Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.675 | 9.675 | 9.450 | 9.608 | 7,270,336 | -0.06(-0.61%) |
May 30, 2017 | 9.592 | 9.709 | 9.542 | 9.667 | 6,021,925 | +0.06(+0.61%) |
May 26, 2017 | 9.525 | 9.642 | 9.379 | 9.608 | 10,321,144 | +0.07(+0.70%) |
May 25, 2017 | 9.608 | 9.717 | 9.458 | 9.542 | 10,197,675 | +0.08(+0.88%) |
May 24, 2017 | 9.207 | 9.638 | 9.141 | 9.458 | 12,687,974 | +0.21(+2.26%) |
May 23, 2017 | 9.299 | 9.358 | 9.216 | 9.249 | 9,229,300 | -0.06(-0.63%) |
May 22, 2017 | 9.057 | 9.324 | 8.965 | 9.308 | 15,342,720 | +0.24(+2.67%) |
May 19, 2017 | 9.124 | 9.149 | 8.823 | 9.065 | 13,553,946 | -0.03(-0.28%) |
May 18, 2017 | 9.157 | 9.333 | 8.948 | 9.090 | 16,170,319 | -0.14(-1.54%) |
May 17, 2017 | 10.83 | 10.28 | 9.116 | 9.233 | 34,014,628 | -1.60(-14.74%) |
May 16, 2017 | 10.95 | 10.98 | 10.80 | 10.83 | 7,911,418 | -0.18(-1.59%) |
May 15, 2017 | 11.32 | 11.37 | 10.88 | 11.00 | 6,208,558 | -0.30(-2.66%) |
May 12, 2017 | 11.37 | 11.40 | 11.16 | 11.30 | 5,745,478 | -0.14(-1.24%) |
May 11, 2017 | 11.90 | 11.90 | 11.35 | 11.45 | 5,320,613 | -0.59(-4.93%) |
May 10, 2017 | 11.66 | 12.17 | 11.66 | 12.04 | 10,099,288 | +0.39(+3.37%) |
May 09, 2017 | 11.73 | 11.91 | 11.65 | 11.65 | 5,670,564 | -0.23(-1.97%) |
May 08, 2017 | 11.86 | 11.98 | 11.84 | 11.88 | 3,721,361 | +0.02(+0.14%) |
May 05, 2017 | 11.61 | 11.87 | 11.60 | 11.86 | 5,228,410 | +0.28(+2.45%) |
May 04, 2017 | 11.75 | 11.75 | 11.48 | 11.58 | 3,404,711 | -0.17(-1.42%) |
May 03, 2017 | 11.81 | 11.83 | 11.62 | 11.75 | 4,018,525 | -0.08(-0.64%) |
May 02, 2017 | 11.61 | 11.82 | 11.50 | 11.82 | 3,867,582 | +0.16(+1.36%) |
May 01, 2017 | 11.81 | 11.84 | 11.56 | 11.66 | 5,273,905 | -0.11(-0.92%) |
Apr 28, 2017 | 11.63 | 11.82 | 11.55 | 11.77 | 5,013,259 | +0.15(+1.29%) |
Apr 27, 2017 | 11.81 | 11.91 | 11.56 | 11.62 | 4,699,650 | -0.24(-2.04%) |
Apr 26, 2017 | 11.66 | 11.98 | 11.64 | 11.86 | 4,026,921 | +0.20(+1.72%) |
Apr 25, 2017 | 11.91 | 11.99 | 11.61 | 11.66 | 5,323,304 | -0.22(-1.83%) |
Apr 24, 2017 | 11.90 | 11.98 | 11.73 | 11.88 | 6,896,486 | +0.14(+1.21%) |
Apr 21, 2017 | 11.56 | 11.76 | 11.43 | 11.74 | 6,984,839 | +0.21(+1.81%) |
Apr 20, 2017 | 11.12 | 11.61 | 11.07 | 11.53 | 6,665,284 | +0.53(+4.86%) |
Apr 19, 2017 | 11.06 | 11.26 | 10.99 | 11.00 | 6,282,481 | -0.01(-0.08%) |
Apr 18, 2017 | 11.06 | 11.15 | 10.94 | 11.00 | 5,170,224 | -0.21(-1.86%) |
