Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.42 | 18.44 | 17.94 | 18.19 | 2,577,935 | -0.07(-0.40%) |
May 30, 2017 | 18.29 | 18.48 | 18.14 | 18.26 | 1,821,465 | -0.02(-0.11%) |
May 26, 2017 | 18.44 | 18.52 | 18.20 | 18.29 | 2,416,222 | -0.27(-1.47%) |
May 25, 2017 | 18.52 | 18.69 | 18.30 | 18.56 | 3,450,580 | +0.17(+0.94%) |
May 24, 2017 | 18.48 | 18.56 | 18.30 | 18.39 | 2,125,729 | +0.02(+0.13%) |
May 23, 2017 | 18.52 | 18.56 | 18.23 | 18.36 | 2,704,893 | -0.09(-0.47%) |
May 22, 2017 | 18.43 | 18.49 | 18.24 | 18.45 | 2,450,699 | +0.19(+1.04%) |
May 19, 2017 | 18.27 | 18.51 | 18.20 | 18.26 | 3,555,471 | +0.07(+0.38%) |
May 18, 2017 | 18.01 | 18.34 | 17.92 | 18.19 | 3,568,995 | +0.12(+0.67%) |
May 17, 2017 | 18.49 | 18.50 | 17.88 | 18.07 | 3,783,004 | -0.80(-4.22%) |
May 16, 2017 | 18.85 | 18.95 | 18.65 | 18.86 | 3,100,597 | +0.03(+0.18%) |
May 15, 2017 | 18.64 | 18.93 | 18.61 | 18.83 | 2,586,615 | +0.22(+1.21%) |
May 12, 2017 | 19.04 | 19.09 | 18.58 | 18.60 | 3,292,086 | -0.31(-1.65%) |
May 11, 2017 | 18.78 | 18.96 | 18.33 | 18.91 | 3,450,725 | +0.04(+0.22%) |
May 10, 2017 | 19.13 | 19.25 | 18.81 | 18.87 | 4,970,109 | -0.25(-1.32%) |
May 09, 2017 | 18.71 | 19.13 | 18.63 | 19.13 | 4,507,191 | +0.43(+2.31%) |
May 08, 2017 | 18.86 | 18.92 | 18.52 | 18.69 | 4,697,801 | -0.16(-0.86%) |
May 05, 2017 | 18.23 | 18.86 | 18.20 | 18.86 | 8,997,413 | +0.65(+3.55%) |
May 04, 2017 | 17.40 | 18.27 | 17.40 | 18.21 | 10,563,103 | +1.34(+7.96%) |
May 03, 2017 | 17.24 | 17.36 | 16.84 | 16.87 | 6,302,553 | -0.48(-2.79%) |
May 02, 2017 | 17.40 | 17.43 | 17.08 | 17.35 | 3,289,891 | -0.03(-0.16%) |
May 01, 2017 | 17.15 | 17.42 | 17.06 | 17.38 | 3,896,332 | +0.30(+1.74%) |
Apr 28, 2017 | 17.49 | 17.49 | 17.08 | 17.08 | 2,337,960 | -0.38(-2.18%) |
Apr 27, 2017 | 17.31 | 17.58 | 17.24 | 17.46 | 3,567,670 | +0.20(+1.16%) |
Apr 26, 2017 | 17.26 | 17.41 | 17.08 | 17.26 | 2,910,242 | -0.03(-0.18%) |
Apr 25, 2017 | 17.29 | 17.68 | 17.16 | 17.29 | 5,528,781 | +0.14(+0.81%) |
Apr 24, 2017 | 17.06 | 17.29 | 17.00 | 17.15 | 3,709,733 | +0.41(+2.46%) |
Apr 21, 2017 | 16.70 | 16.92 | 16.52 | 16.74 | 4,090,362 | +0.03(+0.17%) |
Apr 20, 2017 | 16.23 | 16.73 | 16.12 | 16.72 | 4,906,782 | +0.64(+3.96%) |
Apr 19, 2017 | 16.03 | 16.25 | 15.97 | 16.08 | 4,155,635 | +0.16(+1.02%) |
Apr 18, 2017 | 15.69 | 15.93 | 15.60 | 15.92 | 2,436,363 | +0.09(+0.59%) |
