Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.78 | 17.83 | 17.44 | 17.70 | 3,445,547 | -0.02(-0.14%) |
Oct 28, 2016 | 17.95 | 18.14 | 17.40 | 17.72 | 3,713,551 | -0.23(-1.26%) |
Oct 27, 2016 | 17.84 | 18.15 | 17.80 | 17.95 | 3,114,968 | +0.23(+1.28%) |
Oct 26, 2016 | 17.24 | 17.73 | 17.15 | 17.72 | 5,290,180 | +0.30(+1.71%) |
Oct 25, 2016 | 17.47 | 17.84 | 17.33 | 17.42 | 5,230,797 | -0.08(-0.46%) |
Oct 24, 2016 | 17.91 | 17.91 | 17.47 | 17.51 | 1,782,713 | -0.12(-0.69%) |
Oct 21, 2016 | 17.39 | 17.95 | 17.37 | 17.63 | 2,178,205 | -0.05(-0.27%) |
Oct 20, 2016 | 17.39 | 17.78 | 17.35 | 17.68 | 2,414,087 | +0.16(+0.92%) |
Oct 19, 2016 | 17.09 | 17.54 | 17.05 | 17.51 | 2,127,635 | +0.47(+2.75%) |
Oct 18, 2016 | 16.93 | 17.14 | 16.88 | 17.05 | 2,606,937 | +0.36(+2.13%) |
Oct 17, 2016 | 16.26 | 16.71 | 16.21 | 16.69 | 1,764,652 | +0.44(+2.68%) |
Oct 14, 2016 | 16.36 | 16.56 | 16.18 | 16.25 | 1,592,831 | -0.02(-0.10%) |
Oct 13, 2016 | 16.12 | 16.38 | 15.83 | 16.27 | 1,787,580 | -0.15(-0.89%) |
Oct 12, 2016 | 16.19 | 16.46 | 16.13 | 16.42 | 1,512,302 | +0.21(+1.29%) |
Oct 11, 2016 | 16.50 | 16.54 | 15.97 | 16.21 | 1,993,664 | -0.51(-3.04%) |
Oct 10, 2016 | 16.52 | 17.07 | 16.51 | 16.71 | 3,050,767 | +0.36(+2.17%) |
Oct 07, 2016 | 17.09 | 17.15 | 16.33 | 16.36 | 2,539,268 | -0.65(-3.80%) |
Oct 06, 2016 | 16.57 | 17.11 | 16.57 | 17.01 | 2,706,552 | +0.35(+2.08%) |
Oct 05, 2016 | 16.43 | 16.70 | 16.34 | 16.66 | 2,149,148 | +0.40(+2.43%) |
Oct 04, 2016 | 16.72 | 16.88 | 16.25 | 16.26 | 2,536,570 | -0.43(-2.56%) |
Oct 03, 2016 | 16.48 | 16.74 | 16.45 | 16.69 | 2,438,729 | +0.13(+0.78%) |
Sep 30, 2016 | 16.27 | 16.67 | 16.16 | 16.56 | 3,291,286 | +0.40(+2.50%) |
Sep 29, 2016 | 16.00 | 16.37 | 15.96 | 16.16 | 4,744,446 | +0.20(+1.26%) |
Sep 28, 2016 | 15.55 | 15.96 | 15.44 | 15.96 | 2,008,221 | +0.50(+3.24%) |
Sep 27, 2016 | 15.05 | 15.46 | 14.95 | 15.46 | 1,498,934 | +0.30(+1.97%) |
Sep 26, 2016 | 15.14 | 15.31 | 15.08 | 15.16 | 1,341,875 | -0.09(-0.58%) |
Sep 23, 2016 | 15.29 | 15.58 | 15.19 | 15.25 | 1,863,382 | -0.13(-0.84%) |
Sep 22, 2016 | 15.42 | 15.44 | 15.22 | 15.37 | 1,671,716 | +0.16(+1.06%) |
Sep 21, 2016 | 14.88 | 15.23 | 14.85 | 15.21 | 2,071,956 | +0.47(+3.17%) |
Sep 20, 2016 | 15.25 | 15.33 | 14.72 | 14.75 | 3,937,476 | -0.40(-2.61%) |
Sep 19, 2016 | 15.21 | 15.38 | 15.06 | 15.14 | 1,595,749 | +0.10(+0.64%) |
