Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.95 | 13.96 | 13.81 | 13.88 | 15,331,456 | +0.01(+0.05%) |
Apr 27, 2017 | 13.90 | 14.02 | 13.80 | 13.88 | 12,804,931 | -0.12(-0.84%) |
Apr 26, 2017 | 13.93 | 14.19 | 13.91 | 13.99 | 15,980,352 | +0.01(+0.10%) |
Apr 25, 2017 | 13.79 | 14.01 | 13.69 | 13.98 | 17,256,094 | +0.18(+1.31%) |
Apr 24, 2017 | 13.67 | 13.82 | 13.63 | 13.80 | 20,008,414 | +0.24(+1.78%) |
Apr 21, 2017 | 13.87 | 13.88 | 13.52 | 13.56 | 27,122,072 | -0.30(-2.17%) |
Apr 20, 2017 | 13.97 | 14.17 | 13.75 | 13.86 | 30,736,142 | -0.17(-1.24%) |
Apr 19, 2017 | 14.16 | 14.24 | 13.99 | 14.03 | 17,723,584 | -0.12(-0.85%) |
Apr 18, 2017 | 14.19 | 14.31 | 14.15 | 14.15 | 24,782,208 | -0.14(-0.98%) |
Apr 17, 2017 | 14.31 | 14.37 | 14.26 | 14.29 | 10,999,951 | -0.01(-0.09%) |
Apr 13, 2017 | 14.49 | 14.62 | 14.28 | 14.31 | 14,748,853 | -0.18(-1.25%) |
Apr 12, 2017 | 14.47 | 14.53 | 14.37 | 14.49 | 14,360,030 | +0.03(+0.23%) |
Apr 11, 2017 | 14.53 | 14.53 | 14.35 | 14.45 | 12,620,211 | -0.09(-0.64%) |
Apr 10, 2017 | 14.48 | 14.62 | 14.47 | 14.55 | 11,457,934 | +0.13(+0.88%) |
Apr 07, 2017 | 14.55 | 14.60 | 14.40 | 14.42 | 12,544,007 | -0.13(-0.87%) |
Apr 06, 2017 | 14.42 | 14.63 | 14.34 | 14.55 | 16,916,136 | +0.19(+1.30%) |
Apr 05, 2017 | 14.57 | 14.66 | 14.35 | 14.36 | 14,312,667 | -0.11(-0.79%) |
Apr 04, 2017 | 14.49 | 14.50 | 14.33 | 14.47 | 11,150,349 | +0.03(+0.23%) |
Apr 03, 2017 | 14.54 | 14.60 | 14.26 | 14.44 | 11,291,922 | -0.10(-0.69%) |
Mar 31, 2017 | 14.32 | 14.56 | 14.30 | 14.54 | 20,792,062 | +0.21(+1.45%) |
Mar 30, 2017 | 14.37 | 14.51 | 14.30 | 14.33 | 21,211,276 | +0.01(+0.09%) |
Mar 29, 2017 | 14.28 | 14.38 | 14.19 | 14.32 | 18,859,936 | -0.01(-0.05%) |
Mar 28, 2017 | 14.13 | 14.35 | 14.08 | 14.33 | 14,682,526 | +0.26(+1.85%) |
Mar 27, 2017 | 14.03 | 14.14 | 13.95 | 14.07 | 12,464,153 | -0.08(-0.57%) |
Mar 24, 2017 | 14.15 | 14.34 | 14.11 | 14.15 | 15,264,252 | +0.00(+0.00%) |
Mar 23, 2017 | 14.06 | 14.22 | 14.03 | 14.15 | 16,106,021 | +0.11(+0.81%) |
Mar 22, 2017 | 13.99 | 14.15 | 13.85 | 14.03 | 18,366,590 | +0.03(+0.19%) |
Mar 21, 2017 | 14.21 | 14.33 | 13.87 | 14.01 | 24,334,302 | -0.17(-1.18%) |
Mar 20, 2017 | 14.11 | 14.20 | 14.04 | 14.17 | 14,984,495 | -0.06(-0.42%) |
Mar 17, 2017 | 14.45 | 14.54 | 14.22 | 14.23 | 21,536,682 | -0.19(-1.30%) |
Mar 16, 2017 | 14.49 | 14.51 | 14.29 | 14.42 | 11,512,371 | -0.07(-0.46%) |
