Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.097 | 8.159 | 7.848 | 7.928 | 4,537,133 | -0.28(-3.36%) |
May 30, 2017 | 8.257 | 8.328 | 8.133 | 8.204 | 3,140,139 | -0.13(-1.60%) |
May 26, 2017 | 8.239 | 8.364 | 8.150 | 8.337 | 3,975,805 | +0.15(+1.85%) |
May 25, 2017 | 8.470 | 8.630 | 8.141 | 8.186 | 4,506,684 | -0.32(-3.76%) |
May 24, 2017 | 8.577 | 8.604 | 8.408 | 8.506 | 2,879,146 | -0.04(-0.42%) |
May 23, 2017 | 8.657 | 8.666 | 8.466 | 8.541 | 4,231,058 | -0.04(-0.52%) |
May 22, 2017 | 8.630 | 8.657 | 8.568 | 8.586 | 1,676,307 | -0.02(-0.21%) |
May 19, 2017 | 8.337 | 8.604 | 8.301 | 8.604 | 3,434,419 | +0.36(+4.31%) |
May 18, 2017 | 8.204 | 8.368 | 8.097 | 8.248 | 4,529,900 | -0.01(-0.11%) |
May 17, 2017 | 8.488 | 8.532 | 8.235 | 8.257 | 5,044,553 | -0.26(-3.03%) |
May 16, 2017 | 8.790 | 8.808 | 8.479 | 8.515 | 2,632,289 | -0.21(-2.44%) |
May 15, 2017 | 8.781 | 8.835 | 8.666 | 8.728 | 3,845,475 | +0.20(+2.29%) |
May 12, 2017 | 8.515 | 8.550 | 8.381 | 8.532 | 2,762,828 | +0.06(+0.73%) |
May 11, 2017 | 8.817 | 8.817 | 8.453 | 8.470 | 2,579,037 | -0.31(-3.54%) |
May 10, 2017 | 8.559 | 8.852 | 8.488 | 8.781 | 5,020,481 | +0.34(+4.00%) |
May 09, 2017 | 8.577 | 8.577 | 8.368 | 8.444 | 1,929,997 | -0.11(-1.25%) |
May 08, 2017 | 8.408 | 8.568 | 8.368 | 8.550 | 3,057,386 | +0.14(+1.69%) |
May 05, 2017 | 8.230 | 8.435 | 8.159 | 8.408 | 4,344,941 | +0.22(+2.71%) |
May 04, 2017 | 8.532 | 8.541 | 8.177 | 8.186 | 6,541,422 | -0.44(-5.05%) |
May 03, 2017 | 8.657 | 8.764 | 8.621 | 8.621 | 4,497,353 | -0.04(-0.51%) |
May 02, 2017 | 8.772 | 8.826 | 8.630 | 8.666 | 4,783,872 | -0.10(-1.12%) |
May 01, 2017 | 8.826 | 8.861 | 8.715 | 8.764 | 6,420,866 | -0.11(-1.20%) |
Apr 28, 2017 | 8.879 | 9.057 | 8.826 | 8.870 | 6,186,841 | +0.03(+0.30%) |
Apr 27, 2017 | 9.137 | 9.146 | 8.697 | 8.844 | 8,586,760 | -0.30(-3.30%) |
Apr 26, 2017 | 9.368 | 9.395 | 9.119 | 9.146 | 6,176,042 | -0.20(-2.09%) |
Apr 25, 2017 | 9.252 | 9.350 | 9.181 | 9.341 | 3,979,467 | +0.04(+0.48%) |
Apr 24, 2017 | 9.430 | 9.466 | 9.297 | 9.297 | 2,792,873 | -0.03(-0.29%) |
Apr 21, 2017 | 9.110 | 9.350 | 9.048 | 9.324 | 4,598,299 | +0.19(+2.04%) |
Apr 20, 2017 | 9.217 | 9.341 | 9.084 | 9.137 | 4,472,806 | -0.05(-0.58%) |
Apr 19, 2017 | 9.510 | 9.510 | 9.172 | 9.190 | 4,165,949 | -0.35(-3.63%) |
Apr 18, 2017 | 9.617 | 9.732 | 9.506 | 9.537 | 3,786,425 | -0.14(-1.47%) |
