Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.16 | 14.17 | 13.72 | 13.89 | 2,792,455 | -0.25(-1.77%) |
May 30, 2017 | 14.24 | 14.24 | 14.01 | 14.14 | 1,400,351 | -0.17(-1.21%) |
May 26, 2017 | 14.13 | 14.36 | 14.03 | 14.32 | 817,595 | +0.16(+1.10%) |
May 25, 2017 | 14.39 | 14.40 | 14.10 | 14.16 | 880,422 | -0.19(-1.33%) |
May 24, 2017 | 14.41 | 14.46 | 14.31 | 14.35 | 1,299,768 | -0.01(-0.06%) |
May 23, 2017 | 14.28 | 14.38 | 14.03 | 14.36 | 2,890,574 | +0.08(+0.55%) |
May 22, 2017 | 14.22 | 14.38 | 14.03 | 14.28 | 1,694,909 | +0.04(+0.30%) |
May 19, 2017 | 14.33 | 14.49 | 14.22 | 14.24 | 1,370,892 | -0.11(-0.78%) |
May 18, 2017 | 14.48 | 14.60 | 14.34 | 14.35 | 1,681,865 | -0.17(-1.18%) |
May 17, 2017 | 14.57 | 14.71 | 14.48 | 14.52 | 2,017,081 | -0.35(-2.33%) |
May 16, 2017 | 14.64 | 14.90 | 14.64 | 14.87 | 1,995,550 | +0.21(+1.42%) |
May 15, 2017 | 14.53 | 14.77 | 14.52 | 14.66 | 1,436,032 | +0.17(+1.19%) |
May 12, 2017 | 14.50 | 14.50 | 14.31 | 14.49 | 1,912,848 | -0.08(-0.53%) |
May 11, 2017 | 14.31 | 14.66 | 14.29 | 14.56 | 2,231,637 | +0.20(+1.38%) |
May 10, 2017 | 14.31 | 14.42 | 14.22 | 14.37 | 1,532,721 | -0.07(-0.48%) |
May 09, 2017 | 14.29 | 14.55 | 14.24 | 14.43 | 2,091,026 | +0.22(+1.52%) |
May 08, 2017 | 14.31 | 14.44 | 14.19 | 14.22 | 1,975,735 | -0.13(-0.90%) |
May 05, 2017 | 14.56 | 14.68 | 14.23 | 14.35 | 3,959,875 | -0.18(-1.25%) |
May 04, 2017 | 14.30 | 14.56 | 14.26 | 14.53 | 1,815,356 | +0.29(+2.00%) |
May 03, 2017 | 14.29 | 14.37 | 14.19 | 14.24 | 1,895,974 | -0.10(-0.66%) |
May 02, 2017 | 14.30 | 14.52 | 14.19 | 14.34 | 3,298,504 | +0.05(+0.36%) |
May 01, 2017 | 14.72 | 14.72 | 14.26 | 14.29 | 3,233,732 | -0.31(-2.13%) |
Apr 28, 2017 | 14.86 | 14.86 | 14.44 | 14.60 | 4,098,286 | -0.26(-1.75%) |
Apr 27, 2017 | 15.64 | 15.86 | 14.80 | 14.86 | 10,013,104 | -1.87(-11.17%) |
Apr 26, 2017 | 16.26 | 16.90 | 16.26 | 16.73 | 2,926,470 | +0.47(+2.87%) |
Apr 25, 2017 | 16.30 | 16.48 | 16.26 | 16.26 | 1,250,656 | +0.07(+0.43%) |
Apr 24, 2017 | 16.34 | 16.47 | 16.18 | 16.19 | 1,632,078 | +0.16(+0.97%) |
Apr 21, 2017 | 16.43 | 16.48 | 15.89 | 16.03 | 2,120,631 | -0.45(-2.73%) |
Apr 20, 2017 | 16.60 | 16.80 | 16.30 | 16.48 | 2,570,143 | -0.03(-0.16%) |
Apr 19, 2017 | 16.45 | 16.85 | 16.38 | 16.51 | 3,208,626 | +0.19(+1.17%) |
Apr 18, 2017 | 15.97 | 16.35 | 15.94 | 16.32 | 1,995,577 | +0.21(+1.29%) |