Mar 15, 2017 | 14.25 | 14.52 | 14.18 | 14.49 | 16,461,913 | +0.41(+2.95%) |
Mar 14, 2017 | 14.19 | 14.24 | 14.01 | 14.07 | 14,270,920 | -0.31(-2.19%) |
Mar 13, 2017 | 14.35 | 14.49 | 14.32 | 14.39 | 12,848,909 | +0.01(+0.05%) |
Mar 10, 2017 | 14.31 | 14.45 | 14.25 | 14.38 | 16,229,875 | +0.15(+1.08%) |
Mar 09, 2017 | 14.14 | 14.29 | 13.93 | 14.23 | 18,123,156 | -0.01(-0.09%) |
Mar 08, 2017 | 14.46 | 14.69 | 14.17 | 14.24 | 27,084,524 | -0.23(-1.57%) |
Mar 07, 2017 | 14.55 | 14.58 | 14.42 | 14.47 | 14,255,452 | -0.09(-0.60%) |
Mar 06, 2017 | 14.51 | 14.62 | 14.41 | 14.55 | 11,705,505 | +0.01(+0.05%) |
Mar 03, 2017 | 14.62 | 14.70 | 14.48 | 14.55 | 12,758,519 | -0.07(-0.46%) |
Mar 02, 2017 | 14.42 | 14.66 | 14.40 | 14.62 | 13,345,576 | +0.05(+0.37%) |
Mar 01, 2017 | 14.39 | 14.68 | 14.32 | 14.56 | 17,713,208 | +0.31(+2.16%) |
Feb 28, 2017 | 14.24 | 14.34 | 14.19 | 14.25 | 14,903,251 | -0.06(-0.42%) |
Feb 27, 2017 | 14.25 | 14.35 | 14.18 | 14.31 | 16,516,228 | +0.11(+0.75%) |
Feb 24, 2017 | 14.31 | 14.40 | 14.13 | 14.21 | 18,711,040 | -0.20(-1.39%) |
Feb 23, 2017 | 14.54 | 14.58 | 14.35 | 14.41 | 17,800,610 | +0.02(+0.14%) |
Feb 22, 2017 | 14.58 | 14.62 | 14.35 | 14.39 | 16,442,444 | -0.32(-2.18%) |
Feb 21, 2017 | 14.60 | 14.78 | 14.57 | 14.71 | 15,167,849 | +0.15(+1.01%) |
Feb 17, 2017 | 14.56 | 14.56 | 14.56 | 0 | -0.01(-0.09%) | |
Feb 16, 2017 | 14.90 | 14.90 | 14.55 | 14.57 | 26,482,482 | -0.32(-2.16%) |
Feb 15, 2017 | 14.99 | 15.04 | 14.86 | 14.90 | 17,749,950 | -0.18(-1.20%) |
Feb 14, 2017 | 15.12 | 15.14 | 14.97 | 15.08 | 12,808,633 | -0.01(-0.04%) |
Feb 13, 2017 | 15.00 | 15.08 | 14.92 | 15.08 | 15,234,593 | +0.05(+0.31%) |
Feb 10, 2017 | 15.10 | 15.19 | 15.01 | 15.04 | 29,936,132 | +0.07(+0.45%) |
Feb 09, 2017 | 14.99 | 15.22 | 14.95 | 14.97 | 19,593,552 | -0.02(-0.13%) |
Feb 08, 2017 | 14.73 | 15.00 | 14.60 | 14.99 | 17,071,788 | +0.19(+1.31%) |
Feb 07, 2017 | 14.98 | 15.08 | 14.75 | 14.80 | 15,742,059 | -0.25(-1.69%) |
Feb 06, 2017 | 15.33 | 15.36 | 15.03 | 15.05 | 12,768,597 | -0.29(-1.92%) |
Feb 03, 2017 | 15.15 | 15.39 | 15.09 | 15.34 | 16,124,127 | +0.19(+1.28%) |
Feb 02, 2017 | 14.93 | 15.15 | 14.86 | 15.15 | 16,492,552 | +0.28(+1.89%) |
Feb 01, 2017 | 15.04 | 15.09 | 14.75 | 14.87 | 13,980,581 | -0.07(-0.49%) |
Jan 31, 2017 | 14.72 | 14.95 | 14.64 | 14.94 | 13,674,634 | +0.24(+1.64%) |
