Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.567 | 9.567 | 9.567 | 0 | -0.47(-4.71%) | |
Dec 29, 2016 | 9.604 | 10.06 | 9.558 | 10.04 | 6,008,380 | +0.68(+7.30%) |
Dec 28, 2016 | 9.203 | 9.422 | 9.158 | 9.358 | 2,901,883 | +0.16(+1.78%) |
Dec 27, 2016 | 9.149 | 9.276 | 8.994 | 9.194 | 2,188,666 | +0.20(+2.23%) |
Dec 23, 2016 | 8.994 | 8.994 | 8.994 | 0 | +0.15(+1.75%) | |
Dec 22, 2016 | 8.812 | 9.103 | 8.693 | 8.839 | 2,636,029 | -0.11(-1.22%) |
Dec 21, 2016 | 9.094 | 9.149 | 8.939 | 8.948 | 2,080,686 | +0.01(+0.10%) |
Dec 20, 2016 | 8.539 | 8.985 | 8.489 | 8.939 | 5,228,218 | +0.24(+2.72%) |
Dec 19, 2016 | 8.703 | 8.976 | 8.648 | 8.703 | 5,236,598 | +0.05(+0.53%) |
Dec 16, 2016 | 8.821 | 8.939 | 8.575 | 8.657 | 7,083,053 | -0.03(-0.31%) |
Dec 15, 2016 | 8.784 | 8.848 | 8.448 | 8.684 | 7,908,129 | -0.49(-5.36%) |
Dec 14, 2016 | 9.822 | 9.890 | 9.158 | 9.176 | 7,670,190 | -0.66(-6.75%) |
Dec 13, 2016 | 9.695 | 9.909 | 9.549 | 9.840 | 3,516,965 | +0.20(+2.08%) |
Dec 12, 2016 | 9.686 | 9.786 | 9.440 | 9.640 | 5,815,538 | -0.07(-0.75%) |
Dec 09, 2016 | 10.01 | 10.03 | 9.631 | 9.713 | 4,159,993 | -0.37(-3.70%) |
Dec 08, 2016 | 10.10 | 10.15 | 9.986 | 10.09 | 2,866,413 | -0.06(-0.63%) |
Dec 07, 2016 | 10.05 | 10.37 | 10.02 | 10.15 | 4,244,770 | +0.29(+2.95%) |
Dec 06, 2016 | 9.913 | 10.09 | 9.749 | 9.859 | 3,524,193 | -0.15(-1.55%) |
Dec 05, 2016 | 10.15 | 10.24 | 9.840 | 10.01 | 8,128,745 | -0.41(-3.93%) |
Dec 02, 2016 | 10.16 | 10.57 | 10.15 | 10.42 | 4,790,535 | +0.51(+5.14%) |
Dec 01, 2016 | 9.695 | 10.19 | 9.604 | 9.913 | 3,915,931 | -0.05(-0.46%) |
Nov 30, 2016 | 10.09 | 10.14 | 9.872 | 9.959 | 3,996,025 | -0.15(-1.44%) |
Nov 29, 2016 | 9.968 | 10.29 | 9.904 | 10.10 | 3,303,829 | -0.16(-1.60%) |
Nov 28, 2016 | 10.23 | 10.47 | 10.12 | 10.27 | 5,399,316 | +0.36(+3.68%) |
Nov 25, 2016 | 9.995 | 10.07 | 9.831 | 9.904 | 2,401,335 | +0.26(+2.74%) |
Nov 23, 2016 | 9.640 | 9.640 | 9.640 | 0 | -0.57(-5.61%) | |
Nov 22, 2016 | 10.43 | 10.50 | 9.931 | 10.21 | 3,880,026 | -0.18(-1.75%) |
Nov 21, 2016 | 10.64 | 10.67 | 10.35 | 10.40 | 3,565,270 | -0.01(-0.09%) |
Nov 18, 2016 | 10.48 | 10.53 | 10.20 | 10.40 | 4,217,278 | -0.03(-0.26%) |
Nov 17, 2016 | 10.81 | 11.00 | 10.24 | 10.43 | 5,614,893 | -0.29(-2.72%) |
Nov 16, 2016 | 10.67 | 10.77 | 10.39 | 10.72 | 7,226,514 | -0.15(-1.42%) |