Apr 17, 2017 | 11.15 | 11.22 | 11.10 | 11.21 | 2,812,092 | +0.10(+0.90%) |
Apr 13, 2017 | 11.38 | 11.45 | 11.11 | 11.11 | 4,021,292 | -0.28(-2.42%) |
Apr 12, 2017 | 11.49 | 11.56 | 11.36 | 11.39 | 3,600,771 | -0.09(-0.80%) |
Apr 11, 2017 | 11.51 | 11.54 | 11.32 | 11.48 | 5,441,803 | +0.14(+1.25%) |
Apr 10, 2017 | 11.37 | 11.63 | 11.31 | 11.34 | 4,245,950 | -0.01(-0.07%) |
Apr 07, 2017 | 11.12 | 11.36 | 11.05 | 11.35 | 5,781,657 | +0.23(+2.11%) |
Apr 06, 2017 | 11.01 | 11.40 | 11.01 | 11.11 | 5,294,769 | +0.18(+1.68%) |
Apr 05, 2017 | 11.02 | 11.06 | 10.89 | 10.93 | 8,361,383 | -0.00(-0.04%) |
Apr 04, 2017 | 11.33 | 11.35 | 10.87 | 10.93 | 7,943,084 | -0.50(-4.34%) |
Apr 03, 2017 | 11.63 | 11.67 | 11.37 | 11.43 | 5,083,617 | -0.18(-1.57%) |
Mar 31, 2017 | 11.84 | 11.94 | 11.60 | 11.61 | 4,450,474 | -0.25(-2.09%) |
Mar 30, 2017 | 11.77 | 11.94 | 11.74 | 11.86 | 3,036,303 | +0.00(+0.00%) |
Mar 29, 2017 | 11.59 | 11.98 | 11.59 | 11.86 | 5,667,985 | +0.28(+2.43%) |
Mar 28, 2017 | 11.50 | 11.60 | 11.38 | 11.58 | 3,221,270 | +0.00(+0.00%) |
Mar 27, 2017 | 11.31 | 11.72 | 11.31 | 11.58 | 3,894,389 | +0.12(+1.01%) |
Mar 24, 2017 | 11.50 | 11.54 | 11.39 | 11.46 | 1,916,176 | +0.00(+0.00%) |
Mar 23, 2017 | 11.52 | 11.66 | 11.44 | 11.46 | 3,525,657 | -0.02(-0.14%) |
Mar 22, 2017 | 11.26 | 11.50 | 11.14 | 11.48 | 5,765,349 | +0.19(+1.69%) |
Mar 21, 2017 | 11.59 | 11.60 | 11.13 | 11.29 | 5,830,995 | -0.30(-2.57%) |
Mar 20, 2017 | 11.85 | 11.87 | 11.50 | 11.59 | 4,293,410 | -0.24(-2.03%) |
Mar 17, 2017 | 12.00 | 12.01 | 11.65 | 11.83 | 8,906,603 | -0.17(-1.45%) |
Mar 16, 2017 | 12.06 | 12.12 | 11.94 | 12.00 | 2,491,235 | -0.05(-0.41%) |
Mar 15, 2017 | 12.02 | 12.07 | 11.88 | 12.05 | 3,581,878 | +0.02(+0.21%) |
Mar 14, 2017 | 11.93 | 12.08 | 11.88 | 12.03 | 4,275,876 | +0.04(+0.34%) |
Mar 13, 2017 | 12.05 | 11.88 | 11.98 | 5,774,169 | -0.07(-0.55%) | |
Mar 10, 2017 | 11.96 | 12.17 | 11.96 | 12.05 | 3,722,674 | +0.07(+0.55%) |
Mar 09, 2017 | 12.03 | 12.04 | 11.84 | 11.98 | 4,888,144 | -0.09(-0.75%) |
Mar 08, 2017 | 11.95 | 12.14 | 11.87 | 12.07 | 4,008,701 | +0.12(+0.97%) |
Mar 07, 2017 | 12.00 | 12.10 | 11.90 | 11.96 | 7,315,533 | -0.07(-0.62%) |
Mar 06, 2017 | 12.36 | 12.41 | 11.98 | 12.03 | 5,659,058 | -0.34(-2.74%) |
Mar 03, 2017 | 12.48 | 12.55 | 12.14 | 12.37 | 10,240,418 | -0.09(-0.73%) |