Apr 17, 2017 | 15.84 | 16.12 | 15.84 | 16.11 | 1,186,439 | +0.28(+1.75%) |
Apr 13, 2017 | 16.15 | 16.22 | 15.83 | 15.84 | 2,431,720 | -0.35(-2.19%) |
Apr 12, 2017 | 15.96 | 16.32 | 15.96 | 16.19 | 2,154,864 | +0.19(+1.19%) |
Apr 11, 2017 | 15.61 | 16.01 | 15.57 | 16.00 | 1,321,327 | +0.32(+2.04%) |
Apr 10, 2017 | 15.52 | 15.85 | 15.52 | 15.68 | 1,304,231 | +0.18(+1.17%) |
Apr 07, 2017 | 15.40 | 15.56 | 15.33 | 15.50 | 955,731 | -0.01(-0.06%) |
Apr 06, 2017 | 15.22 | 15.52 | 15.14 | 15.51 | 1,239,289 | +0.24(+1.59%) |
Apr 05, 2017 | 15.53 | 15.71 | 15.23 | 15.27 | 1,730,651 | -0.16(-1.01%) |
Apr 04, 2017 | 15.37 | 15.49 | 15.31 | 15.42 | 1,459,847 | +0.01(+0.06%) |
Apr 03, 2017 | 15.53 | 15.65 | 15.24 | 15.41 | 1,202,412 | -0.12(-0.78%) |
Mar 31, 2017 | 15.42 | 15.65 | 15.38 | 15.53 | 1,485,452 | +0.05(+0.34%) |
Mar 30, 2017 | 15.34 | 15.58 | 15.34 | 15.48 | 958,378 | +0.10(+0.68%) |
Mar 29, 2017 | 15.46 | 15.56 | 15.37 | 15.38 | 948,037 | -0.15(-0.95%) |
Mar 28, 2017 | 15.24 | 15.61 | 15.24 | 15.52 | 1,381,119 | +0.17(+1.13%) |
Mar 27, 2017 | 15.04 | 15.39 | 14.94 | 15.35 | 1,737,803 | +0.01(+0.06%) |
Mar 24, 2017 | 15.40 | 15.50 | 15.25 | 15.34 | 1,376,368 | -0.05(-0.34%) |
Mar 23, 2017 | 15.40 | 15.72 | 15.31 | 15.39 | 2,010,204 | +0.00(+0.00%) |
Mar 22, 2017 | 15.34 | 15.44 | 15.09 | 15.39 | 2,925,076 | -0.07(-0.45%) |
Mar 21, 2017 | 16.10 | 16.10 | 15.44 | 15.46 | 2,060,425 | -0.47(-2.93%) |
Mar 20, 2017 | 16.19 | 16.19 | 15.86 | 15.93 | 1,844,455 | -0.28(-1.71%) |
Mar 17, 2017 | 16.42 | 16.42 | 16.08 | 16.21 | 2,460,446 | -0.17(-1.06%) |
Mar 16, 2017 | 16.48 | 16.69 | 16.37 | 16.38 | 1,208,264 | +0.03(+0.16%) |
Mar 15, 2017 | 16.43 | 16.50 | 16.22 | 16.35 | 1,459,585 | +0.02(+0.11%) |
Mar 14, 2017 | 16.30 | 16.35 | 16.08 | 16.34 | 1,322,932 | -0.12(-0.74%) |
Mar 13, 2017 | 16.18 | 16.53 | 16.07 | 16.46 | 1,730,535 | +0.27(+1.66%) |
Mar 10, 2017 | 16.25 | 16.30 | 15.97 | 16.19 | 1,702,435 | +0.11(+0.70%) |
Mar 09, 2017 | 15.98 | 16.17 | 15.94 | 16.08 | 1,381,502 | +0.14(+0.87%) |
Mar 08, 2017 | 16.15 | 16.27 | 15.92 | 15.94 | 2,639,071 | -0.08(-0.49%) |
Mar 07, 2017 | 16.12 | 16.17 | 15.98 | 16.02 | 1,503,563 | -0.14(-0.86%) |
Mar 06, 2017 | 16.14 | 16.16 | 15.88 | 16.16 | 2,177,718 | -0.03(-0.21%) |
Mar 03, 2017 | 16.11 | 16.23 | 15.99 | 16.19 | 1,170,694 | +0.13(+0.81%) |
