Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.12 | 21.54 | 21.05 | 21.26 | 7,413,693 | +0.29(+1.37%) |
Jun 29, 2017 | 21.08 | 21.21 | 20.70 | 20.98 | 3,556,781 | -0.10(-0.47%) |
Jun 28, 2017 | 21.08 | 21.28 | 20.79 | 21.08 | 4,185,522 | +0.22(+1.07%) |
Jun 27, 2017 | 20.75 | 20.92 | 20.66 | 20.85 | 5,431,342 | +0.02(+0.12%) |
Jun 26, 2017 | 21.08 | 21.11 | 20.70 | 20.83 | 4,564,387 | -0.35(-1.67%) |
Jun 23, 2017 | 20.66 | 21.40 | 20.44 | 21.18 | 10,862,212 | +0.67(+3.25%) |
Jun 22, 2017 | 20.40 | 20.68 | 20.29 | 20.52 | 3,468,868 | +0.10(+0.48%) |
Jun 21, 2017 | 20.28 | 20.80 | 20.23 | 20.42 | 7,884,180 | +0.14(+0.69%) |
Jun 20, 2017 | 20.22 | 20.39 | 20.03 | 20.28 | 6,336,153 | +0.02(+0.12%) |
Jun 19, 2017 | 20.03 | 20.36 | 19.92 | 20.25 | 6,371,945 | +0.49(+2.50%) |
Jun 16, 2017 | 19.65 | 19.92 | 19.56 | 19.76 | 5,296,622 | +0.18(+0.92%) |
Jun 15, 2017 | 19.81 | 19.81 | 19.45 | 19.58 | 6,413,653 | -0.32(-1.61%) |
Jun 14, 2017 | 19.82 | 20.06 | 19.72 | 19.90 | 7,569,652 | +0.28(+1.43%) |
Jun 13, 2017 | 19.29 | 19.73 | 19.27 | 19.62 | 6,534,872 | +0.48(+2.52%) |
Jun 12, 2017 | 19.19 | 19.40 | 18.92 | 19.14 | 6,233,679 | -0.06(-0.30%) |
Jun 09, 2017 | 19.36 | 19.75 | 19.03 | 19.19 | 7,016,308 | -0.14(-0.72%) |
Jun 08, 2017 | 19.51 | 19.51 | 19.13 | 19.33 | 5,967,518 | -0.25(-1.25%) |
Jun 07, 2017 | 19.55 | 19.72 | 19.34 | 19.58 | 6,270,812 | +0.04(+0.21%) |
Jun 06, 2017 | 19.87 | 19.95 | 19.49 | 19.54 | 6,658,932 | -0.52(-2.61%) |
Jun 05, 2017 | 19.96 | 20.07 | 19.78 | 20.06 | 5,618,066 | +0.00(+0.00%) |
Jun 02, 2017 | 20.14 | 20.36 | 19.89 | 20.06 | 6,951,378 | -0.07(-0.37%) |
Jun 01, 2017 | 19.80 | 20.25 | 19.69 | 20.14 | 10,860,243 | +0.57(+2.93%) |
May 31, 2017 | 19.73 | 19.88 | 19.27 | 19.56 | 11,929,766 | -0.23(-1.16%) |
May 30, 2017 | 20.14 | 20.27 | 19.73 | 19.79 | 8,383,950 | -0.47(-2.30%) |
May 26, 2017 | 20.31 | 20.43 | 20.01 | 20.26 | 7,573,241 | -0.09(-0.44%) |
May 25, 2017 | 20.10 | 20.40 | 19.65 | 20.35 | 7,855,483 | +0.20(+1.02%) |
May 24, 2017 | 20.66 | 20.84 | 19.85 | 20.14 | 16,450,253 | -0.49(-2.38%) |
May 23, 2017 | 21.58 | 21.69 | 20.45 | 20.64 | 19,911,596 | -0.77(-3.59%) |
May 22, 2017 | 23.00 | 23.08 | 21.37 | 21.40 | 35,611,936 | -0.46(-2.10%) |
May 19, 2017 | 21.22 | 21.94 | 21.19 | 21.86 | 5,262,699 | +0.71(+3.37%) |
May 18, 2017 | 20.77 | 21.22 | 20.61 | 21.15 | 4,109,228 | +0.24(+1.14%) |
