Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.06 | 13.12 | 12.69 | 12.86 | 3,679,728 | -0.01(-0.08%) |
Apr 27, 2017 | 12.88 | 12.91 | 12.40 | 12.87 | 4,488,372 | -0.20(-1.53%) |
Apr 26, 2017 | 13.08 | 13.57 | 13.06 | 13.07 | 3,029,012 | -0.20(-1.51%) |
Apr 25, 2017 | 12.98 | 13.32 | 12.91 | 13.27 | 2,910,942 | +0.32(+2.47%) |
Apr 24, 2017 | 12.97 | 13.08 | 12.77 | 12.95 | 3,033,297 | +0.09(+0.70%) |
Apr 21, 2017 | 12.93 | 12.97 | 12.60 | 12.86 | 2,838,108 | -0.07(-0.54%) |
Apr 20, 2017 | 13.35 | 13.49 | 12.83 | 12.93 | 4,747,805 | -0.38(-2.85%) |
Apr 19, 2017 | 14.08 | 14.17 | 13.27 | 13.31 | 4,841,560 | -0.74(-5.27%) |
Apr 18, 2017 | 14.27 | 14.36 | 13.77 | 14.05 | 5,282,154 | -0.39(-2.70%) |
Apr 17, 2017 | 14.23 | 14.46 | 14.15 | 14.44 | 2,248,978 | +0.22(+1.55%) |
Apr 13, 2017 | 14.59 | 14.85 | 14.12 | 14.22 | 3,214,997 | -0.27(-1.86%) |
Apr 12, 2017 | 14.81 | 15.11 | 14.45 | 14.49 | 3,741,217 | -0.34(-2.29%) |
Apr 11, 2017 | 14.78 | 14.93 | 14.51 | 14.83 | 2,784,956 | +0.05(+0.34%) |
Apr 10, 2017 | 14.60 | 14.90 | 14.56 | 14.78 | 3,065,301 | +0.33(+2.28%) |
Apr 07, 2017 | 14.51 | 14.74 | 14.34 | 14.45 | 3,077,877 | -0.04(-0.28%) |
Apr 06, 2017 | 14.12 | 14.55 | 14.00 | 14.49 | 4,060,146 | +0.55(+3.95%) |
Apr 05, 2017 | 14.97 | 15.15 | 13.86 | 13.94 | 7,367,645 | -0.80(-5.43%) |
Apr 04, 2017 | 14.59 | 14.80 | 14.41 | 14.74 | 2,880,062 | +0.22(+1.52%) |
Apr 03, 2017 | 14.60 | 14.70 | 14.34 | 14.52 | 2,972,481 | -0.08(-0.55%) |
Mar 31, 2017 | 14.31 | 14.65 | 14.14 | 14.60 | 4,207,491 | +0.37(+2.60%) |
Mar 30, 2017 | 14.46 | 14.64 | 14.20 | 14.23 | 2,926,641 | -0.07(-0.49%) |
Mar 29, 2017 | 13.95 | 14.42 | 13.90 | 14.30 | 3,754,851 | +0.29(+2.07%) |
Mar 28, 2017 | 13.34 | 14.08 | 13.34 | 14.01 | 4,749,835 | +0.77(+5.82%) |
Mar 27, 2017 | 12.72 | 13.25 | 12.62 | 13.24 | 2,274,344 | +0.20(+1.53%) |
Mar 24, 2017 | 12.95 | 13.17 | 12.93 | 13.04 | 1,752,061 | +0.15(+1.16%) |
Mar 23, 2017 | 12.82 | 13.05 | 12.69 | 12.89 | 2,928,659 | +0.01(+0.08%) |
Mar 22, 2017 | 12.94 | 13.18 | 12.70 | 12.88 | 3,324,346 | -0.21(-1.60%) |
Mar 21, 2017 | 13.65 | 13.72 | 13.00 | 13.09 | 3,306,258 | -0.53(-3.89%) |
Mar 20, 2017 | 13.25 | 13.65 | 13.17 | 13.62 | 2,930,928 | +0.16(+1.19%) |
Mar 17, 2017 | 13.46 | 13.61 | 13.34 | 13.46 | 3,140,135 | +0.06(+0.45%) |
Mar 16, 2017 | 13.58 | 13.63 | 13.37 | 13.40 | 2,381,791 | -0.16(-1.18%) |
