Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.69 | 15.71 | 15.48 | 15.50 | 3,777,934 | +0.26(+1.67%) |
Apr 27, 2017 | 15.34 | 15.35 | 15.19 | 15.24 | 2,557,787 | -0.01(-0.06%) |
Apr 26, 2017 | 15.21 | 15.36 | 15.20 | 15.25 | 2,580,037 | +0.11(+0.72%) |
Apr 25, 2017 | 15.09 | 15.27 | 15.07 | 15.14 | 2,883,519 | +0.14(+0.91%) |
Apr 24, 2017 | 14.90 | 15.04 | 14.83 | 15.01 | 4,677,612 | +0.83(+5.85%) |
Apr 21, 2017 | 14.25 | 14.31 | 14.15 | 14.18 | 2,087,990 | -0.01(-0.06%) |
Apr 20, 2017 | 14.11 | 14.22 | 14.11 | 14.19 | 1,923,513 | +0.22(+1.57%) |
Apr 19, 2017 | 14.09 | 14.13 | 13.95 | 13.97 | 2,240,149 | +0.12(+0.86%) |
Apr 18, 2017 | 13.89 | 13.91 | 13.76 | 13.85 | 2,757,326 | -0.22(-1.55%) |
Apr 17, 2017 | 13.88 | 14.08 | 13.86 | 14.07 | 1,621,777 | +0.23(+1.65%) |
Apr 13, 2017 | 13.93 | 14.03 | 13.84 | 13.84 | 2,438,009 | -0.18(-1.30%) |
Apr 12, 2017 | 14.10 | 14.12 | 14.01 | 14.02 | 2,206,287 | -0.24(-1.66%) |
Apr 11, 2017 | 14.21 | 14.29 | 14.10 | 14.26 | 1,845,969 | +0.00(+0.00%) |
Apr 10, 2017 | 14.27 | 14.30 | 14.20 | 14.26 | 1,529,221 | +0.09(+0.64%) |
Apr 07, 2017 | 14.12 | 14.26 | 14.12 | 14.17 | 1,586,935 | -0.03(-0.19%) |
Apr 06, 2017 | 14.17 | 14.27 | 14.09 | 14.20 | 1,882,007 | +0.08(+0.58%) |
Apr 05, 2017 | 14.29 | 14.33 | 14.10 | 14.11 | 2,920,814 | -0.20(-1.40%) |
Apr 04, 2017 | 14.29 | 14.37 | 14.24 | 14.31 | 1,313,153 | -0.08(-0.57%) |
Apr 03, 2017 | 14.48 | 14.53 | 14.28 | 14.40 | 2,123,239 | -0.14(-0.94%) |
Mar 31, 2017 | 14.58 | 14.64 | 14.53 | 14.53 | 1,679,032 | -0.01(-0.06%) |
Mar 30, 2017 | 14.51 | 14.64 | 14.48 | 14.54 | 2,268,254 | +0.10(+0.69%) |
Mar 29, 2017 | 14.43 | 14.51 | 14.37 | 14.44 | 1,785,239 | -0.04(-0.25%) |
Mar 28, 2017 | 14.34 | 14.52 | 14.33 | 14.48 | 2,883,075 | +0.09(+0.63%) |
Mar 27, 2017 | 14.13 | 14.41 | 14.10 | 14.39 | 2,384,053 | +0.15(+1.02%) |
Mar 24, 2017 | 14.21 | 14.33 | 14.15 | 14.24 | 1,536,960 | +0.03(+0.19%) |
Mar 23, 2017 | 14.21 | 14.34 | 14.17 | 14.21 | 1,887,187 | -0.05(-0.38%) |
Mar 22, 2017 | 14.16 | 14.38 | 14.14 | 14.27 | 2,641,232 | -0.03(-0.19%) |
Mar 21, 2017 | 14.77 | 14.79 | 14.29 | 14.30 | 3,483,196 | -0.09(-0.63%) |
Mar 20, 2017 | 14.43 | 14.53 | 14.39 | 14.39 | 1,681,159 | -0.23(-1.56%) |
Mar 17, 2017 | 14.78 | 14.79 | 14.61 | 14.61 | 2,342,662 | -0.20(-1.35%) |
Mar 16, 2017 | 14.71 | 14.83 | 14.70 | 14.82 | 2,345,731 | +0.29(+2.01%) |