Nov 15, 2016 | 10.44 | 10.95 | 10.40 | 10.88 | 5,514,477 | +0.21(+1.96%) |
Nov 14, 2016 | 10.41 | 10.99 | 9.977 | 10.67 | 5,440,331 | +0.46(+4.55%) |
Nov 11, 2016 | 11.11 | 11.21 | 10.17 | 10.20 | 11,350,729 | -1.14(-10.03%) |
Nov 10, 2016 | 12.23 | 12.25 | 11.28 | 11.34 | 6,805,053 | -0.96(-7.77%) |
Nov 09, 2016 | 13.06 | 13.08 | 11.97 | 12.30 | 7,838,190 | +0.34(+2.82%) |
Nov 08, 2016 | 12.13 | 12.43 | 11.73 | 11.96 | 4,561,292 | -0.24(-1.94%) |
Nov 07, 2016 | 12.36 | 12.37 | 12.06 | 12.20 | 3,297,031 | -0.71(-5.50%) |
Nov 04, 2016 | 13.14 | 13.20 | 12.71 | 12.91 | 3,845,791 | -0.36(-2.74%) |
Nov 03, 2016 | 13.14 | 13.43 | 13.05 | 13.27 | 4,042,100 | +0.44(+3.40%) |
Nov 02, 2016 | 13.20 | 13.45 | 12.62 | 12.84 | 5,486,625 | -0.15(-1.19%) |
Nov 01, 2016 | 12.72 | 13.19 | 12.66 | 12.99 | 5,840,398 | +0.48(+3.86%) |
Oct 31, 2016 | 12.17 | 12.51 | 12.08 | 12.51 | 3,224,701 | +0.20(+1.63%) |
Oct 28, 2016 | 11.97 | 12.57 | 11.97 | 12.31 | 5,075,093 | +0.15(+1.20%) |
Oct 27, 2016 | 12.38 | 12.46 | 11.97 | 12.16 | 3,208,105 | -0.14(-1.11%) |
Oct 26, 2016 | 12.53 | 12.60 | 12.09 | 12.30 | 2,638,019 | -0.29(-2.31%) |
Oct 25, 2016 | 12.33 | 12.81 | 12.29 | 12.59 | 3,789,400 | +0.29(+2.37%) |
Oct 24, 2016 | 12.70 | 12.74 | 12.21 | 12.30 | 3,403,828 | -0.34(-2.67%) |
Oct 21, 2016 | 12.73 | 12.87 | 12.61 | 12.64 | 2,367,902 | -0.15(-1.14%) |
Oct 20, 2016 | 12.82 | 12.94 | 12.57 | 12.78 | 4,495,772 | -0.25(-1.89%) |
Oct 19, 2016 | 13.02 | 13.16 | 12.77 | 13.03 | 4,506,962 | +0.16(+1.27%) |
Oct 18, 2016 | 12.37 | 12.89 | 12.33 | 12.86 | 5,451,425 | +0.70(+5.76%) |
Oct 17, 2016 | 12.12 | 12.23 | 11.96 | 12.16 | 4,194,629 | -0.02(-0.15%) |
Oct 14, 2016 | 12.21 | 12.32 | 12.07 | 12.18 | 4,724,269 | -0.24(-1.91%) |
Oct 13, 2016 | 12.06 | 12.80 | 11.97 | 12.42 | 6,050,453 | +0.32(+2.63%) |
Oct 12, 2016 | 11.79 | 12.32 | 11.76 | 12.10 | 4,998,737 | +0.30(+2.55%) |
Oct 11, 2016 | 11.98 | 12.12 | 11.80 | 11.80 | 4,297,873 | -0.43(-3.50%) |
Oct 10, 2016 | 12.27 | 12.37 | 12.07 | 12.23 | 3,261,699 | +0.00(+0.00%) |
Oct 07, 2016 | 12.59 | 12.77 | 11.97 | 12.23 | 5,947,055 | -0.15(-1.18%) |
Oct 06, 2016 | 12.37 | 12.67 | 12.23 | 12.37 | 4,620,306 | -0.49(-3.82%) |
Oct 05, 2016 | 12.95 | 13.01 | 12.49 | 12.86 | 4,404,102 | -0.06(-0.49%) |
Oct 04, 2016 | 13.66 | 13.69 | 12.86 | 12.93 | 5,733,616 | -1.37(-9.61%) |
Oct 03, 2016 | 14.44 | 14.49 | 14.14 | 14.30 | 2,414,258 | -0.19(-1.32%) |
