Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.74 | 16.81 | 16.25 | 16.60 | 2,997,104 | -0.15(-0.92%) |
Jan 30, 2017 | 16.96 | 16.96 | 16.55 | 16.75 | 2,164,740 | -0.41(-2.37%) |
Jan 27, 2017 | 17.35 | 17.45 | 17.08 | 17.16 | 1,925,040 | -0.22(-1.26%) |
Jan 26, 2017 | 17.45 | 17.67 | 17.23 | 17.38 | 2,841,240 | -0.12(-0.70%) |
Jan 25, 2017 | 16.94 | 17.50 | 16.90 | 17.50 | 7,371,985 | +0.41(+2.38%) |
Jan 24, 2017 | 16.52 | 17.20 | 16.51 | 17.09 | 2,267,042 | +0.69(+4.22%) |
Jan 23, 2017 | 16.24 | 16.42 | 16.19 | 16.40 | 2,607,290 | +0.31(+1.92%) |
Jan 20, 2017 | 16.08 | 16.31 | 15.93 | 16.09 | 2,770,714 | +0.09(+0.56%) |
Jan 19, 2017 | 16.44 | 16.49 | 15.92 | 16.00 | 1,736,877 | -0.37(-2.24%) |
Jan 18, 2017 | 16.12 | 16.41 | 16.05 | 16.37 | 2,547,706 | +0.28(+1.77%) |
Jan 17, 2017 | 16.49 | 16.49 | 15.89 | 16.08 | 2,496,841 | -0.33(-1.98%) |
Jan 13, 2017 | 16.41 | 16.41 | 16.41 | 0 | +0.11(+0.70%) | |
Jan 12, 2017 | 16.22 | 16.32 | 16.03 | 16.30 | 2,007,469 | +0.07(+0.40%) |
Jan 11, 2017 | 16.11 | 16.39 | 16.09 | 16.23 | 3,079,536 | +0.15(+0.96%) |
Jan 10, 2017 | 15.78 | 16.21 | 15.78 | 16.08 | 2,814,630 | +0.38(+2.44%) |
Jan 09, 2017 | 15.57 | 16.06 | 15.51 | 15.69 | 2,174,956 | +0.06(+0.36%) |
Jan 06, 2017 | 15.90 | 15.94 | 15.61 | 15.64 | 2,588,817 | -0.24(-1.49%) |
Jan 05, 2017 | 15.97 | 16.20 | 15.75 | 15.87 | 2,769,329 | -0.17(-1.07%) |
Jan 04, 2017 | 15.77 | 16.16 | 15.69 | 16.04 | 2,262,515 | +0.37(+2.34%) |
Jan 03, 2017 | 15.82 | 15.84 | 15.41 | 15.68 | 2,065,091 | +0.15(+0.94%) |
Dec 30, 2016 | 15.53 | 15.53 | 15.53 | 0 | -0.07(-0.42%) | |
Dec 29, 2016 | 15.77 | 15.84 | 15.49 | 15.60 | 1,511,105 | -0.11(-0.73%) |
Dec 28, 2016 | 15.91 | 16.07 | 15.68 | 15.71 | 1,929,396 | -0.15(-0.92%) |
Dec 27, 2016 | 15.87 | 16.03 | 15.77 | 15.86 | 1,244,785 | -0.02(-0.10%) |
Dec 23, 2016 | 15.87 | 15.87 | 15.87 | 0 | +0.03(+0.21%) | |
Dec 22, 2016 | 16.17 | 16.19 | 15.66 | 15.84 | 1,808,021 | -0.34(-2.11%) |
Dec 21, 2016 | 16.17 | 16.47 | 16.08 | 16.18 | 2,375,384 | -0.02(-0.10%) |
Dec 20, 2016 | 16.10 | 16.31 | 16.04 | 16.20 | 1,707,610 | +0.15(+0.91%) |
Dec 19, 2016 | 16.10 | 16.12 | 15.90 | 16.05 | 1,642,759 | -0.05(-0.30%) |
Dec 16, 2016 | 16.49 | 16.52 | 16.04 | 16.10 | 3,517,153 | -0.35(-2.13%) |
Dec 15, 2016 | 15.86 | 16.47 | 15.64 | 16.45 | 4,364,028 | +0.59(+3.75%) |
Dec 14, 2016 | 15.92 | 16.28 | 15.76 | 15.86 | 3,377,510 | -0.17(-1.07%) |