Apr 17, 2017 | 15.62 | 15.85 | 15.51 | 15.82 | 1,861,725 | +0.26(+1.69%) |
Apr 13, 2017 | 15.85 | 16.04 | 15.56 | 15.56 | 3,314,688 | -0.33(-2.09%) |
Apr 12, 2017 | 16.32 | 16.32 | 15.86 | 15.89 | 3,506,763 | -0.50(-3.08%) |
Apr 11, 2017 | 16.65 | 16.71 | 16.24 | 16.40 | 3,009,490 | -0.46(-2.71%) |
Apr 10, 2017 | 16.47 | 16.93 | 16.46 | 16.85 | 3,294,850 | +0.50(+3.05%) |
Apr 07, 2017 | 16.29 | 16.45 | 16.12 | 16.36 | 1,348,285 | -0.05(-0.27%) |
Apr 06, 2017 | 16.20 | 16.49 | 16.03 | 16.40 | 2,751,080 | +0.26(+1.61%) |
Apr 05, 2017 | 16.71 | 17.04 | 16.11 | 16.14 | 3,104,249 | -0.43(-2.59%) |
Apr 04, 2017 | 16.39 | 16.59 | 16.37 | 16.57 | 1,573,826 | +0.10(+0.63%) |
Apr 03, 2017 | 16.57 | 16.75 | 16.36 | 16.47 | 3,274,564 | -0.10(-0.58%) |
Mar 31, 2017 | 16.36 | 16.67 | 16.33 | 16.56 | 2,655,039 | +0.16(+0.97%) |
Mar 30, 2017 | 16.31 | 16.55 | 16.29 | 16.40 | 1,674,073 | +0.08(+0.51%) |
Mar 29, 2017 | 16.33 | 16.38 | 16.19 | 16.32 | 2,040,317 | -0.10(-0.61%) |
Mar 28, 2017 | 15.92 | 16.55 | 15.92 | 16.42 | 2,059,655 | +0.46(+2.88%) |
Mar 27, 2017 | 15.61 | 16.01 | 15.39 | 15.96 | 3,252,445 | +0.00(+0.02%) |
Mar 24, 2017 | 16.21 | 16.35 | 15.82 | 15.96 | 2,552,620 | -0.21(-1.33%) |
Mar 23, 2017 | 16.43 | 16.57 | 16.14 | 16.17 | 2,563,316 | -0.21(-1.31%) |
Mar 22, 2017 | 16.02 | 16.43 | 15.80 | 16.39 | 2,912,631 | +0.34(+2.09%) |
Mar 21, 2017 | 17.00 | 17.11 | 16.04 | 16.05 | 3,917,124 | -0.87(-5.13%) |
Mar 20, 2017 | 17.10 | 17.18 | 16.79 | 16.92 | 2,418,058 | -0.18(-1.07%) |
Mar 17, 2017 | 17.34 | 17.53 | 17.03 | 17.10 | 3,207,521 | -0.24(-1.40%) |
Mar 16, 2017 | 17.43 | 17.66 | 17.32 | 17.34 | 2,549,550 | -0.06(-0.36%) |
Mar 15, 2017 | 17.17 | 17.47 | 17.15 | 17.41 | 2,934,848 | +0.34(+1.96%) |
Mar 14, 2017 | 17.29 | 17.38 | 16.87 | 17.07 | 2,774,992 | -0.34(-1.95%) |
Mar 13, 2017 | 17.56 | 17.27 | 17.41 | 1,857,703 | +0.10(+0.58%) | |
Mar 10, 2017 | 17.24 | 17.40 | 16.99 | 17.31 | 2,684,968 | +0.24(+1.42%) |
Mar 09, 2017 | 17.28 | 17.53 | 16.95 | 17.07 | 3,343,142 | -0.24(-1.38%) |
Mar 08, 2017 | 17.61 | 17.65 | 17.28 | 17.31 | 1,975,024 | -0.22(-1.28%) |
Mar 07, 2017 | 17.79 | 17.94 | 17.48 | 17.53 | 2,585,869 | -0.39(-2.16%) |
Mar 06, 2017 | 17.78 | 18.07 | 17.77 | 17.92 | 3,581,011 | -0.10(-0.58%) |
Mar 03, 2017 | 17.76 | 18.09 | 17.62 | 18.02 | 4,967,891 | +0.32(+1.80%) |