Jan 30, 2017 | 14.86 | 14.89 | 14.60 | 14.70 | 16,488,565 | -0.18(-1.24%) |
Jan 27, 2017 | 14.91 | 14.94 | 14.77 | 14.89 | 15,946,803 | -0.03(-0.18%) |
Jan 26, 2017 | 15.06 | 15.13 | 14.90 | 14.91 | 14,827,851 | -0.12(-0.80%) |
Jan 25, 2017 | 15.05 | 15.10 | 14.78 | 15.03 | 28,662,830 | -0.01(-0.09%) |
Jan 24, 2017 | 14.85 | 15.12 | 14.75 | 15.05 | 18,043,894 | +0.32(+2.17%) |
Jan 23, 2017 | 15.01 | 15.03 | 14.69 | 14.73 | 19,109,958 | -0.23(-1.56%) |
Jan 20, 2017 | 15.12 | 15.26 | 14.87 | 14.96 | 25,782,044 | +0.01(+0.09%) |
Jan 19, 2017 | 14.63 | 15.13 | 14.54 | 14.95 | 24,528,428 | +0.02(+0.13%) |
Jan 18, 2017 | 14.94 | 15.05 | 14.85 | 14.93 | 21,720,006 | -0.07(-0.49%) |
Jan 17, 2017 | 14.97 | 15.08 | 14.92 | 15.00 | 21,062,476 | +0.09(+0.58%) |
Jan 13, 2017 | 14.91 | 14.91 | 14.91 | 0 | +0.15(+1.04%) | |
Jan 12, 2017 | 14.63 | 14.78 | 14.46 | 14.76 | 21,407,218 | +0.17(+1.14%) |
Jan 11, 2017 | 14.34 | 14.61 | 14.31 | 14.59 | 15,352,041 | +0.25(+1.72%) |
Jan 10, 2017 | 14.46 | 14.50 | 14.29 | 14.35 | 22,069,302 | -0.05(-0.32%) |
Jan 09, 2017 | 14.34 | 14.55 | 14.25 | 14.39 | 15,654,703 | -0.11(-0.78%) |
Jan 06, 2017 | 14.44 | 14.57 | 14.35 | 14.51 | 14,010,874 | +0.08(+0.55%) |
Jan 05, 2017 | 14.49 | 14.53 | 14.27 | 14.43 | 15,952,958 | -0.02(-0.14%) |
Jan 04, 2017 | 14.41 | 14.46 | 14.27 | 14.45 | 13,190,011 | +0.07(+0.51%) |
Jan 03, 2017 | 13.91 | 14.39 | 13.89 | 14.37 | 24,790,226 | +0.60(+4.35%) |
Dec 30, 2016 | 13.78 | 13.78 | 13.78 | 0 | -0.03(-0.24%) | |
Dec 29, 2016 | 13.78 | 13.90 | 13.78 | 13.81 | 11,581,459 | +0.02(+0.15%) |
Dec 28, 2016 | 14.07 | 14.26 | 13.78 | 13.79 | 18,795,666 | -0.27(-1.94%) |
Dec 27, 2016 | 14.04 | 14.13 | 14.00 | 14.06 | 13,791,245 | +0.01(+0.05%) |
Dec 23, 2016 | 14.05 | 14.05 | 14.05 | 0 | +0.09(+0.67%) | |
Dec 22, 2016 | 13.97 | 14.12 | 13.90 | 13.96 | 15,374,069 | -0.12(-0.85%) |
Dec 21, 2016 | 13.84 | 14.11 | 13.78 | 14.08 | 23,447,700 | +0.27(+1.93%) |
Dec 20, 2016 | 14.02 | 14.06 | 13.78 | 13.82 | 23,465,226 | -0.16(-1.14%) |
Dec 19, 2016 | 14.17 | 14.20 | 13.94 | 13.97 | 13,231,844 | -0.22(-1.55%) |
Dec 16, 2016 | 14.00 | 14.23 | 13.93 | 14.19 | 36,856,248 | +0.21(+1.52%) |
Dec 15, 2016 | 13.83 | 14.06 | 13.80 | 13.98 | 20,272,100 | +0.13(+0.96%) |
Dec 14, 2016 | 14.10 | 14.22 | 13.84 | 13.85 | 20,116,898 | -0.35(-2.44%) |
Dec 13, 2016 | 14.22 | 14.26 | 14.01 | 14.19 | 20,884,780 | +0.04(+0.28%) |