Mar 02, 2017 | 16.54 | 16.58 | 16.03 | 16.06 | 1,451,893 | -0.49(-2.98%) |
Mar 01, 2017 | 16.35 | 16.70 | 16.35 | 16.55 | 2,122,733 | +0.46(+2.85%) |
Feb 28, 2017 | 16.09 | 16.25 | 16.06 | 16.10 | 2,459,433 | -0.02(-0.11%) |
Feb 27, 2017 | 16.16 | 16.22 | 16.06 | 16.11 | 1,660,509 | +0.00(+0.00%) |
Feb 24, 2017 | 15.90 | 16.17 | 15.87 | 16.11 | 1,482,045 | -0.02(-0.11%) |
Feb 23, 2017 | 16.43 | 16.43 | 16.01 | 16.13 | 2,143,678 | -0.12(-0.73%) |
Feb 22, 2017 | 16.26 | 16.33 | 16.03 | 16.25 | 2,565,201 | -0.10(-0.58%) |
Feb 21, 2017 | 16.43 | 16.53 | 16.30 | 16.34 | 2,594,784 | -0.09(-0.53%) |
Feb 17, 2017 | 16.43 | 16.43 | 16.43 | 0 | -0.26(-1.55%) | |
Feb 16, 2017 | 16.92 | 16.92 | 16.65 | 16.69 | 2,921,836 | -0.23(-1.38%) |
Feb 15, 2017 | 16.94 | 17.02 | 16.79 | 16.92 | 3,190,705 | -0.03(-0.20%) |
Feb 14, 2017 | 16.98 | 17.18 | 16.90 | 16.96 | 1,975,127 | -0.10(-0.56%) |
Feb 13, 2017 | 16.91 | 17.17 | 16.91 | 17.05 | 1,576,972 | +0.09(+0.51%) |
Feb 10, 2017 | 16.95 | 17.08 | 16.83 | 16.97 | 2,431,955 | +0.14(+0.82%) |
Feb 09, 2017 | 16.41 | 16.92 | 16.38 | 16.83 | 2,942,322 | +0.41(+2.53%) |
Feb 08, 2017 | 16.20 | 16.42 | 16.11 | 16.41 | 2,840,018 | +0.02(+0.11%) |
Feb 07, 2017 | 16.59 | 16.63 | 16.36 | 16.40 | 2,237,135 | -0.11(-0.68%) |
Feb 06, 2017 | 16.47 | 16.63 | 16.38 | 16.51 | 2,081,068 | -0.02(-0.10%) |
Feb 03, 2017 | 16.33 | 16.62 | 16.31 | 16.53 | 1,903,279 | +0.37(+2.30%) |
Feb 02, 2017 | 16.32 | 16.45 | 16.10 | 16.15 | 2,448,298 | -0.22(-1.37%) |
Feb 01, 2017 | 16.07 | 16.39 | 16.05 | 16.38 | 3,070,344 | +0.47(+2.93%) |
Jan 31, 2017 | 15.67 | 15.99 | 15.55 | 15.91 | 2,063,829 | +0.22(+1.43%) |
Jan 30, 2017 | 15.55 | 15.76 | 15.35 | 15.69 | 2,352,433 | +0.00(+0.00%) |
Jan 27, 2017 | 16.02 | 16.02 | 15.68 | 15.69 | 1,868,599 | -0.25(-1.57%) |
Jan 26, 2017 | 16.06 | 16.11 | 15.71 | 15.94 | 2,200,522 | -0.02(-0.11%) |
Jan 25, 2017 | 15.94 | 16.15 | 15.83 | 15.95 | 2,252,883 | +0.16(+0.98%) |
Jan 24, 2017 | 15.79 | 15.88 | 15.65 | 15.80 | 1,910,415 | +0.11(+0.72%) |
Jan 23, 2017 | 15.84 | 15.91 | 15.50 | 15.69 | 1,918,540 | -0.16(-1.04%) |
Jan 20, 2017 | 15.76 | 16.02 | 15.57 | 15.85 | 2,895,339 | +0.09(+0.55%) |
Jan 19, 2017 | 15.83 | 15.94 | 15.65 | 15.76 | 2,767,532 | +0.06(+0.39%) |
Jan 18, 2017 | 15.43 | 15.73 | 15.16 | 15.70 | 3,258,069 | +0.39(+2.54%) |
Jan 17, 2017 | 15.34 | 15.48 | 15.17 | 15.31 | 2,114,489 | -0.19(-1.23%) |