Mar 15, 2017 | 14.67 | 14.70 | 14.49 | 14.52 | 3,622,336 | +0.09(+0.63%) |
Mar 14, 2017 | 14.44 | 14.49 | 14.40 | 14.43 | 1,686,201 | -0.08(-0.56%) |
Mar 13, 2017 | 14.59 | 14.64 | 14.51 | 14.51 | 2,339,815 | -0.08(-0.56%) |
Mar 10, 2017 | 14.51 | 14.63 | 14.47 | 14.60 | 3,072,007 | +0.13(+0.88%) |
Mar 09, 2017 | 14.51 | 14.58 | 14.40 | 14.47 | 3,193,385 | +0.28(+1.99%) |
Mar 08, 2017 | 14.47 | 14.49 | 14.17 | 14.19 | 3,511,499 | -0.09(-0.64%) |
Mar 07, 2017 | 14.23 | 14.33 | 14.20 | 14.28 | 2,894,686 | -0.12(-0.82%) |
Mar 06, 2017 | 14.50 | 14.50 | 14.36 | 14.40 | 3,076,837 | -0.18(-1.25%) |
Mar 03, 2017 | 14.68 | 14.74 | 14.57 | 14.58 | 5,453,605 | +0.17(+1.20%) |
Mar 02, 2017 | 14.57 | 14.58 | 14.40 | 14.41 | 2,116,049 | -0.22(-1.50%) |
Mar 01, 2017 | 14.49 | 14.68 | 14.49 | 14.62 | 2,413,259 | +0.62(+4.42%) |
Feb 28, 2017 | 13.94 | 14.06 | 13.94 | 14.00 | 1,474,618 | -0.01(-0.06%) |
Feb 27, 2017 | 13.95 | 14.04 | 13.95 | 14.01 | 1,547,029 | +0.05(+0.39%) |
Feb 24, 2017 | 13.91 | 14.00 | 13.89 | 13.96 | 1,930,263 | -0.17(-1.23%) |
Feb 23, 2017 | 14.25 | 14.26 | 14.09 | 14.13 | 2,294,587 | -0.04(-0.26%) |
Feb 22, 2017 | 14.10 | 14.20 | 14.07 | 14.17 | 2,448,916 | -0.26(-1.83%) |
Feb 21, 2017 | 14.44 | 14.50 | 14.37 | 14.43 | 1,526,614 | -0.01(-0.06%) |
Feb 17, 2017 | 14.44 | 14.44 | 14.44 | 0 | -0.12(-0.81%) | |
Feb 16, 2017 | 14.55 | 14.58 | 14.47 | 14.56 | 2,125,865 | -0.05(-0.37%) |
Feb 15, 2017 | 14.55 | 14.64 | 14.55 | 14.61 | 2,041,906 | +0.15(+1.01%) |
Feb 14, 2017 | 14.34 | 14.50 | 14.31 | 14.47 | 3,703,307 | +0.04(+0.25%) |
Feb 13, 2017 | 14.37 | 14.48 | 14.36 | 14.43 | 2,676,214 | -0.05(-0.38%) |
Feb 10, 2017 | 14.42 | 14.52 | 14.40 | 14.49 | 1,792,337 | -0.07(-0.50%) |
Feb 09, 2017 | 14.49 | 14.59 | 14.45 | 14.56 | 1,557,836 | +0.09(+0.63%) |
Feb 08, 2017 | 14.35 | 14.51 | 14.23 | 14.47 | 2,362,378 | +0.01(+0.06%) |
Feb 07, 2017 | 14.54 | 14.62 | 14.41 | 14.46 | 1,848,117 | -0.04(-0.25%) |
Feb 06, 2017 | 14.50 | 14.56 | 14.46 | 14.50 | 2,117,007 | -0.23(-1.55%) |
Feb 03, 2017 | 14.64 | 14.77 | 14.62 | 14.72 | 2,892,864 | +0.28(+1.96%) |
Feb 02, 2017 | 14.54 | 14.55 | 14.40 | 14.44 | 2,076,192 | -0.18(-1.25%) |
Feb 01, 2017 | 14.59 | 14.67 | 14.52 | 14.62 | 3,092,185 | -0.05(-0.37%) |
Jan 31, 2017 | 14.86 | 14.88 | 14.61 | 14.68 | 2,148,342 | -0.15(-1.04%) |