Dec 13, 2016 | 16.19 | 16.25 | 15.94 | 16.03 | 3,733,566 | +0.02(+0.13%) |
Dec 12, 2016 | 16.21 | 16.60 | 15.94 | 16.01 | 7,238,748 | -0.42(-2.56%) |
Dec 09, 2016 | 16.47 | 16.59 | 16.10 | 16.43 | 4,055,729 | -0.02(-0.10%) |
Dec 08, 2016 | 16.14 | 16.47 | 16.02 | 16.44 | 3,841,534 | +0.32(+2.01%) |
Dec 07, 2016 | 16.08 | 16.25 | 15.84 | 16.12 | 2,510,382 | +0.08(+0.50%) |
Dec 06, 2016 | 15.78 | 16.07 | 15.63 | 16.04 | 2,207,108 | +0.24(+1.54%) |
Dec 05, 2016 | 15.80 | 16.06 | 15.72 | 15.80 | 2,811,615 | +0.21(+1.35%) |
Dec 02, 2016 | 15.66 | 15.89 | 15.49 | 15.59 | 2,598,710 | -0.09(-0.57%) |
Dec 01, 2016 | 15.88 | 15.88 | 15.53 | 15.67 | 3,938,014 | -0.08(-0.51%) |
Nov 30, 2016 | 15.69 | 16.11 | 15.40 | 15.76 | 3,778,890 | +0.35(+2.26%) |
Nov 29, 2016 | 14.99 | 15.43 | 14.73 | 15.41 | 4,322,738 | +0.35(+2.31%) |
Nov 28, 2016 | 15.64 | 15.66 | 14.88 | 15.06 | 4,493,591 | -0.57(-3.62%) |
Nov 25, 2016 | 15.72 | 15.73 | 15.53 | 15.63 | 1,108,524 | -0.05(-0.31%) |
Nov 23, 2016 | 15.67 | 15.67 | 15.67 | 0 | -0.06(-0.36%) | |
Nov 22, 2016 | 15.77 | 15.82 | 15.53 | 15.73 | 2,905,857 | +0.02(+0.15%) |
Nov 21, 2016 | 15.60 | 15.76 | 15.51 | 15.71 | 2,400,876 | +0.26(+1.68%) |
Nov 18, 2016 | 15.45 | 15.57 | 15.40 | 15.45 | 2,232,256 | -0.05(-0.31%) |
Nov 17, 2016 | 15.42 | 15.51 | 15.02 | 15.50 | 4,344,854 | +0.22(+1.43%) |
Nov 16, 2016 | 15.54 | 15.57 | 14.98 | 15.28 | 3,262,079 | -0.36(-2.33%) |
Nov 15, 2016 | 15.09 | 15.76 | 15.02 | 15.64 | 4,692,397 | +0.57(+3.75%) |
Nov 14, 2016 | 15.04 | 15.25 | 14.86 | 15.08 | 3,005,681 | +0.15(+0.98%) |
Nov 11, 2016 | 15.00 | 15.06 | 14.54 | 14.93 | 2,974,117 | -0.11(-0.75%) |
Nov 10, 2016 | 14.53 | 15.21 | 14.53 | 15.04 | 7,844,830 | +0.59(+4.08%) |
Nov 09, 2016 | 13.98 | 14.53 | 13.80 | 14.45 | 3,676,066 | +0.34(+2.41%) |
Nov 08, 2016 | 13.89 | 14.26 | 13.65 | 14.11 | 4,095,992 | +0.10(+0.69%) |
Nov 07, 2016 | 14.13 | 14.19 | 13.82 | 14.02 | 3,884,180 | +0.25(+1.82%) |
Nov 04, 2016 | 13.52 | 13.98 | 13.47 | 13.77 | 3,359,512 | +0.15(+1.13%) |
Nov 03, 2016 | 13.55 | 13.98 | 13.55 | 13.61 | 3,336,562 | +0.08(+0.60%) |
Nov 02, 2016 | 13.64 | 13.86 | 13.46 | 13.53 | 2,397,007 | -0.22(-1.59%) |
Nov 01, 2016 | 13.84 | 13.99 | 13.53 | 13.75 | 3,901,483 | +0.04(+0.29%) |
Oct 31, 2016 | 14.23 | 14.24 | 13.53 | 13.71 | 5,492,196 | -0.57(-3.97%) |