May 17, 2017 | 21.45 | 21.45 | 20.71 | 20.91 | 6,563,352 | -0.94(-4.31%) |
May 16, 2017 | 21.62 | 21.96 | 21.61 | 21.86 | 4,337,160 | +0.30(+1.40%) |
May 15, 2017 | 21.31 | 21.72 | 21.28 | 21.55 | 6,975,475 | +0.47(+2.21%) |
May 12, 2017 | 21.15 | 21.28 | 21.02 | 21.09 | 3,125,778 | -0.08(-0.39%) |
May 11, 2017 | 21.13 | 21.33 | 20.95 | 21.17 | 3,744,846 | -0.02(-0.08%) |
May 10, 2017 | 20.61 | 21.25 | 20.58 | 21.18 | 4,775,957 | +0.62(+3.03%) |
May 09, 2017 | 20.27 | 20.63 | 20.15 | 20.56 | 3,169,876 | +0.34(+1.70%) |
May 08, 2017 | 20.45 | 20.51 | 20.15 | 20.22 | 2,328,573 | -0.24(-1.16%) |
May 05, 2017 | 20.07 | 20.48 | 20.05 | 20.46 | 2,285,842 | +0.45(+2.25%) |
May 04, 2017 | 20.07 | 20.07 | 19.71 | 20.01 | 5,143,727 | -0.05(-0.25%) |
May 03, 2017 | 20.47 | 20.55 | 19.94 | 20.05 | 3,955,461 | -0.52(-2.55%) |
May 02, 2017 | 20.75 | 20.87 | 20.30 | 20.58 | 4,779,790 | -0.15(-0.71%) |
May 01, 2017 | 20.65 | 20.95 | 20.17 | 20.73 | 3,697,659 | +0.45(+2.22%) |
Apr 28, 2017 | 20.56 | 20.56 | 20.12 | 20.28 | 4,743,647 | -0.29(-1.39%) |
Apr 27, 2017 | 20.63 | 20.99 | 20.54 | 20.56 | 4,892,450 | -0.04(-0.20%) |
Apr 26, 2017 | 21.27 | 21.60 | 20.14 | 20.60 | 7,658,910 | -0.27(-1.29%) |
Apr 25, 2017 | 20.50 | 20.95 | 20.41 | 20.87 | 6,534,929 | +0.47(+2.29%) |
Apr 24, 2017 | 20.13 | 20.50 | 20.09 | 20.41 | 5,907,629 | +0.76(+3.87%) |
Apr 21, 2017 | 19.91 | 19.95 | 19.62 | 19.64 | 2,482,018 | -0.28(-1.40%) |
Apr 20, 2017 | 19.62 | 19.96 | 19.56 | 19.92 | 4,150,737 | +0.45(+2.31%) |
Apr 19, 2017 | 19.46 | 19.60 | 19.34 | 19.47 | 3,481,865 | +0.10(+0.51%) |
Apr 18, 2017 | 19.18 | 19.40 | 19.04 | 19.37 | 2,440,270 | +0.13(+0.68%) |
Apr 17, 2017 | 19.22 | 19.32 | 19.03 | 19.24 | 2,106,727 | +0.11(+0.56%) |
Apr 13, 2017 | 19.41 | 19.73 | 19.04 | 19.14 | 3,385,323 | -0.29(-1.47%) |
Apr 12, 2017 | 20.02 | 20.05 | 19.37 | 19.42 | 3,414,225 | -0.65(-3.22%) |
Apr 11, 2017 | 20.14 | 20.22 | 19.82 | 20.07 | 2,658,973 | -0.10(-0.49%) |
Apr 10, 2017 | 20.31 | 20.39 | 20.02 | 20.17 | 2,358,975 | -0.03(-0.16%) |
Apr 07, 2017 | 20.07 | 20.26 | 19.96 | 20.20 | 2,722,689 | +0.02(+0.12%) |
Apr 06, 2017 | 20.05 | 20.27 | 19.96 | 20.18 | 2,759,707 | +0.16(+0.82%) |
Apr 05, 2017 | 20.46 | 20.46 | 19.92 | 20.01 | 3,697,297 | -0.30(-1.49%) |
Apr 04, 2017 | 19.82 | 20.32 | 19.70 | 20.32 | 3,875,216 | +0.41(+2.06%) |
