Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.41 | 10.55 | 10.26 | 10.46 | 2,706,918 | +0.06(+0.53%) |
May 30, 2017 | 10.35 | 10.52 | 10.33 | 10.40 | 2,359,325 | -0.28(-2.66%) |
May 26, 2017 | 10.52 | 10.75 | 10.52 | 10.69 | 3,021,743 | +0.24(+2.28%) |
May 25, 2017 | 10.66 | 10.70 | 10.32 | 10.45 | 4,373,445 | -0.43(-3.97%) |
May 24, 2017 | 10.84 | 11.00 | 10.55 | 10.88 | 5,355,877 | +0.01(+0.08%) |
May 23, 2017 | 11.08 | 11.28 | 10.84 | 10.87 | 6,077,936 | +0.03(+0.25%) |
May 22, 2017 | 10.75 | 10.91 | 10.75 | 10.84 | 2,770,029 | +0.20(+1.90%) |
May 19, 2017 | 10.62 | 10.82 | 10.58 | 10.64 | 5,349,173 | +0.27(+2.57%) |
May 18, 2017 | 10.76 | 10.76 | 10.35 | 10.37 | 5,275,253 | -0.36(-3.34%) |
May 17, 2017 | 10.72 | 10.91 | 10.63 | 10.73 | 5,186,493 | +0.42(+4.10%) |
May 16, 2017 | 10.31 | 10.38 | 10.26 | 10.31 | 3,445,601 | -0.01(-0.09%) |
May 15, 2017 | 10.52 | 10.53 | 10.13 | 10.32 | 4,239,605 | -0.06(-0.62%) |
May 12, 2017 | 10.43 | 10.54 | 10.35 | 10.38 | 4,775,660 | +0.05(+0.44%) |
May 11, 2017 | 10.14 | 10.38 | 10.14 | 10.34 | 3,467,345 | +0.30(+3.02%) |
May 10, 2017 | 9.969 | 10.13 | 9.960 | 10.03 | 5,184,543 | +0.30(+3.11%) |
May 09, 2017 | 9.418 | 9.758 | 9.414 | 9.731 | 6,238,720 | -0.24(-2.39%) |
May 08, 2017 | 9.914 | 10.08 | 9.900 | 9.969 | 4,254,611 | -0.30(-2.95%) |
May 05, 2017 | 9.969 | 10.35 | 9.942 | 10.27 | 5,406,424 | +0.32(+3.23%) |
May 04, 2017 | 10.20 | 10.20 | 9.914 | 9.951 | 4,722,526 | -0.44(-4.24%) |
May 03, 2017 | 10.45 | 10.80 | 10.39 | 10.39 | 6,248,242 | -0.05(-0.44%) |
May 02, 2017 | 10.21 | 10.49 | 10.21 | 10.44 | 4,642,285 | +0.29(+2.90%) |
May 01, 2017 | 10.45 | 10.59 | 10.04 | 10.14 | 3,810,655 | -0.35(-3.32%) |
Apr 28, 2017 | 10.34 | 10.54 | 10.28 | 10.49 | 5,859,915 | +0.18(+1.78%) |
Apr 27, 2017 | 10.49 | 10.52 | 10.19 | 10.31 | 4,167,082 | -0.18(-1.75%) |
Apr 26, 2017 | 10.49 | 10.56 | 10.15 | 10.49 | 6,222,144 | -0.14(-1.30%) |
Apr 25, 2017 | 10.76 | 10.76 | 10.50 | 10.63 | 6,599,339 | -0.13(-1.19%) |
Apr 24, 2017 | 10.95 | 11.09 | 10.74 | 10.76 | 5,221,273 | -0.65(-5.71%) |
Apr 21, 2017 | 11.47 | 11.54 | 11.32 | 11.41 | 5,248,932 | -0.07(-0.64%) |
Apr 20, 2017 | 11.42 | 11.53 | 11.36 | 11.48 | 3,751,783 | -0.13(-1.11%) |
Apr 19, 2017 | 11.81 | 11.90 | 11.44 | 11.61 | 4,881,651 | -0.38(-3.14%) |
Apr 18, 2017 | 12.19 | 12.22 | 11.78 | 11.99 | 6,751,777 | +0.12(+1.01%) |