Sep 30, 2016 | 14.85 | 14.90 | 14.39 | 14.49 | 2,988,545 | -0.20(-1.36%) |
Sep 29, 2016 | 14.70 | 14.82 | 14.41 | 14.69 | 3,881,504 | -0.06(-0.43%) |
Sep 28, 2016 | 14.59 | 14.83 | 14.16 | 14.76 | 4,340,213 | +0.04(+0.25%) |
Sep 27, 2016 | 14.69 | 14.90 | 14.55 | 14.72 | 3,887,755 | +0.21(+1.44%) |
Sep 26, 2016 | 14.78 | 14.95 | 14.48 | 14.51 | 2,431,805 | -0.24(-1.61%) |
Sep 23, 2016 | 15.10 | 15.26 | 14.59 | 14.75 | 3,094,194 | -0.33(-2.17%) |
Sep 22, 2016 | 15.48 | 15.68 | 14.87 | 15.07 | 5,732,941 | -0.11(-0.72%) |
Sep 21, 2016 | 14.33 | 15.22 | 14.30 | 15.18 | 7,174,293 | +1.43(+10.39%) |
Sep 20, 2016 | 13.88 | 13.94 | 13.65 | 13.75 | 2,860,861 | -0.16(-1.18%) |
Sep 19, 2016 | 14.20 | 14.22 | 13.86 | 13.92 | 2,465,358 | +0.04(+0.26%) |
Sep 16, 2016 | 13.99 | 14.09 | 13.67 | 13.88 | 4,613,295 | -0.25(-1.80%) |
Sep 15, 2016 | 14.17 | 14.41 | 13.92 | 14.14 | 3,193,130 | -0.17(-1.21%) |
Sep 14, 2016 | 14.23 | 14.61 | 14.21 | 14.31 | 3,842,619 | +0.10(+0.70%) |
Sep 13, 2016 | 14.54 | 14.60 | 13.93 | 14.21 | 4,838,259 | -0.77(-5.16%) |
Sep 12, 2016 | 14.48 | 15.20 | 14.44 | 14.98 | 4,987,829 | +0.27(+1.86%) |
Sep 09, 2016 | 15.34 | 15.39 | 14.67 | 14.71 | 4,704,784 | -0.92(-5.88%) |
Sep 08, 2016 | 16.07 | 16.22 | 15.52 | 15.63 | 4,199,417 | -0.38(-2.39%) |
Sep 07, 2016 | 16.14 | 16.26 | 15.53 | 16.01 | 4,895,112 | -0.15(-0.96%) |
Sep 06, 2016 | 15.41 | 16.17 | 15.38 | 16.17 | 5,778,971 | +0.66(+4.23%) |
Sep 02, 2016 | 15.50 | 15.51 | 15.51 | 15.51 | 3,960,091 | +0.38(+2.53%) |
Sep 01, 2016 | 14.60 | 15.18 | 14.52 | 15.13 | 5,216,370 | +0.48(+3.29%) |
Aug 31, 2016 | 14.98 | 15.14 | 14.63 | 14.65 | 5,133,445 | -0.50(-3.31%) |
Aug 30, 2016 | 15.68 | 15.85 | 15.02 | 15.15 | 3,914,590 | -0.80(-5.02%) |
Aug 29, 2016 | 15.84 | 16.12 | 15.76 | 15.95 | 2,898,212 | -0.19(-1.18%) |
Aug 26, 2016 | 16.67 | 16.95 | 15.96 | 16.14 | 4,861,573 | -0.06(-0.39%) |
Aug 25, 2016 | 16.10 | 16.51 | 15.80 | 16.20 | 3,826,244 | +0.20(+1.25%) |
Aug 24, 2016 | 16.66 | 16.73 | 15.98 | 16.00 | 5,238,376 | -0.56(-3.41%) |
Aug 23, 2016 | 16.95 | 17.00 | 16.53 | 16.57 | 3,272,663 | -0.31(-1.83%) |
Aug 22, 2016 | 16.87 | 16.98 | 16.70 | 16.88 | 3,765,138 | -0.57(-3.29%) |
Aug 19, 2016 | 17.51 | 17.72 | 17.37 | 17.45 | 2,690,218 | -0.56(-3.08%) |
Aug 18, 2016 | 18.04 | 18.14 | 17.74 | 18.01 | 2,487,501 | +0.20(+1.12%) |