Sep 16, 2016 | 15.15 | 15.36 | 14.94 | 15.04 | 2,645,870 | -0.31(-2.00%) |
Sep 15, 2016 | 15.20 | 15.44 | 15.16 | 15.35 | 2,813,220 | +0.18(+1.17%) |
Sep 14, 2016 | 15.42 | 15.46 | 15.07 | 15.17 | 2,588,083 | -0.19(-1.26%) |
Sep 13, 2016 | 15.54 | 15.67 | 15.16 | 15.37 | 3,793,583 | -0.47(-2.96%) |
Sep 12, 2016 | 15.67 | 15.83 | 15.42 | 15.83 | 2,525,460 | +0.15(+0.93%) |
Sep 09, 2016 | 16.17 | 16.29 | 15.64 | 15.69 | 5,948,166 | -0.69(-4.24%) |
Sep 08, 2016 | 16.58 | 16.65 | 15.99 | 16.38 | 3,825,494 | -0.15(-0.93%) |
Sep 07, 2016 | 16.76 | 16.85 | 16.38 | 16.54 | 7,296,685 | -1.02(-5.79%) |
Sep 06, 2016 | 17.71 | 17.97 | 17.37 | 17.55 | 3,005,764 | -0.44(-2.42%) |
Sep 02, 2016 | 17.72 | 17.99 | 17.99 | 17.99 | 2,004,893 | +0.46(+2.62%) |
Sep 01, 2016 | 17.45 | 17.68 | 17.31 | 17.53 | 2,270,139 | +0.06(+0.37%) |
Aug 31, 2016 | 17.27 | 17.51 | 17.12 | 17.47 | 2,028,402 | +0.06(+0.37%) |
Aug 30, 2016 | 17.57 | 17.79 | 17.26 | 17.40 | 2,307,113 | -0.22(-1.24%) |
Aug 29, 2016 | 17.35 | 17.70 | 17.35 | 17.62 | 4,449,603 | +0.30(+1.72%) |
Aug 26, 2016 | 17.32 | 17.55 | 17.18 | 17.32 | 1,774,903 | +0.06(+0.33%) |
Aug 25, 2016 | 17.04 | 17.26 | 17.01 | 17.26 | 1,461,987 | +0.10(+0.61%) |
Aug 24, 2016 | 17.40 | 17.51 | 17.13 | 17.16 | 1,741,393 | -0.33(-1.89%) |
Aug 23, 2016 | 17.40 | 17.57 | 17.35 | 17.49 | 1,946,473 | +0.23(+1.31%) |
Aug 22, 2016 | 17.05 | 17.33 | 16.95 | 17.26 | 2,347,065 | +0.05(+0.28%) |
Aug 19, 2016 | 16.56 | 17.26 | 16.49 | 17.21 | 3,341,264 | +0.60(+3.59%) |
Aug 18, 2016 | 16.50 | 16.70 | 16.34 | 16.62 | 1,691,627 | +0.19(+1.13%) |
Aug 17, 2016 | 16.46 | 16.53 | 16.18 | 16.43 | 1,422,034 | -0.02(-0.10%) |
Aug 16, 2016 | 16.71 | 16.75 | 16.44 | 16.45 | 1,667,034 | -0.27(-1.59%) |
Aug 15, 2016 | 16.22 | 16.84 | 16.17 | 16.71 | 2,849,422 | +0.53(+3.29%) |
Aug 12, 2016 | 16.68 | 16.80 | 16.13 | 16.18 | 3,340,423 | -0.50(-3.00%) |
Aug 11, 2016 | 16.75 | 16.77 | 16.50 | 16.68 | 3,547,181 | -0.01(-0.05%) |
Aug 10, 2016 | 17.02 | 17.02 | 16.65 | 16.69 | 2,047,283 | -0.26(-1.52%) |
Aug 09, 2016 | 16.97 | 17.11 | 16.92 | 16.95 | 1,536,692 | +0.04(+0.24%) |
Aug 08, 2016 | 16.68 | 16.93 | 16.66 | 16.91 | 2,771,729 | +0.25(+1.50%) |
Aug 05, 2016 | 16.83 | 16.97 | 16.63 | 16.66 | 2,749,822 | -0.01(-0.05%) |
Aug 04, 2016 | 16.95 | 17.06 | 16.65 | 16.67 | 2,717,007 | -0.19(-1.14%) |
