Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.05 | 19.47 | 19.05 | 19.32 | 1,543,411 | +0.02(+0.09%) |
Jun 29, 2017 | 19.26 | 19.34 | 18.95 | 19.31 | 1,819,451 | +0.12(+0.63%) |
Jun 28, 2017 | 18.73 | 19.22 | 18.73 | 19.18 | 1,906,180 | +0.67(+3.60%) |
Jun 27, 2017 | 18.52 | 18.74 | 18.11 | 18.52 | 2,000,297 | -0.14(-0.74%) |
Jun 26, 2017 | 18.44 | 18.71 | 18.39 | 18.66 | 1,887,312 | +0.33(+1.79%) |
Jun 23, 2017 | 18.53 | 18.58 | 18.29 | 18.33 | 4,081,644 | -0.23(-1.26%) |
Jun 22, 2017 | 18.80 | 18.88 | 18.35 | 18.56 | 1,765,578 | -0.32(-1.70%) |
Jun 21, 2017 | 19.02 | 19.13 | 18.59 | 18.88 | 2,487,784 | +0.13(+0.69%) |
Jun 20, 2017 | 18.90 | 19.06 | 18.74 | 18.75 | 1,284,845 | -0.29(-1.50%) |
Jun 19, 2017 | 19.08 | 19.17 | 18.86 | 19.04 | 1,725,163 | +0.02(+0.09%) |
Jun 16, 2017 | 19.19 | 19.19 | 18.74 | 19.02 | 2,852,636 | -0.26(-1.35%) |
Jun 15, 2017 | 18.86 | 19.30 | 18.83 | 19.28 | 1,559,448 | +0.12(+0.63%) |
Jun 14, 2017 | 19.35 | 19.38 | 19.12 | 19.16 | 3,310,698 | -0.17(-0.89%) |
Jun 13, 2017 | 19.15 | 19.36 | 18.95 | 19.33 | 2,639,264 | +0.21(+1.09%) |
Jun 12, 2017 | 19.05 | 19.32 | 18.92 | 19.12 | 1,879,482 | +0.09(+0.45%) |
Jun 09, 2017 | 18.92 | 19.20 | 18.82 | 19.04 | 2,241,938 | +0.13(+0.69%) |
Jun 08, 2017 | 18.63 | 18.99 | 18.41 | 18.91 | 1,809,819 | +0.05(+0.28%) |
Jun 07, 2017 | 18.82 | 18.88 | 18.59 | 18.86 | 1,676,252 | +0.15(+0.79%) |
Jun 06, 2017 | 18.65 | 18.80 | 18.47 | 18.71 | 2,157,194 | -0.16(-0.83%) |
Jun 05, 2017 | 18.74 | 18.97 | 18.69 | 18.86 | 1,531,691 | +0.12(+0.65%) |
Jun 02, 2017 | 19.09 | 19.26 | 18.74 | 18.74 | 2,982,847 | -0.34(-1.77%) |
Jun 01, 2017 | 18.44 | 19.17 | 18.19 | 19.08 | 3,604,702 | +0.80(+4.40%) |
May 31, 2017 | 18.26 | 18.31 | 17.90 | 18.28 | 3,149,564 | +0.10(+0.52%) |
May 30, 2017 | 17.79 | 18.30 | 17.79 | 18.18 | 2,274,594 | +0.38(+2.14%) |
May 26, 2017 | 17.52 | 17.86 | 17.42 | 17.80 | 1,932,768 | +0.23(+1.28%) |
May 25, 2017 | 17.58 | 17.71 | 17.37 | 17.58 | 1,679,044 | +0.06(+0.35%) |
May 24, 2017 | 17.33 | 17.63 | 17.25 | 17.51 | 2,692,392 | +0.23(+1.35%) |
May 23, 2017 | 17.26 | 17.32 | 17.16 | 17.28 | 1,607,540 | +0.10(+0.55%) |
May 22, 2017 | 17.04 | 17.19 | 16.77 | 17.19 | 1,365,201 | +0.29(+1.69%) |
May 19, 2017 | 16.76 | 17.06 | 16.72 | 16.90 | 1,733,443 | +0.23(+1.40%) |
May 18, 2017 | 16.81 | 16.88 | 16.50 | 16.67 | 2,330,484 | -0.25(-1.48%) |
