Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.27 | 11.64 | 11.19 | 11.37 | 6,598,549 | +0.09(+0.80%) |
Apr 27, 2017 | 11.16 | 11.31 | 10.86 | 11.28 | 3,628,394 | +0.13(+1.17%) |
Apr 26, 2017 | 10.99 | 11.65 | 10.96 | 11.15 | 5,343,225 | +0.15(+1.36%) |
Apr 25, 2017 | 10.96 | 11.02 | 10.70 | 11.00 | 5,772,515 | +0.10(+0.92%) |
Apr 24, 2017 | 10.39 | 11.00 | 10.32 | 10.90 | 7,943,069 | +0.61(+5.93%) |
Apr 21, 2017 | 10.47 | 10.51 | 10.19 | 10.29 | 5,835,433 | -0.19(-1.81%) |
Apr 20, 2017 | 10.67 | 10.70 | 10.31 | 10.48 | 5,668,057 | -0.08(-0.76%) |
Apr 19, 2017 | 10.43 | 10.89 | 10.40 | 10.56 | 5,376,823 | +0.17(+1.64%) |
Apr 18, 2017 | 10.46 | 10.51 | 10.15 | 10.39 | 6,857,367 | -0.35(-3.26%) |
Apr 17, 2017 | 10.75 | 10.89 | 10.63 | 10.74 | 3,088,878 | -0.01(-0.09%) |
Apr 13, 2017 | 10.74 | 10.84 | 10.30 | 10.75 | 6,351,077 | -0.01(-0.05%) |
Apr 12, 2017 | 10.76 | 10.89 | 10.60 | 10.76 | 3,801,630 | -0.00(-0.05%) |
Apr 11, 2017 | 11.81 | 11.96 | 10.67 | 10.76 | 11,823,397 | -1.11(-9.35%) |
Apr 10, 2017 | 12.34 | 12.69 | 11.82 | 11.87 | 11,701,678 | +0.04(+0.34%) |
Apr 07, 2017 | 11.19 | 12.06 | 11.03 | 11.83 | 9,170,059 | +0.56(+4.97%) |
Apr 06, 2017 | 10.95 | 11.42 | 10.92 | 11.27 | 4,943,858 | +0.33(+3.02%) |
Apr 05, 2017 | 10.94 | 11.24 | 10.83 | 10.94 | 7,596,246 | +0.00(+0.05%) |
Apr 04, 2017 | 10.86 | 10.94 | 10.49 | 10.94 | 5,787,494 | +0.03(+0.23%) |
Apr 03, 2017 | 11.15 | 11.20 | 10.72 | 10.91 | 6,960,104 | -0.25(-2.24%) |
Mar 31, 2017 | 11.03 | 11.36 | 10.96 | 11.16 | 8,007,490 | +0.10(+0.90%) |
Mar 30, 2017 | 11.40 | 11.40 | 11.03 | 11.06 | 5,826,172 | -0.40(-3.49%) |
Mar 29, 2017 | 10.71 | 11.55 | 10.71 | 11.46 | 8,959,095 | +0.72(+6.70%) |
Mar 28, 2017 | 10.48 | 10.79 | 10.38 | 10.74 | 6,629,454 | +0.24(+2.29%) |
Mar 27, 2017 | 9.900 | 10.53 | 9.840 | 10.50 | 7,958,504 | +0.53(+5.32%) |
Mar 24, 2017 | 10.01 | 10.11 | 9.845 | 9.970 | 5,900,506 | -0.02(-0.20%) |
Mar 23, 2017 | 9.860 | 10.39 | 9.800 | 9.990 | 6,711,916 | +0.12(+1.22%) |
Mar 22, 2017 | 10.16 | 10.16 | 9.840 | 9.870 | 5,304,481 | -0.29(-2.85%) |
Mar 21, 2017 | 10.36 | 10.37 | 9.700 | 10.16 | 10,495,498 | -0.15(-1.45%) |
Mar 20, 2017 | 10.75 | 10.75 | 10.29 | 10.31 | 6,082,256 | -0.45(-4.18%) |
Mar 17, 2017 | 10.70 | 10.85 | 10.50 | 10.76 | 12,595,690 | +0.10(+0.94%) |
Mar 16, 2017 | 10.52 | 10.79 | 10.41 | 10.66 | 6,103,582 | +0.12(+1.14%) |