Jan 30, 2017 | 14.89 | 14.90 | 14.72 | 14.83 | 2,895,431 | -0.02(-0.12%) |
Jan 27, 2017 | 15.02 | 15.02 | 14.70 | 14.85 | 4,608,409 | -0.56(-3.61%) |
Jan 26, 2017 | 15.60 | 15.70 | 15.38 | 15.41 | 2,460,901 | -0.31(-1.97%) |
Jan 25, 2017 | 15.54 | 15.73 | 15.53 | 15.72 | 2,973,773 | +0.36(+2.37%) |
Jan 24, 2017 | 15.24 | 15.43 | 15.24 | 15.35 | 1,768,209 | +0.25(+1.63%) |
Jan 23, 2017 | 14.98 | 15.12 | 14.93 | 15.11 | 1,642,629 | -0.05(-0.30%) |
Jan 20, 2017 | 15.02 | 15.16 | 15.02 | 15.15 | 1,674,874 | -0.04(-0.24%) |
Jan 19, 2017 | 15.22 | 15.23 | 15.08 | 15.19 | 2,308,878 | +0.15(+1.03%) |
Jan 18, 2017 | 15.04 | 15.06 | 14.93 | 15.03 | 2,148,097 | -0.22(-1.43%) |
Jan 17, 2017 | 15.52 | 15.54 | 15.23 | 15.25 | 2,818,431 | -0.29(-1.88%) |
Jan 13, 2017 | 15.54 | 15.54 | 15.54 | 0 | +0.36(+2.34%) | |
Jan 12, 2017 | 15.18 | 15.23 | 15.05 | 15.19 | 3,285,115 | -0.09(-0.60%) |
Jan 11, 2017 | 14.90 | 15.28 | 14.87 | 15.28 | 2,784,204 | +0.27(+1.82%) |
Jan 10, 2017 | 14.92 | 15.11 | 14.91 | 15.01 | 2,461,935 | +0.01(+0.06%) |
Jan 09, 2017 | 15.02 | 15.08 | 14.93 | 15.00 | 2,068,198 | -0.29(-1.91%) |
Jan 06, 2017 | 15.15 | 15.37 | 15.10 | 15.29 | 2,315,525 | -0.02(-0.12%) |
Jan 05, 2017 | 15.33 | 15.39 | 15.19 | 15.31 | 1,837,305 | -0.06(-0.42%) |
Jan 04, 2017 | 15.24 | 15.38 | 15.11 | 15.37 | 3,079,166 | +0.48(+3.24%) |
Jan 03, 2017 | 14.78 | 14.91 | 14.72 | 14.89 | 3,146,781 | +0.61(+4.28%) |
Dec 30, 2016 | 14.28 | 14.28 | 14.28 | 0 | +0.17(+1.23%) | |
Dec 29, 2016 | 14.29 | 14.30 | 14.10 | 14.10 | 2,101,070 | -0.07(-0.51%) |
Dec 28, 2016 | 14.27 | 14.34 | 14.18 | 14.18 | 1,812,407 | -0.22(-1.52%) |
Dec 27, 2016 | 14.35 | 14.41 | 14.33 | 14.40 | 1,252,397 | +0.06(+0.45%) |
Dec 23, 2016 | 14.33 | 14.33 | 14.33 | 0 | -0.15(-1.01%) | |
Dec 22, 2016 | 14.54 | 14.55 | 14.45 | 14.48 | 1,598,213 | -0.13(-0.87%) |
Dec 21, 2016 | 14.66 | 14.68 | 14.58 | 14.61 | 2,041,937 | -0.13(-0.87%) |
Dec 20, 2016 | 14.60 | 14.74 | 14.56 | 14.73 | 3,543,892 | +0.09(+0.62%) |
Dec 19, 2016 | 14.61 | 14.71 | 14.57 | 14.64 | 2,129,483 | +0.04(+0.25%) |
Dec 16, 2016 | 14.68 | 14.72 | 14.59 | 14.61 | 2,524,804 | -0.16(-1.11%) |
Dec 15, 2016 | 14.71 | 14.88 | 14.68 | 14.77 | 3,493,141 | -0.14(-0.92%) |
Dec 14, 2016 | 14.93 | 15.14 | 14.86 | 14.91 | 3,712,239 | -0.37(-2.45%) |
Dec 13, 2016 | 15.14 | 15.40 | 15.09 | 15.28 | 3,111,057 | +0.21(+1.39%) |
