Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.26 | 16.60 | 16.26 | 16.37 | 1,202,104 | +0.20(+1.24%) |
Aug 30, 2017 | 16.00 | 16.39 | 15.92 | 16.17 | 980,896 | +0.14(+0.87%) |
Aug 29, 2017 | 15.74 | 16.06 | 15.64 | 16.03 | 1,475,009 | +0.20(+1.26%) |
Aug 28, 2017 | 15.75 | 15.90 | 15.64 | 15.83 | 2,430,057 | +0.19(+1.21%) |
Aug 25, 2017 | 16.00 | 16.03 | 15.44 | 15.64 | 990,183 | -0.20(-1.26%) |
Aug 24, 2017 | 15.63 | 15.86 | 15.46 | 15.84 | 1,412,902 | +0.23(+1.47%) |
Aug 23, 2017 | 15.54 | 15.65 | 15.54 | 15.61 | 724,661 | -0.02(-0.13%) |
Aug 22, 2017 | 15.51 | 15.69 | 15.46 | 15.63 | 731,540 | +0.20(+1.30%) |
Aug 21, 2017 | 15.53 | 15.63 | 15.39 | 15.43 | 1,069,865 | -0.16(-1.03%) |
Aug 18, 2017 | 15.44 | 15.72 | 15.40 | 15.59 | 1,513,967 | +0.01(+0.06%) |
Aug 17, 2017 | 15.53 | 15.68 | 15.31 | 15.58 | 2,019,356 | -0.02(-0.13%) |
Aug 16, 2017 | 15.66 | 15.87 | 15.47 | 15.60 | 2,018,643 | -0.04(-0.26%) |
Aug 15, 2017 | 16.18 | 16.25 | 15.53 | 15.64 | 3,736,325 | -0.55(-3.40%) |
Aug 14, 2017 | 16.31 | 16.39 | 16.01 | 16.19 | 1,676,851 | -0.03(-0.18%) |
Aug 11, 2017 | 16.00 | 16.69 | 15.90 | 16.22 | 3,050,080 | +0.32(+2.01%) |
Aug 10, 2017 | 15.77 | 15.96 | 15.41 | 15.90 | 3,342,981 | +0.05(+0.32%) |
Aug 09, 2017 | 15.36 | 15.94 | 15.13 | 15.85 | 2,734,028 | +0.23(+1.47%) |
Aug 08, 2017 | 15.40 | 15.87 | 15.32 | 15.62 | 3,270,145 | +0.16(+1.03%) |
Aug 07, 2017 | 15.21 | 15.69 | 15.20 | 15.46 | 2,726,931 | +0.31(+2.05%) |
Aug 04, 2017 | 15.49 | 16.00 | 14.82 | 15.15 | 5,164,128 | +1.56(+11.48%) |
Aug 03, 2017 | 14.05 | 14.29 | 13.58 | 13.59 | 2,612,162 | -0.43(-3.07%) |
Aug 02, 2017 | 14.40 | 14.42 | 13.94 | 14.02 | 1,202,518 | -0.29(-2.03%) |
Aug 01, 2017 | 14.39 | 14.39 | 14.15 | 14.31 | 1,317,924 | -0.06(-0.42%) |
Jul 31, 2017 | 14.65 | 14.76 | 14.27 | 14.37 | 957,570 | -0.27(-1.84%) |
Jul 28, 2017 | 14.72 | 15.01 | 14.61 | 14.64 | 867,801 | -0.20(-1.35%) |
Jul 27, 2017 | 14.99 | 15.05 | 14.39 | 14.84 | 1,000,292 | -0.08(-0.54%) |
Jul 26, 2017 | 14.65 | 15.07 | 14.65 | 14.92 | 1,122,386 | +0.27(+1.84%) |
Jul 25, 2017 | 14.53 | 14.69 | 14.29 | 14.65 | 648,221 | +0.16(+1.10%) |
Jul 24, 2017 | 14.60 | 14.78 | 14.47 | 14.49 | 852,243 | -0.13(-0.89%) |
Jul 21, 2017 | 14.62 | 14.63 | 14.30 | 14.62 | 1,870,879 | +0.12(+0.83%) |
Jul 20, 2017 | 14.71 | 14.75 | 14.48 | 14.50 | 805,060 | -0.10(-0.68%) |
