Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.420 | 7.630 | 7.150 | 7.580 | 2,275,687 | +0.17(+2.29%) |
May 30, 2017 | 7.230 | 7.560 | 7.230 | 7.410 | 2,381,967 | +0.20(+2.77%) |
May 26, 2017 | 7.290 | 7.290 | 7.050 | 7.210 | 1,392,611 | -0.06(-0.83%) |
May 25, 2017 | 7.250 | 7.380 | 7.075 | 7.270 | 2,306,289 | +0.08(+1.11%) |
May 24, 2017 | 7.300 | 7.360 | 7.175 | 7.190 | 1,989,735 | -0.04(-0.55%) |
May 23, 2017 | 7.470 | 7.470 | 7.110 | 7.230 | 1,745,224 | -0.22(-2.95%) |
May 22, 2017 | 7.600 | 7.740 | 7.300 | 7.450 | 3,289,552 | +0.17(+2.34%) |
May 19, 2017 | 7.110 | 7.310 | 6.930 | 7.280 | 2,302,147 | +0.29(+4.15%) |
May 18, 2017 | 7.050 | 7.080 | 6.790 | 6.990 | 2,809,779 | -0.11(-1.55%) |
May 17, 2017 | 7.250 | 7.350 | 7.030 | 7.100 | 3,406,812 | +0.24(+3.50%) |
May 16, 2017 | 6.800 | 6.900 | 6.655 | 6.860 | 2,030,220 | +0.04(+0.59%) |
May 15, 2017 | 6.810 | 6.935 | 6.715 | 6.820 | 2,874,641 | +0.10(+1.49%) |
May 12, 2017 | 6.870 | 6.900 | 6.570 | 6.720 | 3,692,857 | -0.08(-1.18%) |
May 11, 2017 | 6.760 | 6.970 | 6.630 | 6.800 | 3,888,507 | +0.04(+0.59%) |
May 10, 2017 | 7.120 | 7.310 | 6.700 | 6.760 | 5,652,730 | -0.56(-7.65%) |
May 09, 2017 | 7.030 | 7.380 | 7.030 | 7.320 | 1,632,501 | +0.07(+0.97%) |
May 08, 2017 | 7.200 | 7.560 | 7.150 | 7.250 | 2,595,590 | +0.06(+0.83%) |
May 05, 2017 | 7.130 | 7.270 | 6.980 | 7.190 | 2,394,911 | +0.09(+1.27%) |
May 04, 2017 | 7.490 | 7.551 | 7.100 | 7.100 | 2,431,602 | -0.39(-5.21%) |
May 03, 2017 | 7.500 | 7.660 | 7.490 | 7.490 | 1,509,808 | -0.14(-1.83%) |
May 02, 2017 | 7.520 | 7.680 | 7.460 | 7.630 | 1,747,572 | +0.08(+1.06%) |
May 01, 2017 | 7.770 | 7.800 | 7.520 | 7.550 | 2,351,804 | -0.23(-2.96%) |
Apr 28, 2017 | 7.850 | 7.870 | 7.640 | 7.780 | 3,598,461 | -0.17(-2.14%) |
Apr 27, 2017 | 8.300 | 8.300 | 7.890 | 7.950 | 4,243,953 | -0.36(-4.33%) |
Apr 26, 2017 | 8.080 | 8.395 | 7.990 | 8.310 | 3,076,720 | +0.24(+2.97%) |
Apr 25, 2017 | 7.900 | 8.130 | 7.780 | 8.070 | 3,741,743 | +0.17(+2.15%) |
Apr 24, 2017 | 8.150 | 8.190 | 7.780 | 7.900 | 4,593,369 | -0.34(-4.13%) |
Apr 21, 2017 | 8.750 | 8.750 | 8.220 | 8.240 | 5,879,704 | -0.54(-6.15%) |
Apr 20, 2017 | 9.140 | 9.400 | 8.540 | 8.780 | 6,985,185 | -0.42(-4.57%) |
Apr 19, 2017 | 9.160 | 9.570 | 9.030 | 9.200 | 11,010,109 | +0.17(+1.88%) |
Apr 18, 2017 | 8.730 | 9.440 | 8.350 | 9.030 | 26,677,086 | +1.79(+24.72%) |