Aug 03, 2016 | 16.49 | 16.87 | 16.43 | 16.86 | 3,218,031 | +0.31(+1.88%) |
Aug 02, 2016 | 16.85 | 16.85 | 16.22 | 16.55 | 4,629,995 | -0.12(-0.72%) |
Aug 01, 2016 | 16.67 | 16.94 | 16.60 | 16.67 | 2,692,577 | -0.04(-0.24%) |
Jul 29, 2016 | 16.80 | 16.82 | 16.45 | 16.71 | 3,409,850 | -0.21(-1.23%) |
Jul 28, 2016 | 17.01 | 17.34 | 16.89 | 16.91 | 2,869,316 | -0.14(-0.84%) |
Jul 27, 2016 | 16.94 | 17.14 | 16.80 | 17.06 | 3,145,064 | +0.18(+1.09%) |
Jul 26, 2016 | 16.66 | 16.95 | 16.60 | 16.87 | 4,615,520 | +0.22(+1.30%) |
Jul 25, 2016 | 16.50 | 16.67 | 16.24 | 16.66 | 6,289,105 | +0.16(+0.97%) |
Jul 22, 2016 | 16.83 | 17.12 | 16.04 | 16.50 | 25,409,336 | -4.35(-20.86%) |
Jul 21, 2016 | 21.00 | 21.15 | 20.72 | 20.85 | 1,601,958 | -0.16(-0.76%) |
Jul 20, 2016 | 20.53 | 21.09 | 20.50 | 21.01 | 2,292,662 | +0.24(+1.15%) |
Jul 19, 2016 | 20.57 | 20.82 | 20.45 | 20.77 | 2,439,636 | +0.05(+0.23%) |
Jul 18, 2016 | 20.37 | 20.82 | 20.30 | 20.72 | 1,924,774 | +0.12(+0.58%) |
Jul 15, 2016 | 20.60 | 20.65 | 20.35 | 20.60 | 1,352,212 | +0.14(+0.66%) |
Jul 14, 2016 | 20.70 | 20.73 | 20.40 | 20.46 | 1,584,329 | -0.01(-0.04%) |
Jul 13, 2016 | 20.78 | 20.91 | 20.47 | 20.47 | 2,555,597 | -0.26(-1.27%) |
Jul 12, 2016 | 20.53 | 20.78 | 20.47 | 20.73 | 3,217,426 | +0.51(+2.53%) |
Jul 11, 2016 | 20.19 | 20.42 | 20.14 | 20.22 | 3,316,459 | +0.22(+1.12%) |
Jul 08, 2016 | 19.76 | 20.11 | 19.42 | 20.00 | 3,194,327 | +0.58(+3.01%) |
Jul 07, 2016 | 19.31 | 19.70 | 19.16 | 19.42 | 2,340,613 | +0.22(+1.17%) |
Jul 06, 2016 | 19.15 | 19.22 | 18.80 | 19.19 | 2,570,583 | -0.23(-1.19%) |
Jul 05, 2016 | 19.62 | 19.78 | 19.28 | 19.42 | 2,520,010 | -0.47(-2.37%) |
Jul 01, 2016 | 19.83 | 19.90 | 19.90 | 19.90 | 3,884,127 | +0.04(+0.20%) |
Jun 30, 2016 | 19.28 | 19.86 | 19.12 | 19.86 | 5,723,135 | +0.64(+3.33%) |
Jun 29, 2016 | 18.79 | 19.27 | 18.70 | 19.22 | 3,787,863 | +0.78(+4.25%) |
Jun 28, 2016 | 18.12 | 18.45 | 17.82 | 18.43 | 4,101,356 | +1.20(+6.96%) |
Jun 27, 2016 | 18.03 | 18.23 | 17.16 | 17.23 | 4,532,808 | -1.14(-6.18%) |
Jun 24, 2016 | 18.75 | 19.21 | 18.26 | 18.37 | 6,284,272 | -1.58(-7.93%) |
Jun 23, 2016 | 19.78 | 19.95 | 19.66 | 19.95 | 3,048,091 | +0.52(+2.67%) |
Jun 22, 2016 | 19.36 | 19.67 | 19.14 | 19.43 | 2,770,620 | +0.22(+1.17%) |
Jun 21, 2016 | 19.09 | 19.29 | 18.74 | 19.21 | 2,846,369 | +0.12(+0.63%) |
Jun 20, 2016 | 19.58 | 19.69 | 18.83 | 19.09 | 3,869,819 | -0.06(-0.33%) |