May 17, 2017 | 17.58 | 17.37 | 16.81 | 16.92 | 2,183,647 | -0.66(-3.74%) |
May 16, 2017 | 17.99 | 18.02 | 17.55 | 17.58 | 2,011,144 | -0.28(-1.55%) |
May 15, 2017 | 17.83 | 18.02 | 17.80 | 17.85 | 2,401,698 | +0.04(+0.24%) |
May 12, 2017 | 17.90 | 18.00 | 17.66 | 17.81 | 1,537,298 | -0.20(-1.11%) |
May 11, 2017 | 18.33 | 18.39 | 18.00 | 18.01 | 2,246,421 | -0.35(-1.89%) |
May 10, 2017 | 18.32 | 18.36 | 18.12 | 18.35 | 1,539,250 | +0.07(+0.38%) |
May 09, 2017 | 18.23 | 18.54 | 18.22 | 18.28 | 1,717,075 | +0.12(+0.67%) |
May 08, 2017 | 17.69 | 18.29 | 17.69 | 18.16 | 2,393,266 | +0.43(+2.43%) |
May 05, 2017 | 17.57 | 17.73 | 17.35 | 17.73 | 1,321,749 | +0.26(+1.48%) |
May 04, 2017 | 17.35 | 17.52 | 17.24 | 17.47 | 1,818,893 | +0.08(+0.45%) |
May 03, 2017 | 17.45 | 17.81 | 17.15 | 17.40 | 2,576,129 | +0.06(+0.35%) |
May 02, 2017 | 17.34 | 17.83 | 17.14 | 17.34 | 3,815,212 | +0.61(+3.66%) |
May 01, 2017 | 16.94 | 16.95 | 16.54 | 16.72 | 3,228,056 | -0.03(-0.21%) |
Apr 28, 2017 | 16.93 | 17.01 | 16.60 | 16.76 | 1,914,098 | -0.18(-1.07%) |
Apr 27, 2017 | 16.73 | 16.99 | 16.54 | 16.94 | 2,642,032 | +0.35(+2.13%) |
Apr 26, 2017 | 16.62 | 16.90 | 16.56 | 16.58 | 2,221,019 | -0.01(-0.05%) |
Apr 25, 2017 | 16.43 | 16.73 | 16.39 | 16.59 | 1,632,454 | +0.35(+2.12%) |
Apr 24, 2017 | 16.26 | 16.41 | 16.17 | 16.25 | 2,473,978 | +0.24(+1.51%) |
Apr 21, 2017 | 16.12 | 16.14 | 15.82 | 16.01 | 1,779,321 | -0.13(-0.80%) |
Apr 20, 2017 | 15.86 | 16.17 | 15.86 | 16.14 | 1,776,404 | +0.44(+2.80%) |
Apr 19, 2017 | 15.77 | 15.98 | 15.66 | 15.70 | 2,771,230 | +0.01(+0.05%) |
Apr 18, 2017 | 15.38 | 15.71 | 15.38 | 15.69 | 1,266,694 | +0.19(+1.23%) |
Apr 17, 2017 | 15.27 | 15.53 | 15.23 | 15.50 | 1,111,720 | +0.34(+2.22%) |
Apr 13, 2017 | 15.20 | 15.45 | 15.13 | 15.16 | 1,504,600 | -0.13(-0.85%) |
Apr 12, 2017 | 15.58 | 15.61 | 15.28 | 15.29 | 1,239,664 | -0.33(-2.10%) |
Apr 11, 2017 | 15.64 | 15.72 | 15.46 | 15.62 | 1,860,546 | -0.06(-0.39%) |
Apr 10, 2017 | 15.71 | 15.89 | 15.58 | 15.68 | 1,071,684 | +0.04(+0.28%) |
Apr 07, 2017 | 15.58 | 15.71 | 15.47 | 15.64 | 1,703,559 | -0.06(-0.38%) |
Apr 06, 2017 | 15.39 | 15.70 | 15.22 | 15.70 | 2,196,610 | +0.34(+2.19%) |
Apr 05, 2017 | 15.78 | 15.94 | 15.33 | 15.36 | 2,761,619 | -0.29(-1.87%) |
Apr 04, 2017 | 15.85 | 16.04 | 15.60 | 15.65 | 1,606,775 | -0.28(-1.79%) |
