Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.68 | 16.69 | 16.42 | 16.59 | 9,802,508 | -0.03(-0.17%) |
May 30, 2017 | 16.58 | 16.66 | 16.54 | 16.61 | 5,343,322 | -0.04(-0.24%) |
May 26, 2017 | 16.61 | 16.69 | 16.60 | 16.65 | 5,008,120 | +0.01(+0.05%) |
May 25, 2017 | 16.53 | 16.73 | 16.50 | 16.65 | 9,937,007 | +0.23(+1.41%) |
May 24, 2017 | 16.38 | 16.45 | 16.29 | 16.41 | 8,259,692 | +0.09(+0.57%) |
May 23, 2017 | 16.30 | 16.36 | 16.21 | 16.32 | 6,674,861 | +0.10(+0.63%) |
May 22, 2017 | 16.08 | 16.25 | 16.07 | 16.22 | 6,670,105 | +0.26(+1.60%) |
May 19, 2017 | 15.78 | 16.12 | 15.77 | 15.96 | 11,439,404 | +0.30(+1.95%) |
May 18, 2017 | 15.46 | 15.86 | 15.41 | 15.66 | 12,972,843 | +0.16(+1.03%) |
May 17, 2017 | 15.95 | 16.06 | 15.47 | 15.50 | 20,868,998 | -0.86(-5.26%) |
May 16, 2017 | 16.48 | 16.48 | 16.27 | 16.36 | 8,564,408 | -0.04(-0.22%) |
May 15, 2017 | 16.23 | 16.43 | 16.23 | 16.40 | 9,841,680 | +0.24(+1.48%) |
May 12, 2017 | 16.17 | 16.19 | 16.08 | 16.16 | 6,724,248 | -0.08(-0.50%) |
May 11, 2017 | 16.22 | 16.26 | 15.97 | 16.24 | 11,021,798 | -0.09(-0.55%) |
May 10, 2017 | 16.22 | 16.33 | 16.18 | 16.33 | 6,122,342 | +0.07(+0.46%) |
May 09, 2017 | 16.35 | 16.39 | 16.16 | 16.25 | 8,211,316 | -0.04(-0.27%) |
May 08, 2017 | 16.30 | 16.34 | 16.19 | 16.29 | 7,417,182 | -0.01(-0.06%) |
May 05, 2017 | 16.19 | 16.30 | 16.10 | 16.30 | 10,436,622 | +0.20(+1.26%) |
May 04, 2017 | 16.13 | 16.14 | 15.92 | 16.10 | 10,498,625 | +0.03(+0.19%) |
May 03, 2017 | 16.02 | 16.11 | 15.90 | 16.07 | 10,272,944 | -0.05(-0.32%) |
May 02, 2017 | 16.14 | 16.16 | 16.03 | 16.12 | 8,328,246 | +0.03(+0.17%) |
May 01, 2017 | 16.09 | 16.20 | 16.01 | 16.10 | 7,938,548 | +0.10(+0.63%) |
Apr 28, 2017 | 16.15 | 16.15 | 15.95 | 15.99 | 7,456,984 | -0.10(-0.61%) |
Apr 27, 2017 | 16.13 | 16.16 | 15.96 | 16.09 | 8,094,281 | +0.04(+0.24%) |
Apr 26, 2017 | 16.07 | 16.28 | 16.04 | 16.05 | 10,449,823 | -0.02(-0.14%) |
Apr 25, 2017 | 15.95 | 16.16 | 15.93 | 16.08 | 11,835,234 | +0.28(+1.75%) |
Apr 24, 2017 | 15.82 | 15.86 | 15.70 | 15.80 | 11,587,364 | +0.49(+3.18%) |
Apr 21, 2017 | 15.43 | 15.45 | 15.22 | 15.31 | 9,129,943 | -0.13(-0.84%) |
Apr 20, 2017 | 15.22 | 15.55 | 15.16 | 15.44 | 12,005,648 | +0.35(+2.33%) |
Apr 19, 2017 | 15.31 | 15.39 | 15.04 | 15.09 | 9,138,981 | -0.08(-0.51%) |
Apr 18, 2017 | 15.15 | 15.29 | 15.02 | 15.17 | 9,014,062 | -0.15(-0.95%) |
