Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.30 | 23.33 | 22.96 | 23.17 | 3,925,928 | -0.03(-0.15%) |
May 30, 2017 | 23.32 | 23.32 | 22.99 | 23.20 | 3,164,246 | -0.06(-0.25%) |
May 26, 2017 | 22.74 | 23.27 | 22.55 | 23.26 | 4,028,808 | +0.55(+2.44%) |
May 25, 2017 | 22.57 | 22.77 | 22.53 | 22.71 | 2,989,301 | +0.16(+0.70%) |
May 24, 2017 | 22.52 | 22.60 | 22.39 | 22.55 | 3,591,374 | +0.06(+0.27%) |
May 23, 2017 | 22.60 | 22.60 | 22.10 | 22.49 | 2,204,315 | -0.00(-0.02%) |
May 22, 2017 | 22.47 | 22.70 | 22.06 | 22.49 | 3,099,130 | +0.01(+0.06%) |
May 19, 2017 | 22.25 | 22.57 | 22.21 | 22.48 | 4,192,557 | +0.30(+1.37%) |
May 18, 2017 | 21.92 | 22.47 | 21.72 | 22.18 | 3,621,426 | +0.16(+0.72%) |
May 17, 2017 | 22.45 | 22.58 | 21.91 | 22.02 | 4,852,668 | -0.55(-2.44%) |
May 16, 2017 | 22.64 | 22.69 | 22.43 | 22.57 | 2,755,740 | -0.01(-0.04%) |
May 15, 2017 | 22.31 | 22.65 | 22.31 | 22.58 | 2,500,720 | +0.23(+1.02%) |
May 12, 2017 | 22.49 | 22.51 | 22.23 | 22.35 | 2,861,585 | -0.16(-0.72%) |
May 11, 2017 | 22.30 | 22.51 | 22.12 | 22.51 | 3,890,304 | +0.20(+0.91%) |
May 10, 2017 | 22.19 | 22.38 | 22.14 | 22.31 | 6,771,140 | +0.09(+0.40%) |
May 09, 2017 | 21.98 | 22.27 | 21.94 | 22.22 | 4,466,737 | +0.31(+1.43%) |
May 08, 2017 | 21.93 | 22.01 | 21.58 | 21.91 | 4,788,158 | +0.02(+0.10%) |
May 05, 2017 | 21.34 | 21.89 | 21.11 | 21.88 | 12,072,626 | +0.58(+2.71%) |
May 04, 2017 | 20.96 | 21.43 | 20.57 | 21.31 | 8,545,605 | +0.39(+1.85%) |
May 03, 2017 | 20.82 | 21.08 | 20.71 | 20.92 | 7,448,244 | -0.05(-0.23%) |
May 02, 2017 | 20.70 | 21.88 | 20.70 | 20.97 | 28,523,138 | +2.63(+14.31%) |
May 01, 2017 | 18.16 | 18.38 | 17.79 | 18.34 | 4,684,411 | +0.26(+1.42%) |
Apr 28, 2017 | 18.17 | 18.22 | 17.96 | 18.08 | 3,924,629 | -0.02(-0.08%) |
Apr 27, 2017 | 17.81 | 18.11 | 17.65 | 18.10 | 4,429,125 | +0.27(+1.53%) |
Apr 26, 2017 | 17.57 | 17.83 | 17.51 | 17.83 | 3,465,035 | +0.31(+1.77%) |
Apr 25, 2017 | 17.30 | 17.58 | 17.27 | 17.52 | 4,187,944 | +0.28(+1.60%) |
Apr 24, 2017 | 17.27 | 17.29 | 17.06 | 17.24 | 4,322,775 | +0.08(+0.48%) |
Apr 21, 2017 | 16.72 | 17.17 | 16.51 | 17.16 | 4,145,889 | +0.44(+2.63%) |
Apr 20, 2017 | 16.65 | 16.74 | 16.56 | 16.72 | 3,675,843 | +0.12(+0.71%) |
Apr 19, 2017 | 16.46 | 16.66 | 16.35 | 16.60 | 11,429,228 | +0.18(+1.07%) |
Apr 18, 2017 | 16.47 | 16.62 | 16.39 | 16.42 | 4,618,469 | +0.07(+0.45%) |
