Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.90 | 20.99 | 20.57 | 20.79 | 3,436,164 | +0.01(+0.03%) |
Jul 28, 2017 | 20.47 | 20.80 | 20.45 | 20.78 | 5,938,885 | +0.28(+1.35%) |
Jul 27, 2017 | 21.32 | 21.37 | 20.24 | 20.51 | 7,062,238 | -0.81(-3.78%) |
Jul 26, 2017 | 21.37 | 21.52 | 21.17 | 21.31 | 4,507,732 | +0.01(+0.06%) |
Jul 25, 2017 | 21.18 | 21.41 | 20.99 | 21.30 | 6,530,664 | +0.29(+1.37%) |
Jul 24, 2017 | 20.93 | 21.19 | 20.87 | 21.01 | 4,112,337 | +0.03(+0.13%) |
Jul 21, 2017 | 20.85 | 21.13 | 20.60 | 20.98 | 5,699,689 | +0.06(+0.28%) |
Jul 20, 2017 | 21.10 | 21.27 | 20.90 | 20.92 | 25,282,394 | -0.00(-0.02%) |
Jul 19, 2017 | 21.21 | 21.35 | 20.81 | 20.93 | 7,015,513 | -0.25(-1.16%) |
Jul 18, 2017 | 20.89 | 21.19 | 20.73 | 21.17 | 5,045,583 | +0.26(+1.26%) |
Jul 17, 2017 | 21.62 | 21.68 | 20.43 | 20.91 | 13,129,895 | -1.17(-5.29%) |
Jul 14, 2017 | 21.77 | 22.17 | 21.77 | 22.08 | 2,747,133 | +0.30(+1.40%) |
Jul 13, 2017 | 21.85 | 21.97 | 21.62 | 21.77 | 9,283,713 | -0.03(-0.16%) |
Jul 12, 2017 | 21.99 | 22.12 | 21.76 | 21.81 | 3,560,962 | +0.01(+0.06%) |
Jul 11, 2017 | 21.73 | 22.13 | 21.65 | 21.80 | 9,400,604 | +0.26(+1.22%) |
Jul 10, 2017 | 21.94 | 22.11 | 21.51 | 21.53 | 5,548,986 | -0.52(-2.35%) |
Jul 07, 2017 | 22.04 | 22.10 | 21.79 | 22.05 | 4,205,295 | +0.13(+0.60%) |
Jul 06, 2017 | 21.92 | 22.17 | 21.69 | 21.92 | 7,236,499 | -0.24(-1.08%) |
Jul 05, 2017 | 22.43 | 22.53 | 22.10 | 22.16 | 5,151,969 | -0.22(-0.99%) |
Jul 03, 2017 | 22.42 | 22.52 | 22.16 | 22.38 | 2,741,764 | +0.03(+0.12%) |
Jun 30, 2017 | 22.51 | 22.58 | 22.23 | 22.35 | 3,176,473 | -0.05(-0.20%) |
Jun 29, 2017 | 22.34 | 22.63 | 22.10 | 22.40 | 4,630,275 | +0.15(+0.65%) |
Jun 28, 2017 | 21.51 | 22.42 | 21.44 | 22.25 | 7,524,213 | +1.21(+5.75%) |
Jun 27, 2017 | 21.18 | 21.42 | 21.03 | 21.04 | 3,519,893 | -0.11(-0.52%) |
Jun 26, 2017 | 21.64 | 21.74 | 21.06 | 21.15 | 4,819,387 | -0.32(-1.48%) |
Jun 23, 2017 | 21.33 | 21.84 | 21.20 | 21.47 | 32,429,162 | +0.23(+1.09%) |
Jun 22, 2017 | 21.79 | 21.79 | 21.18 | 21.24 | 5,229,629 | -0.53(-2.45%) |