Jan 13, 2017 | 15.51 | 15.51 | 15.51 | 0 | +0.04(+0.28%) | |
Jan 12, 2017 | 15.44 | 15.48 | 15.06 | 15.46 | 2,460,079 | -0.01(-0.06%) |
Jan 11, 2017 | 15.33 | 15.56 | 15.28 | 15.47 | 2,922,023 | +0.14(+0.90%) |
Jan 10, 2017 | 15.08 | 15.43 | 15.02 | 15.33 | 2,696,242 | +0.32(+2.13%) |
Jan 09, 2017 | 15.40 | 15.40 | 14.81 | 15.01 | 4,921,348 | -0.73(-4.62%) |
Jan 06, 2017 | 15.87 | 15.95 | 15.67 | 15.74 | 2,609,576 | -0.02(-0.11%) |
Jan 05, 2017 | 16.04 | 16.08 | 15.64 | 15.76 | 2,355,874 | -0.38(-2.36%) |
Jan 04, 2017 | 15.77 | 16.21 | 15.74 | 16.14 | 2,904,595 | +0.48(+3.04%) |
Jan 03, 2017 | 15.66 | 15.85 | 15.51 | 15.66 | 3,321,671 | +0.11(+0.72%) |
Dec 30, 2016 | 15.55 | 15.55 | 15.55 | 0 | -0.07(-0.44%) | |
Dec 29, 2016 | 15.62 | 15.79 | 15.46 | 15.62 | 1,662,961 | -0.03(-0.17%) |
Dec 28, 2016 | 15.86 | 15.89 | 15.53 | 15.64 | 1,864,932 | -0.19(-1.20%) |
Dec 27, 2016 | 15.80 | 15.95 | 15.76 | 15.83 | 1,761,964 | +0.03(+0.16%) |
Dec 23, 2016 | 15.81 | 15.81 | 15.81 | 0 | +0.17(+1.11%) | |
Dec 22, 2016 | 15.46 | 15.66 | 15.43 | 15.63 | 2,277,185 | +0.11(+0.72%) |
Dec 21, 2016 | 15.53 | 15.65 | 15.41 | 15.52 | 1,674,684 | -0.03(-0.17%) |
Dec 20, 2016 | 15.25 | 15.55 | 15.24 | 15.55 | 2,316,889 | +0.27(+1.75%) |
Dec 19, 2016 | 15.16 | 15.29 | 15.06 | 15.28 | 1,964,425 | +0.08(+0.51%) |
Dec 16, 2016 | 15.22 | 15.34 | 15.07 | 15.20 | 3,696,244 | +0.05(+0.34%) |
Dec 15, 2016 | 15.12 | 15.37 | 15.06 | 15.15 | 2,775,525 | +0.16(+1.04%) |
Dec 14, 2016 | 15.00 | 15.38 | 14.92 | 14.99 | 4,575,415 | -0.09(-0.57%) |
Dec 13, 2016 | 15.09 | 15.15 | 14.75 | 15.08 | 4,522,413 | +0.07(+0.46%) |
Dec 12, 2016 | 14.68 | 15.05 | 14.68 | 15.01 | 4,871,676 | +0.42(+2.90%) |
Dec 09, 2016 | 14.01 | 14.71 | 13.96 | 14.59 | 6,700,895 | +0.68(+4.91%) |
Dec 08, 2016 | 13.29 | 13.91 | 13.26 | 13.91 | 5,001,457 | +0.64(+4.82%) |
Dec 07, 2016 | 13.14 | 13.27 | 13.06 | 13.27 | 2,680,911 | +0.16(+1.19%) |
Dec 06, 2016 | 13.01 | 13.16 | 12.88 | 13.11 | 2,209,872 | +0.14(+1.07%) |
Dec 05, 2016 | 12.96 | 13.04 | 12.86 | 12.97 | 2,495,593 | +0.10(+0.74%) |
Dec 02, 2016 | 12.87 | 13.01 | 12.81 | 12.88 | 2,610,865 | +0.00(+0.00%) |
Dec 01, 2016 | 12.71 | 12.97 | 12.68 | 12.88 | 4,366,809 | +0.29(+2.27%) |
Nov 30, 2016 | 12.79 | 12.86 | 12.57 | 12.59 | 3,857,387 | -0.08(-0.61%) |
Nov 29, 2016 | 12.63 | 12.88 | 12.53 | 12.67 | 4,604,692 | +0.10(+0.76%) |