Apr 17, 2017 | 11.91 | 11.99 | 11.78 | 11.87 | 2,796,731 | -0.05(-0.46%) |
Apr 13, 2017 | 12.09 | 12.13 | 11.88 | 11.92 | 5,760,432 | +0.14(+1.17%) |
Apr 12, 2017 | 11.71 | 11.79 | 11.51 | 11.79 | 4,830,728 | +0.30(+2.64%) |
Apr 11, 2017 | 11.33 | 11.64 | 11.30 | 11.48 | 5,224,957 | +0.34(+3.05%) |
Apr 10, 2017 | 11.02 | 11.16 | 10.95 | 11.14 | 4,315,876 | +0.18(+1.68%) |
Apr 07, 2017 | 11.32 | 11.35 | 10.85 | 10.96 | 4,679,099 | +0.08(+0.76%) |
Apr 06, 2017 | 10.96 | 10.99 | 10.76 | 10.88 | 2,383,980 | +0.00(+0.00%) |
Apr 05, 2017 | 10.67 | 11.01 | 10.64 | 10.88 | 4,806,700 | +0.18(+1.72%) |
Apr 04, 2017 | 10.69 | 10.70 | 10.53 | 10.69 | 2,931,576 | +0.25(+2.37%) |
Apr 03, 2017 | 9.942 | 10.52 | 9.923 | 10.45 | 5,680,206 | +0.56(+5.66%) |
Mar 31, 2017 | 9.795 | 10.02 | 9.712 | 9.887 | 2,898,015 | +0.14(+1.41%) |
Mar 30, 2017 | 9.914 | 10.02 | 9.731 | 9.749 | 3,360,733 | -0.46(-4.50%) |
Mar 29, 2017 | 10.11 | 10.26 | 10.04 | 10.21 | 2,200,993 | +0.06(+0.63%) |
Mar 28, 2017 | 10.49 | 10.51 | 9.988 | 10.14 | 3,119,552 | -0.31(-2.98%) |
Mar 27, 2017 | 10.55 | 10.62 | 10.40 | 10.46 | 3,086,761 | +0.27(+2.61%) |
Mar 24, 2017 | 10.13 | 10.32 | 10.11 | 10.19 | 2,519,152 | +0.06(+0.54%) |
Mar 23, 2017 | 10.18 | 10.22 | 9.882 | 10.13 | 3,163,824 | -0.03(-0.27%) |
Mar 22, 2017 | 10.28 | 10.36 | 10.13 | 10.16 | 4,526,005 | -0.12(-1.21%) |
Mar 21, 2017 | 10.10 | 10.38 | 10.09 | 10.29 | 4,173,338 | +0.19(+1.89%) |
Mar 20, 2017 | 9.913 | 10.13 | 9.863 | 10.10 | 3,089,488 | +0.25(+2.59%) |
Mar 17, 2017 | 9.950 | 10.01 | 9.717 | 9.840 | 5,649,466 | -0.03(-0.28%) |
Mar 16, 2017 | 9.950 | 10.02 | 9.831 | 9.868 | 4,613,698 | +0.05(+0.46%) |
Mar 15, 2017 | 9.094 | 9.904 | 9.076 | 9.822 | 5,672,762 | +0.86(+9.65%) |
Mar 14, 2017 | 9.067 | 9.294 | 8.880 | 8.957 | 4,174,883 | -0.18(-1.99%) |
Mar 13, 2017 | 9.085 | 9.281 | 8.989 | 9.139 | 3,707,475 | +0.03(+0.30%) |
Mar 10, 2017 | 8.903 | 9.208 | 8.821 | 9.112 | 4,784,804 | +0.25(+2.77%) |
Mar 09, 2017 | 8.930 | 9.030 | 8.803 | 8.866 | 4,326,542 | -0.27(-2.99%) |
Mar 08, 2017 | 9.021 | 9.281 | 9.003 | 9.139 | 3,569,851 | -0.09(-0.99%) |
Mar 07, 2017 | 9.167 | 9.413 | 9.085 | 9.231 | 3,267,763 | -0.07(-0.78%) |
Mar 06, 2017 | 9.495 | 9.513 | 9.176 | 9.303 | 3,638,915 | -0.35(-3.58%) |
Mar 03, 2017 | 9.449 | 9.786 | 9.367 | 9.649 | 5,626,758 | +0.03(+0.28%) |