Mar 15, 2017 | 13.10 | 13.62 | 12.98 | 13.56 | 4,218,022 | +0.61(+4.71%) |
Mar 14, 2017 | 12.88 | 12.96 | 12.35 | 12.95 | 6,735,146 | -0.12(-0.92%) |
Mar 13, 2017 | 13.17 | 13.41 | 12.95 | 13.07 | 4,517,860 | -0.13(-0.98%) |
Mar 10, 2017 | 13.25 | 13.30 | 12.99 | 13.20 | 2,775,219 | +0.12(+0.92%) |
Mar 09, 2017 | 12.83 | 13.17 | 12.52 | 13.08 | 3,934,233 | +0.18(+1.40%) |
Mar 08, 2017 | 13.78 | 13.97 | 12.85 | 12.90 | 4,480,554 | -1.02(-7.33%) |
Mar 07, 2017 | 14.35 | 14.40 | 13.85 | 13.92 | 4,626,271 | -0.45(-3.13%) |
Mar 06, 2017 | 14.17 | 14.41 | 14.04 | 14.37 | 3,271,304 | +0.18(+1.27%) |
Mar 03, 2017 | 13.82 | 14.23 | 13.74 | 14.19 | 4,407,211 | +0.34(+2.45%) |
Mar 02, 2017 | 14.13 | 14.21 | 13.83 | 13.85 | 3,991,821 | -0.57(-3.95%) |
Mar 01, 2017 | 13.96 | 14.45 | 13.85 | 14.42 | 4,597,497 | +0.59(+4.27%) |
Feb 28, 2017 | 13.71 | 13.96 | 13.64 | 13.83 | 4,093,495 | -0.08(-0.58%) |
Feb 27, 2017 | 13.71 | 14.03 | 13.55 | 13.91 | 4,203,387 | +0.29(+2.13%) |
Feb 24, 2017 | 14.17 | 14.17 | 13.52 | 13.62 | 5,159,741 | -0.81(-5.61%) |
Feb 23, 2017 | 14.69 | 14.85 | 14.18 | 14.43 | 5,569,974 | +0.09(+0.63%) |
Feb 22, 2017 | 14.75 | 14.91 | 14.34 | 14.34 | 3,793,982 | -0.64(-4.27%) |
Feb 21, 2017 | 14.52 | 15.09 | 14.44 | 14.98 | 5,967,588 | +0.86(+6.09%) |
Feb 17, 2017 | 14.12 | 14.12 | 14.12 | 0 | -0.33(-2.28%) | |
Feb 16, 2017 | 14.87 | 14.92 | 14.34 | 14.45 | 6,749,087 | +0.12(+0.84%) |
Feb 15, 2017 | 14.18 | 14.47 | 14.11 | 14.33 | 4,201,273 | +0.02(+0.14%) |
Feb 14, 2017 | 14.20 | 14.38 | 13.79 | 14.31 | 2,351,198 | +0.20(+1.42%) |
Feb 13, 2017 | 14.13 | 14.30 | 13.92 | 14.11 | 2,698,954 | -0.14(-0.98%) |
Feb 10, 2017 | 14.12 | 14.29 | 14.05 | 14.25 | 2,361,744 | +0.44(+3.19%) |
Feb 09, 2017 | 13.55 | 13.98 | 13.66 | 13.81 | 2,227,658 | +0.26(+1.92%) |
Feb 08, 2017 | 13.23 | 13.80 | 12.90 | 13.55 | 4,093,669 | +0.11(+0.82%) |
Feb 07, 2017 | 13.71 | 13.79 | 13.17 | 13.44 | 4,280,864 | -0.52(-3.72%) |
Feb 06, 2017 | 14.24 | 14.37 | 13.79 | 13.96 | 2,927,036 | -0.35(-2.45%) |
Feb 03, 2017 | 13.95 | 14.31 | 13.68 | 14.31 | 2,824,612 | +0.35(+2.51%) |
Feb 02, 2017 | 13.60 | 14.10 | 13.32 | 13.96 | 3,974,359 | +0.39(+2.87%) |
Feb 01, 2017 | 13.72 | 13.81 | 13.18 | 13.57 | 2,440,143 | +0.02(+0.15%) |
Jan 31, 2017 | 13.68 | 13.80 | 13.34 | 13.55 | 2,885,854 | -0.07(-0.51%) |