Apr 17, 2017 | 15.04 | 15.32 | 14.99 | 15.32 | 6,972,026 | +0.38(+2.53%) |
Apr 13, 2017 | 15.15 | 15.31 | 14.93 | 14.94 | 12,562,146 | -0.29(-1.91%) |
Apr 12, 2017 | 15.36 | 15.40 | 15.17 | 15.23 | 8,582,619 | -0.19(-1.26%) |
Apr 11, 2017 | 15.39 | 15.45 | 15.09 | 15.42 | 12,576,587 | -0.06(-0.36%) |
Apr 10, 2017 | 15.49 | 15.66 | 15.37 | 15.48 | 10,241,643 | +0.02(+0.16%) |
Apr 07, 2017 | 15.46 | 15.61 | 15.35 | 15.45 | 8,380,237 | -0.05(-0.29%) |
Apr 06, 2017 | 15.42 | 15.62 | 15.31 | 15.50 | 7,802,531 | +0.13(+0.82%) |
Apr 05, 2017 | 15.67 | 15.89 | 15.34 | 15.37 | 16,858,092 | -0.16(-1.01%) |
Apr 04, 2017 | 15.42 | 15.54 | 15.34 | 15.53 | 6,972,871 | +0.03(+0.17%) |
Apr 03, 2017 | 15.59 | 15.63 | 15.21 | 15.50 | 12,506,052 | -0.06(-0.39%) |
Mar 31, 2017 | 15.60 | 15.73 | 15.56 | 15.56 | 8,033,684 | -0.11(-0.70%) |
Mar 30, 2017 | 15.53 | 15.73 | 15.49 | 15.67 | 8,101,640 | +0.12(+0.78%) |
Mar 29, 2017 | 15.43 | 15.59 | 15.38 | 15.55 | 7,577,097 | +0.07(+0.46%) |
Mar 28, 2017 | 15.10 | 15.60 | 15.08 | 15.48 | 10,580,979 | +0.32(+2.08%) |
Mar 27, 2017 | 14.83 | 15.23 | 14.78 | 15.16 | 10,193,187 | -0.06(-0.36%) |
Mar 24, 2017 | 15.32 | 15.45 | 15.05 | 15.22 | 10,897,002 | -0.03(-0.20%) |
Mar 23, 2017 | 15.25 | 15.51 | 15.17 | 15.25 | 9,616,320 | -0.05(-0.34%) |
Mar 22, 2017 | 15.20 | 15.37 | 15.06 | 15.30 | 10,408,751 | +0.09(+0.61%) |
Mar 21, 2017 | 15.95 | 15.98 | 15.17 | 15.21 | 19,038,030 | -0.59(-3.73%) |
Mar 20, 2017 | 15.86 | 15.92 | 15.72 | 15.80 | 6,580,798 | -0.06(-0.36%) |
Mar 17, 2017 | 16.02 | 16.05 | 15.86 | 15.86 | 7,104,114 | -0.11(-0.66%) |
Mar 16, 2017 | 16.07 | 16.09 | 15.87 | 15.96 | 9,349,486 | -0.06(-0.39%) |
Mar 15, 2017 | 15.77 | 16.14 | 15.72 | 16.03 | 9,804,457 | +0.37(+2.37%) |
Mar 14, 2017 | 15.70 | 15.71 | 15.50 | 15.65 | 11,101,203 | -0.16(-1.02%) |
Mar 13, 2017 | 15.79 | 15.83 | 15.71 | 15.82 | 5,499,523 | +0.02(+0.15%) |
Mar 10, 2017 | 15.86 | 15.87 | 15.59 | 15.79 | 10,697,082 | +0.15(+0.98%) |
Mar 09, 2017 | 15.60 | 15.71 | 15.42 | 15.64 | 9,064,134 | +0.06(+0.35%) |
Mar 08, 2017 | 15.74 | 15.79 | 15.55 | 15.58 | 8,581,965 | -0.10(-0.65%) |
Mar 07, 2017 | 15.74 | 15.83 | 15.63 | 15.69 | 7,675,830 | -0.14(-0.89%) |
Mar 06, 2017 | 15.76 | 15.90 | 15.68 | 15.83 | 8,403,895 | -0.14(-0.87%) |
Mar 03, 2017 | 15.92 | 16.00 | 15.82 | 15.97 | 8,722,115 | +0.01(+0.09%) |