Mar 02, 2017 | 9.768 | 9.922 | 9.567 | 9.622 | 4,028,338 | -0.46(-4.60%) |
Mar 01, 2017 | 9.868 | 10.18 | 9.795 | 10.09 | 4,261,139 | +0.05(+0.54%) |
Feb 28, 2017 | 10.16 | 10.28 | 9.927 | 10.03 | 5,768,554 | +0.03(+0.27%) |
Feb 27, 2017 | 10.47 | 10.91 | 9.935 | 10.00 | 5,533,449 | -0.55(-5.18%) |
Feb 24, 2017 | 10.86 | 10.88 | 10.47 | 10.55 | 4,141,530 | -0.22(-2.03%) |
Feb 23, 2017 | 11.03 | 11.11 | 10.77 | 10.77 | 5,267,503 | +0.02(+0.17%) |
Feb 22, 2017 | 10.90 | 11.03 | 10.52 | 10.75 | 6,147,343 | -0.66(-5.82%) |
Feb 21, 2017 | 11.50 | 11.52 | 11.30 | 11.42 | 5,069,387 | -0.33(-2.79%) |
Feb 17, 2017 | 11.74 | 11.74 | 11.74 | 0 | -0.36(-2.93%) | |
Feb 16, 2017 | 12.05 | 12.15 | 11.98 | 12.10 | 3,288,625 | +0.06(+0.53%) |
Feb 15, 2017 | 11.94 | 12.08 | 11.86 | 12.03 | 3,186,245 | +0.05(+0.38%) |
Feb 14, 2017 | 12.21 | 12.22 | 11.82 | 11.99 | 3,993,006 | -0.01(-0.08%) |
Feb 13, 2017 | 12.07 | 12.09 | 11.90 | 12.00 | 2,826,554 | -0.19(-1.57%) |
Feb 10, 2017 | 11.84 | 12.19 | 11.82 | 12.19 | 3,526,921 | +0.23(+1.90%) |
Feb 09, 2017 | 12.31 | 12.45 | 11.93 | 11.96 | 4,972,259 | -0.35(-2.81%) |
Feb 08, 2017 | 12.18 | 12.43 | 12.10 | 12.31 | 5,220,933 | +0.35(+2.89%) |
Feb 07, 2017 | 12.03 | 12.12 | 11.83 | 11.96 | 3,776,111 | -0.18(-1.50%) |
Feb 06, 2017 | 12.11 | 12.14 | 11.83 | 12.14 | 3,819,789 | +0.28(+2.38%) |
Feb 03, 2017 | 12.05 | 12.08 | 11.72 | 11.86 | 4,780,651 | +0.03(+0.23%) |
Feb 02, 2017 | 12.25 | 12.25 | 11.72 | 11.83 | 6,629,969 | +0.42(+3.67%) |
Feb 01, 2017 | 11.42 | 11.57 | 11.24 | 11.42 | 3,929,372 | -0.15(-1.34%) |
Jan 31, 2017 | 11.45 | 11.60 | 11.39 | 11.57 | 6,044,165 | +0.65(+5.92%) |
Jan 30, 2017 | 11.10 | 11.24 | 10.84 | 10.92 | 4,238,871 | +0.00(+0.00%) |
Jan 27, 2017 | 10.68 | 10.94 | 10.65 | 10.92 | 3,292,729 | +0.24(+2.21%) |
Jan 26, 2017 | 10.83 | 10.95 | 10.69 | 10.69 | 3,309,672 | -0.38(-3.45%) |
Jan 25, 2017 | 11.06 | 11.14 | 10.88 | 11.07 | 4,312,947 | -0.27(-2.41%) |
Jan 24, 2017 | 11.36 | 11.63 | 11.20 | 11.34 | 5,004,607 | -0.02(-0.16%) |
Jan 23, 2017 | 11.29 | 11.41 | 11.18 | 11.36 | 4,580,105 | +0.38(+3.48%) |
Jan 20, 2017 | 10.95 | 11.20 | 10.82 | 10.98 | 3,346,049 | -0.03(-0.25%) |
Jan 19, 2017 | 10.93 | 11.12 | 10.85 | 11.01 | 3,084,179 | -0.05(-0.41%) |
Jan 18, 2017 | 11.26 | 11.39 | 10.89 | 11.05 | 3,969,672 | -0.25(-2.18%) |
Jan 17, 2017 | 11.49 | 11.58 | 11.28 | 11.30 | 5,974,041 | +0.35(+3.16%) |