Mar 02, 2017 | 18.08 | 18.15 | 17.69 | 17.70 | 3,491,019 | -0.47(-2.57%) |
Mar 01, 2017 | 17.97 | 18.30 | 17.92 | 18.17 | 6,292,005 | +0.54(+3.04%) |
Feb 28, 2017 | 17.70 | 17.81 | 17.53 | 17.64 | 5,386,343 | -0.18(-1.03%) |
Feb 27, 2017 | 17.47 | 17.82 | 17.19 | 17.82 | 5,339,158 | +0.39(+2.22%) |
Feb 24, 2017 | 16.95 | 17.43 | 16.89 | 17.43 | 4,109,275 | +0.17(+1.00%) |
Feb 23, 2017 | 17.25 | 17.77 | 16.98 | 17.26 | 6,903,266 | +0.30(+1.79%) |
Feb 22, 2017 | 18.26 | 18.92 | 16.94 | 16.95 | 14,846,989 | +0.22(+1.32%) |
Feb 21, 2017 | 17.16 | 17.27 | 16.65 | 16.73 | 5,838,938 | -0.29(-1.71%) |
Feb 17, 2017 | 17.02 | 17.02 | 17.02 | 0 | -0.12(-0.73%) | |
Feb 16, 2017 | 17.46 | 17.50 | 16.89 | 17.15 | 3,976,051 | -0.31(-1.80%) |
Feb 15, 2017 | 16.95 | 17.76 | 16.82 | 17.46 | 6,271,563 | +0.49(+2.91%) |
Feb 14, 2017 | 16.68 | 17.22 | 16.65 | 16.97 | 5,658,186 | +0.43(+2.61%) |
Feb 13, 2017 | 16.49 | 16.72 | 16.36 | 16.54 | 2,931,055 | +0.28(+1.72%) |
Feb 10, 2017 | 15.92 | 16.52 | 15.69 | 16.26 | 3,241,897 | +0.54(+3.46%) |
Feb 09, 2017 | 15.46 | 15.85 | 15.46 | 15.71 | 1,681,041 | +0.29(+1.86%) |
Feb 08, 2017 | 15.56 | 15.62 | 15.01 | 15.43 | 2,172,391 | -0.16(-1.04%) |
Feb 07, 2017 | 16.02 | 16.14 | 15.47 | 15.59 | 2,686,105 | -0.28(-1.79%) |
Feb 06, 2017 | 15.88 | 16.07 | 15.72 | 15.87 | 2,159,906 | -0.15(-0.95%) |
Feb 03, 2017 | 15.75 | 16.03 | 15.69 | 16.02 | 1,839,273 | +0.42(+2.68%) |
Feb 02, 2017 | 15.49 | 15.76 | 15.30 | 15.60 | 2,012,123 | -0.04(-0.24%) |
Feb 01, 2017 | 15.62 | 15.82 | 15.38 | 15.64 | 2,081,398 | +0.17(+1.10%) |
Jan 31, 2017 | 15.56 | 15.63 | 15.10 | 15.47 | 2,452,364 | -0.22(-1.41%) |
Jan 30, 2017 | 15.89 | 15.89 | 15.36 | 15.69 | 2,415,441 | -0.33(-2.03%) |
Jan 27, 2017 | 15.99 | 16.09 | 15.72 | 16.02 | 1,725,040 | +0.09(+0.56%) |
Jan 26, 2017 | 15.81 | 16.06 | 15.81 | 15.93 | 3,127,719 | -0.19(-1.18%) |
Jan 25, 2017 | 15.45 | 16.14 | 15.43 | 16.12 | 4,368,812 | +0.72(+4.65%) |
Jan 24, 2017 | 14.86 | 15.43 | 14.76 | 15.40 | 2,460,680 | +0.63(+4.28%) |
Jan 23, 2017 | 14.87 | 15.10 | 14.55 | 14.77 | 1,793,522 | -0.17(-1.11%) |
Jan 20, 2017 | 14.94 | 15.16 | 14.86 | 14.94 | 2,413,336 | -0.01(-0.07%) |
Jan 19, 2017 | 15.33 | 15.55 | 14.87 | 14.95 | 2,978,780 | -0.36(-2.37%) |
Jan 18, 2017 | 15.19 | 15.32 | 15.06 | 15.31 | 1,797,622 | +0.13(+0.89%) |
Jan 17, 2017 | 15.58 | 15.65 | 15.13 | 15.18 | 3,286,468 | -0.41(-2.64%) |