Jun 21, 2017 | 21.49 | 21.82 | 21.33 | 21.77 | 3,650,188 | +0.21(+0.98%) |
Jun 20, 2017 | 21.77 | 21.89 | 21.46 | 21.56 | 3,622,725 | -0.24(-1.08%) |
Jun 19, 2017 | 21.44 | 21.88 | 21.35 | 21.80 | 4,744,395 | +0.52(+2.44%) |
Jun 16, 2017 | 20.94 | 21.35 | 20.90 | 21.28 | 4,248,837 | +0.16(+0.74%) |
Jun 15, 2017 | 20.84 | 21.12 | 20.72 | 21.12 | 2,942,288 | -0.01(-0.07%) |
Jun 14, 2017 | 21.27 | 21.39 | 20.97 | 21.14 | 4,936,054 | -0.07(-0.31%) |
Jun 13, 2017 | 20.65 | 21.20 | 20.44 | 21.20 | 8,330,545 | +0.63(+3.04%) |
Jun 12, 2017 | 20.57 | 20.95 | 20.33 | 20.57 | 5,262,342 | +0.10(+0.47%) |
Jun 09, 2017 | 20.62 | 20.83 | 20.09 | 20.48 | 5,297,606 | -0.07(-0.35%) |
Jun 08, 2017 | 20.83 | 20.93 | 20.51 | 20.55 | 4,619,239 | -0.20(-0.95%) |
Jun 07, 2017 | 20.41 | 20.86 | 20.21 | 20.75 | 6,913,820 | +0.38(+1.85%) |
Jun 06, 2017 | 19.80 | 20.47 | 19.61 | 20.37 | 4,582,367 | +0.39(+1.96%) |
Jun 05, 2017 | 18.95 | 20.20 | 18.95 | 19.98 | 10,021,964 | +1.15(+6.10%) |
Jun 02, 2017 | 18.69 | 19.02 | 18.58 | 18.83 | 5,235,499 | +0.21(+1.13%) |
Jun 01, 2017 | 18.33 | 18.72 | 18.20 | 18.62 | 4,275,168 | +0.43(+2.36%) |
May 31, 2017 | 18.42 | 18.44 | 17.94 | 18.19 | 2,577,935 | -0.07(-0.40%) |
May 30, 2017 | 18.29 | 18.48 | 18.14 | 18.26 | 1,821,465 | -0.02(-0.11%) |
May 26, 2017 | 18.44 | 18.52 | 18.20 | 18.29 | 2,416,222 | -0.27(-1.47%) |
May 25, 2017 | 18.52 | 18.69 | 18.30 | 18.56 | 3,450,580 | +0.17(+0.94%) |
May 24, 2017 | 18.48 | 18.56 | 18.30 | 18.39 | 2,125,729 | +0.02(+0.13%) |
May 23, 2017 | 18.52 | 18.56 | 18.23 | 18.36 | 2,704,893 | -0.09(-0.47%) |
May 22, 2017 | 18.43 | 18.49 | 18.24 | 18.45 | 2,450,699 | +0.19(+1.04%) |
May 19, 2017 | 18.27 | 18.51 | 18.20 | 18.26 | 3,555,471 | +0.07(+0.38%) |
May 18, 2017 | 18.01 | 18.34 | 17.92 | 18.19 | 3,568,995 | +0.12(+0.67%) |
May 17, 2017 | 18.49 | 18.50 | 17.88 | 18.07 | 3,783,004 | -0.80(-4.22%) |
May 16, 2017 | 18.85 | 18.95 | 18.65 | 18.86 | 3,100,597 | +0.03(+0.18%) |
May 15, 2017 | 18.64 | 18.93 | 18.61 | 18.83 | 2,586,615 | +0.22(+1.21%) |
May 12, 2017 | 19.04 | 19.09 | 18.58 | 18.60 | 3,292,086 | -0.31(-1.65%) |