Jun 17, 2016 | 18.98 | 19.21 | 18.88 | 19.15 | 6,363,391 | +0.16(+0.84%) |
Jun 16, 2016 | 18.93 | 19.04 | 18.72 | 18.99 | 2,661,825 | -0.23(-1.21%) |
Jun 15, 2016 | 19.34 | 19.54 | 19.19 | 19.22 | 2,150,599 | -0.02(-0.12%) |
Jun 14, 2016 | 19.50 | 19.73 | 19.00 | 19.25 | 2,824,975 | -0.38(-1.95%) |
Jun 13, 2016 | 19.72 | 19.98 | 19.48 | 19.63 | 4,285,426 | -0.17(-0.85%) |
Jun 10, 2016 | 19.52 | 19.97 | 19.39 | 19.80 | 9,439,724 | +0.91(+4.82%) |
Jun 09, 2016 | 18.83 | 19.04 | 18.78 | 18.89 | 2,627,371 | -0.18(-0.92%) |
Jun 08, 2016 | 19.18 | 19.45 | 19.06 | 19.06 | 2,826,769 | +0.03(+0.17%) |
Jun 07, 2016 | 19.02 | 19.26 | 18.82 | 19.03 | 2,454,818 | +0.07(+0.38%) |
Jun 06, 2016 | 18.38 | 19.03 | 18.27 | 18.96 | 3,894,501 | +0.69(+3.76%) |
Jun 03, 2016 | 18.31 | 18.36 | 18.12 | 18.27 | 2,600,682 | +0.03(+0.18%) |
Jun 02, 2016 | 18.10 | 18.25 | 17.98 | 18.24 | 2,390,930 | +0.02(+0.09%) |
Jun 01, 2016 | 18.39 | 18.24 | 17.81 | 18.22 | 2,561,812 | -0.17(-0.91%) |
May 31, 2016 | 18.26 | 18.48 | 18.20 | 18.39 | 3,155,048 | +0.22(+1.23%) |
May 27, 2016 | 17.94 | 18.17 | 18.17 | 18.17 | 3,054,557 | +0.18(+1.02%) |
May 26, 2016 | 18.06 | 18.20 | 17.73 | 17.98 | 3,300,776 | +0.07(+0.40%) |
May 25, 2016 | 17.53 | 18.01 | 17.49 | 17.91 | 3,443,703 | +0.54(+3.08%) |
May 24, 2016 | 16.87 | 17.43 | 16.82 | 17.38 | 3,419,003 | +0.61(+3.62%) |
May 23, 2016 | 16.59 | 16.92 | 16.57 | 16.77 | 2,152,354 | +0.17(+1.01%) |
May 20, 2016 | 16.48 | 16.72 | 16.46 | 16.60 | 2,564,242 | +0.18(+1.12%) |
May 19, 2016 | 16.44 | 16.67 | 16.15 | 16.42 | 3,082,010 | -0.16(-0.96%) |
May 18, 2016 | 16.85 | 17.15 | 16.49 | 16.58 | 3,857,604 | -0.50(-2.90%) |
May 17, 2016 | 17.26 | 17.60 | 17.05 | 17.07 | 3,655,725 | -0.26(-1.48%) |
May 16, 2016 | 17.08 | 17.56 | 17.08 | 17.33 | 4,712,326 | +0.37(+2.17%) |
May 13, 2016 | 17.15 | 17.34 | 16.90 | 16.96 | 4,614,270 | -0.25(-1.44%) |
May 12, 2016 | 17.61 | 17.76 | 17.17 | 17.21 | 2,423,016 | -0.22(-1.28%) |
May 11, 2016 | 17.47 | 17.69 | 17.19 | 17.43 | 3,081,952 | -0.02(-0.09%) |
May 10, 2016 | 17.19 | 17.61 | 17.01 | 17.45 | 3,098,836 | +0.29(+1.68%) |
May 09, 2016 | 17.45 | 17.55 | 16.99 | 17.16 | 7,881,791 | -0.41(-2.32%) |
May 06, 2016 | 17.16 | 17.59 | 16.91 | 17.57 | 3,220,252 | +0.33(+1.90%) |
May 05, 2016 | 17.86 | 17.99 | 17.00 | 17.24 | 4,187,440 | -0.37(-2.11%) |
