Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.33 | 15.46 | 15.26 | 15.34 | 1,706,755 | -0.11(-0.71%) |
Jan 30, 2017 | 15.35 | 15.46 | 15.08 | 15.45 | 1,463,379 | -0.02(-0.13%) |
Jan 27, 2017 | 15.57 | 15.71 | 15.43 | 15.47 | 2,262,824 | -0.21(-1.34%) |
Jan 26, 2017 | 15.89 | 15.95 | 15.42 | 15.68 | 2,137,521 | -0.24(-1.51%) |
Jan 25, 2017 | 16.00 | 16.11 | 15.57 | 15.92 | 5,675,038 | +0.09(+0.57%) |
Jan 24, 2017 | 15.52 | 15.94 | 15.51 | 15.83 | 2,738,691 | +0.42(+2.73%) |
Jan 23, 2017 | 15.82 | 15.82 | 15.36 | 15.41 | 3,439,208 | -0.38(-2.41%) |
Jan 20, 2017 | 15.63 | 15.88 | 15.55 | 15.79 | 2,229,377 | +0.18(+1.15%) |
Jan 19, 2017 | 15.40 | 15.62 | 15.30 | 15.61 | 1,574,317 | +0.20(+1.30%) |
Jan 18, 2017 | 15.19 | 15.41 | 15.06 | 15.41 | 1,514,038 | +0.29(+1.92%) |
Jan 17, 2017 | 15.40 | 15.42 | 15.10 | 15.12 | 2,440,280 | -0.31(-2.01%) |
Jan 13, 2017 | 15.43 | 15.43 | 15.43 | 0 | +0.07(+0.46%) | |
Jan 12, 2017 | 15.37 | 15.50 | 15.21 | 15.36 | 1,707,377 | -0.06(-0.39%) |
Jan 11, 2017 | 15.50 | 15.65 | 15.32 | 15.42 | 2,131,542 | -0.09(-0.58%) |
Jan 10, 2017 | 15.42 | 15.55 | 15.31 | 15.51 | 1,901,236 | +0.06(+0.39%) |
Jan 09, 2017 | 15.39 | 15.92 | 15.39 | 15.45 | 6,719,266 | -0.01(-0.06%) |
Jan 06, 2017 | 15.03 | 15.52 | 15.03 | 15.46 | 5,706,135 | +0.43(+2.86%) |
Jan 05, 2017 | 14.91 | 15.54 | 14.89 | 15.03 | 7,786,398 | -0.20(-1.31%) |
Jan 04, 2017 | 14.65 | 15.26 | 14.62 | 15.23 | 4,097,724 | +0.35(+2.35%) |
Jan 03, 2017 | 14.75 | 14.88 | 14.45 | 14.88 | 2,953,528 | +0.69(+4.86%) |
Dec 30, 2016 | 14.19 | 14.19 | 14.19 | 0 | -0.09(-0.63%) | |
Dec 29, 2016 | 14.70 | 14.72 | 14.26 | 14.28 | 2,671,655 | -0.44(-2.99%) |
Dec 28, 2016 | 14.88 | 14.88 | 14.66 | 14.72 | 2,196,584 | -0.06(-0.41%) |
Dec 27, 2016 | 14.45 | 14.92 | 14.43 | 14.78 | 1,316,217 | +0.10(+0.68%) |
Dec 23, 2016 | 14.68 | 14.68 | 14.68 | 0 | +0.16(+1.10%) | |
Dec 22, 2016 | 14.52 | 14.62 | 14.38 | 14.52 | 1,707,200 | -0.17(-1.16%) |
Dec 21, 2016 | 14.85 | 14.87 | 14.69 | 14.69 | 2,010,813 | -0.13(-0.88%) |
Dec 20, 2016 | 14.80 | 14.86 | 14.70 | 14.82 | 3,261,060 | +0.16(+1.09%) |
Dec 19, 2016 | 14.40 | 14.67 | 14.30 | 14.66 | 3,115,820 | +0.25(+1.73%) |
Dec 16, 2016 | 14.06 | 14.42 | 13.99 | 14.41 | 5,987,663 | +0.16(+1.12%) |
Dec 15, 2016 | 14.31 | 14.45 | 14.20 | 14.25 | 1,936,148 | +0.04(+0.28%) |
Dec 14, 2016 | 14.64 | 14.70 | 14.18 | 14.21 | 2,767,881 | -0.41(-2.80%) |
