Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.07 | 23.57 | 22.81 | 22.99 | 10,842,926 | +0.25(+1.10%) |
May 30, 2017 | 22.37 | 22.86 | 22.28 | 22.74 | 7,031,512 | +0.41(+1.84%) |
May 26, 2017 | 22.34 | 22.61 | 22.22 | 22.33 | 6,402,179 | +0.00(+0.00%) |
May 25, 2017 | 21.97 | 22.73 | 21.93 | 22.33 | 9,840,768 | +0.41(+1.87%) |
May 24, 2017 | 21.64 | 21.98 | 21.42 | 21.92 | 6,625,731 | +0.28(+1.29%) |
May 23, 2017 | 20.98 | 21.75 | 20.90 | 21.64 | 12,887,466 | +0.69(+3.29%) |
May 22, 2017 | 19.98 | 21.00 | 19.98 | 20.95 | 9,833,480 | +1.04(+5.22%) |
May 19, 2017 | 19.88 | 20.00 | 19.73 | 19.91 | 5,086,741 | +0.23(+1.17%) |
May 18, 2017 | 19.53 | 19.94 | 19.45 | 19.68 | 5,818,643 | +0.12(+0.61%) |
May 17, 2017 | 19.87 | 20.16 | 19.53 | 19.56 | 12,438,873 | -0.78(-3.83%) |
May 16, 2017 | 20.25 | 20.69 | 20.12 | 20.34 | 8,377,803 | +0.09(+0.44%) |
May 15, 2017 | 20.19 | 20.39 | 20.12 | 20.25 | 4,503,195 | +0.17(+0.85%) |
May 12, 2017 | 19.75 | 20.50 | 19.75 | 20.08 | 7,809,175 | +0.37(+1.88%) |
May 11, 2017 | 19.95 | 19.99 | 19.55 | 19.71 | 4,439,223 | -0.24(-1.20%) |
May 10, 2017 | 19.73 | 19.97 | 19.65 | 19.95 | 5,784,532 | +0.15(+0.76%) |
May 09, 2017 | 19.64 | 20.05 | 19.53 | 19.80 | 8,102,332 | +0.24(+1.23%) |
May 08, 2017 | 19.73 | 19.84 | 19.47 | 19.56 | 6,361,042 | -0.22(-1.11%) |
May 05, 2017 | 19.75 | 19.90 | 19.35 | 19.78 | 9,608,330 | -0.12(-0.60%) |
May 04, 2017 | 19.23 | 20.42 | 19.18 | 19.90 | 26,533,636 | +1.62(+8.86%) |
May 03, 2017 | 18.90 | 18.90 | 18.08 | 18.28 | 14,667,734 | -0.53(-2.82%) |
May 02, 2017 | 18.97 | 19.03 | 18.47 | 18.81 | 9,121,836 | +0.20(+1.07%) |
May 01, 2017 | 18.33 | 18.80 | 18.15 | 18.61 | 5,854,312 | +0.37(+2.03%) |
Apr 28, 2017 | 18.32 | 18.40 | 17.95 | 18.24 | 4,644,522 | +0.01(+0.05%) |
Apr 27, 2017 | 18.18 | 18.45 | 18.15 | 18.23 | 5,679,220 | +0.15(+0.83%) |
Apr 26, 2017 | 18.25 | 18.25 | 17.92 | 18.08 | 4,503,843 | -0.14(-0.77%) |
Apr 25, 2017 | 17.97 | 18.30 | 17.82 | 18.22 | 7,964,126 | +0.37(+2.07%) |
Apr 24, 2017 | 17.75 | 17.93 | 17.58 | 17.85 | 5,380,808 | +0.36(+2.06%) |
Apr 21, 2017 | 17.83 | 17.83 | 17.32 | 17.49 | 5,177,302 | -0.22(-1.24%) |
Apr 20, 2017 | 17.31 | 17.75 | 17.30 | 17.71 | 4,895,127 | +0.51(+2.97%) |
Apr 19, 2017 | 17.00 | 17.43 | 17.00 | 17.20 | 3,797,843 | +0.22(+1.30%) |
Apr 18, 2017 | 17.01 | 17.04 | 16.87 | 16.98 | 3,282,058 | -0.10(-0.59%) |