Mar 02, 2017 | 11.81 | 12.55 | 11.80 | 12.46 | 13,108,071 | +0.60(+5.02%) |
Mar 01, 2017 | 12.22 | 12.38 | 11.46 | 11.87 | 24,706,764 | -1.25(-9.53%) |
Feb 28, 2017 | 13.01 | 13.12 | 12.69 | 13.12 | 10,041,665 | +0.04(+0.32%) |
Feb 27, 2017 | 12.63 | 13.13 | 12.55 | 13.08 | 6,162,832 | +0.46(+3.61%) |
Feb 24, 2017 | 12.22 | 12.84 | 12.17 | 12.62 | 6,724,195 | +0.41(+3.32%) |
Feb 23, 2017 | 12.65 | 12.65 | 12.19 | 12.22 | 4,580,153 | -0.56(-4.40%) |
Feb 22, 2017 | 12.93 | 12.93 | 12.67 | 12.78 | 2,923,104 | -0.11(-0.84%) |
Feb 21, 2017 | 12.75 | 13.08 | 12.72 | 12.89 | 3,384,574 | +0.23(+1.83%) |
Feb 17, 2017 | 12.65 | 12.65 | 12.65 | 0 | +0.18(+1.46%) | |
Feb 16, 2017 | 12.84 | 12.89 | 12.40 | 12.47 | 4,250,485 | -0.34(-2.65%) |
Feb 15, 2017 | 12.66 | 12.89 | 12.63 | 12.81 | 3,787,465 | +0.00(+0.00%) |
Feb 14, 2017 | 12.66 | 12.97 | 12.66 | 12.81 | 4,092,930 | +0.14(+1.11%) |
Feb 13, 2017 | 13.08 | 13.10 | 12.63 | 12.67 | 3,840,474 | -0.32(-2.48%) |
Feb 10, 2017 | 12.83 | 13.03 | 12.76 | 12.99 | 3,015,194 | +0.18(+1.42%) |
Feb 09, 2017 | 12.46 | 12.99 | 12.51 | 12.81 | 4,436,787 | +0.36(+2.86%) |
Feb 08, 2017 | 12.25 | 12.54 | 12.07 | 12.46 | 4,355,157 | +0.20(+1.62%) |
Feb 07, 2017 | 12.67 | 12.70 | 12.22 | 12.26 | 4,002,564 | -0.31(-2.50%) |
Feb 06, 2017 | 12.35 | 12.64 | 12.26 | 12.57 | 3,577,814 | +0.17(+1.33%) |
Feb 03, 2017 | 12.46 | 12.65 | 12.32 | 12.41 | 4,636,963 | -0.04(-0.33%) |
Feb 02, 2017 | 12.38 | 12.75 | 12.29 | 12.45 | 4,640,688 | +0.02(+0.13%) |
Feb 01, 2017 | 12.55 | 12.60 | 12.36 | 12.43 | 3,634,958 | -0.07(-0.60%) |
Jan 31, 2017 | 12.03 | 12.55 | 11.96 | 12.51 | 3,727,997 | +0.29(+2.37%) |
Jan 30, 2017 | 12.12 | 12.24 | 11.89 | 12.22 | 4,579,473 | +0.07(+0.61%) |
Jan 27, 2017 | 12.58 | 12.63 | 12.12 | 12.14 | 4,008,422 | -0.38(-3.04%) |
Jan 26, 2017 | 12.74 | 12.79 | 12.51 | 12.52 | 5,885,183 | -0.19(-1.50%) |
Jan 25, 2017 | 12.60 | 12.77 | 12.55 | 12.71 | 6,686,780 | +0.31(+2.54%) |
Jan 24, 2017 | 12.25 | 12.46 | 12.17 | 12.40 | 4,276,811 | +0.20(+1.63%) |
Jan 23, 2017 | 12.29 | 12.39 | 12.12 | 12.20 | 4,752,532 | -0.18(-1.47%) |
Jan 20, 2017 | 12.31 | 12.50 | 12.27 | 12.38 | 2,989,558 | +0.07(+0.54%) |
Jan 19, 2017 | 12.65 | 12.73 | 12.24 | 12.31 | 4,523,610 | -0.35(-2.75%) |
Jan 18, 2017 | 12.63 | 12.67 | 12.42 | 12.66 | 3,894,886 | +0.01(+0.07%) |
Jan 17, 2017 | 12.72 | 13.08 | 12.57 | 12.65 | 4,559,022 | +0.07(+0.53%) |