Mar 15, 2017 | 10.13 | 10.59 | 9.820 | 10.54 | 12,375,564 | +0.32(+3.13%) |
Mar 14, 2017 | 10.59 | 10.77 | 10.01 | 10.22 | 12,249,097 | -0.45(-4.22%) |
Mar 13, 2017 | 10.80 | 11.00 | 10.62 | 10.67 | 6,017,333 | -0.15(-1.39%) |
Mar 10, 2017 | 10.63 | 10.94 | 10.47 | 10.82 | 7,495,560 | +0.29(+2.75%) |
Mar 09, 2017 | 10.82 | 11.14 | 10.53 | 10.53 | 7,001,833 | -0.27(-2.50%) |
Mar 08, 2017 | 10.90 | 11.13 | 10.76 | 10.80 | 8,871,615 | -0.10(-0.92%) |
Mar 07, 2017 | 11.08 | 11.24 | 10.39 | 10.90 | 15,037,502 | -0.50(-4.39%) |
Mar 06, 2017 | 12.12 | 12.16 | 11.39 | 11.40 | 11,060,031 | -0.85(-6.94%) |
Mar 03, 2017 | 12.32 | 12.73 | 11.96 | 12.25 | 13,452,283 | -0.04(-0.33%) |
Mar 02, 2017 | 12.70 | 12.84 | 12.27 | 12.29 | 12,467,231 | -0.53(-4.13%) |
Mar 01, 2017 | 13.83 | 13.91 | 12.62 | 12.82 | 65,305,976 | -0.83(-6.08%) |
Feb 28, 2017 | 14.00 | 14.45 | 13.09 | 13.65 | 31,601,860 | +0.36(+2.71%) |
Feb 27, 2017 | 13.12 | 13.59 | 12.95 | 13.29 | 9,108,957 | +0.14(+1.06%) |
Feb 24, 2017 | 13.31 | 13.48 | 13.05 | 13.15 | 5,925,999 | -0.24(-1.79%) |
Feb 23, 2017 | 12.90 | 13.71 | 12.73 | 13.39 | 9,418,140 | +0.50(+3.88%) |
Feb 22, 2017 | 13.20 | 13.41 | 12.86 | 12.89 | 5,932,609 | -0.30(-2.27%) |
Feb 21, 2017 | 13.10 | 13.29 | 13.01 | 13.19 | 4,901,101 | +0.11(+0.84%) |
Feb 17, 2017 | 13.08 | 13.08 | 13.08 | 0 | -0.22(-1.65%) | |
Feb 16, 2017 | 13.72 | 13.92 | 13.15 | 13.30 | 8,678,503 | -0.35(-2.56%) |
Feb 15, 2017 | 12.62 | 13.75 | 12.52 | 13.65 | 12,289,830 | +1.00(+7.91%) |
Feb 14, 2017 | 12.09 | 12.88 | 12.06 | 12.65 | 7,263,921 | +0.55(+4.55%) |
Feb 13, 2017 | 12.22 | 12.30 | 12.06 | 12.10 | 4,152,411 | +0.04(+0.33%) |
Feb 10, 2017 | 12.12 | 12.26 | 12.05 | 12.06 | 5,196,360 | -0.12(-0.99%) |
Feb 09, 2017 | 12.29 | 12.58 | 12.16 | 12.18 | 6,336,171 | -0.11(-0.90%) |
Feb 08, 2017 | 12.00 | 12.62 | 11.96 | 12.29 | 7,368,939 | +0.28(+2.33%) |
Feb 07, 2017 | 12.58 | 12.58 | 12.01 | 12.01 | 8,409,592 | -0.52(-4.15%) |
Feb 06, 2017 | 12.60 | 12.89 | 12.52 | 12.53 | 5,843,586 | -0.18(-1.42%) |
Feb 03, 2017 | 12.60 | 12.77 | 12.24 | 12.71 | 5,694,736 | +0.11(+0.87%) |
Feb 02, 2017 | 12.23 | 12.93 | 12.08 | 12.60 | 7,614,101 | +0.26(+2.11%) |
Feb 01, 2017 | 12.23 | 12.40 | 12.08 | 12.34 | 5,348,514 | +0.10(+0.82%) |
Jan 31, 2017 | 11.81 | 12.24 | 11.54 | 12.24 | 6,907,952 | +0.43(+3.64%) |