Apr 17, 2017 | 16.32 | 16.36 | 16.25 | 16.35 | 6,674,182 | +0.06(+0.39%) |
Apr 13, 2017 | 16.34 | 16.36 | 16.26 | 16.29 | 3,509,284 | -0.02(-0.13%) |
Apr 12, 2017 | 16.20 | 16.37 | 16.13 | 16.31 | 2,055,020 | +0.04(+0.23%) |
Apr 11, 2017 | 16.30 | 16.42 | 16.20 | 16.27 | 1,850,211 | -0.04(-0.25%) |
Apr 10, 2017 | 16.27 | 16.42 | 16.27 | 16.31 | 2,917,846 | +0.05(+0.34%) |
Apr 07, 2017 | 16.32 | 16.41 | 16.25 | 16.26 | 2,780,536 | -0.08(-0.51%) |
Apr 06, 2017 | 16.28 | 16.45 | 16.26 | 16.34 | 1,719,975 | +0.12(+0.71%) |
Apr 05, 2017 | 16.55 | 16.66 | 16.23 | 16.23 | 5,663,475 | -0.27(-1.65%) |
Apr 04, 2017 | 16.23 | 16.60 | 16.23 | 16.50 | 4,737,129 | +0.38(+2.35%) |
Apr 03, 2017 | 16.07 | 16.17 | 16.04 | 16.12 | 4,967,556 | +0.06(+0.37%) |
Mar 31, 2017 | 16.15 | 16.21 | 15.87 | 16.06 | 4,212,942 | -0.11(-0.66%) |
Mar 30, 2017 | 16.14 | 16.23 | 16.10 | 16.17 | 2,129,357 | +0.05(+0.28%) |
Mar 29, 2017 | 16.03 | 16.14 | 16.03 | 16.12 | 1,822,326 | +0.07(+0.43%) |
Mar 28, 2017 | 16.03 | 16.15 | 15.93 | 16.05 | 2,401,563 | -0.00(-0.01%) |
Mar 27, 2017 | 15.84 | 16.14 | 15.76 | 16.05 | 2,042,562 | +0.21(+1.31%) |
Mar 24, 2017 | 15.79 | 15.89 | 15.76 | 15.85 | 1,581,889 | +0.08(+0.53%) |
Mar 23, 2017 | 15.86 | 15.90 | 15.74 | 15.76 | 1,615,314 | -0.01(-0.07%) |
Mar 22, 2017 | 15.69 | 15.84 | 15.69 | 15.78 | 1,397,805 | +0.05(+0.32%) |
Mar 21, 2017 | 16.14 | 16.14 | 15.70 | 15.72 | 2,272,231 | -0.34(-2.13%) |
Mar 20, 2017 | 16.07 | 16.13 | 16.00 | 16.07 | 1,037,321 | -0.06(-0.35%) |
Mar 17, 2017 | 16.07 | 16.13 | 16.00 | 16.12 | 2,481,680 | +0.05(+0.28%) |
Mar 16, 2017 | 16.06 | 16.11 | 16.05 | 16.08 | 1,540,706 | -0.03(-0.20%) |
Mar 15, 2017 | 16.17 | 16.21 | 16.06 | 16.11 | 1,652,885 | +0.03(+0.16%) |
Mar 14, 2017 | 16.12 | 16.18 | 15.98 | 16.08 | 984,268 | -0.07(-0.43%) |
Mar 13, 2017 | 16.11 | 16.26 | 16.11 | 16.15 | 2,188,667 | +0.03(+0.22%) |
Mar 10, 2017 | 16.19 | 16.24 | 16.07 | 16.12 | 1,089,580 | -0.01(-0.08%) |
Mar 09, 2017 | 16.12 | 16.22 | 16.06 | 16.13 | 1,181,544 | +0.02(+0.12%) |
Mar 08, 2017 | 16.06 | 16.17 | 16.03 | 16.11 | 1,621,612 | +0.02(+0.14%) |
Mar 07, 2017 | 16.05 | 16.17 | 16.03 | 16.09 | 1,354,203 | +0.05(+0.33%) |
Mar 06, 2017 | 16.01 | 16.07 | 15.96 | 16.04 | 2,643,093 | -0.07(-0.41%) |
Mar 03, 2017 | 16.10 | 16.12 | 15.91 | 16.10 | 1,397,447 | +0.00(+0.00%) |