Apr 17, 2017 | 7.310 | 7.380 | 7.080 | 7.240 | 2,970,956 | -0.06(-0.82%) |
Apr 13, 2017 | 7.260 | 7.330 | 7.015 | 7.300 | 2,625,198 | +0.03(+0.41%) |
Apr 12, 2017 | 7.440 | 7.440 | 7.210 | 7.270 | 2,404,252 | -0.15(-2.02%) |
Apr 11, 2017 | 7.140 | 7.510 | 7.070 | 7.420 | 3,792,926 | +0.27(+3.78%) |
Apr 10, 2017 | 6.600 | 7.240 | 6.600 | 7.150 | 4,344,430 | +0.50(+7.52%) |
Apr 07, 2017 | 6.800 | 6.830 | 6.510 | 6.650 | 4,801,891 | -0.15(-2.21%) |
Apr 06, 2017 | 6.790 | 6.845 | 6.680 | 6.800 | 3,200,073 | +0.04(+0.59%) |
Apr 05, 2017 | 7.170 | 7.190 | 6.740 | 6.760 | 4,670,505 | -0.36(-5.06%) |
Apr 04, 2017 | 7.120 | 7.180 | 6.960 | 7.120 | 2,062,750 | +0.10(+1.42%) |
Apr 03, 2017 | 7.360 | 7.400 | 7.000 | 7.020 | 2,827,858 | -0.34(-4.62%) |
Mar 31, 2017 | 7.350 | 7.450 | 7.320 | 7.360 | 1,973,942 | +0.02(+0.27%) |
Mar 30, 2017 | 7.410 | 7.470 | 7.230 | 7.340 | 1,684,777 | -0.06(-0.81%) |
Mar 29, 2017 | 7.130 | 7.500 | 7.070 | 7.400 | 2,362,044 | +0.28(+3.93%) |
Mar 28, 2017 | 7.000 | 7.151 | 6.910 | 7.120 | 2,174,914 | +0.09(+1.28%) |
Mar 27, 2017 | 6.880 | 7.169 | 6.820 | 7.030 | 2,152,157 | +0.03(+0.43%) |
Mar 24, 2017 | 7.000 | 7.120 | 6.950 | 7.000 | 2,194,699 | +0.01(+0.14%) |
Mar 23, 2017 | 7.110 | 7.190 | 6.950 | 6.990 | 2,717,243 | -0.17(-2.37%) |
Mar 22, 2017 | 7.150 | 7.250 | 6.920 | 7.160 | 3,911,098 | -0.05(-0.69%) |
Mar 21, 2017 | 7.290 | 7.570 | 7.170 | 7.210 | 6,801,866 | -0.01(-0.14%) |
Mar 20, 2017 | 7.380 | 7.420 | 7.170 | 7.220 | 2,698,620 | -0.18(-2.43%) |
Mar 17, 2017 | 7.350 | 7.410 | 7.150 | 7.400 | 3,965,816 | +0.14(+1.93%) |
Mar 16, 2017 | 7.060 | 7.420 | 7.060 | 7.260 | 2,860,712 | +0.29(+4.16%) |
Mar 15, 2017 | 7.000 | 7.140 | 6.870 | 6.970 | 3,322,781 | +0.02(+0.29%) |
Mar 14, 2017 | 7.350 | 7.410 | 6.930 | 6.950 | 4,533,081 | -0.43(-5.83%) |
Mar 13, 2017 | 7.420 | 7.640 | 7.270 | 7.380 | 3,095,032 | -0.13(-1.73%) |
Mar 10, 2017 | 7.500 | 7.670 | 7.350 | 7.510 | 3,171,426 | +0.07(+0.94%) |
Mar 09, 2017 | 7.690 | 7.752 | 7.370 | 7.440 | 3,200,405 | -0.01(-0.13%) |
Mar 08, 2017 | 7.310 | 7.550 | 7.280 | 7.450 | 2,935,568 | +0.20(+2.76%) |
Mar 07, 2017 | 7.850 | 7.900 | 7.240 | 7.250 | 7,278,283 | -0.76(-9.49%) |
Mar 06, 2017 | 8.280 | 8.330 | 7.850 | 8.010 | 4,049,121 | -0.24(-2.91%) |
Mar 03, 2017 | 8.750 | 9.070 | 8.040 | 8.250 | 8,945,280 | +0.29(+3.64%) |