Dec 12, 2016 | 14.17 | 14.45 | 14.11 | 14.15 | 22,378,250 | +0.13(+0.90%) |
Dec 09, 2016 | 14.10 | 14.12 | 13.98 | 14.03 | 18,527,132 | -0.07(-0.52%) |
Dec 08, 2016 | 14.16 | 14.16 | 13.97 | 14.10 | 17,850,738 | -0.06(-0.42%) |
Dec 07, 2016 | 14.07 | 14.16 | 13.93 | 14.16 | 25,820,436 | +0.11(+0.81%) |
Dec 06, 2016 | 14.15 | 14.19 | 13.71 | 14.05 | 37,531,224 | -0.23(-1.58%) |
Dec 05, 2016 | 14.11 | 14.40 | 14.07 | 14.27 | 23,628,886 | +0.07(+0.47%) |
Dec 02, 2016 | 14.27 | 14.43 | 14.19 | 14.21 | 16,935,050 | -0.09(-0.60%) |
Dec 01, 2016 | 14.90 | 14.93 | 14.27 | 14.29 | 22,068,120 | -0.47(-3.20%) |
Nov 30, 2016 | 14.84 | 15.00 | 14.55 | 14.77 | 44,185,864 | +0.53(+3.74%) |
Nov 29, 2016 | 14.15 | 14.24 | 14.00 | 14.23 | 18,413,896 | -0.02(-0.14%) |
Nov 28, 2016 | 14.50 | 14.51 | 14.22 | 14.25 | 16,676,467 | -0.25(-1.74%) |
Nov 25, 2016 | 14.50 | 14.52 | 14.35 | 14.51 | 5,449,726 | +0.01(+0.05%) |
Nov 23, 2016 | 14.50 | 14.50 | 14.50 | 0 | -0.06(-0.41%) | |
Nov 22, 2016 | 14.64 | 14.66 | 14.43 | 14.56 | 19,927,258 | -0.09(-0.64%) |
Nov 21, 2016 | 14.61 | 14.66 | 14.54 | 14.65 | 20,573,498 | +0.24(+1.66%) |
Nov 18, 2016 | 14.25 | 14.47 | 14.23 | 14.41 | 16,604,373 | +0.19(+1.36%) |
Nov 17, 2016 | 14.27 | 14.37 | 14.19 | 14.22 | 13,133,815 | +0.06(+0.42%) |
Nov 16, 2016 | 14.41 | 14.44 | 14.04 | 14.16 | 14,043,687 | -0.36(-2.47%) |
Nov 15, 2016 | 14.30 | 14.53 | 14.19 | 14.52 | 23,882,650 | +0.57(+4.10%) |
Nov 14, 2016 | 13.70 | 14.01 | 13.69 | 13.95 | 19,805,982 | +0.21(+1.55%) |
Nov 11, 2016 | 14.43 | 14.48 | 13.62 | 13.74 | 25,112,790 | -0.59(-4.09%) |
Nov 10, 2016 | 14.29 | 14.62 | 14.24 | 14.32 | 34,519,116 | +0.14(+0.98%) |
Nov 09, 2016 | 13.51 | 14.27 | 13.46 | 14.18 | 36,465,384 | +0.61(+4.46%) |
Nov 08, 2016 | 13.32 | 13.64 | 13.30 | 13.58 | 13,418,423 | +0.16(+1.19%) |
Nov 07, 2016 | 13.35 | 13.51 | 13.32 | 13.42 | 14,691,686 | +0.20(+1.51%) |
Nov 04, 2016 | 13.22 | 13.42 | 13.16 | 13.22 | 14,193,883 | -0.04(-0.30%) |
Nov 03, 2016 | 13.13 | 13.26 | 13.02 | 13.26 | 17,270,416 | +0.15(+1.12%) |
Nov 02, 2016 | 13.27 | 13.28 | 12.92 | 13.11 | 27,132,972 | -0.33(-2.43%) |
Nov 01, 2016 | 13.72 | 13.74 | 13.28 | 13.44 | 20,544,394 | -0.15(-1.13%) |
Oct 31, 2016 | 13.57 | 13.70 | 13.50 | 13.59 | 21,500,140 | +0.00(+0.00%) |
Oct 28, 2016 | 13.84 | 13.96 | 13.55 | 13.59 | 29,525,486 | -0.28(-1.99%) |