Dec 12, 2016 | 15.24 | 15.29 | 15.01 | 15.07 | 2,132,075 | -0.22(-1.43%) |
Dec 09, 2016 | 15.29 | 15.32 | 15.20 | 15.29 | 3,030,610 | -0.47(-3.01%) |
Dec 08, 2016 | 15.74 | 15.84 | 15.64 | 15.76 | 4,128,429 | -0.06(-0.40%) |
Dec 07, 2016 | 15.43 | 15.89 | 15.43 | 15.83 | 4,632,775 | +0.31(+2.00%) |
Dec 06, 2016 | 15.01 | 15.52 | 14.99 | 15.52 | 6,560,302 | +0.82(+5.58%) |
Dec 05, 2016 | 14.35 | 14.71 | 14.35 | 14.70 | 5,251,801 | +0.43(+3.00%) |
Dec 02, 2016 | 14.32 | 14.40 | 14.22 | 14.27 | 2,216,681 | -0.27(-1.88%) |
Dec 01, 2016 | 14.43 | 14.66 | 14.38 | 14.54 | 2,538,025 | +0.10(+0.69%) |
Nov 30, 2016 | 14.24 | 14.53 | 14.23 | 14.44 | 2,302,002 | +0.31(+2.19%) |
Nov 29, 2016 | 14.12 | 14.23 | 14.08 | 14.13 | 1,843,883 | +0.15(+1.04%) |
Nov 28, 2016 | 14.21 | 14.25 | 13.99 | 13.99 | 1,743,374 | -0.38(-2.66%) |
Nov 25, 2016 | 14.34 | 14.40 | 14.30 | 14.37 | 725,035 | +0.14(+0.96%) |
Nov 23, 2016 | 14.23 | 14.23 | 14.23 | 0 | -0.15(-1.01%) | |
Nov 22, 2016 | 14.33 | 14.40 | 14.26 | 14.38 | 1,318,365 | +0.03(+0.19%) |
Nov 21, 2016 | 14.35 | 14.37 | 14.25 | 14.35 | 1,676,963 | -0.13(-0.88%) |
Nov 18, 2016 | 14.53 | 14.55 | 14.44 | 14.48 | 1,940,556 | -0.09(-0.63%) |
Nov 17, 2016 | 14.55 | 14.62 | 14.51 | 14.57 | 1,978,009 | +0.08(+0.57%) |
Nov 16, 2016 | 14.58 | 14.60 | 14.44 | 14.49 | 2,154,540 | -0.39(-2.63%) |
Nov 15, 2016 | 14.56 | 14.88 | 14.50 | 14.88 | 2,414,093 | -0.02(-0.12%) |
Nov 14, 2016 | 14.51 | 14.92 | 14.51 | 14.90 | 5,557,568 | +0.49(+3.42%) |
Nov 11, 2016 | 14.23 | 14.42 | 14.18 | 14.41 | 3,234,848 | +0.10(+0.70%) |
Nov 10, 2016 | 14.19 | 14.33 | 13.89 | 14.30 | 7,084,183 | +1.15(+8.73%) |
Nov 09, 2016 | 12.81 | 13.23 | 12.78 | 13.16 | 3,735,125 | +0.26(+2.05%) |
Nov 08, 2016 | 12.82 | 12.97 | 12.75 | 12.89 | 2,100,480 | +0.00(+0.00%) |
Nov 07, 2016 | 12.84 | 12.91 | 12.75 | 12.89 | 3,600,891 | +0.58(+4.74%) |
Nov 04, 2016 | 12.26 | 12.39 | 12.19 | 12.31 | 3,061,283 | -0.06(-0.51%) |
Nov 03, 2016 | 12.57 | 12.60 | 12.34 | 12.37 | 1,715,415 | -0.17(-1.38%) |
Nov 02, 2016 | 12.60 | 12.66 | 12.51 | 12.55 | 2,405,579 | -0.20(-1.57%) |
Nov 01, 2016 | 13.00 | 13.02 | 12.68 | 12.75 | 2,949,271 | -0.07(-0.57%) |
Oct 31, 2016 | 12.96 | 12.97 | 12.81 | 12.82 | 2,152,818 | -0.26(-2.02%) |
Oct 28, 2016 | 13.02 | 13.18 | 12.97 | 13.08 | 3,859,917 | +0.35(+2.72%) |
