Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.87 | 14.87 | 14.58 | 14.85 | 2,927,162 | -0.08(-0.55%) |
May 30, 2017 | 15.02 | 15.04 | 14.85 | 14.93 | 1,688,784 | -0.15(-0.96%) |
May 26, 2017 | 15.13 | 15.20 | 15.02 | 15.08 | 1,313,794 | -0.09(-0.58%) |
May 25, 2017 | 15.48 | 15.48 | 15.15 | 15.16 | 1,380,134 | -0.26(-1.70%) |
May 24, 2017 | 15.57 | 15.61 | 15.32 | 15.43 | 931,159 | -0.16(-1.04%) |
May 23, 2017 | 15.48 | 15.60 | 15.26 | 15.59 | 1,464,337 | +0.10(+0.64%) |
May 22, 2017 | 15.62 | 15.64 | 15.36 | 15.49 | 1,591,896 | +0.03(+0.23%) |
May 19, 2017 | 15.26 | 15.61 | 15.15 | 15.46 | 1,735,005 | +0.39(+2.59%) |
May 18, 2017 | 15.19 | 15.24 | 14.94 | 15.07 | 1,886,165 | -0.20(-1.30%) |
May 17, 2017 | 15.66 | 15.45 | 15.20 | 15.26 | 2,026,310 | -0.40(-2.53%) |
May 16, 2017 | 15.85 | 15.85 | 15.35 | 15.66 | 3,731,597 | -0.15(-0.96%) |
May 15, 2017 | 15.84 | 15.89 | 15.67 | 15.81 | 2,795,243 | +0.16(+1.00%) |
May 12, 2017 | 15.73 | 15.81 | 15.56 | 15.65 | 1,074,932 | -0.19(-1.18%) |
May 11, 2017 | 15.85 | 15.90 | 15.57 | 15.84 | 1,099,828 | -0.09(-0.55%) |
May 10, 2017 | 15.83 | 16.09 | 15.82 | 15.93 | 1,540,699 | +0.13(+0.81%) |
May 09, 2017 | 15.71 | 15.88 | 15.66 | 15.80 | 1,339,806 | +0.13(+0.85%) |
May 08, 2017 | 15.65 | 15.78 | 15.56 | 15.66 | 1,218,294 | -0.12(-0.74%) |
May 05, 2017 | 15.70 | 15.83 | 15.57 | 15.78 | 901,095 | +0.19(+1.19%) |
May 04, 2017 | 15.76 | 15.83 | 15.53 | 15.59 | 1,221,549 | -0.13(-0.81%) |
May 03, 2017 | 15.79 | 15.87 | 15.60 | 15.72 | 2,956,646 | -0.19(-1.21%) |
May 02, 2017 | 15.80 | 16.00 | 15.77 | 15.91 | 3,037,779 | +0.17(+1.07%) |
May 01, 2017 | 15.65 | 15.79 | 15.44 | 15.75 | 2,729,214 | +0.09(+0.59%) |
Apr 28, 2017 | 15.58 | 15.70 | 15.41 | 15.65 | 2,375,022 | +0.03(+0.19%) |
Apr 27, 2017 | 15.91 | 15.97 | 15.61 | 15.62 | 2,247,222 | -0.42(-2.61%) |
Apr 26, 2017 | 15.60 | 16.25 | 15.60 | 16.04 | 5,490,521 | +0.47(+3.03%) |
Apr 25, 2017 | 15.68 | 15.93 | 15.51 | 15.57 | 5,083,538 | +0.00(+0.00%) |
Apr 24, 2017 | 15.48 | 15.64 | 15.40 | 15.57 | 2,823,607 | +0.37(+2.41%) |
Apr 21, 2017 | 15.39 | 15.51 | 15.08 | 15.20 | 2,204,386 | -0.17(-1.14%) |
Apr 20, 2017 | 15.20 | 15.43 | 15.14 | 15.38 | 1,705,509 | +0.37(+2.48%) |
Apr 19, 2017 | 15.07 | 15.14 | 14.91 | 15.01 | 1,222,177 | +0.06(+0.43%) |
Apr 18, 2017 | 14.75 | 15.03 | 14.70 | 14.94 | 2,199,575 | +0.02(+0.12%) |