Nov 28, 2016 | 12.56 | 12.71 | 12.52 | 12.57 | 3,740,551 | +0.01(+0.07%) |
Nov 25, 2016 | 12.63 | 12.63 | 12.52 | 12.56 | 958,018 | -0.02(-0.14%) |
Nov 23, 2016 | 12.58 | 12.58 | 12.58 | 0 | +0.06(+0.48%) | |
Nov 22, 2016 | 12.80 | 12.84 | 12.44 | 12.52 | 3,590,397 | -0.20(-1.56%) |
Nov 21, 2016 | 12.75 | 12.77 | 12.62 | 12.72 | 2,873,474 | +0.03(+0.27%) |
Nov 18, 2016 | 12.80 | 12.81 | 12.63 | 12.69 | 2,326,910 | -0.09(-0.68%) |
Nov 17, 2016 | 12.60 | 12.81 | 12.49 | 12.77 | 3,309,979 | +0.14(+1.11%) |
Nov 16, 2016 | 12.28 | 12.63 | 12.26 | 12.63 | 10,195,281 | +0.27(+2.17%) |
Nov 15, 2016 | 12.24 | 12.38 | 11.78 | 12.36 | 3,790,190 | +0.06(+0.49%) |
Nov 14, 2016 | 12.60 | 12.86 | 12.25 | 12.30 | 3,346,151 | -0.13(-1.04%) |
Nov 11, 2016 | 12.32 | 12.53 | 12.24 | 12.43 | 3,118,847 | +0.11(+0.91%) |
Nov 10, 2016 | 12.06 | 12.36 | 11.97 | 12.32 | 5,032,001 | +0.42(+3.49%) |
Nov 09, 2016 | 11.65 | 11.98 | 11.65 | 11.91 | 7,733,889 | +0.17(+1.47%) |
Nov 08, 2016 | 11.81 | 11.88 | 11.62 | 11.73 | 1,936,356 | -0.10(-0.80%) |
Nov 07, 2016 | 11.66 | 11.90 | 11.62 | 11.83 | 2,625,591 | +0.41(+3.56%) |
Nov 04, 2016 | 11.27 | 11.62 | 11.21 | 11.42 | 2,333,890 | +0.19(+1.69%) |
Nov 03, 2016 | 11.35 | 11.43 | 11.21 | 11.23 | 1,987,880 | -0.09(-0.76%) |
Nov 02, 2016 | 11.40 | 11.44 | 11.25 | 11.32 | 2,456,773 | -0.12(-1.06%) |
Nov 01, 2016 | 11.84 | 11.84 | 11.30 | 11.44 | 3,638,624 | -0.31(-2.65%) |
Oct 31, 2016 | 11.85 | 11.88 | 11.64 | 11.75 | 2,480,023 | -0.10(-0.80%) |
Oct 28, 2016 | 12.02 | 12.23 | 11.79 | 11.85 | 3,064,784 | -0.19(-1.58%) |
Oct 27, 2016 | 12.27 | 12.68 | 11.91 | 12.04 | 4,168,324 | -0.37(-3.00%) |
Oct 26, 2016 | 12.35 | 12.49 | 12.28 | 12.41 | 3,162,329 | -0.01(-0.07%) |
Oct 25, 2016 | 12.66 | 12.68 | 12.38 | 12.42 | 2,395,532 | -0.25(-1.98%) |
Oct 24, 2016 | 12.57 | 12.68 | 12.55 | 12.67 | 1,622,322 | +0.17(+1.38%) |
Oct 21, 2016 | 12.36 | 12.60 | 12.35 | 12.49 | 1,571,790 | -0.03(-0.21%) |
Oct 20, 2016 | 12.52 | 12.61 | 12.45 | 12.52 | 1,337,192 | -0.05(-0.41%) |
Oct 19, 2016 | 12.53 | 12.61 | 12.47 | 12.57 | 2,161,808 | +0.06(+0.48%) |
Oct 18, 2016 | 12.22 | 12.54 | 12.18 | 12.51 | 3,414,507 | +0.47(+3.88%) |
Oct 17, 2016 | 12.14 | 12.15 | 11.91 | 12.04 | 3,121,170 | +0.16(+1.38%) |
Oct 14, 2016 | 11.93 | 12.09 | 11.86 | 11.88 | 2,166,299 | +0.09(+0.73%) |