Dec 13, 2016 | 14.48 | 14.73 | 14.46 | 14.62 | 3,153,655 | +0.22(+1.53%) |
Dec 12, 2016 | 14.61 | 14.77 | 14.35 | 14.40 | 2,843,879 | -0.22(-1.50%) |
Dec 09, 2016 | 14.71 | 14.80 | 14.37 | 14.62 | 4,368,552 | +0.05(+0.34%) |
Dec 08, 2016 | 14.31 | 14.68 | 14.31 | 14.57 | 4,897,524 | +0.26(+1.82%) |
Dec 07, 2016 | 13.99 | 14.40 | 13.96 | 14.31 | 4,248,925 | +0.29(+2.07%) |
Dec 06, 2016 | 14.19 | 14.24 | 13.96 | 14.02 | 6,311,958 | -0.17(-1.20%) |
Dec 05, 2016 | 14.49 | 14.57 | 14.17 | 14.19 | 2,894,132 | -0.21(-1.46%) |
Dec 02, 2016 | 14.15 | 14.44 | 14.15 | 14.40 | 4,164,145 | +0.17(+1.19%) |
Dec 01, 2016 | 14.62 | 14.68 | 14.17 | 14.23 | 4,470,260 | -0.34(-2.33%) |
Nov 30, 2016 | 14.95 | 15.04 | 14.51 | 14.57 | 25,189,424 | -0.28(-1.89%) |
Nov 29, 2016 | 14.97 | 15.22 | 14.79 | 14.85 | 2,827,808 | -0.21(-1.39%) |
Nov 28, 2016 | 15.42 | 15.48 | 15.05 | 15.06 | 3,380,988 | -0.47(-3.03%) |
Nov 25, 2016 | 15.50 | 15.60 | 15.28 | 15.53 | 1,339,319 | +0.12(+0.78%) |
Nov 23, 2016 | 15.41 | 15.41 | 15.41 | 0 | +0.42(+2.80%) | |
Nov 22, 2016 | 15.30 | 15.36 | 14.95 | 14.99 | 5,387,418 | -0.23(-1.51%) |
Nov 21, 2016 | 15.53 | 15.71 | 15.16 | 15.22 | 6,760,191 | -0.26(-1.68%) |
Nov 18, 2016 | 15.48 | 15.59 | 15.36 | 15.48 | 6,056,545 | +0.08(+0.52%) |
Nov 17, 2016 | 15.30 | 15.58 | 15.20 | 15.40 | 5,112,480 | +0.25(+1.65%) |
Nov 16, 2016 | 14.50 | 15.34 | 14.46 | 15.15 | 10,631,227 | +0.58(+3.98%) |
Nov 15, 2016 | 14.70 | 15.02 | 14.39 | 14.57 | 6,314,825 | +0.05(+0.34%) |
Nov 14, 2016 | 14.74 | 14.88 | 14.35 | 14.52 | 4,740,794 | -0.08(-0.55%) |
Nov 11, 2016 | 14.11 | 14.64 | 14.11 | 14.60 | 4,774,650 | +0.46(+3.25%) |
Nov 10, 2016 | 14.30 | 14.61 | 14.06 | 14.14 | 6,466,906 | -0.01(-0.07%) |
Nov 09, 2016 | 13.81 | 14.22 | 13.75 | 14.15 | 6,699,753 | -0.08(-0.56%) |
Nov 08, 2016 | 14.46 | 14.59 | 14.12 | 14.23 | 12,915,458 | -0.23(-1.59%) |
Nov 07, 2016 | 14.07 | 15.08 | 13.74 | 14.46 | 20,995,552 | +1.23(+9.30%) |
Nov 04, 2016 | 13.67 | 13.77 | 13.01 | 13.23 | 7,416,872 | -0.47(-3.43%) |
Nov 03, 2016 | 13.88 | 13.90 | 13.67 | 13.70 | 3,766,451 | -0.07(-0.51%) |
Nov 02, 2016 | 13.79 | 13.89 | 13.66 | 13.77 | 2,859,234 | -0.02(-0.15%) |
Nov 01, 2016 | 13.99 | 14.09 | 13.66 | 13.79 | 2,707,107 | -0.20(-1.43%) |
Oct 31, 2016 | 14.03 | 14.24 | 13.97 | 13.99 | 3,304,974 | -0.02(-0.14%) |