Jan 13, 2017 | 12.59 | 12.59 | 12.59 | 0 | +0.06(+0.46%) | |
Jan 12, 2017 | 12.55 | 12.64 | 12.41 | 12.53 | 5,245,646 | +0.02(+0.20%) |
Jan 11, 2017 | 12.75 | 12.79 | 12.36 | 12.51 | 4,594,060 | -0.11(-0.85%) |
Jan 10, 2017 | 12.42 | 12.78 | 12.40 | 12.61 | 8,796,641 | +0.22(+1.80%) |
Jan 09, 2017 | 11.93 | 12.50 | 11.93 | 12.39 | 8,430,596 | +0.43(+3.60%) |
Jan 06, 2017 | 12.63 | 12.63 | 11.95 | 11.96 | 11,967,808 | -0.62(-4.93%) |
Jan 05, 2017 | 12.49 | 13.03 | 12.34 | 12.58 | 9,706,631 | -0.36(-2.81%) |
Jan 04, 2017 | 12.89 | 13.08 | 12.84 | 12.94 | 6,417,032 | +0.15(+1.16%) |
Jan 03, 2017 | 12.73 | 12.99 | 12.61 | 12.79 | 5,195,868 | +0.24(+1.91%) |
Dec 30, 2016 | 12.55 | 12.55 | 12.55 | 0 | -0.08(-0.66%) | |
Dec 29, 2016 | 12.67 | 12.78 | 12.46 | 12.64 | 4,159,962 | -0.01(-0.07%) |
Dec 28, 2016 | 12.54 | 12.70 | 12.43 | 12.65 | 5,251,190 | +0.15(+1.19%) |
Dec 27, 2016 | 12.49 | 12.57 | 12.41 | 12.50 | 3,651,264 | +0.06(+0.47%) |
Dec 23, 2016 | 12.44 | 12.44 | 12.44 | 0 | -0.05(-0.40%) | |
Dec 22, 2016 | 13.27 | 13.31 | 12.47 | 12.49 | 8,386,587 | -0.84(-6.33%) |
Dec 21, 2016 | 13.56 | 13.60 | 13.19 | 13.33 | 5,818,847 | -0.16(-1.17%) |
Dec 20, 2016 | 13.52 | 13.67 | 13.47 | 13.49 | 3,737,665 | +0.05(+0.37%) |
Dec 19, 2016 | 13.54 | 13.73 | 13.42 | 13.44 | 5,573,729 | -0.09(-0.67%) |
Dec 16, 2016 | 13.77 | 13.95 | 13.51 | 13.53 | 6,420,670 | -0.20(-1.45%) |
Dec 15, 2016 | 13.91 | 14.07 | 13.71 | 13.73 | 5,984,247 | -0.17(-1.19%) |
Dec 14, 2016 | 14.26 | 14.42 | 13.88 | 13.90 | 5,812,934 | -0.29(-2.01%) |
Dec 13, 2016 | 14.38 | 14.49 | 14.13 | 14.18 | 7,607,798 | -0.20(-1.37%) |
Dec 12, 2016 | 14.66 | 14.73 | 14.30 | 14.38 | 3,474,385 | -0.39(-2.62%) |
Dec 09, 2016 | 14.91 | 15.19 | 14.75 | 14.76 | 8,600,455 | -0.13(-0.88%) |
Dec 08, 2016 | 14.58 | 15.10 | 14.57 | 14.90 | 10,243,973 | +0.34(+2.31%) |
Dec 07, 2016 | 14.07 | 14.67 | 14.06 | 14.56 | 7,304,059 | +0.55(+3.93%) |
Dec 06, 2016 | 14.00 | 14.13 | 13.81 | 14.01 | 7,111,651 | +0.11(+0.77%) |
Dec 05, 2016 | 13.35 | 13.94 | 13.30 | 13.90 | 8,872,163 | +0.62(+4.64%) |
Dec 02, 2016 | 13.56 | 13.86 | 13.23 | 13.29 | 12,022,615 | -0.47(-3.40%) |
Dec 01, 2016 | 13.49 | 13.89 | 13.49 | 13.75 | 13,118,684 | +0.15(+1.09%) |
Nov 30, 2016 | 13.86 | 13.95 | 13.19 | 13.61 | 31,278,886 | -1.93(-12.43%) |