Oct 13, 2016 | 11.83 | 11.88 | 11.59 | 11.79 | 2,182,875 | -0.13(-1.09%) |
Oct 12, 2016 | 11.57 | 11.95 | 11.54 | 11.92 | 3,696,136 | +0.35(+3.06%) |
Oct 11, 2016 | 11.54 | 11.60 | 11.43 | 11.57 | 2,084,090 | +0.01(+0.08%) |
Oct 10, 2016 | 11.48 | 11.62 | 11.47 | 11.56 | 1,635,068 | +0.16(+1.36%) |
Oct 07, 2016 | 11.50 | 11.53 | 11.30 | 11.40 | 1,539,458 | -0.07(-0.60%) |
Oct 06, 2016 | 11.62 | 11.62 | 11.42 | 11.47 | 1,411,999 | -0.16(-1.41%) |
Oct 05, 2016 | 11.73 | 11.84 | 11.62 | 11.64 | 1,298,482 | -0.03(-0.30%) |
Oct 04, 2016 | 11.64 | 11.77 | 11.55 | 11.67 | 2,002,190 | +0.02(+0.15%) |
Oct 03, 2016 | 11.65 | 11.75 | 11.60 | 11.65 | 1,765,336 | -0.06(-0.52%) |
Sep 30, 2016 | 11.78 | 11.87 | 11.64 | 11.72 | 1,865,164 | +0.02(+0.15%) |
Sep 29, 2016 | 11.92 | 11.95 | 11.61 | 11.70 | 2,450,118 | -0.18(-1.53%) |
Sep 28, 2016 | 11.70 | 11.90 | 11.61 | 11.88 | 1,778,791 | +0.16(+1.40%) |
Sep 27, 2016 | 11.63 | 11.78 | 11.61 | 11.72 | 1,890,189 | +0.03(+0.22%) |
Sep 26, 2016 | 11.78 | 11.78 | 11.60 | 11.69 | 1,785,704 | -0.19(-1.60%) |
Sep 23, 2016 | 11.89 | 11.96 | 11.83 | 11.88 | 2,310,615 | -0.05(-0.43%) |
Sep 22, 2016 | 11.85 | 11.97 | 11.80 | 11.93 | 2,255,414 | +0.10(+0.80%) |
Sep 21, 2016 | 11.74 | 11.88 | 11.73 | 11.84 | 2,017,220 | +0.14(+1.18%) |
Sep 20, 2016 | 11.95 | 12.00 | 11.69 | 11.70 | 1,882,821 | -0.02(-0.15%) |
Sep 19, 2016 | 11.73 | 11.84 | 11.66 | 11.72 | 1,942,869 | +0.10(+0.82%) |
Sep 16, 2016 | 11.62 | 11.65 | 11.50 | 11.62 | 3,112,620 | -0.06(-0.52%) |
Sep 15, 2016 | 11.55 | 11.70 | 11.48 | 11.68 | 1,233,619 | +0.07(+0.60%) |
Sep 14, 2016 | 11.64 | 11.71 | 11.48 | 11.61 | 2,216,454 | -0.03(-0.30%) |
Sep 13, 2016 | 11.78 | 11.82 | 11.46 | 11.65 | 3,235,170 | -0.31(-2.60%) |
Sep 12, 2016 | 11.67 | 11.98 | 11.44 | 11.96 | 2,672,062 | +0.15(+1.24%) |
Sep 09, 2016 | 12.04 | 12.11 | 11.78 | 11.81 | 3,140,755 | -0.33(-2.71%) |
Sep 08, 2016 | 12.02 | 12.23 | 11.95 | 12.14 | 4,764,410 | +0.10(+0.86%) |
Sep 07, 2016 | 11.91 | 12.05 | 11.90 | 12.04 | 1,854,565 | +0.08(+0.65%) |
Sep 06, 2016 | 12.05 | 12.06 | 11.80 | 11.96 | 2,958,089 | -0.11(-0.93%) |
Sep 02, 2016 | 11.97 | 12.07 | 12.07 | 12.07 | 1,865,911 | +0.10(+0.87%) |
Sep 01, 2016 | 11.86 | 11.97 | 11.65 | 11.97 | 2,928,693 | +0.11(+0.95%) |
Aug 31, 2016 | 11.88 | 11.96 | 11.73 | 11.85 | 1,947,240 | -0.05(-0.44%) |