Apr 03, 2017 | 16.70 | 16.72 | 15.77 | 15.94 | 2,130,194 | -0.72(-4.35%) |
Mar 31, 2017 | 16.49 | 16.79 | 16.41 | 16.66 | 2,311,431 | +0.14(+0.84%) |
Mar 30, 2017 | 16.14 | 16.55 | 16.14 | 16.52 | 1,326,858 | +0.37(+2.30%) |
Mar 29, 2017 | 16.12 | 16.34 | 16.05 | 16.15 | 1,063,923 | +0.06(+0.38%) |
Mar 28, 2017 | 15.72 | 16.20 | 15.72 | 16.09 | 1,147,390 | +0.35(+2.19%) |
Mar 27, 2017 | 15.51 | 15.77 | 15.25 | 15.75 | 1,445,521 | +0.05(+0.33%) |
Mar 24, 2017 | 16.01 | 16.08 | 15.63 | 15.70 | 1,016,775 | -0.22(-1.36%) |
Mar 23, 2017 | 15.69 | 16.00 | 15.58 | 15.91 | 1,959,147 | +0.20(+1.26%) |
Mar 22, 2017 | 15.69 | 15.84 | 15.50 | 15.71 | 1,508,564 | -0.04(-0.27%) |
Mar 21, 2017 | 16.65 | 16.70 | 15.72 | 15.76 | 2,526,175 | -0.79(-4.75%) |
Mar 20, 2017 | 16.90 | 16.90 | 16.52 | 16.54 | 2,794,887 | -0.31(-1.84%) |
Mar 17, 2017 | 17.10 | 17.10 | 16.80 | 16.85 | 3,129,920 | -0.28(-1.66%) |
Mar 16, 2017 | 17.22 | 17.31 | 17.05 | 17.14 | 2,177,313 | +0.07(+0.40%) |
Mar 15, 2017 | 16.89 | 17.15 | 16.79 | 17.07 | 1,191,804 | +0.36(+2.17%) |
Mar 14, 2017 | 16.47 | 16.75 | 16.39 | 16.71 | 989,508 | +0.11(+0.68%) |
Mar 13, 2017 | 16.65 | 16.35 | 16.59 | 742,909 | +0.35(+2.12%) | |
Mar 10, 2017 | 16.14 | 16.49 | 16.04 | 16.25 | 1,644,586 | +0.09(+0.53%) |
Mar 09, 2017 | 16.36 | 16.44 | 16.12 | 16.16 | 2,102,633 | -0.22(-1.32%) |
Mar 08, 2017 | 16.47 | 16.63 | 16.38 | 16.38 | 2,031,085 | -0.03(-0.21%) |
Mar 07, 2017 | 16.28 | 16.49 | 16.12 | 16.41 | 1,614,160 | +0.11(+0.69%) |
Mar 06, 2017 | 16.27 | 16.41 | 16.15 | 16.30 | 1,074,324 | -0.16(-0.94%) |
Mar 03, 2017 | 16.84 | 16.94 | 16.38 | 16.46 | 1,597,928 | -0.35(-2.10%) |
Mar 02, 2017 | 16.75 | 16.93 | 16.65 | 16.81 | 1,927,682 | +0.09(+0.57%) |
Mar 01, 2017 | 16.64 | 16.98 | 16.57 | 16.71 | 1,941,357 | +0.47(+2.87%) |
Feb 28, 2017 | 16.44 | 16.53 | 16.21 | 16.25 | 1,828,984 | -0.33(-1.97%) |
Feb 27, 2017 | 16.33 | 16.58 | 16.27 | 16.58 | 1,613,903 | +0.22(+1.37%) |
Feb 24, 2017 | 16.32 | 16.51 | 16.13 | 16.35 | 1,633,970 | -0.22(-1.35%) |
Feb 23, 2017 | 17.07 | 17.07 | 16.54 | 16.58 | 1,257,283 | -0.44(-2.58%) |
Feb 22, 2017 | 16.58 | 17.05 | 16.58 | 17.01 | 1,258,139 | +0.03(+0.20%) |
Feb 21, 2017 | 16.74 | 17.25 | 16.73 | 16.98 | 2,515,471 | +0.35(+2.12%) |
Feb 17, 2017 | 16.63 | 16.63 | 16.63 | 0 | -0.03(-0.15%) | |
Feb 16, 2017 | 16.78 | 16.82 | 16.40 | 16.65 | 1,753,078 | -0.15(-0.92%) |