Apr 17, 2017 | 16.92 | 17.10 | 16.82 | 17.08 | 2,195,952 | +0.16(+0.95%) |
Apr 13, 2017 | 17.27 | 17.37 | 16.75 | 16.92 | 5,285,972 | -0.38(-2.20%) |
Apr 12, 2017 | 16.88 | 17.51 | 16.78 | 17.30 | 11,161,398 | +0.38(+2.25%) |
Apr 11, 2017 | 16.93 | 16.99 | 16.66 | 16.92 | 3,198,961 | -0.07(-0.41%) |
Apr 10, 2017 | 16.78 | 17.10 | 16.78 | 16.99 | 3,781,535 | +0.30(+1.80%) |
Apr 07, 2017 | 17.00 | 17.00 | 16.69 | 16.69 | 4,319,486 | -0.31(-1.82%) |
Apr 06, 2017 | 16.84 | 17.00 | 16.69 | 17.00 | 4,799,884 | +0.25(+1.49%) |
Apr 05, 2017 | 17.05 | 17.08 | 16.74 | 16.75 | 5,388,480 | -0.29(-1.70%) |
Apr 04, 2017 | 16.97 | 17.18 | 16.93 | 17.04 | 5,979,232 | +0.01(+0.06%) |
Apr 03, 2017 | 17.24 | 17.30 | 16.69 | 17.03 | 8,709,084 | -0.25(-1.45%) |
Mar 31, 2017 | 17.32 | 17.42 | 17.22 | 17.28 | 2,356,270 | -0.04(-0.23%) |
Mar 30, 2017 | 17.25 | 17.39 | 17.12 | 17.32 | 4,580,854 | +0.10(+0.58%) |
Mar 29, 2017 | 17.22 | 17.59 | 17.19 | 17.22 | 5,381,470 | -0.01(-0.06%) |
Mar 28, 2017 | 17.38 | 17.50 | 16.92 | 17.23 | 7,385,346 | -0.02(-0.12%) |
Mar 27, 2017 | 16.37 | 17.27 | 16.22 | 17.25 | 6,934,536 | +0.66(+3.98%) |
Mar 24, 2017 | 16.75 | 16.94 | 16.47 | 16.59 | 4,008,488 | -0.02(-0.12%) |
Mar 23, 2017 | 16.40 | 17.03 | 16.40 | 16.61 | 6,408,698 | +0.20(+1.22%) |
Mar 22, 2017 | 16.46 | 16.57 | 16.11 | 16.41 | 5,054,249 | -0.10(-0.61%) |
Mar 21, 2017 | 17.25 | 17.28 | 16.40 | 16.51 | 6,528,111 | -0.73(-4.23%) |
Mar 20, 2017 | 17.28 | 17.37 | 17.17 | 17.24 | 4,595,989 | -0.04(-0.23%) |
Mar 17, 2017 | 17.18 | 17.34 | 17.06 | 17.28 | 5,685,873 | +0.07(+0.41%) |
Mar 16, 2017 | 17.00 | 17.28 | 17.00 | 17.21 | 8,838,380 | +0.26(+1.53%) |
Mar 15, 2017 | 16.80 | 17.00 | 16.74 | 16.95 | 4,548,747 | +0.18(+1.07%) |
Mar 14, 2017 | 16.95 | 16.95 | 16.64 | 16.77 | 3,950,472 | -0.16(-0.95%) |
Mar 13, 2017 | 16.91 | 17.09 | 16.83 | 16.93 | 3,717,778 | +0.02(+0.12%) |
Mar 10, 2017 | 17.14 | 17.18 | 16.83 | 16.91 | 4,865,642 | -0.16(-0.94%) |
Mar 09, 2017 | 16.85 | 17.20 | 16.70 | 17.07 | 5,693,724 | +0.24(+1.43%) |
Mar 08, 2017 | 16.76 | 17.00 | 16.70 | 16.83 | 3,871,065 | +0.07(+0.42%) |
Mar 07, 2017 | 16.90 | 16.90 | 16.50 | 16.76 | 5,762,731 | -0.10(-0.59%) |
Mar 06, 2017 | 16.91 | 17.16 | 16.71 | 16.86 | 6,005,533 | -0.03(-0.18%) |
Mar 03, 2017 | 16.83 | 17.20 | 16.57 | 16.89 | 13,050,544 | -0.10(-0.59%) |
