Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.54 | 15.80 | 15.27 | 15.74 | 3,659,853 | +0.24(+1.52%) |
Oct 30, 2017 | 15.72 | 15.78 | 15.31 | 15.50 | 3,937,098 | -0.20(-1.27%) |
Oct 27, 2017 | 16.03 | 16.07 | 15.62 | 15.70 | 3,373,036 | -0.28(-1.76%) |
Oct 26, 2017 | 16.29 | 16.36 | 15.97 | 15.99 | 2,880,613 | -0.30(-1.83%) |
Oct 25, 2017 | 16.22 | 16.38 | 16.02 | 16.28 | 3,731,667 | +0.10(+0.64%) |
Oct 24, 2017 | 15.98 | 16.30 | 15.75 | 16.18 | 5,670,018 | +0.32(+2.00%) |
Oct 23, 2017 | 16.30 | 16.35 | 15.80 | 15.86 | 2,783,585 | -0.34(-2.11%) |
Oct 20, 2017 | 16.19 | 16.35 | 16.11 | 16.20 | 6,304,630 | +0.13(+0.79%) |
Oct 19, 2017 | 15.91 | 16.21 | 15.85 | 16.08 | 3,722,197 | +0.15(+0.97%) |
Oct 18, 2017 | 15.83 | 16.24 | 15.49 | 15.92 | 7,313,589 | +0.20(+1.30%) |
Oct 17, 2017 | 15.79 | 15.79 | 15.59 | 15.72 | 2,846,702 | +0.01(+0.08%) |
Oct 16, 2017 | 15.60 | 15.83 | 15.44 | 15.71 | 2,437,020 | +0.12(+0.74%) |
Oct 13, 2017 | 15.55 | 15.67 | 15.26 | 15.59 | 2,070,348 | +0.17(+1.09%) |
Oct 12, 2017 | 15.61 | 15.66 | 14.91 | 15.42 | 4,586,791 | -0.32(-2.00%) |
Oct 11, 2017 | 15.64 | 15.77 | 15.64 | 15.74 | 1,492,975 | +0.07(+0.48%) |
Oct 10, 2017 | 15.71 | 15.83 | 15.60 | 15.66 | 1,426,187 | -0.01(-0.05%) |
Oct 09, 2017 | 15.68 | 15.77 | 15.55 | 15.67 | 1,606,130 | +0.02(+0.11%) |
Oct 06, 2017 | 15.79 | 15.87 | 15.57 | 15.65 | 2,340,669 | -0.19(-1.19%) |
Oct 05, 2017 | 15.98 | 16.11 | 15.82 | 15.84 | 1,921,422 | -0.13(-0.84%) |
Oct 04, 2017 | 15.92 | 16.05 | 15.85 | 15.98 | 2,024,372 | +0.11(+0.68%) |
Oct 03, 2017 | 15.78 | 16.03 | 15.56 | 15.87 | 3,133,125 | +0.20(+1.31%) |
Oct 02, 2017 | 15.55 | 15.76 | 15.43 | 15.66 | 3,221,767 | +0.13(+0.82%) |
Sep 29, 2017 | 15.41 | 16.01 | 15.41 | 15.53 | 4,395,535 | +0.19(+1.21%) |
Sep 28, 2017 | 15.15 | 15.37 | 15.11 | 15.35 | 2,595,764 | +0.29(+1.90%) |
Sep 27, 2017 | 14.94 | 15.21 | 14.82 | 15.06 | 3,521,655 | +0.22(+1.48%) |
Sep 26, 2017 | 14.83 | 15.13 | 14.81 | 14.84 | 2,340,113 | +0.05(+0.33%) |
Sep 25, 2017 | 15.35 | 15.39 | 14.69 | 14.80 | 4,816,119 | -0.56(-3.62%) |
Sep 22, 2017 | 15.15 | 15.40 | 15.11 | 15.35 | 1,720,555 | +0.21(+1.42%) |
Sep 21, 2017 | 15.15 | 15.21 | 15.05 | 15.14 | 1,698,124 | +0.06(+0.38%) |
Sep 20, 2017 | 14.95 | 15.16 | 14.85 | 15.08 | 1,970,143 | +0.18(+1.23%) |
Sep 19, 2017 | 15.01 | 15.01 | 14.73 | 14.90 | 2,547,969 | -0.00(-0.03%) |