Apr 03, 2017 | 20.29 | 20.38 | 19.75 | 19.91 | 4,521,867 | -0.18(-0.90%) |
Mar 31, 2017 | 20.44 | 20.50 | 20.08 | 20.09 | 4,931,957 | -0.43(-2.11%) |
Mar 30, 2017 | 19.83 | 20.64 | 19.66 | 20.52 | 5,824,930 | +0.73(+3.68%) |
Mar 29, 2017 | 19.73 | 20.08 | 19.69 | 19.79 | 3,595,821 | +0.06(+0.29%) |
Mar 28, 2017 | 19.03 | 19.88 | 18.95 | 19.73 | 7,868,489 | +1.00(+5.33%) |
Mar 27, 2017 | 18.11 | 18.77 | 18.02 | 18.74 | 2,336,255 | +0.20(+1.06%) |
Mar 24, 2017 | 18.79 | 18.92 | 18.41 | 18.54 | 3,190,612 | -0.25(-1.35%) |
Mar 23, 2017 | 18.37 | 18.85 | 18.32 | 18.79 | 3,285,033 | +0.37(+2.00%) |
Mar 22, 2017 | 18.13 | 18.47 | 17.94 | 18.43 | 3,146,419 | +0.29(+1.58%) |
Mar 21, 2017 | 18.84 | 18.88 | 18.08 | 18.14 | 3,507,980 | -0.69(-3.65%) |
Mar 20, 2017 | 18.74 | 18.86 | 18.53 | 18.83 | 2,288,358 | +0.10(+0.52%) |
Mar 17, 2017 | 18.55 | 18.77 | 18.41 | 18.73 | 5,401,776 | +0.27(+1.46%) |
Mar 16, 2017 | 18.73 | 18.79 | 18.27 | 18.46 | 3,017,876 | -0.07(-0.35%) |
Mar 15, 2017 | 18.49 | 18.61 | 18.05 | 18.52 | 3,474,026 | +0.27(+1.48%) |
Mar 14, 2017 | 18.14 | 18.27 | 17.97 | 18.25 | 2,854,891 | +0.03(+0.18%) |
Mar 13, 2017 | 17.89 | 18.25 | 17.89 | 18.22 | 2,427,292 | +0.41(+2.27%) |
Mar 10, 2017 | 17.90 | 18.05 | 17.64 | 17.82 | 3,085,491 | +0.02(+0.09%) |
Mar 09, 2017 | 18.03 | 18.05 | 17.58 | 17.80 | 2,654,808 | -0.22(-1.22%) |
Mar 08, 2017 | 18.22 | 18.48 | 17.99 | 18.02 | 3,114,344 | -0.19(-1.03%) |
Mar 07, 2017 | 18.26 | 18.33 | 18.01 | 18.21 | 3,235,797 | +0.00(+0.00%) |
Mar 06, 2017 | 18.33 | 18.39 | 18.01 | 18.21 | 8,732,447 | -0.29(-1.58%) |
Mar 03, 2017 | 18.25 | 18.55 | 18.18 | 18.50 | 5,000,584 | +0.28(+1.56%) |
Mar 02, 2017 | 18.74 | 18.83 | 18.18 | 18.21 | 2,346,501 | -0.53(-2.82%) |
Mar 01, 2017 | 18.65 | 19.04 | 18.65 | 18.74 | 3,591,099 | +0.35(+1.90%) |
Feb 28, 2017 | 17.99 | 18.52 | 17.95 | 18.39 | 4,057,456 | +0.36(+1.99%) |
Feb 27, 2017 | 17.91 | 18.17 | 17.88 | 18.04 | 5,737,481 | +0.07(+0.36%) |
Feb 24, 2017 | 17.74 | 18.12 | 17.45 | 17.97 | 2,776,443 | +0.07(+0.41%) |
Feb 23, 2017 | 18.41 | 18.52 | 17.88 | 17.90 | 2,355,573 | -0.40(-2.18%) |
Feb 22, 2017 | 18.59 | 18.64 | 18.25 | 18.30 | 3,186,941 | -0.44(-2.35%) |
Feb 21, 2017 | 17.96 | 18.74 | 17.86 | 18.74 | 5,267,635 | +1.37(+7.87%) |
Feb 17, 2017 | 17.37 | 17.37 | 17.37 | 0 | -0.21(-1.20%) | |
Feb 16, 2017 | 17.38 | 18.06 | 17.38 | 17.58 | 4,492,066 | +0.32(+1.84%) |