Jan 30, 2017 | 11.65 | 11.83 | 11.37 | 11.81 | 7,137,804 | +0.03(+0.25%) |
Jan 27, 2017 | 11.95 | 12.19 | 11.72 | 11.78 | 6,537,587 | -0.21(-1.75%) |
Jan 26, 2017 | 12.14 | 12.26 | 11.88 | 11.99 | 7,960,850 | +0.10(+0.84%) |
Jan 25, 2017 | 11.82 | 12.01 | 11.60 | 11.89 | 12,501,544 | +0.04(+0.34%) |
Jan 24, 2017 | 12.42 | 12.42 | 11.71 | 11.85 | 9,416,453 | -0.32(-2.63%) |
Jan 23, 2017 | 12.30 | 12.34 | 11.62 | 12.17 | 10,503,206 | -0.17(-1.38%) |
Jan 20, 2017 | 12.68 | 12.71 | 12.26 | 12.34 | 7,978,124 | -0.56(-4.34%) |
Jan 19, 2017 | 13.20 | 13.35 | 12.87 | 12.90 | 5,364,298 | -0.27(-2.05%) |
Jan 18, 2017 | 13.22 | 13.26 | 12.68 | 13.17 | 10,797,385 | +0.10(+0.77%) |
Jan 17, 2017 | 13.22 | 13.37 | 12.91 | 13.07 | 8,285,817 | -0.12(-0.91%) |
Jan 13, 2017 | 13.19 | 13.19 | 13.19 | 0 | -0.68(-4.90%) | |
Jan 12, 2017 | 13.95 | 14.11 | 13.67 | 13.87 | 6,927,818 | -0.14(-1.00%) |
Jan 11, 2017 | 15.38 | 15.47 | 13.65 | 14.01 | 16,191,789 | -1.30(-8.49%) |
Jan 10, 2017 | 16.62 | 16.73 | 15.25 | 15.31 | 9,345,902 | -1.10(-6.70%) |
Jan 09, 2017 | 16.50 | 17.25 | 16.39 | 16.41 | 6,614,668 | -0.13(-0.79%) |
Jan 06, 2017 | 17.48 | 17.50 | 16.32 | 16.54 | 5,647,598 | -1.00(-5.70%) |
Jan 05, 2017 | 17.35 | 17.63 | 17.08 | 17.54 | 3,576,831 | -0.16(-0.90%) |
Jan 04, 2017 | 17.47 | 17.99 | 17.37 | 17.70 | 4,773,470 | +0.23(+1.32%) |
Jan 03, 2017 | 16.71 | 17.53 | 16.65 | 17.47 | 4,706,465 | +1.00(+6.07%) |
Dec 30, 2016 | 16.47 | 16.47 | 16.47 | 0 | +0.79(+5.04%) | |
Dec 29, 2016 | 15.70 | 15.77 | 15.35 | 15.68 | 2,875,015 | +0.03(+0.19%) |
Dec 28, 2016 | 15.89 | 15.96 | 15.56 | 15.65 | 2,736,113 | -0.25(-1.57%) |
Dec 27, 2016 | 16.28 | 16.37 | 15.88 | 15.90 | 1,749,835 | -0.37(-2.27%) |
Dec 23, 2016 | 16.27 | 16.27 | 16.27 | 0 | +0.50(+3.17%) | |
Dec 22, 2016 | 15.73 | 15.96 | 15.58 | 15.77 | 2,903,159 | +0.08(+0.51%) |
Dec 21, 2016 | 16.00 | 16.07 | 15.62 | 15.69 | 2,446,043 | -0.35(-2.18%) |
Dec 20, 2016 | 16.12 | 16.30 | 15.96 | 16.04 | 1,916,577 | +0.01(+0.06%) |
Dec 19, 2016 | 16.02 | 16.55 | 15.92 | 16.03 | 3,265,456 | +0.00(+0.00%) |
Dec 16, 2016 | 15.49 | 16.08 | 15.36 | 16.03 | 14,074,657 | +0.58(+3.75%) |
Dec 15, 2016 | 15.40 | 15.57 | 15.16 | 15.45 | 3,797,272 | +0.11(+0.72%) |
Dec 14, 2016 | 15.95 | 16.09 | 15.10 | 15.34 | 5,635,388 | -0.61(-3.82%) |