Apr 17, 2017 | 14.90 | 14.95 | 14.74 | 14.93 | 1,978,245 | +0.08(+0.51%) |
Apr 13, 2017 | 15.20 | 15.32 | 14.85 | 14.85 | 2,903,491 | -0.45(-2.93%) |
Apr 12, 2017 | 15.83 | 15.83 | 15.20 | 15.30 | 2,616,580 | -0.65(-4.09%) |
Apr 11, 2017 | 15.71 | 15.97 | 15.59 | 15.95 | 2,039,304 | +0.20(+1.29%) |
Apr 10, 2017 | 15.83 | 15.93 | 15.65 | 15.75 | 1,312,162 | +0.00(+0.00%) |
Apr 07, 2017 | 15.58 | 15.91 | 15.49 | 15.75 | 2,214,358 | +0.08(+0.48%) |
Apr 06, 2017 | 15.43 | 15.73 | 15.25 | 15.67 | 1,512,219 | +0.35(+2.27%) |
Apr 05, 2017 | 15.73 | 15.82 | 15.28 | 15.32 | 2,829,983 | -0.02(-0.15%) |
Apr 04, 2017 | 15.32 | 15.59 | 15.20 | 15.35 | 2,132,549 | +0.04(+0.26%) |
Apr 03, 2017 | 15.39 | 15.53 | 15.10 | 15.31 | 1,867,061 | -0.08(-0.53%) |
Mar 31, 2017 | 15.39 | 15.53 | 15.27 | 15.39 | 2,165,482 | -0.06(-0.41%) |
Mar 30, 2017 | 15.20 | 15.51 | 15.20 | 15.45 | 1,476,384 | +0.24(+1.60%) |
Mar 29, 2017 | 15.16 | 15.29 | 15.02 | 15.21 | 1,822,698 | +0.00(+0.00%) |
Mar 28, 2017 | 14.79 | 15.24 | 14.78 | 15.21 | 1,819,036 | +0.38(+2.58%) |
Mar 27, 2017 | 14.56 | 14.88 | 14.49 | 14.82 | 2,446,699 | -0.17(-1.12%) |
Mar 24, 2017 | 15.25 | 15.41 | 14.93 | 14.99 | 1,667,311 | -0.19(-1.26%) |
Mar 23, 2017 | 15.03 | 15.27 | 14.87 | 15.18 | 2,054,083 | +0.15(+1.00%) |
Mar 22, 2017 | 15.04 | 15.15 | 14.87 | 15.03 | 1,618,027 | -0.08(-0.50%) |
Mar 21, 2017 | 15.62 | 15.65 | 14.95 | 15.11 | 2,174,893 | -0.44(-2.83%) |
Mar 20, 2017 | 15.80 | 15.81 | 15.39 | 15.55 | 2,449,685 | -0.32(-2.01%) |
Mar 17, 2017 | 15.30 | 15.89 | 15.21 | 15.87 | 5,310,349 | +0.63(+4.15%) |
Mar 16, 2017 | 15.55 | 15.55 | 15.15 | 15.24 | 1,562,609 | -0.25(-1.61%) |
Mar 15, 2017 | 14.96 | 15.53 | 14.81 | 15.49 | 2,707,620 | +0.64(+4.33%) |
Mar 14, 2017 | 14.85 | 14.86 | 14.57 | 14.84 | 1,676,418 | -0.20(-1.31%) |
Mar 13, 2017 | 15.07 | 15.16 | 14.92 | 15.04 | 1,723,780 | +0.00(+0.00%) |
Mar 10, 2017 | 15.06 | 15.15 | 14.87 | 15.04 | 1,780,576 | +0.08(+0.50%) |
Mar 09, 2017 | 15.11 | 15.22 | 14.82 | 14.96 | 1,779,600 | -0.21(-1.41%) |
Mar 08, 2017 | 15.38 | 15.46 | 15.17 | 15.18 | 1,269,061 | -0.19(-1.21%) |
Mar 07, 2017 | 15.54 | 15.54 | 15.28 | 15.36 | 1,042,334 | -0.17(-1.08%) |
Mar 06, 2017 | 15.22 | 15.58 | 15.22 | 15.53 | 1,770,815 | -0.03(-0.19%) |
Mar 03, 2017 | 15.27 | 15.64 | 15.24 | 15.56 | 2,132,007 | +0.20(+1.28%) |