Apr 17, 2017 | 9.563 | 9.723 | 9.510 | 9.679 | 4,092,483 | +0.17(+1.78%) |
Apr 13, 2017 | 9.732 | 9.741 | 9.457 | 9.510 | 3,680,146 | -0.17(-1.74%) |
Apr 12, 2017 | 9.821 | 9.848 | 9.488 | 9.679 | 7,455,347 | -0.12(-1.27%) |
Apr 11, 2017 | 10.03 | 10.03 | 9.688 | 9.803 | 5,449,629 | -0.20(-2.04%) |
Apr 10, 2017 | 9.812 | 10.02 | 9.803 | 10.01 | 5,234,631 | +0.27(+2.74%) |
Apr 07, 2017 | 10.08 | 10.13 | 9.732 | 9.741 | 7,182,615 | -0.28(-2.84%) |
Apr 06, 2017 | 10.08 | 10.11 | 9.950 | 10.03 | 5,967,736 | +0.03(+0.27%) |
Apr 05, 2017 | 10.04 | 10.18 | 9.910 | 9.999 | 8,967,116 | +0.15(+1.53%) |
Apr 04, 2017 | 9.901 | 9.937 | 9.706 | 9.848 | 5,747,664 | -0.08(-0.81%) |
Apr 03, 2017 | 10.09 | 10.11 | 9.857 | 9.928 | 6,169,311 | -0.12(-1.15%) |
Mar 31, 2017 | 10.12 | 10.19 | 9.879 | 10.04 | 13,874,734 | +0.01(+0.09%) |
Mar 30, 2017 | 10.51 | 10.57 | 10.03 | 10.03 | 50,684,892 | -1.59(-13.68%) |
Mar 29, 2017 | 11.48 | 11.84 | 11.46 | 11.63 | 4,742,909 | +0.10(+0.85%) |
Mar 28, 2017 | 11.39 | 11.56 | 11.27 | 11.53 | 2,138,309 | +0.22(+1.97%) |
Mar 27, 2017 | 11.04 | 11.36 | 11.03 | 11.31 | 2,603,924 | +0.10(+0.87%) |
Mar 24, 2017 | 11.31 | 11.40 | 11.07 | 11.21 | 2,073,105 | +0.03(+0.24%) |
Mar 23, 2017 | 11.30 | 11.40 | 11.16 | 11.18 | 2,215,804 | -0.17(-1.49%) |
Mar 22, 2017 | 10.92 | 11.39 | 10.85 | 11.35 | 3,564,032 | +0.36(+3.23%) |
Mar 21, 2017 | 11.22 | 11.23 | 10.91 | 10.99 | 3,624,944 | -0.13(-1.20%) |
Mar 20, 2017 | 10.91 | 11.14 | 10.91 | 11.13 | 1,569,961 | +0.14(+1.29%) |
Mar 17, 2017 | 11.11 | 11.19 | 10.95 | 10.99 | 1,794,228 | -0.09(-0.80%) |
Mar 16, 2017 | 11.19 | 11.29 | 10.99 | 11.07 | 1,614,106 | -0.05(-0.48%) |
Mar 15, 2017 | 10.75 | 11.20 | 10.72 | 11.13 | 4,974,108 | +0.57(+5.39%) |
Mar 14, 2017 | 10.51 | 10.61 | 10.36 | 10.56 | 2,386,480 | -0.08(-0.75%) |
Mar 13, 2017 | 10.67 | 10.74 | 10.55 | 10.64 | 2,193,771 | -0.06(-0.61%) |
Mar 10, 2017 | 10.66 | 10.72 | 10.49 | 10.70 | 1,978,610 | +0.13(+1.26%) |
Mar 09, 2017 | 10.82 | 10.88 | 10.42 | 10.57 | 3,670,230 | -0.28(-2.61%) |
Mar 08, 2017 | 11.14 | 11.32 | 10.85 | 10.85 | 1,683,080 | -0.42(-3.69%) |
Mar 07, 2017 | 11.41 | 11.41 | 11.17 | 11.27 | 1,626,484 | -0.12(-1.01%) |
Mar 06, 2017 | 11.27 | 11.44 | 11.14 | 11.39 | 1,474,452 | +0.07(+0.63%) |
Mar 03, 2017 | 11.15 | 11.36 | 11.12 | 11.32 | 1,453,675 | +0.19(+1.67%) |