Oct 27, 2016 | 14.28 | 14.31 | 13.87 | 13.87 | 23,547,234 | -0.34(-2.42%) |
Oct 26, 2016 | 13.98 | 14.29 | 13.85 | 14.21 | 21,794,528 | +0.11(+0.80%) |
Oct 25, 2016 | 14.33 | 14.37 | 14.08 | 14.10 | 27,026,384 | -0.20(-1.39%) |
Oct 24, 2016 | 14.08 | 14.31 | 13.96 | 14.29 | 29,923,828 | +0.34(+2.42%) |
Oct 21, 2016 | 13.92 | 14.00 | 13.60 | 13.96 | 34,970,788 | -0.05(-0.38%) |
Oct 20, 2016 | 14.15 | 14.18 | 13.82 | 14.01 | 49,702,236 | +0.32(+2.32%) |
Oct 19, 2016 | 13.47 | 13.71 | 13.37 | 13.69 | 38,982,680 | +0.35(+2.63%) |
Oct 18, 2016 | 13.48 | 13.53 | 13.20 | 13.34 | 20,958,894 | -0.01(-0.05%) |
Oct 17, 2016 | 13.46 | 13.60 | 13.32 | 13.35 | 19,753,130 | -0.11(-0.83%) |
Oct 14, 2016 | 13.77 | 13.92 | 13.46 | 13.46 | 23,687,590 | -0.13(-0.92%) |
Oct 13, 2016 | 13.65 | 13.74 | 13.42 | 13.59 | 33,428,436 | -0.13(-0.96%) |
Oct 12, 2016 | 13.73 | 13.94 | 13.70 | 13.72 | 24,522,770 | -0.05(-0.34%) |
Oct 11, 2016 | 14.12 | 14.14 | 13.75 | 13.77 | 28,389,126 | -0.40(-2.80%) |
Oct 10, 2016 | 14.44 | 14.52 | 14.13 | 14.16 | 22,684,196 | -0.17(-1.20%) |
Oct 07, 2016 | 14.66 | 14.66 | 14.26 | 14.33 | 23,324,758 | -0.27(-1.86%) |
Oct 06, 2016 | 14.87 | 14.96 | 14.59 | 14.61 | 16,686,926 | -0.19(-1.30%) |
Oct 05, 2016 | 14.92 | 15.00 | 14.79 | 14.80 | 16,830,164 | +0.08(+0.54%) |
Oct 04, 2016 | 14.99 | 15.17 | 14.68 | 14.72 | 19,451,328 | -0.50(-3.26%) |
Oct 03, 2016 | 15.33 | 15.45 | 15.11 | 15.21 | 14,401,911 | -0.08(-0.52%) |
Sep 30, 2016 | 15.13 | 15.33 | 14.94 | 15.29 | 22,751,878 | +0.24(+1.63%) |
Sep 29, 2016 | 15.02 | 15.34 | 14.86 | 15.05 | 23,583,886 | +0.01(+0.09%) |
Sep 28, 2016 | 14.52 | 15.05 | 14.29 | 15.04 | 28,530,834 | +0.60(+4.17%) |
Sep 27, 2016 | 14.28 | 14.48 | 14.17 | 14.43 | 22,967,592 | +0.03(+0.23%) |
Sep 26, 2016 | 14.55 | 14.78 | 14.35 | 14.40 | 17,403,302 | -0.11(-0.73%) |
Sep 23, 2016 | 14.57 | 14.86 | 14.46 | 14.51 | 23,789,366 | -0.11(-0.77%) |
Sep 22, 2016 | 14.77 | 14.84 | 14.57 | 14.62 | 19,857,758 | -0.02(-0.14%) |
Sep 21, 2016 | 14.61 | 14.70 | 14.53 | 14.64 | 26,526,130 | +0.17(+1.19%) |
Sep 20, 2016 | 14.53 | 14.64 | 14.46 | 14.47 | 21,994,568 | -0.01(-0.09%) |
Sep 19, 2016 | 14.33 | 14.69 | 14.23 | 14.48 | 25,796,258 | +0.28(+2.00%) |
Sep 16, 2016 | 14.07 | 14.29 | 14.03 | 14.20 | 46,033,464 | -0.06(-0.42%) |
Sep 15, 2016 | 14.33 | 14.49 | 14.24 | 14.26 | 21,140,214 | +0.01(+0.05%) |