Mar 02, 2017 | 15.82 | 15.90 | 15.34 | 15.36 | 1,616,773 | -0.54(-3.42%) |
Mar 01, 2017 | 15.96 | 16.21 | 15.90 | 15.91 | 3,069,038 | +0.35(+2.27%) |
Feb 28, 2017 | 15.87 | 15.94 | 15.50 | 15.55 | 3,073,229 | -0.49(-3.03%) |
Feb 27, 2017 | 15.85 | 16.05 | 15.75 | 16.04 | 1,718,108 | +0.19(+1.21%) |
Feb 24, 2017 | 15.39 | 15.86 | 15.34 | 15.85 | 1,880,331 | +0.21(+1.37%) |
Feb 23, 2017 | 15.97 | 16.01 | 15.45 | 15.64 | 2,414,329 | -0.23(-1.46%) |
Feb 22, 2017 | 15.65 | 16.05 | 15.63 | 15.87 | 3,227,977 | -0.03(-0.18%) |
Feb 21, 2017 | 16.63 | 16.68 | 15.80 | 15.90 | 5,445,204 | -0.82(-4.89%) |
Feb 17, 2017 | 16.71 | 16.71 | 16.71 | 0 | +0.34(+2.05%) | |
Feb 16, 2017 | 16.50 | 16.62 | 16.15 | 16.38 | 2,629,860 | -0.14(-0.88%) |
Feb 15, 2017 | 16.23 | 16.57 | 16.11 | 16.52 | 1,819,940 | +0.23(+1.42%) |
Feb 14, 2017 | 16.27 | 16.31 | 16.00 | 16.29 | 1,018,814 | -0.02(-0.14%) |
Feb 13, 2017 | 16.41 | 16.51 | 16.18 | 16.31 | 1,796,216 | +0.03(+0.18%) |
Feb 10, 2017 | 16.32 | 16.34 | 16.07 | 16.29 | 1,221,492 | +0.14(+0.90%) |
Feb 09, 2017 | 15.82 | 16.21 | 15.75 | 16.14 | 2,343,704 | +0.32(+2.01%) |
Feb 08, 2017 | 15.77 | 15.86 | 15.55 | 15.82 | 1,418,151 | -0.03(-0.18%) |
Feb 07, 2017 | 16.08 | 16.16 | 15.72 | 15.85 | 1,302,813 | -0.13(-0.83%) |
Feb 06, 2017 | 16.24 | 16.37 | 15.93 | 15.98 | 1,367,742 | -0.39(-2.37%) |
Feb 03, 2017 | 15.99 | 16.42 | 15.94 | 16.37 | 2,150,240 | +0.39(+2.43%) |
Feb 02, 2017 | 15.79 | 16.05 | 15.79 | 15.98 | 1,588,673 | -0.12(-0.72%) |
Feb 01, 2017 | 16.16 | 16.21 | 15.89 | 16.10 | 2,604,459 | +0.14(+0.87%) |
Jan 31, 2017 | 16.02 | 16.02 | 15.50 | 15.96 | 2,574,157 | -0.12(-0.72%) |
Jan 30, 2017 | 16.33 | 16.33 | 15.80 | 16.08 | 4,279,966 | -0.45(-2.74%) |
Jan 27, 2017 | 16.62 | 16.69 | 16.41 | 16.53 | 1,638,217 | -0.01(-0.07%) |
Jan 26, 2017 | 16.88 | 17.04 | 16.50 | 16.54 | 1,751,600 | -0.38(-2.23%) |
Jan 25, 2017 | 16.70 | 16.94 | 16.56 | 16.92 | 1,968,091 | +0.38(+2.31%) |
Jan 24, 2017 | 16.27 | 16.56 | 16.20 | 16.53 | 2,590,003 | +0.39(+2.44%) |
Jan 23, 2017 | 16.48 | 16.72 | 16.03 | 16.14 | 1,703,439 | -0.37(-2.25%) |
Jan 20, 2017 | 16.52 | 16.65 | 16.35 | 16.51 | 2,132,961 | +0.02(+0.14%) |
Jan 19, 2017 | 16.11 | 16.51 | 16.11 | 16.49 | 3,696,319 | +0.50(+3.15%) |
Jan 18, 2017 | 15.95 | 16.11 | 15.89 | 15.98 | 1,556,140 | +0.02(+0.11%) |
Jan 17, 2017 | 16.23 | 16.33 | 15.93 | 15.97 | 1,242,436 | -0.34(-2.10%) |