Jan 13, 2017 | 10.95 | 10.95 | 10.95 | 0 | +0.13(+1.18%) | |
Jan 12, 2017 | 10.95 | 11.12 | 10.66 | 10.82 | 7,249,158 | +0.39(+3.75%) |
Jan 11, 2017 | 10.37 | 10.61 | 10.20 | 10.43 | 4,123,813 | -0.04(-0.35%) |
Jan 10, 2017 | 10.48 | 10.69 | 10.35 | 10.47 | 4,729,843 | +0.15(+1.50%) |
Jan 09, 2017 | 10.43 | 10.56 | 10.24 | 10.31 | 5,306,043 | -0.05(-0.53%) |
Jan 06, 2017 | 10.70 | 10.74 | 10.16 | 10.37 | 5,170,655 | -0.55(-5.00%) |
Jan 05, 2017 | 10.50 | 11.06 | 10.48 | 10.91 | 6,125,579 | +0.67(+6.58%) |
Jan 04, 2017 | 10.32 | 10.37 | 10.08 | 10.24 | 5,134,395 | +0.15(+1.44%) |
Jan 03, 2017 | 9.822 | 10.11 | 9.731 | 10.10 | 4,110,658 | +0.53(+5.52%) |
Dec 30, 2016 | 9.567 | 9.567 | 9.567 | 0 | -0.47(-4.71%) | |
Dec 29, 2016 | 9.604 | 10.06 | 9.558 | 10.04 | 6,008,380 | +0.68(+7.30%) |
Dec 28, 2016 | 9.203 | 9.422 | 9.158 | 9.358 | 2,901,883 | +0.16(+1.78%) |
Dec 27, 2016 | 9.149 | 9.276 | 8.994 | 9.194 | 2,188,666 | +0.20(+2.23%) |
Dec 23, 2016 | 8.994 | 8.994 | 8.994 | 0 | +0.15(+1.75%) | |
Dec 22, 2016 | 8.812 | 9.103 | 8.693 | 8.839 | 2,636,029 | -0.11(-1.22%) |
Dec 21, 2016 | 9.094 | 9.149 | 8.939 | 8.948 | 2,080,686 | +0.01(+0.10%) |
Dec 20, 2016 | 8.539 | 8.985 | 8.489 | 8.939 | 5,228,218 | +0.24(+2.72%) |
Dec 19, 2016 | 8.703 | 8.976 | 8.648 | 8.703 | 5,236,598 | +0.05(+0.53%) |
Dec 16, 2016 | 8.821 | 8.939 | 8.575 | 8.657 | 7,083,053 | -0.03(-0.31%) |
Dec 15, 2016 | 8.784 | 8.848 | 8.448 | 8.684 | 7,908,129 | -0.49(-5.36%) |
Dec 14, 2016 | 9.822 | 9.890 | 9.158 | 9.176 | 7,670,190 | -0.66(-6.75%) |
Dec 13, 2016 | 9.695 | 9.909 | 9.549 | 9.840 | 3,516,965 | +0.20(+2.08%) |
Dec 12, 2016 | 9.686 | 9.786 | 9.440 | 9.640 | 5,815,538 | -0.07(-0.75%) |
Dec 09, 2016 | 10.01 | 10.03 | 9.631 | 9.713 | 4,159,993 | -0.37(-3.70%) |
Dec 08, 2016 | 10.10 | 10.15 | 9.986 | 10.09 | 2,866,413 | -0.06(-0.63%) |
Dec 07, 2016 | 10.05 | 10.37 | 10.02 | 10.15 | 4,244,770 | +0.29(+2.95%) |
Dec 06, 2016 | 9.913 | 10.09 | 9.749 | 9.859 | 3,524,193 | -0.15(-1.55%) |
Dec 05, 2016 | 10.15 | 10.24 | 9.840 | 10.01 | 8,128,745 | -0.41(-3.93%) |
Dec 02, 2016 | 10.16 | 10.57 | 10.15 | 10.42 | 4,790,535 | +0.51(+5.14%) |
Dec 01, 2016 | 9.695 | 10.19 | 9.604 | 9.913 | 3,915,931 | -0.05(-0.46%) |
Nov 30, 2016 | 10.09 | 10.14 | 9.872 | 9.959 | 3,996,025 | -0.15(-1.44%) |
Nov 29, 2016 | 9.968 | 10.29 | 9.904 | 10.10 | 3,303,829 | -0.16(-1.60%) |