Oct 28, 2016 | 13.23 | 14.43 | 13.23 | 14.28 | 9,225,301 | +1.10(+8.35%) |
Oct 27, 2016 | 13.43 | 13.48 | 13.14 | 13.18 | 3,627,675 | -0.22(-1.63%) |
Oct 26, 2016 | 13.01 | 13.40 | 13.01 | 13.39 | 2,738,833 | +0.26(+1.97%) |
Oct 25, 2016 | 13.39 | 13.44 | 12.96 | 13.14 | 4,698,683 | -0.19(-1.40%) |
Oct 24, 2016 | 13.44 | 13.47 | 13.21 | 13.32 | 1,702,914 | -0.02(-0.18%) |
Oct 21, 2016 | 13.15 | 13.45 | 13.09 | 13.35 | 1,710,574 | +0.02(+0.12%) |
Oct 20, 2016 | 12.97 | 13.42 | 12.91 | 13.33 | 2,750,907 | +0.21(+1.60%) |
Oct 19, 2016 | 12.87 | 13.28 | 12.79 | 13.12 | 2,013,596 | +0.36(+2.79%) |
Oct 18, 2016 | 12.98 | 12.98 | 12.71 | 12.76 | 2,501,835 | +0.10(+0.77%) |
Oct 17, 2016 | 12.81 | 12.94 | 12.63 | 12.67 | 3,434,269 | -0.18(-1.39%) |
Oct 14, 2016 | 13.08 | 13.30 | 12.74 | 12.84 | 2,384,388 | -0.10(-0.75%) |
Oct 13, 2016 | 12.84 | 12.99 | 12.44 | 12.94 | 2,554,762 | -0.22(-1.66%) |
Oct 12, 2016 | 13.04 | 13.30 | 12.94 | 13.16 | 2,814,796 | +0.11(+0.81%) |
Oct 11, 2016 | 13.38 | 13.49 | 12.90 | 13.05 | 4,065,669 | -0.49(-3.58%) |
Oct 10, 2016 | 13.80 | 14.05 | 13.52 | 13.54 | 4,211,062 | -0.08(-0.59%) |
Oct 07, 2016 | 13.73 | 14.01 | 13.43 | 13.62 | 7,457,895 | +0.19(+1.45%) |
Oct 06, 2016 | 13.22 | 13.46 | 13.16 | 13.43 | 5,783,888 | +0.17(+1.28%) |
Oct 05, 2016 | 12.97 | 13.27 | 12.86 | 13.26 | 4,086,473 | +0.45(+3.54%) |
Oct 04, 2016 | 13.17 | 13.26 | 12.80 | 12.80 | 2,541,083 | -0.33(-2.52%) |
Oct 03, 2016 | 13.20 | 13.22 | 12.95 | 13.14 | 3,617,377 | -0.02(-0.18%) |
Sep 30, 2016 | 12.92 | 13.25 | 12.81 | 13.16 | 5,105,055 | +0.35(+2.71%) |
Sep 29, 2016 | 12.92 | 13.12 | 12.73 | 12.81 | 5,701,448 | -0.11(-0.81%) |
Sep 28, 2016 | 12.67 | 12.94 | 12.52 | 12.92 | 5,283,944 | +0.36(+2.83%) |
Sep 27, 2016 | 12.25 | 12.57 | 12.17 | 12.56 | 2,974,465 | +0.23(+1.84%) |
Sep 26, 2016 | 12.44 | 12.57 | 12.30 | 12.33 | 3,676,189 | -0.15(-1.17%) |
Sep 23, 2016 | 12.75 | 12.97 | 12.42 | 12.48 | 4,518,786 | -0.32(-2.46%) |
Sep 22, 2016 | 12.81 | 12.84 | 12.59 | 12.80 | 4,738,863 | +0.15(+1.22%) |
Sep 21, 2016 | 11.93 | 12.83 | 11.93 | 12.64 | 11,120,831 | +0.86(+7.27%) |
Sep 20, 2016 | 11.86 | 12.07 | 11.76 | 11.78 | 4,434,186 | -0.10(-0.82%) |
Sep 19, 2016 | 11.91 | 12.12 | 11.72 | 11.88 | 5,789,453 | +0.08(+0.69%) |
Sep 16, 2016 | 11.55 | 11.82 | 11.54 | 11.80 | 5,827,879 | +0.11(+0.90%) |
Sep 15, 2016 | 11.91 | 12.05 | 11.65 | 11.70 | 8,285,813 | -0.21(-1.77%) |