Jan 13, 2017 | 16.31 | 16.31 | 16.31 | 0 | +0.12(+0.72%) | |
Jan 12, 2017 | 16.33 | 16.33 | 15.83 | 16.19 | 2,029,672 | -0.14(-0.85%) |
Jan 11, 2017 | 16.33 | 16.46 | 16.18 | 16.33 | 2,176,927 | +0.07(+0.43%) |
Jan 10, 2017 | 16.34 | 16.44 | 16.19 | 16.26 | 1,889,236 | +0.05(+0.28%) |
Jan 09, 2017 | 16.51 | 16.57 | 16.21 | 16.22 | 2,137,519 | -0.35(-2.13%) |
Jan 06, 2017 | 15.93 | 16.85 | 15.93 | 16.57 | 4,388,782 | +0.64(+3.99%) |
Jan 05, 2017 | 16.41 | 16.53 | 15.92 | 15.93 | 3,290,121 | -0.49(-2.99%) |
Jan 04, 2017 | 16.31 | 16.54 | 16.08 | 16.42 | 3,390,773 | +0.24(+1.50%) |
Jan 03, 2017 | 16.11 | 16.44 | 15.90 | 16.18 | 3,156,745 | +0.16(+0.97%) |
Dec 30, 2016 | 16.03 | 16.03 | 16.03 | 0 | -0.17(-1.07%) | |
Dec 29, 2016 | 16.19 | 16.28 | 16.03 | 16.20 | 1,474,847 | -0.01(-0.04%) |
Dec 28, 2016 | 16.60 | 16.69 | 16.17 | 16.20 | 1,172,057 | -0.31(-1.89%) |
Dec 27, 2016 | 16.67 | 16.80 | 16.50 | 16.52 | 1,889,536 | -0.07(-0.42%) |
Dec 23, 2016 | 16.59 | 16.59 | 16.59 | 0 | +0.18(+1.13%) | |
Dec 22, 2016 | 16.19 | 16.46 | 16.07 | 16.40 | 2,547,254 | +0.02(+0.11%) |
Dec 21, 2016 | 16.57 | 16.57 | 16.19 | 16.38 | 2,385,504 | -0.26(-1.56%) |
Dec 20, 2016 | 16.43 | 16.83 | 16.37 | 16.64 | 2,558,008 | +0.28(+1.73%) |
Dec 19, 2016 | 16.22 | 16.38 | 16.11 | 16.36 | 2,388,078 | +0.10(+0.60%) |
Dec 16, 2016 | 16.07 | 16.35 | 16.03 | 16.26 | 4,094,804 | +0.12(+0.75%) |
Dec 15, 2016 | 15.70 | 16.17 | 15.62 | 16.14 | 2,199,498 | +0.29(+1.86%) |
Dec 14, 2016 | 15.94 | 16.18 | 15.74 | 15.85 | 2,289,565 | -0.23(-1.44%) |
Dec 13, 2016 | 16.35 | 16.40 | 15.94 | 16.08 | 2,746,278 | -0.18(-1.10%) |
Dec 12, 2016 | 16.48 | 16.60 | 16.19 | 16.26 | 2,826,030 | -0.10(-0.60%) |
Dec 09, 2016 | 16.46 | 16.61 | 16.26 | 16.35 | 2,459,253 | -0.12(-0.74%) |
Dec 08, 2016 | 16.87 | 16.91 | 16.36 | 16.48 | 3,257,123 | -0.40(-2.39%) |
Dec 07, 2016 | 16.57 | 16.92 | 16.51 | 16.88 | 2,730,250 | +0.36(+2.17%) |
Dec 06, 2016 | 16.08 | 16.52 | 16.07 | 16.52 | 2,671,990 | +0.36(+2.21%) |
Dec 05, 2016 | 16.37 | 16.52 | 16.16 | 16.16 | 2,981,912 | -0.10(-0.64%) |
Dec 02, 2016 | 16.06 | 16.33 | 16.06 | 16.27 | 2,884,413 | +0.07(+0.43%) |
Dec 01, 2016 | 16.18 | 16.37 | 16.09 | 16.20 | 3,718,158 | +0.16(+0.97%) |
Nov 30, 2016 | 15.79 | 16.24 | 15.79 | 16.04 | 3,300,525 | +0.48(+3.08%) |
Nov 29, 2016 | 15.64 | 15.77 | 15.51 | 15.56 | 2,131,532 | -0.20(-1.25%) |