Mar 02, 2017 | 16.14 | 16.19 | 16.06 | 16.10 | 2,146,469 | -0.08(-0.50%) |
Mar 01, 2017 | 16.24 | 16.41 | 16.01 | 16.18 | 1,878,532 | +0.08(+0.47%) |
Feb 28, 2017 | 16.20 | 16.25 | 16.05 | 16.11 | 2,142,315 | -0.11(-0.67%) |
Feb 27, 2017 | 16.23 | 16.31 | 16.18 | 16.22 | 1,404,121 | +0.00(+0.01%) |
Feb 24, 2017 | 16.10 | 16.22 | 16.10 | 16.22 | 3,338,631 | +0.02(+0.09%) |
Feb 23, 2017 | 16.34 | 16.38 | 16.17 | 16.20 | 1,661,840 | -0.22(-1.31%) |
Feb 22, 2017 | 16.42 | 16.51 | 16.30 | 16.42 | 3,218,667 | -0.06(-0.36%) |
Feb 21, 2017 | 16.40 | 16.52 | 16.11 | 16.47 | 1,644,416 | +0.05(+0.32%) |
Feb 17, 2017 | 16.42 | 16.42 | 16.42 | 0 | -0.10(-0.58%) | |
Feb 16, 2017 | 16.60 | 16.62 | 16.48 | 16.52 | 1,553,228 | -0.07(-0.39%) |
Feb 15, 2017 | 16.55 | 16.63 | 16.51 | 16.58 | 2,250,225 | +0.03(+0.16%) |
Feb 14, 2017 | 16.67 | 16.77 | 16.51 | 16.56 | 11,408,856 | -0.10(-0.63%) |
Feb 13, 2017 | 16.56 | 16.71 | 16.56 | 16.66 | 1,932,701 | +0.13(+0.78%) |
Feb 10, 2017 | 16.72 | 16.75 | 16.53 | 16.53 | 4,275,478 | -0.20(-1.21%) |
Feb 09, 2017 | 16.67 | 16.88 | 16.56 | 16.74 | 2,570,522 | +0.11(+0.67%) |
Feb 08, 2017 | 16.66 | 16.69 | 16.51 | 16.62 | 3,031,356 | +0.01(+0.04%) |
Feb 07, 2017 | 16.43 | 16.63 | 16.14 | 16.62 | 3,512,240 | +0.22(+1.36%) |
Feb 06, 2017 | 16.28 | 16.43 | 16.22 | 16.40 | 4,444,002 | +0.12(+0.72%) |
Feb 03, 2017 | 15.86 | 16.34 | 15.85 | 16.28 | 6,625,467 | +0.41(+2.58%) |
Feb 02, 2017 | 15.25 | 16.05 | 15.20 | 15.87 | 10,600,635 | +1.00(+6.74%) |
Feb 01, 2017 | 14.65 | 14.91 | 14.45 | 14.87 | 4,761,774 | -0.12(-0.83%) |
Jan 31, 2017 | 15.03 | 15.06 | 14.86 | 14.99 | 2,840,098 | -0.03(-0.17%) |
Jan 30, 2017 | 15.15 | 15.18 | 14.98 | 15.02 | 3,514,140 | -0.17(-1.12%) |
Jan 27, 2017 | 15.21 | 15.30 | 15.17 | 15.19 | 1,282,215 | -0.05(-0.34%) |
Jan 26, 2017 | 15.26 | 15.32 | 15.20 | 15.24 | 1,573,374 | -0.07(-0.43%) |
Jan 25, 2017 | 15.44 | 15.51 | 15.23 | 15.30 | 6,246,852 | -0.02(-0.11%) |
Jan 24, 2017 | 15.20 | 15.37 | 15.20 | 15.32 | 4,633,915 | +0.08(+0.54%) |
Jan 23, 2017 | 15.16 | 15.31 | 15.08 | 15.24 | 2,410,730 | +0.08(+0.50%) |
Jan 20, 2017 | 15.27 | 15.52 | 15.09 | 15.16 | 2,447,602 | -0.33(-2.11%) |
Jan 19, 2017 | 15.36 | 15.57 | 15.35 | 15.49 | 2,345,678 | +0.15(+0.99%) |
Jan 18, 2017 | 15.24 | 15.40 | 15.17 | 15.34 | 2,822,642 | +0.15(+1.02%) |