Sep 14, 2016 | 11.81 | 12.24 | 11.78 | 11.91 | 8,215,787 | +0.25(+2.15%) |
Sep 13, 2016 | 12.25 | 12.26 | 11.45 | 11.65 | 10,254,521 | -0.85(-6.76%) |
Sep 12, 2016 | 12.24 | 12.60 | 12.16 | 12.50 | 7,303,426 | +0.11(+0.91%) |
Sep 09, 2016 | 13.01 | 13.19 | 12.29 | 12.39 | 8,227,418 | -0.83(-6.25%) |
Sep 08, 2016 | 13.81 | 13.90 | 13.13 | 13.21 | 9,169,535 | -0.63(-4.58%) |
Sep 07, 2016 | 13.90 | 14.09 | 13.74 | 13.85 | 4,719,841 | -0.15(-1.09%) |
Sep 06, 2016 | 14.23 | 14.28 | 13.82 | 14.00 | 2,513,119 | -0.14(-1.02%) |
Sep 02, 2016 | 13.99 | 14.14 | 14.14 | 14.14 | 3,003,026 | +0.37(+2.68%) |
Sep 01, 2016 | 13.92 | 14.00 | 13.59 | 13.78 | 4,649,836 | -0.10(-0.69%) |
Aug 31, 2016 | 14.08 | 14.23 | 13.66 | 13.87 | 3,330,258 | -0.39(-2.70%) |
Aug 30, 2016 | 13.98 | 14.54 | 13.98 | 14.26 | 5,034,080 | +0.20(+1.43%) |
Aug 29, 2016 | 13.58 | 14.08 | 13.55 | 14.06 | 2,708,924 | +0.43(+3.18%) |
Aug 26, 2016 | 13.82 | 13.99 | 13.52 | 13.62 | 2,246,640 | -0.10(-0.76%) |
Aug 25, 2016 | 13.45 | 13.83 | 13.40 | 13.73 | 2,243,045 | +0.27(+2.03%) |
Aug 24, 2016 | 13.89 | 14.01 | 13.43 | 13.46 | 4,292,614 | -0.52(-3.73%) |
Aug 23, 2016 | 13.72 | 14.06 | 13.70 | 13.98 | 4,548,380 | +0.37(+2.71%) |
Aug 22, 2016 | 13.49 | 13.63 | 13.21 | 13.61 | 3,347,957 | -0.07(-0.53%) |
Aug 19, 2016 | 13.54 | 13.72 | 13.48 | 13.68 | 2,218,033 | +0.02(+0.18%) |
Aug 18, 2016 | 13.43 | 13.68 | 13.36 | 13.66 | 1,792,362 | +0.26(+1.98%) |
Aug 17, 2016 | 13.43 | 13.52 | 13.17 | 13.39 | 2,444,330 | -0.05(-0.36%) |
Aug 16, 2016 | 13.61 | 13.79 | 13.43 | 13.44 | 3,130,800 | -0.29(-2.10%) |
Aug 15, 2016 | 13.25 | 13.76 | 13.20 | 13.73 | 2,760,276 | +0.56(+4.27%) |
Aug 12, 2016 | 13.24 | 13.47 | 13.06 | 13.17 | 2,439,012 | -0.13(-0.97%) |
Aug 11, 2016 | 13.09 | 13.35 | 12.98 | 13.29 | 2,934,119 | +0.21(+1.59%) |
Aug 10, 2016 | 13.24 | 13.40 | 13.08 | 13.09 | 2,566,346 | -0.05(-0.37%) |
Aug 09, 2016 | 13.28 | 13.52 | 13.11 | 13.13 | 4,434,311 | -0.12(-0.91%) |
Aug 08, 2016 | 12.80 | 13.29 | 12.72 | 13.25 | 3,918,152 | +0.53(+4.16%) |
Aug 05, 2016 | 12.58 | 12.93 | 12.52 | 12.72 | 5,293,469 | +0.20(+1.60%) |
Aug 04, 2016 | 12.32 | 12.57 | 12.28 | 12.52 | 3,611,211 | +0.18(+1.50%) |
Aug 03, 2016 | 11.91 | 12.47 | 11.83 | 12.34 | 3,799,471 | +0.39(+3.29%) |
Aug 02, 2016 | 12.38 | 12.52 | 11.94 | 11.95 | 4,605,033 | -0.42(-3.37%) |