Mar 02, 2017 | 11.17 | 11.30 | 11.11 | 11.13 | 1,435,541 | -0.17(-1.49%) |
Mar 01, 2017 | 11.33 | 11.33 | 11.12 | 11.30 | 2,278,855 | +0.08(+0.71%) |
Feb 28, 2017 | 11.47 | 11.50 | 11.18 | 11.22 | 3,481,866 | -0.43(-3.65%) |
Feb 27, 2017 | 11.52 | 11.68 | 11.41 | 11.64 | 2,336,552 | +0.18(+1.55%) |
Feb 24, 2017 | 11.85 | 11.85 | 11.44 | 11.47 | 2,735,795 | -0.48(-4.01%) |
Feb 23, 2017 | 12.10 | 12.11 | 11.87 | 11.94 | 1,890,169 | +0.01(+0.07%) |
Feb 22, 2017 | 12.25 | 12.38 | 11.92 | 11.94 | 1,994,004 | -0.53(-4.26%) |
Feb 21, 2017 | 12.26 | 12.49 | 12.19 | 12.47 | 1,946,686 | +0.36(+3.00%) |
Feb 17, 2017 | 12.10 | 12.10 | 12.10 | 0 | -0.19(-1.51%) | |
Feb 16, 2017 | 12.79 | 12.81 | 12.22 | 12.29 | 5,069,145 | +0.12(+1.02%) |
Feb 15, 2017 | 12.10 | 12.24 | 12.04 | 12.17 | 1,658,770 | +0.00(+0.00%) |
Feb 14, 2017 | 11.96 | 12.20 | 11.85 | 12.17 | 2,269,351 | +0.25(+2.08%) |
Feb 13, 2017 | 11.96 | 11.98 | 11.80 | 11.92 | 1,041,876 | -0.10(-0.81%) |
Feb 10, 2017 | 12.02 | 12.15 | 11.97 | 12.02 | 1,278,644 | +0.16(+1.35%) |
Feb 09, 2017 | 12.00 | 12.06 | 11.80 | 11.86 | 1,469,502 | +0.02(+0.15%) |
Feb 08, 2017 | 11.56 | 11.95 | 11.54 | 11.84 | 4,419,308 | +0.19(+1.67%) |
Feb 07, 2017 | 11.59 | 11.74 | 11.55 | 11.64 | 2,127,133 | -0.09(-0.76%) |
Feb 06, 2017 | 12.15 | 12.15 | 11.61 | 11.73 | 1,975,353 | -0.44(-3.64%) |
Feb 03, 2017 | 12.02 | 12.25 | 11.97 | 12.17 | 2,095,584 | +0.12(+1.03%) |
Feb 02, 2017 | 12.10 | 12.19 | 11.96 | 12.05 | 2,981,979 | +0.00(+0.00%) |
Feb 01, 2017 | 12.15 | 12.18 | 11.88 | 12.05 | 1,095,280 | -0.03(-0.22%) |
Jan 31, 2017 | 12.17 | 12.19 | 11.95 | 12.08 | 1,713,229 | +0.01(+0.07%) |
Jan 30, 2017 | 12.17 | 12.25 | 11.98 | 12.07 | 2,057,075 | -0.19(-1.52%) |
Jan 27, 2017 | 12.49 | 12.58 | 12.25 | 12.25 | 1,861,857 | -0.32(-2.54%) |
Jan 26, 2017 | 12.86 | 12.86 | 12.51 | 12.57 | 1,085,777 | -0.15(-1.18%) |
Jan 25, 2017 | 12.58 | 12.83 | 12.58 | 12.72 | 1,873,402 | +0.14(+1.13%) |
Jan 24, 2017 | 12.41 | 12.65 | 12.40 | 12.58 | 3,151,216 | +0.10(+0.78%) |
Jan 23, 2017 | 12.56 | 12.69 | 12.40 | 12.48 | 2,466,387 | -0.46(-3.56%) |
Jan 20, 2017 | 12.97 | 13.07 | 12.85 | 12.95 | 2,042,575 | +0.11(+0.83%) |
Jan 19, 2017 | 12.92 | 12.94 | 12.77 | 12.84 | 1,455,694 | -0.04(-0.34%) |
Jan 18, 2017 | 13.10 | 13.18 | 12.81 | 12.88 | 2,786,640 | -0.41(-3.07%) |
Jan 17, 2017 | 13.26 | 13.39 | 13.11 | 13.29 | 3,265,659 | +0.22(+1.69%) |