Mar 02, 2017 | 17.20 | 17.35 | 16.98 | 16.99 | 7,292,525 | -0.23(-1.34%) |
Mar 01, 2017 | 17.53 | 17.64 | 17.06 | 17.22 | 13,023,431 | -0.10(-0.58%) |
Feb 28, 2017 | 17.79 | 17.79 | 17.27 | 17.32 | 12,769,376 | -0.61(-3.40%) |
Feb 27, 2017 | 17.42 | 18.17 | 17.31 | 17.93 | 12,647,363 | +0.50(+2.87%) |
Feb 24, 2017 | 16.95 | 17.63 | 16.90 | 17.43 | 15,892,263 | +0.28(+1.63%) |
Feb 23, 2017 | 16.67 | 17.75 | 16.32 | 17.15 | 43,939,372 | +2.11(+14.03%) |
Feb 22, 2017 | 14.75 | 15.21 | 14.60 | 15.04 | 12,241,147 | +0.41(+2.80%) |
Feb 21, 2017 | 14.63 | 14.66 | 14.34 | 14.63 | 6,030,961 | +0.16(+1.11%) |
Feb 17, 2017 | 14.47 | 14.47 | 14.47 | 0 | +0.58(+4.18%) | |
Feb 16, 2017 | 14.30 | 14.35 | 13.84 | 13.89 | 5,931,289 | -0.42(-2.94%) |
Feb 15, 2017 | 14.31 | 14.41 | 14.21 | 14.31 | 4,068,756 | -0.02(-0.14%) |
Feb 14, 2017 | 14.47 | 14.52 | 14.03 | 14.33 | 5,903,867 | -0.17(-1.17%) |
Feb 13, 2017 | 14.65 | 15.04 | 14.45 | 14.50 | 7,216,869 | -0.11(-0.75%) |
Feb 10, 2017 | 14.74 | 14.74 | 14.53 | 14.61 | 2,160,530 | -0.12(-0.81%) |
Feb 09, 2017 | 14.47 | 14.74 | 14.47 | 14.73 | 2,548,295 | +0.26(+1.80%) |
Feb 08, 2017 | 14.44 | 14.55 | 14.35 | 14.47 | 2,586,244 | +0.07(+0.49%) |
Feb 07, 2017 | 14.38 | 14.50 | 14.26 | 14.40 | 3,085,589 | +0.00(+0.00%) |
Feb 06, 2017 | 14.29 | 14.50 | 14.03 | 14.40 | 3,157,366 | +0.12(+0.84%) |
Feb 03, 2017 | 14.29 | 14.44 | 14.11 | 14.28 | 3,632,456 | -0.08(-0.56%) |
Feb 02, 2017 | 14.25 | 14.50 | 14.19 | 14.36 | 2,376,156 | +0.00(+0.00%) |
Feb 01, 2017 | 14.49 | 14.56 | 14.18 | 14.36 | 4,678,993 | -0.26(-1.78%) |
Jan 31, 2017 | 14.40 | 14.77 | 14.37 | 14.62 | 3,124,127 | +0.17(+1.18%) |
Jan 30, 2017 | 14.46 | 14.49 | 14.18 | 14.45 | 2,422,175 | -0.08(-0.55%) |
Jan 27, 2017 | 14.47 | 14.55 | 14.27 | 14.53 | 2,320,034 | +0.12(+0.83%) |
Jan 26, 2017 | 14.50 | 14.63 | 14.13 | 14.41 | 4,309,366 | -0.19(-1.30%) |
Jan 25, 2017 | 14.69 | 14.99 | 14.52 | 14.60 | 3,234,107 | -0.06(-0.41%) |
Jan 24, 2017 | 14.61 | 14.75 | 14.43 | 14.66 | 3,651,506 | +0.05(+0.34%) |
Jan 23, 2017 | 14.90 | 14.96 | 14.57 | 14.61 | 3,881,561 | -0.28(-1.88%) |
Jan 20, 2017 | 14.75 | 15.00 | 14.71 | 14.89 | 3,153,304 | +0.16(+1.09%) |
Jan 19, 2017 | 14.64 | 14.89 | 14.60 | 14.73 | 2,511,796 | +0.09(+0.61%) |
Jan 18, 2017 | 14.80 | 14.84 | 14.62 | 14.64 | 8,075,779 | -0.05(-0.34%) |
Jan 17, 2017 | 14.69 | 14.77 | 14.55 | 14.69 | 3,198,792 | -0.06(-0.41%) |