Oct 27, 2016 | 12.67 | 12.85 | 12.66 | 12.74 | 1,798,201 | +0.19(+1.52%) |
Oct 26, 2016 | 12.50 | 12.59 | 12.49 | 12.55 | 1,150,559 | -0.03(-0.22%) |
Oct 25, 2016 | 12.55 | 12.59 | 12.52 | 12.57 | 1,320,144 | -0.05(-0.36%) |
Oct 24, 2016 | 12.64 | 12.68 | 12.57 | 12.62 | 1,361,709 | +0.16(+1.32%) |
Oct 21, 2016 | 12.36 | 12.47 | 12.34 | 12.46 | 1,235,375 | +0.03(+0.22%) |
Oct 20, 2016 | 12.38 | 12.50 | 12.33 | 12.43 | 2,363,901 | -0.06(-0.51%) |
Oct 19, 2016 | 12.37 | 12.53 | 12.35 | 12.49 | 2,249,132 | +0.18(+1.48%) |
Oct 18, 2016 | 12.25 | 12.34 | 12.18 | 12.31 | 1,634,203 | +0.15(+1.20%) |
Oct 17, 2016 | 12.19 | 12.20 | 12.10 | 12.16 | 2,487,934 | -0.06(-0.52%) |
Oct 14, 2016 | 12.29 | 12.37 | 12.17 | 12.23 | 1,905,142 | +0.06(+0.52%) |
Oct 13, 2016 | 12.10 | 12.23 | 12.04 | 12.16 | 1,568,814 | -0.30(-2.41%) |
Oct 12, 2016 | 12.51 | 12.57 | 12.45 | 12.46 | 1,151,466 | -0.08(-0.65%) |
Oct 11, 2016 | 12.69 | 12.70 | 12.48 | 12.55 | 1,467,238 | -0.15(-1.15%) |
Oct 10, 2016 | 12.56 | 12.75 | 12.55 | 12.69 | 2,406,836 | +0.02(+0.14%) |
Oct 07, 2016 | 12.72 | 12.72 | 12.55 | 12.67 | 1,652,896 | -0.02(-0.14%) |
Oct 06, 2016 | 12.87 | 12.87 | 12.68 | 12.69 | 2,261,686 | -0.15(-1.21%) |
Oct 05, 2016 | 12.77 | 12.88 | 12.74 | 12.85 | 2,115,565 | +0.25(+1.95%) |
Oct 04, 2016 | 12.49 | 12.63 | 12.45 | 12.60 | 3,436,480 | +0.28(+2.29%) |
Oct 03, 2016 | 12.44 | 12.45 | 12.25 | 12.32 | 2,410,203 | -0.09(-0.73%) |
Sep 30, 2016 | 12.18 | 12.49 | 12.17 | 12.41 | 3,691,434 | +0.51(+4.29%) |
Sep 29, 2016 | 12.21 | 12.36 | 11.72 | 11.90 | 5,186,007 | -0.46(-3.76%) |
Sep 28, 2016 | 12.30 | 12.38 | 12.20 | 12.36 | 1,468,732 | +0.13(+1.04%) |
Sep 27, 2016 | 12.04 | 12.24 | 12.01 | 12.24 | 2,562,574 | -0.02(-0.15%) |
Sep 26, 2016 | 12.28 | 12.36 | 12.21 | 12.25 | 2,370,644 | -0.33(-2.61%) |
Sep 23, 2016 | 12.58 | 12.66 | 12.56 | 12.58 | 1,259,114 | -0.15(-1.15%) |
Sep 22, 2016 | 12.77 | 12.81 | 12.66 | 12.73 | 1,818,087 | +0.13(+1.01%) |
Sep 21, 2016 | 12.49 | 12.62 | 12.44 | 12.60 | 2,170,232 | +0.29(+2.37%) |
Sep 20, 2016 | 12.38 | 12.40 | 12.31 | 12.31 | 1,338,535 | -0.11(-0.88%) |
Sep 19, 2016 | 12.54 | 12.57 | 12.36 | 12.42 | 2,349,717 | -0.13(-1.02%) |
Sep 16, 2016 | 12.57 | 12.60 | 12.50 | 12.55 | 1,865,998 | -0.45(-3.44%) |
Sep 15, 2016 | 12.85 | 13.04 | 12.81 | 12.99 | 1,927,248 | +0.08(+0.64%) |