Mar 02, 2017 | 16.20 | 16.20 | 15.92 | 15.95 | 10,103,522 | -0.28(-1.70%) |
Mar 01, 2017 | 15.97 | 16.34 | 15.96 | 16.23 | 11,579,474 | +0.63(+4.03%) |
Feb 28, 2017 | 15.63 | 15.68 | 15.50 | 15.60 | 7,923,138 | -0.12(-0.74%) |
Feb 27, 2017 | 15.63 | 15.75 | 15.57 | 15.71 | 8,999,349 | +0.07(+0.45%) |
Feb 24, 2017 | 15.39 | 15.65 | 15.38 | 15.64 | 8,034,523 | +0.05(+0.33%) |
Feb 23, 2017 | 15.68 | 15.68 | 15.41 | 15.59 | 10,120,055 | +0.04(+0.25%) |
Feb 22, 2017 | 15.51 | 15.61 | 15.47 | 15.55 | 10,477,089 | -0.03(-0.18%) |
Feb 21, 2017 | 15.41 | 15.64 | 15.41 | 15.58 | 10,809,824 | +0.26(+1.72%) |
Feb 17, 2017 | 15.32 | 15.32 | 15.32 | 0 | +0.06(+0.39%) | |
Feb 16, 2017 | 15.30 | 15.34 | 15.09 | 15.26 | 11,146,853 | -0.03(-0.19%) |
Feb 15, 2017 | 15.01 | 15.34 | 15.00 | 15.29 | 10,505,096 | +0.23(+1.50%) |
Feb 14, 2017 | 14.85 | 15.07 | 14.77 | 15.06 | 9,855,862 | +0.19(+1.29%) |
Feb 13, 2017 | 14.75 | 14.94 | 14.75 | 14.87 | 8,289,697 | +0.22(+1.53%) |
Feb 10, 2017 | 14.56 | 14.70 | 14.53 | 14.65 | 8,181,280 | +0.17(+1.18%) |
Feb 09, 2017 | 14.29 | 14.54 | 14.28 | 14.48 | 10,863,012 | +0.24(+1.71%) |
Feb 08, 2017 | 14.11 | 14.25 | 14.05 | 14.23 | 7,993,025 | +0.06(+0.40%) |
Feb 07, 2017 | 14.26 | 14.30 | 14.13 | 14.18 | 11,240,551 | -0.01(-0.07%) |
Feb 06, 2017 | 14.16 | 14.24 | 14.10 | 14.19 | 8,156,216 | -0.06(-0.42%) |
Feb 03, 2017 | 14.15 | 14.28 | 14.09 | 14.25 | 16,107,590 | +0.28(+2.01%) |
Feb 02, 2017 | 13.86 | 14.02 | 13.79 | 13.97 | 8,959,066 | +0.02(+0.14%) |
Feb 01, 2017 | 14.05 | 14.11 | 13.81 | 13.95 | 11,641,427 | +0.01(+0.06%) |
Jan 31, 2017 | 13.82 | 13.94 | 13.70 | 13.94 | 11,243,895 | -0.01(-0.06%) |
Jan 30, 2017 | 14.04 | 14.05 | 13.73 | 13.95 | 14,315,960 | -0.26(-1.80%) |
Jan 27, 2017 | 14.28 | 14.31 | 14.15 | 14.20 | 8,621,199 | -0.05(-0.35%) |
Jan 26, 2017 | 14.28 | 14.33 | 14.20 | 14.25 | 11,014,118 | -0.03(-0.23%) |
Jan 25, 2017 | 14.15 | 14.31 | 14.11 | 14.28 | 15,142,727 | +0.34(+2.43%) |
Jan 24, 2017 | 13.73 | 14.04 | 13.71 | 13.95 | 10,536,347 | +0.26(+1.91%) |
Jan 23, 2017 | 13.72 | 13.80 | 13.53 | 13.68 | 12,412,113 | -0.11(-0.78%) |
Jan 20, 2017 | 13.79 | 13.90 | 13.67 | 13.79 | 14,702,302 | +0.14(+1.03%) |
Jan 19, 2017 | 13.81 | 13.85 | 13.56 | 13.65 | 12,393,810 | -0.14(-1.05%) |
Jan 18, 2017 | 13.76 | 13.80 | 13.65 | 13.80 | 8,242,401 | +0.07(+0.52%) |
Jan 17, 2017 | 13.72 | 13.81 | 13.63 | 13.72 | 11,429,003 | -0.13(-0.92%) |