Jan 13, 2017 | 15.59 | 15.59 | 15.59 | 0 | +0.32(+2.08%) | |
Jan 12, 2017 | 15.22 | 15.30 | 14.98 | 15.27 | 2,226,841 | +0.08(+0.52%) |
Jan 11, 2017 | 15.10 | 15.24 | 15.02 | 15.19 | 2,721,669 | +0.09(+0.62%) |
Jan 10, 2017 | 14.97 | 15.13 | 14.79 | 15.10 | 4,207,490 | +0.12(+0.83%) |
Jan 09, 2017 | 14.98 | 15.22 | 14.86 | 14.97 | 2,434,400 | -0.13(-0.89%) |
Jan 06, 2017 | 15.24 | 15.40 | 15.03 | 15.11 | 1,850,353 | -0.01(-0.07%) |
Jan 05, 2017 | 15.58 | 15.67 | 15.08 | 15.12 | 2,598,195 | -0.49(-3.17%) |
Jan 04, 2017 | 15.48 | 15.68 | 15.27 | 15.61 | 4,107,421 | +0.50(+3.30%) |
Jan 03, 2017 | 15.13 | 15.50 | 14.85 | 15.11 | 2,888,077 | +0.19(+1.25%) |
Dec 30, 2016 | 14.93 | 14.93 | 14.93 | 0 | -0.11(-0.74%) | |
Dec 29, 2016 | 15.07 | 15.18 | 14.91 | 15.04 | 2,383,607 | -0.01(-0.07%) |
Dec 28, 2016 | 15.34 | 15.34 | 14.91 | 15.05 | 1,632,495 | -0.19(-1.27%) |
Dec 27, 2016 | 15.16 | 15.50 | 15.16 | 15.24 | 1,178,965 | +0.03(+0.18%) |
Dec 23, 2016 | 15.21 | 15.21 | 15.21 | 0 | +0.04(+0.30%) | |
Dec 22, 2016 | 15.42 | 15.54 | 15.15 | 15.17 | 1,848,878 | -0.21(-1.35%) |
Dec 21, 2016 | 15.40 | 15.56 | 15.29 | 15.38 | 2,760,217 | -0.16(-1.02%) |
Dec 20, 2016 | 15.39 | 15.71 | 15.35 | 15.54 | 4,030,091 | +0.34(+2.23%) |
Dec 19, 2016 | 15.48 | 15.74 | 14.98 | 15.20 | 6,103,758 | -0.51(-3.24%) |
Dec 16, 2016 | 16.48 | 16.49 | 15.45 | 15.71 | 9,415,879 | -0.77(-4.70%) |
Dec 15, 2016 | 16.55 | 17.03 | 16.43 | 16.48 | 5,795,920 | -0.08(-0.50%) |
Dec 14, 2016 | 16.40 | 16.84 | 16.30 | 16.56 | 3,892,073 | +0.10(+0.63%) |
Dec 13, 2016 | 16.50 | 16.58 | 15.98 | 16.46 | 2,936,748 | +0.18(+1.13%) |
Dec 12, 2016 | 16.74 | 16.82 | 16.08 | 16.28 | 3,765,390 | -0.40(-2.41%) |
Dec 09, 2016 | 17.06 | 17.24 | 16.51 | 16.68 | 4,759,619 | -0.39(-2.29%) |
Dec 08, 2016 | 16.73 | 17.10 | 16.38 | 17.07 | 4,896,769 | +0.44(+2.66%) |
Dec 07, 2016 | 15.86 | 16.73 | 15.84 | 16.63 | 6,280,185 | +0.79(+5.00%) |
Dec 06, 2016 | 15.51 | 15.89 | 15.36 | 15.83 | 3,428,878 | +0.36(+2.30%) |
Dec 05, 2016 | 15.75 | 15.81 | 15.40 | 15.48 | 3,062,489 | -0.07(-0.47%) |
Dec 02, 2016 | 15.51 | 15.63 | 15.41 | 15.55 | 2,190,713 | +0.02(+0.16%) |
Dec 01, 2016 | 15.46 | 15.65 | 15.26 | 15.53 | 3,927,955 | +0.12(+0.81%) |
Nov 30, 2016 | 15.52 | 15.72 | 15.36 | 15.40 | 3,726,390 | +0.10(+0.68%) |
Nov 29, 2016 | 15.26 | 15.56 | 15.08 | 15.30 | 3,068,462 | +0.03(+0.18%) |