Jan 30, 2017 | 13.92 | 13.97 | 13.25 | 13.62 | 3,983,400 | -0.47(-3.34%) |
Jan 27, 2017 | 14.13 | 14.21 | 13.83 | 14.09 | 2,106,902 | -0.19(-1.33%) |
Jan 26, 2017 | 14.22 | 14.43 | 14.12 | 14.28 | 3,054,138 | +0.20(+1.42%) |
Jan 25, 2017 | 13.71 | 14.42 | 13.60 | 14.08 | 4,875,204 | +0.42(+3.07%) |
Jan 24, 2017 | 13.78 | 13.88 | 13.48 | 13.66 | 1,741,743 | +0.14(+1.04%) |
Jan 23, 2017 | 13.47 | 13.64 | 13.29 | 13.52 | 2,723,167 | -0.04(-0.29%) |
Jan 20, 2017 | 13.62 | 13.82 | 13.49 | 13.56 | 2,934,152 | +0.24(+1.80%) |
Jan 19, 2017 | 13.51 | 13.63 | 13.16 | 13.32 | 3,603,563 | -0.10(-0.75%) |
Jan 18, 2017 | 13.30 | 13.92 | 13.11 | 13.42 | 4,439,059 | +0.05(+0.37%) |
Jan 17, 2017 | 14.11 | 14.12 | 13.33 | 13.37 | 4,294,003 | -0.46(-3.33%) |
Jan 13, 2017 | 13.83 | 13.83 | 13.83 | 0 | -0.30(-2.12%) | |
Jan 12, 2017 | 14.65 | 14.67 | 14.12 | 14.13 | 2,163,652 | -0.25(-1.74%) |
Jan 11, 2017 | 14.32 | 14.54 | 14.06 | 14.38 | 2,755,507 | +0.17(+1.20%) |
Jan 10, 2017 | 14.47 | 14.51 | 14.15 | 14.21 | 2,216,875 | -0.18(-1.25%) |
Jan 09, 2017 | 14.72 | 14.82 | 14.37 | 14.39 | 1,913,097 | -0.52(-3.49%) |
Jan 06, 2017 | 15.04 | 15.18 | 14.75 | 14.91 | 1,758,919 | -0.11(-0.73%) |
Jan 05, 2017 | 15.27 | 15.55 | 14.92 | 15.02 | 3,107,897 | -0.19(-1.25%) |
Jan 04, 2017 | 14.85 | 15.32 | 14.70 | 15.21 | 4,157,507 | +0.31(+2.08%) |
Jan 03, 2017 | 14.49 | 14.93 | 14.34 | 14.90 | 3,456,036 | +0.76(+5.37%) |
Dec 30, 2016 | 14.14 | 14.14 | 14.14 | 0 | +0.10(+0.71%) | |
Dec 29, 2016 | 14.00 | 14.11 | 13.87 | 14.04 | 1,685,075 | -0.05(-0.35%) |
Dec 28, 2016 | 14.42 | 14.46 | 13.93 | 14.09 | 1,863,541 | -0.22(-1.54%) |
Dec 27, 2016 | 14.32 | 14.48 | 14.20 | 14.31 | 1,074,342 | +0.06(+0.42%) |
Dec 23, 2016 | 14.25 | 14.25 | 14.25 | 0 | -0.17(-1.18%) | |
Dec 22, 2016 | 14.36 | 14.73 | 14.21 | 14.42 | 3,478,228 | +0.16(+1.12%) |
Dec 21, 2016 | 14.51 | 14.59 | 14.19 | 14.26 | 2,338,391 | -0.14(-0.97%) |
Dec 20, 2016 | 14.36 | 14.44 | 14.17 | 14.40 | 2,258,165 | +0.24(+1.69%) |
Dec 19, 2016 | 14.20 | 14.26 | 13.98 | 14.16 | 1,387,467 | +0.02(+0.14%) |
Dec 16, 2016 | 14.09 | 14.24 | 13.93 | 14.14 | 2,404,666 | +0.20(+1.43%) |
Dec 15, 2016 | 13.39 | 13.97 | 13.39 | 13.94 | 3,132,177 | +0.18(+1.31%) |
Dec 14, 2016 | 14.29 | 14.72 | 13.70 | 13.76 | 3,086,193 | -0.84(-5.75%) |
Dec 13, 2016 | 14.53 | 14.73 | 14.16 | 14.60 | 3,602,281 | +0.22(+1.53%) |