Jan 13, 2017 | 14.75 | 14.75 | 14.75 | 0 | +0.01(+0.07%) | |
Jan 12, 2017 | 14.84 | 14.88 | 14.54 | 14.74 | 2,324,832 | -0.16(-1.07%) |
Jan 11, 2017 | 14.95 | 14.99 | 14.71 | 14.90 | 3,952,588 | -0.01(-0.07%) |
Jan 10, 2017 | 15.09 | 15.49 | 14.70 | 14.91 | 6,739,895 | -0.15(-1.00%) |
Jan 09, 2017 | 14.98 | 15.20 | 14.85 | 15.06 | 4,959,556 | +0.06(+0.40%) |
Jan 06, 2017 | 14.56 | 15.07 | 14.53 | 15.00 | 6,382,850 | +0.44(+3.02%) |
Jan 05, 2017 | 14.25 | 14.61 | 14.01 | 14.56 | 5,779,832 | +0.31(+2.18%) |
Jan 04, 2017 | 13.86 | 14.26 | 13.72 | 14.25 | 4,977,442 | +0.44(+3.19%) |
Jan 03, 2017 | 13.82 | 14.02 | 13.71 | 13.81 | 3,363,911 | +0.18(+1.32%) |
Dec 30, 2016 | 13.63 | 13.63 | 13.63 | 0 | -0.10(-0.73%) | |
Dec 29, 2016 | 13.94 | 14.11 | 13.64 | 13.73 | 2,978,513 | -0.22(-1.58%) |
Dec 28, 2016 | 14.08 | 14.12 | 13.85 | 13.95 | 2,388,532 | -0.05(-0.36%) |
Dec 27, 2016 | 14.12 | 14.25 | 14.00 | 14.00 | 2,705,706 | -0.07(-0.50%) |
Dec 23, 2016 | 14.07 | 14.07 | 14.07 | 0 | +0.02(+0.14%) | |
Dec 22, 2016 | 14.33 | 14.34 | 13.93 | 14.05 | 4,086,004 | -0.33(-2.29%) |
Dec 21, 2016 | 14.45 | 14.54 | 14.27 | 14.38 | 4,275,265 | -0.10(-0.69%) |
Dec 20, 2016 | 14.73 | 14.82 | 14.41 | 14.48 | 5,822,772 | +0.12(+0.84%) |
Dec 19, 2016 | 14.35 | 14.60 | 14.30 | 14.36 | 4,170,545 | -0.02(-0.14%) |
Dec 16, 2016 | 14.29 | 14.47 | 14.23 | 14.38 | 7,372,816 | +0.25(+1.77%) |
Dec 15, 2016 | 13.78 | 14.37 | 13.75 | 14.13 | 4,516,852 | +0.30(+2.17%) |
Dec 14, 2016 | 13.93 | 14.19 | 13.80 | 13.83 | 3,072,027 | -0.24(-1.71%) |
Dec 13, 2016 | 13.74 | 14.11 | 13.73 | 14.07 | 5,392,863 | +0.22(+1.59%) |
Dec 12, 2016 | 13.93 | 14.09 | 13.65 | 13.85 | 4,707,960 | -0.04(-0.29%) |
Dec 09, 2016 | 13.98 | 13.99 | 13.75 | 13.89 | 3,715,238 | -0.05(-0.36%) |
Dec 08, 2016 | 14.12 | 14.17 | 13.70 | 13.94 | 5,538,533 | -0.18(-1.27%) |
Dec 07, 2016 | 13.49 | 14.16 | 13.40 | 14.12 | 11,367,037 | +0.85(+6.41%) |
Dec 06, 2016 | 13.21 | 13.33 | 13.03 | 13.27 | 3,094,550 | +0.07(+0.53%) |
Dec 05, 2016 | 13.18 | 13.39 | 13.08 | 13.20 | 4,764,403 | +0.14(+1.07%) |
Dec 02, 2016 | 12.93 | 13.28 | 12.93 | 13.06 | 7,325,733 | +0.35(+2.75%) |
Dec 01, 2016 | 12.74 | 12.88 | 12.46 | 12.71 | 9,372,904 | -0.23(-1.78%) |
Nov 30, 2016 | 12.47 | 13.00 | 12.46 | 12.94 | 7,805,292 | +0.48(+3.85%) |