Aug 17, 2016 | 18.00 | 18.02 | 17.32 | 17.81 | 5,341,966 | -0.55(-2.98%) |
Aug 16, 2016 | 18.14 | 18.56 | 18.10 | 18.35 | 4,437,910 | -0.55(-2.89%) |
Aug 15, 2016 | 19.23 | 19.64 | 18.84 | 18.90 | 4,264,375 | -1.05(-5.25%) |
Aug 12, 2016 | 20.25 | 20.35 | 19.84 | 19.94 | 2,598,183 | -0.11(-0.55%) |
Aug 11, 2016 | 19.88 | 20.51 | 19.86 | 20.05 | 2,270,367 | -0.15(-0.72%) |
Aug 10, 2016 | 20.21 | 20.35 | 20.04 | 20.20 | 2,716,081 | +0.47(+2.40%) |
Aug 09, 2016 | 19.68 | 19.80 | 19.51 | 19.73 | 2,328,299 | +0.17(+0.88%) |
Aug 08, 2016 | 19.54 | 19.87 | 19.48 | 19.55 | 2,628,902 | -0.17(-0.88%) |
Aug 05, 2016 | 19.94 | 19.99 | 19.45 | 19.73 | 3,769,897 | -0.89(-4.33%) |
Aug 04, 2016 | 20.50 | 20.86 | 20.29 | 20.62 | 3,037,008 | +0.77(+3.90%) |
Aug 03, 2016 | 20.14 | 20.14 | 19.64 | 19.84 | 2,610,628 | -0.41(-2.02%) |
Aug 02, 2016 | 20.49 | 20.68 | 20.21 | 20.25 | 3,555,813 | -0.10(-0.49%) |
Aug 01, 2016 | 19.96 | 20.41 | 19.80 | 20.35 | 2,193,052 | +0.41(+2.05%) |
Jul 29, 2016 | 19.84 | 20.12 | 19.69 | 19.94 | 2,965,047 | +0.30(+1.53%) |
Jul 28, 2016 | 19.78 | 19.87 | 19.26 | 19.64 | 3,445,190 | -0.10(-0.51%) |
Jul 27, 2016 | 19.13 | 19.96 | 18.79 | 19.74 | 3,271,342 | +0.73(+3.83%) |
Jul 26, 2016 | 18.73 | 19.23 | 18.63 | 19.02 | 2,622,946 | +0.61(+3.31%) |
Jul 25, 2016 | 18.88 | 18.89 | 18.13 | 18.41 | 3,715,445 | -0.76(-3.94%) |
Jul 22, 2016 | 19.19 | 19.39 | 19.04 | 19.16 | 3,381,806 | -0.08(-0.43%) |
Jul 21, 2016 | 18.54 | 19.28 | 18.53 | 19.24 | 5,380,115 | +1.11(+6.12%) |
Jul 20, 2016 | 18.88 | 18.93 | 18.07 | 18.13 | 4,526,480 | -1.08(-5.64%) |
Jul 19, 2016 | 19.23 | 19.43 | 19.05 | 19.22 | 4,400,253 | +0.30(+1.59%) |
Jul 18, 2016 | 18.95 | 19.12 | 18.62 | 18.92 | 4,096,597 | -0.20(-1.05%) |
Jul 15, 2016 | 18.89 | 19.34 | 18.89 | 19.12 | 2,732,947 | -0.07(-0.38%) |
Jul 14, 2016 | 18.85 | 19.27 | 18.54 | 19.19 | 4,354,594 | -0.16(-0.85%) |
Jul 13, 2016 | 19.11 | 19.50 | 18.81 | 19.35 | 4,043,969 | +0.80(+4.32%) |
Jul 12, 2016 | 19.00 | 19.28 | 18.52 | 18.55 | 4,735,170 | -0.82(-4.23%) |
Jul 11, 2016 | 19.02 | 19.44 | 18.96 | 19.37 | 5,584,157 | +0.40(+2.11%) |
Jul 08, 2016 | 18.32 | 19.06 | 18.21 | 18.97 | 4,416,913 | +0.76(+4.20%) |
Jul 07, 2016 | 18.37 | 18.51 | 18.01 | 18.21 | 6,401,984 | -0.32(-1.72%) |
Jul 06, 2016 | 18.35 | 18.71 | 18.20 | 18.52 | 7,547,166 | +1.03(+5.88%) |
Jul 05, 2016 | 17.69 | 17.69 | 17.21 | 17.50 | 4,888,486 | +0.16(+0.95%) |