Dec 12, 2016 | 15.30 | 15.44 | 14.32 | 14.38 | 3,387,748 | +0.04(+0.28%) |
Dec 09, 2016 | 14.62 | 14.66 | 14.18 | 14.34 | 3,992,838 | -0.05(-0.35%) |
Dec 08, 2016 | 14.30 | 14.75 | 14.01 | 14.39 | 5,185,152 | +0.21(+1.48%) |
Dec 07, 2016 | 14.37 | 14.64 | 13.99 | 14.18 | 3,076,325 | -0.37(-2.54%) |
Dec 06, 2016 | 14.27 | 14.79 | 14.10 | 14.55 | 4,006,667 | +0.03(+0.21%) |
Dec 05, 2016 | 15.37 | 15.54 | 14.22 | 14.52 | 4,428,961 | -0.49(-3.26%) |
Dec 02, 2016 | 15.18 | 15.44 | 14.91 | 15.01 | 6,059,258 | -0.49(-3.16%) |
Dec 01, 2016 | 16.27 | 16.47 | 15.45 | 15.50 | 4,939,340 | -0.49(-3.06%) |
Nov 30, 2016 | 15.28 | 16.33 | 15.14 | 15.99 | 7,949,192 | +2.20(+15.95%) |
Nov 29, 2016 | 13.56 | 13.93 | 13.21 | 13.79 | 4,636,544 | -0.21(-1.50%) |
Nov 28, 2016 | 14.91 | 15.00 | 13.93 | 14.00 | 3,210,096 | -0.72(-4.89%) |
Nov 25, 2016 | 14.97 | 15.01 | 14.46 | 14.72 | 1,453,686 | -0.42(-2.77%) |
Nov 23, 2016 | 15.14 | 15.14 | 15.14 | 0 | +0.07(+0.46%) | |
Nov 22, 2016 | 15.30 | 15.36 | 14.57 | 15.07 | 2,398,674 | -0.29(-1.89%) |
Nov 21, 2016 | 14.79 | 15.37 | 14.74 | 15.36 | 3,515,656 | +0.94(+6.52%) |
Nov 18, 2016 | 14.15 | 14.62 | 14.13 | 14.42 | 2,382,149 | +0.39(+2.78%) |
Nov 17, 2016 | 14.32 | 14.45 | 13.87 | 14.03 | 4,214,252 | -0.04(-0.28%) |
Nov 16, 2016 | 14.23 | 14.49 | 13.93 | 14.07 | 2,783,098 | -0.16(-1.12%) |
Nov 15, 2016 | 13.49 | 14.34 | 13.40 | 14.23 | 4,606,831 | +0.97(+7.32%) |
Nov 14, 2016 | 13.06 | 13.32 | 12.79 | 13.26 | 3,601,593 | +0.14(+1.07%) |
Nov 11, 2016 | 13.00 | 13.16 | 12.65 | 13.12 | 2,540,643 | -0.04(-0.30%) |
Nov 10, 2016 | 13.41 | 13.54 | 13.02 | 13.16 | 2,817,740 | -0.29(-2.16%) |
Nov 09, 2016 | 12.94 | 13.54 | 12.79 | 13.45 | 4,027,247 | +0.71(+5.57%) |
Nov 08, 2016 | 12.82 | 12.95 | 12.52 | 12.74 | 3,615,301 | -0.24(-1.85%) |
Nov 07, 2016 | 13.09 | 13.39 | 12.85 | 12.98 | 2,669,051 | +0.27(+2.12%) |
Nov 04, 2016 | 13.17 | 13.40 | 12.55 | 12.71 | 4,499,537 | -0.49(-3.71%) |
Nov 03, 2016 | 12.78 | 13.87 | 12.36 | 13.20 | 8,827,817 | +1.30(+10.92%) |
Nov 02, 2016 | 11.84 | 12.10 | 11.46 | 11.90 | 3,768,481 | -0.17(-1.41%) |
Nov 01, 2016 | 12.19 | 12.22 | 11.64 | 12.07 | 3,971,187 | +0.15(+1.26%) |
Oct 31, 2016 | 12.35 | 12.37 | 11.84 | 11.92 | 2,877,023 | -0.56(-4.49%) |
Oct 28, 2016 | 12.83 | 13.10 | 12.46 | 12.48 | 1,695,512 | -0.42(-3.26%) |