May 11, 2017 | 18.78 | 18.96 | 18.33 | 18.91 | 3,450,725 | +0.04(+0.22%) |
May 10, 2017 | 19.13 | 19.25 | 18.81 | 18.87 | 4,970,109 | -0.25(-1.32%) |
May 09, 2017 | 18.71 | 19.13 | 18.63 | 19.13 | 4,507,191 | +0.43(+2.31%) |
May 08, 2017 | 18.86 | 18.92 | 18.52 | 18.69 | 4,697,801 | -0.16(-0.86%) |
May 05, 2017 | 18.23 | 18.86 | 18.20 | 18.86 | 8,997,413 | +0.65(+3.55%) |
May 04, 2017 | 17.40 | 18.27 | 17.40 | 18.21 | 10,563,103 | +1.34(+7.96%) |
May 03, 2017 | 17.24 | 17.36 | 16.84 | 16.87 | 6,302,553 | -0.48(-2.79%) |
May 02, 2017 | 17.40 | 17.43 | 17.08 | 17.35 | 3,289,891 | -0.03(-0.16%) |
May 01, 2017 | 17.15 | 17.42 | 17.06 | 17.38 | 3,896,332 | +0.30(+1.74%) |
Apr 28, 2017 | 17.49 | 17.49 | 17.08 | 17.08 | 2,337,960 | -0.38(-2.18%) |
Apr 27, 2017 | 17.31 | 17.58 | 17.24 | 17.46 | 3,567,670 | +0.20(+1.16%) |
Apr 26, 2017 | 17.26 | 17.41 | 17.08 | 17.26 | 2,910,242 | -0.03(-0.18%) |
Apr 25, 2017 | 17.29 | 17.68 | 17.16 | 17.29 | 5,528,781 | +0.14(+0.81%) |
Apr 24, 2017 | 17.06 | 17.29 | 17.00 | 17.15 | 3,709,733 | +0.41(+2.46%) |
Apr 21, 2017 | 16.70 | 16.92 | 16.52 | 16.74 | 4,090,362 | +0.03(+0.17%) |
Apr 20, 2017 | 16.23 | 16.73 | 16.12 | 16.72 | 4,906,782 | +0.64(+3.96%) |
Apr 19, 2017 | 16.03 | 16.25 | 15.97 | 16.08 | 4,155,635 | +0.16(+1.02%) |
Apr 18, 2017 | 15.69 | 15.93 | 15.60 | 15.92 | 2,436,363 | +0.09(+0.59%) |
Apr 17, 2017 | 15.62 | 15.85 | 15.51 | 15.82 | 1,861,725 | +0.26(+1.69%) |
Apr 13, 2017 | 15.85 | 16.04 | 15.56 | 15.56 | 3,314,688 | -0.33(-2.09%) |
Apr 12, 2017 | 16.32 | 16.32 | 15.86 | 15.89 | 3,506,763 | -0.50(-3.08%) |
Apr 11, 2017 | 16.65 | 16.71 | 16.24 | 16.40 | 3,009,490 | -0.46(-2.71%) |
Apr 10, 2017 | 16.47 | 16.93 | 16.46 | 16.85 | 3,294,850 | +0.50(+3.05%) |
Apr 07, 2017 | 16.29 | 16.45 | 16.12 | 16.36 | 1,348,285 | -0.05(-0.27%) |
Apr 06, 2017 | 16.20 | 16.49 | 16.03 | 16.40 | 2,751,080 | +0.26(+1.61%) |
Apr 05, 2017 | 16.71 | 17.04 | 16.11 | 16.14 | 3,104,249 | -0.43(-2.59%) |
Apr 04, 2017 | 16.39 | 16.59 | 16.37 | 16.57 | 1,573,826 | +0.10(+0.63%) |
Apr 03, 2017 | 16.57 | 16.75 | 16.36 | 16.47 | 3,274,564 | -0.10(-0.58%) |