Aug 01, 2016 | 12.35 | 12.54 | 12.23 | 12.36 | 3,395,081 | -0.04(-0.32%) |
Jul 29, 2016 | 12.51 | 12.60 | 11.93 | 12.40 | 4,608,286 | -0.32(-2.52%) |
Jul 28, 2016 | 12.52 | 12.79 | 12.34 | 12.72 | 4,012,938 | +0.20(+1.60%) |
Jul 27, 2016 | 12.51 | 13.14 | 12.33 | 12.52 | 10,231,099 | -0.40(-3.10%) |
Jul 26, 2016 | 12.68 | 13.01 | 12.61 | 12.93 | 3,326,939 | +0.22(+1.70%) |
Jul 25, 2016 | 12.62 | 12.72 | 12.50 | 12.71 | 1,734,057 | +0.04(+0.32%) |
Jul 22, 2016 | 12.64 | 12.76 | 12.51 | 12.67 | 2,148,926 | -0.08(-0.63%) |
Jul 21, 2016 | 12.85 | 12.96 | 12.63 | 12.75 | 2,670,140 | -0.06(-0.50%) |
Jul 20, 2016 | 12.37 | 12.92 | 12.29 | 12.81 | 2,687,452 | +0.35(+2.83%) |
Jul 19, 2016 | 12.52 | 12.67 | 12.40 | 12.46 | 2,395,658 | -0.18(-1.40%) |
Jul 18, 2016 | 12.42 | 12.65 | 12.26 | 12.64 | 1,964,866 | +0.10(+0.83%) |
Jul 15, 2016 | 12.49 | 12.61 | 12.21 | 12.53 | 3,361,946 | -0.01(-0.06%) |
Jul 14, 2016 | 12.57 | 12.80 | 12.35 | 12.54 | 2,812,085 | +0.08(+0.64%) |
Jul 13, 2016 | 12.38 | 12.47 | 12.09 | 12.46 | 3,849,651 | +0.15(+1.24%) |
Jul 12, 2016 | 12.07 | 12.65 | 12.07 | 12.31 | 4,561,401 | +0.46(+3.86%) |
Jul 11, 2016 | 11.71 | 12.28 | 11.71 | 11.85 | 5,125,318 | +0.28(+2.43%) |
Jul 08, 2016 | 10.93 | 11.73 | 10.78 | 11.57 | 6,422,702 | +0.79(+7.37%) |
Jul 07, 2016 | 10.63 | 10.88 | 10.57 | 10.78 | 5,229,403 | +0.42(+4.03%) |
Jul 06, 2016 | 10.25 | 10.37 | 9.949 | 10.36 | 4,523,779 | +0.10(+0.94%) |
Jul 05, 2016 | 10.74 | 10.80 | 10.17 | 10.26 | 3,916,301 | -0.63(-5.75%) |
Jul 01, 2016 | 10.73 | 10.89 | 10.89 | 10.89 | 3,764,564 | +0.10(+0.89%) |
Jun 30, 2016 | 10.88 | 10.88 | 10.51 | 10.79 | 4,768,741 | -0.02(-0.15%) |
Jun 29, 2016 | 10.61 | 10.90 | 10.44 | 10.81 | 4,735,094 | +0.40(+3.86%) |
Jun 28, 2016 | 10.49 | 10.82 | 10.11 | 10.41 | 9,180,495 | +0.05(+0.46%) |
Jun 27, 2016 | 11.37 | 11.37 | 10.23 | 10.36 | 10,281,910 | -1.24(-10.66%) |
Jun 24, 2016 | 12.41 | 12.45 | 11.58 | 11.59 | 8,188,434 | -1.44(-11.08%) |
Jun 23, 2016 | 12.85 | 13.08 | 12.77 | 13.04 | 1,937,073 | +0.47(+3.70%) |
Jun 22, 2016 | 12.58 | 12.79 | 12.56 | 12.57 | 2,550,111 | +0.04(+0.32%) |
Jun 21, 2016 | 12.61 | 12.69 | 12.37 | 12.53 | 2,614,728 | -0.11(-0.89%) |
Jun 20, 2016 | 12.73 | 12.93 | 12.56 | 12.64 | 3,092,797 | +0.13(+1.03%) |
Jun 17, 2016 | 12.32 | 12.71 | 12.28 | 12.52 | 3,117,894 | +0.23(+1.89%) |
Jun 16, 2016 | 12.16 | 12.32 | 11.95 | 12.28 | 3,263,178 | -0.02(-0.20%) |