Oct 28, 2016 | 13.91 | 14.22 | 13.83 | 14.01 | 4,200,408 | +0.20(+1.45%) |
Oct 27, 2016 | 14.02 | 14.07 | 13.75 | 13.81 | 3,617,279 | -0.15(-1.07%) |
Oct 26, 2016 | 13.74 | 14.13 | 13.64 | 13.96 | 4,018,373 | +0.09(+0.65%) |
Oct 25, 2016 | 14.12 | 14.26 | 13.85 | 13.87 | 4,089,100 | -0.33(-2.32%) |
Oct 24, 2016 | 13.96 | 14.36 | 13.96 | 14.20 | 4,057,644 | +0.30(+2.16%) |
Oct 21, 2016 | 13.67 | 14.03 | 13.51 | 13.90 | 3,315,197 | +0.20(+1.46%) |
Oct 20, 2016 | 13.80 | 13.95 | 13.47 | 13.70 | 3,284,097 | -0.11(-0.80%) |
Oct 19, 2016 | 13.79 | 14.06 | 13.60 | 13.81 | 3,469,283 | +0.08(+0.58%) |
Oct 18, 2016 | 13.46 | 13.85 | 13.42 | 13.73 | 3,499,246 | +0.45(+3.39%) |
Oct 17, 2016 | 13.22 | 13.40 | 13.22 | 13.28 | 2,056,801 | +0.00(+0.00%) |
Oct 14, 2016 | 13.27 | 13.59 | 13.25 | 13.28 | 2,253,451 | +0.04(+0.30%) |
Oct 13, 2016 | 13.22 | 13.35 | 13.07 | 13.24 | 2,135,374 | -0.10(-0.75%) |
Oct 12, 2016 | 13.20 | 13.52 | 13.16 | 13.34 | 5,084,289 | +0.17(+1.29%) |
Oct 11, 2016 | 13.32 | 13.35 | 13.06 | 13.17 | 4,432,493 | -0.21(-1.57%) |
Oct 10, 2016 | 13.40 | 13.76 | 13.31 | 13.38 | 4,284,937 | +0.08(+0.60%) |
Oct 07, 2016 | 13.27 | 13.37 | 13.15 | 13.30 | 5,273,617 | +0.04(+0.30%) |
Oct 06, 2016 | 13.25 | 13.38 | 13.15 | 13.26 | 5,652,594 | +0.01(+0.08%) |
Oct 05, 2016 | 13.07 | 13.41 | 13.07 | 13.25 | 3,871,753 | +0.22(+1.69%) |
Oct 04, 2016 | 13.26 | 13.31 | 12.93 | 13.03 | 2,687,094 | -0.26(-1.96%) |
Oct 03, 2016 | 13.05 | 13.41 | 13.04 | 13.29 | 3,061,951 | +0.13(+0.99%) |
Sep 30, 2016 | 13.15 | 13.20 | 12.74 | 13.16 | 5,454,371 | +0.03(+0.23%) |
Sep 29, 2016 | 13.29 | 13.61 | 13.12 | 13.13 | 3,496,581 | -0.17(-1.28%) |
Sep 28, 2016 | 13.24 | 13.35 | 13.06 | 13.30 | 2,602,570 | +0.07(+0.53%) |
Sep 27, 2016 | 12.99 | 13.34 | 12.94 | 13.23 | 11,893,812 | +0.18(+1.38%) |
Sep 26, 2016 | 13.04 | 13.11 | 12.96 | 13.05 | 4,892,309 | -0.10(-0.76%) |
Sep 23, 2016 | 13.23 | 13.29 | 13.07 | 13.15 | 3,349,484 | -0.14(-1.05%) |
Sep 22, 2016 | 13.40 | 13.46 | 13.13 | 13.29 | 4,037,657 | -0.01(-0.08%) |
Sep 21, 2016 | 13.56 | 13.57 | 13.01 | 13.30 | 8,075,554 | -0.16(-1.19%) |
Sep 20, 2016 | 13.56 | 13.64 | 13.42 | 13.46 | 2,022,658 | +0.01(+0.07%) |
Sep 19, 2016 | 13.85 | 13.93 | 13.41 | 13.45 | 4,726,762 | -0.32(-2.32%) |
Sep 16, 2016 | 13.84 | 13.94 | 13.54 | 13.77 | 4,662,844 | -0.14(-1.01%) |
Sep 15, 2016 | 13.92 | 14.02 | 13.82 | 13.91 | 2,552,709 | -0.01(-0.07%) |