Oct 27, 2016 | 13.11 | 13.16 | 12.78 | 12.90 | 1,795,395 | -0.09(-0.69%) |
Oct 26, 2016 | 12.42 | 13.03 | 12.26 | 12.99 | 4,304,594 | +0.35(+2.77%) |
Oct 25, 2016 | 12.84 | 13.15 | 12.55 | 12.64 | 3,253,510 | -0.27(-2.09%) |
Oct 24, 2016 | 13.31 | 13.32 | 12.65 | 12.91 | 2,284,031 | -0.46(-3.44%) |
Oct 21, 2016 | 13.31 | 13.73 | 13.23 | 13.37 | 2,633,689 | -0.09(-0.67%) |
Oct 20, 2016 | 13.14 | 13.60 | 12.92 | 13.46 | 2,999,001 | +0.09(+0.67%) |
Oct 19, 2016 | 13.34 | 13.85 | 13.34 | 13.37 | 2,467,805 | +0.25(+1.91%) |
Oct 18, 2016 | 13.58 | 13.66 | 13.06 | 13.12 | 2,596,346 | -0.19(-1.43%) |
Oct 17, 2016 | 13.14 | 13.47 | 12.92 | 13.31 | 3,416,117 | +0.18(+1.37%) |
Oct 14, 2016 | 12.92 | 13.21 | 12.87 | 13.13 | 3,580,666 | +0.22(+1.70%) |
Oct 13, 2016 | 12.69 | 12.93 | 12.48 | 12.91 | 5,257,242 | -0.12(-0.92%) |
Oct 12, 2016 | 13.29 | 13.32 | 12.97 | 13.03 | 3,451,692 | -0.43(-3.19%) |
Oct 11, 2016 | 13.46 | 13.64 | 13.18 | 13.46 | 2,619,683 | -0.12(-0.88%) |
Oct 10, 2016 | 13.57 | 13.92 | 13.56 | 13.58 | 2,720,542 | +0.24(+1.80%) |
Oct 07, 2016 | 13.58 | 13.67 | 13.19 | 13.34 | 4,199,917 | -0.18(-1.33%) |
Oct 06, 2016 | 13.69 | 13.93 | 13.21 | 13.52 | 2,662,569 | -0.02(-0.15%) |
Oct 05, 2016 | 13.28 | 13.80 | 13.08 | 13.54 | 4,666,456 | +0.51(+3.91%) |
Oct 04, 2016 | 13.11 | 13.28 | 12.79 | 13.03 | 3,740,277 | +0.03(+0.23%) |
Oct 03, 2016 | 12.94 | 13.09 | 12.60 | 13.00 | 4,568,677 | +0.10(+0.78%) |
Sep 30, 2016 | 12.75 | 13.01 | 12.47 | 12.90 | 3,560,642 | +0.26(+2.06%) |
Sep 29, 2016 | 12.15 | 13.02 | 12.13 | 12.64 | 6,890,034 | +0.50(+4.12%) |
Sep 28, 2016 | 11.23 | 12.41 | 10.86 | 12.14 | 7,613,828 | +0.99(+8.88%) |
Sep 27, 2016 | 11.33 | 11.35 | 10.97 | 11.15 | 5,536,904 | -0.49(-4.21%) |
Sep 26, 2016 | 11.51 | 11.88 | 11.34 | 11.64 | 4,025,276 | +0.24(+2.11%) |
Sep 23, 2016 | 11.64 | 11.91 | 11.14 | 11.40 | 2,920,120 | -0.36(-3.06%) |
Sep 22, 2016 | 11.98 | 12.11 | 11.64 | 11.76 | 3,886,768 | +0.07(+0.60%) |
Sep 21, 2016 | 11.56 | 11.83 | 11.46 | 11.69 | 3,342,616 | +0.45(+4.00%) |
Sep 20, 2016 | 11.31 | 11.44 | 11.04 | 11.24 | 2,869,147 | -0.16(-1.40%) |
Sep 19, 2016 | 11.74 | 11.82 | 11.24 | 11.40 | 4,063,433 | -0.13(-1.13%) |
Sep 16, 2016 | 10.96 | 11.59 | 10.96 | 11.53 | 3,618,746 | +0.28(+2.49%) |
Sep 15, 2016 | 11.43 | 11.65 | 11.12 | 11.25 | 4,896,243 | -0.11(-0.97%) |