Feb 15, 2017 | 17.74 | 18.21 | 16.81 | 17.26 | 7,425,701 | -0.42(-2.39%) |
Feb 14, 2017 | 17.26 | 17.69 | 17.21 | 17.69 | 4,583,588 | +0.34(+1.97%) |
Feb 13, 2017 | 17.12 | 17.50 | 17.10 | 17.34 | 2,821,942 | +0.33(+1.91%) |
Feb 10, 2017 | 16.97 | 17.05 | 16.86 | 17.02 | 3,869,388 | +0.24(+1.46%) |
Feb 09, 2017 | 16.32 | 16.80 | 16.41 | 16.77 | 2,848,575 | +0.46(+2.79%) |
Feb 08, 2017 | 16.30 | 16.40 | 16.02 | 16.32 | 2,560,915 | +0.02(+0.15%) |
Feb 07, 2017 | 16.53 | 16.64 | 16.23 | 16.29 | 1,648,543 | -0.35(-2.10%) |
Feb 06, 2017 | 16.62 | 16.70 | 16.55 | 16.64 | 2,129,749 | -0.08(-0.49%) |
Feb 03, 2017 | 16.86 | 16.94 | 16.67 | 16.73 | 2,159,196 | -0.03(-0.19%) |
Feb 02, 2017 | 16.99 | 17.05 | 16.68 | 16.76 | 2,445,813 | -0.34(-2.00%) |
Feb 01, 2017 | 16.71 | 17.12 | 16.63 | 17.10 | 2,666,562 | +0.50(+3.04%) |
Jan 31, 2017 | 16.74 | 16.81 | 16.25 | 16.59 | 2,997,425 | -0.15(-0.92%) |
Jan 30, 2017 | 16.96 | 16.96 | 16.55 | 16.75 | 2,164,972 | -0.41(-2.37%) |
Jan 27, 2017 | 17.35 | 17.45 | 17.08 | 17.16 | 1,925,246 | -0.22(-1.26%) |
Jan 26, 2017 | 17.45 | 17.67 | 17.23 | 17.38 | 2,841,545 | -0.12(-0.70%) |
Jan 25, 2017 | 16.94 | 17.50 | 16.90 | 17.50 | 7,372,775 | +0.41(+2.38%) |
Jan 24, 2017 | 16.51 | 17.20 | 16.51 | 17.09 | 2,267,285 | +0.69(+4.22%) |
Jan 23, 2017 | 16.24 | 16.42 | 16.19 | 16.40 | 2,607,569 | +0.31(+1.92%) |
Jan 20, 2017 | 16.08 | 16.31 | 15.93 | 16.09 | 2,771,011 | +0.09(+0.56%) |
Jan 19, 2017 | 16.44 | 16.49 | 15.92 | 16.00 | 1,737,063 | -0.37(-2.24%) |
Jan 18, 2017 | 16.11 | 16.41 | 16.05 | 16.37 | 2,547,978 | +0.28(+1.77%) |
Jan 17, 2017 | 16.49 | 16.49 | 15.89 | 16.08 | 2,497,109 | -0.33(-1.98%) |
Jan 13, 2017 | 16.41 | 16.41 | 16.41 | 0 | +0.11(+0.70%) | |
Jan 12, 2017 | 16.22 | 16.32 | 16.03 | 16.29 | 2,007,684 | +0.07(+0.40%) |
Jan 11, 2017 | 16.11 | 16.39 | 16.09 | 16.23 | 3,079,866 | +0.15(+0.96%) |
Jan 10, 2017 | 15.78 | 16.20 | 15.78 | 16.07 | 2,814,931 | +0.38(+2.44%) |
Jan 09, 2017 | 15.57 | 16.05 | 15.50 | 15.69 | 2,175,189 | +0.06(+0.36%) |
Jan 06, 2017 | 15.89 | 15.94 | 15.61 | 15.63 | 2,589,094 | -0.24(-1.49%) |
Jan 05, 2017 | 15.97 | 16.20 | 15.75 | 15.87 | 2,769,625 | -0.17(-1.07%) |
Jan 04, 2017 | 15.77 | 16.16 | 15.69 | 16.04 | 2,262,757 | +0.37(+2.34%) |
Jan 03, 2017 | 15.81 | 15.84 | 15.41 | 15.68 | 2,065,312 | +0.15(+0.94%) |