Jan 17, 2017 | 15.37 | 15.47 | 15.14 | 15.18 | 4,690,094 | -0.27(-1.78%) |
Jan 13, 2017 | 15.46 | 15.46 | 15.46 | 0 | +0.22(+1.46%) | |
Jan 12, 2017 | 15.32 | 15.37 | 15.01 | 15.23 | 2,659,337 | -0.17(-1.12%) |
Jan 11, 2017 | 15.31 | 15.43 | 15.23 | 15.41 | 2,245,801 | +0.18(+1.16%) |
Jan 10, 2017 | 15.25 | 15.32 | 15.20 | 15.23 | 1,425,240 | +0.03(+0.19%) |
Jan 09, 2017 | 15.15 | 15.30 | 15.13 | 15.20 | 2,033,501 | +0.03(+0.19%) |
Jan 06, 2017 | 15.12 | 15.25 | 15.05 | 15.17 | 1,895,585 | +0.07(+0.43%) |
Jan 05, 2017 | 14.89 | 15.11 | 14.86 | 15.11 | 2,547,388 | +0.26(+1.73%) |
Jan 04, 2017 | 14.77 | 14.94 | 14.71 | 14.85 | 2,237,038 | +0.16(+1.08%) |
Jan 03, 2017 | 14.25 | 14.73 | 14.25 | 14.69 | 3,220,723 | +0.58(+4.09%) |
Dec 30, 2016 | 14.12 | 14.12 | 14.12 | 0 | -0.19(-1.34%) | |
Dec 29, 2016 | 14.25 | 14.36 | 14.25 | 14.31 | 1,086,863 | +0.00(+0.02%) |
Dec 28, 2016 | 14.29 | 14.42 | 14.23 | 14.30 | 1,361,258 | -0.01(-0.05%) |
Dec 27, 2016 | 14.35 | 14.42 | 14.29 | 14.31 | 1,714,824 | -0.04(-0.26%) |
Dec 23, 2016 | 14.35 | 14.35 | 14.35 | 0 | -0.06(-0.41%) | |
Dec 22, 2016 | 14.38 | 14.45 | 14.26 | 14.41 | 3,810,761 | +0.09(+0.59%) |
Dec 21, 2016 | 14.47 | 14.52 | 14.30 | 14.32 | 1,498,384 | -0.16(-1.08%) |
Dec 20, 2016 | 14.41 | 14.55 | 14.31 | 14.48 | 1,555,651 | +0.02(+0.14%) |
Dec 19, 2016 | 14.30 | 14.64 | 14.30 | 14.46 | 1,646,716 | +0.10(+0.68%) |
Dec 16, 2016 | 14.28 | 14.45 | 14.28 | 14.36 | 3,255,214 | +0.05(+0.33%) |
Dec 15, 2016 | 14.49 | 14.50 | 14.31 | 14.31 | 2,454,488 | -0.17(-1.20%) |
Dec 14, 2016 | 14.68 | 14.85 | 14.47 | 14.49 | 1,983,904 | -0.25(-1.67%) |
Dec 13, 2016 | 14.72 | 14.85 | 14.61 | 14.73 | 1,427,466 | +0.13(+0.87%) |
Dec 12, 2016 | 14.67 | 14.81 | 14.51 | 14.61 | 1,872,689 | -0.26(-1.74%) |
Dec 09, 2016 | 14.89 | 14.91 | 14.71 | 14.87 | 1,701,976 | +0.08(+0.56%) |
Dec 08, 2016 | 14.76 | 14.90 | 14.61 | 14.78 | 1,948,744 | +0.08(+0.58%) |
Dec 07, 2016 | 14.52 | 14.83 | 14.50 | 14.70 | 1,769,264 | +0.13(+0.87%) |
Dec 06, 2016 | 14.59 | 14.65 | 14.33 | 14.57 | 2,345,834 | +0.11(+0.77%) |
Dec 05, 2016 | 14.33 | 14.54 | 14.33 | 14.46 | 1,608,654 | +0.18(+1.27%) |
Dec 02, 2016 | 14.16 | 14.40 | 14.05 | 14.28 | 2,605,678 | +0.07(+0.51%) |
Dec 01, 2016 | 14.74 | 14.74 | 14.19 | 14.21 | 3,295,346 | -0.47(-3.18%) |
Nov 30, 2016 | 14.91 | 14.96 | 14.63 | 14.67 | 4,167,334 | -0.22(-1.51%) |