Feb 15, 2017 | 16.79 | 16.88 | 16.71 | 16.81 | 1,205,017 | -0.09(-0.51%) |
Feb 14, 2017 | 16.86 | 17.00 | 16.82 | 16.89 | 1,517,756 | -0.06(-0.36%) |
Feb 13, 2017 | 16.92 | 17.11 | 16.79 | 16.95 | 1,660,881 | +0.11(+0.66%) |
Feb 10, 2017 | 17.00 | 17.07 | 16.75 | 16.84 | 1,839,248 | -0.14(-0.81%) |
Feb 09, 2017 | 16.99 | 17.43 | 16.53 | 16.98 | 1,695,720 | -0.01(-0.05%) |
Feb 08, 2017 | 16.96 | 17.00 | 16.70 | 16.99 | 1,898,766 | -0.03(-0.20%) |
Feb 07, 2017 | 17.04 | 17.18 | 16.89 | 17.02 | 1,260,639 | -0.06(-0.35%) |
Feb 06, 2017 | 17.17 | 17.25 | 16.89 | 17.08 | 1,382,030 | -0.18(-1.05%) |
Feb 03, 2017 | 17.43 | 17.47 | 17.21 | 17.26 | 1,190,232 | +0.05(+0.30%) |
Feb 02, 2017 | 17.49 | 17.54 | 17.18 | 17.21 | 1,628,216 | -0.23(-1.33%) |
Feb 01, 2017 | 17.56 | 17.74 | 17.26 | 17.44 | 1,692,772 | +0.12(+0.70%) |
Jan 31, 2017 | 16.96 | 17.38 | 16.70 | 17.32 | 1,576,054 | +0.33(+1.92%) |
Jan 30, 2017 | 16.89 | 17.03 | 16.65 | 17.00 | 1,065,123 | -0.15(-0.90%) |
Jan 27, 2017 | 17.30 | 17.38 | 17.10 | 17.15 | 1,042,453 | -0.15(-0.85%) |
Jan 26, 2017 | 17.25 | 17.56 | 17.25 | 17.30 | 1,014,524 | -0.20(-1.13%) |
Jan 25, 2017 | 17.42 | 17.56 | 17.34 | 17.50 | 1,012,443 | +0.22(+1.30%) |
Jan 24, 2017 | 16.79 | 17.38 | 16.65 | 17.27 | 1,694,960 | +0.66(+3.99%) |
Jan 23, 2017 | 16.53 | 16.74 | 16.41 | 16.61 | 983,147 | -0.06(-0.36%) |
Jan 20, 2017 | 16.83 | 16.83 | 16.57 | 16.67 | 1,478,822 | -0.12(-0.72%) |
Jan 19, 2017 | 16.88 | 16.99 | 16.69 | 16.79 | 1,506,594 | +0.00(+0.00%) |
Jan 18, 2017 | 16.56 | 16.79 | 16.41 | 16.79 | 1,774,465 | +0.28(+1.67%) |
Jan 17, 2017 | 16.49 | 16.63 | 16.43 | 16.51 | 1,383,124 | -0.11(-0.67%) |
Jan 13, 2017 | 16.63 | 16.63 | 16.63 | 0 | +0.06(+0.36%) | |
Jan 12, 2017 | 16.82 | 16.86 | 16.21 | 16.57 | 1,613,031 | -0.33(-1.94%) |
Jan 11, 2017 | 16.96 | 17.11 | 16.71 | 16.89 | 2,148,247 | -0.14(-0.81%) |
Jan 10, 2017 | 16.51 | 17.11 | 16.43 | 17.03 | 2,377,312 | +0.65(+3.94%) |
Jan 09, 2017 | 16.59 | 16.71 | 16.37 | 16.39 | 1,942,676 | -0.23(-1.40%) |
Jan 06, 2017 | 17.01 | 17.01 | 16.61 | 16.62 | 1,454,780 | -0.31(-1.83%) |
Jan 05, 2017 | 16.96 | 17.04 | 16.71 | 16.93 | 2,249,142 | -0.12(-0.71%) |
Jan 04, 2017 | 16.58 | 17.07 | 16.58 | 17.05 | 2,739,655 | +0.55(+3.34%) |
Jan 03, 2017 | 16.69 | 16.74 | 16.31 | 16.50 | 1,518,771 | +0.17(+1.05%) |