Sep 14, 2016 | 13.83 | 14.01 | 13.70 | 13.92 | 3,212,222 | +0.15(+1.09%) |
Sep 13, 2016 | 13.80 | 13.87 | 13.58 | 13.77 | 2,612,909 | -0.18(-1.29%) |
Sep 12, 2016 | 13.45 | 14.00 | 13.45 | 13.95 | 2,920,953 | +0.23(+1.68%) |
Sep 09, 2016 | 14.19 | 14.27 | 13.58 | 13.72 | 6,032,589 | -0.64(-4.46%) |
Sep 08, 2016 | 14.35 | 14.46 | 14.28 | 14.36 | 2,624,567 | -0.12(-0.83%) |
Sep 07, 2016 | 14.16 | 14.57 | 14.07 | 14.48 | 6,827,957 | +0.38(+2.70%) |
Sep 06, 2016 | 14.40 | 14.50 | 14.09 | 14.10 | 3,896,221 | -0.29(-2.02%) |
Sep 02, 2016 | 14.01 | 14.39 | 14.39 | 14.39 | 4,521,400 | +0.46(+3.30%) |
Sep 01, 2016 | 13.93 | 14.08 | 13.82 | 13.93 | 2,351,558 | +0.01(+0.07%) |
Aug 31, 2016 | 13.60 | 13.99 | 13.56 | 13.92 | 5,984,959 | +0.47(+3.49%) |
Aug 30, 2016 | 13.40 | 13.63 | 13.27 | 13.45 | 5,178,162 | +0.28(+2.13%) |
Aug 29, 2016 | 13.21 | 13.50 | 13.17 | 13.17 | 2,049,550 | -0.05(-0.38%) |
Aug 26, 2016 | 13.23 | 13.33 | 13.09 | 13.22 | 1,866,097 | +0.03(+0.23%) |
Aug 25, 2016 | 13.16 | 13.26 | 13.11 | 13.19 | 1,038,779 | +0.03(+0.23%) |
Aug 24, 2016 | 13.45 | 13.48 | 13.12 | 13.16 | 1,279,483 | -0.25(-1.86%) |
Aug 23, 2016 | 13.39 | 13.50 | 13.22 | 13.41 | 1,293,495 | +0.05(+0.37%) |
Aug 22, 2016 | 13.14 | 13.37 | 13.10 | 13.36 | 2,099,695 | +0.16(+1.21%) |
Aug 19, 2016 | 13.29 | 13.29 | 13.12 | 13.20 | 1,709,339 | -0.13(-0.98%) |
Aug 18, 2016 | 13.12 | 13.41 | 13.12 | 13.33 | 3,201,923 | +0.16(+1.21%) |
Aug 17, 2016 | 13.28 | 13.31 | 13.08 | 13.17 | 1,429,020 | -0.12(-0.90%) |
Aug 16, 2016 | 13.16 | 13.38 | 13.09 | 13.29 | 4,383,120 | +0.03(+0.23%) |
Aug 15, 2016 | 13.19 | 13.36 | 13.11 | 13.26 | 3,387,947 | +0.12(+0.91%) |
Aug 12, 2016 | 13.24 | 13.24 | 13.09 | 13.14 | 3,352,098 | -0.11(-0.83%) |
Aug 11, 2016 | 13.33 | 13.41 | 13.13 | 13.25 | 2,837,461 | -0.04(-0.30%) |
Aug 10, 2016 | 13.11 | 13.30 | 12.96 | 13.29 | 2,662,766 | +0.18(+1.37%) |
Aug 09, 2016 | 13.12 | 13.25 | 13.04 | 13.11 | 3,441,221 | +0.01(+0.08%) |
Aug 08, 2016 | 13.12 | 13.23 | 12.95 | 13.10 | 2,798,705 | -0.06(-0.46%) |
Aug 05, 2016 | 12.99 | 13.21 | 12.90 | 13.16 | 3,703,711 | +0.27(+2.09%) |
Aug 04, 2016 | 13.11 | 13.18 | 12.78 | 12.89 | 3,902,134 | -0.19(-1.45%) |
Aug 03, 2016 | 13.11 | 13.20 | 12.71 | 13.08 | 4,767,186 | +0.00(+0.00%) |
Aug 02, 2016 | 12.90 | 13.14 | 12.77 | 13.08 | 4,337,001 | +0.06(+0.46%) |