Dec 30, 2016 | 15.53 | 15.53 | 15.53 | 0 | -0.07(-0.42%) | |
Dec 29, 2016 | 15.76 | 15.84 | 15.49 | 15.59 | 1,511,267 | -0.11(-0.73%) |
Dec 28, 2016 | 15.91 | 16.07 | 15.68 | 15.71 | 1,929,602 | -0.15(-0.92%) |
Dec 27, 2016 | 15.87 | 16.02 | 15.77 | 15.85 | 1,244,918 | -0.02(-0.10%) |
Dec 23, 2016 | 15.87 | 15.87 | 15.87 | 0 | +0.03(+0.21%) | |
Dec 22, 2016 | 16.16 | 16.19 | 15.66 | 15.84 | 1,808,215 | -0.34(-2.11%) |
Dec 21, 2016 | 16.17 | 16.46 | 16.08 | 16.18 | 2,375,638 | -0.02(-0.10%) |
Dec 20, 2016 | 16.10 | 16.31 | 16.04 | 16.20 | 1,707,793 | +0.15(+0.91%) |
Dec 19, 2016 | 16.10 | 16.11 | 15.90 | 16.05 | 1,642,935 | -0.05(-0.30%) |
Dec 16, 2016 | 16.49 | 16.52 | 16.04 | 16.10 | 3,517,530 | -0.35(-2.13%) |
Dec 15, 2016 | 15.85 | 16.46 | 15.64 | 16.45 | 4,364,495 | +0.59(+3.75%) |
Dec 14, 2016 | 15.92 | 16.28 | 15.76 | 15.85 | 3,377,872 | -0.17(-1.07%) |
Dec 13, 2016 | 16.19 | 16.25 | 15.94 | 16.02 | 3,733,966 | +0.02(+0.13%) |
Dec 12, 2016 | 16.21 | 16.60 | 15.94 | 16.00 | 7,239,523 | -0.42(-2.56%) |
Dec 09, 2016 | 16.47 | 16.59 | 16.09 | 16.43 | 4,056,164 | -0.02(-0.10%) |
Dec 08, 2016 | 16.13 | 16.47 | 16.02 | 16.44 | 3,841,945 | +0.32(+2.01%) |
Dec 07, 2016 | 16.08 | 16.25 | 15.84 | 16.12 | 2,510,651 | +0.08(+0.50%) |
Dec 06, 2016 | 15.78 | 16.07 | 15.63 | 16.04 | 2,207,344 | +0.24(+1.54%) |
Dec 05, 2016 | 15.80 | 16.05 | 15.72 | 15.79 | 2,811,916 | +0.21(+1.35%) |
Dec 02, 2016 | 15.66 | 15.88 | 15.49 | 15.58 | 2,598,989 | -0.09(-0.57%) |
Dec 01, 2016 | 15.88 | 15.88 | 15.53 | 15.67 | 3,938,435 | -0.08(-0.51%) |
Nov 30, 2016 | 15.69 | 16.11 | 15.40 | 15.75 | 3,779,295 | +0.35(+2.26%) |
Nov 29, 2016 | 14.99 | 15.43 | 14.73 | 15.41 | 4,323,201 | +0.35(+2.31%) |
Nov 28, 2016 | 15.64 | 15.66 | 14.88 | 15.06 | 4,494,072 | -0.57(-3.62%) |
Nov 25, 2016 | 15.72 | 15.73 | 15.53 | 15.62 | 1,108,643 | -0.05(-0.31%) |
Nov 23, 2016 | 15.67 | 15.67 | 15.67 | 0 | -0.06(-0.36%) | |
Nov 22, 2016 | 15.77 | 15.82 | 15.53 | 15.73 | 2,906,168 | +0.02(+0.15%) |
Nov 21, 2016 | 15.60 | 15.76 | 15.51 | 15.71 | 2,401,133 | +0.26(+1.68%) |
Nov 18, 2016 | 15.45 | 15.56 | 15.40 | 15.45 | 2,232,495 | -0.05(-0.31%) |
Nov 17, 2016 | 15.41 | 15.51 | 15.02 | 15.50 | 4,345,320 | +0.22(+1.43%) |
Nov 16, 2016 | 15.54 | 15.57 | 14.98 | 15.28 | 3,262,428 | -0.36(-2.33%) |
Nov 15, 2016 | 15.09 | 15.75 | 15.02 | 15.64 | 4,692,899 | +0.57(+3.76%) |