Dec 30, 2016 | 16.33 | 16.33 | 16.33 | 0 | +0.01(+0.05%) | |
Dec 29, 2016 | 16.21 | 16.40 | 16.12 | 16.32 | 681,650 | +0.10(+0.64%) |
Dec 28, 2016 | 16.60 | 16.69 | 16.19 | 16.21 | 942,299 | -0.32(-1.93%) |
Dec 27, 2016 | 16.39 | 16.61 | 16.38 | 16.53 | 758,483 | +0.16(+1.00%) |
Dec 23, 2016 | 16.37 | 16.37 | 16.37 | 0 | +0.13(+0.79%) | |
Dec 22, 2016 | 16.38 | 16.52 | 16.19 | 16.24 | 1,600,138 | -0.32(-1.92%) |
Dec 21, 2016 | 16.61 | 16.71 | 16.36 | 16.56 | 1,667,635 | -0.08(-0.47%) |
Dec 20, 2016 | 16.89 | 16.89 | 16.48 | 16.64 | 2,087,185 | +0.31(+1.90%) |
Dec 19, 2016 | 16.14 | 16.33 | 15.89 | 16.33 | 1,737,926 | +0.12(+0.74%) |
Dec 16, 2016 | 16.32 | 16.55 | 16.16 | 16.21 | 3,603,503 | -0.04(-0.27%) |
Dec 15, 2016 | 16.14 | 16.46 | 16.09 | 16.25 | 1,834,002 | +0.06(+0.37%) |
Dec 14, 2016 | 16.67 | 16.74 | 16.18 | 16.19 | 2,368,983 | -0.65(-3.83%) |
Dec 13, 2016 | 16.83 | 16.94 | 16.63 | 16.83 | 2,131,139 | +0.03(+0.15%) |
Dec 12, 2016 | 16.98 | 17.03 | 16.58 | 16.81 | 1,832,936 | -0.17(-1.01%) |
Dec 09, 2016 | 16.86 | 17.04 | 16.78 | 16.98 | 2,084,979 | +0.09(+0.51%) |
Dec 08, 2016 | 16.74 | 16.99 | 16.63 | 16.89 | 2,218,047 | +0.16(+0.98%) |
Dec 07, 2016 | 16.13 | 16.90 | 16.07 | 16.73 | 2,289,028 | +0.68(+4.23%) |
Dec 06, 2016 | 15.45 | 16.05 | 15.43 | 16.05 | 3,483,801 | +0.52(+3.32%) |
Dec 05, 2016 | 15.06 | 15.54 | 14.97 | 15.53 | 2,551,280 | +0.71(+4.76%) |
Dec 02, 2016 | 14.48 | 14.94 | 14.48 | 14.83 | 2,296,472 | +0.01(+0.06%) |
Dec 01, 2016 | 15.44 | 15.44 | 14.72 | 14.82 | 6,527,177 | +0.29(+2.01%) |
Nov 30, 2016 | 14.95 | 14.95 | 14.52 | 14.53 | 1,338,897 | -0.02(-0.12%) |
Nov 29, 2016 | 14.45 | 14.61 | 14.30 | 14.55 | 1,211,181 | -0.01(-0.06%) |
Nov 28, 2016 | 14.83 | 14.98 | 14.43 | 14.55 | 1,207,032 | -0.34(-2.31%) |
Nov 25, 2016 | 14.98 | 15.07 | 14.81 | 14.90 | 504,210 | -0.03(-0.17%) |
Nov 23, 2016 | 14.92 | 14.92 | 14.92 | 0 | +0.10(+0.70%) | |
Nov 22, 2016 | 14.71 | 14.84 | 14.53 | 14.82 | 1,802,124 | +0.20(+1.35%) |
Nov 21, 2016 | 14.85 | 15.09 | 14.55 | 14.62 | 2,261,842 | -0.01(-0.06%) |
Nov 18, 2016 | 14.25 | 14.64 | 14.11 | 14.63 | 2,859,475 | +0.39(+2.72%) |
Nov 17, 2016 | 14.22 | 14.26 | 14.09 | 14.24 | 1,652,731 | +0.10(+0.73%) |
Nov 16, 2016 | 13.89 | 14.14 | 13.89 | 14.14 | 1,827,106 | +0.10(+0.74%) |
Nov 15, 2016 | 14.00 | 14.16 | 13.78 | 14.04 | 1,554,906 | +0.03(+0.18%) |