Nov 29, 2016 | 12.53 | 12.69 | 12.38 | 12.46 | 5,073,685 | -0.07(-0.56%) |
Nov 28, 2016 | 12.65 | 12.84 | 12.51 | 12.53 | 4,204,665 | -0.22(-1.73%) |
Nov 25, 2016 | 12.51 | 12.77 | 12.49 | 12.75 | 2,312,701 | +0.32(+2.57%) |
Nov 23, 2016 | 12.43 | 12.43 | 12.43 | 0 | -0.03(-0.24%) | |
Nov 22, 2016 | 12.25 | 12.51 | 12.25 | 12.46 | 4,479,911 | +0.24(+1.96%) |
Nov 21, 2016 | 12.24 | 12.36 | 12.08 | 12.22 | 3,759,618 | +0.06(+0.49%) |
Nov 18, 2016 | 12.26 | 12.47 | 12.14 | 12.16 | 2,937,028 | -0.06(-0.49%) |
Nov 17, 2016 | 11.88 | 12.36 | 11.88 | 12.22 | 4,801,125 | +0.18(+1.50%) |
Nov 16, 2016 | 12.00 | 12.05 | 11.76 | 12.04 | 4,296,228 | +0.01(+0.08%) |
Nov 15, 2016 | 12.32 | 12.49 | 12.02 | 12.03 | 4,548,379 | -0.32(-2.59%) |
Nov 14, 2016 | 12.12 | 12.62 | 12.12 | 12.35 | 19,712,766 | +0.47(+3.96%) |
Nov 11, 2016 | 11.63 | 11.95 | 11.43 | 11.88 | 4,766,493 | +0.23(+1.97%) |
Nov 10, 2016 | 12.05 | 12.11 | 11.58 | 11.65 | 5,718,629 | -0.35(-2.92%) |
Nov 09, 2016 | 11.69 | 12.01 | 11.67 | 12.00 | 6,209,226 | -0.34(-2.76%) |
Nov 08, 2016 | 12.16 | 12.39 | 12.12 | 12.34 | 4,037,710 | +0.12(+0.98%) |
Nov 07, 2016 | 12.26 | 12.44 | 12.19 | 12.22 | 5,571,336 | +0.04(+0.33%) |
Nov 04, 2016 | 11.96 | 12.30 | 11.94 | 12.18 | 13,462,801 | +0.19(+1.58%) |
Nov 03, 2016 | 11.69 | 12.05 | 11.67 | 11.99 | 7,368,606 | +0.21(+1.78%) |
Nov 02, 2016 | 11.45 | 11.89 | 11.29 | 11.78 | 19,530,924 | +0.71(+6.41%) |
Nov 01, 2016 | 11.20 | 11.35 | 11.00 | 11.07 | 8,175,346 | -0.13(-1.16%) |
Oct 31, 2016 | 11.14 | 11.25 | 11.06 | 11.20 | 2,958,612 | +0.06(+0.54%) |
Oct 28, 2016 | 11.15 | 11.32 | 11.05 | 11.14 | 3,150,482 | -0.01(-0.09%) |
Oct 27, 2016 | 11.25 | 11.25 | 11.08 | 11.15 | 1,909,968 | -0.06(-0.54%) |
Oct 26, 2016 | 11.05 | 11.21 | 11.00 | 11.21 | 2,453,171 | +0.14(+1.26%) |
Oct 25, 2016 | 11.31 | 11.32 | 11.01 | 11.07 | 2,852,658 | -0.28(-2.47%) |
Oct 24, 2016 | 11.36 | 11.50 | 11.22 | 11.35 | 2,172,839 | +0.03(+0.27%) |
Oct 21, 2016 | 11.14 | 11.34 | 11.04 | 11.32 | 2,957,334 | +0.13(+1.16%) |
Oct 20, 2016 | 11.30 | 11.38 | 11.10 | 11.19 | 2,024,180 | -0.11(-0.97%) |
Oct 19, 2016 | 11.28 | 11.34 | 11.16 | 11.30 | 2,549,032 | -0.04(-0.35%) |
Oct 18, 2016 | 11.01 | 11.38 | 11.01 | 11.34 | 6,320,468 | +0.41(+3.75%) |
Oct 17, 2016 | 11.02 | 11.14 | 10.88 | 10.93 | 2,452,674 | -0.19(-1.71%) |
Oct 14, 2016 | 11.24 | 11.35 | 11.07 | 11.12 | 1,897,747 | -0.07(-0.63%) |