Mar 31, 2017 | 16.36 | 16.67 | 16.33 | 16.56 | 2,655,039 | +0.16(+0.97%) |
Mar 30, 2017 | 16.31 | 16.55 | 16.29 | 16.40 | 1,674,073 | +0.08(+0.51%) |
Mar 29, 2017 | 16.33 | 16.38 | 16.19 | 16.32 | 2,040,317 | -0.10(-0.61%) |
Mar 28, 2017 | 15.92 | 16.55 | 15.92 | 16.42 | 2,059,655 | +0.46(+2.88%) |
Mar 27, 2017 | 15.61 | 16.01 | 15.39 | 15.96 | 3,252,445 | +0.00(+0.02%) |
Mar 24, 2017 | 16.21 | 16.35 | 15.82 | 15.96 | 2,552,620 | -0.21(-1.33%) |
Mar 23, 2017 | 16.43 | 16.57 | 16.14 | 16.17 | 2,563,316 | -0.21(-1.31%) |
Mar 22, 2017 | 16.02 | 16.43 | 15.80 | 16.39 | 2,912,631 | +0.34(+2.09%) |
Mar 21, 2017 | 17.00 | 17.11 | 16.04 | 16.05 | 3,917,124 | -0.87(-5.13%) |
Mar 20, 2017 | 17.10 | 17.18 | 16.79 | 16.92 | 2,418,058 | -0.18(-1.07%) |
Mar 17, 2017 | 17.34 | 17.53 | 17.03 | 17.10 | 3,207,521 | -0.24(-1.40%) |
Mar 16, 2017 | 17.43 | 17.66 | 17.32 | 17.34 | 2,549,550 | -0.06(-0.36%) |
Mar 15, 2017 | 17.17 | 17.47 | 17.15 | 17.41 | 2,934,848 | +0.34(+1.96%) |
Mar 14, 2017 | 17.29 | 17.38 | 16.87 | 17.07 | 2,774,992 | -0.34(-1.95%) |
Mar 13, 2017 | 17.56 | 17.27 | 17.41 | 1,857,703 | +0.10(+0.58%) | |
Mar 10, 2017 | 17.24 | 17.40 | 16.99 | 17.31 | 2,684,968 | +0.24(+1.42%) |
Mar 09, 2017 | 17.28 | 17.53 | 16.95 | 17.07 | 3,343,142 | -0.24(-1.38%) |
Mar 08, 2017 | 17.61 | 17.65 | 17.28 | 17.31 | 1,975,024 | -0.22(-1.28%) |
Mar 07, 2017 | 17.79 | 17.94 | 17.48 | 17.53 | 2,585,869 | -0.39(-2.16%) |
Mar 06, 2017 | 17.78 | 18.07 | 17.77 | 17.92 | 3,581,011 | -0.10(-0.58%) |
Mar 03, 2017 | 17.76 | 18.09 | 17.62 | 18.02 | 4,967,891 | +0.32(+1.80%) |
Mar 02, 2017 | 18.08 | 18.15 | 17.69 | 17.70 | 3,491,019 | -0.47(-2.57%) |
Mar 01, 2017 | 17.97 | 18.30 | 17.92 | 18.17 | 6,292,005 | +0.54(+3.04%) |
Feb 28, 2017 | 17.70 | 17.81 | 17.53 | 17.64 | 5,386,343 | -0.18(-1.03%) |
Feb 27, 2017 | 17.47 | 17.82 | 17.19 | 17.82 | 5,339,158 | +0.39(+2.22%) |
Feb 24, 2017 | 16.95 | 17.43 | 16.89 | 17.43 | 4,109,275 | +0.17(+1.00%) |
Feb 23, 2017 | 17.25 | 17.77 | 16.98 | 17.26 | 6,903,266 | +0.30(+1.79%) |
Feb 22, 2017 | 18.26 | 18.92 | 16.94 | 16.95 | 14,846,989 | +0.22(+1.32%) |