Mar 02, 2017 | 8.160 | 8.189 | 7.850 | 7.960 | 3,103,709 | -0.17(-2.09%) |
Mar 01, 2017 | 8.330 | 8.590 | 8.105 | 8.130 | 3,898,191 | -0.17(-2.05%) |
Feb 28, 2017 | 8.650 | 8.680 | 8.280 | 8.300 | 3,938,895 | -0.27(-3.15%) |
Feb 27, 2017 | 8.560 | 8.690 | 8.380 | 8.570 | 3,433,327 | -0.06(-0.70%) |
Feb 24, 2017 | 8.880 | 8.980 | 8.450 | 8.630 | 5,590,714 | -0.26(-2.92%) |
Feb 23, 2017 | 8.430 | 9.230 | 8.220 | 8.890 | 9,202,005 | +0.90(+11.26%) |
Feb 22, 2017 | 8.540 | 8.575 | 7.940 | 7.990 | 4,454,806 | -0.55(-6.44%) |
Feb 21, 2017 | 7.640 | 8.870 | 7.640 | 8.540 | 8,939,003 | +0.90(+11.78%) |
Feb 17, 2017 | 7.640 | 7.640 | 7.640 | 0 | -0.08(-1.04%) | |
Feb 16, 2017 | 7.470 | 7.890 | 6.950 | 7.720 | 18,236,746 | -0.60(-7.21%) |
Feb 15, 2017 | 8.200 | 8.550 | 8.070 | 8.320 | 4,361,122 | +0.12(+1.46%) |
Feb 14, 2017 | 8.430 | 8.455 | 8.100 | 8.200 | 4,260,102 | -0.19(-2.26%) |
Feb 13, 2017 | 8.550 | 8.600 | 8.380 | 8.390 | 2,292,377 | -0.13(-1.53%) |
Feb 10, 2017 | 8.550 | 8.640 | 8.355 | 8.520 | 2,487,707 | +0.05(+0.59%) |
Feb 09, 2017 | 8.070 | 8.630 | 8.082 | 8.470 | 3,144,540 | +0.40(+4.96%) |
Feb 08, 2017 | 7.940 | 8.180 | 7.625 | 8.070 | 6,682,548 | +0.11(+1.38%) |
Feb 07, 2017 | 8.370 | 8.390 | 7.920 | 7.960 | 4,749,975 | -0.36(-4.33%) |
Feb 06, 2017 | 9.000 | 9.030 | 8.300 | 8.320 | 5,131,092 | -0.70(-7.76%) |
Feb 03, 2017 | 8.630 | 9.050 | 8.550 | 9.020 | 2,725,990 | +0.39(+4.52%) |
Feb 02, 2017 | 8.730 | 8.830 | 8.585 | 8.630 | 1,607,284 | -0.16(-1.82%) |
Feb 01, 2017 | 8.880 | 9.020 | 8.770 | 8.790 | 2,075,303 | -0.08(-0.90%) |
Jan 31, 2017 | 8.700 | 8.900 | 8.500 | 8.870 | 2,775,290 | +0.06(+0.68%) |
Jan 30, 2017 | 8.770 | 8.845 | 8.275 | 8.810 | 3,687,878 | -0.02(-0.23%) |
Jan 27, 2017 | 8.970 | 8.990 | 8.760 | 8.830 | 1,690,754 | -0.06(-0.67%) |
Jan 26, 2017 | 9.200 | 9.240 | 8.870 | 8.890 | 1,800,214 | -0.26(-2.84%) |
Jan 25, 2017 | 9.180 | 9.286 | 9.070 | 9.150 | 2,301,190 | +0.09(+0.99%) |
Jan 24, 2017 | 9.200 | 9.270 | 8.970 | 9.060 | 2,318,982 | -0.16(-1.74%) |
Jan 23, 2017 | 9.400 | 9.520 | 9.210 | 9.220 | 1,694,470 | -0.25(-2.64%) |
Jan 20, 2017 | 9.330 | 9.570 | 9.260 | 9.470 | 3,846,434 | +0.21(+2.27%) |
Jan 19, 2017 | 10.73 | 10.73 | 9.200 | 9.260 | 9,571,153 | -1.89(-16.95%) |
Jan 18, 2017 | 11.28 | 11.37 | 11.03 | 11.15 | 1,693,465 | -0.13(-1.15%) |