Sep 18, 2017 | 14.62 | 15.13 | 14.62 | 14.90 | 3,322,778 | +0.31(+2.13%) |
Sep 15, 2017 | 14.53 | 14.63 | 14.40 | 14.59 | 5,200,554 | +0.05(+0.35%) |
Sep 14, 2017 | 14.92 | 14.92 | 14.39 | 14.54 | 3,594,552 | -0.30(-2.03%) |
Sep 13, 2017 | 14.89 | 14.94 | 14.73 | 14.84 | 5,007,745 | -0.07(-0.48%) |
Sep 12, 2017 | 14.61 | 15.23 | 14.58 | 14.91 | 6,033,653 | +0.41(+2.82%) |
Sep 11, 2017 | 15.15 | 15.15 | 14.43 | 14.50 | 6,872,991 | -0.52(-3.43%) |
Sep 08, 2017 | 14.63 | 15.07 | 14.38 | 15.02 | 6,610,723 | +0.36(+2.48%) |
Sep 07, 2017 | 14.77 | 14.88 | 14.37 | 14.66 | 4,160,022 | +0.02(+0.12%) |
Sep 06, 2017 | 14.75 | 14.94 | 14.53 | 14.64 | 3,806,163 | -0.07(-0.51%) |
Sep 05, 2017 | 14.87 | 14.89 | 14.57 | 14.71 | 2,394,304 | -0.24(-1.59%) |
Sep 01, 2017 | 14.91 | 15.07 | 14.90 | 14.95 | 2,151,050 | +0.05(+0.32%) |
Aug 31, 2017 | 14.80 | 15.01 | 14.80 | 14.90 | 2,956,991 | +0.14(+0.93%) |
Aug 30, 2017 | 14.60 | 14.82 | 14.60 | 14.77 | 3,248,701 | +0.26(+1.76%) |
Aug 29, 2017 | 14.37 | 14.53 | 14.23 | 14.51 | 2,451,897 | +0.03(+0.23%) |
Aug 28, 2017 | 14.76 | 14.76 | 14.39 | 14.48 | 2,353,652 | -0.27(-1.84%) |
Aug 25, 2017 | 14.74 | 14.86 | 14.66 | 14.75 | 2,313,740 | +0.09(+0.59%) |
Aug 24, 2017 | 14.73 | 14.74 | 14.51 | 14.66 | 2,983,916 | +0.05(+0.35%) |
Aug 23, 2017 | 14.74 | 14.74 | 14.53 | 14.61 | 3,656,340 | -0.26(-1.72%) |
Aug 22, 2017 | 15.17 | 15.39 | 14.84 | 14.87 | 4,143,534 | +0.06(+0.39%) |
Aug 21, 2017 | 14.75 | 14.87 | 14.67 | 14.81 | 3,322,927 | +0.06(+0.39%) |
Aug 18, 2017 | 14.66 | 14.86 | 14.59 | 14.75 | 2,706,012 | +0.05(+0.34%) |
Aug 17, 2017 | 14.78 | 14.84 | 14.62 | 14.70 | 2,940,739 | -0.12(-0.78%) |
Aug 16, 2017 | 14.80 | 14.88 | 14.73 | 14.82 | 1,941,216 | +0.05(+0.31%) |
Aug 15, 2017 | 15.07 | 15.07 | 14.63 | 14.77 | 2,941,300 | -0.15(-0.98%) |
Aug 14, 2017 | 14.84 | 15.16 | 14.84 | 14.92 | 4,611,984 | +0.44(+3.03%) |
Aug 11, 2017 | 14.13 | 14.55 | 14.09 | 14.48 | 2,021,199 | +0.22(+1.55%) |
Aug 10, 2017 | 14.42 | 14.50 | 14.11 | 14.26 | 2,625,194 | -0.30(-2.04%) |
Aug 09, 2017 | 14.54 | 14.71 | 14.31 | 14.55 | 2,318,242 | -0.04(-0.28%) |
Aug 08, 2017 | 14.45 | 14.91 | 14.37 | 14.60 | 3,426,554 | +0.26(+1.78%) |
Aug 07, 2017 | 14.33 | 14.57 | 14.19 | 14.34 | 2,471,072 | +0.06(+0.40%) |
Aug 04, 2017 | 14.09 | 14.36 | 14.02 | 14.28 | 2,030,963 | +0.23(+1.61%) |