Jan 13, 2017 | 13.07 | 13.07 | 13.07 | 0 | +0.03(+0.20%) | |
Jan 12, 2017 | 13.44 | 13.48 | 13.03 | 13.04 | 1,876,069 | -0.19(-1.47%) |
Jan 11, 2017 | 13.18 | 13.33 | 12.98 | 13.24 | 3,105,469 | +0.14(+1.08%) |
Jan 10, 2017 | 13.27 | 13.38 | 13.05 | 13.10 | 2,098,328 | -0.17(-1.27%) |
Jan 09, 2017 | 13.42 | 13.42 | 13.24 | 13.26 | 2,367,138 | -0.29(-2.16%) |
Jan 06, 2017 | 13.57 | 13.61 | 13.40 | 13.56 | 1,595,857 | +0.00(+0.00%) |
Jan 05, 2017 | 13.59 | 13.67 | 13.49 | 13.56 | 1,661,638 | +0.05(+0.39%) |
Jan 04, 2017 | 13.58 | 13.64 | 13.42 | 13.50 | 1,647,649 | +0.01(+0.07%) |
Jan 03, 2017 | 13.58 | 13.77 | 13.40 | 13.49 | 1,466,418 | +0.09(+0.66%) |
Dec 30, 2016 | 13.41 | 13.41 | 13.41 | 0 | -0.04(-0.33%) | |
Dec 29, 2016 | 13.40 | 13.47 | 13.31 | 13.45 | 1,465,157 | +0.05(+0.40%) |
Dec 28, 2016 | 13.26 | 13.44 | 13.26 | 13.40 | 1,985,303 | +0.01(+0.07%) |
Dec 27, 2016 | 13.41 | 13.51 | 13.32 | 13.39 | 875,013 | -0.02(-0.13%) |
Dec 23, 2016 | 13.41 | 13.41 | 13.41 | 0 | -0.27(-1.94%) | |
Dec 22, 2016 | 13.73 | 13.80 | 13.64 | 13.67 | 1,204,886 | -0.13(-0.96%) |
Dec 21, 2016 | 13.88 | 13.94 | 13.74 | 13.81 | 1,381,313 | -0.05(-0.38%) |
Dec 20, 2016 | 14.12 | 14.12 | 13.82 | 13.86 | 1,338,754 | -0.19(-1.33%) |
Dec 19, 2016 | 14.04 | 14.16 | 13.97 | 14.04 | 1,506,824 | -0.03(-0.19%) |
Dec 16, 2016 | 13.95 | 14.12 | 13.88 | 14.07 | 3,522,981 | +0.19(+1.40%) |
Dec 15, 2016 | 13.44 | 13.99 | 13.43 | 13.88 | 2,502,654 | +0.25(+1.82%) |
Dec 14, 2016 | 13.98 | 14.12 | 13.57 | 13.63 | 3,465,961 | -0.51(-3.63%) |
Dec 13, 2016 | 14.28 | 14.32 | 14.04 | 14.14 | 2,079,931 | +0.02(+0.18%) |
Dec 12, 2016 | 14.37 | 14.87 | 14.10 | 14.12 | 4,646,324 | +0.26(+1.85%) |
Dec 09, 2016 | 13.85 | 14.01 | 13.75 | 13.86 | 1,804,703 | +0.14(+1.03%) |
Dec 08, 2016 | 13.75 | 13.86 | 13.48 | 13.72 | 1,835,048 | +0.00(+0.00%) |
Dec 07, 2016 | 13.84 | 13.86 | 13.61 | 13.72 | 2,300,036 | -0.18(-1.27%) |
Dec 06, 2016 | 13.62 | 13.96 | 13.60 | 13.90 | 1,897,273 | +0.11(+0.83%) |
Dec 05, 2016 | 13.95 | 14.06 | 13.73 | 13.78 | 1,450,274 | -0.03(-0.19%) |
Dec 02, 2016 | 13.81 | 13.96 | 13.63 | 13.81 | 1,413,333 | -0.02(-0.13%) |
Dec 01, 2016 | 14.12 | 14.24 | 13.76 | 13.83 | 2,438,630 | +0.16(+1.16%) |
Nov 30, 2016 | 13.51 | 13.98 | 13.46 | 13.67 | 4,423,834 | +1.19(+9.57%) |
Nov 29, 2016 | 12.38 | 12.57 | 12.32 | 12.47 | 2,241,908 | -0.34(-2.62%) |