Oct 13, 2016 | 11.16 | 11.33 | 11.06 | 11.19 | 2,600,007 | -0.08(-0.71%) |
Oct 12, 2016 | 11.15 | 11.28 | 11.06 | 11.27 | 2,510,419 | +0.09(+0.81%) |
Oct 11, 2016 | 11.42 | 11.50 | 11.14 | 11.18 | 2,345,117 | -0.29(-2.53%) |
Oct 10, 2016 | 11.54 | 11.73 | 11.44 | 11.47 | 1,581,273 | -0.01(-0.09%) |
Oct 07, 2016 | 11.40 | 11.49 | 11.28 | 11.48 | 1,660,239 | -0.04(-0.35%) |
Oct 06, 2016 | 11.55 | 11.64 | 11.29 | 11.52 | 2,368,582 | -0.17(-1.45%) |
Oct 05, 2016 | 11.65 | 11.76 | 11.56 | 11.69 | 1,675,444 | +0.06(+0.52%) |
Oct 04, 2016 | 11.63 | 11.85 | 11.58 | 11.63 | 2,132,091 | -0.04(-0.34%) |
Oct 03, 2016 | 11.61 | 11.82 | 11.52 | 11.67 | 2,480,364 | +0.01(+0.09%) |
Sep 30, 2016 | 11.69 | 11.74 | 11.59 | 11.66 | 3,562,030 | +0.02(+0.17%) |
Sep 29, 2016 | 11.80 | 11.81 | 11.59 | 11.64 | 2,706,239 | -0.19(-1.61%) |
Sep 28, 2016 | 11.93 | 12.02 | 11.56 | 11.83 | 3,747,420 | +0.05(+0.42%) |
Sep 27, 2016 | 11.52 | 11.82 | 11.51 | 11.78 | 2,314,255 | +0.23(+1.99%) |
Sep 26, 2016 | 11.83 | 11.83 | 11.51 | 11.55 | 4,612,822 | -0.28(-2.37%) |
Sep 23, 2016 | 11.74 | 11.94 | 11.55 | 11.83 | 2,781,586 | +0.15(+1.28%) |
Sep 22, 2016 | 11.90 | 11.97 | 11.66 | 11.68 | 3,113,464 | -0.22(-1.85%) |
Sep 21, 2016 | 11.66 | 11.90 | 11.58 | 11.90 | 2,297,731 | +0.24(+2.06%) |
Sep 20, 2016 | 11.55 | 11.71 | 11.50 | 11.66 | 2,801,767 | +0.11(+0.95%) |
Sep 19, 2016 | 11.46 | 11.61 | 11.36 | 11.55 | 2,925,408 | +0.18(+1.58%) |
Sep 16, 2016 | 11.35 | 11.56 | 11.30 | 11.37 | 5,550,596 | -0.01(-0.09%) |
Sep 15, 2016 | 11.25 | 11.38 | 11.14 | 11.38 | 2,879,706 | +0.10(+0.89%) |
Sep 14, 2016 | 11.28 | 11.35 | 11.02 | 11.28 | 3,424,142 | +0.05(+0.45%) |
Sep 13, 2016 | 11.30 | 11.40 | 11.11 | 11.23 | 3,389,447 | -0.10(-0.88%) |
Sep 12, 2016 | 11.15 | 11.35 | 11.02 | 11.33 | 3,019,425 | +0.06(+0.53%) |
Sep 09, 2016 | 11.67 | 11.68 | 11.16 | 11.27 | 5,310,840 | -0.51(-4.33%) |
Sep 08, 2016 | 11.90 | 11.91 | 11.74 | 11.78 | 2,031,239 | -0.15(-1.26%) |
Sep 07, 2016 | 11.83 | 11.97 | 11.83 | 11.93 | 2,580,348 | +0.10(+0.85%) |
Sep 06, 2016 | 12.05 | 12.16 | 11.79 | 11.83 | 4,337,971 | -0.22(-1.83%) |
Sep 02, 2016 | 12.05 | 12.05 | 12.05 | 12.05 | 3,351,400 | +0.05(+0.42%) |
Sep 01, 2016 | 12.21 | 12.24 | 11.99 | 12.00 | 6,005,260 | -0.19(-1.56%) |
Aug 31, 2016 | 12.04 | 12.22 | 12.02 | 12.19 | 5,457,697 | +0.12(+0.99%) |