Jul 19, 2017 | 15.02 | 15.02 | 14.52 | 14.60 | 963,239 | -0.31(-2.08%) |
Jul 18, 2017 | 14.76 | 14.97 | 14.54 | 14.91 | 991,206 | +0.14(+0.95%) |
Jul 17, 2017 | 15.07 | 15.21 | 14.72 | 14.77 | 799,730 | -0.29(-1.93%) |
Jul 14, 2017 | 15.23 | 15.29 | 15.05 | 15.06 | 547,057 | -0.12(-0.79%) |
Jul 13, 2017 | 14.93 | 15.20 | 14.83 | 15.18 | 960,094 | +0.25(+1.67%) |
Jul 12, 2017 | 14.97 | 15.14 | 14.87 | 14.93 | 1,088,353 | +0.11(+0.74%) |
Jul 11, 2017 | 14.90 | 15.04 | 14.62 | 14.82 | 1,607,961 | -0.19(-1.27%) |
Jul 10, 2017 | 15.01 | 15.14 | 14.84 | 15.01 | 841,368 | -0.01(-0.07%) |
Jul 07, 2017 | 14.73 | 15.15 | 14.69 | 15.02 | 1,243,973 | +0.39(+2.67%) |
Jul 06, 2017 | 14.77 | 14.89 | 14.53 | 14.63 | 843,940 | -0.26(-1.75%) |
Jul 05, 2017 | 14.77 | 15.07 | 14.68 | 14.89 | 1,204,389 | +0.17(+1.15%) |
Jul 03, 2017 | 15.00 | 15.00 | 14.49 | 14.72 | 582,409 | -0.28(-1.87%) |
Jun 30, 2017 | 14.98 | 15.14 | 14.90 | 15.00 | 856,855 | +0.03(+0.20%) |
Jun 29, 2017 | 15.16 | 15.16 | 14.51 | 14.97 | 1,370,333 | -0.22(-1.45%) |
Jun 28, 2017 | 15.02 | 15.20 | 14.68 | 15.19 | 1,564,930 | +0.39(+2.64%) |
Jun 27, 2017 | 15.20 | 15.27 | 14.56 | 14.80 | 1,815,737 | -0.47(-3.08%) |
Jun 26, 2017 | 15.33 | 15.46 | 14.97 | 15.27 | 1,915,270 | +0.03(+0.20%) |
Jun 23, 2017 | 15.29 | 14.57 | 15.24 | 3,422,627 | +0.56(+3.81%) | |
Jun 22, 2017 | 14.42 | 15.02 | 14.32 | 14.68 | 3,477,773 | +0.48(+3.38%) |
Jun 21, 2017 | 13.86 | 14.35 | 13.79 | 14.20 | 1,434,645 | +0.22(+1.57%) |
Jun 20, 2017 | 14.15 | 14.37 | 13.93 | 13.98 | 1,191,462 | -0.22(-1.55%) |
Jun 19, 2017 | 13.72 | 14.23 | 13.72 | 14.20 | 1,564,204 | +0.53(+3.88%) |
Jun 16, 2017 | 13.60 | 14.12 | 13.60 | 13.67 | 2,810,966 | -0.18(-1.30%) |
Jun 15, 2017 | 13.42 | 13.87 | 13.42 | 13.85 | 1,297,533 | +0.28(+2.06%) |
Jun 14, 2017 | 13.67 | 13.78 | 13.42 | 13.57 | 1,334,574 | -0.07(-0.51%) |
Jun 13, 2017 | 13.31 | 13.89 | 13.31 | 13.64 | 5,086,620 | +0.38(+2.87%) |
Jun 12, 2017 | 13.35 | 13.45 | 13.12 | 13.26 | 2,356,256 | -0.19(-1.41%) |
Jun 09, 2017 | 13.97 | 14.04 | 13.17 | 13.45 | 2,083,483 | -0.47(-3.38%) |
Jun 08, 2017 | 13.41 | 13.95 | 13.31 | 13.92 | 1,717,450 | +0.49(+3.65%) |
Jun 07, 2017 | 13.47 | 13.55 | 13.31 | 13.43 | 2,474,298 | -0.06(-0.44%) |
Jun 06, 2017 | 13.58 | 13.71 | 13.34 | 13.49 | 1,310,458 | -0.05(-0.37%) |