Feb 21, 2017 | 17.16 | 17.27 | 16.65 | 16.73 | 5,838,938 | -0.29(-1.71%) |
Feb 17, 2017 | 17.02 | 17.02 | 17.02 | 0 | -0.12(-0.73%) | |
Feb 16, 2017 | 17.46 | 17.50 | 16.89 | 17.15 | 3,976,051 | -0.31(-1.80%) |
Feb 15, 2017 | 16.95 | 17.76 | 16.82 | 17.46 | 6,271,563 | +0.49(+2.91%) |
Feb 14, 2017 | 16.68 | 17.22 | 16.65 | 16.97 | 5,658,186 | +0.43(+2.61%) |
Feb 13, 2017 | 16.49 | 16.72 | 16.36 | 16.54 | 2,931,055 | +0.28(+1.72%) |
Feb 10, 2017 | 15.92 | 16.52 | 15.69 | 16.26 | 3,241,897 | +0.54(+3.46%) |
Feb 09, 2017 | 15.46 | 15.85 | 15.46 | 15.71 | 1,681,041 | +0.29(+1.86%) |
Feb 08, 2017 | 15.56 | 15.62 | 15.01 | 15.43 | 2,172,391 | -0.16(-1.04%) |
Feb 07, 2017 | 16.02 | 16.14 | 15.47 | 15.59 | 2,686,105 | -0.28(-1.79%) |
Feb 06, 2017 | 15.88 | 16.07 | 15.72 | 15.87 | 2,159,906 | -0.15(-0.95%) |
Feb 03, 2017 | 15.75 | 16.03 | 15.69 | 16.02 | 1,839,273 | +0.42(+2.68%) |
Feb 02, 2017 | 15.49 | 15.76 | 15.30 | 15.60 | 2,012,123 | -0.04(-0.24%) |
Feb 01, 2017 | 15.62 | 15.82 | 15.38 | 15.64 | 2,081,398 | +0.17(+1.10%) |
Jan 31, 2017 | 15.56 | 15.63 | 15.10 | 15.47 | 2,452,364 | -0.22(-1.41%) |
Jan 30, 2017 | 15.89 | 15.89 | 15.36 | 15.69 | 2,415,441 | -0.33(-2.03%) |
Jan 27, 2017 | 15.99 | 16.09 | 15.72 | 16.02 | 1,725,040 | +0.09(+0.56%) |
Jan 26, 2017 | 15.81 | 16.06 | 15.81 | 15.93 | 3,127,719 | -0.19(-1.18%) |
Jan 25, 2017 | 15.45 | 16.14 | 15.43 | 16.12 | 4,368,812 | +0.72(+4.65%) |
Jan 24, 2017 | 14.86 | 15.43 | 14.76 | 15.40 | 2,460,680 | +0.63(+4.28%) |
Jan 23, 2017 | 14.87 | 15.10 | 14.55 | 14.77 | 1,793,522 | -0.17(-1.11%) |
Jan 20, 2017 | 14.94 | 15.16 | 14.86 | 14.94 | 2,413,336 | -0.01(-0.07%) |
Jan 19, 2017 | 15.33 | 15.55 | 14.87 | 14.95 | 2,978,780 | -0.36(-2.37%) |
Jan 18, 2017 | 15.19 | 15.32 | 15.06 | 15.31 | 1,797,622 | +0.13(+0.89%) |
Jan 17, 2017 | 15.58 | 15.65 | 15.13 | 15.18 | 3,286,468 | -0.41(-2.64%) |
Jan 13, 2017 | 15.59 | 15.59 | 15.59 | 0 | +0.32(+2.08%) | |
Jan 12, 2017 | 15.22 | 15.30 | 14.98 | 15.27 | 2,226,841 | +0.08(+0.52%) |
Jan 11, 2017 | 15.10 | 15.24 | 15.02 | 15.19 | 2,721,669 | +0.09(+0.62%) |