Nov 28, 2016 | 10.23 | 10.47 | 10.12 | 10.27 | 5,399,316 | +0.36(+3.68%) |
Nov 25, 2016 | 9.995 | 10.07 | 9.831 | 9.904 | 2,401,335 | +0.26(+2.74%) |
Nov 23, 2016 | 9.640 | 9.640 | 9.640 | 0 | -0.57(-5.61%) | |
Nov 22, 2016 | 10.43 | 10.50 | 9.931 | 10.21 | 3,880,026 | -0.18(-1.75%) |
Nov 21, 2016 | 10.64 | 10.67 | 10.35 | 10.40 | 3,565,270 | -0.01(-0.09%) |
Nov 18, 2016 | 10.48 | 10.53 | 10.20 | 10.40 | 4,217,278 | -0.03(-0.26%) |
Nov 17, 2016 | 10.81 | 11.00 | 10.24 | 10.43 | 5,614,893 | -0.29(-2.72%) |
Nov 16, 2016 | 10.67 | 10.77 | 10.39 | 10.72 | 7,226,514 | -0.15(-1.42%) |
Nov 15, 2016 | 10.44 | 10.95 | 10.40 | 10.88 | 5,514,477 | +0.21(+1.96%) |
Nov 14, 2016 | 10.41 | 10.99 | 9.977 | 10.67 | 5,440,331 | +0.46(+4.55%) |
Nov 11, 2016 | 11.11 | 11.21 | 10.17 | 10.20 | 11,350,729 | -1.14(-10.03%) |
Nov 10, 2016 | 12.23 | 12.25 | 11.28 | 11.34 | 6,805,053 | -0.96(-7.77%) |
Nov 09, 2016 | 13.06 | 13.08 | 11.97 | 12.30 | 7,838,190 | +0.34(+2.82%) |
Nov 08, 2016 | 12.13 | 12.43 | 11.73 | 11.96 | 4,561,292 | -0.24(-1.94%) |
Nov 07, 2016 | 12.36 | 12.37 | 12.06 | 12.20 | 3,297,031 | -0.71(-5.50%) |
Nov 04, 2016 | 13.14 | 13.20 | 12.71 | 12.91 | 3,845,791 | -0.36(-2.74%) |
Nov 03, 2016 | 13.14 | 13.43 | 13.05 | 13.27 | 4,042,100 | +0.44(+3.40%) |
Nov 02, 2016 | 13.20 | 13.45 | 12.62 | 12.84 | 5,486,625 | -0.15(-1.19%) |
Nov 01, 2016 | 12.72 | 13.19 | 12.66 | 12.99 | 5,840,398 | +0.48(+3.86%) |
Oct 31, 2016 | 12.17 | 12.51 | 12.08 | 12.51 | 3,224,701 | +0.20(+1.63%) |
Oct 28, 2016 | 11.97 | 12.57 | 11.97 | 12.31 | 5,075,093 | +0.15(+1.20%) |
Oct 27, 2016 | 12.38 | 12.46 | 11.97 | 12.16 | 3,208,105 | -0.14(-1.11%) |
Oct 26, 2016 | 12.53 | 12.60 | 12.09 | 12.30 | 2,638,019 | -0.29(-2.31%) |
Oct 25, 2016 | 12.33 | 12.81 | 12.29 | 12.59 | 3,789,400 | +0.29(+2.37%) |
Oct 24, 2016 | 12.70 | 12.74 | 12.21 | 12.30 | 3,403,828 | -0.34(-2.67%) |
Oct 21, 2016 | 12.73 | 12.87 | 12.61 | 12.64 | 2,367,902 | -0.15(-1.14%) |
Oct 20, 2016 | 12.82 | 12.94 | 12.57 | 12.78 | 4,495,772 | -0.25(-1.89%) |
Oct 19, 2016 | 13.02 | 13.16 | 12.77 | 13.03 | 4,506,962 | +0.16(+1.27%) |
Oct 18, 2016 | 12.37 | 12.89 | 12.33 | 12.86 | 5,451,425 | +0.70(+5.76%) |
Oct 17, 2016 | 12.12 | 12.23 | 11.96 | 12.16 | 4,194,629 | -0.02(-0.15%) |
Oct 14, 2016 | 12.21 | 12.32 | 12.07 | 12.18 | 4,724,269 | -0.24(-1.91%) |