Nov 14, 2016 | 15.04 | 15.24 | 14.86 | 15.07 | 3,006,003 | +0.15(+0.98%) |
Nov 11, 2016 | 15.00 | 15.05 | 14.54 | 14.93 | 2,974,436 | -0.11(-0.75%) |
Nov 10, 2016 | 14.53 | 15.21 | 14.52 | 15.04 | 7,845,670 | +0.59(+4.09%) |
Nov 09, 2016 | 13.97 | 14.52 | 13.80 | 14.45 | 3,676,459 | +0.34(+2.41%) |
Nov 08, 2016 | 13.89 | 14.26 | 13.65 | 14.11 | 4,096,431 | +0.10(+0.69%) |
Nov 07, 2016 | 14.13 | 14.19 | 13.82 | 14.02 | 3,884,596 | +0.25(+1.82%) |
Nov 04, 2016 | 13.52 | 13.98 | 13.47 | 13.76 | 3,359,871 | +0.15(+1.13%) |
Nov 03, 2016 | 13.55 | 13.98 | 13.55 | 13.61 | 3,336,919 | +0.08(+0.60%) |
Nov 02, 2016 | 13.64 | 13.86 | 13.46 | 13.53 | 2,397,264 | -0.22(-1.59%) |
Nov 01, 2016 | 13.84 | 13.99 | 13.53 | 13.75 | 3,901,901 | +0.04(+0.29%) |
Oct 31, 2016 | 14.23 | 14.23 | 13.53 | 13.71 | 5,492,784 | -0.57(-3.97%) |
Oct 28, 2016 | 13.23 | 14.43 | 13.23 | 14.27 | 9,226,289 | +1.10(+8.35%) |
Oct 27, 2016 | 13.42 | 13.48 | 13.14 | 13.17 | 3,628,063 | -0.22(-1.63%) |
Oct 26, 2016 | 13.00 | 13.40 | 13.00 | 13.39 | 2,739,126 | +0.26(+1.97%) |
Oct 25, 2016 | 13.38 | 13.44 | 12.96 | 13.13 | 4,699,186 | -0.19(-1.40%) |
Oct 24, 2016 | 13.44 | 13.47 | 13.21 | 13.32 | 1,703,096 | -0.02(-0.18%) |
Oct 21, 2016 | 13.15 | 13.45 | 13.09 | 13.34 | 1,710,757 | +0.02(+0.12%) |
Oct 20, 2016 | 12.96 | 13.42 | 12.91 | 13.33 | 2,751,202 | +0.21(+1.60%) |
Oct 19, 2016 | 12.87 | 13.28 | 12.79 | 13.12 | 2,013,812 | +0.36(+2.79%) |
Oct 18, 2016 | 12.98 | 12.98 | 12.71 | 12.76 | 2,502,103 | +0.10(+0.77%) |
Oct 17, 2016 | 12.81 | 12.94 | 12.63 | 12.66 | 3,434,637 | -0.18(-1.39%) |
Oct 14, 2016 | 13.08 | 13.30 | 12.74 | 12.84 | 2,384,643 | -0.10(-0.75%) |
Oct 13, 2016 | 12.84 | 12.99 | 12.43 | 12.94 | 2,555,035 | -0.22(-1.66%) |
Oct 12, 2016 | 13.04 | 13.30 | 12.94 | 13.16 | 2,815,097 | +0.11(+0.81%) |
Oct 11, 2016 | 13.38 | 13.49 | 12.90 | 13.05 | 4,066,104 | -0.49(-3.58%) |
Oct 10, 2016 | 13.80 | 14.05 | 13.51 | 13.54 | 4,211,513 | -0.08(-0.59%) |
Oct 07, 2016 | 13.72 | 14.01 | 13.43 | 13.62 | 7,458,694 | +0.19(+1.45%) |
Oct 06, 2016 | 13.22 | 13.46 | 13.16 | 13.42 | 5,784,507 | +0.17(+1.28%) |
Oct 05, 2016 | 12.97 | 13.27 | 12.86 | 13.26 | 4,086,911 | +0.45(+3.54%) |
Oct 04, 2016 | 13.17 | 13.26 | 12.80 | 12.80 | 2,541,355 | -0.33(-2.52%) |
Oct 03, 2016 | 13.20 | 13.22 | 12.95 | 13.13 | 3,617,764 | -0.02(-0.18%) |