Aug 03, 2017 | 14.15 | 14.28 | 13.98 | 14.06 | 2,421,906 | -0.15(-1.07%) |
Aug 02, 2017 | 14.41 | 14.49 | 14.16 | 14.21 | 2,620,929 | -0.18(-1.22%) |
Aug 01, 2017 | 13.93 | 14.43 | 13.77 | 14.38 | 4,198,518 | +0.50(+3.59%) |
Jul 31, 2017 | 14.10 | 14.18 | 13.72 | 13.89 | 4,206,671 | -0.24(-1.67%) |
Jul 28, 2017 | 14.78 | 14.87 | 13.97 | 14.12 | 6,140,852 | -0.66(-4.48%) |
Jul 27, 2017 | 14.69 | 15.40 | 14.44 | 14.78 | 18,551,182 | +1.10(+8.00%) |
Jul 26, 2017 | 13.67 | 13.72 | 13.38 | 13.69 | 8,269,491 | +0.10(+0.73%) |
Jul 25, 2017 | 13.53 | 13.75 | 13.47 | 13.59 | 5,050,569 | +0.16(+1.20%) |
Jul 24, 2017 | 13.51 | 13.66 | 13.39 | 13.43 | 5,125,364 | -0.04(-0.32%) |
Jul 21, 2017 | 13.41 | 13.52 | 13.28 | 13.47 | 4,431,331 | +0.08(+0.61%) |
Jul 20, 2017 | 13.39 | 13.44 | 13.26 | 13.39 | 3,613,358 | +0.01(+0.07%) |
Jul 19, 2017 | 13.18 | 13.49 | 13.09 | 13.38 | 5,011,001 | +0.26(+1.95%) |
Jul 18, 2017 | 12.89 | 13.13 | 12.84 | 13.12 | 6,195,347 | +0.17(+1.34%) |
Jul 17, 2017 | 13.07 | 13.26 | 12.74 | 12.95 | 9,653,208 | -0.12(-0.94%) |
Jul 14, 2017 | 12.86 | 13.26 | 12.84 | 13.07 | 5,315,499 | +0.21(+1.67%) |
Jul 13, 2017 | 12.53 | 12.91 | 12.47 | 12.86 | 5,179,767 | +0.39(+3.15%) |
Jul 12, 2017 | 12.17 | 12.49 | 12.16 | 12.47 | 2,822,389 | +0.36(+2.96%) |
Jul 11, 2017 | 12.22 | 12.22 | 11.99 | 12.11 | 4,361,466 | -0.09(-0.71%) |
Jul 10, 2017 | 12.12 | 12.31 | 12.06 | 12.20 | 4,854,894 | +0.13(+1.08%) |
Jul 07, 2017 | 12.12 | 12.26 | 11.96 | 12.07 | 5,194,270 | -0.02(-0.16%) |
Jul 06, 2017 | 12.90 | 12.90 | 11.95 | 12.08 | 7,564,872 | -0.80(-6.24%) |
Jul 05, 2017 | 12.91 | 13.02 | 12.80 | 12.89 | 5,938,424 | +0.00(+0.04%) |
Jul 03, 2017 | 12.88 | 13.11 | 12.81 | 12.88 | 1,569,133 | +0.03(+0.22%) |
Jun 30, 2017 | 12.78 | 12.96 | 12.76 | 12.86 | 4,230,344 | +0.09(+0.68%) |
Jun 29, 2017 | 12.74 | 13.35 | 12.41 | 12.77 | 17,286,194 | +0.52(+4.25%) |
Jun 28, 2017 | 12.32 | 12.51 | 12.22 | 12.25 | 3,163,556 | +0.02(+0.14%) |
Jun 27, 2017 | 12.54 | 12.54 | 12.22 | 12.23 | 3,418,028 | -0.25(-2.02%) |
Jun 26, 2017 | 12.06 | 12.54 | 12.02 | 12.48 | 6,691,075 | +0.48(+3.99%) |
Jun 23, 2017 | 12.06 | 12.15 | 11.93 | 12.01 | 5,275,300 | -0.03(-0.24%) |
Jun 22, 2017 | 11.79 | 12.11 | 11.68 | 12.03 | 2,779,686 | +0.28(+2.38%) |
Jun 21, 2017 | 11.73 | 11.79 | 11.56 | 11.75 | 2,172,430 | +0.06(+0.56%) |
Jun 20, 2017 | 11.80 | 11.88 | 11.62 | 11.69 | 2,962,481 | -0.06(-0.53%) |