Sep 14, 2016 | 11.99 | 12.18 | 11.33 | 11.36 | 5,636,541 | -0.68(-5.65%) |
Sep 13, 2016 | 12.86 | 12.93 | 11.91 | 12.04 | 3,638,798 | -1.12(-8.51%) |
Sep 12, 2016 | 12.73 | 13.24 | 12.57 | 13.16 | 3,191,320 | +0.21(+1.62%) |
Sep 09, 2016 | 13.39 | 13.46 | 12.89 | 12.95 | 2,889,299 | -0.55(-4.07%) |
Sep 08, 2016 | 13.25 | 13.70 | 13.07 | 13.50 | 3,176,652 | +0.64(+4.98%) |
Sep 07, 2016 | 12.79 | 13.02 | 12.57 | 12.86 | 2,769,637 | +0.17(+1.34%) |
Sep 06, 2016 | 12.56 | 12.79 | 12.27 | 12.69 | 2,630,198 | +0.23(+1.85%) |
Sep 02, 2016 | 12.35 | 12.46 | 12.46 | 12.46 | 2,206,200 | +0.33(+2.72%) |
Sep 01, 2016 | 12.16 | 12.33 | 11.82 | 12.13 | 2,791,215 | -0.15(-1.22%) |
Aug 31, 2016 | 12.35 | 12.57 | 12.11 | 12.28 | 3,607,633 | -0.21(-1.68%) |
Aug 30, 2016 | 12.90 | 13.53 | 12.35 | 12.49 | 4,155,481 | -0.24(-1.89%) |
Aug 29, 2016 | 12.54 | 12.85 | 12.41 | 12.73 | 2,007,721 | +0.12(+0.95%) |
Aug 26, 2016 | 12.69 | 12.96 | 12.42 | 12.61 | 2,544,702 | +0.02(+0.16%) |
Aug 25, 2016 | 12.57 | 12.81 | 12.40 | 12.59 | 2,919,217 | +0.03(+0.24%) |
Aug 24, 2016 | 12.75 | 13.04 | 12.54 | 12.56 | 2,688,783 | -0.01(-0.08%) |
Aug 23, 2016 | 12.38 | 12.82 | 12.35 | 12.57 | 2,181,035 | +0.00(+0.00%) |
Aug 22, 2016 | 12.59 | 12.89 | 12.11 | 12.57 | 2,979,082 | -0.32(-2.48%) |
Aug 19, 2016 | 12.74 | 12.99 | 12.45 | 12.89 | 2,917,275 | +0.00(+0.00%) |
Aug 18, 2016 | 12.11 | 13.00 | 12.11 | 12.89 | 3,378,800 | +0.83(+6.88%) |
Aug 17, 2016 | 11.75 | 12.10 | 11.58 | 12.06 | 2,681,042 | +0.22(+1.86%) |
Aug 16, 2016 | 11.70 | 12.05 | 11.43 | 11.84 | 4,395,309 | +0.31(+2.69%) |
Aug 15, 2016 | 11.30 | 11.72 | 11.26 | 11.53 | 2,570,540 | +0.33(+2.95%) |
Aug 12, 2016 | 11.36 | 11.57 | 10.90 | 11.20 | 2,827,243 | -0.04(-0.36%) |
Aug 11, 2016 | 11.00 | 11.57 | 10.96 | 11.24 | 2,954,480 | +0.38(+3.50%) |
Aug 10, 2016 | 11.31 | 11.41 | 10.79 | 10.86 | 3,196,804 | -0.34(-3.04%) |
Aug 09, 2016 | 11.89 | 12.00 | 11.03 | 11.20 | 4,455,300 | -0.55(-4.68%) |
Aug 08, 2016 | 11.41 | 12.22 | 11.39 | 11.75 | 3,516,161 | +0.48(+4.26%) |
Aug 05, 2016 | 11.06 | 11.31 | 10.94 | 11.27 | 4,197,866 | +0.31(+2.83%) |
Aug 04, 2016 | 10.50 | 11.53 | 10.50 | 10.96 | 9,911,604 | +0.49(+4.68%) |
Aug 03, 2016 | 9.810 | 10.49 | 9.770 | 10.47 | 5,651,639 | +0.67(+6.84%) |
Aug 02, 2016 | 9.800 | 9.995 | 9.480 | 9.800 | 3,316,177 | +0.24(+2.51%) |
Aug 01, 2016 | 10.03 | 10.03 | 9.505 | 9.560 | 3,843,332 | -0.46(-4.59%) |