Nov 28, 2016 | 13.08 | 13.21 | 12.79 | 12.81 | 2,121,008 | -0.27(-2.10%) |
Nov 25, 2016 | 13.19 | 13.27 | 12.99 | 13.08 | 481,286 | -0.20(-1.53%) |
Nov 23, 2016 | 13.29 | 13.29 | 13.29 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 13.56 | 13.61 | 13.14 | 13.29 | 1,487,613 | -0.25(-1.83%) |
Nov 21, 2016 | 13.15 | 13.56 | 13.13 | 13.54 | 1,392,442 | +0.71(+5.51%) |
Nov 18, 2016 | 12.80 | 12.99 | 12.72 | 12.84 | 865,597 | +0.04(+0.35%) |
Nov 17, 2016 | 13.08 | 13.24 | 12.77 | 12.79 | 1,560,222 | -0.15(-1.16%) |
Nov 16, 2016 | 12.88 | 13.13 | 12.76 | 12.94 | 1,314,537 | -0.03(-0.21%) |
Nov 15, 2016 | 12.61 | 13.08 | 12.58 | 12.97 | 1,273,541 | +0.56(+4.49%) |
Nov 14, 2016 | 12.38 | 12.43 | 12.04 | 12.41 | 1,454,535 | +0.04(+0.29%) |
Nov 11, 2016 | 12.33 | 12.43 | 12.10 | 12.38 | 1,436,830 | -0.09(-0.71%) |
Nov 10, 2016 | 12.61 | 12.74 | 12.45 | 12.46 | 1,329,187 | -0.26(-2.01%) |
Nov 09, 2016 | 12.37 | 12.75 | 12.22 | 12.72 | 1,643,630 | +0.32(+2.57%) |
Nov 08, 2016 | 12.30 | 12.57 | 12.29 | 12.40 | 1,812,168 | -0.02(-0.14%) |
Nov 07, 2016 | 12.33 | 12.49 | 12.23 | 12.42 | 1,734,223 | +0.25(+2.03%) |
Nov 04, 2016 | 12.03 | 12.23 | 11.81 | 12.17 | 2,108,032 | +0.04(+0.36%) |
Nov 03, 2016 | 12.46 | 12.51 | 12.08 | 12.13 | 2,112,789 | -0.28(-2.28%) |
Nov 02, 2016 | 12.54 | 12.76 | 12.41 | 12.41 | 2,266,184 | -0.34(-2.70%) |
Nov 01, 2016 | 12.86 | 12.93 | 12.53 | 12.76 | 2,983,670 | -0.01(-0.07%) |
Oct 31, 2016 | 13.08 | 13.13 | 12.70 | 12.76 | 2,522,127 | -0.46(-3.48%) |
Oct 28, 2016 | 13.68 | 13.76 | 13.17 | 13.22 | 2,815,430 | -0.46(-3.36%) |
Oct 27, 2016 | 13.42 | 14.11 | 13.42 | 13.68 | 3,533,231 | +0.33(+2.45%) |
Oct 26, 2016 | 13.32 | 13.49 | 13.20 | 13.36 | 2,501,889 | -0.18(-1.31%) |
Oct 25, 2016 | 13.66 | 13.88 | 13.53 | 13.53 | 1,727,284 | -0.12(-0.91%) |
Oct 24, 2016 | 13.82 | 13.82 | 13.50 | 13.66 | 1,703,223 | -0.20(-1.47%) |
Oct 21, 2016 | 13.56 | 14.00 | 13.45 | 13.86 | 2,562,208 | +0.17(+1.23%) |
Oct 20, 2016 | 13.67 | 13.78 | 13.47 | 13.69 | 1,818,974 | -0.11(-0.77%) |
Oct 19, 2016 | 13.76 | 14.01 | 13.66 | 13.80 | 1,823,647 | +0.13(+0.97%) |
Oct 18, 2016 | 13.82 | 13.83 | 13.53 | 13.67 | 1,691,345 | +0.02(+0.13%) |
Oct 17, 2016 | 13.79 | 13.84 | 13.60 | 13.65 | 1,357,614 | -0.16(-1.15%) |
Oct 14, 2016 | 13.85 | 14.04 | 13.64 | 13.81 | 1,926,257 | +0.10(+0.71%) |