Jun 05, 2017 | 13.44 | 13.62 | 13.34 | 13.54 | 1,985,511 | +0.07(+0.52%) |
Jun 02, 2017 | 13.64 | 13.70 | 13.36 | 13.47 | 1,425,973 | -0.08(-0.59%) |
Jun 01, 2017 | 13.36 | 13.67 | 13.25 | 13.55 | 1,791,148 | +0.14(+1.04%) |
May 31, 2017 | 13.46 | 13.46 | 13.15 | 13.41 | 928,613 | +0.05(+0.37%) |
May 30, 2017 | 13.45 | 13.60 | 13.24 | 13.36 | 802,615 | -0.09(-0.67%) |
May 26, 2017 | 13.11 | 13.49 | 13.02 | 13.45 | 1,176,817 | +0.27(+2.05%) |
May 25, 2017 | 13.14 | 13.33 | 12.96 | 13.18 | 1,228,421 | -0.22(-1.64%) |
May 24, 2017 | 13.32 | 13.48 | 13.15 | 13.40 | 1,225,970 | +0.09(+0.68%) |
May 23, 2017 | 13.25 | 13.36 | 12.98 | 13.31 | 1,778,077 | +0.16(+1.22%) |
May 22, 2017 | 13.34 | 13.41 | 12.96 | 13.15 | 2,012,116 | -0.16(-1.20%) |
May 19, 2017 | 13.15 | 13.38 | 13.03 | 13.31 | 1,816,347 | +0.18(+1.37%) |
May 18, 2017 | 12.88 | 13.26 | 12.71 | 13.13 | 2,713,179 | +0.19(+1.47%) |
May 17, 2017 | 13.40 | 13.67 | 12.77 | 12.94 | 5,089,747 | -0.79(-5.75%) |
May 16, 2017 | 12.90 | 14.11 | 12.87 | 13.73 | 18,318,552 | +2.41(+21.29%) |
May 15, 2017 | 11.28 | 11.54 | 11.26 | 11.32 | 2,114,420 | +0.06(+0.53%) |
May 12, 2017 | 11.09 | 11.33 | 10.91 | 11.26 | 3,622,834 | +0.10(+0.90%) |
May 11, 2017 | 11.34 | 11.39 | 11.02 | 11.16 | 4,611,928 | -0.26(-2.28%) |
May 10, 2017 | 11.53 | 11.63 | 11.18 | 11.42 | 2,636,374 | -0.12(-1.04%) |
May 09, 2017 | 11.35 | 11.59 | 11.30 | 11.54 | 3,157,036 | +0.22(+1.94%) |
May 08, 2017 | 11.66 | 11.66 | 11.05 | 11.32 | 5,802,791 | -0.34(-2.92%) |
May 05, 2017 | 10.64 | 11.68 | 10.50 | 11.66 | 5,518,607 | +1.04(+9.79%) |
May 04, 2017 | 10.64 | 10.72 | 10.32 | 10.62 | 7,222,620 | +0.11(+1.09%) |
May 03, 2017 | 10.11 | 11.19 | 9.900 | 10.51 | 13,325,800 | -0.88(-7.77%) |
May 02, 2017 | 11.06 | 11.78 | 10.96 | 11.39 | 4,576,639 | +0.33(+2.98%) |
May 01, 2017 | 10.81 | 11.11 | 10.79 | 11.06 | 1,263,397 | +0.30(+2.79%) |
Apr 28, 2017 | 10.63 | 10.96 | 10.58 | 10.76 | 1,701,056 | +0.08(+0.75%) |
Apr 27, 2017 | 10.49 | 10.73 | 10.32 | 10.68 | 2,191,888 | +0.22(+2.10%) |
Apr 26, 2017 | 10.37 | 10.64 | 10.28 | 10.46 | 2,472,344 | -0.02(-0.19%) |
Apr 25, 2017 | 10.80 | 10.86 | 10.43 | 10.48 | 2,439,616 | -0.23(-2.15%) |
Apr 24, 2017 | 10.81 | 10.92 | 10.68 | 10.71 | 1,197,223 | +0.08(+0.75%) |
Apr 21, 2017 | 10.99 | 11.02 | 10.54 | 10.63 | 2,545,220 | -0.38(-3.45%) |