Sep 30, 2016 | 12.92 | 13.25 | 12.81 | 13.16 | 5,105,601 | +0.35(+2.72%) |
Sep 29, 2016 | 12.92 | 13.12 | 12.73 | 12.81 | 5,702,059 | -0.11(-0.81%) |
Sep 28, 2016 | 12.67 | 12.94 | 12.52 | 12.92 | 5,284,510 | +0.36(+2.83%) |
Sep 27, 2016 | 12.25 | 12.57 | 12.17 | 12.56 | 2,974,783 | +0.23(+1.84%) |
Sep 26, 2016 | 12.44 | 12.57 | 12.30 | 12.33 | 3,676,583 | -0.15(-1.17%) |
Sep 23, 2016 | 12.75 | 12.96 | 12.42 | 12.48 | 4,519,270 | -0.32(-2.47%) |
Sep 22, 2016 | 12.81 | 12.84 | 12.59 | 12.79 | 4,739,370 | +0.15(+1.22%) |
Sep 21, 2016 | 11.93 | 12.83 | 11.93 | 12.64 | 11,122,022 | +0.86(+7.28%) |
Sep 20, 2016 | 11.86 | 12.07 | 11.76 | 11.78 | 4,434,661 | -0.10(-0.82%) |
Sep 19, 2016 | 11.90 | 12.12 | 11.71 | 11.88 | 5,790,073 | +0.08(+0.69%) |
Sep 16, 2016 | 11.55 | 11.82 | 11.54 | 11.80 | 5,828,503 | +0.11(+0.90%) |
Sep 15, 2016 | 11.91 | 12.05 | 11.65 | 11.69 | 8,286,701 | -0.21(-1.77%) |
Sep 14, 2016 | 11.81 | 12.24 | 11.78 | 11.90 | 8,216,667 | +0.25(+2.15%) |
Sep 13, 2016 | 12.24 | 12.26 | 11.45 | 11.65 | 10,255,619 | -0.85(-6.76%) |
Sep 12, 2016 | 12.23 | 12.60 | 12.15 | 12.50 | 7,304,208 | +0.11(+0.91%) |
Sep 09, 2016 | 13.00 | 13.19 | 12.29 | 12.39 | 8,228,299 | -0.83(-6.25%) |
Sep 08, 2016 | 13.81 | 13.90 | 13.12 | 13.21 | 9,170,517 | -0.63(-4.58%) |
Sep 07, 2016 | 13.90 | 14.09 | 13.74 | 13.85 | 4,720,346 | -0.15(-1.09%) |
Sep 06, 2016 | 14.23 | 14.28 | 13.82 | 14.00 | 2,513,388 | -0.14(-1.02%) |
Sep 02, 2016 | 13.99 | 14.14 | 14.14 | 14.14 | 3,003,348 | +0.37(+2.68%) |
Sep 01, 2016 | 13.92 | 14.00 | 13.59 | 13.77 | 4,650,334 | -0.10(-0.69%) |
Aug 31, 2016 | 14.08 | 14.23 | 13.66 | 13.87 | 3,330,615 | -0.39(-2.70%) |
Aug 30, 2016 | 13.98 | 14.54 | 13.98 | 14.26 | 5,034,619 | +0.20(+1.43%) |
Aug 29, 2016 | 13.57 | 14.08 | 13.55 | 14.06 | 2,709,214 | +0.43(+3.18%) |
Aug 26, 2016 | 13.82 | 13.99 | 13.52 | 13.62 | 2,246,880 | -0.10(-0.76%) |
Aug 25, 2016 | 13.45 | 13.83 | 13.40 | 13.73 | 2,243,285 | +0.27(+2.03%) |
Aug 24, 2016 | 13.89 | 14.01 | 13.43 | 13.45 | 4,293,074 | -0.52(-3.73%) |
Aug 23, 2016 | 13.72 | 14.06 | 13.70 | 13.97 | 4,548,867 | +0.37(+2.71%) |
Aug 22, 2016 | 13.49 | 13.63 | 13.21 | 13.61 | 3,348,315 | -0.07(-0.53%) |
Aug 19, 2016 | 13.54 | 13.72 | 13.48 | 13.68 | 2,218,270 | +0.02(+0.18%) |
Aug 18, 2016 | 13.43 | 13.68 | 13.36 | 13.65 | 1,792,554 | +0.26(+1.98%) |
Aug 17, 2016 | 13.43 | 13.52 | 13.17 | 13.39 | 2,444,592 | -0.05(-0.36%) |