Oct 13, 2016 | 13.43 | 13.81 | 13.26 | 13.71 | 2,043,653 | +0.18(+1.31%) |
Oct 12, 2016 | 13.52 | 13.66 | 13.41 | 13.53 | 1,848,243 | -0.09(-0.65%) |
Oct 11, 2016 | 13.47 | 13.64 | 13.37 | 13.62 | 2,174,468 | +0.06(+0.46%) |
Oct 10, 2016 | 13.38 | 13.62 | 13.38 | 13.56 | 1,465,718 | +0.39(+2.95%) |
Oct 07, 2016 | 13.39 | 13.40 | 13.06 | 13.17 | 1,921,024 | -0.20(-1.52%) |
Oct 06, 2016 | 13.14 | 13.47 | 13.10 | 13.37 | 3,252,550 | +0.36(+2.79%) |
Oct 05, 2016 | 12.83 | 13.21 | 12.82 | 13.01 | 1,681,805 | +0.36(+2.86%) |
Oct 04, 2016 | 12.75 | 12.86 | 12.43 | 12.65 | 2,487,993 | -0.05(-0.42%) |
Oct 03, 2016 | 12.74 | 12.84 | 12.34 | 12.70 | 2,424,950 | +0.00(+0.00%) |
Sep 30, 2016 | 12.79 | 12.87 | 12.48 | 12.70 | 2,920,298 | +0.06(+0.49%) |
Sep 29, 2016 | 12.42 | 12.94 | 12.39 | 12.64 | 4,957,235 | +0.30(+2.44%) |
Sep 28, 2016 | 11.66 | 12.36 | 11.43 | 12.34 | 4,305,391 | +0.76(+6.56%) |
Sep 27, 2016 | 11.69 | 11.72 | 11.54 | 11.58 | 1,530,350 | -0.28(-2.38%) |
Sep 26, 2016 | 12.05 | 12.11 | 11.85 | 11.86 | 961,773 | -0.10(-0.81%) |
Sep 23, 2016 | 12.18 | 12.23 | 11.90 | 11.96 | 1,229,115 | -0.30(-2.45%) |
Sep 22, 2016 | 12.32 | 12.46 | 12.25 | 12.26 | 1,519,727 | +0.19(+1.54%) |
Sep 21, 2016 | 11.85 | 12.07 | 11.79 | 12.07 | 1,584,770 | +0.34(+2.94%) |
Sep 20, 2016 | 11.85 | 11.97 | 11.72 | 11.73 | 1,609,605 | -0.15(-1.27%) |
Sep 19, 2016 | 12.13 | 12.23 | 11.86 | 11.88 | 1,697,221 | -0.09(-0.74%) |
Sep 16, 2016 | 11.83 | 12.02 | 11.82 | 11.97 | 1,095,668 | -0.08(-0.66%) |
Sep 15, 2016 | 11.92 | 12.23 | 11.92 | 12.05 | 1,598,552 | +0.14(+1.19%) |
Sep 14, 2016 | 12.05 | 12.23 | 11.85 | 11.91 | 2,614,910 | -0.26(-2.11%) |
Sep 13, 2016 | 12.50 | 12.50 | 12.00 | 12.16 | 2,124,673 | -0.57(-4.46%) |
Sep 12, 2016 | 12.70 | 12.85 | 12.53 | 12.73 | 2,194,308 | -0.19(-1.43%) |
Sep 09, 2016 | 13.23 | 13.23 | 12.82 | 12.92 | 1,626,765 | -0.57(-4.25%) |
Sep 08, 2016 | 12.98 | 13.53 | 12.87 | 13.49 | 3,025,949 | +0.63(+4.94%) |
Sep 07, 2016 | 13.06 | 13.10 | 12.82 | 12.85 | 1,681,848 | -0.18(-1.35%) |
Sep 06, 2016 | 13.17 | 13.19 | 12.92 | 13.03 | 2,169,530 | -0.06(-0.47%) |
Sep 02, 2016 | 13.04 | 13.09 | 13.09 | 13.09 | 2,946,879 | +0.21(+1.64%) |
Sep 01, 2016 | 12.67 | 12.93 | 12.65 | 12.88 | 2,954,285 | +0.14(+1.11%) |
Aug 31, 2016 | 13.01 | 13.04 | 12.58 | 12.74 | 1,873,909 | -0.37(-2.82%) |