Jul 29, 2016 | 9.310 | 10.13 | 9.300 | 10.02 | 4,087,633 | +0.50(+5.25%) |
Jul 28, 2016 | 9.390 | 9.620 | 9.200 | 9.520 | 3,791,346 | +0.10(+1.06%) |
Jul 27, 2016 | 10.14 | 10.37 | 9.330 | 9.420 | 3,736,210 | -0.65(-6.45%) |
Jul 26, 2016 | 9.570 | 10.10 | 9.460 | 10.07 | 3,229,264 | +0.52(+5.45%) |
Jul 25, 2016 | 9.570 | 9.660 | 9.440 | 9.550 | 2,768,904 | -0.22(-2.25%) |
Jul 22, 2016 | 9.760 | 9.875 | 9.480 | 9.770 | 3,823,350 | +0.07(+0.72%) |
Jul 21, 2016 | 9.900 | 10.22 | 9.670 | 9.700 | 3,157,054 | -0.20(-2.02%) |
Jul 20, 2016 | 9.760 | 10.22 | 9.560 | 9.900 | 3,141,225 | -0.03(-0.30%) |
Jul 19, 2016 | 10.41 | 10.49 | 9.860 | 9.930 | 4,778,389 | -0.52(-4.98%) |
Jul 18, 2016 | 10.54 | 10.54 | 10.23 | 10.45 | 3,243,151 | -0.11(-1.04%) |
Jul 15, 2016 | 10.80 | 10.93 | 10.38 | 10.56 | 4,763,917 | -0.14(-1.31%) |
Jul 14, 2016 | 10.82 | 10.97 | 10.60 | 10.70 | 15,907,499 | -0.45(-4.04%) |
Jul 13, 2016 | 11.56 | 11.80 | 10.95 | 11.15 | 2,340,238 | -0.45(-3.88%) |
Jul 12, 2016 | 11.14 | 11.88 | 11.14 | 11.60 | 2,573,536 | +0.84(+7.81%) |
Jul 11, 2016 | 10.75 | 10.95 | 10.62 | 10.76 | 2,720,216 | +0.10(+0.94%) |
Jul 08, 2016 | 10.55 | 10.79 | 10.46 | 10.66 | 2,767,044 | +0.29(+2.80%) |
Jul 07, 2016 | 10.87 | 11.14 | 10.24 | 10.37 | 2,684,944 | -0.28(-2.63%) |
Jul 06, 2016 | 10.30 | 10.67 | 10.19 | 10.65 | 2,437,693 | +0.12(+1.14%) |
Jul 05, 2016 | 10.65 | 10.75 | 10.12 | 10.53 | 2,995,482 | -0.50(-4.53%) |
Jul 01, 2016 | 10.51 | 11.03 | 11.03 | 11.03 | 2,462,300 | +0.55(+5.25%) |
Jun 30, 2016 | 10.64 | 10.87 | 10.35 | 10.48 | 4,299,551 | -0.26(-2.42%) |
Jun 29, 2016 | 10.52 | 10.91 | 10.26 | 10.74 | 2,657,297 | +0.42(+4.07%) |
Jun 28, 2016 | 10.42 | 10.62 | 10.13 | 10.32 | 2,438,018 | +0.38(+3.82%) |
Jun 27, 2016 | 10.84 | 10.84 | 9.780 | 9.940 | 4,407,837 | -0.87(-8.05%) |
Jun 24, 2016 | 10.65 | 11.12 | 10.63 | 10.81 | 5,083,147 | -0.65(-5.67%) |
Jun 23, 2016 | 11.49 | 11.72 | 11.30 | 11.46 | 2,860,277 | +0.15(+1.33%) |
Jun 22, 2016 | 11.50 | 11.59 | 10.96 | 11.31 | 4,298,492 | -0.08(-0.70%) |
Jun 21, 2016 | 11.43 | 11.54 | 10.95 | 11.39 | 3,372,835 | +0.01(+0.09%) |
Jun 20, 2016 | 11.59 | 11.84 | 11.27 | 11.38 | 3,652,763 | +0.10(+0.89%) |
Jun 17, 2016 | 11.17 | 11.49 | 11.02 | 11.28 | 3,662,719 | +0.46(+4.25%) |
Jun 16, 2016 | 11.34 | 11.41 | 10.51 | 10.82 | 4,286,307 | -0.86(-7.36%) |