Jan 10, 2017 | 14.97 | 15.13 | 14.79 | 15.10 | 4,207,490 | +0.12(+0.83%) |
Jan 09, 2017 | 14.98 | 15.22 | 14.86 | 14.97 | 2,434,400 | -0.13(-0.89%) |
Jan 06, 2017 | 15.24 | 15.40 | 15.03 | 15.11 | 1,850,353 | -0.01(-0.07%) |
Jan 05, 2017 | 15.58 | 15.67 | 15.08 | 15.12 | 2,598,195 | -0.49(-3.17%) |
Jan 04, 2017 | 15.48 | 15.68 | 15.27 | 15.61 | 4,107,421 | +0.50(+3.30%) |
Jan 03, 2017 | 15.13 | 15.50 | 14.85 | 15.11 | 2,888,077 | +0.19(+1.25%) |
Dec 30, 2016 | 14.93 | 14.93 | 14.93 | 0 | -0.11(-0.74%) | |
Dec 29, 2016 | 15.07 | 15.18 | 14.91 | 15.04 | 2,383,607 | -0.01(-0.07%) |
Dec 28, 2016 | 15.34 | 15.34 | 14.91 | 15.05 | 1,632,495 | -0.19(-1.27%) |
Dec 27, 2016 | 15.16 | 15.50 | 15.16 | 15.24 | 1,178,965 | +0.03(+0.18%) |
Dec 23, 2016 | 15.21 | 15.21 | 15.21 | 0 | +0.04(+0.30%) | |
Dec 22, 2016 | 15.42 | 15.54 | 15.15 | 15.17 | 1,848,878 | -0.21(-1.35%) |
Dec 21, 2016 | 15.40 | 15.56 | 15.29 | 15.38 | 2,760,217 | -0.16(-1.02%) |
Dec 20, 2016 | 15.39 | 15.71 | 15.35 | 15.54 | 4,030,091 | +0.34(+2.23%) |
Dec 19, 2016 | 15.48 | 15.74 | 14.98 | 15.20 | 6,103,758 | -0.51(-3.24%) |
Dec 16, 2016 | 16.48 | 16.49 | 15.45 | 15.71 | 9,415,879 | -0.77(-4.70%) |
Dec 15, 2016 | 16.55 | 17.03 | 16.43 | 16.48 | 5,795,920 | -0.08(-0.50%) |
Dec 14, 2016 | 16.40 | 16.84 | 16.30 | 16.56 | 3,892,073 | +0.10(+0.63%) |
Dec 13, 2016 | 16.50 | 16.58 | 15.98 | 16.46 | 2,936,748 | +0.18(+1.13%) |
Dec 12, 2016 | 16.74 | 16.82 | 16.08 | 16.28 | 3,765,390 | -0.40(-2.41%) |
Dec 09, 2016 | 17.06 | 17.24 | 16.51 | 16.68 | 4,759,619 | -0.39(-2.29%) |
Dec 08, 2016 | 16.73 | 17.10 | 16.38 | 17.07 | 4,896,769 | +0.44(+2.66%) |
Dec 07, 2016 | 15.86 | 16.73 | 15.84 | 16.63 | 6,280,185 | +0.79(+5.00%) |
Dec 06, 2016 | 15.51 | 15.89 | 15.36 | 15.83 | 3,428,878 | +0.36(+2.30%) |
Dec 05, 2016 | 15.75 | 15.81 | 15.40 | 15.48 | 3,062,489 | -0.07(-0.47%) |
Dec 02, 2016 | 15.51 | 15.63 | 15.41 | 15.55 | 2,190,713 | +0.02(+0.16%) |
Dec 01, 2016 | 15.46 | 15.65 | 15.26 | 15.53 | 3,927,955 | +0.12(+0.81%) |
Nov 30, 2016 | 15.52 | 15.72 | 15.36 | 15.40 | 3,726,390 | +0.10(+0.68%) |