Nov 29, 2016 | 14.86 | 14.96 | 14.60 | 14.90 | 1,127,183 | +0.14(+0.96%) |
Nov 28, 2016 | 14.77 | 14.87 | 14.74 | 14.76 | 2,102,197 | -0.09(-0.62%) |
Nov 25, 2016 | 14.88 | 14.95 | 14.82 | 14.85 | 499,313 | -0.05(-0.32%) |
Nov 23, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.07(-0.45%) | |
Nov 22, 2016 | 14.93 | 14.98 | 14.73 | 14.96 | 1,619,611 | +0.05(+0.34%) |
Nov 21, 2016 | 14.63 | 14.92 | 14.58 | 14.91 | 2,204,787 | +0.30(+2.09%) |
Nov 18, 2016 | 14.58 | 14.68 | 14.43 | 14.61 | 2,326,009 | +0.12(+0.80%) |
Nov 17, 2016 | 14.35 | 14.59 | 14.35 | 14.49 | 1,336,852 | +0.10(+0.70%) |
Nov 16, 2016 | 14.32 | 14.43 | 14.20 | 14.39 | 1,541,417 | +0.03(+0.21%) |
Nov 15, 2016 | 14.34 | 14.49 | 14.28 | 14.36 | 2,628,817 | +0.10(+0.72%) |
Nov 14, 2016 | 14.53 | 14.63 | 14.21 | 14.26 | 2,753,004 | -0.24(-1.67%) |
Nov 11, 2016 | 14.18 | 14.52 | 14.15 | 14.50 | 1,917,260 | +0.25(+1.74%) |
Nov 10, 2016 | 14.27 | 14.49 | 14.06 | 14.25 | 2,485,614 | +0.00(+0.02%) |
Nov 09, 2016 | 14.11 | 14.40 | 13.99 | 14.25 | 2,131,221 | -0.05(-0.33%) |
Nov 08, 2016 | 14.14 | 14.36 | 14.00 | 14.30 | 1,924,829 | +0.15(+1.08%) |
Nov 07, 2016 | 14.26 | 14.35 | 14.10 | 14.15 | 3,319,655 | +0.13(+0.90%) |
Nov 04, 2016 | 14.32 | 14.40 | 14.01 | 14.02 | 5,744,872 | -0.22(-1.58%) |
Nov 03, 2016 | 13.94 | 14.62 | 13.16 | 14.25 | 8,077,248 | +0.75(+5.52%) |
Nov 02, 2016 | 14.12 | 14.12 | 13.29 | 13.50 | 7,447,097 | -0.63(-4.47%) |
Nov 01, 2016 | 14.08 | 14.21 | 13.99 | 14.13 | 3,463,029 | +0.09(+0.67%) |
Oct 31, 2016 | 14.28 | 14.28 | 14.03 | 14.04 | 3,318,889 | -0.16(-1.12%) |
Oct 28, 2016 | 14.30 | 14.38 | 14.17 | 14.20 | 1,728,182 | -0.07(-0.47%) |
Oct 27, 2016 | 14.52 | 14.52 | 14.22 | 14.27 | 2,829,536 | -0.17(-1.18%) |
Oct 26, 2016 | 14.52 | 14.61 | 14.41 | 14.44 | 2,500,513 | -0.19(-1.31%) |
Oct 25, 2016 | 14.65 | 14.72 | 14.57 | 14.63 | 1,945,572 | -0.04(-0.28%) |
Oct 24, 2016 | 14.54 | 14.73 | 14.40 | 14.67 | 1,833,283 | +0.25(+1.72%) |
Oct 21, 2016 | 14.28 | 14.46 | 14.27 | 14.42 | 3,355,587 | +0.08(+0.55%) |
Oct 20, 2016 | 14.28 | 14.48 | 14.21 | 14.34 | 2,658,135 | +0.00(+0.01%) |
Oct 19, 2016 | 14.11 | 14.38 | 14.06 | 14.34 | 2,175,700 | +0.26(+1.86%) |
Oct 18, 2016 | 13.76 | 14.13 | 13.66 | 14.08 | 3,852,573 | +0.46(+3.34%) |
Oct 17, 2016 | 13.55 | 13.71 | 13.40 | 13.62 | 2,825,474 | +0.20(+1.51%) |