Jun 15, 2016 | 12.25 | 12.56 | 12.15 | 12.31 | 3,193,104 | +0.15(+1.25%) |
Jun 14, 2016 | 12.13 | 12.48 | 11.85 | 12.16 | 3,694,501 | -0.06(-0.53%) |
Jun 13, 2016 | 12.54 | 12.60 | 12.20 | 12.22 | 4,357,098 | -0.36(-2.84%) |
Jun 10, 2016 | 12.58 | 12.67 | 12.35 | 12.58 | 2,817,073 | -0.22(-1.74%) |
Jun 09, 2016 | 12.94 | 13.05 | 12.80 | 12.80 | 3,396,766 | -0.37(-2.78%) |
Jun 08, 2016 | 13.05 | 13.25 | 12.99 | 13.17 | 3,159,513 | +0.26(+2.04%) |
Jun 07, 2016 | 12.93 | 13.09 | 12.66 | 12.90 | 3,990,467 | -0.03(-0.25%) |
Jun 06, 2016 | 12.46 | 12.93 | 12.43 | 12.93 | 4,206,356 | +0.53(+4.30%) |
Jun 03, 2016 | 12.33 | 12.43 | 12.17 | 12.40 | 2,914,550 | +0.12(+0.97%) |
Jun 02, 2016 | 12.07 | 12.30 | 11.95 | 12.28 | 3,757,239 | +0.11(+0.92%) |
Jun 01, 2016 | 11.75 | 12.17 | 11.58 | 12.17 | 3,173,153 | +0.29(+2.41%) |
May 31, 2016 | 12.06 | 12.15 | 11.84 | 11.88 | 2,921,022 | -0.14(-1.13%) |
May 27, 2016 | 11.92 | 12.02 | 12.02 | 12.02 | 3,172,707 | +0.08(+0.67%) |
May 26, 2016 | 12.13 | 12.32 | 11.88 | 11.94 | 2,462,537 | -0.13(-1.06%) |
May 25, 2016 | 11.66 | 12.13 | 11.61 | 12.07 | 3,206,137 | +0.52(+4.48%) |
May 24, 2016 | 11.62 | 11.73 | 11.44 | 11.55 | 3,619,185 | -0.02(-0.14%) |
May 23, 2016 | 11.20 | 11.79 | 11.09 | 11.57 | 4,720,241 | +0.33(+2.90%) |
May 20, 2016 | 11.15 | 11.33 | 11.06 | 11.24 | 3,516,129 | +0.16(+1.44%) |
May 19, 2016 | 11.06 | 11.23 | 10.96 | 11.08 | 3,508,954 | -0.07(-0.64%) |
May 18, 2016 | 11.22 | 11.47 | 11.11 | 11.15 | 4,790,267 | -0.24(-2.10%) |
May 17, 2016 | 11.14 | 11.57 | 11.13 | 11.39 | 5,365,341 | +0.25(+2.21%) |
May 16, 2016 | 11.13 | 11.38 | 11.07 | 11.14 | 3,157,209 | +0.10(+0.94%) |
May 13, 2016 | 11.08 | 11.31 | 10.94 | 11.04 | 3,553,906 | -0.10(-0.86%) |
May 12, 2016 | 11.58 | 11.74 | 11.03 | 11.14 | 4,294,060 | -0.23(-2.03%) |
May 11, 2016 | 11.43 | 11.70 | 11.30 | 11.37 | 4,753,611 | -0.03(-0.28%) |
May 10, 2016 | 11.21 | 11.47 | 11.06 | 11.40 | 3,493,873 | +0.28(+2.51%) |
May 09, 2016 | 11.61 | 11.61 | 10.88 | 11.12 | 6,310,167 | -0.69(-5.86%) |
May 06, 2016 | 11.53 | 11.88 | 11.46 | 11.81 | 3,331,904 | +0.22(+1.92%) |
May 05, 2016 | 11.92 | 12.02 | 11.53 | 11.59 | 3,401,737 | -0.12(-1.02%) |
May 04, 2016 | 12.00 | 12.13 | 11.61 | 11.71 | 6,355,465 | -0.40(-3.29%) |
May 03, 2016 | 12.37 | 12.42 | 12.04 | 12.11 | 3,542,671 | -0.43(-3.43%) |