Dec 13, 2016 | 15.54 | 16.17 | 15.51 | 15.95 | 4,146,278 | +0.54(+3.50%) |
Dec 12, 2016 | 15.64 | 15.79 | 15.36 | 15.41 | 4,480,759 | -0.23(-1.47%) |
Dec 09, 2016 | 15.74 | 16.09 | 15.52 | 15.64 | 4,123,908 | -0.01(-0.06%) |
Dec 08, 2016 | 15.18 | 15.88 | 15.07 | 15.65 | 4,764,736 | +0.56(+3.71%) |
Dec 07, 2016 | 15.59 | 15.75 | 14.72 | 15.09 | 6,336,193 | -0.77(-4.85%) |
Dec 06, 2016 | 15.86 | 16.00 | 15.24 | 15.86 | 4,304,129 | -0.01(-0.06%) |
Dec 05, 2016 | 15.99 | 16.00 | 15.44 | 15.87 | 3,409,767 | +0.07(+0.44%) |
Dec 02, 2016 | 15.82 | 16.14 | 15.67 | 15.80 | 2,157,908 | -0.02(-0.13%) |
Dec 01, 2016 | 16.16 | 16.33 | 15.78 | 15.82 | 3,345,083 | -0.19(-1.19%) |
Nov 30, 2016 | 16.23 | 16.40 | 15.80 | 16.01 | 5,027,236 | -0.16(-0.99%) |
Nov 29, 2016 | 16.62 | 16.96 | 16.11 | 16.17 | 3,366,632 | -0.50(-3.00%) |
Nov 28, 2016 | 16.44 | 16.92 | 16.33 | 16.67 | 3,282,957 | +0.20(+1.21%) |
Nov 25, 2016 | 16.77 | 16.88 | 16.22 | 16.47 | 1,548,554 | -0.23(-1.38%) |
Nov 23, 2016 | 16.70 | 16.70 | 16.70 | 0 | +0.45(+2.77%) | |
Nov 22, 2016 | 17.07 | 17.23 | 16.09 | 16.25 | 4,538,826 | -0.85(-4.97%) |
Nov 21, 2016 | 17.13 | 17.37 | 16.94 | 17.10 | 2,908,359 | -0.04(-0.23%) |
Nov 18, 2016 | 17.11 | 17.30 | 16.83 | 17.14 | 3,503,756 | +0.07(+0.41%) |
Nov 17, 2016 | 18.03 | 18.05 | 16.83 | 17.07 | 6,930,328 | -0.03(-0.18%) |
Nov 16, 2016 | 17.79 | 17.79 | 17.07 | 17.10 | 4,073,002 | -0.74(-4.15%) |
Nov 15, 2016 | 18.17 | 18.23 | 17.07 | 17.84 | 5,318,297 | -0.35(-1.92%) |
Nov 14, 2016 | 17.72 | 18.63 | 17.65 | 18.19 | 5,374,182 | +0.61(+3.47%) |
Nov 11, 2016 | 17.21 | 17.68 | 16.50 | 17.58 | 5,890,938 | +0.10(+0.57%) |
Nov 10, 2016 | 17.26 | 17.75 | 16.79 | 17.48 | 8,904,831 | +1.20(+7.37%) |
Nov 09, 2016 | 15.46 | 16.29 | 15.42 | 16.28 | 11,543,728 | +1.77(+12.20%) |
Nov 08, 2016 | 14.05 | 15.45 | 13.83 | 14.51 | 14,018,990 | -1.17(-7.46%) |
Nov 07, 2016 | 15.95 | 15.23 | 15.68 | 6,466,290 | +0.70(+4.67%) | |
Nov 04, 2016 | 14.85 | 15.76 | 14.43 | 14.98 | 11,757,588 | +0.35(+2.39%) |
Nov 03, 2016 | 18.24 | 18.51 | 14.39 | 14.63 | 20,570,394 | -3.54(-19.48%) |
Nov 02, 2016 | 18.74 | 18.95 | 18.11 | 18.17 | 4,411,276 | -0.70(-3.71%) |
Nov 01, 2016 | 18.72 | 19.07 | 17.96 | 18.87 | 7,169,830 | +0.12(+0.64%) |
Oct 31, 2016 | 19.69 | 19.93 | 18.64 | 18.75 | 4,699,121 | -0.82(-4.19%) |
Oct 28, 2016 | 20.50 | 20.59 | 19.27 | 19.57 | 7,224,065 | -0.85(-4.16%) |