Jul 01, 2016 | 17.27 | 17.33 | 17.33 | 17.33 | 5,129,586 | +0.89(+5.43%) |
Jun 30, 2016 | 16.49 | 16.83 | 16.29 | 16.44 | 4,661,353 | +0.15(+0.89%) |
Jun 29, 2016 | 16.19 | 16.58 | 16.10 | 16.29 | 5,170,531 | +0.65(+4.13%) |
Jun 28, 2016 | 15.85 | 15.98 | 15.59 | 15.65 | 5,053,366 | -0.24(-1.49%) |
Jun 27, 2016 | 15.84 | 15.94 | 15.40 | 15.88 | 7,863,495 | +0.62(+4.05%) |
Jun 24, 2016 | 15.75 | 16.00 | 15.19 | 15.27 | 5,514,930 | +0.90(+6.27%) |
Jun 23, 2016 | 14.44 | 14.67 | 14.17 | 14.36 | 3,389,477 | -0.07(-0.50%) |
Jun 22, 2016 | 14.28 | 14.47 | 14.08 | 14.44 | 4,367,204 | +0.07(+0.51%) |
Jun 21, 2016 | 14.18 | 14.63 | 14.09 | 14.36 | 3,429,677 | -0.06(-0.44%) |
Jun 20, 2016 | 13.96 | 14.56 | 13.94 | 14.43 | 3,960,369 | -0.16(-1.12%) |
Jun 17, 2016 | 14.84 | 14.86 | 14.23 | 14.59 | 16,840,104 | +0.19(+1.33%) |
Jun 16, 2016 | 15.71 | 15.77 | 14.40 | 14.40 | 6,773,361 | -0.86(-5.66%) |
Jun 15, 2016 | 14.68 | 15.52 | 14.46 | 15.27 | 4,565,032 | +0.63(+4.29%) |
Jun 14, 2016 | 14.81 | 14.94 | 14.44 | 14.64 | 4,045,300 | -0.13(-0.86%) |
Jun 13, 2016 | 15.46 | 15.50 | 14.51 | 14.77 | 4,866,711 | -0.40(-2.64%) |
Jun 10, 2016 | 15.46 | 15.83 | 15.01 | 15.17 | 4,027,846 | -0.26(-1.71%) |
Jun 09, 2016 | 15.08 | 15.47 | 14.96 | 15.43 | 3,227,168 | +0.30(+1.99%) |
Jun 08, 2016 | 15.20 | 15.50 | 14.99 | 15.13 | 4,164,568 | +0.74(+5.12%) |
Jun 07, 2016 | 14.54 | 14.70 | 14.26 | 14.39 | 2,923,071 | -0.09(-0.63%) |
Jun 06, 2016 | 14.41 | 14.55 | 14.09 | 14.48 | 3,247,434 | +0.02(+0.13%) |
Jun 03, 2016 | 13.62 | 14.53 | 13.62 | 14.46 | 6,260,432 | +1.78(+14.07%) |
Jun 02, 2016 | 12.61 | 12.91 | 12.54 | 12.68 | 4,105,260 | +0.18(+1.46%) |
Jun 01, 2016 | 12.53 | 12.80 | 12.23 | 12.50 | 4,221,973 | +0.27(+2.23%) |
May 31, 2016 | 12.09 | 12.44 | 11.98 | 12.23 | 6,092,505 | +0.05(+0.37%) |
May 27, 2016 | 12.48 | 12.18 | 12.18 | 12.18 | 3,443,123 | -0.38(-3.04%) |
May 26, 2016 | 12.77 | 12.82 | 12.40 | 12.56 | 3,153,698 | -0.01(-0.07%) |
May 25, 2016 | 12.24 | 12.69 | 12.00 | 12.57 | 5,761,704 | +0.25(+2.07%) |
May 24, 2016 | 12.82 | 13.15 | 12.29 | 12.32 | 5,180,185 | -0.77(-5.91%) |
May 23, 2016 | 12.80 | 13.41 | 12.74 | 13.09 | 3,438,147 | -0.07(-0.55%) |
May 20, 2016 | 13.06 | 13.16 | 12.74 | 13.16 | 3,956,957 | +0.15(+1.19%) |
May 19, 2016 | 12.22 | 13.21 | 12.21 | 13.01 | 5,537,832 | +0.36(+2.81%) |