Nov 14, 2016 | 13.98 | 14.44 | 13.87 | 14.01 | 2,215,390 | +0.15(+1.12%) |
Nov 11, 2016 | 13.47 | 13.88 | 13.25 | 13.86 | 4,063,961 | +0.34(+2.55%) |
Nov 10, 2016 | 13.17 | 13.81 | 13.01 | 13.51 | 6,000,288 | -0.07(-0.51%) |
Nov 09, 2016 | 12.98 | 13.65 | 12.50 | 13.58 | 3,761,896 | +0.34(+2.60%) |
Nov 08, 2016 | 13.45 | 13.45 | 13.16 | 13.24 | 1,912,155 | -0.28(-2.10%) |
Nov 07, 2016 | 13.38 | 13.59 | 13.26 | 13.52 | 3,230,462 | +0.59(+4.57%) |
Nov 04, 2016 | 12.87 | 13.20 | 12.73 | 12.93 | 2,233,733 | +0.04(+0.33%) |
Nov 03, 2016 | 12.86 | 12.98 | 12.76 | 12.89 | 2,233,104 | +0.10(+0.80%) |
Nov 02, 2016 | 12.91 | 13.18 | 12.76 | 12.78 | 2,110,093 | -0.23(-1.78%) |
Nov 01, 2016 | 13.35 | 13.43 | 12.71 | 13.02 | 3,153,683 | -0.25(-1.87%) |
Oct 31, 2016 | 13.15 | 13.35 | 13.09 | 13.26 | 3,879,645 | +0.13(+0.98%) |
Oct 28, 2016 | 12.96 | 13.24 | 12.91 | 13.14 | 2,301,479 | +0.10(+0.79%) |
Oct 27, 2016 | 13.05 | 13.05 | 12.72 | 13.03 | 1,996,550 | +0.05(+0.40%) |
Oct 26, 2016 | 12.62 | 13.10 | 12.58 | 12.98 | 1,609,536 | +0.27(+2.09%) |
Oct 25, 2016 | 12.98 | 13.06 | 12.69 | 12.72 | 1,661,456 | -0.33(-2.56%) |
Oct 24, 2016 | 13.02 | 13.09 | 12.73 | 13.05 | 2,485,240 | +0.24(+1.87%) |
Oct 21, 2016 | 12.75 | 12.85 | 12.46 | 12.81 | 3,616,105 | -0.13(-0.99%) |
Oct 20, 2016 | 13.28 | 13.28 | 12.76 | 12.94 | 4,024,091 | +0.39(+3.07%) |
Oct 19, 2016 | 12.34 | 12.64 | 12.22 | 12.55 | 2,847,343 | +0.31(+2.52%) |
Oct 18, 2016 | 12.66 | 12.66 | 11.94 | 12.24 | 2,291,767 | -0.15(-1.18%) |
Oct 17, 2016 | 12.49 | 12.62 | 12.39 | 12.39 | 1,588,236 | -0.16(-1.30%) |
Oct 14, 2016 | 12.50 | 12.72 | 12.49 | 12.55 | 1,948,926 | +0.19(+1.52%) |
Oct 13, 2016 | 12.65 | 12.65 | 12.32 | 12.36 | 2,762,961 | -0.51(-3.93%) |
Oct 12, 2016 | 12.78 | 13.06 | 12.72 | 12.87 | 1,577,465 | +0.12(+0.94%) |
Oct 11, 2016 | 13.12 | 13.15 | 12.69 | 12.75 | 1,634,562 | -0.45(-3.38%) |
Oct 10, 2016 | 13.16 | 13.33 | 13.11 | 13.20 | 1,218,177 | +0.18(+1.38%) |
Oct 07, 2016 | 13.20 | 13.25 | 12.89 | 13.02 | 1,204,421 | -0.24(-1.81%) |
Oct 06, 2016 | 13.30 | 13.33 | 13.01 | 13.26 | 1,302,022 | -0.09(-0.64%) |
Oct 05, 2016 | 12.98 | 13.45 | 12.98 | 13.34 | 2,194,123 | +0.45(+3.52%) |
Oct 04, 2016 | 13.24 | 13.32 | 12.77 | 12.89 | 4,043,740 | -0.33(-2.46%) |
Oct 03, 2016 | 13.27 | 13.38 | 13.01 | 13.21 | 2,161,540 | -0.15(-1.09%) |