Sep 14, 2016 | 14.35 | 14.55 | 14.19 | 14.25 | 28,776,050 | -0.21(-1.42%) |
Sep 13, 2016 | 14.63 | 14.76 | 14.33 | 14.45 | 26,569,648 | -0.36(-2.41%) |
Sep 12, 2016 | 14.35 | 14.94 | 14.18 | 14.81 | 33,806,140 | +0.19(+1.27%) |
Sep 09, 2016 | 14.86 | 14.86 | 14.63 | 14.63 | 30,399,636 | -0.38(-2.51%) |
Sep 08, 2016 | 15.10 | 15.21 | 14.84 | 15.00 | 48,614,576 | -0.01(-0.04%) |
Sep 07, 2016 | 14.85 | 15.04 | 14.66 | 15.01 | 20,259,466 | +0.20(+1.34%) |
Sep 06, 2016 | 14.57 | 14.82 | 14.38 | 14.81 | 20,751,680 | +0.32(+2.19%) |
Sep 02, 2016 | 14.41 | 14.49 | 14.49 | 14.49 | 11,548,381 | +0.20(+1.43%) |
Sep 01, 2016 | 14.39 | 14.41 | 14.09 | 14.29 | 18,818,280 | -0.16(-1.10%) |
Aug 31, 2016 | 14.22 | 14.49 | 14.16 | 14.45 | 19,983,706 | -0.04(-0.27%) |
Aug 30, 2016 | 14.45 | 14.51 | 14.35 | 14.49 | 13,785,315 | +0.09(+0.64%) |
Aug 29, 2016 | 14.14 | 14.41 | 14.04 | 14.39 | 15,465,355 | +0.20(+1.40%) |
Aug 26, 2016 | 14.28 | 14.43 | 14.14 | 14.20 | 16,414,259 | -0.03(-0.19%) |
Aug 25, 2016 | 14.39 | 14.45 | 14.17 | 14.22 | 19,437,944 | -0.20(-1.38%) |
Aug 24, 2016 | 14.55 | 14.64 | 14.34 | 14.42 | 18,420,418 | -0.19(-1.27%) |
Aug 23, 2016 | 14.52 | 14.76 | 14.49 | 14.61 | 19,910,882 | +0.11(+0.78%) |
Aug 22, 2016 | 14.57 | 14.66 | 14.28 | 14.49 | 19,499,532 | -0.24(-1.62%) |
Aug 19, 2016 | 14.91 | 14.94 | 14.67 | 14.73 | 16,046,868 | -0.28(-1.89%) |
Aug 18, 2016 | 14.65 | 15.07 | 14.55 | 15.02 | 34,603,120 | +0.63(+4.41%) |
Aug 17, 2016 | 14.35 | 14.53 | 14.19 | 14.38 | 24,438,606 | -0.02(-0.14%) |
Aug 16, 2016 | 14.14 | 14.60 | 14.06 | 14.40 | 31,939,482 | +0.32(+2.25%) |
Aug 15, 2016 | 14.06 | 14.20 | 14.03 | 14.08 | 21,660,240 | +0.15(+1.09%) |
Aug 12, 2016 | 13.82 | 14.14 | 13.79 | 13.93 | 20,390,404 | +0.13(+0.91%) |
Aug 11, 2016 | 13.57 | 13.82 | 13.57 | 13.81 | 14,430,385 | +0.28(+2.05%) |
Aug 10, 2016 | 13.61 | 13.86 | 13.49 | 13.53 | 18,125,414 | +0.01(+0.05%) |
Aug 09, 2016 | 13.75 | 13.88 | 13.49 | 13.52 | 14,596,433 | -0.22(-1.59%) |
Aug 08, 2016 | 13.57 | 13.88 | 13.54 | 13.74 | 15,950,164 | +0.28(+2.06%) |
Aug 05, 2016 | 13.36 | 13.52 | 13.31 | 13.46 | 13,991,270 | +0.16(+1.19%) |
Aug 04, 2016 | 13.27 | 13.39 | 13.12 | 13.30 | 14,437,539 | -0.01(-0.05%) |
Aug 03, 2016 | 13.12 | 13.31 | 12.98 | 13.31 | 20,379,378 | +0.22(+1.72%) |
Aug 02, 2016 | 13.10 | 13.22 | 12.87 | 13.08 | 19,467,696 | +0.15(+1.18%) |
Aug 01, 2016 | 13.28 | 13.32 | 12.89 | 12.93 | 27,246,166 | -0.51(-3.79%) |