Oct 27, 2016 | 20.97 | 21.22 | 20.38 | 20.42 | 3,477,872 | -0.36(-1.73%) |
Oct 26, 2016 | 21.47 | 21.51 | 20.62 | 20.78 | 3,222,008 | -0.70(-3.26%) |
Oct 25, 2016 | 20.81 | 21.87 | 20.79 | 21.48 | 4,001,415 | +0.67(+3.22%) |
Oct 24, 2016 | 21.17 | 21.25 | 20.73 | 20.81 | 3,025,549 | +0.00(+0.00%) |
Oct 21, 2016 | 20.32 | 21.08 | 20.09 | 20.81 | 3,770,942 | +0.28(+1.36%) |
Oct 20, 2016 | 19.81 | 20.57 | 19.75 | 20.53 | 3,647,880 | +0.64(+3.22%) |
Oct 19, 2016 | 19.92 | 20.04 | 19.61 | 19.89 | 2,534,529 | +0.04(+0.20%) |
Oct 18, 2016 | 19.52 | 20.02 | 19.52 | 19.85 | 2,464,310 | +0.58(+3.01%) |
Oct 17, 2016 | 19.79 | 20.04 | 19.15 | 19.27 | 3,498,863 | -0.59(-2.97%) |
Oct 14, 2016 | 19.81 | 20.70 | 19.81 | 19.86 | 5,277,128 | +0.05(+0.25%) |
Oct 13, 2016 | 19.33 | 20.15 | 19.13 | 19.81 | 5,532,317 | +0.18(+0.92%) |
Oct 12, 2016 | 20.40 | 20.77 | 19.50 | 19.63 | 6,091,175 | -0.83(-4.06%) |
Oct 11, 2016 | 20.92 | 21.29 | 20.27 | 20.46 | 4,582,144 | -0.72(-3.40%) |
Oct 10, 2016 | 20.63 | 21.66 | 20.52 | 21.18 | 5,589,759 | +0.81(+3.98%) |
Oct 07, 2016 | 20.66 | 20.97 | 20.06 | 20.37 | 5,570,113 | -0.26(-1.26%) |
Oct 06, 2016 | 21.19 | 21.27 | 20.43 | 20.63 | 4,039,289 | -0.79(-3.69%) |
Oct 05, 2016 | 20.46 | 21.66 | 20.46 | 21.42 | 4,979,030 | +1.03(+5.05%) |
Oct 04, 2016 | 20.62 | 20.90 | 20.25 | 20.39 | 3,243,918 | -0.18(-0.88%) |
Oct 03, 2016 | 20.05 | 20.64 | 19.92 | 20.57 | 5,072,335 | +0.42(+2.08%) |
Sep 30, 2016 | 20.97 | 21.03 | 20.05 | 20.15 | 11,686,783 | -0.78(-3.73%) |
Sep 29, 2016 | 22.67 | 22.85 | 20.65 | 20.93 | 8,289,596 | -1.43(-6.40%) |
Sep 28, 2016 | 22.30 | 22.70 | 21.81 | 22.36 | 4,526,277 | -0.17(-0.75%) |
Sep 27, 2016 | 22.01 | 22.87 | 21.75 | 22.53 | 5,462,450 | +0.54(+2.46%) |
Sep 26, 2016 | 23.29 | 23.44 | 21.77 | 21.99 | 8,552,456 | -1.40(-5.99%) |
Sep 23, 2016 | 20.91 | 23.98 | 20.90 | 23.39 | 21,089,684 | +3.13(+15.45%) |
Sep 22, 2016 | 20.16 | 20.48 | 20.02 | 20.26 | 4,910,163 | +0.17(+0.85%) |
Sep 21, 2016 | 20.32 | 20.70 | 19.84 | 20.09 | 4,406,092 | -0.20(-0.99%) |
Sep 20, 2016 | 20.10 | 20.41 | 19.74 | 20.29 | 3,658,776 | +0.23(+1.15%) |
Sep 19, 2016 | 20.86 | 20.96 | 20.05 | 20.06 | 3,613,521 | -0.79(-3.79%) |
Sep 16, 2016 | 20.69 | 20.96 | 20.17 | 20.85 | 6,165,236 | +0.16(+0.77%) |
Sep 15, 2016 | 20.36 | 20.72 | 19.79 | 20.69 | 4,071,806 | +0.35(+1.72%) |