Jan 13, 2017 | 13.85 | 13.85 | 13.85 | 0 | +0.09(+0.62%) | |
Jan 12, 2017 | 13.76 | 13.80 | 13.48 | 13.77 | 18,169,216 | -0.09(-0.65%) |
Jan 11, 2017 | 13.73 | 13.86 | 13.60 | 13.86 | 19,989,426 | +0.11(+0.81%) |
Jan 10, 2017 | 13.77 | 13.94 | 13.68 | 13.74 | 9,676,521 | -0.02(-0.16%) |
Jan 09, 2017 | 13.84 | 13.87 | 13.75 | 13.77 | 11,784,211 | -0.13(-0.94%) |
Jan 06, 2017 | 13.78 | 14.00 | 13.66 | 13.90 | 12,101,481 | +0.16(+1.13%) |
Jan 05, 2017 | 13.73 | 13.79 | 13.59 | 13.74 | 13,269,632 | -0.04(-0.31%) |
Jan 04, 2017 | 13.61 | 13.81 | 13.61 | 13.79 | 12,864,857 | +0.24(+1.78%) |
Jan 03, 2017 | 13.52 | 13.65 | 13.31 | 13.54 | 14,710,199 | +0.29(+2.16%) |
Dec 30, 2016 | 13.26 | 13.26 | 13.26 | 0 | -0.14(-1.03%) | |
Dec 29, 2016 | 13.42 | 13.49 | 13.31 | 13.39 | 9,428,774 | -0.02(-0.17%) |
Dec 28, 2016 | 13.79 | 13.80 | 13.38 | 13.42 | 11,355,218 | -0.33(-2.38%) |
Dec 27, 2016 | 13.70 | 13.83 | 13.70 | 13.74 | 6,400,100 | +0.10(+0.76%) |
Dec 23, 2016 | 13.64 | 13.64 | 13.64 | 0 | +0.04(+0.30%) | |
Dec 22, 2016 | 13.63 | 13.66 | 13.51 | 13.60 | 10,270,686 | -0.06(-0.47%) |
Dec 21, 2016 | 13.76 | 13.79 | 13.67 | 13.67 | 7,322,799 | -0.10(-0.74%) |
Dec 20, 2016 | 13.73 | 13.81 | 13.69 | 13.77 | 11,808,868 | +0.14(+1.06%) |
Dec 19, 2016 | 13.58 | 13.71 | 13.55 | 13.62 | 10,194,383 | +0.07(+0.55%) |
Dec 16, 2016 | 13.72 | 13.72 | 13.47 | 13.55 | 14,620,325 | -0.06(-0.43%) |
Dec 15, 2016 | 13.51 | 13.80 | 13.48 | 13.61 | 15,138,606 | +0.14(+1.02%) |
Dec 14, 2016 | 13.73 | 13.88 | 13.36 | 13.47 | 21,632,202 | -0.31(-2.28%) |
Dec 13, 2016 | 13.66 | 13.90 | 13.66 | 13.78 | 15,265,172 | +0.26(+1.91%) |
Dec 12, 2016 | 13.56 | 13.65 | 13.44 | 13.53 | 11,587,567 | -0.04(-0.28%) |
Dec 09, 2016 | 13.38 | 13.57 | 13.37 | 13.56 | 13,385,415 | +0.24(+1.79%) |
Dec 08, 2016 | 13.23 | 13.43 | 13.17 | 13.32 | 12,511,136 | +0.10(+0.76%) |
Dec 07, 2016 | 12.71 | 13.25 | 12.68 | 13.22 | 19,035,982 | +0.49(+3.82%) |
Dec 06, 2016 | 12.65 | 12.74 | 12.56 | 12.74 | 11,118,519 | +0.14(+1.11%) |
Dec 05, 2016 | 12.55 | 12.68 | 12.52 | 12.60 | 12,595,180 | +0.21(+1.69%) |
Dec 02, 2016 | 12.39 | 12.49 | 12.32 | 12.39 | 9,334,977 | +0.02(+0.18%) |
Dec 01, 2016 | 12.57 | 12.57 | 12.30 | 12.37 | 13,127,656 | -0.14(-1.15%) |
Nov 30, 2016 | 12.73 | 12.77 | 12.50 | 12.51 | 13,676,035 | -0.10(-0.80%) |
Nov 29, 2016 | 12.54 | 12.70 | 12.48 | 12.61 | 8,821,045 | +0.07(+0.57%) |