May 02, 2016 | 12.60 | 12.61 | 12.11 | 12.54 | 4,414,935 | +0.01(+0.06%) |
Apr 29, 2016 | 12.51 | 12.68 | 12.19 | 12.53 | 5,294,152 | -0.04(-0.32%) |
Apr 28, 2016 | 12.34 | 13.03 | 12.34 | 12.57 | 10,986,279 | +0.31(+2.53%) |
Apr 27, 2016 | 12.20 | 12.66 | 12.11 | 12.26 | 7,512,720 | +0.05(+0.39%) |
Apr 26, 2016 | 11.96 | 12.30 | 11.80 | 12.21 | 5,323,188 | +0.33(+2.81%) |
Apr 25, 2016 | 12.09 | 12.17 | 11.83 | 11.88 | 3,627,856 | -0.24(-1.97%) |
Apr 22, 2016 | 12.09 | 12.39 | 11.96 | 12.11 | 3,898,634 | +0.06(+0.53%) |
Apr 21, 2016 | 12.10 | 12.55 | 11.92 | 12.05 | 7,902,358 | +0.02(+0.13%) |
Apr 20, 2016 | 11.82 | 12.14 | 11.65 | 12.04 | 6,288,983 | +0.24(+2.02%) |
Apr 19, 2016 | 11.66 | 11.89 | 11.54 | 11.80 | 7,033,147 | +0.29(+2.56%) |
Apr 18, 2016 | 11.22 | 11.70 | 11.18 | 11.50 | 3,822,171 | -0.01(-0.07%) |
Apr 15, 2016 | 11.14 | 11.53 | 10.96 | 11.51 | 7,150,646 | +0.36(+3.21%) |
Apr 14, 2016 | 11.18 | 11.19 | 10.96 | 11.15 | 2,554,065 | +0.02(+0.14%) |
Apr 13, 2016 | 10.97 | 11.23 | 10.95 | 11.14 | 3,220,104 | +0.32(+2.94%) |
Apr 12, 2016 | 10.49 | 10.96 | 10.49 | 10.82 | 3,361,250 | +0.42(+4.06%) |
Apr 11, 2016 | 10.47 | 10.65 | 10.36 | 10.40 | 2,946,096 | +0.05(+0.46%) |
Apr 08, 2016 | 10.37 | 10.51 | 10.22 | 10.35 | 2,456,637 | +0.24(+2.36%) |
Apr 07, 2016 | 10.26 | 10.46 | 9.958 | 10.11 | 3,405,621 | -0.26(-2.53%) |
Apr 06, 2016 | 10.37 | 10.45 | 9.902 | 10.37 | 5,088,177 | -0.02(-0.15%) |
Apr 05, 2016 | 10.22 | 10.47 | 10.13 | 10.39 | 5,564,408 | +0.05(+0.46%) |
Apr 04, 2016 | 10.73 | 10.83 | 10.28 | 10.34 | 4,379,965 | -0.41(-3.78%) |
Apr 01, 2016 | 10.41 | 10.80 | 10.22 | 10.75 | 5,960,684 | +0.16(+1.50%) |
Mar 31, 2016 | 10.66 | 10.76 | 10.56 | 10.59 | 5,259,722 | -0.06(-0.52%) |
Mar 30, 2016 | 10.67 | 11.02 | 10.46 | 10.64 | 6,157,434 | +0.07(+0.68%) |
Mar 29, 2016 | 10.15 | 10.63 | 9.997 | 10.57 | 2,916,958 | +0.29(+2.87%) |
Mar 28, 2016 | 10.35 | 10.44 | 10.07 | 10.28 | 1,889,179 | -0.03(-0.31%) |
Mar 24, 2016 | 9.822 | 10.31 | 10.31 | 10.31 | 2,850,587 | +0.29(+2.86%) |
Mar 23, 2016 | 10.40 | 10.44 | 10.01 | 10.02 | 3,689,090 | -0.50(-4.77%) |
Mar 22, 2016 | 10.43 | 10.61 | 10.34 | 10.52 | 3,848,483 | -0.07(-0.68%) |
Mar 21, 2016 | 10.48 | 10.67 | 10.28 | 10.59 | 3,692,769 | +0.11(+1.06%) |
Mar 18, 2016 | 10.62 | 10.97 | 10.36 | 10.48 | 10,862,754 | -0.05(-0.45%) |
Mar 17, 2016 | 9.942 | 10.74 | 9.942 | 10.53 | 6,855,641 | +0.62(+6.27%) |