May 18, 2016 | 13.33 | 13.61 | 12.62 | 12.65 | 5,776,538 | -0.99(-7.27%) |
May 17, 2016 | 13.70 | 13.96 | 13.45 | 13.65 | 5,828,275 | -0.13(-0.93%) |
May 16, 2016 | 13.97 | 14.15 | 13.60 | 13.77 | 4,167,386 | -0.02(-0.13%) |
May 13, 2016 | 14.08 | 14.26 | 13.72 | 13.79 | 5,053,517 | +0.13(+0.93%) |
May 12, 2016 | 14.09 | 14.16 | 13.65 | 13.66 | 4,115,734 | -0.24(-1.70%) |
May 11, 2016 | 13.56 | 13.93 | 13.41 | 13.90 | 5,718,092 | +0.69(+5.24%) |
May 10, 2016 | 12.74 | 13.40 | 12.63 | 13.21 | 3,498,781 | +0.36(+2.84%) |
May 09, 2016 | 13.48 | 13.64 | 12.79 | 12.84 | 5,773,539 | -2.06(-13.81%) |
May 06, 2016 | 14.50 | 15.00 | 14.47 | 14.90 | 6,531,110 | +0.62(+4.33%) |
May 05, 2016 | 13.65 | 14.46 | 13.61 | 14.28 | 4,703,787 | +0.73(+5.37%) |
May 04, 2016 | 13.82 | 14.18 | 13.52 | 13.55 | 4,322,595 | -0.53(-3.75%) |
May 03, 2016 | 14.49 | 14.60 | 13.97 | 14.08 | 3,578,294 | -0.51(-3.49%) |
May 02, 2016 | 15.03 | 15.14 | 14.45 | 14.59 | 3,866,490 | -0.38(-2.55%) |
Apr 29, 2016 | 14.40 | 14.97 | 14.26 | 14.97 | 7,764,672 | +0.87(+6.20%) |
Apr 28, 2016 | 13.82 | 14.20 | 13.74 | 14.10 | 5,951,388 | +0.87(+6.61%) |
Apr 27, 2016 | 13.16 | 13.45 | 12.96 | 13.23 | 4,158,927 | +0.10(+0.76%) |
Apr 26, 2016 | 13.24 | 13.32 | 12.92 | 13.13 | 5,195,153 | -0.16(-1.23%) |
Apr 25, 2016 | 13.43 | 13.55 | 13.23 | 13.29 | 2,938,858 | -0.10(-0.75%) |
Apr 22, 2016 | 13.69 | 13.99 | 13.32 | 13.39 | 3,867,000 | -0.36(-2.65%) |
Apr 21, 2016 | 13.92 | 13.99 | 13.41 | 13.75 | 5,011,970 | +0.13(+0.93%) |
Apr 20, 2016 | 13.89 | 14.36 | 13.47 | 13.63 | 4,958,319 | -0.29(-2.09%) |
Apr 19, 2016 | 14.05 | 14.11 | 13.56 | 13.92 | 6,255,752 | +0.39(+2.89%) |
Apr 18, 2016 | 13.63 | 13.75 | 13.34 | 13.53 | 2,611,555 | -0.09(-0.67%) |
Apr 15, 2016 | 13.34 | 13.88 | 13.23 | 13.62 | 4,051,383 | +0.32(+2.40%) |
Apr 14, 2016 | 13.75 | 13.96 | 13.12 | 13.30 | 4,379,510 | -0.56(-4.07%) |
Apr 13, 2016 | 13.88 | 14.35 | 13.81 | 13.86 | 4,579,825 | -0.51(-3.55%) |
Apr 12, 2016 | 14.29 | 14.53 | 13.97 | 14.37 | 4,070,156 | +0.20(+1.41%) |
Apr 11, 2016 | 13.99 | 14.19 | 13.79 | 14.17 | 6,286,343 | +0.92(+6.94%) |
Apr 08, 2016 | 12.80 | 13.36 | 12.78 | 13.25 | 4,990,936 | +0.32(+2.46%) |
Apr 07, 2016 | 12.84 | 13.25 | 12.84 | 12.94 | 6,142,764 | +0.29(+2.30%) |
Apr 06, 2016 | 12.59 | 12.72 | 12.40 | 12.64 | 4,874,100 | +0.13(+1.02%) |