Jun 15, 2016 | 11.46 | 12.08 | 11.25 | 11.68 | 4,735,761 | +0.11(+0.95%) |
Jun 14, 2016 | 11.92 | 11.92 | 10.97 | 11.57 | 4,939,478 | +0.53(+4.80%) |
Jun 13, 2016 | 11.02 | 11.55 | 10.83 | 11.04 | 2,971,473 | -0.22(-1.95%) |
Jun 10, 2016 | 12.26 | 12.26 | 11.20 | 11.26 | 3,130,127 | -1.15(-9.27%) |
Jun 09, 2016 | 12.32 | 12.70 | 12.15 | 12.41 | 2,904,609 | -0.20(-1.59%) |
Jun 08, 2016 | 13.00 | 13.06 | 12.38 | 12.61 | 3,668,535 | -0.13(-1.02%) |
Jun 07, 2016 | 12.71 | 12.89 | 12.41 | 12.74 | 2,333,192 | +0.16(+1.27%) |
Jun 06, 2016 | 12.61 | 12.77 | 12.38 | 12.58 | 2,747,257 | +0.17(+1.37%) |
Jun 03, 2016 | 12.45 | 12.65 | 12.09 | 12.41 | 3,332,759 | +0.00(+0.00%) |
Jun 02, 2016 | 11.95 | 12.45 | 11.63 | 12.41 | 3,582,248 | +0.18(+1.47%) |
Jun 01, 2016 | 11.85 | 12.25 | 11.52 | 12.23 | 3,568,038 | +0.12(+0.99%) |
May 31, 2016 | 11.88 | 12.45 | 11.55 | 12.11 | 5,555,451 | +0.51(+4.40%) |
May 27, 2016 | 11.83 | 11.60 | 11.60 | 11.60 | 5,219,900 | -0.31(-2.60%) |
May 26, 2016 | 12.48 | 12.79 | 11.83 | 11.91 | 3,394,834 | -0.45(-3.64%) |
May 25, 2016 | 11.57 | 12.45 | 11.39 | 12.36 | 3,677,114 | +1.11(+9.87%) |
May 24, 2016 | 11.26 | 11.50 | 10.85 | 11.25 | 2,605,148 | +0.12(+1.08%) |
May 23, 2016 | 10.82 | 11.30 | 10.45 | 11.13 | 2,605,555 | +0.13(+1.18%) |
May 20, 2016 | 11.02 | 11.27 | 10.74 | 11.00 | 3,349,346 | +0.01(+0.09%) |
May 19, 2016 | 11.00 | 11.10 | 10.50 | 10.99 | 3,632,570 | -0.27(-2.40%) |
May 18, 2016 | 11.56 | 11.83 | 11.14 | 11.26 | 2,141,954 | -0.34(-2.93%) |
May 17, 2016 | 11.69 | 11.93 | 11.41 | 11.60 | 3,479,451 | -0.09(-0.77%) |
May 16, 2016 | 11.22 | 11.81 | 11.22 | 11.69 | 5,556,564 | +0.83(+7.64%) |
May 13, 2016 | 11.15 | 11.70 | 10.85 | 10.86 | 4,778,308 | -0.31(-2.78%) |
May 12, 2016 | 11.34 | 11.71 | 11.04 | 11.17 | 9,996,246 | +0.00(+0.00%) |
May 11, 2016 | 11.22 | 11.32 | 10.86 | 11.17 | 21,387,418 | -0.46(-3.96%) |
May 10, 2016 | 11.49 | 11.79 | 11.19 | 11.63 | 6,062,460 | +0.25(+2.20%) |
May 09, 2016 | 11.85 | 12.05 | 11.25 | 11.38 | 4,984,533 | -0.56(-4.69%) |
May 06, 2016 | 12.44 | 13.23 | 11.87 | 11.94 | 4,406,714 | -0.66(-5.24%) |
May 05, 2016 | 12.28 | 13.73 | 12.26 | 12.60 | 9,753,023 | +1.31(+11.60%) |
May 04, 2016 | 11.88 | 12.31 | 11.13 | 11.29 | 5,015,168 | -0.41(-3.50%) |
May 03, 2016 | 11.76 | 11.99 | 11.35 | 11.70 | 3,523,471 | -0.42(-3.47%) |