Apr 20, 2017 | 10.91 | 11.07 | 10.81 | 11.01 | 1,208,495 | +0.14(+1.29%) |
Apr 19, 2017 | 10.69 | 10.98 | 10.69 | 10.87 | 2,713,666 | +0.22(+2.07%) |
Apr 18, 2017 | 10.50 | 10.66 | 10.43 | 10.65 | 1,617,815 | +0.12(+1.14%) |
Apr 17, 2017 | 10.30 | 10.63 | 10.22 | 10.53 | 3,263,887 | +0.24(+2.33%) |
Apr 13, 2017 | 10.50 | 10.62 | 10.19 | 10.29 | 2,872,204 | -0.24(-2.28%) |
Apr 12, 2017 | 10.54 | 10.65 | 10.44 | 10.53 | 1,666,102 | -0.04(-0.38%) |
Apr 11, 2017 | 10.59 | 10.74 | 10.48 | 10.57 | 1,545,885 | +0.00(+0.00%) |
Apr 10, 2017 | 10.71 | 10.47 | 10.57 | 1,184,611 | +0.10(+0.96%) | |
Apr 07, 2017 | 10.59 | 10.66 | 10.42 | 10.47 | 2,035,334 | -0.14(-1.32%) |
Apr 06, 2017 | 10.61 | 10.71 | 10.50 | 10.61 | 958,956 | +0.02(+0.19%) |
Apr 05, 2017 | 10.78 | 10.95 | 10.56 | 10.59 | 1,460,264 | -0.11(-1.03%) |
Apr 04, 2017 | 10.62 | 10.75 | 10.49 | 10.70 | 1,773,682 | +0.07(+0.66%) |
Apr 03, 2017 | 10.62 | 10.73 | 10.37 | 10.63 | 2,089,140 | +0.00(+0.00%) |
Mar 31, 2017 | 10.42 | 10.73 | 10.36 | 10.63 | 2,320,928 | +0.23(+2.21%) |
Mar 30, 2017 | 10.30 | 10.50 | 10.30 | 10.40 | 999,868 | +0.05(+0.48%) |
Mar 29, 2017 | 10.08 | 10.49 | 10.05 | 10.35 | 1,879,930 | +0.24(+2.37%) |
Mar 28, 2017 | 10.14 | 10.20 | 9.945 | 10.11 | 1,152,131 | -0.04(-0.39%) |
Mar 27, 2017 | 9.750 | 10.19 | 9.600 | 10.15 | 1,264,757 | +0.27(+2.73%) |
Mar 24, 2017 | 9.900 | 10.00 | 9.820 | 9.880 | 822,971 | -0.01(-0.10%) |
Mar 23, 2017 | 10.02 | 10.04 | 9.840 | 9.890 | 1,363,558 | -0.15(-1.49%) |
Mar 22, 2017 | 10.00 | 10.13 | 9.850 | 10.04 | 1,592,653 | +0.05(+0.50%) |
Mar 21, 2017 | 10.32 | 10.44 | 9.940 | 9.990 | 2,185,380 | -0.28(-2.73%) |
Mar 20, 2017 | 10.34 | 10.41 | 10.21 | 10.27 | 1,191,108 | -0.10(-0.96%) |
Mar 17, 2017 | 10.37 | 10.49 | 10.28 | 10.37 | 1,971,457 | -0.01(-0.10%) |
Mar 16, 2017 | 10.25 | 10.43 | 10.20 | 10.38 | 1,705,040 | +0.15(+1.47%) |
Mar 15, 2017 | 10.08 | 10.30 | 9.970 | 10.23 | 1,732,522 | +0.19(+1.89%) |
Mar 14, 2017 | 9.990 | 10.06 | 9.870 | 10.04 | 1,664,141 | -0.01(-0.10%) |
Mar 13, 2017 | 9.740 | 10.08 | 9.720 | 10.05 | 1,940,186 | +0.33(+3.40%) |
Mar 10, 2017 | 9.690 | 9.810 | 9.500 | 9.720 | 2,654,428 | +0.08(+0.83%) |
Mar 09, 2017 | 9.560 | 9.880 | 9.540 | 9.640 | 2,182,678 | +0.08(+0.84%) |
Mar 08, 2017 | 9.630 | 9.800 | 9.410 | 9.560 | 3,554,100 | -0.25(-2.55%) |
Mar 07, 2017 | 10.10 | 10.14 | 9.790 | 9.810 | 2,343,608 | -0.33(-3.25%) |