Nov 28, 2016 | 12.65 | 12.71 | 12.51 | 12.54 | 10,383,199 | -0.18(-1.42%) |
Nov 25, 2016 | 12.64 | 12.72 | 12.63 | 12.72 | 4,328,301 | +0.14(+1.15%) |
Nov 23, 2016 | 12.58 | 12.58 | 12.58 | 0 | +0.02(+0.18%) | |
Nov 22, 2016 | 12.55 | 12.59 | 12.41 | 12.55 | 11,918,661 | +0.07(+0.58%) |
Nov 21, 2016 | 12.32 | 12.49 | 12.30 | 12.48 | 14,241,909 | +0.27(+2.24%) |
Nov 18, 2016 | 12.30 | 12.34 | 12.17 | 12.21 | 11,837,695 | -0.08(-0.66%) |
Nov 17, 2016 | 12.13 | 12.30 | 12.11 | 12.29 | 11,714,541 | +0.18(+1.46%) |
Nov 16, 2016 | 12.05 | 12.15 | 12.03 | 12.11 | 10,670,970 | -0.06(-0.51%) |
Nov 15, 2016 | 11.97 | 12.17 | 11.93 | 12.17 | 14,250,169 | +0.28(+2.33%) |
Nov 14, 2016 | 11.97 | 12.01 | 11.76 | 11.90 | 14,219,615 | +0.02(+0.19%) |
Nov 11, 2016 | 11.82 | 11.92 | 11.69 | 11.87 | 18,853,762 | -0.08(-0.66%) |
Nov 10, 2016 | 12.02 | 12.18 | 11.67 | 11.95 | 30,238,768 | +0.07(+0.61%) |
Nov 09, 2016 | 11.21 | 11.98 | 11.20 | 11.88 | 36,881,768 | +0.39(+3.40%) |
Nov 08, 2016 | 11.27 | 11.61 | 11.23 | 11.49 | 17,052,304 | +0.15(+1.36%) |
Nov 07, 2016 | 11.09 | 11.35 | 11.07 | 11.33 | 17,775,212 | +0.70(+6.59%) |
Nov 04, 2016 | 10.70 | 10.85 | 10.62 | 10.63 | 16,848,332 | -0.05(-0.47%) |
Nov 03, 2016 | 10.87 | 10.91 | 10.63 | 10.68 | 14,585,989 | -0.14(-1.33%) |
Nov 02, 2016 | 10.97 | 11.04 | 10.75 | 10.83 | 15,011,343 | -0.21(-1.91%) |
Nov 01, 2016 | 11.34 | 11.35 | 10.81 | 11.04 | 19,742,444 | -0.23(-2.01%) |
Oct 31, 2016 | 11.34 | 11.38 | 11.25 | 11.27 | 9,862,043 | -0.01(-0.07%) |
Oct 28, 2016 | 11.37 | 11.50 | 11.15 | 11.27 | 22,845,366 | -0.11(-0.97%) |
Oct 27, 2016 | 11.61 | 11.61 | 11.37 | 11.38 | 14,271,501 | -0.10(-0.85%) |
Oct 26, 2016 | 11.39 | 11.58 | 11.34 | 11.48 | 13,119,272 | -0.07(-0.63%) |
Oct 25, 2016 | 11.63 | 11.67 | 11.51 | 11.55 | 14,664,401 | -0.10(-0.85%) |
Oct 24, 2016 | 11.67 | 11.73 | 11.60 | 11.65 | 10,593,619 | +0.15(+1.27%) |
Oct 21, 2016 | 11.35 | 11.53 | 11.32 | 11.51 | 10,482,900 | +0.01(+0.06%) |
Oct 20, 2016 | 11.50 | 11.61 | 11.38 | 11.50 | 14,078,281 | -0.06(-0.55%) |
Oct 19, 2016 | 11.52 | 11.62 | 11.46 | 11.56 | 9,540,794 | +0.10(+0.83%) |
Oct 18, 2016 | 11.56 | 11.57 | 11.41 | 11.47 | 10,682,123 | +0.19(+1.71%) |
Oct 17, 2016 | 11.38 | 11.43 | 11.23 | 11.28 | 13,853,531 | -0.11(-0.97%) |
Oct 14, 2016 | 11.56 | 11.64 | 11.37 | 11.39 | 21,145,208 | +0.01(+0.10%) |