May 04, 2016 | 17.44 | 18.13 | 17.36 | 17.61 | 5,840,754 | +0.06(+0.32%) |
May 03, 2016 | 16.59 | 17.91 | 16.59 | 17.56 | 8,245,984 | +0.26(+1.51%) |
May 02, 2016 | 17.25 | 17.34 | 16.79 | 17.30 | 5,296,063 | +0.04(+0.23%) |
Apr 29, 2016 | 17.29 | 17.65 | 16.77 | 17.26 | 3,598,454 | -0.04(-0.23%) |
Apr 28, 2016 | 17.46 | 17.89 | 17.27 | 17.30 | 3,699,565 | -0.32(-1.80%) |
Apr 27, 2016 | 17.29 | 17.72 | 17.29 | 17.61 | 4,331,194 | +0.33(+1.93%) |
Apr 26, 2016 | 16.77 | 17.30 | 16.73 | 17.28 | 4,300,013 | +0.55(+3.31%) |
Apr 25, 2016 | 17.04 | 17.34 | 16.68 | 16.73 | 10,869,735 | -0.31(-1.81%) |
Apr 22, 2016 | 16.46 | 17.08 | 16.46 | 17.04 | 8,524,649 | +0.58(+3.51%) |
Apr 21, 2016 | 15.82 | 16.65 | 15.80 | 16.46 | 9,844,397 | +0.77(+4.90%) |
Apr 20, 2016 | 15.47 | 15.79 | 15.32 | 15.69 | 3,670,846 | +0.18(+1.17%) |
Apr 19, 2016 | 15.02 | 15.55 | 15.01 | 15.51 | 3,879,391 | +0.56(+3.76%) |
Apr 18, 2016 | 14.71 | 15.13 | 14.67 | 14.94 | 3,462,999 | +0.01(+0.05%) |
Apr 15, 2016 | 13.98 | 14.98 | 13.94 | 14.94 | 5,124,330 | +0.93(+6.67%) |
Apr 14, 2016 | 14.11 | 14.13 | 13.84 | 14.00 | 3,415,644 | -0.15(-1.06%) |
Apr 13, 2016 | 14.23 | 14.36 | 14.07 | 14.15 | 5,171,677 | -0.04(-0.28%) |
Apr 12, 2016 | 13.57 | 14.19 | 13.50 | 14.19 | 2,727,852 | +0.71(+5.29%) |
Apr 11, 2016 | 13.63 | 13.82 | 13.45 | 13.48 | 2,398,221 | -0.05(-0.35%) |
Apr 08, 2016 | 13.43 | 13.69 | 13.42 | 13.53 | 3,637,667 | +0.12(+0.89%) |
Apr 07, 2016 | 13.48 | 13.60 | 13.31 | 13.41 | 3,844,313 | -0.17(-1.28%) |
Apr 06, 2016 | 13.40 | 13.59 | 13.11 | 13.58 | 3,674,402 | +0.22(+1.66%) |
Apr 05, 2016 | 13.42 | 13.57 | 13.29 | 13.36 | 3,207,237 | -0.22(-1.63%) |
Apr 04, 2016 | 13.89 | 14.32 | 13.45 | 13.58 | 5,604,065 | -0.30(-2.17%) |
Apr 01, 2016 | 13.55 | 13.89 | 13.47 | 13.88 | 4,003,980 | +0.13(+0.92%) |
Mar 31, 2016 | 13.81 | 13.89 | 13.65 | 13.76 | 5,671,177 | -0.06(-0.46%) |
Mar 30, 2016 | 13.56 | 13.84 | 13.56 | 13.82 | 4,649,749 | +0.37(+2.77%) |
Mar 29, 2016 | 12.98 | 13.46 | 12.79 | 13.45 | 3,430,607 | +0.34(+2.60%) |
Mar 28, 2016 | 13.00 | 13.13 | 12.84 | 13.11 | 2,734,177 | +0.18(+1.41%) |
Mar 24, 2016 | 12.79 | 12.93 | 12.93 | 12.93 | 3,169,119 | +0.00(+0.00%) |
Mar 23, 2016 | 13.38 | 13.44 | 12.89 | 12.93 | 3,736,325 | -0.56(-4.17%) |
Mar 22, 2016 | 13.65 | 13.71 | 13.42 | 13.49 | 3,268,720 | -0.29(-2.07%) |
Mar 21, 2016 | 13.62 | 13.86 | 13.44 | 13.77 | 3,380,467 | +0.06(+0.40%) |