Jan 17, 2017 | 11.31 | 11.79 | 11.18 | 11.28 | 2,462,399 | -0.14(-1.23%) |
Jan 13, 2017 | 11.42 | 11.42 | 11.42 | 0 | +0.44(+4.01%) | |
Jan 12, 2017 | 11.16 | 11.20 | 10.87 | 10.98 | 2,074,444 | -0.18(-1.61%) |
Jan 11, 2017 | 11.29 | 11.45 | 11.05 | 11.16 | 1,494,560 | -0.11(-0.98%) |
Jan 10, 2017 | 11.08 | 11.38 | 11.04 | 11.27 | 1,882,917 | +0.22(+1.99%) |
Jan 09, 2017 | 11.04 | 11.13 | 10.81 | 11.05 | 1,750,227 | +0.01(+0.09%) |
Jan 06, 2017 | 11.28 | 11.28 | 11.04 | 11.04 | 1,258,135 | -0.18(-1.60%) |
Jan 05, 2017 | 11.44 | 11.47 | 10.96 | 11.22 | 3,148,310 | -0.23(-2.01%) |
Jan 04, 2017 | 11.10 | 11.72 | 11.08 | 11.45 | 2,755,744 | +0.42(+3.81%) |
Jan 03, 2017 | 10.82 | 11.42 | 10.82 | 11.03 | 3,416,788 | -0.01(-0.09%) |
Dec 30, 2016 | 11.04 | 11.04 | 11.04 | 0 | -0.07(-0.63%) | |
Dec 29, 2016 | 11.13 | 11.48 | 11.04 | 11.11 | 2,079,331 | -0.01(-0.09%) |
Dec 28, 2016 | 11.68 | 11.70 | 11.02 | 11.12 | 2,017,122 | -0.43(-3.72%) |
Dec 27, 2016 | 10.97 | 11.72 | 10.95 | 11.55 | 2,923,742 | +0.71(+6.55%) |
Dec 23, 2016 | 10.84 | 10.84 | 10.84 | 0 | -1.30(-10.71%) | |
Dec 22, 2016 | 13.01 | 13.03 | 12.08 | 12.14 | 2,732,349 | -0.86(-6.62%) |
Dec 21, 2016 | 12.94 | 13.25 | 12.91 | 13.00 | 1,485,906 | +0.09(+0.70%) |
Dec 20, 2016 | 13.09 | 13.29 | 12.81 | 12.91 | 1,733,970 | -0.06(-0.46%) |
Dec 19, 2016 | 13.02 | 13.14 | 12.90 | 12.97 | 1,618,548 | -0.05(-0.38%) |
Dec 16, 2016 | 13.23 | 13.34 | 13.00 | 13.02 | 3,530,661 | -0.16(-1.21%) |
Dec 15, 2016 | 13.08 | 13.41 | 13.07 | 13.18 | 1,501,223 | +0.10(+0.76%) |
Dec 14, 2016 | 13.18 | 13.35 | 12.90 | 13.08 | 1,981,753 | -0.09(-0.68%) |
Dec 13, 2016 | 13.27 | 13.31 | 12.85 | 13.17 | 2,657,466 | -0.53(-3.88%) |
Dec 12, 2016 | 14.09 | 14.21 | 13.68 | 13.70 | 1,259,225 | -0.48(-3.40%) |
Dec 09, 2016 | 14.27 | 14.36 | 14.02 | 14.18 | 1,152,879 | -0.11(-0.76%) |
Dec 08, 2016 | 13.80 | 14.31 | 13.74 | 14.29 | 1,083,490 | +0.52(+3.79%) |
Dec 07, 2016 | 14.04 | 14.41 | 13.65 | 13.77 | 3,501,580 | -0.22(-1.55%) |
Dec 06, 2016 | 13.43 | 14.01 | 13.38 | 13.99 | 1,179,568 | +0.42(+3.12%) |
Dec 05, 2016 | 13.29 | 13.66 | 13.29 | 13.56 | 1,091,139 | +0.44(+3.38%) |
Dec 02, 2016 | 13.50 | 13.71 | 13.10 | 13.12 | 2,221,421 | -0.43(-3.20%) |
Dec 01, 2016 | 13.86 | 14.12 | 13.32 | 13.55 | 2,152,618 | -0.68(-4.77%) |
Nov 30, 2016 | 14.25 | 14.32 | 13.99 | 14.23 | 1,813,836 | +0.00(+0.00%) |