Nov 28, 2016 | 15.74 | 15.86 | 15.42 | 15.76 | 3,492,533 | -0.04(-0.26%) |
Nov 25, 2016 | 15.77 | 15.84 | 15.70 | 15.80 | 1,035,829 | +0.07(+0.44%) |
Nov 23, 2016 | 15.73 | 15.73 | 15.73 | 0 | +0.41(+2.68%) | |
Nov 22, 2016 | 15.35 | 15.43 | 15.19 | 15.32 | 2,938,063 | +0.17(+1.10%) |
Nov 21, 2016 | 15.12 | 15.38 | 15.06 | 15.15 | 3,234,957 | +0.16(+1.04%) |
Nov 18, 2016 | 14.95 | 15.09 | 14.93 | 15.00 | 3,042,774 | -0.02(-0.12%) |
Nov 17, 2016 | 15.11 | 15.23 | 14.92 | 15.02 | 2,856,657 | -0.05(-0.34%) |
Nov 16, 2016 | 15.47 | 15.59 | 15.01 | 15.07 | 3,978,251 | -0.51(-3.30%) |
Nov 15, 2016 | 15.70 | 15.88 | 15.26 | 15.58 | 5,491,724 | -0.12(-0.74%) |
Nov 14, 2016 | 15.60 | 16.15 | 15.53 | 15.70 | 7,012,092 | +0.22(+1.42%) |
Nov 11, 2016 | 15.25 | 15.63 | 15.00 | 15.48 | 4,658,677 | +0.16(+1.02%) |
Nov 10, 2016 | 14.47 | 15.34 | 14.46 | 15.32 | 7,697,988 | +0.87(+6.03%) |
Nov 09, 2016 | 13.29 | 14.45 | 13.17 | 14.45 | 7,652,571 | +1.39(+10.60%) |
Nov 08, 2016 | 12.88 | 13.09 | 12.78 | 13.06 | 2,274,498 | +0.13(+0.98%) |
Nov 07, 2016 | 12.71 | 12.98 | 12.71 | 12.94 | 2,722,221 | +0.51(+4.09%) |
Nov 04, 2016 | 12.16 | 12.48 | 12.09 | 12.43 | 3,088,249 | +0.26(+2.13%) |
Nov 03, 2016 | 12.18 | 12.23 | 12.01 | 12.17 | 2,752,168 | +0.04(+0.33%) |
Nov 02, 2016 | 12.30 | 12.37 | 12.08 | 12.13 | 2,611,473 | -0.23(-1.87%) |
Nov 01, 2016 | 12.39 | 12.48 | 12.23 | 12.36 | 4,136,898 | +0.03(+0.28%) |
Oct 31, 2016 | 12.08 | 12.49 | 12.01 | 12.32 | 4,282,786 | +0.20(+1.62%) |
Oct 28, 2016 | 12.52 | 12.57 | 12.05 | 12.13 | 7,102,153 | -0.51(-4.02%) |
Oct 27, 2016 | 12.37 | 12.78 | 12.13 | 12.64 | 5,963,530 | -0.23(-1.79%) |
Oct 26, 2016 | 12.90 | 13.01 | 12.76 | 12.87 | 2,445,225 | -0.08(-0.62%) |
Oct 25, 2016 | 13.40 | 13.40 | 12.75 | 12.95 | 4,035,212 | -0.51(-3.78%) |
Oct 24, 2016 | 13.71 | 13.74 | 13.41 | 13.46 | 2,093,289 | -0.08(-0.56%) |
Oct 21, 2016 | 13.29 | 13.55 | 13.24 | 13.53 | 1,286,395 | +0.13(+0.99%) |
Oct 20, 2016 | 13.56 | 13.59 | 13.33 | 13.40 | 1,878,562 | -0.26(-1.90%) |
Oct 19, 2016 | 13.40 | 13.73 | 13.37 | 13.66 | 1,732,143 | +0.31(+2.29%) |
Oct 18, 2016 | 13.47 | 13.47 | 13.24 | 13.35 | 1,068,072 | +0.13(+1.00%) |
Oct 17, 2016 | 13.28 | 13.35 | 13.20 | 13.22 | 1,800,980 | -0.08(-0.56%) |
Oct 14, 2016 | 13.47 | 13.54 | 13.18 | 13.29 | 1,893,554 | +0.01(+0.09%) |