Nov 29, 2016 | 15.17 | 15.55 | 15.02 | 15.54 | 14,655,009 | +0.42(+2.77%) |
Nov 28, 2016 | 15.11 | 15.29 | 15.02 | 15.12 | 6,331,695 | +0.05(+0.33%) |
Nov 25, 2016 | 15.27 | 15.35 | 15.04 | 15.07 | 1,909,603 | -0.11(-0.70%) |
Nov 23, 2016 | 15.18 | 15.18 | 15.18 | 0 | -0.29(-1.86%) | |
Nov 22, 2016 | 15.04 | 15.58 | 15.02 | 15.46 | 7,415,095 | +0.64(+4.32%) |
Nov 21, 2016 | 14.83 | 15.03 | 14.72 | 14.82 | 6,348,602 | -0.03(-0.22%) |
Nov 18, 2016 | 14.76 | 14.96 | 14.41 | 14.85 | 7,972,210 | -0.21(-1.42%) |
Nov 17, 2016 | 14.76 | 15.11 | 14.63 | 15.07 | 3,988,137 | +0.30(+2.00%) |
Nov 16, 2016 | 15.19 | 14.70 | 14.77 | 3,791,017 | -0.13(-0.88%) | |
Nov 15, 2016 | 14.80 | 14.99 | 14.43 | 14.90 | 7,198,520 | -0.18(-1.20%) |
Nov 14, 2016 | 15.03 | 15.45 | 15.01 | 15.09 | 8,029,908 | +0.06(+0.38%) |
Nov 11, 2016 | 14.52 | 15.07 | 14.39 | 15.03 | 7,446,128 | +0.47(+3.22%) |
Nov 10, 2016 | 14.07 | 14.64 | 14.07 | 14.56 | 7,892,974 | +0.65(+4.67%) |
Nov 09, 2016 | 13.29 | 13.96 | 12.99 | 13.91 | 5,957,933 | +0.36(+2.67%) |
Nov 08, 2016 | 13.47 | 13.61 | 13.22 | 13.55 | 4,116,549 | +0.07(+0.55%) |
Nov 07, 2016 | 13.38 | 13.60 | 13.30 | 13.47 | 8,015,783 | +0.12(+0.86%) |
Nov 04, 2016 | 13.51 | 13.66 | 13.33 | 13.36 | 7,504,491 | -0.10(-0.73%) |
Nov 03, 2016 | 13.79 | 13.93 | 13.45 | 13.46 | 10,239,155 | -0.24(-1.74%) |
Nov 02, 2016 | 13.67 | 13.84 | 13.56 | 13.70 | 5,910,757 | -0.07(-0.48%) |
Nov 01, 2016 | 13.91 | 13.95 | 13.66 | 13.76 | 4,891,262 | -0.24(-1.70%) |
Oct 31, 2016 | 13.86 | 14.02 | 13.79 | 14.00 | 4,405,014 | +0.12(+0.89%) |
Oct 28, 2016 | 13.79 | 14.05 | 13.74 | 13.88 | 5,675,665 | -0.03(-0.24%) |
Oct 27, 2016 | 14.01 | 14.09 | 13.81 | 13.91 | 5,414,314 | -0.12(-0.82%) |
Oct 26, 2016 | 13.83 | 14.11 | 13.68 | 14.03 | 7,446,677 | +0.16(+1.19%) |
Oct 25, 2016 | 13.56 | 13.87 | 13.53 | 13.86 | 7,110,923 | +0.06(+0.42%) |
Oct 24, 2016 | 14.67 | 14.67 | 13.79 | 13.80 | 9,655,921 | -0.71(-4.87%) |
Oct 21, 2016 | 14.23 | 14.55 | 14.23 | 14.51 | 3,194,140 | +0.13(+0.91%) |
Oct 20, 2016 | 14.36 | 14.38 | 14.20 | 14.38 | 4,519,894 | +0.02(+0.11%) |
Oct 19, 2016 | 14.16 | 14.39 | 14.06 | 14.36 | 5,665,164 | +0.28(+1.98%) |
Oct 18, 2016 | 14.13 | 14.21 | 13.94 | 14.08 | 8,197,375 | +0.10(+0.71%) |
Oct 17, 2016 | 14.00 | 14.20 | 13.98 | 13.98 | 4,733,422 | -0.14(-0.99%) |
Oct 14, 2016 | 14.25 | 14.30 | 14.03 | 14.12 | 3,732,021 | -0.09(-0.64%) |