Aug 01, 2016 | 12.75 | 13.38 | 12.65 | 13.02 | 10,763,922 | +0.62(+5.00%) |
Jul 29, 2016 | 12.18 | 12.53 | 11.91 | 12.40 | 4,265,914 | +0.22(+1.81%) |
Jul 28, 2016 | 12.17 | 12.23 | 11.98 | 12.18 | 1,838,619 | -0.02(-0.16%) |
Jul 27, 2016 | 12.47 | 12.47 | 11.92 | 12.20 | 2,621,182 | -0.23(-1.85%) |
Jul 26, 2016 | 12.28 | 12.47 | 12.22 | 12.43 | 1,743,457 | +0.15(+1.22%) |
Jul 25, 2016 | 12.27 | 12.40 | 12.27 | 12.28 | 2,064,838 | +0.01(+0.08%) |
Jul 22, 2016 | 12.34 | 12.45 | 12.23 | 12.27 | 1,907,683 | -0.09(-0.73%) |
Jul 21, 2016 | 12.39 | 12.49 | 12.18 | 12.36 | 2,410,272 | -0.05(-0.40%) |
Jul 20, 2016 | 12.08 | 12.48 | 11.94 | 12.41 | 2,776,935 | +0.41(+3.42%) |
Jul 19, 2016 | 12.02 | 12.16 | 11.99 | 12.00 | 3,103,509 | +0.01(+0.08%) |
Jul 18, 2016 | 11.42 | 12.01 | 11.29 | 11.99 | 4,144,311 | +0.62(+5.45%) |
Jul 15, 2016 | 11.59 | 11.59 | 11.33 | 11.37 | 2,027,811 | -0.21(-1.81%) |
Jul 14, 2016 | 11.46 | 11.63 | 11.39 | 11.58 | 3,640,163 | +0.26(+2.30%) |
Jul 13, 2016 | 11.58 | 11.60 | 11.26 | 11.32 | 4,092,408 | -0.23(-1.99%) |
Jul 12, 2016 | 11.09 | 11.58 | 11.06 | 11.55 | 3,593,886 | +0.54(+4.90%) |
Jul 11, 2016 | 11.16 | 11.25 | 11.00 | 11.01 | 3,637,476 | -0.10(-0.90%) |
Jul 08, 2016 | 10.82 | 11.12 | 10.68 | 11.11 | 4,310,996 | +0.43(+4.03%) |
Jul 07, 2016 | 10.65 | 10.84 | 10.57 | 10.68 | 2,570,178 | +0.02(+0.19%) |
Jul 06, 2016 | 10.53 | 10.70 | 10.40 | 10.66 | 3,948,577 | -0.09(-0.84%) |
Jul 05, 2016 | 10.93 | 11.00 | 10.69 | 10.75 | 4,248,059 | -0.28(-2.54%) |
Jul 01, 2016 | 11.05 | 11.03 | 11.03 | 11.03 | 3,470,800 | -0.04(-0.36%) |
Jun 30, 2016 | 11.15 | 11.22 | 10.89 | 11.07 | 4,985,340 | -0.07(-0.63%) |
Jun 29, 2016 | 10.69 | 11.15 | 10.63 | 11.14 | 8,525,570 | +0.58(+5.49%) |
Jun 28, 2016 | 10.50 | 10.71 | 10.37 | 10.56 | 7,672,121 | +0.43(+4.24%) |
Jun 27, 2016 | 10.81 | 10.83 | 9.900 | 10.13 | 8,479,081 | -0.87(-7.91%) |
Jun 24, 2016 | 11.28 | 11.34 | 10.78 | 11.00 | 21,732,732 | -0.83(-7.02%) |
Jun 23, 2016 | 12.36 | 12.40 | 11.73 | 11.83 | 34,896,180 | -0.38(-3.11%) |
Jun 22, 2016 | 12.25 | 12.33 | 12.16 | 12.21 | 8,585,198 | -0.10(-0.81%) |
Jun 21, 2016 | 12.39 | 12.56 | 12.22 | 12.31 | 7,065,331 | -0.08(-0.65%) |
Jun 20, 2016 | 12.04 | 12.42 | 12.04 | 12.39 | 6,659,756 | +0.48(+4.03%) |
Jun 17, 2016 | 11.76 | 12.01 | 11.74 | 11.91 | 11,275,199 | +0.13(+1.10%) |
Jun 16, 2016 | 11.62 | 11.81 | 11.35 | 11.78 | 4,700,497 | +0.07(+0.60%) |