Sep 30, 2016 | 13.10 | 13.45 | 13.01 | 13.36 | 1,804,691 | +0.37(+2.84%) |
Sep 29, 2016 | 13.29 | 13.31 | 12.94 | 12.99 | 1,551,273 | -0.27(-2.00%) |
Sep 28, 2016 | 12.96 | 13.27 | 12.87 | 13.26 | 1,723,224 | +0.40(+3.13%) |
Sep 27, 2016 | 12.85 | 12.95 | 12.71 | 12.85 | 860,491 | -0.08(-0.60%) |
Sep 26, 2016 | 13.04 | 13.04 | 12.84 | 12.93 | 1,342,892 | -0.21(-1.63%) |
Sep 23, 2016 | 13.22 | 13.29 | 13.14 | 13.14 | 1,309,375 | -0.14(-1.03%) |
Sep 22, 2016 | 13.29 | 13.38 | 13.13 | 13.28 | 1,375,815 | +0.24(+1.84%) |
Sep 21, 2016 | 12.90 | 13.08 | 12.81 | 13.04 | 1,672,687 | +0.26(+2.01%) |
Sep 20, 2016 | 13.09 | 13.10 | 12.76 | 12.78 | 1,461,129 | -0.25(-1.91%) |
Sep 19, 2016 | 13.04 | 13.14 | 12.94 | 13.03 | 1,905,328 | +0.15(+1.13%) |
Sep 16, 2016 | 13.06 | 13.11 | 12.80 | 12.89 | 4,826,017 | +0.15(+1.21%) |
Sep 15, 2016 | 12.34 | 12.77 | 12.30 | 12.73 | 1,946,583 | +0.39(+3.12%) |
Sep 14, 2016 | 12.23 | 12.45 | 12.14 | 12.35 | 1,726,005 | +0.08(+0.63%) |
Sep 13, 2016 | 12.68 | 12.79 | 12.21 | 12.27 | 2,302,026 | -0.65(-5.04%) |
Sep 12, 2016 | 12.18 | 12.95 | 12.07 | 12.92 | 2,176,117 | +0.60(+4.87%) |
Sep 09, 2016 | 12.73 | 12.80 | 12.32 | 12.32 | 1,626,062 | -0.57(-4.45%) |
Sep 08, 2016 | 12.84 | 12.99 | 12.75 | 12.90 | 1,532,947 | +0.07(+0.53%) |
Sep 07, 2016 | 12.58 | 12.85 | 12.48 | 12.83 | 1,615,990 | +0.22(+1.77%) |
Sep 06, 2016 | 12.66 | 12.66 | 12.47 | 12.60 | 1,630,634 | +0.03(+0.20%) |
Sep 02, 2016 | 12.55 | 12.58 | 12.58 | 12.58 | 1,218,723 | +0.17(+1.38%) |
Sep 01, 2016 | 12.33 | 12.57 | 12.26 | 12.41 | 1,670,678 | +0.05(+0.42%) |
Aug 31, 2016 | 12.42 | 12.60 | 12.27 | 12.36 | 1,960,457 | -0.07(-0.55%) |
Aug 30, 2016 | 12.36 | 12.59 | 12.34 | 12.42 | 753,870 | +0.01(+0.07%) |
Aug 29, 2016 | 12.26 | 12.48 | 12.21 | 12.42 | 1,056,845 | +0.15(+1.26%) |
Aug 26, 2016 | 12.27 | 12.47 | 12.15 | 12.26 | 1,208,059 | +0.06(+0.49%) |
Aug 25, 2016 | 12.18 | 12.24 | 12.02 | 12.20 | 1,232,551 | -0.05(-0.42%) |
Aug 24, 2016 | 12.36 | 12.48 | 12.24 | 12.25 | 954,569 | -0.14(-1.11%) |
Aug 23, 2016 | 12.35 | 12.43 | 12.21 | 12.39 | 1,834,372 | +0.15(+1.19%) |
Aug 22, 2016 | 12.09 | 12.30 | 12.02 | 12.24 | 1,810,595 | +0.06(+0.49%) |
Aug 19, 2016 | 12.08 | 12.33 | 12.01 | 12.18 | 1,219,672 | +0.03(+0.28%) |
Aug 18, 2016 | 12.22 | 12.42 | 12.09 | 12.15 | 2,459,903 | -0.07(-0.56%) |
Aug 17, 2016 | 11.94 | 12.23 | 11.84 | 12.22 | 4,084,499 | +0.24(+2.00%) |