Nov 28, 2016 | 15.66 | 15.70 | 15.04 | 15.27 | 4,137,668 | -0.39(-2.50%) |
Nov 25, 2016 | 15.77 | 15.85 | 15.42 | 15.66 | 2,336,408 | -0.09(-0.59%) |
Nov 23, 2016 | 15.75 | 15.75 | 15.75 | 0 | +1.03(+7.03%) | |
Nov 22, 2016 | 14.75 | 14.80 | 14.54 | 14.72 | 2,365,177 | +0.11(+0.78%) |
Nov 21, 2016 | 14.77 | 14.85 | 14.54 | 14.61 | 3,500,295 | -0.01(-0.05%) |
Nov 18, 2016 | 14.73 | 14.80 | 14.49 | 14.61 | 4,061,425 | -0.03(-0.24%) |
Nov 17, 2016 | 14.56 | 14.75 | 14.49 | 14.65 | 4,862,431 | +0.12(+0.83%) |
Nov 16, 2016 | 14.51 | 14.61 | 14.37 | 14.53 | 5,529,218 | +0.02(+0.14%) |
Nov 15, 2016 | 14.29 | 14.59 | 14.14 | 14.51 | 6,313,167 | +0.22(+1.53%) |
Nov 14, 2016 | 14.11 | 14.52 | 14.09 | 14.29 | 7,266,350 | +0.43(+3.07%) |
Nov 11, 2016 | 13.60 | 13.91 | 13.56 | 13.86 | 5,661,861 | +0.15(+1.06%) |
Nov 10, 2016 | 12.92 | 13.92 | 12.89 | 13.72 | 11,031,466 | +0.94(+7.36%) |
Nov 09, 2016 | 12.36 | 13.09 | 12.28 | 12.78 | 5,521,897 | +0.05(+0.41%) |
Nov 08, 2016 | 12.71 | 12.83 | 12.38 | 12.72 | 3,275,501 | +0.07(+0.57%) |
Nov 07, 2016 | 12.34 | 12.66 | 12.25 | 12.65 | 6,112,794 | +0.66(+5.48%) |
Nov 04, 2016 | 11.90 | 12.19 | 11.76 | 11.99 | 4,617,822 | +0.00(+0.00%) |
Nov 03, 2016 | 12.07 | 12.43 | 11.72 | 11.99 | 13,575,779 | +0.72(+6.38%) |
Nov 02, 2016 | 11.53 | 11.54 | 10.98 | 11.27 | 9,741,381 | +0.15(+1.34%) |
Nov 01, 2016 | 11.43 | 11.47 | 10.96 | 11.13 | 5,984,216 | -0.26(-2.31%) |
Oct 31, 2016 | 11.42 | 11.49 | 11.32 | 11.39 | 3,610,425 | +0.00(+0.00%) |
Oct 28, 2016 | 11.97 | 12.10 | 11.27 | 11.39 | 5,768,611 | -0.41(-3.46%) |
Oct 27, 2016 | 12.05 | 12.07 | 11.77 | 11.80 | 3,147,429 | -0.11(-0.93%) |
Oct 26, 2016 | 11.67 | 12.04 | 11.67 | 11.91 | 2,923,884 | +0.06(+0.47%) |
Oct 25, 2016 | 11.91 | 11.96 | 11.74 | 11.85 | 1,871,052 | -0.03(-0.26%) |
Oct 24, 2016 | 11.94 | 12.10 | 11.78 | 11.88 | 1,864,367 | +0.07(+0.58%) |
Oct 21, 2016 | 11.75 | 12.04 | 11.70 | 11.81 | 2,418,824 | -0.11(-0.90%) |
Oct 20, 2016 | 11.85 | 12.05 | 11.83 | 11.92 | 1,668,363 | -0.03(-0.23%) |
Oct 19, 2016 | 11.91 | 12.05 | 11.80 | 11.95 | 1,661,218 | +0.03(+0.26%) |
Oct 18, 2016 | 12.01 | 12.03 | 11.79 | 11.92 | 2,315,061 | +0.16(+1.32%) |
Oct 17, 2016 | 11.73 | 11.88 | 11.52 | 11.76 | 4,197,326 | -0.07(-0.58%) |
Oct 14, 2016 | 12.09 | 12.21 | 11.82 | 11.83 | 2,898,370 | -0.21(-1.75%) |