Mar 18, 2016 | 13.35 | 13.80 | 13.32 | 13.72 | 9,280,030 | +0.58(+4.40%) |
Mar 17, 2016 | 12.67 | 13.28 | 12.52 | 13.14 | 4,153,744 | +0.55(+4.41%) |
Mar 16, 2016 | 12.29 | 12.60 | 12.10 | 12.58 | 4,171,883 | +0.30(+2.45%) |
Mar 15, 2016 | 12.59 | 12.66 | 12.18 | 12.28 | 3,144,791 | -0.40(-3.18%) |
Mar 14, 2016 | 12.66 | 12.88 | 12.57 | 12.69 | 2,116,042 | -0.04(-0.31%) |
Mar 11, 2016 | 12.20 | 12.87 | 12.10 | 12.73 | 3,111,389 | +0.70(+5.79%) |
Mar 10, 2016 | 12.05 | 12.22 | 11.77 | 12.03 | 4,560,469 | -0.01(-0.07%) |
Mar 09, 2016 | 12.32 | 12.42 | 11.96 | 12.04 | 4,989,118 | -0.18(-1.49%) |
Mar 08, 2016 | 13.06 | 13.06 | 12.09 | 12.22 | 4,215,662 | -1.01(-7.66%) |
Mar 07, 2016 | 12.80 | 13.29 | 12.80 | 13.23 | 3,310,116 | +0.41(+3.21%) |
Mar 04, 2016 | 12.95 | 13.13 | 12.65 | 12.82 | 3,163,081 | -0.04(-0.31%) |
Mar 03, 2016 | 12.51 | 12.96 | 12.47 | 12.86 | 3,242,706 | +0.32(+2.53%) |
Mar 02, 2016 | 12.17 | 12.62 | 12.17 | 12.55 | 3,016,470 | +0.31(+2.52%) |
Mar 01, 2016 | 12.14 | 12.28 | 12.00 | 12.24 | 3,171,261 | +0.23(+1.91%) |
Feb 29, 2016 | 11.99 | 12.29 | 11.89 | 12.01 | 2,739,563 | +0.06(+0.53%) |
Feb 26, 2016 | 12.02 | 12.25 | 11.82 | 11.94 | 3,058,488 | +0.04(+0.33%) |
Feb 25, 2016 | 11.90 | 11.98 | 11.46 | 11.90 | 2,955,008 | -0.02(-0.20%) |
Feb 24, 2016 | 11.52 | 11.96 | 11.16 | 11.93 | 4,012,269 | +0.27(+2.31%) |
Feb 23, 2016 | 12.13 | 12.14 | 11.56 | 11.66 | 4,100,872 | -0.60(-4.91%) |
Feb 22, 2016 | 11.82 | 12.29 | 11.78 | 12.26 | 6,530,867 | +0.70(+6.10%) |
Feb 19, 2016 | 11.35 | 11.57 | 11.10 | 11.56 | 4,998,914 | +0.13(+1.11%) |
Feb 18, 2016 | 11.48 | 11.52 | 11.20 | 11.43 | 3,821,841 | +0.07(+0.63%) |
Feb 17, 2016 | 11.09 | 11.48 | 11.07 | 11.36 | 5,937,679 | +0.41(+3.76%) |
Feb 16, 2016 | 10.51 | 10.98 | 10.45 | 10.95 | 5,932,980 | +0.63(+6.14%) |
Feb 12, 2016 | 10.51 | 10.31 | 10.31 | 10.31 | 3,846,024 | -0.02(-0.23%) |
Feb 11, 2016 | 9.932 | 10.46 | 9.908 | 10.34 | 6,406,185 | +0.21(+2.11%) |
Feb 10, 2016 | 10.36 | 10.41 | 9.943 | 10.12 | 7,368,863 | -0.09(-0.93%) |
Feb 09, 2016 | 10.15 | 10.26 | 9.734 | 10.22 | 7,329,654 | -0.02(-0.16%) |
Feb 08, 2016 | 10.43 | 10.53 | 9.955 | 10.23 | 7,697,662 | -0.30(-2.86%) |
Feb 05, 2016 | 10.71 | 11.05 | 10.47 | 10.53 | 5,827,478 | -0.23(-2.17%) |
Feb 04, 2016 | 10.94 | 11.18 | 10.54 | 10.77 | 4,841,099 | +0.08(+0.73%) |