Mar 06, 2017 | 10.12 | 10.45 | 10.00 | 10.14 | 2,215,171 | -0.05(-0.49%) |
Mar 03, 2017 | 10.60 | 10.77 | 10.18 | 10.19 | 2,982,213 | -0.47(-4.41%) |
Mar 02, 2017 | 10.63 | 10.92 | 10.60 | 10.66 | 2,565,545 | -0.03(-0.28%) |
Mar 01, 2017 | 11.46 | 11.79 | 10.06 | 10.69 | 10,163,215 | -1.43(-11.80%) |
Feb 28, 2017 | 12.85 | 12.88 | 12.05 | 12.12 | 3,149,937 | -0.67(-5.24%) |
Feb 27, 2017 | 12.72 | 12.96 | 12.64 | 12.79 | 1,242,625 | +0.07(+0.55%) |
Feb 24, 2017 | 12.42 | 13.03 | 12.00 | 12.72 | 1,403,577 | +0.21(+1.68%) |
Feb 23, 2017 | 12.90 | 12.93 | 12.48 | 12.51 | 1,477,372 | -0.39(-3.02%) |
Feb 22, 2017 | 13.00 | 13.17 | 12.85 | 12.90 | 1,008,415 | -0.11(-0.85%) |
Feb 21, 2017 | 12.93 | 13.02 | 12.75 | 13.01 | 885,606 | +0.11(+0.85%) |
Feb 17, 2017 | 12.90 | 12.90 | 12.90 | 0 | -0.02(-0.15%) | |
Feb 16, 2017 | 13.38 | 13.42 | 12.80 | 12.92 | 1,182,627 | -0.41(-3.08%) |
Feb 15, 2017 | 12.92 | 13.39 | 12.81 | 13.33 | 1,523,523 | +0.47(+3.65%) |
Feb 14, 2017 | 12.70 | 12.97 | 12.51 | 12.86 | 711,999 | +0.10(+0.78%) |
Feb 13, 2017 | 12.85 | 12.99 | 12.75 | 12.76 | 589,335 | -0.08(-0.62%) |
Feb 10, 2017 | 12.55 | 12.89 | 12.49 | 12.84 | 934,609 | +0.34(+2.72%) |
Feb 09, 2017 | 12.57 | 12.75 | 12.48 | 12.50 | 1,108,172 | +0.00(+0.00%) |
Feb 08, 2017 | 12.39 | 12.53 | 12.13 | 12.50 | 1,099,406 | +0.07(+0.56%) |
Feb 07, 2017 | 12.37 | 12.52 | 12.25 | 12.43 | 968,683 | +0.09(+0.73%) |
Feb 06, 2017 | 12.60 | 12.60 | 12.17 | 12.34 | 1,035,861 | -0.30(-2.37%) |
Feb 03, 2017 | 12.75 | 12.88 | 12.55 | 12.64 | 826,210 | -0.06(-0.47%) |
Feb 02, 2017 | 12.52 | 12.92 | 12.35 | 12.70 | 855,222 | +0.24(+1.93%) |
Feb 01, 2017 | 12.65 | 12.81 | 12.43 | 12.46 | 1,363,168 | -0.15(-1.19%) |
Jan 31, 2017 | 12.62 | 12.71 | 12.25 | 12.61 | 1,055,807 | -0.14(-1.10%) |
Jan 30, 2017 | 12.86 | 12.87 | 12.50 | 12.75 | 846,416 | -0.18(-1.39%) |
Jan 27, 2017 | 13.00 | 13.11 | 12.71 | 12.93 | 912,818 | -0.07(-0.54%) |
Jan 26, 2017 | 13.10 | 13.61 | 12.90 | 13.00 | 2,226,724 | +0.18(+1.40%) |
Jan 25, 2017 | 13.04 | 13.21 | 12.77 | 12.82 | 1,008,229 | -0.15(-1.16%) |
Jan 24, 2017 | 12.80 | 13.00 | 12.61 | 12.97 | 922,959 | +0.32(+2.53%) |
Jan 23, 2017 | 12.40 | 12.66 | 12.22 | 12.65 | 1,075,810 | +0.24(+1.93%) |
Jan 20, 2017 | 12.57 | 12.66 | 12.21 | 12.41 | 1,765,192 | -0.19(-1.51%) |