Oct 13, 2016 | 12.33 | 12.44 | 11.95 | 12.04 | 3,637,882 | -0.53(-4.21%) |
Oct 12, 2016 | 12.67 | 12.78 | 12.50 | 12.57 | 3,714,987 | -0.08(-0.66%) |
Oct 11, 2016 | 12.82 | 12.89 | 12.57 | 12.65 | 3,706,362 | -0.27(-2.09%) |
Oct 10, 2016 | 12.80 | 13.02 | 12.79 | 12.92 | 3,368,239 | +0.26(+2.08%) |
Oct 07, 2016 | 12.71 | 12.79 | 12.42 | 12.66 | 1,955,389 | -0.00(-0.03%) |
Oct 06, 2016 | 12.73 | 12.82 | 12.53 | 12.67 | 1,691,147 | -0.15(-1.19%) |
Oct 05, 2016 | 12.72 | 12.88 | 12.57 | 12.82 | 3,219,263 | +0.23(+1.84%) |
Oct 04, 2016 | 12.77 | 12.85 | 12.48 | 12.59 | 3,098,189 | -0.02(-0.16%) |
Oct 03, 2016 | 12.37 | 12.67 | 12.26 | 12.61 | 2,039,277 | -0.08(-0.60%) |
Sep 30, 2016 | 12.63 | 12.82 | 12.52 | 12.68 | 3,408,583 | +0.14(+1.10%) |
Sep 29, 2016 | 12.63 | 12.88 | 12.46 | 12.54 | 2,143,367 | -0.16(-1.23%) |
Sep 28, 2016 | 12.17 | 12.76 | 12.17 | 12.70 | 2,823,634 | +0.30(+2.46%) |
Sep 27, 2016 | 12.07 | 12.41 | 12.06 | 12.40 | 1,658,298 | +0.26(+2.14%) |
Sep 26, 2016 | 12.08 | 12.39 | 12.08 | 12.14 | 1,873,218 | -0.08(-0.65%) |
Sep 23, 2016 | 12.33 | 12.44 | 12.21 | 12.22 | 1,911,700 | -0.24(-1.89%) |
Sep 22, 2016 | 12.44 | 12.57 | 12.31 | 12.45 | 3,618,744 | +0.10(+0.84%) |
Sep 21, 2016 | 11.95 | 12.37 | 11.87 | 12.35 | 5,758,549 | +0.48(+4.05%) |
Sep 20, 2016 | 12.10 | 12.13 | 11.79 | 11.87 | 3,570,533 | -0.18(-1.46%) |
Sep 19, 2016 | 12.10 | 12.27 | 11.89 | 12.04 | 2,702,837 | +0.10(+0.87%) |
Sep 16, 2016 | 11.76 | 12.02 | 11.70 | 11.94 | 5,570,360 | +0.01(+0.12%) |
Sep 15, 2016 | 11.50 | 11.93 | 11.49 | 11.93 | 4,517,528 | +0.43(+3.73%) |
Sep 14, 2016 | 11.30 | 11.67 | 11.21 | 11.50 | 3,814,138 | +0.16(+1.40%) |
Sep 13, 2016 | 11.51 | 11.53 | 11.12 | 11.34 | 3,314,821 | -0.42(-3.53%) |
Sep 12, 2016 | 11.27 | 11.87 | 11.21 | 11.75 | 3,935,111 | +0.36(+3.13%) |
Sep 09, 2016 | 12.20 | 12.22 | 11.39 | 11.40 | 6,592,924 | -1.03(-8.32%) |
Sep 08, 2016 | 12.26 | 12.46 | 12.21 | 12.43 | 2,444,873 | +0.15(+1.21%) |
Sep 07, 2016 | 12.24 | 12.35 | 12.23 | 12.28 | 2,356,173 | -0.01(-0.06%) |
Sep 06, 2016 | 12.43 | 12.45 | 12.23 | 12.29 | 2,121,037 | -0.09(-0.70%) |
Sep 02, 2016 | 12.51 | 12.37 | 12.37 | 12.37 | 2,859,877 | -0.05(-0.42%) |
Sep 01, 2016 | 12.42 | 12.58 | 12.11 | 12.43 | 3,212,830 | +0.04(+0.36%) |
Aug 31, 2016 | 12.45 | 12.54 | 12.21 | 12.38 | 2,972,509 | -0.12(-1.00%) |