Jun 19, 2017 | 11.68 | 11.78 | 11.52 | 11.75 | 3,579,430 | +0.10(+0.89%) |
Jun 16, 2017 | 11.69 | 11.69 | 11.42 | 11.65 | 5,267,683 | -0.05(-0.45%) |
Jun 15, 2017 | 11.82 | 11.90 | 11.51 | 11.70 | 3,097,183 | -0.18(-1.50%) |
Jun 14, 2017 | 11.95 | 12.00 | 11.75 | 11.88 | 3,883,093 | -0.01(-0.08%) |
Jun 13, 2017 | 12.32 | 12.36 | 11.81 | 11.89 | 6,009,315 | -0.34(-2.81%) |
Jun 12, 2017 | 11.82 | 12.40 | 11.74 | 12.23 | 6,043,721 | +0.43(+3.63%) |
Jun 09, 2017 | 12.28 | 12.36 | 11.71 | 11.81 | 6,535,109 | -0.42(-3.47%) |
Jun 08, 2017 | 11.63 | 12.31 | 11.58 | 12.23 | 9,041,389 | +0.69(+5.99%) |
Jun 07, 2017 | 11.62 | 11.62 | 11.39 | 11.54 | 3,813,041 | +0.14(+1.25%) |
Jun 06, 2017 | 11.38 | 11.49 | 11.20 | 11.40 | 4,037,377 | -0.03(-0.27%) |
Jun 05, 2017 | 11.32 | 11.50 | 10.90 | 11.43 | 9,429,836 | +0.04(+0.36%) |
Jun 02, 2017 | 11.49 | 11.54 | 11.28 | 11.39 | 2,238,504 | -0.10(-0.90%) |
Jun 01, 2017 | 11.19 | 11.49 | 11.13 | 11.49 | 3,186,531 | +0.31(+2.76%) |
May 31, 2017 | 11.16 | 11.20 | 10.88 | 11.18 | 3,527,345 | +0.01(+0.06%) |
May 30, 2017 | 11.43 | 11.69 | 11.08 | 11.17 | 3,949,283 | +0.11(+0.98%) |
May 26, 2017 | 11.07 | 11.18 | 10.97 | 11.07 | 3,023,276 | -0.02(-0.22%) |
May 25, 2017 | 11.61 | 11.67 | 10.95 | 11.09 | 5,824,970 | -0.39(-3.36%) |
May 24, 2017 | 11.39 | 11.49 | 11.29 | 11.48 | 2,408,084 | +0.06(+0.49%) |
May 23, 2017 | 11.34 | 11.62 | 11.27 | 11.42 | 3,983,078 | +0.18(+1.63%) |
May 22, 2017 | 11.09 | 11.27 | 11.06 | 11.24 | 3,983,190 | +0.16(+1.48%) |
May 19, 2017 | 11.14 | 11.29 | 10.99 | 11.07 | 3,599,607 | +0.04(+0.35%) |
May 18, 2017 | 11.22 | 11.24 | 10.99 | 11.03 | 5,946,759 | -0.32(-2.80%) |
May 17, 2017 | 11.34 | 11.51 | 11.05 | 11.35 | 5,060,387 | +0.01(+0.11%) |
May 16, 2017 | 11.77 | 11.79 | 11.24 | 11.34 | 6,636,705 | -0.35(-3.03%) |
May 15, 2017 | 11.79 | 11.82 | 11.57 | 11.69 | 4,264,060 | -0.02(-0.19%) |
May 12, 2017 | 11.85 | 11.85 | 11.55 | 11.72 | 3,723,352 | -0.15(-1.26%) |
May 11, 2017 | 11.88 | 12.03 | 11.68 | 11.87 | 5,724,334 | +0.12(+0.98%) |
May 10, 2017 | 11.72 | 11.80 | 11.46 | 11.75 | 5,185,245 | +0.07(+0.58%) |
May 09, 2017 | 11.72 | 11.72 | 11.49 | 11.68 | 4,157,692 | +0.01(+0.10%) |
May 08, 2017 | 11.66 | 11.80 | 11.48 | 11.67 | 5,282,842 | +0.24(+2.11%) |
May 05, 2017 | 11.22 | 11.47 | 11.04 | 11.43 | 5,878,564 | +0.26(+2.31%) |