Nov 29, 2016 | 14.35 | 15.04 | 14.21 | 14.23 | 2,011,817 | -0.07(-0.48%) |
Nov 28, 2016 | 14.98 | 14.98 | 14.14 | 14.30 | 2,522,773 | -0.81(-5.35%) |
Nov 25, 2016 | 15.27 | 15.27 | 14.97 | 15.11 | 689,777 | -0.06(-0.39%) |
Nov 23, 2016 | 15.17 | 15.17 | 15.17 | 0 | +0.14(+0.92%) | |
Nov 22, 2016 | 14.94 | 15.19 | 14.79 | 15.03 | 1,601,690 | +0.11(+0.73%) |
Nov 21, 2016 | 14.49 | 14.92 | 14.49 | 14.92 | 1,180,607 | +0.43(+2.99%) |
Nov 18, 2016 | 14.56 | 14.61 | 14.27 | 14.49 | 1,915,330 | -0.12(-0.81%) |
Nov 17, 2016 | 14.65 | 14.67 | 14.24 | 14.61 | 1,399,186 | +0.11(+0.75%) |
Nov 16, 2016 | 14.53 | 14.77 | 14.43 | 14.50 | 1,259,904 | -0.03(-0.20%) |
Nov 15, 2016 | 14.60 | 14.76 | 14.15 | 14.53 | 1,869,344 | -0.15(-1.01%) |
Nov 14, 2016 | 14.23 | 14.78 | 14.17 | 14.68 | 2,778,290 | +0.48(+3.40%) |
Nov 11, 2016 | 13.59 | 14.24 | 13.24 | 14.19 | 2,322,247 | +0.68(+5.03%) |
Nov 10, 2016 | 13.22 | 13.64 | 13.11 | 13.51 | 2,828,363 | +0.37(+2.85%) |
Nov 09, 2016 | 12.75 | 13.21 | 12.59 | 13.14 | 2,238,004 | +0.31(+2.38%) |
Nov 08, 2016 | 12.81 | 13.19 | 12.61 | 12.84 | 2,509,624 | -0.07(-0.53%) |
Nov 07, 2016 | 13.17 | 13.22 | 12.84 | 12.90 | 2,722,986 | -0.14(-1.06%) |
Nov 04, 2016 | 13.18 | 13.38 | 13.01 | 13.04 | 1,662,117 | -0.14(-1.05%) |
Nov 03, 2016 | 13.07 | 13.87 | 13.07 | 13.18 | 3,688,303 | -0.04(-0.30%) |
Nov 02, 2016 | 13.07 | 13.45 | 12.81 | 13.22 | 3,597,435 | +0.05(+0.37%) |
Nov 01, 2016 | 13.57 | 13.57 | 12.90 | 13.17 | 3,337,542 | -0.06(-0.45%) |
Oct 31, 2016 | 13.42 | 13.73 | 13.07 | 13.23 | 4,704,270 | -0.05(-0.37%) |
Oct 28, 2016 | 14.46 | 14.47 | 13.19 | 13.28 | 11,972,066 | -1.63(-10.91%) |
Oct 27, 2016 | 19.84 | 17.52 | 14.61 | 14.90 | 18,323,288 | -4.93(-24.88%) |
Oct 26, 2016 | 20.84 | 20.86 | 19.84 | 19.84 | 3,434,826 | -1.19(-5.67%) |
Oct 25, 2016 | 21.24 | 21.47 | 20.92 | 21.03 | 1,459,553 | -0.33(-1.52%) |
Oct 24, 2016 | 20.75 | 21.54 | 20.75 | 21.36 | 2,390,710 | +0.83(+4.03%) |
Oct 21, 2016 | 21.24 | 21.56 | 20.39 | 20.53 | 2,246,218 | -0.75(-3.52%) |
Oct 20, 2016 | 21.38 | 21.99 | 21.04 | 21.28 | 3,039,947 | +0.11(+0.51%) |
Oct 19, 2016 | 20.47 | 21.98 | 19.84 | 21.17 | 8,899,853 | +2.06(+10.77%) |
Oct 18, 2016 | 19.53 | 19.58 | 19.10 | 19.11 | 2,043,077 | -0.35(-1.82%) |
Oct 17, 2016 | 19.89 | 20.04 | 19.43 | 19.46 | 1,663,745 | -0.48(-2.42%) |
Oct 14, 2016 | 19.90 | 20.81 | 19.56 | 19.95 | 2,575,057 | +0.18(+0.90%) |