Jan 19, 2017 | 12.91 | 13.03 | 12.40 | 12.60 | 1,528,207 | -0.30(-2.33%) |
Jan 18, 2017 | 12.79 | 13.04 | 12.57 | 12.90 | 1,063,955 | +0.13(+1.02%) |
Jan 17, 2017 | 12.53 | 13.20 | 12.53 | 12.77 | 1,380,536 | +0.25(+2.00%) |
Jan 13, 2017 | 12.52 | 12.52 | 12.52 | 0 | +0.05(+0.40%) | |
Jan 12, 2017 | 12.65 | 12.73 | 12.30 | 12.47 | 685,557 | -0.26(-2.04%) |
Jan 11, 2017 | 12.86 | 12.90 | 12.47 | 12.73 | 760,287 | -0.04(-0.31%) |
Jan 10, 2017 | 12.32 | 12.90 | 12.25 | 12.77 | 1,556,483 | +0.42(+3.40%) |
Jan 09, 2017 | 13.08 | 13.17 | 12.22 | 12.35 | 1,961,196 | -0.73(-5.58%) |
Jan 06, 2017 | 12.22 | 13.24 | 12.11 | 13.08 | 3,652,974 | +0.68(+5.48%) |
Jan 05, 2017 | 12.35 | 12.51 | 11.88 | 12.40 | 2,153,683 | +0.43(+3.59%) |
Jan 04, 2017 | 11.91 | 12.02 | 11.76 | 11.97 | 1,043,347 | +0.09(+0.76%) |
Jan 03, 2017 | 11.97 | 12.13 | 11.74 | 11.88 | 1,274,405 | +0.10(+0.85%) |
Dec 30, 2016 | 11.78 | 11.78 | 11.78 | 0 | +0.02(+0.17%) | |
Dec 29, 2016 | 11.89 | 12.12 | 11.59 | 11.76 | 937,699 | -0.11(-0.93%) |
Dec 28, 2016 | 12.20 | 12.39 | 11.82 | 11.87 | 1,378,342 | -0.31(-2.55%) |
Dec 27, 2016 | 12.00 | 12.58 | 11.99 | 12.18 | 1,097,595 | +0.20(+1.67%) |
Dec 23, 2016 | 11.98 | 11.98 | 11.98 | 0 | +0.04(+0.34%) | |
Dec 22, 2016 | 12.61 | 12.76 | 11.65 | 11.94 | 3,959,359 | -0.73(-5.76%) |
Dec 21, 2016 | 12.75 | 12.99 | 12.62 | 12.67 | 1,046,957 | -0.11(-0.86%) |
Dec 20, 2016 | 12.82 | 12.86 | 12.67 | 12.78 | 956,174 | -0.14(-1.08%) |
Dec 19, 2016 | 12.82 | 12.99 | 12.49 | 12.92 | 945,895 | +0.14(+1.10%) |
Dec 16, 2016 | 12.61 | 12.87 | 12.53 | 12.78 | 2,575,426 | +0.23(+1.83%) |
Dec 15, 2016 | 11.95 | 12.61 | 11.75 | 12.55 | 2,633,302 | +0.71(+6.00%) |
Dec 14, 2016 | 11.93 | 12.46 | 11.70 | 11.84 | 1,386,884 | -0.40(-3.27%) |
Dec 13, 2016 | 12.22 | 12.48 | 12.13 | 12.24 | 1,308,614 | +0.06(+0.49%) |
Dec 12, 2016 | 12.42 | 12.42 | 12.06 | 12.18 | 1,043,829 | -0.19(-1.54%) |
Dec 09, 2016 | 12.60 | 12.85 | 12.28 | 12.37 | 864,939 | -0.20(-1.59%) |
Dec 08, 2016 | 12.67 | 12.70 | 12.46 | 12.57 | 1,135,084 | -0.03(-0.24%) |
Dec 07, 2016 | 12.40 | 12.64 | 12.26 | 12.60 | 963,742 | +0.24(+1.94%) |
Dec 06, 2016 | 12.19 | 12.38 | 12.00 | 12.36 | 1,171,894 | +0.27(+2.23%) |
Dec 05, 2016 | 11.90 | 12.30 | 11.89 | 12.09 | 1,044,215 | +0.26(+2.20%) |
Dec 02, 2016 | 11.92 | 11.94 | 11.30 | 11.83 | 2,693,361 | -0.10(-0.84%) |