Oct 14, 2016 | 13.53 | 13.70 | 13.37 | 13.42 | 1,773,211 | -0.03(-0.19%) |
Oct 13, 2016 | 13.43 | 13.48 | 13.34 | 13.45 | 1,444,859 | -0.08(-0.60%) |
Oct 12, 2016 | 13.48 | 13.57 | 13.38 | 13.53 | 1,980,700 | +0.02(+0.15%) |
Oct 11, 2016 | 13.81 | 13.83 | 13.40 | 13.51 | 1,883,793 | -0.09(-0.64%) |
Oct 10, 2016 | 13.53 | 13.69 | 13.53 | 13.59 | 1,943,924 | +0.19(+1.38%) |
Oct 07, 2016 | 13.64 | 13.64 | 13.32 | 13.41 | 2,259,355 | -0.12(-0.92%) |
Oct 06, 2016 | 13.74 | 13.74 | 13.45 | 13.53 | 1,443,720 | -0.18(-1.33%) |
Oct 05, 2016 | 13.56 | 13.83 | 13.56 | 13.72 | 1,887,543 | +0.14(+1.03%) |
Oct 04, 2016 | 13.72 | 13.83 | 13.50 | 13.58 | 2,419,345 | -0.10(-0.76%) |
Oct 03, 2016 | 13.62 | 13.81 | 13.60 | 13.68 | 1,787,959 | +0.07(+0.53%) |
Sep 30, 2016 | 13.73 | 13.73 | 13.61 | 13.61 | 1,304,955 | -0.09(-0.68%) |
Sep 29, 2016 | 13.84 | 13.87 | 13.66 | 13.70 | 2,632,086 | -0.15(-1.07%) |
Sep 28, 2016 | 13.71 | 13.94 | 13.64 | 13.85 | 2,321,148 | +0.21(+1.53%) |
Sep 27, 2016 | 13.51 | 13.76 | 13.51 | 13.64 | 3,946,589 | +0.12(+0.85%) |
Sep 26, 2016 | 13.57 | 13.59 | 13.45 | 13.53 | 1,480,221 | -0.08(-0.61%) |
Sep 23, 2016 | 13.55 | 13.69 | 13.54 | 13.61 | 1,206,170 | -0.05(-0.34%) |
Sep 22, 2016 | 13.44 | 13.71 | 13.44 | 13.66 | 1,705,621 | +0.24(+1.79%) |
Sep 21, 2016 | 13.20 | 13.42 | 13.20 | 13.42 | 2,715,154 | +0.21(+1.62%) |
Sep 20, 2016 | 12.89 | 13.23 | 12.88 | 13.20 | 3,372,378 | +0.52(+4.12%) |
Sep 19, 2016 | 12.72 | 12.80 | 12.65 | 12.68 | 1,893,065 | -0.02(-0.19%) |
Sep 16, 2016 | 12.61 | 12.72 | 12.56 | 12.70 | 2,843,247 | +0.04(+0.31%) |
Sep 15, 2016 | 12.53 | 12.70 | 12.46 | 12.66 | 1,642,020 | +0.09(+0.71%) |
Sep 14, 2016 | 12.52 | 12.63 | 12.43 | 12.57 | 2,203,782 | +0.04(+0.35%) |
Sep 13, 2016 | 12.45 | 12.55 | 12.40 | 12.53 | 954,046 | -0.06(-0.45%) |
Sep 12, 2016 | 12.43 | 12.62 | 12.34 | 12.59 | 1,853,397 | +0.13(+1.07%) |
Sep 09, 2016 | 12.76 | 12.81 | 12.45 | 12.45 | 1,883,228 | -0.40(-3.10%) |
Sep 08, 2016 | 12.89 | 12.94 | 12.75 | 12.85 | 1,322,802 | -0.12(-0.92%) |
Sep 07, 2016 | 12.99 | 13.12 | 12.88 | 12.97 | 1,730,807 | -0.03(-0.20%) |
Sep 06, 2016 | 12.90 | 13.14 | 12.89 | 13.00 | 3,191,934 | +0.15(+1.14%) |
Sep 02, 2016 | 12.88 | 12.85 | 12.85 | 12.85 | 994,229 | +0.01(+0.08%) |
Sep 01, 2016 | 12.79 | 12.86 | 12.76 | 12.84 | 1,076,539 | +0.05(+0.41%) |
Aug 31, 2016 | 12.70 | 12.84 | 12.66 | 12.79 | 2,229,928 | +0.08(+0.65%) |