Aug 30, 2016 | 11.85 | 11.95 | 11.81 | 11.91 | 2,474,921 | +0.04(+0.36%) |
Aug 29, 2016 | 11.82 | 11.92 | 11.68 | 11.86 | 1,408,756 | +0.10(+0.88%) |
Aug 26, 2016 | 11.74 | 11.84 | 11.62 | 11.76 | 2,004,566 | +0.02(+0.15%) |
Aug 25, 2016 | 11.68 | 11.89 | 11.68 | 11.74 | 1,977,828 | +0.00(+0.00%) |
Aug 24, 2016 | 11.77 | 11.85 | 11.67 | 11.74 | 1,770,101 | -0.02(-0.15%) |
Aug 23, 2016 | 11.70 | 11.85 | 11.66 | 11.76 | 3,275,648 | +0.09(+0.74%) |
Aug 22, 2016 | 11.59 | 11.69 | 11.46 | 11.67 | 1,503,859 | +0.03(+0.30%) |
Aug 19, 2016 | 11.66 | 11.71 | 11.59 | 11.64 | 1,715,600 | -0.07(-0.59%) |
Aug 18, 2016 | 11.56 | 11.74 | 11.41 | 11.71 | 1,936,918 | +0.18(+1.59%) |
Aug 17, 2016 | 11.56 | 11.66 | 11.38 | 11.52 | 3,100,321 | -0.07(-0.60%) |
Aug 16, 2016 | 11.64 | 11.78 | 11.57 | 11.59 | 4,525,013 | -0.05(-0.44%) |
Aug 15, 2016 | 11.46 | 11.68 | 11.33 | 11.64 | 4,220,418 | +0.25(+2.20%) |
Aug 12, 2016 | 11.19 | 11.41 | 11.09 | 11.39 | 3,015,287 | +0.29(+2.57%) |
Aug 11, 2016 | 10.94 | 11.14 | 10.94 | 11.11 | 2,380,664 | +0.12(+1.10%) |
Aug 10, 2016 | 11.17 | 11.24 | 10.95 | 10.99 | 2,378,489 | -0.21(-1.85%) |
Aug 09, 2016 | 11.24 | 11.26 | 11.08 | 11.19 | 2,233,414 | -0.04(-0.38%) |
Aug 08, 2016 | 11.19 | 11.32 | 11.18 | 11.24 | 1,658,895 | +0.08(+0.70%) |
Aug 05, 2016 | 11.11 | 11.24 | 11.05 | 11.16 | 2,490,089 | +0.18(+1.65%) |
Aug 04, 2016 | 11.00 | 11.12 | 10.92 | 10.98 | 2,319,556 | -0.03(-0.24%) |
Aug 03, 2016 | 10.86 | 11.06 | 10.86 | 11.00 | 2,495,745 | +0.18(+1.68%) |
Aug 02, 2016 | 11.01 | 11.03 | 10.77 | 10.82 | 2,621,740 | -0.18(-1.65%) |
Aug 01, 2016 | 11.17 | 11.27 | 11.00 | 11.00 | 3,603,200 | -0.15(-1.32%) |
Jul 29, 2016 | 11.00 | 11.19 | 10.85 | 11.15 | 3,716,422 | +0.16(+1.42%) |
Jul 28, 2016 | 10.66 | 11.03 | 10.49 | 11.00 | 4,462,320 | +0.34(+3.16%) |
Jul 27, 2016 | 10.69 | 10.75 | 10.50 | 10.66 | 3,254,037 | -0.03(-0.24%) |
Jul 26, 2016 | 10.55 | 10.71 | 10.55 | 10.68 | 3,312,194 | +0.13(+1.23%) |
Jul 25, 2016 | 10.62 | 10.69 | 10.43 | 10.55 | 4,713,519 | +0.21(+2.01%) |
Jul 22, 2016 | 10.35 | 10.41 | 10.30 | 10.35 | 1,501,560 | +0.00(+0.00%) |
Jul 21, 2016 | 10.37 | 10.44 | 10.33 | 10.35 | 2,697,022 | -0.03(-0.33%) |
Jul 20, 2016 | 10.54 | 10.64 | 10.28 | 10.38 | 2,469,123 | -0.10(-0.91%) |
Jul 19, 2016 | 10.50 | 10.75 | 10.40 | 10.48 | 5,268,461 | +0.12(+1.17%) |
Jul 18, 2016 | 10.40 | 10.42 | 10.30 | 10.36 | 1,928,683 | -0.03(-0.33%) |