Dec 01, 2016 | 12.38 | 12.41 | 11.64 | 11.93 | 2,788,539 | -0.47(-3.79%) |
Nov 30, 2016 | 12.86 | 12.97 | 12.21 | 12.40 | 1,723,732 | -0.33(-2.59%) |
Nov 29, 2016 | 12.85 | 12.91 | 12.60 | 12.73 | 982,317 | -0.11(-0.86%) |
Nov 28, 2016 | 13.04 | 13.08 | 12.76 | 12.84 | 1,069,034 | -0.25(-1.91%) |
Nov 25, 2016 | 13.34 | 13.40 | 13.05 | 13.09 | 525,421 | -0.03(-0.23%) |
Nov 23, 2016 | 13.12 | 13.12 | 13.12 | 0 | +0.02(+0.15%) | |
Nov 22, 2016 | 12.91 | 13.16 | 12.77 | 13.10 | 1,300,994 | +0.16(+1.24%) |
Nov 21, 2016 | 12.66 | 13.01 | 12.58 | 12.94 | 1,541,972 | +0.35(+2.78%) |
Nov 18, 2016 | 12.47 | 12.67 | 12.34 | 12.59 | 1,328,442 | +0.13(+1.04%) |
Nov 17, 2016 | 12.85 | 12.85 | 12.08 | 12.46 | 1,003,968 | +0.46(+3.83%) |
Nov 16, 2016 | 12.01 | 12.28 | 11.84 | 12.00 | 1,301,359 | -0.05(-0.41%) |
Nov 15, 2016 | 11.65 | 12.09 | 11.62 | 12.05 | 1,529,388 | +0.38(+3.26%) |
Nov 14, 2016 | 11.86 | 11.90 | 11.57 | 11.67 | 1,190,654 | -0.05(-0.43%) |
Nov 11, 2016 | 11.38 | 11.84 | 11.30 | 11.72 | 1,340,299 | +0.24(+2.09%) |
Nov 10, 2016 | 11.55 | 11.65 | 11.32 | 11.48 | 2,163,942 | +0.11(+0.97%) |
Nov 09, 2016 | 11.50 | 11.50 | 11.02 | 11.37 | 1,507,342 | -0.15(-1.30%) |
Nov 08, 2016 | 11.69 | 11.92 | 11.39 | 11.52 | 1,597,205 | -0.25(-2.12%) |
Nov 07, 2016 | 11.82 | 11.94 | 11.62 | 11.77 | 1,369,197 | +0.32(+2.79%) |
Nov 04, 2016 | 11.05 | 11.51 | 11.02 | 11.45 | 1,490,958 | +0.36(+3.25%) |
Nov 03, 2016 | 11.21 | 11.47 | 10.84 | 11.09 | 2,033,640 | -0.18(-1.60%) |
Nov 02, 2016 | 13.25 | 13.25 | 11.23 | 11.27 | 5,770,724 | -1.68(-12.97%) |
Nov 01, 2016 | 13.11 | 13.45 | 12.83 | 12.95 | 3,077,223 | -0.03(-0.23%) |
Oct 31, 2016 | 12.50 | 13.22 | 12.43 | 12.98 | 2,225,387 | +0.55(+4.42%) |
Oct 28, 2016 | 12.83 | 13.04 | 12.40 | 12.43 | 1,658,019 | -0.40(-3.12%) |
Oct 27, 2016 | 13.24 | 13.53 | 12.75 | 12.83 | 1,360,731 | -0.30(-2.28%) |
Oct 26, 2016 | 13.52 | 13.54 | 13.12 | 13.13 | 1,341,569 | -0.42(-3.10%) |
Oct 25, 2016 | 14.10 | 14.21 | 13.38 | 13.55 | 1,778,501 | -0.55(-3.90%) |
Oct 24, 2016 | 14.27 | 14.51 | 13.97 | 14.10 | 1,210,736 | -0.13(-0.91%) |
Oct 21, 2016 | 14.12 | 14.30 | 14.06 | 14.23 | 944,264 | -0.08(-0.56%) |
Oct 20, 2016 | 14.43 | 14.55 | 14.21 | 14.31 | 911,335 | -0.17(-1.17%) |
Oct 19, 2016 | 14.40 | 14.61 | 14.38 | 14.48 | 555,975 | +0.09(+0.63%) |
Oct 18, 2016 | 14.58 | 14.66 | 14.32 | 14.39 | 838,301 | +0.02(+0.14%) |