May 04, 2017 | 11.47 | 12.42 | 11.16 | 11.17 | 13,046,222 | +0.05(+0.41%) |
May 03, 2017 | 11.32 | 11.65 | 11.05 | 11.13 | 7,870,674 | -0.27(-2.37%) |
May 02, 2017 | 11.42 | 11.55 | 11.26 | 11.40 | 11,033,408 | -0.02(-0.17%) |
May 01, 2017 | 11.34 | 11.60 | 11.24 | 11.42 | 6,820,054 | +0.11(+0.98%) |
Apr 28, 2017 | 11.37 | 11.37 | 11.17 | 11.30 | 3,307,797 | -0.07(-0.61%) |
Apr 27, 2017 | 11.47 | 11.58 | 11.20 | 11.37 | 3,418,721 | +0.03(+0.25%) |
Apr 26, 2017 | 11.11 | 11.46 | 11.01 | 11.35 | 6,035,248 | +0.39(+3.56%) |
Apr 25, 2017 | 10.89 | 11.02 | 10.80 | 10.96 | 3,180,256 | +0.12(+1.13%) |
Apr 24, 2017 | 10.91 | 11.01 | 10.71 | 10.83 | 4,184,040 | +0.05(+0.47%) |
Apr 21, 2017 | 10.80 | 10.85 | 10.67 | 10.78 | 3,821,567 | -0.02(-0.20%) |
Apr 20, 2017 | 10.61 | 10.85 | 10.44 | 10.80 | 6,088,995 | +0.52(+5.03%) |
Apr 19, 2017 | 10.46 | 10.54 | 10.08 | 10.29 | 7,282,224 | +0.45(+4.60%) |
Apr 18, 2017 | 9.686 | 9.894 | 9.595 | 9.833 | 6,323,515 | +0.06(+0.64%) |
Apr 17, 2017 | 10.00 | 10.00 | 9.528 | 9.771 | 8,679,635 | -0.13(-1.29%) |
Apr 13, 2017 | 10.21 | 10.21 | 9.865 | 9.898 | 7,350,570 | -0.33(-3.20%) |
Apr 12, 2017 | 10.73 | 10.73 | 10.21 | 10.23 | 6,078,487 | -0.46(-4.30%) |
Apr 11, 2017 | 10.72 | 10.74 | 10.54 | 10.69 | 4,506,812 | -0.03(-0.27%) |
Apr 10, 2017 | 10.63 | 10.80 | 10.61 | 10.71 | 5,491,197 | +0.13(+1.21%) |
Apr 07, 2017 | 10.79 | 10.85 | 10.58 | 10.59 | 2,925,310 | -0.20(-1.85%) |
Apr 06, 2017 | 10.61 | 11.12 | 10.51 | 10.79 | 15,330,420 | +0.21(+1.96%) |
Apr 05, 2017 | 10.74 | 10.86 | 10.54 | 10.58 | 4,570,925 | -0.11(-1.01%) |
Apr 04, 2017 | 10.87 | 10.87 | 10.67 | 10.69 | 3,724,104 | -0.22(-1.99%) |
Apr 03, 2017 | 11.18 | 11.21 | 10.88 | 10.90 | 5,538,157 | -0.28(-2.52%) |
Mar 31, 2017 | 11.12 | 11.31 | 11.10 | 11.19 | 3,785,202 | +0.04(+0.37%) |
Mar 30, 2017 | 11.05 | 11.17 | 10.94 | 11.15 | 2,642,816 | +0.13(+1.14%) |
Mar 29, 2017 | 10.73 | 11.12 | 10.65 | 11.02 | 4,438,226 | +0.30(+2.83%) |
Mar 28, 2017 | 10.53 | 10.76 | 10.53 | 10.72 | 2,584,073 | +0.17(+1.60%) |
Mar 27, 2017 | 10.48 | 10.63 | 10.40 | 10.55 | 2,638,704 | -0.07(-0.66%) |
Mar 24, 2017 | 10.80 | 10.82 | 10.59 | 10.62 | 2,217,239 | -0.08(-0.72%) |
Mar 23, 2017 | 10.59 | 10.79 | 10.53 | 10.70 | 2,881,772 | +0.06(+0.57%) |
Mar 22, 2017 | 10.84 | 10.90 | 10.47 | 10.64 | 4,752,504 | -0.22(-2.02%) |