Oct 13, 2016 | 14.58 | 14.59 | 14.17 | 14.21 | 4,397,874 | -0.44(-2.97%) |
Oct 12, 2016 | 14.63 | 14.83 | 14.57 | 14.65 | 3,627,349 | +0.06(+0.39%) |
Oct 11, 2016 | 14.60 | 14.62 | 14.46 | 14.59 | 4,234,928 | -0.13(-0.89%) |
Oct 10, 2016 | 14.81 | 14.83 | 14.66 | 14.72 | 6,937,962 | +0.37(+2.58%) |
Oct 07, 2016 | 14.69 | 14.69 | 14.32 | 14.35 | 6,346,747 | +0.14(+0.98%) |
Oct 06, 2016 | 14.01 | 14.25 | 13.89 | 14.21 | 5,537,059 | +0.13(+0.93%) |
Oct 05, 2016 | 13.91 | 14.17 | 13.91 | 14.08 | 7,918,373 | +0.24(+1.75%) |
Oct 04, 2016 | 14.02 | 14.05 | 13.78 | 13.84 | 8,356,300 | -0.15(-1.05%) |
Oct 03, 2016 | 14.60 | 14.66 | 13.98 | 13.99 | 7,166,687 | -0.58(-3.98%) |
Sep 30, 2016 | 14.57 | 14.71 | 14.36 | 14.57 | 6,616,371 | +0.11(+0.79%) |
Sep 29, 2016 | 14.53 | 14.76 | 14.44 | 14.45 | 3,326,825 | -0.07(-0.51%) |
Sep 28, 2016 | 14.79 | 14.84 | 14.38 | 14.53 | 3,630,447 | -0.24(-1.66%) |
Sep 27, 2016 | 14.64 | 14.77 | 14.60 | 14.77 | 3,410,335 | +0.20(+1.40%) |
Sep 26, 2016 | 14.85 | 14.93 | 14.56 | 14.57 | 2,764,804 | -0.37(-2.46%) |
Sep 23, 2016 | 14.95 | 15.11 | 14.89 | 14.93 | 3,674,437 | +0.00(+0.00%) |
Sep 22, 2016 | 15.09 | 15.15 | 14.91 | 14.93 | 4,642,404 | -0.07(-0.49%) |
Sep 21, 2016 | 14.88 | 15.01 | 14.76 | 15.01 | 3,767,185 | +0.13(+0.88%) |
Sep 20, 2016 | 15.29 | 15.30 | 14.87 | 14.88 | 2,798,335 | -0.38(-2.51%) |
Sep 19, 2016 | 15.28 | 15.42 | 15.21 | 15.26 | 2,277,954 | +0.07(+0.43%) |
Sep 16, 2016 | 15.31 | 15.51 | 15.19 | 15.19 | 5,744,573 | -0.12(-0.80%) |
Sep 15, 2016 | 15.05 | 15.43 | 15.01 | 15.32 | 5,357,788 | +0.28(+1.84%) |
Sep 14, 2016 | 15.10 | 15.19 | 14.94 | 15.04 | 3,265,392 | +0.04(+0.27%) |
Sep 13, 2016 | 15.03 | 15.27 | 14.92 | 15.00 | 3,607,035 | -0.18(-1.18%) |
Sep 12, 2016 | 14.78 | 15.21 | 14.78 | 15.18 | 5,314,277 | +0.33(+2.20%) |
Sep 09, 2016 | 14.92 | 15.09 | 14.78 | 14.85 | 5,204,057 | -0.11(-0.76%) |
Sep 08, 2016 | 14.95 | 15.06 | 14.84 | 14.97 | 4,812,800 | -0.09(-0.60%) |
Sep 07, 2016 | 15.01 | 15.06 | 14.84 | 15.06 | 3,508,867 | +0.05(+0.33%) |
Sep 06, 2016 | 15.01 | 15.06 | 14.83 | 15.01 | 4,860,445 | +0.00(+0.00%) |
Sep 02, 2016 | 14.84 | 15.01 | 15.01 | 15.01 | 4,178,801 | +0.18(+1.21%) |
Sep 01, 2016 | 15.08 | 15.09 | 14.70 | 14.83 | 5,428,384 | -0.29(-1.94%) |
Aug 31, 2016 | 15.19 | 15.29 | 15.03 | 15.12 | 3,816,664 | -0.02(-0.16%) |