Aug 30, 2016 | 13.09 | 13.29 | 13.00 | 13.11 | 790,309 | +0.03(+0.20%) |
Aug 29, 2016 | 12.96 | 13.15 | 12.92 | 13.08 | 829,049 | -0.01(-0.07%) |
Aug 26, 2016 | 13.29 | 13.47 | 13.00 | 13.09 | 1,266,031 | -0.10(-0.74%) |
Aug 25, 2016 | 13.18 | 13.29 | 13.04 | 13.19 | 1,562,627 | -0.03(-0.20%) |
Aug 24, 2016 | 13.17 | 13.49 | 13.11 | 13.22 | 1,885,390 | -0.05(-0.40%) |
Aug 23, 2016 | 13.30 | 13.40 | 13.18 | 13.27 | 1,338,272 | -0.04(-0.33%) |
Aug 22, 2016 | 13.36 | 13.39 | 13.15 | 13.31 | 1,514,729 | -0.30(-2.20%) |
Aug 19, 2016 | 13.67 | 13.67 | 13.43 | 13.61 | 1,012,852 | -0.17(-1.22%) |
Aug 18, 2016 | 13.53 | 13.86 | 13.50 | 13.78 | 1,210,495 | +0.35(+2.63%) |
Aug 17, 2016 | 13.50 | 13.63 | 13.29 | 13.43 | 1,819,481 | -0.12(-0.91%) |
Aug 16, 2016 | 13.43 | 13.63 | 13.36 | 13.55 | 1,293,560 | +0.10(+0.72%) |
Aug 15, 2016 | 13.13 | 13.54 | 13.11 | 13.45 | 1,655,138 | +0.45(+3.46%) |
Aug 12, 2016 | 13.09 | 13.21 | 12.94 | 13.00 | 1,453,835 | -0.01(-0.07%) |
Aug 11, 2016 | 12.80 | 13.13 | 12.74 | 13.01 | 1,380,184 | +0.35(+2.79%) |
Aug 10, 2016 | 12.92 | 13.01 | 12.63 | 12.66 | 1,904,173 | -0.31(-2.38%) |
Aug 09, 2016 | 13.07 | 13.25 | 12.90 | 12.97 | 1,517,441 | -0.04(-0.34%) |
Aug 08, 2016 | 12.91 | 13.11 | 12.88 | 13.01 | 1,286,063 | +0.26(+2.00%) |
Aug 05, 2016 | 12.92 | 12.94 | 12.63 | 12.76 | 1,550,855 | -0.24(-1.83%) |
Aug 04, 2016 | 12.52 | 13.01 | 12.50 | 13.00 | 2,606,263 | +0.42(+3.37%) |
Aug 03, 2016 | 12.11 | 12.61 | 11.96 | 12.57 | 2,503,627 | +0.49(+4.09%) |
Aug 02, 2016 | 12.13 | 12.31 | 11.90 | 12.08 | 2,031,800 | +0.18(+1.48%) |
Aug 01, 2016 | 12.38 | 12.46 | 11.88 | 11.90 | 1,295,466 | -0.71(-5.59%) |
Jul 29, 2016 | 12.48 | 12.65 | 12.36 | 12.61 | 3,539,289 | +0.14(+1.13%) |
Jul 28, 2016 | 12.05 | 12.58 | 11.92 | 12.47 | 3,674,120 | +0.78(+6.72%) |
Jul 27, 2016 | 12.11 | 12.18 | 11.56 | 11.68 | 2,447,588 | -0.39(-3.21%) |
Jul 26, 2016 | 11.90 | 12.09 | 11.85 | 12.07 | 1,616,423 | +0.11(+0.88%) |
Jul 25, 2016 | 12.32 | 12.33 | 11.88 | 11.96 | 2,554,658 | -0.52(-4.17%) |
Jul 22, 2016 | 12.51 | 12.55 | 12.28 | 12.48 | 2,433,986 | +0.02(+0.14%) |
Jul 21, 2016 | 12.53 | 12.80 | 12.44 | 12.47 | 3,038,798 | -0.13(-1.05%) |
Jul 20, 2016 | 12.52 | 12.63 | 12.34 | 12.60 | 2,710,739 | -0.03(-0.21%) |
Jul 19, 2016 | 12.56 | 12.74 | 12.49 | 12.63 | 3,600,627 | +0.01(+0.07%) |
Jul 18, 2016 | 12.40 | 12.64 | 12.29 | 12.62 | 1,702,272 | +0.11(+0.92%) |