Aug 30, 2016 | 12.49 | 12.58 | 12.40 | 12.51 | 2,322,700 | +0.03(+0.25%) |
Aug 29, 2016 | 12.58 | 12.69 | 12.40 | 12.47 | 3,887,898 | -0.01(-0.11%) |
Aug 26, 2016 | 12.46 | 12.69 | 12.40 | 12.49 | 3,721,177 | +0.03(+0.28%) |
Aug 25, 2016 | 12.60 | 12.68 | 12.38 | 12.45 | 3,748,113 | -0.22(-1.72%) |
Aug 24, 2016 | 12.87 | 13.04 | 12.59 | 12.67 | 3,491,453 | -0.20(-1.56%) |
Aug 23, 2016 | 12.77 | 12.90 | 12.74 | 12.87 | 4,310,588 | +0.26(+2.08%) |
Aug 22, 2016 | 12.70 | 12.74 | 12.51 | 12.61 | 4,005,118 | -0.14(-1.11%) |
Aug 19, 2016 | 12.39 | 12.83 | 12.35 | 12.75 | 5,746,252 | +0.30(+2.42%) |
Aug 18, 2016 | 12.45 | 12.49 | 12.37 | 12.45 | 3,975,218 | +0.00(+0.00%) |
Aug 17, 2016 | 12.40 | 12.47 | 12.29 | 12.45 | 4,273,916 | +0.04(+0.33%) |
Aug 16, 2016 | 12.52 | 12.63 | 12.38 | 12.41 | 3,091,079 | -0.17(-1.35%) |
Aug 15, 2016 | 12.61 | 12.77 | 12.41 | 12.58 | 6,154,488 | +0.06(+0.47%) |
Aug 12, 2016 | 12.52 | 12.55 | 12.38 | 12.52 | 3,381,759 | -0.07(-0.55%) |
Aug 11, 2016 | 12.54 | 12.72 | 12.43 | 12.59 | 4,599,976 | +0.15(+1.20%) |
Aug 10, 2016 | 12.80 | 12.80 | 12.41 | 12.44 | 5,016,716 | -0.28(-2.23%) |
Aug 09, 2016 | 12.87 | 12.88 | 12.56 | 12.72 | 8,036,236 | -0.08(-0.59%) |
Aug 08, 2016 | 12.72 | 13.12 | 12.57 | 12.80 | 8,500,290 | +0.08(+0.60%) |
Aug 05, 2016 | 11.65 | 12.77 | 11.64 | 12.72 | 15,627,313 | +1.31(+11.48%) |
Aug 04, 2016 | 11.40 | 12.35 | 11.02 | 11.41 | 27,445,588 | +1.40(+14.03%) |
Aug 03, 2016 | 9.916 | 10.10 | 9.833 | 10.01 | 4,186,732 | +0.09(+0.87%) |
Aug 02, 2016 | 10.20 | 10.25 | 9.660 | 9.923 | 3,888,129 | -0.26(-2.55%) |
Aug 01, 2016 | 10.23 | 10.23 | 10.11 | 10.18 | 4,774,558 | -0.06(-0.61%) |
Jul 29, 2016 | 10.12 | 10.32 | 10.01 | 10.24 | 2,972,558 | +0.10(+0.95%) |
Jul 28, 2016 | 10.07 | 10.16 | 9.895 | 10.15 | 2,258,687 | +0.06(+0.55%) |
Jul 27, 2016 | 10.06 | 10.14 | 9.914 | 10.09 | 2,432,622 | +0.03(+0.34%) |
Jul 26, 2016 | 9.808 | 10.14 | 9.732 | 10.06 | 3,384,339 | +0.27(+2.76%) |
Jul 25, 2016 | 9.943 | 9.961 | 9.767 | 9.788 | 2,294,737 | -0.16(-1.57%) |
Jul 22, 2016 | 9.746 | 9.992 | 9.708 | 9.943 | 2,649,696 | +0.22(+2.31%) |
Jul 21, 2016 | 9.597 | 9.767 | 9.597 | 9.719 | 4,890,327 | +0.12(+1.26%) |
Jul 20, 2016 | 9.411 | 9.819 | 9.329 | 9.597 | 5,754,452 | +0.22(+2.36%) |
Jul 19, 2016 | 9.127 | 9.483 | 9.086 | 9.376 | 3,874,227 | +0.10(+1.12%) |
Jul 18, 2016 | 8.677 | 9.321 | 8.411 | 9.272 | 7,638,010 | +0.52(+5.88%) |