Sep 14, 2016 | 12.90 | 12.97 | 12.84 | 12.91 | 1,967,007 | -0.16(-1.25%) |
Sep 13, 2016 | 13.20 | 13.24 | 13.03 | 13.07 | 2,045,999 | -0.29(-2.18%) |
Sep 12, 2016 | 13.16 | 13.41 | 13.08 | 13.37 | 2,156,302 | -0.01(-0.07%) |
Sep 09, 2016 | 13.48 | 13.56 | 13.36 | 13.38 | 1,935,656 | +0.00(+0.00%) |
Sep 08, 2016 | 13.27 | 13.40 | 13.21 | 13.38 | 1,564,152 | +0.09(+0.69%) |
Sep 07, 2016 | 13.30 | 13.37 | 13.25 | 13.28 | 1,873,621 | +0.04(+0.28%) |
Sep 06, 2016 | 13.36 | 13.38 | 13.18 | 13.25 | 2,161,669 | -0.15(-1.16%) |
Sep 02, 2016 | 13.28 | 13.40 | 13.40 | 13.40 | 1,844,053 | +0.23(+1.73%) |
Sep 01, 2016 | 13.25 | 13.30 | 13.03 | 13.18 | 2,097,699 | +0.01(+0.07%) |
Aug 31, 2016 | 13.19 | 13.26 | 13.07 | 13.17 | 2,389,460 | +0.15(+1.19%) |
Aug 30, 2016 | 12.92 | 13.03 | 12.92 | 13.01 | 1,748,288 | +0.16(+1.28%) |
Aug 29, 2016 | 12.78 | 12.89 | 12.78 | 12.85 | 1,127,985 | +0.06(+0.50%) |
Aug 26, 2016 | 12.85 | 13.00 | 12.67 | 12.78 | 1,882,353 | -0.02(-0.14%) |
Aug 25, 2016 | 12.80 | 12.88 | 12.78 | 12.80 | 1,354,810 | -0.04(-0.28%) |
Aug 24, 2016 | 12.92 | 12.98 | 12.83 | 12.84 | 2,453,049 | +0.23(+1.81%) |
Aug 23, 2016 | 12.53 | 12.70 | 12.53 | 12.61 | 2,086,305 | +0.32(+2.59%) |
Aug 22, 2016 | 12.21 | 12.32 | 12.15 | 12.29 | 1,703,366 | +0.03(+0.22%) |
Aug 19, 2016 | 12.25 | 12.27 | 12.19 | 12.26 | 1,454,403 | -0.18(-1.46%) |
Aug 18, 2016 | 12.36 | 12.45 | 12.34 | 12.45 | 1,509,914 | -0.05(-0.37%) |
Aug 17, 2016 | 12.40 | 12.56 | 12.34 | 12.49 | 1,387,494 | -0.01(-0.07%) |
Aug 16, 2016 | 12.59 | 12.64 | 12.50 | 12.50 | 1,743,145 | -0.08(-0.65%) |
Aug 15, 2016 | 12.63 | 12.64 | 12.54 | 12.58 | 1,486,501 | -0.05(-0.36%) |
Aug 12, 2016 | 12.66 | 12.67 | 12.57 | 12.63 | 1,328,037 | +0.07(+0.58%) |
Aug 11, 2016 | 12.52 | 12.62 | 12.50 | 12.56 | 1,295,920 | +0.08(+0.66%) |
Aug 10, 2016 | 12.53 | 12.54 | 12.46 | 12.47 | 1,658,916 | +0.03(+0.22%) |
Aug 09, 2016 | 12.34 | 12.46 | 12.32 | 12.45 | 1,353,887 | +0.10(+0.81%) |
Aug 08, 2016 | 12.42 | 12.44 | 12.32 | 12.35 | 2,466,935 | +0.08(+0.67%) |
Aug 05, 2016 | 12.14 | 12.32 | 12.13 | 12.26 | 2,640,370 | +0.21(+1.74%) |
Aug 04, 2016 | 12.00 | 12.08 | 11.95 | 12.05 | 1,445,384 | +0.10(+0.84%) |
Aug 03, 2016 | 11.86 | 11.95 | 11.80 | 11.95 | 2,967,076 | +0.14(+1.16%) |
Aug 02, 2016 | 11.88 | 11.89 | 11.78 | 11.82 | 3,637,815 | -0.47(-3.85%) |
Aug 01, 2016 | 12.48 | 12.52 | 12.29 | 12.29 | 3,249,772 | -0.26(-2.11%) |