Jul 15, 2016 | 12.69 | 12.69 | 12.33 | 12.50 | 1,470,230 | -0.07(-0.56%) |
Jul 14, 2016 | 12.57 | 12.63 | 12.42 | 12.57 | 2,089,304 | +0.22(+1.79%) |
Jul 13, 2016 | 12.71 | 12.77 | 12.24 | 12.35 | 2,728,048 | -0.31(-2.44%) |
Jul 12, 2016 | 12.44 | 12.71 | 12.32 | 12.66 | 2,443,509 | +0.59(+4.89%) |
Jul 11, 2016 | 12.27 | 12.35 | 12.03 | 12.07 | 3,060,701 | -0.15(-1.23%) |
Jul 08, 2016 | 11.85 | 12.33 | 11.72 | 12.22 | 3,143,431 | +0.50(+4.29%) |
Jul 07, 2016 | 12.27 | 12.33 | 11.66 | 11.72 | 1,562,669 | -0.34(-2.85%) |
Jul 06, 2016 | 12.03 | 12.13 | 11.90 | 12.06 | 1,324,234 | -0.04(-0.36%) |
Jul 05, 2016 | 12.18 | 12.33 | 11.96 | 12.11 | 1,295,032 | -0.28(-2.28%) |
Jul 01, 2016 | 12.18 | 12.39 | 12.39 | 12.39 | 927,017 | +0.20(+1.66%) |
Jun 30, 2016 | 12.10 | 12.23 | 11.98 | 12.18 | 1,806,887 | +0.05(+0.44%) |
Jun 29, 2016 | 11.88 | 12.24 | 11.88 | 12.13 | 1,841,266 | +0.39(+3.30%) |
Jun 28, 2016 | 11.91 | 12.16 | 11.72 | 11.74 | 2,027,434 | +0.24(+2.07%) |
Jun 27, 2016 | 11.92 | 12.15 | 11.37 | 11.51 | 3,714,240 | -0.61(-5.02%) |
Jun 24, 2016 | 12.02 | 12.63 | 11.91 | 12.11 | 2,622,045 | -0.83(-6.40%) |
Jun 23, 2016 | 12.76 | 12.95 | 12.64 | 12.94 | 1,511,623 | +0.44(+3.53%) |
Jun 22, 2016 | 13.00 | 13.02 | 12.44 | 12.50 | 2,159,802 | -0.41(-3.21%) |
Jun 21, 2016 | 12.77 | 13.07 | 12.69 | 12.92 | 1,747,474 | +0.08(+0.62%) |
Jun 20, 2016 | 12.62 | 12.96 | 12.62 | 12.84 | 1,658,756 | +0.45(+3.63%) |
Jun 17, 2016 | 12.27 | 12.69 | 12.20 | 12.39 | 1,870,396 | +0.26(+2.18%) |
Jun 16, 2016 | 12.42 | 12.46 | 11.94 | 12.12 | 3,211,954 | -0.47(-3.71%) |
Jun 15, 2016 | 12.76 | 12.88 | 12.59 | 12.59 | 1,376,512 | -0.28(-2.19%) |
Jun 14, 2016 | 12.98 | 13.18 | 12.74 | 12.87 | 1,612,925 | -0.18(-1.35%) |
Jun 13, 2016 | 12.92 | 13.31 | 12.86 | 13.05 | 3,180,489 | +0.10(+0.74%) |
Jun 10, 2016 | 13.21 | 13.37 | 12.93 | 12.95 | 1,733,552 | -0.40(-2.96%) |
Jun 09, 2016 | 13.67 | 13.83 | 13.23 | 13.35 | 2,608,023 | -0.47(-3.37%) |
Jun 08, 2016 | 14.51 | 14.56 | 13.73 | 13.81 | 3,318,678 | -0.54(-3.74%) |
Jun 07, 2016 | 13.80 | 14.39 | 13.75 | 14.35 | 2,485,757 | +0.72(+5.29%) |
Jun 06, 2016 | 13.57 | 13.72 | 13.49 | 13.63 | 1,919,013 | +0.20(+1.51%) |
Jun 03, 2016 | 13.52 | 13.71 | 13.35 | 13.43 | 1,729,033 | +0.04(+0.33%) |
Jun 02, 2016 | 13.20 | 13.44 | 13.08 | 13.38 | 1,852,190 | -0.02(-0.13%) |