Sep 14, 2016 | 20.31 | 21.21 | 20.21 | 20.34 | 4,576,228 | +0.00(+0.00%) |
Sep 13, 2016 | 20.64 | 20.64 | 19.97 | 20.34 | 4,604,967 | -0.46(-2.21%) |
Sep 12, 2016 | 19.85 | 20.90 | 19.76 | 20.80 | 4,569,352 | +0.77(+3.82%) |
Sep 09, 2016 | 20.30 | 20.66 | 20.02 | 20.04 | 3,557,923 | -0.61(-2.98%) |
Sep 08, 2016 | 20.35 | 20.88 | 19.96 | 20.65 | 4,698,561 | +0.35(+1.72%) |
Sep 07, 2016 | 20.68 | 20.86 | 20.11 | 20.30 | 4,004,708 | -0.19(-0.93%) |
Sep 06, 2016 | 19.90 | 20.92 | 19.71 | 20.49 | 4,945,136 | +0.67(+3.38%) |
Sep 02, 2016 | 20.23 | 19.82 | 19.82 | 19.82 | 9,608,300 | -0.41(-2.03%) |
Sep 01, 2016 | 20.71 | 20.81 | 20.12 | 20.23 | 3,650,072 | -0.47(-2.27%) |
Aug 31, 2016 | 20.84 | 21.09 | 20.32 | 20.70 | 4,949,948 | -0.19(-0.91%) |
Aug 30, 2016 | 20.70 | 21.07 | 20.51 | 20.89 | 4,411,745 | +0.07(+0.34%) |
Aug 29, 2016 | 21.03 | 21.21 | 20.30 | 20.82 | 5,025,163 | -0.21(-1.00%) |
Aug 26, 2016 | 21.10 | 21.45 | 20.75 | 21.03 | 4,627,022 | +0.00(+0.00%) |
Aug 25, 2016 | 22.19 | 22.37 | 20.68 | 21.03 | 10,762,708 | -1.06(-4.80%) |
Aug 24, 2016 | 23.88 | 24.93 | 21.85 | 22.09 | 14,750,789 | -1.57(-6.64%) |
Aug 23, 2016 | 23.01 | 23.79 | 22.90 | 23.66 | 5,431,029 | +0.72(+3.14%) |
Aug 22, 2016 | 22.97 | 23.35 | 22.77 | 22.94 | 3,482,043 | -0.09(-0.39%) |
Aug 19, 2016 | 22.86 | 23.23 | 22.67 | 23.03 | 4,039,620 | +0.14(+0.61%) |
Aug 18, 2016 | 22.80 | 23.09 | 22.53 | 22.89 | 3,320,778 | +0.15(+0.66%) |
Aug 17, 2016 | 23.39 | 23.43 | 22.52 | 22.74 | 7,072,839 | -0.18(-0.79%) |
Aug 16, 2016 | 23.21 | 23.87 | 22.86 | 22.92 | 6,510,112 | -0.31(-1.33%) |
Aug 15, 2016 | 24.06 | 24.17 | 23.05 | 23.23 | 8,137,156 | -0.95(-3.93%) |
Aug 12, 2016 | 23.50 | 24.25 | 22.70 | 24.18 | 10,924,591 | +1.17(+5.08%) |
Aug 11, 2016 | 22.00 | 23.20 | 21.88 | 23.01 | 7,643,825 | +0.72(+3.23%) |
Aug 10, 2016 | 21.73 | 22.54 | 21.11 | 22.29 | 13,057,791 | +0.13(+0.59%) |
Aug 09, 2016 | 20.27 | 23.34 | 19.64 | 22.16 | 37,978,980 | +3.97(+21.83%) |
Aug 08, 2016 | 18.21 | 18.43 | 17.75 | 18.19 | 8,299,592 | +0.12(+0.66%) |
Aug 05, 2016 | 18.22 | 18.34 | 17.77 | 18.07 | 4,087,573 | -0.01(-0.06%) |
Aug 04, 2016 | 18.35 | 19.00 | 18.05 | 18.08 | 5,756,559 | -0.13(-0.71%) |
Aug 03, 2016 | 17.03 | 18.32 | 16.92 | 18.21 | 9,364,138 | +1.10(+6.43%) |
Aug 02, 2016 | 17.03 | 17.30 | 16.86 | 17.11 | 6,891,248 | +0.23(+1.36%) |