Jul 15, 2016 | 9.193 | 9.252 | 8.747 | 8.757 | 4,321,604 | -0.36(-3.91%) |
Jul 14, 2016 | 9.449 | 9.608 | 9.032 | 9.113 | 5,510,927 | -0.34(-3.55%) |
Jul 13, 2016 | 9.570 | 9.663 | 9.338 | 9.449 | 3,264,513 | +0.05(+0.55%) |
Jul 12, 2016 | 9.127 | 9.440 | 9.127 | 9.397 | 3,749,548 | +0.37(+4.10%) |
Jul 11, 2016 | 9.058 | 9.137 | 8.968 | 9.027 | 4,309,102 | +0.38(+4.40%) |
Jul 08, 2016 | 8.598 | 8.837 | 8.449 | 8.646 | 6,017,647 | +0.20(+2.33%) |
Jul 07, 2016 | 9.137 | 9.137 | 8.439 | 8.449 | 5,200,704 | -0.37(-4.16%) |
Jul 06, 2016 | 8.871 | 8.971 | 8.639 | 8.816 | 3,796,770 | -0.21(-2.34%) |
Jul 05, 2016 | 9.110 | 9.227 | 8.830 | 9.027 | 3,487,041 | -0.27(-2.94%) |
Jul 01, 2016 | 9.037 | 9.300 | 9.300 | 9.300 | 3,460,131 | +0.22(+2.40%) |
Jun 30, 2016 | 8.823 | 9.082 | 8.626 | 9.082 | 3,193,949 | +0.33(+3.75%) |
Jun 29, 2016 | 8.681 | 9.030 | 8.584 | 8.754 | 4,223,913 | +0.33(+3.94%) |
Jun 28, 2016 | 8.390 | 8.480 | 8.128 | 8.422 | 3,722,282 | +0.36(+4.51%) |
Jun 27, 2016 | 8.345 | 8.345 | 7.688 | 8.058 | 10,163,142 | -0.46(-5.36%) |
Jun 24, 2016 | 9.092 | 9.386 | 8.076 | 8.515 | 25,387,612 | -1.31(-13.37%) |
Jun 23, 2016 | 9.490 | 9.833 | 9.348 | 9.829 | 2,758,037 | +0.50(+5.42%) |
Jun 22, 2016 | 9.252 | 9.414 | 8.996 | 9.324 | 2,831,787 | +0.10(+1.13%) |
Jun 21, 2016 | 9.539 | 9.667 | 9.217 | 9.220 | 4,236,016 | -0.52(-5.33%) |
Jun 20, 2016 | 9.525 | 10.02 | 9.518 | 9.739 | 3,411,176 | +0.41(+4.37%) |
Jun 17, 2016 | 9.272 | 9.435 | 9.227 | 9.331 | 3,864,414 | +0.11(+1.16%) |
Jun 16, 2016 | 9.476 | 9.556 | 9.155 | 9.224 | 3,639,883 | -0.30(-3.16%) |
Jun 15, 2016 | 9.442 | 9.935 | 9.442 | 9.525 | 2,365,160 | +0.10(+1.10%) |
Jun 14, 2016 | 9.891 | 10.08 | 9.310 | 9.421 | 7,209,543 | -0.50(-5.09%) |
Jun 13, 2016 | 9.919 | 10.19 | 9.833 | 9.926 | 3,254,798 | -0.09(-0.93%) |
Jun 10, 2016 | 10.18 | 10.33 | 9.943 | 10.02 | 3,406,015 | -0.34(-3.30%) |
Jun 09, 2016 | 10.31 | 10.48 | 10.24 | 10.36 | 2,333,135 | -0.03(-0.27%) |
Jun 08, 2016 | 10.16 | 10.40 | 10.05 | 10.39 | 2,651,448 | +0.24(+2.35%) |
Jun 07, 2016 | 10.08 | 10.27 | 9.926 | 10.15 | 1,781,708 | +0.04(+0.41%) |
Jun 06, 2016 | 9.635 | 10.16 | 9.629 | 10.11 | 2,164,179 | +0.39(+3.98%) |
Jun 03, 2016 | 9.573 | 9.836 | 9.480 | 9.722 | 2,144,142 | -0.06(-0.57%) |
Jun 02, 2016 | 9.808 | 9.895 | 9.656 | 9.777 | 2,179,350 | -0.08(-0.77%) |