Mar 21, 2017 | 11.16 | 11.16 | 10.73 | 10.85 | 3,177,639 | -0.27(-2.40%) |
Mar 20, 2017 | 11.05 | 11.15 | 10.98 | 11.12 | 3,569,317 | +0.07(+0.65%) |
Mar 17, 2017 | 11.01 | 11.21 | 11.00 | 11.05 | 7,791,397 | +0.05(+0.42%) |
Mar 16, 2017 | 11.11 | 11.24 | 10.99 | 11.00 | 3,725,898 | -0.05(-0.48%) |
Mar 15, 2017 | 10.91 | 11.11 | 10.82 | 11.06 | 5,795,171 | +0.29(+2.73%) |
Mar 14, 2017 | 10.79 | 10.95 | 10.70 | 10.76 | 5,301,365 | -0.13(-1.22%) |
Mar 13, 2017 | 10.93 | 11.05 | 10.79 | 10.90 | 3,860,562 | -0.04(-0.35%) |
Mar 10, 2017 | 10.88 | 10.94 | 10.75 | 10.93 | 6,523,115 | +0.13(+1.16%) |
Mar 09, 2017 | 10.89 | 11.11 | 10.73 | 10.81 | 3,913,482 | -0.17(-1.51%) |
Mar 08, 2017 | 10.88 | 11.14 | 10.77 | 10.97 | 9,271,644 | +0.18(+1.63%) |
Mar 07, 2017 | 10.89 | 10.95 | 10.68 | 10.80 | 5,969,311 | -0.12(-1.06%) |
Mar 06, 2017 | 11.32 | 11.32 | 10.84 | 10.91 | 6,463,985 | -0.53(-4.65%) |
Mar 03, 2017 | 11.11 | 11.80 | 11.08 | 11.45 | 13,715,314 | +0.42(+3.78%) |
Mar 02, 2017 | 11.32 | 11.40 | 10.99 | 11.03 | 6,512,071 | -0.34(-2.99%) |
Mar 01, 2017 | 11.28 | 11.46 | 11.12 | 11.37 | 6,215,099 | +0.25(+2.23%) |
Feb 28, 2017 | 11.14 | 11.19 | 10.99 | 11.12 | 4,758,394 | -0.06(-0.52%) |
Feb 27, 2017 | 11.02 | 11.24 | 10.99 | 11.18 | 4,178,587 | +0.12(+1.04%) |
Feb 24, 2017 | 11.18 | 11.26 | 10.90 | 11.06 | 4,730,687 | -0.18(-1.56%) |
Feb 23, 2017 | 11.26 | 11.30 | 11.06 | 11.24 | 6,199,508 | +0.05(+0.41%) |
Feb 22, 2017 | 11.33 | 11.45 | 11.18 | 11.19 | 5,369,216 | -0.24(-2.09%) |
Feb 21, 2017 | 11.61 | 11.65 | 11.25 | 11.43 | 8,210,171 | -0.21(-1.78%) |
Feb 17, 2017 | 11.64 | 11.64 | 11.64 | 0 | +0.10(+0.84%) | |
Feb 16, 2017 | 11.92 | 12.03 | 11.24 | 11.54 | 19,761,232 | +0.46(+4.10%) |
Feb 15, 2017 | 11.12 | 11.17 | 10.84 | 11.09 | 9,198,605 | -0.00(-0.02%) |
Feb 14, 2017 | 11.29 | 11.30 | 11.06 | 11.09 | 4,048,715 | -0.13(-1.18%) |
Feb 13, 2017 | 11.21 | 11.46 | 11.15 | 11.22 | 10,357,014 | +0.11(+1.00%) |
Feb 10, 2017 | 10.85 | 11.12 | 10.74 | 11.11 | 7,847,370 | +0.10(+0.88%) |
Feb 09, 2017 | 10.44 | 11.23 | 10.41 | 11.02 | 18,865,298 | +0.69(+6.64%) |
Feb 08, 2017 | 10.16 | 10.34 | 9.898 | 10.33 | 8,123,082 | +0.17(+1.66%) |
Feb 07, 2017 | 10.35 | 10.48 | 10.14 | 10.16 | 7,396,766 | -0.14(-1.40%) |
Feb 06, 2017 | 10.41 | 10.65 | 10.27 | 10.31 | 11,529,502 | -0.17(-1.59%) |
Feb 03, 2017 | 10.59 | 10.70 | 10.39 | 10.47 | 7,743,701 | -0.07(-0.64%) |