Oct 13, 2016 | 20.15 | 20.25 | 19.46 | 19.77 | 1,426,130 | -0.45(-2.24%) |
Oct 12, 2016 | 20.26 | 20.46 | 20.18 | 20.22 | 815,583 | +0.02(+0.10%) |
Oct 11, 2016 | 20.62 | 20.62 | 20.17 | 20.20 | 960,414 | -0.41(-2.01%) |
Oct 10, 2016 | 20.34 | 20.62 | 20.25 | 20.62 | 583,238 | +0.31(+1.50%) |
Oct 07, 2016 | 20.69 | 20.83 | 20.17 | 20.31 | 1,099,542 | -0.31(-1.48%) |
Oct 06, 2016 | 20.83 | 21.11 | 20.61 | 20.62 | 1,572,770 | -0.35(-1.69%) |
Oct 05, 2016 | 20.39 | 21.09 | 20.34 | 20.97 | 1,135,108 | +0.59(+2.90%) |
Oct 04, 2016 | 20.55 | 20.74 | 20.29 | 20.38 | 873,621 | -0.19(-0.91%) |
Oct 03, 2016 | 20.07 | 20.74 | 19.99 | 20.57 | 2,288,433 | +0.45(+2.25%) |
Sep 30, 2016 | 19.76 | 20.19 | 19.63 | 20.11 | 668,411 | +0.54(+2.77%) |
Sep 29, 2016 | 19.69 | 19.80 | 19.50 | 19.57 | 1,283,330 | -0.09(-0.45%) |
Sep 28, 2016 | 20.20 | 20.23 | 19.62 | 19.66 | 1,234,567 | -0.30(-1.48%) |
Sep 27, 2016 | 19.60 | 19.99 | 19.56 | 19.96 | 905,348 | +0.36(+1.86%) |
Sep 26, 2016 | 19.83 | 19.86 | 19.56 | 19.59 | 1,501,601 | -0.26(-1.29%) |
Sep 23, 2016 | 19.97 | 20.32 | 19.83 | 19.85 | 1,171,606 | -0.20(-0.98%) |
Sep 22, 2016 | 19.97 | 20.19 | 19.90 | 20.05 | 2,043,939 | +0.11(+0.54%) |
Sep 21, 2016 | 19.96 | 20.05 | 19.70 | 19.94 | 1,156,941 | +0.09(+0.45%) |
Sep 20, 2016 | 20.40 | 20.44 | 19.77 | 19.85 | 1,205,932 | -0.56(-2.75%) |
Sep 19, 2016 | 20.39 | 20.67 | 20.16 | 20.41 | 1,308,035 | +0.19(+0.93%) |
Sep 16, 2016 | 21.03 | 21.21 | 20.15 | 20.22 | 2,541,598 | -0.76(-3.62%) |
Sep 15, 2016 | 20.73 | 21.11 | 20.60 | 20.98 | 1,546,713 | +0.16(+0.76%) |
Sep 14, 2016 | 20.51 | 20.93 | 20.34 | 20.82 | 1,712,986 | +0.41(+2.03%) |
Sep 13, 2016 | 20.31 | 20.60 | 20.21 | 20.41 | 1,609,679 | +0.01(+0.05%) |
Sep 12, 2016 | 20.10 | 20.46 | 19.69 | 20.40 | 1,584,767 | +0.18(+0.87%) |
Sep 09, 2016 | 20.49 | 20.75 | 20.08 | 20.22 | 1,190,911 | -0.38(-1.85%) |
Sep 08, 2016 | 20.67 | 20.69 | 20.36 | 20.61 | 836,443 | -0.12(-0.57%) |
Sep 07, 2016 | 20.59 | 21.07 | 20.52 | 20.72 | 1,259,385 | +0.18(+0.86%) |
Sep 06, 2016 | 20.21 | 20.76 | 20.10 | 20.55 | 1,586,160 | +0.31(+1.54%) |
Sep 02, 2016 | 20.31 | 20.23 | 20.23 | 20.23 | 1,103,601 | -0.07(-0.34%) |
Sep 01, 2016 | 20.54 | 20.78 | 19.95 | 20.30 | 1,654,568 | -0.21(-1.05%) |
Aug 31, 2016 | 19.38 | 20.91 | 19.25 | 20.52 | 4,277,072 | +1.19(+6.16%) |