Oct 13, 2016 | 11.24 | 11.46 | 11.08 | 11.37 | 18,697,992 | -0.12(-1.02%) |
Oct 12, 2016 | 11.47 | 11.58 | 11.37 | 11.49 | 15,229,806 | +0.04(+0.37%) |
Oct 11, 2016 | 11.80 | 11.82 | 11.30 | 11.45 | 27,847,818 | -0.43(-3.64%) |
Oct 10, 2016 | 11.89 | 11.98 | 11.86 | 11.88 | 9,885,411 | +0.18(+1.51%) |
Oct 07, 2016 | 11.88 | 11.91 | 11.57 | 11.71 | 18,077,536 | -0.13(-1.08%) |
Oct 06, 2016 | 11.76 | 11.87 | 11.66 | 11.83 | 8,779,232 | +0.02(+0.17%) |
Oct 05, 2016 | 11.77 | 11.89 | 11.76 | 11.81 | 13,951,474 | +0.15(+1.32%) |
Oct 04, 2016 | 11.86 | 11.90 | 11.54 | 11.66 | 19,048,420 | -0.16(-1.38%) |
Oct 03, 2016 | 11.84 | 11.88 | 11.72 | 11.82 | 14,228,233 | -0.11(-0.95%) |
Sep 30, 2016 | 11.82 | 12.05 | 11.77 | 11.94 | 12,912,869 | +0.27(+2.35%) |
Sep 29, 2016 | 11.95 | 12.02 | 11.56 | 11.66 | 19,110,274 | -0.32(-2.70%) |
Sep 28, 2016 | 11.85 | 12.02 | 11.67 | 11.99 | 11,123,849 | +0.17(+1.44%) |
Sep 27, 2016 | 11.57 | 11.83 | 11.49 | 11.82 | 10,909,099 | +0.22(+1.89%) |
Sep 26, 2016 | 11.73 | 11.76 | 11.56 | 11.60 | 17,978,224 | -0.29(-2.47%) |
Sep 23, 2016 | 12.01 | 12.04 | 11.87 | 11.89 | 9,124,472 | -0.19(-1.56%) |
Sep 22, 2016 | 12.06 | 12.14 | 12.01 | 12.08 | 19,132,426 | +0.21(+1.80%) |
Sep 21, 2016 | 11.61 | 11.90 | 11.48 | 11.87 | 21,674,766 | +0.38(+3.32%) |
Sep 20, 2016 | 11.64 | 11.67 | 11.47 | 11.48 | 10,538,827 | +0.01(+0.13%) |
Sep 19, 2016 | 11.59 | 11.72 | 11.42 | 11.47 | 12,546,527 | -0.00(-0.03%) |
Sep 16, 2016 | 11.49 | 11.52 | 11.34 | 11.47 | 16,496,069 | -0.13(-1.13%) |
Sep 15, 2016 | 11.24 | 11.68 | 11.21 | 11.60 | 18,474,566 | +0.34(+3.04%) |
Sep 14, 2016 | 11.29 | 11.52 | 11.17 | 11.26 | 21,143,624 | -0.02(-0.14%) |
Sep 13, 2016 | 11.55 | 11.60 | 11.17 | 11.28 | 30,352,982 | -0.51(-4.33%) |
Sep 12, 2016 | 11.17 | 11.87 | 11.15 | 11.79 | 27,144,802 | +0.47(+4.17%) |
Sep 09, 2016 | 11.94 | 11.94 | 11.31 | 11.32 | 32,146,546 | -0.87(-7.13%) |
Sep 08, 2016 | 12.21 | 12.26 | 12.13 | 12.19 | 12,354,461 | -0.09(-0.75%) |
Sep 07, 2016 | 12.25 | 12.31 | 12.16 | 12.28 | 15,146,801 | -0.00(-0.03%) |
Sep 06, 2016 | 12.22 | 12.29 | 12.08 | 12.28 | 16,412,447 | +0.12(+0.96%) |
Sep 02, 2016 | 12.17 | 12.17 | 12.17 | 12.17 | 15,486,089 | +0.15(+1.28%) |
Sep 01, 2016 | 12.01 | 12.06 | 11.78 | 12.01 | 13,689,181 | +0.01(+0.08%) |
Aug 31, 2016 | 12.05 | 12.07 | 11.86 | 12.00 | 16,579,765 | -0.10(-0.84%) |