Feb 03, 2016 | 12.07 | 12.07 | 10.14 | 10.69 | 11,369,561 | -1.53(-12.52%) |
Feb 02, 2016 | 12.55 | 12.62 | 12.10 | 12.22 | 3,826,522 | -0.46(-3.63%) |
Feb 01, 2016 | 13.07 | 13.18 | 12.56 | 12.68 | 4,640,924 | -0.54(-4.07%) |
Jan 29, 2016 | 12.09 | 13.40 | 12.06 | 13.22 | 8,598,974 | +1.72(+15.00%) |
Jan 28, 2016 | 11.49 | 11.67 | 11.14 | 11.49 | 2,919,095 | +0.18(+1.59%) |
Jan 27, 2016 | 11.34 | 11.68 | 11.24 | 11.31 | 2,248,466 | -0.03(-0.28%) |
Jan 26, 2016 | 11.13 | 11.43 | 10.94 | 11.34 | 3,073,526 | +0.36(+3.27%) |
Jan 25, 2016 | 11.53 | 11.61 | 10.96 | 10.99 | 3,191,003 | -0.62(-5.31%) |
Jan 22, 2016 | 11.72 | 11.99 | 11.25 | 11.60 | 5,315,237 | +0.19(+1.64%) |
Jan 21, 2016 | 11.36 | 11.77 | 11.27 | 11.42 | 3,055,440 | +0.09(+0.83%) |
Jan 20, 2016 | 11.45 | 11.48 | 10.65 | 11.32 | 6,058,348 | -0.31(-2.68%) |
Jan 19, 2016 | 12.49 | 12.67 | 11.29 | 11.63 | 6,427,957 | -0.71(-5.75%) |
Jan 15, 2016 | 12.38 | 12.34 | 12.34 | 12.34 | 3,600,239 | -0.44(-3.48%) |
Jan 14, 2016 | 12.30 | 13.00 | 11.93 | 12.79 | 4,087,055 | +0.53(+4.33%) |
Jan 13, 2016 | 12.55 | 13.21 | 12.16 | 12.26 | 3,441,546 | -0.30(-2.36%) |
Jan 12, 2016 | 13.12 | 13.16 | 12.28 | 12.55 | 3,661,176 | -0.34(-2.60%) |
Jan 11, 2016 | 13.19 | 13.19 | 12.60 | 12.89 | 3,433,802 | -0.24(-1.84%) |
Jan 08, 2016 | 12.94 | 13.35 | 12.73 | 13.13 | 4,430,022 | +0.30(+2.37%) |
Jan 07, 2016 | 13.32 | 13.44 | 12.74 | 12.83 | 4,550,965 | -0.33(-2.49%) |
Jan 06, 2016 | 13.47 | 13.52 | 13.06 | 13.16 | 2,831,423 | -0.51(-3.77%) |
Jan 05, 2016 | 13.72 | 13.85 | 13.39 | 13.67 | 3,194,288 | -0.05(-0.34%) |
Jan 04, 2016 | 13.18 | 13.74 | 13.04 | 13.72 | 4,763,384 | +0.25(+1.85%) |
Dec 31, 2015 | 13.72 | 13.47 | 13.47 | 13.47 | 2,598,257 | -0.27(-1.93%) |
Dec 30, 2015 | 14.10 | 14.27 | 13.63 | 13.73 | 3,148,289 | -0.46(-3.24%) |
Dec 29, 2015 | 14.38 | 14.45 | 14.04 | 14.19 | 2,790,669 | -0.21(-1.46%) |
Dec 28, 2015 | 14.37 | 14.49 | 14.08 | 14.40 | 1,728,338 | -0.05(-0.38%) |
Dec 24, 2015 | 14.68 | 14.46 | 14.46 | 14.46 | 1,255,232 | -0.25(-1.70%) |
Dec 23, 2015 | 14.18 | 14.72 | 14.15 | 14.71 | 3,928,384 | +0.66(+4.66%) |
Dec 22, 2015 | 13.57 | 14.12 | 13.55 | 14.05 | 2,476,055 | +0.54(+3.98%) |
Dec 21, 2015 | 13.62 | 13.73 | 13.32 | 13.51 | 3,516,200 | -0.02(-0.12%) |
Dec 18, 2015 | 13.80 | 14.14 | 13.51 | 13.53 | 10,850,142 | -0.32(-2.31%) |
Dec 17, 2015 | 14.40 | 14.51 | 13.82 | 13.85 | 3,505,020 | -0.51(-3.59%) |