Oct 13, 2016 | 12.06 | 12.80 | 11.97 | 12.42 | 6,050,453 | +0.32(+2.63%) |
Oct 12, 2016 | 11.79 | 12.32 | 11.76 | 12.10 | 4,998,737 | +0.30(+2.55%) |
Oct 11, 2016 | 11.98 | 12.12 | 11.80 | 11.80 | 4,297,873 | -0.43(-3.50%) |
Oct 10, 2016 | 12.27 | 12.37 | 12.07 | 12.23 | 3,261,699 | +0.00(+0.00%) |
Oct 07, 2016 | 12.59 | 12.77 | 11.97 | 12.23 | 5,947,055 | -0.15(-1.18%) |
Oct 06, 2016 | 12.37 | 12.67 | 12.23 | 12.37 | 4,620,306 | -0.49(-3.82%) |
Oct 05, 2016 | 12.95 | 13.01 | 12.49 | 12.86 | 4,404,102 | -0.06(-0.49%) |
Oct 04, 2016 | 13.66 | 13.69 | 12.86 | 12.93 | 5,733,616 | -1.37(-9.61%) |
Oct 03, 2016 | 14.44 | 14.49 | 14.14 | 14.30 | 2,414,258 | -0.19(-1.32%) |
Sep 30, 2016 | 14.85 | 14.90 | 14.39 | 14.49 | 2,988,545 | -0.20(-1.36%) |
Sep 29, 2016 | 14.70 | 14.82 | 14.41 | 14.69 | 3,881,504 | -0.06(-0.43%) |
Sep 28, 2016 | 14.59 | 14.83 | 14.16 | 14.76 | 4,340,213 | +0.04(+0.25%) |
Sep 27, 2016 | 14.69 | 14.90 | 14.55 | 14.72 | 3,887,755 | +0.21(+1.44%) |
Sep 26, 2016 | 14.78 | 14.95 | 14.48 | 14.51 | 2,431,805 | -0.24(-1.61%) |
Sep 23, 2016 | 15.10 | 15.26 | 14.59 | 14.75 | 3,094,194 | -0.33(-2.17%) |
Sep 22, 2016 | 15.48 | 15.68 | 14.87 | 15.07 | 5,732,941 | -0.11(-0.72%) |
Sep 21, 2016 | 14.33 | 15.22 | 14.30 | 15.18 | 7,174,293 | +1.43(+10.39%) |
Sep 20, 2016 | 13.88 | 13.94 | 13.65 | 13.75 | 2,860,861 | -0.16(-1.18%) |
Sep 19, 2016 | 14.20 | 14.22 | 13.86 | 13.92 | 2,465,358 | +0.04(+0.26%) |
Sep 16, 2016 | 13.99 | 14.09 | 13.67 | 13.88 | 4,613,295 | -0.25(-1.80%) |
Sep 15, 2016 | 14.17 | 14.41 | 13.92 | 14.14 | 3,193,130 | -0.17(-1.21%) |
Sep 14, 2016 | 14.23 | 14.61 | 14.21 | 14.31 | 3,842,619 | +0.10(+0.70%) |
Sep 13, 2016 | 14.54 | 14.60 | 13.93 | 14.21 | 4,838,259 | -0.77(-5.16%) |
Sep 12, 2016 | 14.48 | 15.20 | 14.44 | 14.98 | 4,987,829 | +0.27(+1.86%) |
Sep 09, 2016 | 15.34 | 15.39 | 14.67 | 14.71 | 4,704,784 | -0.92(-5.88%) |
Sep 08, 2016 | 16.07 | 16.22 | 15.52 | 15.63 | 4,199,417 | -0.38(-2.39%) |
Sep 07, 2016 | 16.14 | 16.26 | 15.53 | 16.01 | 4,895,112 | -0.15(-0.96%) |
Sep 06, 2016 | 15.41 | 16.17 | 15.38 | 16.17 | 5,778,971 | +0.66(+4.23%) |
Sep 02, 2016 | 15.50 | 15.51 | 15.51 | 15.51 | 3,960,091 | +0.38(+2.53%) |
Sep 01, 2016 | 14.60 | 15.18 | 14.52 | 15.13 | 5,216,370 | +0.48(+3.29%) |
Aug 31, 2016 | 14.98 | 15.14 | 14.63 | 14.65 | 5,133,445 | -0.50(-3.31%) |