Jul 29, 2016 | 13.31 | 13.47 | 13.19 | 13.44 | 25,070,724 | +0.07(+0.54%) |
Jul 28, 2016 | 13.31 | 13.42 | 13.16 | 13.37 | 20,316,044 | +0.06(+0.47%) |
Jul 27, 2016 | 13.67 | 13.75 | 13.27 | 13.31 | 27,183,712 | -0.32(-2.32%) |
Jul 26, 2016 | 13.63 | 13.86 | 13.52 | 13.62 | 21,638,478 | -0.09(-0.62%) |
Jul 25, 2016 | 13.86 | 13.88 | 13.69 | 13.71 | 21,543,614 | -0.24(-1.70%) |
Jul 22, 2016 | 13.82 | 14.04 | 13.70 | 13.94 | 36,924,780 | +0.18(+1.29%) |
Jul 21, 2016 | 13.93 | 14.21 | 13.64 | 13.77 | 55,340,440 | -0.75(-5.16%) |
Jul 20, 2016 | 14.33 | 14.66 | 14.16 | 14.52 | 42,000,176 | +0.10(+0.68%) |
Jul 19, 2016 | 14.31 | 14.46 | 14.07 | 14.42 | 30,221,636 | +0.12(+0.83%) |
Jul 18, 2016 | 13.80 | 14.39 | 13.71 | 14.30 | 39,184,240 | +0.48(+3.47%) |
Jul 15, 2016 | 13.82 | 13.87 | 13.65 | 13.82 | 23,225,648 | +0.09(+0.62%) |
Jul 14, 2016 | 13.34 | 13.87 | 13.31 | 13.73 | 49,185,168 | +0.45(+3.41%) |
Jul 13, 2016 | 13.08 | 13.30 | 12.93 | 13.28 | 34,440,652 | +0.26(+2.02%) |
Jul 12, 2016 | 12.81 | 13.19 | 12.75 | 13.02 | 29,440,122 | +0.39(+3.07%) |
Jul 11, 2016 | 12.48 | 12.71 | 12.39 | 12.63 | 32,957,626 | +0.45(+3.67%) |
Jul 08, 2016 | 12.24 | 12.30 | 12.09 | 12.18 | 19,849,812 | +0.09(+0.76%) |
Jul 07, 2016 | 12.10 | 12.27 | 11.93 | 12.09 | 19,702,996 | +0.07(+0.60%) |
Jul 06, 2016 | 11.93 | 12.03 | 11.79 | 12.02 | 24,364,066 | +0.00(+0.00%) |
Jul 05, 2016 | 12.13 | 12.13 | 11.83 | 12.02 | 20,178,944 | -0.27(-2.19%) |
Jul 01, 2016 | 12.27 | 12.29 | 12.29 | 12.29 | 22,298,968 | -0.01(-0.11%) |
Jun 30, 2016 | 12.16 | 12.31 | 12.04 | 12.30 | 24,662,282 | +0.12(+1.03%) |
Jun 29, 2016 | 11.76 | 12.32 | 11.73 | 12.18 | 38,094,716 | +0.54(+4.63%) |
Jun 28, 2016 | 11.62 | 11.76 | 11.43 | 11.64 | 25,628,046 | +0.20(+1.78%) |
Jun 27, 2016 | 11.61 | 11.71 | 11.28 | 11.43 | 32,932,386 | -0.39(-3.28%) |
Jun 24, 2016 | 11.73 | 12.10 | 11.73 | 11.82 | 40,755,772 | -0.60(-4.81%) |
Jun 23, 2016 | 12.29 | 12.42 | 12.18 | 12.42 | 16,850,324 | +0.26(+2.11%) |
Jun 22, 2016 | 12.35 | 12.43 | 12.10 | 12.16 | 21,154,252 | -0.18(-1.49%) |
Jun 21, 2016 | 11.85 | 12.45 | 11.85 | 12.35 | 40,112,572 | +0.45(+3.81%) |
Jun 20, 2016 | 12.04 | 12.06 | 11.83 | 11.89 | 25,033,354 | +0.04(+0.33%) |
Jun 17, 2016 | 11.69 | 11.85 | 11.63 | 11.85 | 24,670,172 | +0.29(+2.50%) |
Jun 16, 2016 | 11.45 | 11.60 | 11.23 | 11.56 | 17,461,652 | -0.03(-0.28%) |