Jul 15, 2016 | 10.55 | 10.56 | 10.30 | 10.39 | 2,196,674 | -0.09(-0.82%) |
Jul 14, 2016 | 10.31 | 10.53 | 10.30 | 10.48 | 5,347,819 | +0.34(+3.32%) |
Jul 13, 2016 | 10.11 | 10.18 | 9.967 | 10.14 | 3,332,045 | +0.03(+0.34%) |
Jul 12, 2016 | 9.898 | 10.17 | 9.898 | 10.11 | 3,555,691 | +0.34(+3.45%) |
Jul 11, 2016 | 9.595 | 9.838 | 9.552 | 9.768 | 4,494,617 | +0.29(+3.01%) |
Jul 08, 2016 | 9.293 | 9.518 | 9.155 | 9.483 | 3,773,711 | +0.33(+3.59%) |
Jul 07, 2016 | 9.111 | 9.302 | 9.047 | 9.155 | 3,518,773 | +0.10(+1.15%) |
Jul 06, 2016 | 8.826 | 9.068 | 8.601 | 9.051 | 7,597,779 | +0.51(+5.97%) |
Jul 05, 2016 | 8.973 | 8.999 | 8.518 | 8.541 | 3,110,317 | -0.50(-5.54%) |
Jul 01, 2016 | 8.973 | 9.042 | 9.042 | 9.042 | 2,218,042 | +0.03(+0.38%) |
Jun 30, 2016 | 9.034 | 9.034 | 8.662 | 9.008 | 4,904,193 | +0.46(+5.36%) |
Jun 29, 2016 | 8.532 | 8.610 | 8.351 | 8.549 | 2,179,944 | +0.15(+1.75%) |
Jun 28, 2016 | 8.212 | 8.463 | 8.212 | 8.403 | 3,410,456 | +0.35(+4.29%) |
Jun 27, 2016 | 8.662 | 8.679 | 8.031 | 8.057 | 5,160,165 | -0.71(-8.09%) |
Jun 24, 2016 | 8.878 | 9.008 | 8.757 | 8.766 | 8,586,788 | -0.56(-6.02%) |
Jun 23, 2016 | 9.224 | 9.327 | 9.206 | 9.327 | 3,234,811 | +0.20(+2.18%) |
Jun 22, 2016 | 8.973 | 9.302 | 8.930 | 9.129 | 5,445,980 | +0.28(+3.12%) |
Jun 21, 2016 | 8.878 | 8.947 | 8.524 | 8.852 | 6,516,026 | -0.01(-0.10%) |
Jun 20, 2016 | 9.163 | 9.280 | 8.861 | 8.861 | 2,878,369 | -0.15(-1.63%) |
Jun 17, 2016 | 8.956 | 9.172 | 8.947 | 9.008 | 4,687,553 | +0.03(+0.29%) |
Jun 16, 2016 | 9.051 | 9.051 | 8.796 | 8.982 | 3,799,936 | -0.10(-1.05%) |
Jun 15, 2016 | 9.267 | 9.444 | 9.068 | 9.077 | 3,271,806 | -0.12(-1.32%) |
Jun 14, 2016 | 9.500 | 9.570 | 9.146 | 9.198 | 3,044,633 | -0.35(-3.71%) |
Jun 13, 2016 | 9.768 | 9.846 | 9.535 | 9.552 | 2,693,862 | -0.26(-2.64%) |
Jun 10, 2016 | 9.838 | 9.959 | 9.742 | 9.812 | 2,275,403 | -0.17(-1.73%) |
Jun 09, 2016 | 10.12 | 10.13 | 9.816 | 9.984 | 3,685,799 | -0.22(-2.12%) |
Jun 08, 2016 | 10.23 | 10.26 | 10.12 | 10.20 | 2,345,812 | -0.02(-0.17%) |
Jun 07, 2016 | 10.27 | 10.31 | 10.17 | 10.22 | 2,103,580 | -0.03(-0.34%) |
Jun 06, 2016 | 10.29 | 10.40 | 10.23 | 10.25 | 4,412,261 | -0.03(-0.34%) |
Jun 03, 2016 | 10.41 | 10.41 | 10.05 | 10.29 | 2,663,089 | -0.14(-1.33%) |
Jun 02, 2016 | 10.55 | 10.55 | 10.35 | 10.43 | 2,582,473 | -0.17(-1.63%) |