Aug 30, 2016 | 15.00 | 15.19 | 14.89 | 15.15 | 4,291,940 | -0.14(-0.91%) |
Aug 29, 2016 | 15.22 | 15.38 | 15.13 | 15.28 | 4,108,818 | +0.07(+0.43%) |
Aug 26, 2016 | 15.15 | 15.33 | 15.05 | 15.22 | 4,454,159 | +0.07(+0.48%) |
Aug 25, 2016 | 15.33 | 15.48 | 15.13 | 15.15 | 6,609,136 | -0.22(-1.43%) |
Aug 24, 2016 | 15.09 | 15.50 | 15.00 | 15.37 | 8,830,824 | +0.21(+1.40%) |
Aug 23, 2016 | 15.25 | 15.36 | 15.14 | 15.15 | 7,633,068 | +0.04(+0.27%) |
Aug 22, 2016 | 15.53 | 15.53 | 15.04 | 15.11 | 7,200,229 | -0.41(-2.63%) |
Aug 19, 2016 | 15.25 | 15.59 | 15.25 | 15.52 | 9,535,210 | +0.25(+1.66%) |
Aug 18, 2016 | 15.02 | 15.32 | 15.02 | 15.27 | 11,364,919 | +0.32(+2.13%) |
Aug 17, 2016 | 14.67 | 15.09 | 14.31 | 14.95 | 21,009,286 | -0.51(-3.32%) |
Aug 16, 2016 | 15.68 | 15.68 | 15.32 | 15.46 | 12,501,279 | -0.33(-2.12%) |
Aug 15, 2016 | 15.94 | 15.94 | 15.50 | 15.80 | 8,825,679 | +0.36(+2.32%) |
Aug 12, 2016 | 15.22 | 15.46 | 15.15 | 15.44 | 5,833,376 | +0.11(+0.69%) |
Aug 11, 2016 | 15.33 | 15.59 | 15.14 | 15.33 | 6,140,316 | +0.67(+4.56%) |
Aug 10, 2016 | 14.52 | 14.86 | 14.52 | 14.66 | 5,133,068 | +0.09(+0.62%) |
Aug 09, 2016 | 14.89 | 14.90 | 14.39 | 14.57 | 7,152,973 | -0.43(-2.88%) |
Aug 08, 2016 | 15.01 | 15.17 | 14.90 | 15.01 | 5,290,496 | +0.00(+0.00%) |
Aug 05, 2016 | 14.96 | 15.15 | 14.90 | 15.01 | 4,912,518 | +0.13(+0.88%) |
Aug 04, 2016 | 14.70 | 14.90 | 14.68 | 14.88 | 3,469,241 | +0.18(+1.22%) |
Aug 03, 2016 | 14.37 | 14.75 | 14.00 | 14.70 | 5,005,148 | +0.07(+0.45%) |
Aug 02, 2016 | 14.87 | 14.91 | 14.46 | 14.63 | 8,965,215 | +0.01(+0.06%) |
Aug 01, 2016 | 14.62 | 14.68 | 14.50 | 14.62 | 3,387,989 | +0.01(+0.06%) |
Jul 29, 2016 | 14.34 | 14.66 | 14.34 | 14.62 | 3,963,735 | +0.27(+1.88%) |
Jul 28, 2016 | 14.51 | 14.60 | 14.10 | 14.35 | 4,366,372 | -0.15(-1.01%) |
Jul 27, 2016 | 14.55 | 14.67 | 14.44 | 14.49 | 5,492,481 | -0.01(-0.06%) |
Jul 26, 2016 | 14.27 | 14.53 | 14.19 | 14.50 | 5,097,319 | +0.29(+2.07%) |
Jul 25, 2016 | 14.08 | 14.32 | 14.05 | 14.21 | 4,512,237 | +0.20(+1.46%) |
Jul 22, 2016 | 13.98 | 14.01 | 13.83 | 14.00 | 1,999,725 | +0.00(+0.00%) |
Jul 21, 2016 | 14.03 | 14.15 | 13.99 | 14.00 | 3,098,013 | -0.05(-0.35%) |
Jul 20, 2016 | 13.91 | 14.08 | 13.83 | 14.05 | 3,760,620 | +0.22(+1.59%) |
Jul 19, 2016 | 14.00 | 14.05 | 13.79 | 13.83 | 3,128,215 | -0.15(-1.11%) |
Jul 18, 2016 | 13.89 | 14.11 | 13.87 | 13.99 | 2,508,786 | +0.12(+0.88%) |