Apr 05, 2016 | 12.33 | 12.62 | 12.08 | 12.52 | 5,545,868 | +0.45(+3.69%) |
Apr 04, 2016 | 12.37 | 12.38 | 12.03 | 12.07 | 2,843,457 | -0.44(-3.49%) |
Apr 01, 2016 | 12.16 | 12.52 | 12.05 | 12.51 | 4,099,184 | +0.05(+0.37%) |
Mar 31, 2016 | 12.69 | 12.73 | 12.40 | 12.46 | 3,628,521 | -0.05(-0.44%) |
Mar 30, 2016 | 12.52 | 12.74 | 12.25 | 12.52 | 5,187,950 | -0.18(-1.43%) |
Mar 29, 2016 | 11.96 | 12.70 | 11.81 | 12.70 | 6,831,407 | +0.82(+6.90%) |
Mar 28, 2016 | 11.91 | 11.99 | 11.68 | 11.88 | 2,874,577 | +0.00(+0.00%) |
Mar 24, 2016 | 11.56 | 11.88 | 11.88 | 11.88 | 4,464,646 | +0.18(+1.56%) |
Mar 23, 2016 | 11.94 | 12.25 | 11.62 | 11.70 | 6,327,032 | -0.69(-5.58%) |
Mar 22, 2016 | 12.80 | 12.81 | 12.23 | 12.39 | 5,625,823 | +0.15(+1.27%) |
Mar 21, 2016 | 12.25 | 12.45 | 12.07 | 12.23 | 5,266,776 | -0.13(-1.03%) |
Mar 18, 2016 | 12.19 | 12.61 | 12.06 | 12.36 | 14,627,388 | +0.29(+2.41%) |
Mar 17, 2016 | 12.74 | 12.83 | 11.98 | 12.07 | 7,104,683 | -0.58(-4.60%) |
Mar 16, 2016 | 11.74 | 12.72 | 11.61 | 12.65 | 7,192,256 | +0.75(+6.27%) |
Mar 15, 2016 | 11.52 | 11.94 | 11.28 | 11.91 | 6,475,820 | +0.38(+3.32%) |
Mar 14, 2016 | 12.43 | 12.49 | 11.42 | 11.52 | 7,841,089 | -0.74(-6.01%) |
Mar 11, 2016 | 12.54 | 12.62 | 12.17 | 12.26 | 8,393,230 | -0.16(-1.32%) |
Mar 10, 2016 | 12.17 | 12.64 | 12.06 | 12.43 | 7,840,882 | +0.46(+3.80%) |
Mar 09, 2016 | 11.75 | 12.23 | 11.40 | 11.97 | 8,302,512 | +0.22(+1.86%) |
Mar 08, 2016 | 12.25 | 12.39 | 11.47 | 11.75 | 8,505,362 | -0.45(-3.66%) |
Mar 07, 2016 | 12.15 | 12.53 | 11.83 | 12.20 | 8,937,817 | +0.44(+3.71%) |
Mar 04, 2016 | 12.47 | 13.03 | 11.67 | 11.76 | 13,020,895 | -0.33(-2.71%) |
Mar 03, 2016 | 11.52 | 12.36 | 11.52 | 12.09 | 7,950,952 | +0.47(+4.08%) |
Mar 02, 2016 | 11.31 | 11.73 | 11.12 | 11.62 | 5,805,201 | +0.52(+4.68%) |
Mar 01, 2016 | 11.91 | 11.94 | 11.04 | 11.10 | 8,155,613 | -0.76(-6.38%) |
Feb 29, 2016 | 11.24 | 11.86 | 11.24 | 11.85 | 6,757,169 | +0.79(+7.16%) |
Feb 26, 2016 | 10.96 | 11.38 | 10.71 | 11.06 | 6,787,644 | -0.44(-3.80%) |
Feb 25, 2016 | 11.02 | 11.72 | 11.01 | 11.50 | 6,056,239 | +0.53(+4.81%) |
Feb 24, 2016 | 11.11 | 11.60 | 10.79 | 10.97 | 8,615,117 | +0.05(+0.50%) |
Feb 23, 2016 | 10.57 | 11.01 | 10.56 | 10.91 | 5,822,635 | +0.59(+5.73%) |
Feb 22, 2016 | 9.877 | 10.57 | 9.722 | 10.32 | 5,649,102 | +0.42(+4.23%) |
Feb 19, 2016 | 9.886 | 10.28 | 9.713 | 9.904 | 7,572,524 | -0.35(-3.38%) |