Aug 30, 2016 | 19.19 | 19.42 | 19.08 | 19.33 | 867,949 | +0.15(+0.76%) |
Aug 29, 2016 | 19.23 | 19.40 | 19.02 | 19.18 | 1,027,635 | +0.01(+0.05%) |
Aug 26, 2016 | 19.45 | 19.49 | 19.02 | 19.17 | 1,289,319 | -0.31(-1.60%) |
Aug 25, 2016 | 19.66 | 19.72 | 19.37 | 19.48 | 1,238,240 | -0.20(-0.99%) |
Aug 24, 2016 | 19.93 | 20.16 | 19.61 | 19.68 | 1,302,018 | -0.23(-1.18%) |
Aug 23, 2016 | 19.64 | 19.99 | 19.53 | 19.91 | 1,246,565 | +0.47(+2.41%) |
Aug 22, 2016 | 19.38 | 19.67 | 19.27 | 19.44 | 1,064,522 | -0.05(-0.25%) |
Aug 19, 2016 | 19.35 | 19.83 | 19.23 | 19.49 | 1,048,086 | +0.15(+0.76%) |
Aug 18, 2016 | 19.17 | 19.37 | 19.08 | 19.35 | 1,165,726 | +0.21(+1.12%) |
Aug 17, 2016 | 19.89 | 19.92 | 19.07 | 19.13 | 2,307,276 | -0.80(-4.01%) |
Aug 16, 2016 | 19.25 | 20.68 | 19.12 | 19.93 | 4,454,317 | +0.69(+3.60%) |
Aug 15, 2016 | 19.00 | 19.39 | 18.95 | 19.24 | 1,693,987 | +0.34(+1.81%) |
Aug 12, 2016 | 18.80 | 18.95 | 18.76 | 18.90 | 1,533,326 | +0.14(+0.73%) |
Aug 11, 2016 | 18.68 | 19.01 | 18.49 | 18.76 | 1,849,561 | +0.18(+0.94%) |
Aug 10, 2016 | 19.04 | 19.22 | 18.52 | 18.59 | 1,446,149 | -0.42(-2.21%) |
Aug 09, 2016 | 19.54 | 19.69 | 18.83 | 19.01 | 1,968,244 | -0.56(-2.84%) |
Aug 08, 2016 | 19.41 | 19.75 | 19.39 | 19.56 | 2,419,594 | +0.21(+1.11%) |
Aug 05, 2016 | 19.00 | 19.40 | 18.98 | 19.35 | 4,249,552 | +0.50(+2.64%) |
Aug 04, 2016 | 19.04 | 19.25 | 18.66 | 18.85 | 1,350,357 | -0.19(-0.97%) |
Aug 03, 2016 | 19.02 | 19.07 | 18.46 | 19.03 | 2,118,726 | -0.03(-0.15%) |
Aug 02, 2016 | 19.37 | 19.51 | 19.04 | 19.06 | 2,548,212 | -0.42(-2.15%) |
Aug 01, 2016 | 19.58 | 19.78 | 19.02 | 19.48 | 3,245,478 | -0.43(-2.16%) |
Jul 29, 2016 | 19.91 | 20.29 | 18.84 | 19.91 | 5,866,792 | +0.13(+0.64%) |
Jul 28, 2016 | 25.75 | 25.93 | 19.59 | 19.79 | 11,964,924 | -6.78(-25.52%) |
Jul 27, 2016 | 27.08 | 27.25 | 26.33 | 26.57 | 1,825,703 | -0.52(-1.91%) |
Jul 26, 2016 | 26.91 | 27.25 | 26.83 | 27.08 | 897,033 | +0.23(+0.87%) |
Jul 25, 2016 | 26.56 | 26.91 | 26.44 | 26.85 | 956,159 | +0.13(+0.47%) |
Jul 22, 2016 | 26.42 | 26.81 | 26.33 | 26.72 | 915,250 | +0.20(+0.77%) |
Jul 21, 2016 | 26.44 | 26.76 | 26.23 | 26.52 | 744,925 | +0.08(+0.30%) |
Jul 20, 2016 | 26.20 | 26.65 | 25.93 | 26.44 | 593,404 | +0.40(+1.54%) |
Jul 19, 2016 | 26.26 | 26.56 | 25.91 | 26.04 | 571,159 | -0.23(-0.89%) |