Jul 29, 2016 | 12.78 | 12.79 | 12.52 | 12.56 | 2,474,576 | +0.20(+1.62%) |
Jul 28, 2016 | 12.44 | 12.45 | 12.30 | 12.36 | 3,277,407 | -0.09(-0.73%) |
Jul 27, 2016 | 12.51 | 12.53 | 12.37 | 12.45 | 2,375,308 | +0.15(+1.18%) |
Jul 26, 2016 | 12.29 | 12.39 | 12.21 | 12.30 | 1,824,273 | +0.03(+0.22%) |
Jul 25, 2016 | 12.36 | 12.40 | 12.22 | 12.27 | 1,876,260 | +0.16(+1.35%) |
Jul 22, 2016 | 12.20 | 12.21 | 12.10 | 12.11 | 1,607,958 | +0.07(+0.61%) |
Jul 21, 2016 | 12.15 | 12.22 | 12.00 | 12.04 | 2,190,711 | -0.07(-0.60%) |
Jul 20, 2016 | 12.06 | 12.13 | 11.98 | 12.11 | 1,901,176 | +0.24(+2.00%) |
Jul 19, 2016 | 11.88 | 11.98 | 11.85 | 11.87 | 1,777,877 | -0.17(-1.44%) |
Jul 18, 2016 | 11.96 | 12.05 | 11.89 | 12.05 | 2,755,310 | +0.05(+0.38%) |
Jul 15, 2016 | 12.10 | 12.12 | 11.95 | 12.00 | 2,204,984 | -0.05(-0.38%) |
Jul 14, 2016 | 12.00 | 12.11 | 11.95 | 12.05 | 2,972,887 | +0.27(+2.32%) |
Jul 13, 2016 | 11.70 | 11.79 | 11.65 | 11.77 | 4,326,788 | +0.09(+0.78%) |
Jul 12, 2016 | 11.74 | 11.78 | 11.54 | 11.68 | 6,861,249 | +0.28(+2.48%) |
Jul 11, 2016 | 11.30 | 11.49 | 11.27 | 11.40 | 4,216,637 | +0.24(+2.12%) |
Jul 08, 2016 | 11.24 | 11.14 | 11.07 | 11.16 | 5,036,190 | +0.02(+0.16%) |
Jul 07, 2016 | 11.21 | 11.34 | 11.06 | 11.14 | 3,231,941 | -0.15(-1.37%) |
Jul 06, 2016 | 10.94 | 11.31 | 10.87 | 11.30 | 4,872,456 | +0.04(+0.32%) |
Jul 05, 2016 | 11.45 | 11.48 | 11.21 | 11.26 | 3,467,664 | -0.74(-6.15%) |
Jul 01, 2016 | 12.00 | 12.00 | 12.00 | 12.00 | 2,644,255 | +0.19(+1.62%) |
Jun 30, 2016 | 11.80 | 11.83 | 11.65 | 11.81 | 8,710,714 | -0.07(-0.61%) |
Jun 29, 2016 | 11.68 | 11.90 | 11.63 | 11.88 | 5,074,134 | +0.33(+2.84%) |
Jun 28, 2016 | 11.60 | 11.66 | 11.34 | 11.55 | 7,886,937 | -0.12(-1.02%) |
Jun 27, 2016 | 11.91 | 11.91 | 11.49 | 11.67 | 8,771,324 | -1.04(-8.17%) |
Jun 24, 2016 | 12.83 | 13.02 | 12.68 | 12.71 | 7,610,048 | -1.96(-13.35%) |
Jun 23, 2016 | 14.51 | 14.67 | 14.44 | 14.67 | 2,399,059 | +0.56(+3.94%) |
Jun 22, 2016 | 14.25 | 14.38 | 14.10 | 14.11 | 5,172,558 | +0.05(+0.32%) |
Jun 21, 2016 | 14.07 | 14.12 | 14.00 | 14.07 | 2,946,329 | +0.35(+2.52%) |
Jun 20, 2016 | 13.86 | 13.90 | 13.71 | 13.72 | 2,022,348 | +0.32(+2.38%) |
Jun 17, 2016 | 13.17 | 13.43 | 13.15 | 13.40 | 3,503,616 | +0.55(+4.25%) |
Jun 16, 2016 | 12.60 | 12.90 | 12.49 | 12.86 | 2,823,266 | +0.15(+1.15%) |