Aug 30, 2016 | 11.98 | 12.09 | 11.97 | 12.07 | 3,749,658 | +0.06(+0.50%) |
Aug 29, 2016 | 11.84 | 12.32 | 11.79 | 12.01 | 4,369,551 | -0.03(-0.25%) |
Aug 26, 2016 | 12.31 | 12.32 | 11.91 | 12.04 | 6,469,630 | -0.27(-2.19%) |
Aug 25, 2016 | 12.18 | 12.41 | 12.12 | 12.31 | 6,604,947 | +0.15(+1.23%) |
Aug 24, 2016 | 12.40 | 12.40 | 12.11 | 12.16 | 6,768,842 | -0.23(-1.86%) |
Aug 23, 2016 | 12.35 | 12.54 | 12.15 | 12.39 | 19,080,056 | +0.57(+4.82%) |
Aug 22, 2016 | 11.78 | 11.86 | 11.59 | 11.82 | 3,173,491 | +0.02(+0.17%) |
Aug 19, 2016 | 11.93 | 12.00 | 11.78 | 11.80 | 5,882,377 | +0.05(+0.43%) |
Aug 18, 2016 | 11.38 | 11.85 | 11.37 | 11.75 | 7,212,814 | +0.35(+3.07%) |
Aug 17, 2016 | 11.54 | 11.61 | 11.33 | 11.40 | 4,809,031 | -0.24(-2.06%) |
Aug 16, 2016 | 11.54 | 11.75 | 11.50 | 11.64 | 3,509,431 | +0.16(+1.39%) |
Aug 15, 2016 | 11.62 | 11.66 | 11.25 | 11.48 | 5,912,068 | -0.18(-1.54%) |
Aug 12, 2016 | 11.33 | 11.74 | 11.23 | 11.66 | 5,723,191 | +0.29(+2.55%) |
Aug 11, 2016 | 11.08 | 11.45 | 11.08 | 11.37 | 6,812,525 | +0.30(+2.71%) |
Aug 10, 2016 | 11.26 | 11.26 | 10.98 | 11.07 | 3,376,056 | -0.23(-2.04%) |
Aug 09, 2016 | 11.27 | 11.43 | 11.19 | 11.30 | 4,700,506 | +0.04(+0.36%) |
Aug 08, 2016 | 11.13 | 11.45 | 11.04 | 11.26 | 5,226,682 | +0.11(+0.99%) |
Aug 05, 2016 | 11.32 | 11.47 | 10.85 | 11.15 | 12,881,001 | -0.17(-1.50%) |
Aug 04, 2016 | 12.09 | 12.28 | 11.26 | 11.32 | 30,312,108 | +0.88(+8.43%) |
Aug 03, 2016 | 10.05 | 10.47 | 10.01 | 10.44 | 7,863,861 | +0.39(+3.88%) |
Aug 02, 2016 | 9.910 | 10.23 | 9.850 | 10.05 | 2,977,945 | -0.14(-1.37%) |
Aug 01, 2016 | 10.02 | 10.32 | 10.02 | 10.19 | 2,792,878 | +0.12(+1.19%) |
Jul 29, 2016 | 10.13 | 10.15 | 9.900 | 10.07 | 2,717,590 | -0.05(-0.49%) |
Jul 28, 2016 | 10.10 | 10.28 | 10.07 | 10.12 | 2,129,327 | -0.01(-0.10%) |
Jul 27, 2016 | 10.20 | 10.30 | 10.02 | 10.13 | 3,082,483 | +0.03(+0.30%) |
Jul 26, 2016 | 9.770 | 10.18 | 9.750 | 10.10 | 2,816,435 | +0.25(+2.54%) |
Jul 25, 2016 | 9.710 | 10.18 | 9.650 | 9.850 | 5,623,797 | +0.12(+1.23%) |
Jul 22, 2016 | 9.500 | 9.790 | 9.500 | 9.730 | 1,741,883 | +0.27(+2.85%) |
Jul 21, 2016 | 9.590 | 9.891 | 9.420 | 9.460 | 2,687,911 | -0.12(-1.25%) |
Jul 20, 2016 | 9.340 | 9.650 | 9.310 | 9.580 | 2,608,188 | +0.23(+2.46%) |
Jul 19, 2016 | 9.240 | 9.440 | 9.220 | 9.350 | 1,484,575 | +0.08(+0.86%) |
Jul 18, 2016 | 9.120 | 9.340 | 9.100 | 9.270 | 1,543,632 | +0.10(+1.09%) |