Jun 15, 2016 | 11.63 | 11.92 | 11.54 | 11.71 | 4,798,805 | +0.09(+0.77%) |
Jun 14, 2016 | 11.73 | 11.84 | 11.45 | 11.62 | 5,194,308 | -0.11(-0.94%) |
Jun 13, 2016 | 12.21 | 12.33 | 11.73 | 11.73 | 8,658,509 | -0.62(-5.02%) |
Jun 10, 2016 | 12.74 | 12.74 | 12.21 | 12.35 | 7,132,953 | -0.51(-3.97%) |
Jun 09, 2016 | 13.04 | 13.04 | 12.78 | 12.86 | 7,599,422 | -0.21(-1.61%) |
Jun 08, 2016 | 12.97 | 13.09 | 12.81 | 13.07 | 6,814,341 | +0.08(+0.62%) |
Jun 07, 2016 | 12.71 | 13.00 | 12.68 | 12.99 | 8,253,151 | +0.33(+2.61%) |
Jun 06, 2016 | 12.30 | 12.66 | 12.26 | 12.66 | 3,783,422 | +0.34(+2.76%) |
Jun 03, 2016 | 12.46 | 12.55 | 12.18 | 12.32 | 3,610,393 | -0.37(-2.92%) |
Jun 02, 2016 | 12.42 | 12.74 | 12.27 | 12.69 | 3,769,290 | +0.04(+0.32%) |
Jun 01, 2016 | 12.43 | 12.66 | 12.27 | 12.65 | 3,075,239 | +0.12(+0.96%) |
May 31, 2016 | 12.62 | 12.72 | 12.41 | 12.53 | 3,629,053 | +0.03(+0.24%) |
May 27, 2016 | 12.54 | 12.50 | 12.50 | 12.50 | 3,536,600 | +0.07(+0.56%) |
May 26, 2016 | 12.63 | 12.70 | 12.33 | 12.43 | 3,755,006 | +0.17(+1.39%) |
May 25, 2016 | 12.49 | 12.78 | 12.12 | 12.26 | 6,525,229 | -0.08(-0.65%) |
May 24, 2016 | 12.00 | 12.48 | 11.84 | 12.34 | 6,796,088 | +0.42(+3.52%) |
May 23, 2016 | 11.98 | 12.17 | 11.56 | 11.92 | 12,339,304 | +0.51(+4.47%) |
May 20, 2016 | 11.11 | 11.54 | 11.11 | 11.41 | 7,440,578 | +0.46(+4.20%) |
May 19, 2016 | 10.64 | 11.01 | 10.62 | 10.95 | 5,426,773 | +0.25(+2.34%) |
May 18, 2016 | 10.61 | 10.71 | 10.44 | 10.70 | 7,345,773 | +0.08(+0.75%) |
May 17, 2016 | 10.69 | 10.88 | 10.55 | 10.62 | 3,160,583 | -0.05(-0.47%) |
May 16, 2016 | 10.96 | 11.09 | 10.56 | 10.67 | 5,317,344 | -0.28(-2.56%) |
May 13, 2016 | 10.93 | 11.20 | 10.86 | 10.95 | 1,956,551 | -0.03(-0.27%) |
May 12, 2016 | 11.10 | 11.38 | 10.93 | 10.98 | 3,417,367 | -0.08(-0.72%) |
May 11, 2016 | 11.07 | 11.39 | 10.99 | 11.06 | 3,986,146 | -0.07(-0.63%) |
May 10, 2016 | 10.96 | 11.36 | 10.89 | 11.13 | 4,438,585 | +0.18(+1.64%) |
May 09, 2016 | 10.74 | 11.04 | 10.50 | 10.95 | 6,344,579 | +0.21(+1.96%) |
May 06, 2016 | 11.00 | 11.16 | 10.65 | 10.74 | 3,766,597 | -0.32(-2.89%) |
May 05, 2016 | 11.22 | 11.39 | 10.91 | 11.06 | 4,157,591 | -0.11(-0.98%) |
May 04, 2016 | 10.93 | 11.25 | 10.36 | 11.17 | 10,674,461 | +0.16(+1.45%) |
May 03, 2016 | 11.54 | 11.74 | 10.94 | 11.01 | 7,761,621 | -0.68(-5.82%) |