Feb 02, 2017 | 10.82 | 10.89 | 10.50 | 10.54 | 9,143,949 | -0.31(-2.84%) |
Feb 01, 2017 | 10.36 | 11.01 | 10.34 | 10.85 | 15,312,490 | +0.49(+4.77%) |
Jan 31, 2017 | 10.90 | 11.00 | 10.29 | 10.35 | 29,829,120 | -0.60(-5.47%) |
Jan 30, 2017 | 11.26 | 11.38 | 10.24 | 10.95 | 110,348,728 | -4.26(-28.01%) |
Jan 27, 2017 | 15.65 | 15.68 | 15.19 | 15.21 | 4,501,604 | -0.45(-2.89%) |
Jan 26, 2017 | 15.90 | 16.02 | 15.65 | 15.67 | 3,032,409 | -0.32(-1.97%) |
Jan 25, 2017 | 16.10 | 16.37 | 15.97 | 15.98 | 4,138,782 | -0.15(-0.95%) |
Jan 24, 2017 | 15.57 | 16.15 | 15.51 | 16.14 | 5,707,085 | +0.69(+4.47%) |
Jan 23, 2017 | 15.10 | 15.46 | 15.07 | 15.45 | 4,678,045 | +0.24(+1.60%) |
Jan 20, 2017 | 15.10 | 15.34 | 15.06 | 15.20 | 3,106,661 | +0.11(+0.73%) |
Jan 19, 2017 | 15.28 | 15.42 | 14.95 | 15.09 | 4,563,848 | -0.24(-1.57%) |
Jan 18, 2017 | 15.65 | 15.75 | 15.15 | 15.33 | 5,471,809 | -0.26(-1.67%) |
Jan 17, 2017 | 15.70 | 15.87 | 15.52 | 15.59 | 3,645,176 | -0.11(-0.72%) |
Jan 13, 2017 | 15.71 | 15.71 | 15.71 | 0 | -0.06(-0.37%) | |
Jan 12, 2017 | 15.92 | 15.92 | 15.42 | 15.76 | 4,471,260 | -0.13(-0.79%) |
Jan 11, 2017 | 16.17 | 16.20 | 15.88 | 15.89 | 3,460,009 | -0.19(-1.18%) |
Jan 10, 2017 | 16.28 | 16.52 | 16.07 | 16.08 | 4,720,462 | -0.19(-1.18%) |
Jan 09, 2017 | 16.54 | 16.54 | 16.23 | 16.27 | 4,153,514 | -0.30(-1.82%) |
Jan 06, 2017 | 16.77 | 16.88 | 16.57 | 16.57 | 7,450,787 | -0.16(-0.96%) |
Jan 05, 2017 | 16.57 | 16.85 | 16.37 | 16.73 | 3,646,472 | +0.01(+0.04%) |
Jan 04, 2017 | 16.63 | 16.96 | 16.59 | 16.73 | 4,835,652 | +0.21(+1.27%) |
Jan 03, 2017 | 16.51 | 16.59 | 16.31 | 16.52 | 3,229,571 | +0.08(+0.47%) |
Dec 30, 2016 | 16.44 | 16.44 | 16.44 | 0 | +0.02(+0.15%) | |
Dec 29, 2016 | 16.47 | 16.75 | 16.32 | 16.42 | 1,897,852 | -0.09(-0.52%) |
Dec 28, 2016 | 16.58 | 16.72 | 16.33 | 16.50 | 1,753,241 | -0.05(-0.29%) |
Dec 27, 2016 | 16.26 | 16.64 | 16.25 | 16.55 | 1,747,028 | +0.31(+1.90%) |
Dec 23, 2016 | 16.24 | 16.24 | 16.24 | 0 | +0.11(+0.67%) | |
Dec 22, 2016 | 16.64 | 16.64 | 16.11 | 16.13 | 2,346,754 | -0.48(-2.87%) |
Dec 21, 2016 | 16.56 | 16.73 | 16.46 | 16.61 | 2,017,411 | +0.06(+0.36%) |
Dec 20, 2016 | 16.37 | 16.56 | 16.31 | 16.55 | 2,889,530 | +0.20(+1.24%) |
Dec 19, 2016 | 16.35 | 16.56 | 16.19 | 16.35 | 2,945,391 | +0.08(+0.50%) |