Jul 18, 2016 | 25.78 | 26.44 | 25.39 | 26.27 | 1,393,800 | +0.51(+1.97%) |
Jul 15, 2016 | 26.08 | 26.21 | 25.77 | 25.77 | 733,744 | -0.19(-0.71%) |
Jul 14, 2016 | 26.21 | 26.49 | 25.89 | 25.95 | 987,936 | -0.04(-0.15%) |
Jul 13, 2016 | 27.27 | 27.42 | 25.95 | 25.99 | 2,935,913 | +0.29(+1.14%) |
Jul 12, 2016 | 25.24 | 25.80 | 25.20 | 25.70 | 1,247,045 | +0.58(+2.29%) |
Jul 11, 2016 | 25.02 | 25.20 | 24.92 | 25.12 | 959,761 | +0.21(+0.86%) |
Jul 08, 2016 | 24.31 | 25.11 | 24.12 | 24.91 | 1,654,202 | +0.79(+3.28%) |
Jul 07, 2016 | 23.87 | 24.21 | 23.82 | 24.12 | 1,665,068 | +0.32(+1.35%) |
Jul 06, 2016 | 23.41 | 23.95 | 23.23 | 23.80 | 1,302,816 | +0.33(+1.41%) |
Jul 05, 2016 | 24.00 | 24.21 | 23.06 | 23.46 | 1,458,520 | -0.76(-3.14%) |
Jul 01, 2016 | 23.54 | 24.22 | 24.22 | 24.22 | 1,426,881 | +0.53(+2.22%) |
Jun 30, 2016 | 23.30 | 23.78 | 22.81 | 23.70 | 2,048,390 | +0.04(+0.16%) |
Jun 29, 2016 | 23.41 | 23.77 | 22.67 | 23.66 | 1,555,185 | +0.60(+2.58%) |
Jun 28, 2016 | 23.17 | 23.46 | 22.93 | 23.06 | 1,619,965 | +0.07(+0.30%) |
Jun 27, 2016 | 23.87 | 23.90 | 22.70 | 23.00 | 1,521,683 | -0.91(-3.80%) |
Jun 24, 2016 | 24.00 | 24.30 | 23.74 | 23.90 | 7,430,742 | -1.19(-4.74%) |
Jun 23, 2016 | 25.11 | 25.36 | 24.90 | 25.09 | 1,122,560 | +0.31(+1.26%) |
Jun 22, 2016 | 24.08 | 25.23 | 23.97 | 24.78 | 1,964,846 | +0.63(+2.63%) |
Jun 21, 2016 | 25.14 | 25.14 | 23.89 | 24.15 | 1,855,015 | -1.15(-4.55%) |
Jun 20, 2016 | 25.05 | 25.66 | 24.95 | 25.30 | 1,003,671 | +0.66(+2.69%) |
Jun 17, 2016 | 24.55 | 25.22 | 24.30 | 24.63 | 1,206,287 | -0.06(-0.24%) |
Jun 16, 2016 | 24.68 | 24.84 | 24.34 | 24.69 | 777,988 | -0.20(-0.78%) |
Jun 15, 2016 | 24.75 | 25.41 | 24.50 | 24.89 | 838,499 | +0.24(+0.99%) |
Jun 14, 2016 | 24.70 | 24.84 | 24.25 | 24.64 | 706,672 | -0.11(-0.43%) |
Jun 13, 2016 | 24.92 | 25.01 | 24.59 | 24.75 | 1,011,493 | -0.27(-1.09%) |
Jun 10, 2016 | 25.22 | 25.29 | 24.61 | 25.02 | 703,879 | -0.51(-1.99%) |
Jun 09, 2016 | 25.86 | 25.89 | 25.32 | 25.53 | 811,530 | -0.49(-1.87%) |
Jun 08, 2016 | 25.93 | 26.25 | 25.93 | 26.02 | 661,247 | +0.09(+0.34%) |
Jun 07, 2016 | 25.34 | 26.05 | 25.29 | 25.93 | 643,427 | +0.46(+1.79%) |
Jun 06, 2016 | 25.45 | 25.72 | 25.17 | 25.48 | 677,845 | -0.06(-0.23%) |
Jun 03, 2016 | 25.49 | 25.67 | 25.12 | 25.54 | 875,113 | -0.02(-0.08%) |
Jun 02, 2016 | 25.09 | 25.69 | 24.93 | 25.55 | 878,376 | +0.40(+1.58%) |