Oct 17, 2016 | 14.41 | 14.48 | 14.05 | 14.37 | 897,563 | -0.11(-0.76%) |
Oct 14, 2016 | 14.92 | 15.05 | 14.48 | 14.48 | 1,061,558 | -0.34(-2.29%) |
Oct 13, 2016 | 14.91 | 15.02 | 14.60 | 14.82 | 1,211,549 | -0.29(-1.92%) |
Oct 12, 2016 | 15.19 | 15.31 | 14.95 | 15.11 | 870,682 | -0.16(-1.05%) |
Oct 11, 2016 | 15.72 | 15.81 | 14.95 | 15.27 | 1,525,331 | -0.54(-3.42%) |
Oct 10, 2016 | 15.85 | 15.99 | 15.58 | 15.81 | 1,428,537 | +0.33(+2.13%) |
Oct 07, 2016 | 15.47 | 16.05 | 15.25 | 15.48 | 3,513,071 | +0.35(+2.31%) |
Oct 06, 2016 | 15.26 | 15.41 | 15.02 | 15.13 | 734,655 | -0.22(-1.43%) |
Oct 05, 2016 | 15.43 | 15.66 | 15.22 | 15.35 | 1,998,205 | -0.02(-0.13%) |
Oct 04, 2016 | 14.81 | 15.83 | 14.81 | 15.37 | 2,713,018 | +0.65(+4.42%) |
Oct 03, 2016 | 14.20 | 15.06 | 14.01 | 14.72 | 2,401,498 | +0.44(+3.08%) |
Sep 30, 2016 | 14.48 | 14.50 | 14.07 | 14.28 | 1,482,497 | -0.15(-1.04%) |
Sep 29, 2016 | 14.67 | 14.81 | 14.38 | 14.43 | 977,235 | -0.33(-2.24%) |
Sep 28, 2016 | 14.65 | 14.87 | 14.30 | 14.76 | 1,476,625 | +0.06(+0.41%) |
Sep 27, 2016 | 14.82 | 15.05 | 14.65 | 14.70 | 1,036,912 | -0.12(-0.81%) |
Sep 26, 2016 | 15.27 | 15.29 | 14.58 | 14.82 | 1,863,377 | -0.39(-2.60%) |
Sep 23, 2016 | 14.75 | 15.70 | 14.55 | 15.21 | 3,096,761 | +0.39(+2.67%) |
Sep 22, 2016 | 14.69 | 14.82 | 14.13 | 14.82 | 2,477,377 | +0.28(+1.93%) |
Sep 21, 2016 | 13.97 | 15.00 | 13.77 | 14.54 | 5,236,377 | +1.03(+7.62%) |
Sep 20, 2016 | 13.48 | 13.76 | 13.43 | 13.51 | 1,072,660 | +0.15(+1.12%) |
Sep 19, 2016 | 13.66 | 13.79 | 13.31 | 13.36 | 867,154 | -0.21(-1.55%) |
Sep 16, 2016 | 13.67 | 13.90 | 13.45 | 13.57 | 3,930,521 | -0.06(-0.44%) |
Sep 15, 2016 | 13.67 | 13.74 | 13.53 | 13.63 | 840,601 | -0.06(-0.44%) |
Sep 14, 2016 | 13.57 | 14.05 | 13.53 | 13.69 | 979,918 | +0.01(+0.07%) |
Sep 13, 2016 | 13.72 | 13.85 | 13.45 | 13.68 | 592,356 | -0.19(-1.37%) |
Sep 12, 2016 | 13.68 | 13.99 | 13.52 | 13.87 | 1,334,667 | +0.23(+1.69%) |
Sep 09, 2016 | 14.15 | 14.25 | 13.59 | 13.64 | 1,009,111 | -0.63(-4.41%) |
Sep 08, 2016 | 14.35 | 14.41 | 14.14 | 14.27 | 777,956 | -0.09(-0.63%) |
Sep 07, 2016 | 14.14 | 14.37 | 14.13 | 14.36 | 871,253 | +0.17(+1.20%) |
Sep 06, 2016 | 13.95 | 14.28 | 13.87 | 14.19 | 1,126,798 | +0.32(+2.31%) |
Sep 02, 2016 | 13.90 | 13.87 | 13.87 | 13.87 | 963,600 | +0.09(+0.65%) |