Aug 30, 2016 | 12.67 | 12.71 | 12.52 | 12.71 | 978,943 | +0.14(+1.11%) |
Aug 29, 2016 | 12.50 | 12.63 | 12.45 | 12.57 | 1,585,864 | +0.11(+0.87%) |
Aug 26, 2016 | 12.50 | 12.57 | 12.36 | 12.46 | 1,258,291 | -0.01(-0.07%) |
Aug 25, 2016 | 12.42 | 12.54 | 12.40 | 12.47 | 887,815 | +0.03(+0.23%) |
Aug 24, 2016 | 12.57 | 12.61 | 12.37 | 12.44 | 2,568,099 | -0.09(-0.70%) |
Aug 23, 2016 | 12.54 | 12.61 | 12.52 | 12.53 | 1,216,021 | -0.06(-0.50%) |
Aug 22, 2016 | 12.57 | 12.65 | 12.35 | 12.59 | 1,066,790 | -0.03(-0.21%) |
Aug 19, 2016 | 12.32 | 12.67 | 12.29 | 12.62 | 1,942,492 | +0.25(+2.01%) |
Aug 18, 2016 | 12.42 | 12.54 | 12.36 | 12.37 | 1,664,007 | -0.07(-0.56%) |
Aug 17, 2016 | 12.59 | 12.59 | 12.30 | 12.44 | 1,728,196 | -0.15(-1.23%) |
Aug 16, 2016 | 12.81 | 12.81 | 12.58 | 12.59 | 1,764,219 | -0.23(-1.78%) |
Aug 15, 2016 | 12.95 | 13.08 | 12.82 | 12.82 | 2,672,681 | -0.11(-0.88%) |
Aug 12, 2016 | 13.03 | 13.07 | 12.89 | 12.93 | 1,585,859 | -0.08(-0.59%) |
Aug 11, 2016 | 13.10 | 13.23 | 12.99 | 13.01 | 2,410,849 | -0.17(-1.26%) |
Aug 10, 2016 | 13.25 | 13.34 | 13.10 | 13.18 | 1,744,449 | -0.03(-0.26%) |
Aug 09, 2016 | 13.15 | 13.27 | 13.08 | 13.21 | 2,101,371 | +0.07(+0.56%) |
Aug 08, 2016 | 13.11 | 13.19 | 13.00 | 13.14 | 2,803,496 | -0.02(-0.13%) |
Aug 05, 2016 | 13.16 | 13.34 | 13.12 | 13.15 | 3,594,376 | +0.03(+0.22%) |
Aug 04, 2016 | 12.85 | 13.13 | 12.80 | 13.13 | 6,381,087 | +0.28(+2.19%) |
Aug 03, 2016 | 12.68 | 12.87 | 12.58 | 12.84 | 3,524,009 | +0.16(+1.29%) |
Aug 02, 2016 | 12.82 | 12.94 | 12.58 | 12.68 | 4,505,432 | -0.11(-0.87%) |
Aug 01, 2016 | 12.65 | 12.80 | 12.50 | 12.79 | 4,738,745 | +0.17(+1.31%) |
Jul 29, 2016 | 12.49 | 12.75 | 12.31 | 12.63 | 7,156,700 | +0.11(+0.91%) |
Jul 28, 2016 | 12.98 | 13.06 | 12.50 | 12.51 | 7,194,753 | -0.52(-4.01%) |
Jul 27, 2016 | 13.03 | 13.08 | 12.79 | 13.04 | 4,820,179 | -0.13(-0.98%) |
Jul 26, 2016 | 13.03 | 13.18 | 13.00 | 13.17 | 3,230,578 | +0.10(+0.78%) |
Jul 25, 2016 | 13.07 | 13.12 | 12.96 | 13.06 | 1,265,773 | -0.04(-0.30%) |
Jul 22, 2016 | 12.99 | 13.14 | 12.83 | 13.10 | 1,677,662 | +0.11(+0.84%) |
Jul 21, 2016 | 13.01 | 13.11 | 12.95 | 12.99 | 2,245,562 | -0.01(-0.08%) |
Jul 20, 2016 | 13.07 | 13.14 | 13.00 | 13.00 | 2,831,427 | -0.05(-0.37%) |
Jul 19, 2016 | 12.90 | 13.06 | 12.84 | 13.05 | 2,628,010 | +0.15(+1.18%) |