Jun 15, 2016 | 12.74 | 12.89 | 12.66 | 12.71 | 2,955,561 | +0.15(+1.16%) |
Jun 14, 2016 | 12.72 | 12.80 | 12.46 | 12.56 | 3,282,432 | -0.16(-1.29%) |
Jun 13, 2016 | 12.75 | 12.96 | 12.69 | 12.73 | 2,346,058 | -0.33(-2.51%) |
Jun 10, 2016 | 13.18 | 13.19 | 13.01 | 13.06 | 2,732,986 | -0.38(-2.85%) |
Jun 09, 2016 | 13.49 | 13.50 | 13.40 | 13.44 | 2,040,788 | -0.34(-2.45%) |
Jun 08, 2016 | 13.86 | 13.91 | 13.75 | 13.78 | 1,332,457 | +0.04(+0.26%) |
Jun 07, 2016 | 13.72 | 13.83 | 13.72 | 13.74 | 1,572,077 | +0.15(+1.14%) |
Jun 06, 2016 | 13.45 | 13.63 | 13.45 | 13.59 | 1,741,402 | +0.10(+0.74%) |
Jun 03, 2016 | 13.52 | 13.53 | 13.33 | 13.48 | 2,563,840 | -0.30(-2.18%) |
Jun 02, 2016 | 13.75 | 13.81 | 13.71 | 13.79 | 2,039,929 | -0.19(-1.37%) |
Jun 01, 2016 | 13.93 | 14.00 | 13.84 | 13.98 | 2,138,856 | -0.05(-0.32%) |
May 31, 2016 | 14.04 | 14.14 | 13.97 | 14.02 | 2,338,533 | -0.05(-0.32%) |
May 27, 2016 | 14.10 | 14.07 | 14.07 | 14.07 | 1,335,682 | -0.05(-0.32%) |
May 26, 2016 | 14.20 | 14.21 | 14.10 | 14.11 | 1,712,087 | +0.07(+0.52%) |
May 25, 2016 | 13.95 | 14.07 | 13.95 | 14.04 | 1,622,471 | +0.32(+2.32%) |
May 24, 2016 | 13.64 | 13.78 | 13.61 | 13.72 | 2,525,684 | +0.19(+1.41%) |
May 23, 2016 | 13.50 | 13.59 | 13.48 | 13.53 | 2,072,732 | +0.02(+0.13%) |
May 20, 2016 | 13.50 | 13.57 | 13.48 | 13.51 | 1,572,908 | +0.06(+0.47%) |
May 19, 2016 | 13.48 | 13.58 | 13.36 | 13.45 | 3,137,721 | +0.05(+0.41%) |
May 18, 2016 | 13.16 | 13.44 | 13.14 | 13.39 | 3,989,875 | +0.25(+1.87%) |
May 17, 2016 | 13.13 | 13.31 | 13.07 | 13.15 | 5,691,053 | -0.19(-1.43%) |
May 16, 2016 | 13.34 | 13.41 | 13.27 | 13.34 | 4,218,640 | -0.07(-0.54%) |
May 13, 2016 | 13.61 | 13.73 | 13.40 | 13.41 | 2,278,690 | -0.26(-1.93%) |
May 12, 2016 | 13.83 | 13.88 | 13.62 | 13.68 | 2,797,271 | -0.74(-5.12%) |
May 11, 2016 | 14.35 | 14.56 | 14.34 | 14.41 | 2,530,807 | -0.15(-1.06%) |
May 10, 2016 | 14.49 | 14.60 | 14.47 | 14.57 | 2,417,107 | +0.28(+1.98%) |
May 09, 2016 | 14.26 | 14.35 | 14.23 | 14.29 | 2,562,988 | +0.07(+0.51%) |
May 06, 2016 | 14.09 | 14.26 | 14.07 | 14.21 | 1,796,557 | +0.00(+0.00%) |
May 05, 2016 | 14.30 | 14.32 | 14.17 | 14.21 | 3,283,307 | -0.08(-0.57%) |
May 04, 2016 | 14.32 | 14.45 | 14.24 | 14.30 | 4,389,802 | -0.20(-1.38%) |
May 03, 2016 | 14.72 | 14.72 | 14.47 | 14.50 | 5,243,822 | -1.20(-7.66%) |