Aug 16, 2016 | 12.06 | 12.13 | 11.95 | 11.98 | 2,366,912 | -0.10(-0.85%) |
Aug 15, 2016 | 11.84 | 12.09 | 11.83 | 12.08 | 1,539,827 | +0.28(+2.39%) |
Aug 12, 2016 | 11.83 | 11.89 | 11.63 | 11.80 | 1,684,267 | -0.08(-0.65%) |
Aug 11, 2016 | 11.80 | 11.95 | 11.73 | 11.88 | 2,148,699 | +0.13(+1.09%) |
Aug 10, 2016 | 11.67 | 11.82 | 11.65 | 11.75 | 2,329,308 | +0.13(+1.10%) |
Aug 09, 2016 | 11.51 | 11.65 | 11.49 | 11.62 | 1,645,921 | +0.12(+1.04%) |
Aug 08, 2016 | 11.49 | 11.66 | 11.44 | 11.50 | 1,378,172 | +0.05(+0.45%) |
Aug 05, 2016 | 11.23 | 11.59 | 11.13 | 11.45 | 2,180,827 | +0.36(+3.23%) |
Aug 04, 2016 | 11.19 | 11.39 | 11.07 | 11.09 | 2,032,231 | -0.12(-1.07%) |
Aug 03, 2016 | 11.02 | 11.22 | 10.91 | 11.21 | 2,257,510 | +0.16(+1.47%) |
Aug 02, 2016 | 11.36 | 11.42 | 10.95 | 11.05 | 1,811,188 | -0.36(-3.14%) |
Aug 01, 2016 | 11.66 | 11.77 | 11.36 | 11.41 | 1,963,359 | -0.23(-1.98%) |
Jul 29, 2016 | 11.54 | 11.77 | 11.54 | 11.64 | 1,678,996 | +0.04(+0.37%) |
Jul 28, 2016 | 11.64 | 11.70 | 11.39 | 11.60 | 2,513,727 | -0.18(-1.52%) |
Jul 27, 2016 | 11.69 | 11.89 | 11.66 | 11.77 | 3,544,238 | +0.12(+1.02%) |
Jul 26, 2016 | 11.48 | 11.73 | 11.48 | 11.65 | 2,790,983 | +0.19(+1.64%) |
Jul 25, 2016 | 11.21 | 11.48 | 11.18 | 11.47 | 2,342,201 | +0.24(+2.13%) |
Jul 22, 2016 | 10.98 | 11.25 | 10.89 | 11.23 | 4,147,020 | +0.54(+5.03%) |
Jul 21, 2016 | 10.55 | 10.91 | 10.24 | 10.69 | 9,420,399 | +0.98(+10.11%) |
Jul 20, 2016 | 9.855 | 9.914 | 9.586 | 9.710 | 14,168,631 | -0.16(-1.64%) |
Jul 19, 2016 | 9.940 | 10.09 | 9.838 | 9.872 | 1,310,295 | -0.16(-1.62%) |
Jul 18, 2016 | 9.812 | 10.05 | 9.667 | 10.03 | 2,501,554 | +0.20(+2.08%) |
Jul 15, 2016 | 9.889 | 9.940 | 9.710 | 9.829 | 1,030,211 | -0.03(-0.35%) |
Jul 14, 2016 | 9.880 | 10.01 | 9.778 | 9.863 | 1,244,392 | +0.15(+1.58%) |
Jul 13, 2016 | 9.727 | 9.752 | 9.437 | 9.710 | 1,623,139 | +0.04(+0.44%) |
Jul 12, 2016 | 9.462 | 9.727 | 9.411 | 9.667 | 1,527,342 | +0.37(+3.94%) |
Jul 11, 2016 | 9.334 | 9.513 | 9.189 | 9.300 | 1,568,158 | +0.06(+0.65%) |
Jul 08, 2016 | 8.993 | 9.300 | 8.822 | 9.240 | 1,797,146 | +0.42(+4.74%) |
Jul 07, 2016 | 8.814 | 9.129 | 8.694 | 8.822 | 1,979,027 | +0.09(+0.98%) |
Jul 06, 2016 | 8.472 | 8.788 | 8.362 | 8.737 | 2,217,587 | +0.13(+1.49%) |
Jul 05, 2016 | 9.061 | 9.112 | 8.566 | 8.609 | 1,679,073 | -0.58(-6.31%) |