Mar 16, 2016 | 9.639 | 9.918 | 9.520 | 9.910 | 3,646,658 | +0.34(+3.58%) |
Mar 15, 2016 | 9.456 | 9.611 | 9.174 | 9.568 | 3,685,640 | -0.04(-0.41%) |
Mar 14, 2016 | 9.703 | 9.814 | 9.385 | 9.607 | 4,389,777 | -0.17(-1.71%) |
Mar 11, 2016 | 9.464 | 9.966 | 9.464 | 9.775 | 3,852,016 | +0.39(+4.11%) |
Mar 10, 2016 | 9.412 | 9.507 | 9.239 | 9.389 | 5,295,281 | -0.01(-0.08%) |
Mar 09, 2016 | 9.436 | 9.641 | 9.121 | 9.396 | 4,441,838 | +0.12(+1.27%) |
Mar 08, 2016 | 9.971 | 10.07 | 9.200 | 9.278 | 7,339,706 | -0.86(-8.47%) |
Mar 07, 2016 | 9.515 | 10.16 | 9.475 | 10.14 | 6,408,541 | +0.69(+7.25%) |
Mar 04, 2016 | 9.349 | 9.704 | 9.283 | 9.452 | 7,783,439 | +0.17(+1.87%) |
Mar 03, 2016 | 9.231 | 9.507 | 9.129 | 9.278 | 4,583,976 | -0.01(-0.08%) |
Mar 02, 2016 | 8.877 | 9.310 | 8.774 | 9.286 | 4,792,766 | +0.46(+5.27%) |
Mar 01, 2016 | 8.562 | 8.947 | 8.538 | 8.821 | 7,082,070 | +0.27(+3.13%) |
Feb 29, 2016 | 8.286 | 8.680 | 8.136 | 8.554 | 6,450,513 | +0.30(+3.63%) |
Feb 26, 2016 | 7.766 | 8.317 | 7.766 | 8.254 | 6,213,115 | +0.65(+8.60%) |
Feb 25, 2016 | 7.648 | 7.687 | 7.254 | 7.601 | 3,145,912 | -0.06(-0.82%) |
Feb 24, 2016 | 7.089 | 7.679 | 6.978 | 7.664 | 4,741,520 | +0.39(+5.30%) |
Feb 23, 2016 | 7.396 | 7.412 | 7.120 | 7.278 | 5,176,761 | -0.23(-3.04%) |
Feb 22, 2016 | 7.719 | 7.931 | 7.372 | 7.506 | 6,392,697 | -0.02(-0.31%) |
Feb 19, 2016 | 7.695 | 7.750 | 7.412 | 7.530 | 4,455,674 | -0.29(-3.73%) |
Feb 18, 2016 | 7.798 | 7.845 | 7.479 | 7.821 | 5,752,957 | +0.13(+1.74%) |
Feb 17, 2016 | 7.372 | 7.829 | 7.325 | 7.687 | 6,092,617 | +0.45(+6.20%) |
Feb 16, 2016 | 7.057 | 7.293 | 6.872 | 7.238 | 5,556,967 | +0.31(+4.43%) |
Feb 12, 2016 | 6.285 | 6.931 | 6.931 | 6.931 | 7,929,237 | +0.56(+8.78%) |
Feb 11, 2016 | 6.482 | 7.065 | 6.033 | 6.372 | 9,295,802 | -0.20(-3.00%) |
Feb 10, 2016 | 6.608 | 6.774 | 6.293 | 6.569 | 9,397,756 | -0.02(-0.36%) |
Feb 09, 2016 | 6.553 | 6.845 | 6.459 | 6.592 | 3,892,296 | -0.13(-1.99%) |
Feb 08, 2016 | 6.908 | 7.010 | 6.522 | 6.726 | 4,148,079 | -0.32(-4.47%) |
Feb 05, 2016 | 7.301 | 7.451 | 7.026 | 7.041 | 5,408,694 | -0.37(-4.99%) |
Feb 04, 2016 | 7.034 | 7.719 | 6.971 | 7.412 | 6,210,911 | +0.43(+6.21%) |
Feb 03, 2016 | 6.616 | 6.986 | 6.360 | 6.978 | 4,387,067 | +0.46(+7.13%) |
Feb 02, 2016 | 6.915 | 6.915 | 6.474 | 6.514 | 4,901,651 | -0.44(-6.34%) |