Dec 16, 2016 | 16.08 | 16.33 | 16.00 | 16.27 | 6,212,026 | +0.31(+1.95%) |
Dec 15, 2016 | 15.92 | 16.20 | 15.82 | 15.96 | 1,904,705 | +0.04(+0.27%) |
Dec 14, 2016 | 15.76 | 16.13 | 15.75 | 15.91 | 4,132,876 | +0.28(+1.79%) |
Dec 13, 2016 | 15.67 | 15.74 | 15.56 | 15.63 | 4,237,887 | +0.09(+0.56%) |
Dec 12, 2016 | 15.65 | 15.65 | 15.44 | 15.55 | 3,002,498 | -0.12(-0.74%) |
Dec 09, 2016 | 15.87 | 15.89 | 15.62 | 15.66 | 4,239,876 | -0.12(-0.78%) |
Dec 08, 2016 | 15.69 | 15.91 | 15.56 | 15.79 | 3,411,042 | +0.08(+0.54%) |
Dec 07, 2016 | 15.06 | 15.74 | 15.03 | 15.70 | 4,775,750 | +0.68(+4.55%) |
Dec 06, 2016 | 15.24 | 15.24 | 14.67 | 15.02 | 5,157,751 | -0.25(-1.61%) |
Dec 05, 2016 | 15.40 | 15.61 | 15.23 | 15.26 | 3,919,189 | +0.03(+0.17%) |
Dec 02, 2016 | 15.27 | 15.48 | 15.21 | 15.24 | 2,122,480 | -0.05(-0.33%) |
Dec 01, 2016 | 15.26 | 15.56 | 15.17 | 15.29 | 3,032,023 | +0.05(+0.30%) |
Nov 30, 2016 | 15.28 | 15.41 | 15.10 | 15.24 | 3,066,931 | -0.02(-0.16%) |
Nov 29, 2016 | 15.18 | 15.43 | 15.18 | 15.27 | 2,716,374 | +0.15(+1.00%) |
Nov 28, 2016 | 15.50 | 15.50 | 15.03 | 15.11 | 2,643,539 | -0.49(-3.16%) |
Nov 25, 2016 | 15.37 | 15.77 | 15.34 | 15.61 | 1,666,269 | +0.31(+2.03%) |
Nov 23, 2016 | 15.30 | 15.30 | 15.30 | 0 | +0.03(+0.17%) | |
Nov 22, 2016 | 15.21 | 15.28 | 15.10 | 15.27 | 2,258,219 | +0.14(+0.92%) |
Nov 21, 2016 | 14.75 | 15.17 | 14.62 | 15.13 | 4,027,073 | +0.32(+2.13%) |
Nov 18, 2016 | 15.10 | 15.20 | 14.79 | 14.81 | 3,464,556 | -0.22(-1.44%) |
Nov 17, 2016 | 14.88 | 15.17 | 14.86 | 15.03 | 2,925,389 | +0.27(+1.81%) |
Nov 16, 2016 | 15.03 | 15.03 | 14.65 | 14.76 | 4,132,540 | -0.29(-1.95%) |
Nov 15, 2016 | 15.30 | 15.48 | 14.86 | 15.06 | 4,889,378 | -0.26(-1.73%) |
Nov 14, 2016 | 14.78 | 15.44 | 14.74 | 15.32 | 7,071,797 | +0.62(+4.23%) |
Nov 11, 2016 | 14.57 | 14.98 | 14.48 | 14.70 | 5,615,037 | -0.02(-0.15%) |
Nov 10, 2016 | 14.04 | 14.87 | 14.04 | 14.72 | 11,260,676 | +0.76(+5.41%) |
Nov 09, 2016 | 13.18 | 14.13 | 13.17 | 13.97 | 6,307,874 | +0.50(+3.72%) |
Nov 08, 2016 | 13.38 | 13.58 | 13.24 | 13.47 | 4,246,293 | +0.06(+0.49%) |
Nov 07, 2016 | 13.35 | 13.52 | 13.31 | 13.40 | 3,312,187 | +0.28(+2.11%) |
Nov 04, 2016 | 12.87 | 13.53 | 12.86 | 13.12 | 3,542,039 | +0.12(+0.89%) |
Nov 03, 2016 | 13.26 | 13.37 | 12.96 | 13.01 | 3,469,141 | -0.24(-1.80%) |
Nov 02, 2016 | 12.99 | 13.38 | 12.96 | 13.25 | 5,374,969 | +0.22(+1.68%) |