,993 | +0.14(+1.32%) |
Jun 30, 2016 | 10.07 | 10.32 | 9.953 | 10.30 | 7,053,348 | +0.33(+3.31%) |
Jun 29, 2016 | 9.772 | 10.04 | 9.714 | 9.971 | 3,496,425 | +0.27(+2.75%) |
Jun 28, 2016 | 9.734 | 9.760 | 9.491 | 9.704 | 2,680,413 | +0.02(+0.22%) |
Jun 27, 2016 | 9.560 | 9.750 | 9.457 | 9.682 | 3,967,862 | +0.11(+1.18%) |
Jun 24, 2016 | 9.125 | 9.659 | 9.125 | 9.569 | 2,953,799 | +0.11(+1.14%) |
Jun 23, 2016 | 9.545 | 9.545 | 9.435 | 9.462 | 1,340,456 | +0.02(+0.18%) |
Jun 22, 2016 | 9.296 | 9.480 | 9.214 | 9.445 | 1,760,276 | +0.17(+1.79%) |
Jun 21, 2016 | 9.130 | 9.364 | 9.130 | 9.279 | 2,155,438 | +0.19(+2.10%) |
Jun 20, 2016 | 8.929 | 9.103 | 8.876 | 9.088 | 1,852,539 | +0.29(+3.24%) |
Jun 17, 2016 | 8.945 | 9.017 | 8.769 | 8.803 | 3,056,418 | -0.08(-0.92%) |
Jun 16, 2016 | 8.964 | 9.115 | 8.799 | 8.884 | 2,884,145 | -0.23(-2.57%) |
Jun 15, 2016 | 9.007 | 9.198 | 8.937 | 9.118 | 2,249,220 | +0.15(+1.68%) |
Jun 14, 2016 | 8.901 | 9.026 | 8.851 | 8.967 | 3,826,416 | +0.03(+0.35%) |
Jun 13, 2016 | 8.965 | 9.032 | 8.889 | 8.935 | 3,262,813 | -0.11(-1.25%) |
Jun 10, 2016 | 8.798 | 9.101 | 8.716 | 9.048 | 2,147,830 | +0.18(+2.04%) |
Jun 09, 2016 | 8.788 | 8.987 | 8.637 | 8.867 | 5,490,755 | +0.00(+0.04%) |
Jun 08, 2016 | 9.213 | 9.213 | 8.856 | 8.864 | 4,431,135 | -0.36(-3.87%) |
Jun 07, 2016 | 9.178 | 9.307 | 9.178 | 9.221 | 3,385,944 | +0.02(+0.20%) |
Jun 06, 2016 | 9.256 | 9.274 | 9.163 | 9.203 | 2,694,571 | +0.00(+0.00%) |
Jun 03, 2016 | 9.174 | 9.236 | 9.143 | 9.203 | 3,333,978 | +0.04(+0.47%) |
Jun 02, 2016 | 9.115 | 9.234 | 9.115 | 9.159 | 2,942,341 | +0.03(+0.33%) |
Jun 01, 2016 | 8.799 | 9.150 | 8.799 | 9.130 | 6,957,747 | +0.26(+2.96%) |
May 31, 2016 | 9.377 | 9.453 | 8.828 | 8.867 | 24,930,752 | -0.50(-5.37%) |
May 27, 2016 | 9.501 | 9.370 | 9.370 | 9.370 | 4,492,969 | -0.09(-0.91%) |
May 26, 2016 | 9.402 | 9.535 | 9.354 | 9.457 | 3,129,530 | +0.01(+0.09%) |
May 25, 2016 | 9.694 | 9.792 | 9.402 | 9.448 | 3,805,879 | -0.20(-2.08%) |
May 24, 2016 | 9.184 | 9.704 | 9.184 | 9.649 | 6,999,845 | +0.48(+5.29%) |
May 23, 2016 | 8.945 | 9.223 | 8.945 | 9.164 | 3,140,530 | +0.18(+1.98%) |
May 20, 2016 | 8.997 | 9.028 | 8.940 | 8.987 | 2,229,785 | +0.06(+0.69%) |
May 19, 2016 | 8.794 | 8.932 | 8.731 | 8.925 | 2,345,441 | +0.16(+1.80%) |
May 18, 2016 | 8.809 | 8.829 | 8.718 | 8.768 | 3,275,699 | -0.04(-0.51%) |
May 17, 2016 | 9.047 | 9.062 | 8.788 | 8.813 | 1,763,981 | -0.25(-2.73%) |
May 16, 2016 | 8.808 | 9.106 | 8.808 | 9.060 | 3,212,684 | +0.32(+3.67%) |
May 13, 2016 | 8.849 | 8.940 | 8.728 | 8.740 | 2,677,232 | -0.15(-1.72%) |
May 12, 2016 | 8.970 | 9.045 | 8.801 | 8.892 | 5,586,789 | -0.03(-0.35%) |
May 11, 2016 | 9.033 | 9.086 | 8.881 | 8.924 | 1,648,970 | -0.07(-0.74%) |
May 10, 2016 | 9.047 | 8.984 | 8.882 | 8.990 | 2,501,556 | +0.01(+0.07%) |
May 09, 2016 | 9.080 | 9.128 | 8.910 | 8.984 | 3,491,811 | -0.10(-1.11%) |
May 06, 2016 | 8.945 | 9.131 | 8.872 | 9.085 | 2,207,398 | -0.08(-0.92%) |
May 05, 2016 | 9.277 | 9.306 | 9.140 | 9.169 | 2,105,623 | -0.05(-0.59%) |
May 04, 2016 | 9.365 | 9.423 | 9.027 | 9.224 | 2,536,829 | -0.22(-2.30%) |
May 03, 2016 | 9.566 | 9.626 | 9.405 | 9.442 | 2,630,622 | -0.10(-1.04%) |