Oct 13, 2016 | 13.21 | 13.34 | 13.02 | 13.28 | 2,277,268 | -0.16(-1.16%) |
Oct 12, 2016 | 13.49 | 13.55 | 13.34 | 13.44 | 1,956,441 | -0.05(-0.39%) |
Oct 11, 2016 | 13.84 | 13.86 | 13.43 | 13.49 | 2,356,593 | -0.40(-2.85%) |
Oct 10, 2016 | 14.14 | 14.20 | 13.87 | 13.89 | 2,141,379 | -0.09(-0.66%) |
Oct 07, 2016 | 14.30 | 14.33 | 13.89 | 13.98 | 1,838,423 | -0.25(-1.74%) |
Oct 06, 2016 | 14.19 | 14.29 | 14.05 | 14.23 | 1,835,520 | -0.01(-0.08%) |
Oct 05, 2016 | 14.01 | 14.30 | 13.83 | 14.24 | 2,964,679 | +0.47(+3.38%) |
Oct 04, 2016 | 14.07 | 14.11 | 13.74 | 13.77 | 1,478,610 | -0.20(-1.44%) |
Oct 03, 2016 | 13.90 | 14.08 | 13.83 | 13.97 | 1,765,233 | +0.08(+0.58%) |
Sep 30, 2016 | 13.77 | 13.99 | 13.65 | 13.89 | 2,370,297 | +0.09(+0.67%) |
Sep 29, 2016 | 14.03 | 14.12 | 13.72 | 13.80 | 2,127,518 | -0.16(-1.15%) |
Sep 28, 2016 | 13.78 | 13.97 | 13.61 | 13.96 | 1,397,668 | +0.26(+1.93%) |
Sep 27, 2016 | 13.61 | 13.76 | 13.52 | 13.70 | 1,600,291 | +0.01(+0.04%) |
Sep 26, 2016 | 13.76 | 13.84 | 13.61 | 13.69 | 1,385,394 | -0.10(-0.71%) |
Sep 23, 2016 | 14.07 | 14.19 | 13.75 | 13.79 | 1,485,718 | -0.30(-2.16%) |
Sep 22, 2016 | 14.00 | 14.13 | 13.95 | 14.09 | 2,804,026 | +0.26(+1.91%) |
Sep 21, 2016 | 13.69 | 13.85 | 13.59 | 13.83 | 1,501,157 | +0.33(+2.47%) |
Sep 20, 2016 | 13.65 | 13.66 | 13.45 | 13.50 | 1,702,226 | -0.11(-0.84%) |
Sep 19, 2016 | 13.82 | 13.91 | 13.52 | 13.61 | 1,992,853 | -0.06(-0.46%) |
Sep 16, 2016 | 13.34 | 13.72 | 13.27 | 13.67 | 3,353,598 | +0.22(+1.62%) |
Sep 15, 2016 | 13.36 | 13.57 | 13.33 | 13.46 | 2,248,279 | +0.10(+0.73%) |
Sep 14, 2016 | 13.48 | 13.57 | 13.33 | 13.36 | 1,461,609 | -0.10(-0.77%) |
Sep 13, 2016 | 13.51 | 13.67 | 13.46 | 13.46 | 3,301,954 | -0.29(-2.09%) |
Sep 12, 2016 | 13.52 | 13.85 | 13.42 | 13.75 | 2,836,012 | +0.05(+0.38%) |
Sep 09, 2016 | 13.86 | 14.08 | 13.63 | 13.70 | 2,541,544 | -0.34(-2.42%) |
Sep 08, 2016 | 13.99 | 14.12 | 13.88 | 14.04 | 1,585,327 | +0.06(+0.45%) |
Sep 07, 2016 | 13.90 | 14.03 | 13.88 | 13.97 | 1,516,699 | +0.07(+0.50%) |
Sep 06, 2016 | 13.98 | 13.98 | 13.70 | 13.90 | 1,530,217 | -0.03(-0.21%) |
Sep 02, 2016 | 13.98 | 13.93 | 13.93 | 13.93 | 1,794,899 | +0.11(+0.83%) |
Sep 01, 2016 | 13.99 | 14.04 | 13.67 | 13.82 | 2,927,655 | -0.21(-1.52%) |
Aug 31, 2016 | 14.01 | 14.10 | 13.89 | 14.03 | 1,576,571 | -0.06(-0.45%) |