Feb 18, 2016 | 9.403 | 10.27 | 8.976 | 10.25 | 9,569,580 | +0.51(+5.23%) |
Feb 17, 2016 | 9.786 | 9.813 | 9.449 | 9.740 | 4,578,398 | +0.19(+2.00%) |
Feb 16, 2016 | 10.07 | 10.30 | 9.504 | 9.549 | 5,723,506 | -1.10(-10.34%) |
Feb 12, 2016 | 10.12 | 10.65 | 10.65 | 10.65 | 6,642,592 | +0.26(+2.54%) |
Feb 11, 2016 | 10.43 | 10.65 | 9.822 | 10.39 | 9,312,634 | +0.58(+5.94%) |
Feb 10, 2016 | 9.476 | 9.831 | 9.048 | 9.804 | 6,993,938 | +0.33(+3.46%) |
Feb 09, 2016 | 9.922 | 10.22 | 9.449 | 9.476 | 6,480,717 | -0.45(-4.50%) |
Feb 08, 2016 | 9.886 | 10.31 | 9.403 | 9.922 | 8,267,671 | +0.15(+1.58%) |
Feb 05, 2016 | 8.657 | 9.777 | 8.493 | 9.768 | 8,798,449 | +0.97(+11.08%) |
Feb 04, 2016 | 9.048 | 9.358 | 8.675 | 8.794 | 8,667,381 | +0.17(+2.01%) |
Feb 03, 2016 | 7.956 | 8.639 | 7.947 | 8.621 | 7,847,532 | +0.76(+9.61%) |
Feb 02, 2016 | 7.874 | 8.002 | 7.619 | 7.865 | 3,188,364 | -0.03(-0.35%) |
Feb 01, 2016 | 7.765 | 8.047 | 7.738 | 7.892 | 3,974,065 | +0.17(+2.24%) |
Jan 29, 2016 | 7.483 | 7.765 | 7.446 | 7.719 | 3,152,637 | +0.22(+2.91%) |
Jan 28, 2016 | 7.701 | 7.710 | 7.255 | 7.501 | 5,424,960 | -0.56(-6.89%) |
Jan 27, 2016 | 7.938 | 8.056 | 7.829 | 8.056 | 5,036,552 | +0.08(+1.03%) |
Jan 26, 2016 | 8.038 | 8.193 | 7.856 | 7.974 | 6,386,453 | +0.48(+6.44%) |
Jan 25, 2016 | 7.346 | 7.592 | 7.337 | 7.492 | 4,724,200 | +0.35(+4.84%) |
Jan 22, 2016 | 7.246 | 7.364 | 7.041 | 7.146 | 3,222,854 | -0.18(-2.48%) |
Jan 21, 2016 | 7.292 | 7.346 | 7.000 | 7.328 | 5,223,977 | +0.11(+1.51%) |
Jan 20, 2016 | 6.946 | 7.328 | 6.937 | 7.219 | 6,714,876 | +0.45(+6.59%) |
Jan 19, 2016 | 6.927 | 6.964 | 6.454 | 6.773 | 5,702,102 | +0.10(+1.50%) |
Jan 15, 2016 | 7.410 | 6.673 | 6.673 | 6.673 | 6,685,325 | -0.08(-1.21%) |
Jan 14, 2016 | 7.173 | 7.201 | 6.600 | 6.754 | 5,037,425 | -0.40(-5.60%) |
Jan 13, 2016 | 7.073 | 7.246 | 7.018 | 7.155 | 3,235,243 | +0.03(+0.38%) |
Jan 12, 2016 | 7.310 | 7.328 | 6.932 | 7.128 | 4,574,026 | -0.07(-1.01%) |
Jan 11, 2016 | 7.455 | 7.628 | 7.092 | 7.201 | 4,708,647 | +0.01(+0.13%) |
Jan 08, 2016 | 6.991 | 7.223 | 6.982 | 7.191 | 3,103,735 | +0.02(+0.25%) |
Jan 07, 2016 | 7.128 | 7.310 | 6.909 | 7.173 | 3,809,629 | +0.15(+2.07%) |
Jan 06, 2016 | 6.855 | 7.046 | 6.791 | 7.028 | 2,678,341 | +0.33(+4.89%) |
Jan 05, 2016 | 6.818 | 6.818 | 6.618 | 6.700 | 1,786,832 | -0.09(-1.34%) |