Jul 18, 2016 | 12.83 | 12.99 | 12.80 | 12.90 | 2,609,328 | +0.05(+0.36%) |
Jul 15, 2016 | 12.83 | 12.94 | 12.64 | 12.85 | 4,744,497 | -0.03(-0.20%) |
Jul 14, 2016 | 13.05 | 13.15 | 12.78 | 12.88 | 3,079,030 | -0.01(-0.10%) |
Jul 13, 2016 | 13.07 | 13.30 | 12.81 | 12.89 | 8,255,098 | -0.12(-0.95%) |
Jul 12, 2016 | 12.61 | 13.07 | 12.53 | 13.02 | 3,527,970 | +0.49(+3.95%) |
Jul 11, 2016 | 12.47 | 12.56 | 12.21 | 12.52 | 1,765,188 | +0.10(+0.79%) |
Jul 08, 2016 | 12.34 | 12.22 | 12.22 | 12.42 | 1,481,915 | +0.20(+1.64%) |
Jul 07, 2016 | 12.23 | 12.38 | 12.15 | 12.22 | 1,581,196 | +0.02(+0.20%) |
Jul 05, 2016 | 12.32 | 12.36 | 12.07 | 12.20 | 2,622,244 | -0.18(-1.43%) |
Jul 01, 2016 | 12.09 | 12.38 | 12.38 | 12.38 | 2,636,589 | +0.11(+0.91%) |
Jun 30, 2016 | 11.98 | 12.32 | 11.95 | 12.27 | 4,110,301 | +0.29(+2.44%) |
Jun 29, 2016 | 11.73 | 12.01 | 11.71 | 11.97 | 2,854,139 | +0.35(+3.04%) |
Jun 28, 2016 | 11.55 | 11.79 | 11.52 | 11.62 | 2,291,248 | +0.23(+2.03%) |
Jun 27, 2016 | 11.87 | 11.98 | 11.38 | 11.39 | 2,516,285 | -0.60(-5.00%) |
Jun 24, 2016 | 11.83 | 12.05 | 11.78 | 11.99 | 4,574,679 | -0.38(-3.10%) |
Jun 23, 2016 | 12.40 | 12.44 | 12.29 | 12.37 | 1,703,606 | +0.11(+0.92%) |
Jun 22, 2016 | 12.23 | 12.45 | 12.21 | 12.26 | 1,854,962 | +0.02(+0.12%) |
Jun 21, 2016 | 12.09 | 12.28 | 12.09 | 12.24 | 2,674,076 | +0.16(+1.30%) |
Jun 20, 2016 | 12.07 | 12.31 | 12.00 | 12.09 | 3,020,060 | +0.16(+1.37%) |
Jun 17, 2016 | 11.70 | 11.95 | 11.58 | 11.92 | 5,507,414 | +0.21(+1.82%) |
Jun 16, 2016 | 11.74 | 11.76 | 11.46 | 11.71 | 2,093,655 | -0.06(-0.52%) |
Jun 15, 2016 | 12.01 | 12.08 | 11.76 | 11.77 | 2,839,258 | -0.24(-1.96%) |
Jun 14, 2016 | 11.59 | 12.05 | 11.49 | 12.01 | 4,189,165 | +0.39(+3.38%) |
Jun 13, 2016 | 11.84 | 12.09 | 11.59 | 11.61 | 1,931,246 | -0.25(-2.13%) |
Jun 10, 2016 | 12.01 | 12.17 | 11.83 | 11.87 | 2,908,161 | -0.29(-2.37%) |
Jun 09, 2016 | 11.77 | 12.17 | 11.74 | 12.15 | 3,099,841 | +0.33(+2.80%) |
Jun 08, 2016 | 11.92 | 11.98 | 11.72 | 11.82 | 2,806,177 | -0.12(-0.99%) |
Jun 07, 2016 | 12.16 | 12.18 | 11.84 | 11.94 | 2,420,277 | -0.09(-0.78%) |
Jun 06, 2016 | 12.08 | 12.12 | 11.89 | 12.03 | 1,693,797 | -0.05(-0.43%) |
Jun 03, 2016 | 12.13 | 12.14 | 11.87 | 12.09 | 1,957,575 | -0.07(-0.59%) |
Jun 02, 2016 | 11.97 | 12.19 | 11.83 | 12.16 | 2,684,120 | +0.14(+1.20%) |