Aug 30, 2016 | 14.00 | 14.20 | 13.96 | 14.09 | 1,411,786 | +0.02(+0.16%) |
Aug 29, 2016 | 14.04 | 14.15 | 14.01 | 14.07 | 1,922,754 | +0.02(+0.12%) |
Aug 26, 2016 | 14.23 | 14.31 | 13.92 | 14.05 | 2,095,592 | -0.06(-0.41%) |
Aug 25, 2016 | 14.14 | 14.20 | 14.04 | 14.11 | 1,989,422 | -0.03(-0.20%) |
Aug 24, 2016 | 14.33 | 14.43 | 14.10 | 14.14 | 2,195,532 | -0.25(-1.76%) |
Aug 23, 2016 | 14.25 | 14.56 | 14.25 | 14.39 | 3,934,186 | +0.27(+1.91%) |
Aug 22, 2016 | 14.04 | 14.16 | 13.96 | 14.12 | 1,876,542 | -0.05(-0.36%) |
Aug 19, 2016 | 13.89 | 14.27 | 13.88 | 14.17 | 3,333,047 | +0.17(+1.19%) |
Aug 18, 2016 | 13.79 | 14.03 | 13.77 | 14.01 | 2,484,615 | +0.24(+1.75%) |
Aug 17, 2016 | 13.66 | 13.83 | 13.62 | 13.77 | 3,931,316 | +0.04(+0.29%) |
Aug 16, 2016 | 13.58 | 13.77 | 13.48 | 13.73 | 2,301,750 | +0.13(+0.93%) |
Aug 15, 2016 | 13.39 | 13.63 | 13.36 | 13.60 | 2,474,863 | +0.26(+1.94%) |
Aug 12, 2016 | 13.37 | 13.44 | 13.23 | 13.34 | 2,276,323 | -0.01(-0.04%) |
Aug 11, 2016 | 13.38 | 13.46 | 13.27 | 13.35 | 2,199,928 | +0.01(+0.04%) |
Aug 10, 2016 | 13.47 | 13.60 | 13.32 | 13.34 | 1,864,296 | -0.03(-0.21%) |
Aug 09, 2016 | 13.75 | 13.77 | 13.30 | 13.37 | 2,768,093 | -0.35(-2.55%) |
Aug 08, 2016 | 13.53 | 13.78 | 13.49 | 13.72 | 3,055,279 | +0.25(+1.83%) |
Aug 05, 2016 | 13.26 | 13.53 | 13.26 | 13.47 | 2,412,117 | +0.29(+2.18%) |
Aug 04, 2016 | 13.19 | 13.30 | 13.14 | 13.19 | 2,063,063 | -0.02(-0.17%) |
Aug 03, 2016 | 13.04 | 13.25 | 12.99 | 13.21 | 2,083,334 | +0.16(+1.19%) |
Aug 02, 2016 | 13.10 | 13.26 | 12.99 | 13.05 | 3,063,551 | -0.11(-0.83%) |
Aug 01, 2016 | 13.23 | 13.23 | 12.93 | 13.16 | 5,336,790 | -0.17(-1.29%) |
Jul 29, 2016 | 12.81 | 13.42 | 12.73 | 13.34 | 8,476,376 | +1.29(+10.68%) |
Jul 28, 2016 | 12.07 | 12.15 | 11.96 | 12.05 | 2,489,598 | -0.07(-0.57%) |
Jul 27, 2016 | 12.24 | 12.46 | 12.00 | 12.12 | 4,180,891 | -0.12(-0.94%) |
Jul 26, 2016 | 12.00 | 12.34 | 12.00 | 12.23 | 4,297,221 | +0.34(+2.85%) |
Jul 25, 2016 | 12.50 | 12.53 | 11.88 | 11.89 | 6,192,939 | -0.72(-5.74%) |
Jul 22, 2016 | 11.92 | 12.62 | 11.85 | 12.62 | 9,832,176 | +0.56(+4.67%) |
Jul 21, 2016 | 12.09 | 12.18 | 11.88 | 12.05 | 8,508,711 | -0.06(-0.47%) |
Jul 20, 2016 | 11.95 | 12.15 | 11.91 | 12.11 | 7,362,476 | +0.13(+1.05%) |
Jul 19, 2016 | 12.03 | 12.09 | 11.95 | 11.99 | 4,263,363 | -0.06(-0.48%) |
Jul 18, 2016 | 11.77 | 12.04 | 11.70 | 12.04 | 5,002,310 | +0.18(+1.50%) |