Jun 15, 2016 | 11.47 | 11.82 | 11.39 | 11.60 | 20,443,484 | +0.11(+0.92%) |
Jun 14, 2016 | 11.35 | 11.55 | 11.22 | 11.49 | 17,529,800 | +0.07(+0.63%) |
Jun 13, 2016 | 11.33 | 11.64 | 11.31 | 11.42 | 17,116,810 | -0.09(-0.74%) |
Jun 10, 2016 | 11.73 | 11.79 | 11.48 | 11.51 | 20,553,006 | -0.37(-3.15%) |
Jun 09, 2016 | 11.79 | 11.91 | 11.66 | 11.88 | 19,557,592 | -0.03(-0.22%) |
Jun 08, 2016 | 12.22 | 12.22 | 11.88 | 11.91 | 20,848,954 | -0.22(-1.84%) |
Jun 07, 2016 | 12.29 | 12.32 | 12.12 | 12.13 | 20,209,578 | -0.07(-0.59%) |
Jun 06, 2016 | 11.93 | 12.24 | 11.92 | 12.20 | 26,263,800 | +0.38(+3.22%) |
Jun 03, 2016 | 11.81 | 11.92 | 11.66 | 11.82 | 14,152,588 | +0.02(+0.17%) |
Jun 02, 2016 | 11.71 | 11.83 | 11.64 | 11.80 | 14,130,959 | +0.00(+0.00%) |
Jun 01, 2016 | 11.88 | 11.87 | 11.66 | 11.80 | 19,321,224 | -0.08(-0.66%) |
May 31, 2016 | 11.74 | 11.99 | 11.73 | 11.88 | 24,530,066 | +0.15(+1.29%) |
May 27, 2016 | 11.68 | 11.73 | 11.73 | 11.73 | 19,827,662 | -0.05(-0.39%) |
May 26, 2016 | 11.84 | 11.87 | 11.58 | 11.78 | 26,308,822 | +0.05(+0.45%) |
May 25, 2016 | 11.49 | 11.79 | 11.48 | 11.72 | 19,242,662 | +0.34(+3.00%) |
May 24, 2016 | 11.50 | 11.54 | 11.25 | 11.38 | 17,408,704 | -0.07(-0.63%) |
May 23, 2016 | 11.52 | 11.65 | 11.44 | 11.45 | 16,837,186 | -0.21(-1.80%) |
May 20, 2016 | 11.44 | 11.72 | 11.38 | 11.66 | 23,480,204 | +0.32(+2.84%) |
May 19, 2016 | 11.12 | 11.41 | 11.05 | 11.34 | 19,902,462 | +0.14(+1.29%) |
May 18, 2016 | 11.60 | 11.64 | 11.11 | 11.20 | 26,927,064 | -0.41(-3.57%) |
May 17, 2016 | 11.35 | 11.80 | 11.26 | 11.61 | 35,136,436 | +0.30(+2.61%) |
May 16, 2016 | 11.39 | 11.49 | 11.23 | 11.32 | 23,519,342 | +0.06(+0.53%) |
May 13, 2016 | 11.13 | 11.41 | 11.12 | 11.26 | 16,769,767 | +0.07(+0.59%) |
May 12, 2016 | 11.34 | 11.39 | 11.11 | 11.19 | 19,323,798 | -0.02(-0.18%) |
May 11, 2016 | 11.25 | 11.35 | 11.07 | 11.21 | 22,246,182 | -0.08(-0.70%) |
May 10, 2016 | 11.23 | 11.43 | 11.17 | 11.29 | 20,471,432 | +0.11(+1.00%) |
May 09, 2016 | 11.07 | 11.20 | 10.93 | 11.18 | 26,585,920 | +0.11(+0.95%) |
May 06, 2016 | 11.16 | 11.40 | 11.06 | 11.07 | 25,892,686 | -0.19(-1.69%) |
May 05, 2016 | 11.43 | 11.62 | 11.19 | 11.26 | 21,540,018 | -0.01(-0.06%) |
May 04, 2016 | 11.34 | 11.48 | 11.07 | 11.27 | 22,908,798 | -0.07(-0.64%) |
May 03, 2016 | 11.35 | 11.43 | 11.14 | 11.34 | 23,077,244 | -0.22(-1.88%) |