Dec 16, 2015 | 14.26 | 14.43 | 13.90 | 14.36 | 3,967,986 | +0.16(+1.15%) |
Dec 15, 2015 | 14.39 | 14.54 | 14.08 | 14.20 | 3,321,194 | -0.11(-0.76%) |
Dec 14, 2015 | 14.79 | 14.89 | 14.12 | 14.31 | 4,244,011 | -0.56(-3.78%) |
Dec 11, 2015 | 15.48 | 15.63 | 14.79 | 14.87 | 3,792,946 | -0.95(-6.02%) |
Dec 10, 2015 | 15.97 | 16.11 | 15.64 | 15.82 | 2,957,473 | -0.20(-1.22%) |
Dec 09, 2015 | 16.27 | 16.63 | 15.96 | 16.02 | 4,048,981 | -0.10(-0.63%) |
Dec 08, 2015 | 16.28 | 16.43 | 16.01 | 16.12 | 2,903,799 | -0.38(-2.32%) |
Dec 07, 2015 | 16.77 | 16.80 | 16.22 | 16.50 | 3,062,216 | -0.27(-1.63%) |
Dec 04, 2015 | 16.67 | 16.80 | 16.44 | 16.78 | 2,807,682 | +0.06(+0.37%) |
Dec 03, 2015 | 16.64 | 16.92 | 16.55 | 16.71 | 2,874,657 | +0.18(+1.09%) |
Dec 02, 2015 | 16.71 | 16.88 | 16.38 | 16.53 | 2,344,639 | -0.24(-1.44%) |
Dec 01, 2015 | 17.04 | 17.15 | 16.51 | 16.78 | 3,125,826 | -0.21(-1.24%) |
Nov 30, 2015 | 17.06 | 17.16 | 16.85 | 16.99 | 2,746,702 | -0.08(-0.46%) |
Nov 27, 2015 | 17.15 | 17.27 | 17.01 | 17.06 | 1,204,487 | -0.09(-0.50%) |
Nov 25, 2015 | 17.03 | 17.15 | 17.15 | 17.15 | 2,559,680 | +0.07(+0.41%) |
Nov 24, 2015 | 16.61 | 17.17 | 16.44 | 17.08 | 3,498,329 | +0.43(+2.58%) |
Nov 23, 2015 | 16.37 | 16.75 | 16.03 | 16.65 | 3,945,008 | +0.20(+1.23%) |
Nov 20, 2015 | 16.36 | 16.62 | 16.32 | 16.45 | 2,696,854 | +0.20(+1.20%) |
Nov 19, 2015 | 16.21 | 16.50 | 16.03 | 16.25 | 3,097,672 | +0.09(+0.53%) |
Nov 18, 2015 | 15.98 | 16.25 | 15.78 | 16.17 | 2,806,017 | +0.21(+1.32%) |
Nov 17, 2015 | 15.79 | 16.29 | 15.67 | 15.96 | 3,418,081 | +0.07(+0.44%) |
Nov 16, 2015 | 15.17 | 15.94 | 15.17 | 15.89 | 3,394,829 | +0.83(+5.49%) |
Nov 13, 2015 | 14.79 | 15.23 | 14.72 | 15.06 | 2,707,987 | +0.20(+1.37%) |
Nov 12, 2015 | 15.21 | 15.43 | 14.83 | 14.86 | 3,338,795 | -0.55(-3.55%) |
Nov 11, 2015 | 15.69 | 15.80 | 15.35 | 15.40 | 3,227,623 | -0.29(-1.84%) |
Nov 10, 2015 | 15.78 | 15.93 | 15.38 | 15.69 | 3,338,089 | -0.17(-1.08%) |
Nov 09, 2015 | 15.89 | 16.17 | 15.49 | 15.86 | 4,614,265 | -0.02(-0.15%) |
Nov 06, 2015 | 14.85 | 15.89 | 14.85 | 15.89 | 5,107,034 | +0.91(+6.04%) |
Nov 05, 2015 | 15.06 | 15.10 | 14.71 | 14.98 | 3,701,751 | -0.01(-0.05%) |
Nov 04, 2015 | 15.45 | 15.51 | 14.87 | 14.99 | 4,794,636 | -0.40(-2.61%) |
Nov 03, 2015 | 14.77 | 16.37 | 14.63 | 15.39 | 8,448,353 | +0.35(+2.31%) |