Aug 30, 2016 | 12.15 | 12.21 | 12.00 | 12.10 | 13,825,198 | -0.06(-0.53%) |
Aug 29, 2016 | 12.02 | 12.22 | 12.02 | 12.17 | 8,054,969 | +0.17(+1.43%) |
Aug 26, 2016 | 12.10 | 12.30 | 11.82 | 12.00 | 22,728,302 | -0.06(-0.47%) |
Aug 25, 2016 | 12.01 | 12.15 | 11.98 | 12.05 | 16,202,328 | -0.05(-0.41%) |
Aug 24, 2016 | 12.25 | 12.27 | 12.01 | 12.10 | 16,624,183 | -0.17(-1.41%) |
Aug 23, 2016 | 12.33 | 12.39 | 12.27 | 12.28 | 11,317,062 | +0.07(+0.57%) |
Aug 22, 2016 | 12.17 | 12.25 | 12.09 | 12.21 | 10,213,137 | -0.00(-0.03%) |
Aug 19, 2016 | 12.17 | 12.25 | 12.08 | 12.21 | 9,007,173 | -0.06(-0.46%) |
Aug 18, 2016 | 12.18 | 12.27 | 12.16 | 12.27 | 8,614,027 | +0.09(+0.71%) |
Aug 17, 2016 | 12.12 | 12.21 | 11.96 | 12.18 | 16,398,750 | +0.06(+0.53%) |
Aug 16, 2016 | 12.22 | 12.23 | 12.12 | 12.12 | 10,117,200 | -0.20(-1.64%) |
Aug 15, 2016 | 12.27 | 12.38 | 12.27 | 12.32 | 9,661,817 | +0.11(+0.93%) |
Aug 12, 2016 | 12.17 | 12.25 | 12.13 | 12.21 | 8,928,610 | -0.04(-0.29%) |
Aug 11, 2016 | 12.18 | 12.29 | 12.12 | 12.24 | 10,563,538 | +0.17(+1.44%) |
Aug 10, 2016 | 12.18 | 12.19 | 12.00 | 12.07 | 9,029,749 | -0.09(-0.72%) |
Aug 09, 2016 | 12.16 | 12.26 | 12.10 | 12.16 | 9,495,233 | +0.01(+0.11%) |
Aug 08, 2016 | 12.20 | 12.22 | 12.09 | 12.14 | 7,066,689 | -0.02(-0.20%) |
Aug 05, 2016 | 12.00 | 12.17 | 11.98 | 12.17 | 10,685,463 | +0.29(+2.44%) |
Aug 04, 2016 | 11.86 | 11.93 | 11.78 | 11.88 | 8,125,060 | +0.04(+0.36%) |
Aug 03, 2016 | 11.71 | 11.84 | 11.66 | 11.83 | 14,590,118 | +0.11(+0.90%) |
Aug 02, 2016 | 11.91 | 11.94 | 11.57 | 11.73 | 21,353,866 | -0.23(-1.92%) |
Aug 01, 2016 | 12.01 | 12.08 | 11.88 | 11.96 | 12,796,258 | -0.03(-0.24%) |
Jul 29, 2016 | 11.89 | 12.06 | 11.83 | 11.99 | 11,422,957 | +0.04(+0.37%) |
Jul 28, 2016 | 11.86 | 11.99 | 11.77 | 11.94 | 10,818,495 | +0.04(+0.33%) |
Jul 27, 2016 | 12.01 | 12.02 | 11.75 | 11.91 | 13,474,810 | -0.03(-0.24%) |
Jul 26, 2016 | 11.90 | 12.00 | 11.78 | 11.94 | 10,881,274 | +0.00(+0.04%) |
Jul 25, 2016 | 11.98 | 11.99 | 11.81 | 11.93 | 12,418,716 | -0.09(-0.76%) |
Jul 22, 2016 | 11.89 | 12.03 | 11.83 | 12.02 | 10,056,314 | +0.16(+1.35%) |
Jul 21, 2016 | 11.97 | 12.02 | 11.77 | 11.86 | 11,831,122 | -0.14(-1.16%) |
Jul 20, 2016 | 11.94 | 12.04 | 11.86 | 12.00 | 8,647,012 | +0.15(+1.29%) |
Jul 19, 2016 | 11.80 | 11.86 | 11.76 | 11.85 | 11,899,504 | -0.04(-0.35%) |
Jul 18, 2016 | 11.82 | 11.92 | 11.77 | 11.89 | 7,823,143 | +0.10(+0.81%) |