Aug 01, 2016 | 17.35 | 17.58 | 16.76 | 16.88 | 4,130,050 | -0.48(-2.76%) |
Jul 29, 2016 | 17.91 | 17.91 | 17.30 | 17.36 | 3,623,036 | -0.53(-2.96%) |
Jul 28, 2016 | 17.75 | 18.05 | 17.43 | 17.89 | 4,764,760 | +0.13(+0.73%) |
Jul 27, 2016 | 17.37 | 17.83 | 17.34 | 17.76 | 3,819,622 | +0.42(+2.42%) |
Jul 26, 2016 | 17.59 | 17.88 | 17.15 | 17.34 | 3,899,741 | -0.37(-2.09%) |
Jul 25, 2016 | 17.47 | 17.76 | 17.30 | 17.71 | 3,259,404 | +0.21(+1.20%) |
Jul 22, 2016 | 17.84 | 18.18 | 17.30 | 17.50 | 3,378,370 | -0.50(-2.78%) |
Jul 21, 2016 | 18.09 | 18.39 | 17.93 | 18.00 | 3,361,414 | -0.04(-0.22%) |
Jul 20, 2016 | 17.60 | 18.09 | 17.54 | 18.04 | 3,888,043 | +0.59(+3.38%) |
Jul 19, 2016 | 17.84 | 18.10 | 17.33 | 17.45 | 3,564,578 | -0.47(-2.62%) |
Jul 18, 2016 | 17.71 | 18.13 | 17.54 | 17.92 | 3,236,655 | +0.29(+1.64%) |
Jul 15, 2016 | 17.76 | 18.11 | 17.50 | 17.63 | 8,411,929 | -0.05(-0.28%) |
Jul 14, 2016 | 17.65 | 18.05 | 17.51 | 17.68 | 4,847,260 | +0.30(+1.73%) |
Jul 13, 2016 | 17.72 | 18.62 | 17.26 | 17.38 | 7,203,776 | -0.01(-0.06%) |
Jul 12, 2016 | 17.28 | 17.50 | 16.95 | 17.39 | 5,964,149 | +0.23(+1.34%) |
Jul 11, 2016 | 17.55 | 17.83 | 17.14 | 17.16 | 5,800,879 | -0.26(-1.49%) |
Jul 08, 2016 | 17.30 | 17.58 | 17.28 | 17.42 | 5,668,664 | +0.14(+0.81%) |
Jul 07, 2016 | 17.13 | 17.67 | 16.75 | 17.28 | 5,082,702 | +0.72(+4.35%) |
Jul 05, 2016 | 16.87 | 16.95 | 16.02 | 16.56 | 7,589,211 | -0.42(-2.47%) |
Jul 01, 2016 | 15.64 | 16.98 | 16.98 | 16.98 | 13,309,800 | +1.39(+8.92%) |
Jun 30, 2016 | 15.94 | 16.01 | 15.07 | 15.59 | 13,829,622 | -0.34(-2.13%) |
Jun 29, 2016 | 16.19 | 16.37 | 15.20 | 15.93 | 15,417,380 | -0.26(-1.61%) |
Jun 28, 2016 | 14.05 | 16.50 | 14.05 | 16.19 | 20,803,444 | +2.50(+18.26%) |
Jun 27, 2016 | 14.69 | 14.79 | 13.62 | 13.69 | 8,454,031 | -1.16(-7.81%) |
Jun 24, 2016 | 15.12 | 15.55 | 14.66 | 14.85 | 10,050,357 | -0.99(-6.25%) |
Jun 23, 2016 | 15.61 | 15.86 | 15.41 | 15.84 | 6,150,777 | +0.39(+2.52%) |
Jun 22, 2016 | 15.36 | 16.13 | 15.15 | 15.45 | 7,448,881 | +0.05(+0.32%) |
Jun 21, 2016 | 16.10 | 16.14 | 14.88 | 15.40 | 8,609,720 | -0.67(-4.17%) |
Jun 20, 2016 | 16.71 | 16.90 | 16.05 | 16.07 | 6,939,709 | -0.37(-2.25%) |
Jun 17, 2016 | 16.94 | 16.94 | 16.33 | 16.44 | 13,522,665 | -0.48(-2.84%) |
Jun 16, 2016 | 16.69 | 16.95 | 16.32 | 16.92 | 5,624,983 | +0.10(+0.59%) |