May 02, 2016 | 11.43 | 11.72 | 11.29 | 11.69 | 8,414,343 | +0.30(+2.63%) |
Apr 29, 2016 | 11.87 | 12.00 | 11.24 | 11.39 | 23,101,992 | -0.50(-4.21%) |
Apr 28, 2016 | 12.32 | 12.58 | 11.88 | 11.89 | 6,689,599 | -0.47(-3.80%) |
Apr 27, 2016 | 13.00 | 13.27 | 12.31 | 12.36 | 5,551,560 | -0.44(-3.44%) |
Apr 26, 2016 | 13.10 | 13.43 | 12.78 | 12.80 | 6,523,904 | -0.54(-4.05%) |
Apr 25, 2016 | 12.94 | 14.25 | 12.83 | 13.34 | 11,867,873 | +0.34(+2.62%) |
Apr 22, 2016 | 13.03 | 13.35 | 12.94 | 13.00 | 4,174,108 | -0.09(-0.69%) |
Apr 21, 2016 | 13.27 | 13.56 | 12.96 | 13.09 | 3,002,614 | -0.20(-1.50%) |
Apr 20, 2016 | 13.21 | 13.86 | 13.02 | 13.29 | 4,772,628 | +0.03(+0.23%) |
Apr 19, 2016 | 13.24 | 13.36 | 12.88 | 13.26 | 2,790,799 | +0.05(+0.38%) |
Apr 18, 2016 | 12.74 | 13.46 | 12.73 | 13.21 | 1,818,776 | +0.20(+1.54%) |
Apr 15, 2016 | 12.89 | 13.28 | 12.81 | 13.01 | 1,378,222 | -0.18(-1.36%) |
Apr 14, 2016 | 12.65 | 13.52 | 12.57 | 13.19 | 6,078,170 | +0.31(+2.41%) |
Apr 13, 2016 | 12.17 | 12.90 | 12.09 | 12.88 | 6,393,004 | +0.77(+6.36%) |
Apr 12, 2016 | 11.88 | 12.43 | 11.79 | 12.11 | 10,094,393 | -0.02(-0.16%) |
Apr 11, 2016 | 12.50 | 12.58 | 12.06 | 12.13 | 3,509,112 | -0.27(-2.18%) |
Apr 08, 2016 | 12.37 | 12.90 | 12.17 | 12.40 | 3,245,694 | -0.05(-0.40%) |
Apr 07, 2016 | 12.46 | 12.75 | 12.37 | 12.45 | 2,619,882 | -0.24(-1.89%) |
Apr 06, 2016 | 12.45 | 12.77 | 12.21 | 12.69 | 2,169,091 | +0.07(+0.55%) |
Apr 05, 2016 | 12.55 | 12.79 | 12.42 | 12.62 | 1,693,581 | -0.04(-0.32%) |
Apr 04, 2016 | 12.46 | 13.12 | 12.32 | 12.66 | 3,041,393 | +0.01(+0.08%) |
Apr 01, 2016 | 12.83 | 12.99 | 12.55 | 12.65 | 3,158,722 | -0.29(-2.24%) |
Mar 31, 2016 | 12.40 | 13.04 | 12.00 | 12.94 | 2,480,041 | +0.48(+3.85%) |
Mar 30, 2016 | 12.71 | 13.05 | 12.18 | 12.46 | 2,863,545 | -0.22(-1.74%) |
Mar 29, 2016 | 12.02 | 12.73 | 11.85 | 12.68 | 2,121,320 | +0.63(+5.23%) |
Mar 28, 2016 | 12.37 | 12.37 | 11.65 | 12.05 | 2,519,891 | +0.04(+0.33%) |
Mar 24, 2016 | 11.50 | 12.01 | 12.01 | 12.01 | 2,229,900 | +0.39(+3.36%) |
Mar 23, 2016 | 12.19 | 12.26 | 11.55 | 11.62 | 1,556,649 | -0.54(-4.44%) |
Mar 22, 2016 | 12.30 | 12.31 | 12.11 | 12.16 | 1,095,486 | -0.17(-1.38%) |
Mar 21, 2016 | 12.15 | 12.38 | 12.15 | 12.33 | 1,440,835 | +0.12(+0.98%) |
Mar 18, 2016 | 12.47 | 12.68 | 12.14 | 12.21 | 1,977,448 | -0.29(-2.32%) |
Mar 17, 2016 | 12.98 | 13.08 | 12.41 | 12.50 | 5,037,036 | -0.47(-3.62%) |