Aug 30, 2016 | 15.68 | 15.85 | 15.02 | 15.15 | 3,914,590 | -0.80(-5.02%) |
Aug 29, 2016 | 15.84 | 16.12 | 15.76 | 15.95 | 2,898,212 | -0.19(-1.18%) |
Aug 26, 2016 | 16.67 | 16.95 | 15.96 | 16.14 | 4,861,573 | -0.06(-0.39%) |
Aug 25, 2016 | 16.10 | 16.51 | 15.80 | 16.20 | 3,826,244 | +0.20(+1.25%) |
Aug 24, 2016 | 16.66 | 16.73 | 15.98 | 16.00 | 5,238,376 | -0.56(-3.41%) |
Aug 23, 2016 | 16.95 | 17.00 | 16.53 | 16.57 | 3,272,663 | -0.31(-1.83%) |
Aug 22, 2016 | 16.87 | 16.98 | 16.70 | 16.88 | 3,765,138 | -0.57(-3.29%) |
Aug 19, 2016 | 17.51 | 17.72 | 17.37 | 17.45 | 2,690,218 | -0.56(-3.08%) |
Aug 18, 2016 | 18.04 | 18.14 | 17.74 | 18.01 | 2,487,501 | +0.20(+1.12%) |
Aug 17, 2016 | 18.00 | 18.02 | 17.32 | 17.81 | 5,341,966 | -0.55(-2.98%) |
Aug 16, 2016 | 18.14 | 18.56 | 18.10 | 18.35 | 4,437,910 | -0.55(-2.89%) |
Aug 15, 2016 | 19.23 | 19.64 | 18.84 | 18.90 | 4,264,375 | -1.05(-5.25%) |
Aug 12, 2016 | 20.25 | 20.35 | 19.84 | 19.94 | 2,598,183 | -0.11(-0.55%) |
Aug 11, 2016 | 19.88 | 20.51 | 19.86 | 20.05 | 2,270,367 | -0.15(-0.72%) |
Aug 10, 2016 | 20.21 | 20.35 | 20.04 | 20.20 | 2,716,081 | +0.47(+2.40%) |
Aug 09, 2016 | 19.68 | 19.80 | 19.51 | 19.73 | 2,328,299 | +0.17(+0.88%) |
Aug 08, 2016 | 19.54 | 19.87 | 19.48 | 19.55 | 2,628,902 | -0.17(-0.88%) |
Aug 05, 2016 | 19.94 | 19.99 | 19.45 | 19.73 | 3,769,897 | -0.89(-4.33%) |
Aug 04, 2016 | 20.50 | 20.86 | 20.29 | 20.62 | 3,037,008 | +0.77(+3.90%) |
Aug 03, 2016 | 20.14 | 20.14 | 19.64 | 19.84 | 2,610,628 | -0.41(-2.02%) |
Aug 02, 2016 | 20.49 | 20.68 | 20.21 | 20.25 | 3,555,813 | -0.10(-0.49%) |
Aug 01, 2016 | 19.96 | 20.41 | 19.80 | 20.35 | 2,193,052 | +0.41(+2.05%) |
Jul 29, 2016 | 19.84 | 20.12 | 19.69 | 19.94 | 2,965,047 | +0.30(+1.53%) |
Jul 28, 2016 | 19.78 | 19.87 | 19.26 | 19.64 | 3,445,190 | -0.10(-0.51%) |
Jul 27, 2016 | 19.13 | 19.96 | 18.79 | 19.74 | 3,271,342 | +0.73(+3.83%) |
Jul 26, 2016 | 18.73 | 19.23 | 18.63 | 19.02 | 2,622,946 | +0.61(+3.31%) |
Jul 25, 2016 | 18.88 | 18.89 | 18.13 | 18.41 | 3,715,445 | -0.76(-3.94%) |
Jul 22, 2016 | 19.19 | 19.39 | 19.04 | 19.16 | 3,381,806 | -0.08(-0.43%) |
Jul 21, 2016 | 18.54 | 19.28 | 18.53 | 19.24 | 5,380,115 | +1.11(+6.12%) |
Jul 20, 2016 | 18.88 | 18.93 | 18.07 | 18.13 | 4,526,480 | -1.08(-5.64%) |
Jul 19, 2016 | 19.23 | 19.43 | 19.05 | 19.22 | 4,400,253 | +0.30(+1.59%) |
Jul 18, 2016 | 18.95 | 19.12 | 18.62 | 18.92 | 4,096,597 | -0.20(-1.05%) |