Jun 15, 2016 | 17.26 | 17.74 | 16.74 | 16.82 | 8,756,897 | -0.31(-1.81%) |
Jun 14, 2016 | 16.33 | 17.28 | 16.28 | 17.13 | 8,056,258 | +0.45(+2.70%) |
Jun 13, 2016 | 16.61 | 17.12 | 16.15 | 16.68 | 8,181,653 | +0.20(+1.21%) |
Jun 10, 2016 | 17.72 | 17.87 | 16.40 | 16.48 | 11,339,831 | -1.52(-8.44%) |
Jun 09, 2016 | 17.65 | 18.29 | 17.50 | 18.00 | 7,648,673 | +0.28(+1.58%) |
Jun 08, 2016 | 17.71 | 17.78 | 17.25 | 17.72 | 5,485,246 | +0.10(+0.57%) |
Jun 07, 2016 | 17.17 | 17.86 | 16.21 | 17.62 | 11,739,674 | -0.34(-1.89%) |
Jun 06, 2016 | 17.52 | 18.10 | 16.97 | 17.96 | 9,197,462 | +0.37(+2.10%) |
Jun 03, 2016 | 17.59 | 17.94 | 16.75 | 17.59 | 8,790,356 | +0.15(+0.86%) |
Jun 02, 2016 | 16.64 | 17.82 | 16.57 | 17.44 | 14,206,489 | +0.82(+4.93%) |
Jun 01, 2016 | 15.69 | 17.24 | 15.51 | 16.62 | 10,738,471 | +0.81(+5.12%) |
May 31, 2016 | 15.51 | 16.05 | 15.48 | 15.81 | 7,865,669 | +0.43(+2.80%) |
May 27, 2016 | 15.72 | 15.38 | 15.38 | 15.38 | 9,608,500 | +0.16(+1.05%) |
May 26, 2016 | 15.31 | 15.38 | 14.81 | 15.22 | 6,184,435 | -0.09(-0.59%) |
May 25, 2016 | 15.57 | 15.76 | 15.13 | 15.31 | 7,023,065 | -0.13(-0.84%) |
May 24, 2016 | 15.33 | 15.61 | 14.78 | 15.44 | 6,935,671 | +0.28(+1.85%) |
May 23, 2016 | 15.51 | 15.95 | 15.11 | 15.16 | 7,141,645 | -0.28(-1.81%) |
May 20, 2016 | 14.74 | 15.93 | 14.73 | 15.44 | 11,089,049 | +0.67(+4.54%) |
May 19, 2016 | 15.44 | 16.01 | 14.31 | 14.77 | 11,690,683 | -0.80(-5.14%) |
May 18, 2016 | 14.99 | 15.81 | 14.97 | 15.57 | 11,763,198 | +0.40(+2.64%) |
May 17, 2016 | 14.48 | 15.20 | 14.25 | 15.17 | 12,011,777 | +0.87(+6.08%) |
May 16, 2016 | 14.05 | 14.45 | 13.61 | 14.30 | 9,415,039 | +0.25(+1.78%) |
May 13, 2016 | 13.42 | 14.33 | 13.31 | 14.05 | 11,776,328 | +0.60(+4.46%) |
May 12, 2016 | 13.81 | 13.90 | 12.56 | 13.45 | 19,910,220 | -0.10(-0.74%) |
May 11, 2016 | 15.41 | 15.53 | 13.50 | 13.55 | 22,292,924 | -1.97(-12.69%) |
May 10, 2016 | 15.42 | 16.00 | 15.29 | 15.52 | 13,619,963 | +0.25(+1.64%) |
May 09, 2016 | 16.06 | 16.22 | 15.25 | 15.27 | 19,384,534 | -0.90(-5.57%) |
May 06, 2016 | 17.40 | 18.00 | 15.50 | 16.17 | 57,847,376 | -10.42(-39.19%) |
May 05, 2016 | 27.40 | 27.53 | 25.80 | 26.59 | 9,440,200 | -0.78(-2.85%) |
May 04, 2016 | 27.85 | 28.07 | 26.61 | 27.37 | 5,699,863 | -0.76(-2.70%) |
May 03, 2016 | 27.40 | 28.67 | 27.06 | 28.13 | 7,156,232 | +0.95(+3.50%) |