Jul 15, 2016 | 9.330 | 9.340 | 9.100 | 9.170 | 2,338,489 | -0.20(-2.13%) |
Jul 14, 2016 | 9.310 | 9.500 | 9.300 | 9.370 | 1,849,931 | +0.08(+0.86%) |
Jul 13, 2016 | 9.400 | 9.500 | 9.210 | 9.290 | 1,831,207 | -0.11(-1.17%) |
Jul 12, 2016 | 9.250 | 9.400 | 9.220 | 9.400 | 1,613,074 | +0.16(+1.73%) |
Jul 11, 2016 | 9.350 | 9.450 | 9.160 | 9.240 | 2,606,330 | -0.06(-0.65%) |
Jul 08, 2016 | 9.400 | 9.080 | 9.080 | 9.300 | 3,183,849 | +0.22(+2.42%) |
Jul 07, 2016 | 9.020 | 9.200 | 8.910 | 9.080 | 2,740,468 | +0.08(+0.89%) |
Jul 06, 2016 | 8.850 | 9.050 | 8.780 | 9.000 | 1,181,463 | +0.06(+0.67%) |
Jul 05, 2016 | 9.200 | 9.200 | 8.910 | 8.940 | 3,407,616 | -0.33(-3.56%) |
Jul 01, 2016 | 9.200 | 9.270 | 9.270 | 9.270 | 4,211,300 | +0.22(+2.43%) |
Jun 30, 2016 | 9.240 | 9.240 | 9.000 | 9.050 | 3,589,076 | -0.25(-2.69%) |
Jun 29, 2016 | 9.000 | 9.320 | 8.910 | 9.300 | 3,367,198 | +0.40(+4.49%) |
Jun 28, 2016 | 8.750 | 9.030 | 8.710 | 8.900 | 2,374,117 | +0.28(+3.25%) |
Jun 27, 2016 | 8.720 | 8.720 | 8.420 | 8.620 | 3,950,569 | -0.15(-1.71%) |
Jun 24, 2016 | 8.680 | 8.895 | 8.610 | 8.770 | 4,909,534 | -0.36(-3.94%) |
Jun 23, 2016 | 9.050 | 9.160 | 8.850 | 9.130 | 3,790,688 | +0.35(+3.99%) |
Jun 22, 2016 | 9.280 | 9.420 | 8.750 | 8.780 | 6,096,461 | -0.57(-6.10%) |
Jun 21, 2016 | 9.200 | 9.380 | 9.120 | 9.350 | 2,593,813 | +0.15(+1.63%) |
Jun 20, 2016 | 8.990 | 9.280 | 8.820 | 9.200 | 4,262,901 | +0.16(+1.77%) |
Jun 17, 2016 | 8.940 | 9.323 | 8.910 | 9.040 | 4,075,171 | -0.01(-0.11%) |
Jun 16, 2016 | 8.650 | 9.110 | 8.640 | 9.050 | 2,876,282 | -0.01(-0.11%) |
Jun 15, 2016 | 8.890 | 9.140 | 8.680 | 9.060 | 3,240,848 | +0.17(+1.91%) |
Jun 14, 2016 | 8.980 | 9.060 | 8.800 | 8.890 | 3,504,216 | -0.03(-0.34%) |
Jun 13, 2016 | 9.120 | 9.260 | 8.870 | 8.920 | 3,507,609 | -0.22(-2.41%) |
Jun 10, 2016 | 9.270 | 9.440 | 9.045 | 9.140 | 3,925,615 | -0.20(-2.14%) |
Jun 09, 2016 | 9.480 | 9.590 | 9.300 | 9.340 | 2,496,523 | -0.21(-2.20%) |
Jun 08, 2016 | 9.590 | 9.670 | 9.350 | 9.550 | 2,950,566 | -0.02(-0.21%) |
Jun 07, 2016 | 9.490 | 9.590 | 9.410 | 9.570 | 2,519,063 | +0.06(+0.63%) |
Jun 06, 2016 | 9.420 | 9.530 | 9.350 | 9.510 | 1,865,826 | +0.05(+0.53%) |
Jun 03, 2016 | 9.570 | 9.580 | 9.330 | 9.460 | 3,083,024 | -0.19(-1.97%) |
Jun 02, 2016 | 9.500 | 9.680 | 9.400 | 9.650 | 2,332,657 | +0.05(+0.52%) |