Jul 15, 2016 | 13.77 | 13.98 | 13.74 | 13.86 | 5,748,085 | +0.20(+1.43%) |
Jul 14, 2016 | 13.79 | 13.86 | 13.67 | 13.67 | 2,322,086 | -0.06(-0.42%) |
Jul 13, 2016 | 13.65 | 13.85 | 13.65 | 13.73 | 3,568,428 | +0.09(+0.66%) |
Jul 12, 2016 | 13.61 | 13.73 | 13.53 | 13.64 | 4,320,846 | +0.06(+0.42%) |
Jul 11, 2016 | 13.18 | 13.60 | 13.13 | 13.58 | 6,563,149 | +0.42(+3.16%) |
Jul 08, 2016 | 13.04 | 13.18 | 12.87 | 13.16 | 5,439,792 | +0.29(+2.28%) |
Jul 07, 2016 | 12.96 | 13.02 | 12.75 | 12.87 | 5,973,623 | -0.14(-1.07%) |
Jul 06, 2016 | 12.97 | 13.01 | 12.78 | 13.01 | 4,725,149 | +0.00(+0.00%) |
Jul 05, 2016 | 13.08 | 13.19 | 12.96 | 13.01 | 5,227,420 | -0.15(-1.12%) |
Jul 01, 2016 | 12.94 | 13.16 | 13.16 | 13.16 | 5,212,558 | +0.26(+2.06%) |
Jun 30, 2016 | 12.72 | 12.90 | 12.65 | 12.89 | 4,514,163 | +0.20(+1.59%) |
Jun 29, 2016 | 12.79 | 12.92 | 12.66 | 12.69 | 8,757,064 | +0.04(+0.32%) |
Jun 28, 2016 | 12.54 | 12.94 | 12.50 | 12.65 | 8,029,466 | +0.18(+1.43%) |
Jun 27, 2016 | 12.32 | 12.48 | 12.12 | 12.47 | 10,781,028 | +0.06(+0.46%) |
Jun 24, 2016 | 12.03 | 12.47 | 12.03 | 12.41 | 9,478,389 | -0.02(-0.13%) |
Jun 23, 2016 | 12.19 | 12.44 | 12.12 | 12.43 | 7,369,264 | +0.36(+3.02%) |
Jun 22, 2016 | 12.12 | 12.19 | 12.02 | 12.06 | 3,268,782 | +0.02(+0.13%) |
Jun 21, 2016 | 12.13 | 12.19 | 12.04 | 12.05 | 4,278,595 | -0.06(-0.53%) |
Jun 20, 2016 | 12.29 | 12.36 | 12.10 | 12.11 | 3,088,395 | -0.08(-0.66%) |
Jun 17, 2016 | 12.12 | 12.38 | 12.06 | 12.19 | 5,362,627 | +0.11(+0.87%) |
Jun 16, 2016 | 12.25 | 12.26 | 12.01 | 12.09 | 3,907,210 | -0.14(-1.13%) |
Jun 15, 2016 | 12.21 | 12.55 | 12.20 | 12.23 | 5,510,645 | +0.08(+0.67%) |
Jun 14, 2016 | 12.36 | 12.37 | 12.07 | 12.15 | 6,543,989 | -0.22(-1.77%) |
Jun 13, 2016 | 12.53 | 12.56 | 12.34 | 12.36 | 4,810,892 | -0.19(-1.48%) |
Jun 10, 2016 | 12.46 | 12.63 | 12.36 | 12.55 | 6,362,673 | -0.36(-2.82%) |
Jun 09, 2016 | 13.03 | 13.03 | 12.84 | 12.91 | 3,384,137 | -0.14(-1.05%) |
Jun 08, 2016 | 12.98 | 13.07 | 12.89 | 13.05 | 4,425,055 | +0.10(+0.75%) |
Jun 07, 2016 | 12.83 | 13.13 | 12.79 | 12.95 | 6,815,314 | +0.22(+1.72%) |
Jun 06, 2016 | 13.01 | 13.03 | 12.57 | 12.74 | 7,086,158 | -0.23(-1.75%) |
Jun 03, 2016 | 12.87 | 13.01 | 12.75 | 12.96 | 4,779,495 | +0.11(+0.82%) |
Jun 02, 2016 | 12.68 | 12.89 | 12.63 | 12.86 | 3,726,691 | +0.20(+1.60%) |