Jul 15, 2016 | 18.89 | 19.34 | 18.89 | 19.12 | 2,732,947 | -0.07(-0.38%) |
Jul 14, 2016 | 18.85 | 19.27 | 18.54 | 19.19 | 4,354,594 | -0.16(-0.85%) |
Jul 13, 2016 | 19.11 | 19.50 | 18.81 | 19.35 | 4,043,969 | +0.80(+4.32%) |
Jul 12, 2016 | 19.00 | 19.28 | 18.52 | 18.55 | 4,735,170 | -0.82(-4.23%) |
Jul 11, 2016 | 19.02 | 19.44 | 18.96 | 19.37 | 5,584,157 | +0.40(+2.11%) |
Jul 08, 2016 | 18.32 | 19.06 | 18.21 | 18.97 | 4,416,913 | +0.76(+4.20%) |
Jul 07, 2016 | 18.37 | 18.51 | 18.01 | 18.21 | 6,401,984 | -0.32(-1.72%) |
Jul 06, 2016 | 18.35 | 18.71 | 18.20 | 18.52 | 7,547,166 | +1.03(+5.88%) |
Jul 05, 2016 | 17.69 | 17.69 | 17.21 | 17.50 | 4,888,486 | +0.16(+0.95%) |
Jul 01, 2016 | 17.27 | 17.33 | 17.33 | 17.33 | 5,129,586 | +0.89(+5.43%) |
Jun 30, 2016 | 16.49 | 16.83 | 16.29 | 16.44 | 4,661,353 | +0.15(+0.89%) |
Jun 29, 2016 | 16.19 | 16.58 | 16.10 | 16.29 | 5,170,531 | +0.65(+4.13%) |
Jun 28, 2016 | 15.85 | 15.98 | 15.59 | 15.65 | 5,053,366 | -0.24(-1.49%) |
Jun 27, 2016 | 15.84 | 15.94 | 15.40 | 15.88 | 7,863,495 | +0.62(+4.05%) |
Jun 24, 2016 | 15.75 | 16.00 | 15.19 | 15.27 | 5,514,930 | +0.90(+6.27%) |
Jun 23, 2016 | 14.44 | 14.67 | 14.17 | 14.36 | 3,389,477 | -0.07(-0.50%) |
Jun 22, 2016 | 14.28 | 14.47 | 14.08 | 14.44 | 4,367,204 | +0.07(+0.51%) |
Jun 21, 2016 | 14.18 | 14.63 | 14.09 | 14.36 | 3,429,677 | -0.06(-0.44%) |
Jun 20, 2016 | 13.96 | 14.56 | 13.94 | 14.43 | 3,960,369 | -0.16(-1.12%) |
Jun 17, 2016 | 14.84 | 14.86 | 14.23 | 14.59 | 16,840,104 | +0.19(+1.33%) |
Jun 16, 2016 | 15.71 | 15.77 | 14.40 | 14.40 | 6,773,361 | -0.86(-5.66%) |
Jun 15, 2016 | 14.68 | 15.52 | 14.46 | 15.27 | 4,565,032 | +0.63(+4.29%) |
Jun 14, 2016 | 14.81 | 14.94 | 14.44 | 14.64 | 4,045,300 | -0.13(-0.86%) |
Jun 13, 2016 | 15.46 | 15.50 | 14.51 | 14.77 | 4,866,711 | -0.40(-2.64%) |
Jun 10, 2016 | 15.46 | 15.83 | 15.01 | 15.17 | 4,027,846 | -0.26(-1.71%) |
Jun 09, 2016 | 15.08 | 15.47 | 14.96 | 15.43 | 3,227,168 | +0.30(+1.99%) |
Jun 08, 2016 | 15.20 | 15.50 | 14.99 | 15.13 | 4,164,568 | +0.74(+5.12%) |
Jun 07, 2016 | 14.54 | 14.70 | 14.26 | 14.39 | 2,923,071 | -0.09(-0.63%) |
Jun 06, 2016 | 14.41 | 14.55 | 14.09 | 14.48 | 3,247,434 | +0.02(+0.13%) |
Jun 03, 2016 | 13.62 | 14.53 | 13.62 | 14.46 | 6,260,432 | +1.78(+14.07%) |
Jun 02, 2016 | 12.61 | 12.91 | 12.54 | 12.68 | 4,105,260 | +0.18(+1.46%) |