Mar 16, 2016 | 12.58 | 13.18 | 12.54 | 12.97 | 3,590,390 | +0.40(+3.18%) |
Mar 15, 2016 | 12.96 | 13.04 | 12.37 | 12.57 | 2,491,749 | -0.47(-3.60%) |
Mar 14, 2016 | 13.03 | 13.32 | 12.98 | 13.04 | 1,863,264 | -0.18(-1.36%) |
Mar 11, 2016 | 13.54 | 13.76 | 12.91 | 13.22 | 2,731,060 | -0.01(-0.08%) |
Mar 10, 2016 | 13.98 | 14.01 | 13.21 | 13.23 | 2,393,743 | -0.74(-5.30%) |
Mar 09, 2016 | 12.96 | 14.00 | 12.96 | 13.97 | 4,305,822 | +0.70(+5.28%) |
Mar 08, 2016 | 13.21 | 13.56 | 12.85 | 13.27 | 2,340,366 | -0.07(-0.52%) |
Mar 07, 2016 | 13.36 | 13.36 | 12.88 | 13.34 | 3,421,666 | -0.25(-1.84%) |
Mar 04, 2016 | 12.79 | 13.74 | 12.71 | 13.59 | 4,145,748 | +0.80(+6.25%) |
Mar 03, 2016 | 12.76 | 12.89 | 12.55 | 12.79 | 2,968,734 | +0.05(+0.39%) |
Mar 02, 2016 | 12.95 | 13.10 | 12.51 | 12.74 | 3,395,565 | -0.13(-1.01%) |
Mar 01, 2016 | 12.60 | 13.54 | 12.49 | 12.87 | 5,035,346 | +0.37(+2.96%) |
Feb 29, 2016 | 12.87 | 13.16 | 12.43 | 12.50 | 3,250,652 | -0.42(-3.25%) |
Feb 26, 2016 | 12.41 | 12.99 | 12.34 | 12.92 | 4,344,995 | +0.57(+4.62%) |
Feb 25, 2016 | 12.41 | 12.74 | 12.15 | 12.35 | 2,387,520 | -0.17(-1.36%) |
Feb 24, 2016 | 12.09 | 12.88 | 11.72 | 12.52 | 3,386,483 | +0.19(+1.54%) |
Feb 23, 2016 | 12.29 | 12.61 | 12.12 | 12.33 | 5,690,988 | +0.02(+0.16%) |
Feb 22, 2016 | 12.03 | 12.59 | 11.96 | 12.31 | 4,391,857 | +0.45(+3.79%) |
Feb 19, 2016 | 11.53 | 11.90 | 11.04 | 11.86 | 3,956,140 | +0.46(+4.04%) |
Feb 18, 2016 | 10.92 | 11.80 | 10.89 | 11.40 | 6,307,660 | +0.73(+6.84%) |
Feb 17, 2016 | 10.29 | 11.21 | 10.21 | 10.67 | 4,888,706 | +0.45(+4.40%) |
Feb 16, 2016 | 9.790 | 10.42 | 9.615 | 10.22 | 3,924,858 | +0.78(+8.26%) |
Feb 12, 2016 | 8.820 | 9.440 | 9.440 | 9.440 | 7,923,000 | +0.77(+8.88%) |
Feb 11, 2016 | 9.450 | 9.450 | 8.370 | 8.670 | 14,983,777 | -0.68(-7.27%) |
Feb 10, 2016 | 11.02 | 11.10 | 8.760 | 9.350 | 21,646,104 | -1.75(-15.77%) |
Feb 09, 2016 | 11.02 | 11.38 | 11.00 | 11.10 | 6,860,968 | +0.02(+0.18%) |
Feb 08, 2016 | 12.74 | 12.76 | 10.50 | 11.08 | 7,686,987 | -1.82(-14.11%) |
Feb 05, 2016 | 12.96 | 13.18 | 12.68 | 12.90 | 1,844,170 | -0.10(-0.77%) |
Feb 04, 2016 | 12.87 | 13.57 | 12.87 | 13.00 | 2,294,271 | +0.07(+0.54%) |
Feb 03, 2016 | 12.93 | 13.13 | 12.61 | 12.93 | 2,381,918 | +0.12(+0.94%) |
Feb 02, 2016 | 13.30 | 13.39 | 12.61 | 12.81 | 3,558,100 | -0.55(-4.12%) |