Aug 16, 2016 | 13.61 | 13.79 | 13.43 | 13.44 | 3,131,135 | -0.29(-2.10%) |
Aug 15, 2016 | 13.24 | 13.76 | 13.20 | 13.73 | 2,760,572 | +0.56(+4.27%) |
Aug 12, 2016 | 13.24 | 13.47 | 13.06 | 13.16 | 2,439,273 | -0.13(-0.97%) |
Aug 11, 2016 | 13.08 | 13.35 | 12.98 | 13.29 | 2,934,433 | +0.21(+1.59%) |
Aug 10, 2016 | 13.24 | 13.40 | 13.08 | 13.08 | 2,566,621 | -0.05(-0.37%) |
Aug 09, 2016 | 13.28 | 13.52 | 13.11 | 13.13 | 4,434,786 | -0.12(-0.91%) |
Aug 08, 2016 | 12.80 | 13.29 | 12.72 | 13.25 | 3,918,571 | +0.53(+4.16%) |
Aug 05, 2016 | 12.58 | 12.93 | 12.51 | 12.72 | 5,294,036 | +0.20(+1.60%) |
Aug 04, 2016 | 12.31 | 12.57 | 12.27 | 12.52 | 3,611,597 | +0.18(+1.50%) |
Aug 03, 2016 | 11.91 | 12.47 | 11.83 | 12.34 | 3,799,878 | +0.39(+3.29%) |
Aug 02, 2016 | 12.38 | 12.51 | 11.94 | 11.95 | 4,605,526 | -0.42(-3.37%) |
Aug 01, 2016 | 12.35 | 12.54 | 12.23 | 12.36 | 3,395,445 | -0.04(-0.32%) |
Jul 29, 2016 | 12.51 | 12.60 | 11.93 | 12.40 | 4,608,779 | -0.32(-2.52%) |
Jul 28, 2016 | 12.52 | 12.79 | 12.34 | 12.72 | 4,013,367 | +0.20(+1.60%) |
Jul 27, 2016 | 12.51 | 13.14 | 12.33 | 12.52 | 10,232,194 | -0.40(-3.10%) |
Jul 26, 2016 | 12.68 | 13.01 | 12.61 | 12.92 | 3,327,295 | +0.22(+1.71%) |
Jul 25, 2016 | 12.62 | 12.72 | 12.50 | 12.71 | 1,734,243 | +0.04(+0.32%) |
Jul 22, 2016 | 12.64 | 12.76 | 12.51 | 12.67 | 2,149,156 | -0.08(-0.63%) |
Jul 21, 2016 | 12.84 | 12.96 | 12.63 | 12.75 | 2,670,425 | -0.06(-0.50%) |
Jul 20, 2016 | 12.37 | 12.92 | 12.29 | 12.81 | 2,687,739 | +0.35(+2.83%) |
Jul 19, 2016 | 12.52 | 12.67 | 12.39 | 12.46 | 2,395,915 | -0.18(-1.40%) |
Jul 18, 2016 | 12.42 | 12.65 | 12.26 | 12.64 | 1,965,076 | +0.10(+0.83%) |
Jul 15, 2016 | 12.49 | 12.61 | 12.21 | 12.53 | 3,362,306 | -0.01(-0.06%) |
Jul 14, 2016 | 12.57 | 12.80 | 12.35 | 12.54 | 2,812,386 | +0.08(+0.64%) |
Jul 13, 2016 | 12.38 | 12.47 | 12.09 | 12.46 | 3,850,063 | +0.15(+1.24%) |
Jul 12, 2016 | 12.07 | 12.65 | 12.07 | 12.31 | 4,561,889 | +0.46(+3.86%) |
Jul 11, 2016 | 11.71 | 12.28 | 11.71 | 11.85 | 5,125,866 | +0.28(+2.43%) |
Jul 08, 2016 | 10.93 | 11.73 | 10.77 | 11.57 | 6,423,389 | +0.79(+7.37%) |
Jul 07, 2016 | 10.63 | 10.88 | 10.57 | 10.77 | 5,229,963 | +0.42(+4.03%) |
Jul 06, 2016 | 10.24 | 10.37 | 9.948 | 10.36 | 4,524,263 | +0.10(+0.94%) |
Jul 05, 2016 | 10.73 | 10.80 | 10.17 | 10.26 | 3,916,720 | -0.63(-5.75%) |