Jul 15, 2016 | 12.01 | 12.04 | 11.81 | 11.86 | 3,108,962 | -0.13(-1.05%) |
Jul 14, 2016 | 11.84 | 12.12 | 11.84 | 11.99 | 3,785,587 | +0.18(+1.51%) |
Jul 13, 2016 | 12.02 | 12.12 | 11.75 | 11.81 | 3,722,164 | -0.13(-1.11%) |
Jul 12, 2016 | 11.70 | 11.98 | 11.64 | 11.95 | 3,541,562 | +0.40(+3.47%) |
Jul 11, 2016 | 11.36 | 11.60 | 11.36 | 11.55 | 2,576,892 | +0.28(+2.49%) |
Jul 08, 2016 | 11.08 | 11.32 | 10.96 | 11.27 | 3,107,015 | +0.31(+2.82%) |
Jul 07, 2016 | 10.73 | 11.05 | 10.73 | 10.96 | 2,535,673 | +0.26(+2.46%) |
Jul 06, 2016 | 10.77 | 10.89 | 10.51 | 10.69 | 4,341,296 | -0.18(-1.63%) |
Jul 05, 2016 | 10.83 | 10.91 | 10.64 | 10.87 | 3,531,558 | -0.09(-0.83%) |
Jul 01, 2016 | 10.63 | 10.96 | 10.96 | 10.96 | 3,459,197 | +0.35(+3.28%) |
Jun 30, 2016 | 10.47 | 10.64 | 10.39 | 10.61 | 3,303,194 | +0.12(+1.14%) |
Jun 29, 2016 | 10.29 | 10.60 | 10.11 | 10.49 | 3,702,742 | +0.35(+3.49%) |
Jun 28, 2016 | 10.03 | 10.23 | 10.00 | 10.14 | 3,855,546 | +0.26(+2.66%) |
Jun 27, 2016 | 10.45 | 10.49 | 9.831 | 9.876 | 6,095,442 | -0.75(-7.05%) |
Jun 24, 2016 | 10.65 | 10.83 | 10.53 | 10.63 | 4,501,841 | -0.49(-4.37%) |
Jun 23, 2016 | 11.01 | 11.12 | 10.98 | 11.11 | 2,163,222 | +0.26(+2.42%) |
Jun 22, 2016 | 10.87 | 10.96 | 10.80 | 10.85 | 2,391,627 | -0.01(-0.10%) |
Jun 21, 2016 | 10.66 | 10.89 | 10.60 | 10.86 | 3,969,046 | +0.10(+0.96%) |
Jun 20, 2016 | 10.88 | 10.92 | 10.59 | 10.76 | 4,950,242 | -0.07(-0.63%) |
Jun 17, 2016 | 10.38 | 10.87 | 10.37 | 10.83 | 4,798,718 | +0.51(+4.99%) |
Jun 16, 2016 | 10.36 | 10.40 | 10.11 | 10.31 | 2,950,339 | -0.18(-1.69%) |
Jun 15, 2016 | 10.41 | 10.64 | 10.35 | 10.49 | 3,477,961 | +0.12(+1.16%) |
Jun 14, 2016 | 10.28 | 10.50 | 10.07 | 10.37 | 4,957,931 | +0.03(+0.28%) |
Jun 13, 2016 | 10.52 | 10.63 | 10.30 | 10.34 | 4,831,234 | -0.08(-0.77%) |
Jun 10, 2016 | 10.63 | 10.68 | 10.36 | 10.42 | 2,644,309 | -0.35(-3.29%) |
Jun 09, 2016 | 10.72 | 10.81 | 10.64 | 10.77 | 1,921,538 | -0.06(-0.53%) |
Jun 08, 2016 | 10.84 | 10.92 | 10.77 | 10.83 | 2,151,699 | +0.09(+0.85%) |
Jun 07, 2016 | 10.67 | 10.83 | 10.58 | 10.74 | 5,702,216 | +0.07(+0.64%) |
Jun 06, 2016 | 10.32 | 10.69 | 10.24 | 10.67 | 2,999,719 | +0.46(+4.48%) |
Jun 03, 2016 | 10.29 | 10.29 | 10.05 | 10.21 | 2,278,407 | -0.06(-0.56%) |
Jun 02, 2016 | 10.31 | 10.40 | 10.20 | 10.27 | 1,996,623 | -0.09(-0.83%) |