Jul 15, 2016 | 11.94 | 11.95 | 11.71 | 11.79 | 12,712,833 | -0.04(-0.30%) |
Jul 14, 2016 | 11.89 | 11.93 | 11.77 | 11.83 | 16,861,672 | +0.18(+1.54%) |
Jul 13, 2016 | 11.73 | 11.74 | 11.55 | 11.65 | 13,194,834 | +0.00(+0.01%) |
Jul 12, 2016 | 11.59 | 11.71 | 11.54 | 11.65 | 14,017,505 | +0.25(+2.19%) |
Jul 11, 2016 | 11.37 | 11.51 | 11.33 | 11.40 | 16,231,888 | +0.12(+1.08%) |
Jul 08, 2016 | 11.04 | 11.33 | 10.80 | 11.28 | 19,043,150 | +0.48(+4.43%) |
Jul 07, 2016 | 10.86 | 10.98 | 10.67 | 10.80 | 18,753,302 | -0.02(-0.21%) |
Jul 06, 2016 | 10.54 | 10.85 | 10.43 | 10.82 | 19,047,008 | +0.18(+1.68%) |
Jul 05, 2016 | 10.72 | 10.74 | 10.53 | 10.64 | 16,122,185 | -0.22(-2.03%) |
Jul 01, 2016 | 10.78 | 10.86 | 10.86 | 10.86 | 16,476,991 | +0.08(+0.71%) |
Jun 30, 2016 | 10.45 | 10.81 | 10.36 | 10.79 | 26,890,412 | +0.40(+3.89%) |
Jun 29, 2016 | 10.11 | 10.41 | 10.10 | 10.38 | 23,118,216 | +0.52(+5.24%) |
Jun 28, 2016 | 9.642 | 9.875 | 9.584 | 9.867 | 25,025,856 | +0.51(+5.42%) |
Jun 27, 2016 | 9.665 | 9.665 | 9.238 | 9.360 | 26,566,956 | -0.54(-5.44%) |
Jun 24, 2016 | 9.951 | 10.48 | 9.827 | 9.898 | 36,756,968 | -1.20(-10.83%) |
Jun 23, 2016 | 10.93 | 11.10 | 10.86 | 11.10 | 13,857,245 | +0.42(+3.96%) |
Jun 22, 2016 | 10.74 | 10.90 | 10.66 | 10.68 | 11,285,175 | -0.06(-0.55%) |
Jun 21, 2016 | 10.72 | 10.81 | 10.64 | 10.74 | 8,672,082 | +0.09(+0.84%) |
Jun 20, 2016 | 10.80 | 10.91 | 10.63 | 10.65 | 15,166,122 | +0.20(+1.92%) |
Jun 17, 2016 | 10.55 | 10.55 | 10.33 | 10.45 | 17,377,314 | -0.12(-1.13%) |
Jun 16, 2016 | 10.31 | 10.59 | 10.14 | 10.57 | 19,171,454 | +0.10(+0.91%) |
Jun 15, 2016 | 10.59 | 10.69 | 10.44 | 10.47 | 20,385,744 | -0.06(-0.54%) |
Jun 14, 2016 | 10.52 | 10.62 | 10.35 | 10.53 | 21,904,724 | -0.06(-0.55%) |
Jun 13, 2016 | 10.71 | 10.88 | 10.57 | 10.59 | 14,664,159 | -0.24(-2.23%) |
Jun 10, 2016 | 10.89 | 10.95 | 10.73 | 10.83 | 16,497,862 | -0.32(-2.88%) |
Jun 09, 2016 | 11.06 | 11.17 | 11.01 | 11.15 | 8,927,512 | -0.04(-0.38%) |
Jun 08, 2016 | 11.11 | 11.22 | 11.09 | 11.19 | 7,077,870 | +0.11(+0.99%) |
Jun 07, 2016 | 11.07 | 11.19 | 11.06 | 11.08 | 7,780,275 | +0.04(+0.37%) |
Jun 06, 2016 | 10.94 | 11.10 | 10.91 | 11.04 | 9,917,384 | +0.16(+1.47%) |
Jun 03, 2016 | 10.86 | 10.94 | 10.66 | 10.88 | 16,382,765 | -0.10(-0.87%) |
Jun 02, 2016 | 10.80 | 10.97 | 10.71 | 10.97 | 6,874,530 | +0.11(+0.97%) |