Nov 29, 2016 | 15.26 | 15.56 | 15.08 | 15.30 | 3,068,462 | +0.03(+0.18%) |
Nov 28, 2016 | 15.66 | 15.70 | 15.04 | 15.27 | 4,137,668 | -0.39(-2.50%) |
Nov 25, 2016 | 15.77 | 15.85 | 15.42 | 15.66 | 2,336,408 | -0.09(-0.59%) |
Nov 23, 2016 | 15.75 | 15.75 | 15.75 | 0 | +1.03(+7.03%) | |
Nov 22, 2016 | 14.75 | 14.80 | 14.54 | 14.72 | 2,365,177 | +0.11(+0.78%) |
Nov 21, 2016 | 14.77 | 14.85 | 14.54 | 14.61 | 3,500,295 | -0.01(-0.05%) |
Nov 18, 2016 | 14.73 | 14.80 | 14.49 | 14.61 | 4,061,425 | -0.03(-0.24%) |
Nov 17, 2016 | 14.56 | 14.75 | 14.49 | 14.65 | 4,862,431 | +0.12(+0.83%) |
Nov 16, 2016 | 14.51 | 14.61 | 14.37 | 14.53 | 5,529,218 | +0.02(+0.14%) |
Nov 15, 2016 | 14.29 | 14.59 | 14.14 | 14.51 | 6,313,167 | +0.22(+1.53%) |
Nov 14, 2016 | 14.11 | 14.52 | 14.09 | 14.29 | 7,266,350 | +0.43(+3.07%) |
Nov 11, 2016 | 13.60 | 13.91 | 13.56 | 13.86 | 5,661,861 | +0.15(+1.06%) |
Nov 10, 2016 | 12.92 | 13.92 | 12.89 | 13.72 | 11,031,466 | +0.94(+7.36%) |
Nov 09, 2016 | 12.36 | 13.09 | 12.28 | 12.78 | 5,521,897 | +0.05(+0.41%) |
Nov 08, 2016 | 12.71 | 12.83 | 12.38 | 12.72 | 3,275,501 | +0.07(+0.57%) |
Nov 07, 2016 | 12.34 | 12.66 | 12.25 | 12.65 | 6,112,794 | +0.66(+5.48%) |
Nov 04, 2016 | 11.90 | 12.19 | 11.76 | 11.99 | 4,617,822 | +0.00(+0.00%) |
Nov 03, 2016 | 12.07 | 12.43 | 11.72 | 11.99 | 13,575,779 | +0.72(+6.38%) |
Nov 02, 2016 | 11.53 | 11.54 | 10.98 | 11.27 | 9,741,381 | +0.15(+1.34%) |
Nov 01, 2016 | 11.43 | 11.47 | 10.96 | 11.13 | 5,984,216 | -0.26(-2.31%) |
Oct 31, 2016 | 11.42 | 11.49 | 11.32 | 11.39 | 3,610,425 | +0.00(+0.00%) |
Oct 28, 2016 | 11.97 | 12.10 | 11.27 | 11.39 | 5,768,611 | -0.41(-3.46%) |
Oct 27, 2016 | 12.05 | 12.07 | 11.77 | 11.80 | 3,147,429 | -0.11(-0.93%) |
Oct 26, 2016 | 11.67 | 12.04 | 11.67 | 11.91 | 2,923,884 | +0.06(+0.47%) |
Oct 25, 2016 | 11.91 | 11.96 | 11.74 | 11.85 | 1,871,052 | -0.03(-0.26%) |
Oct 24, 2016 | 11.94 | 12.10 | 11.78 | 11.88 | 1,864,367 | +0.07(+0.58%) |
Oct 21, 2016 | 11.75 | 12.04 | 11.70 | 11.81 | 2,418,824 | -0.11(-0.90%) |
Oct 20, 2016 | 11.85 | 12.05 | 11.83 | 11.92 | 1,668,363 | -0.03(-0.23%) |
Oct 19, 2016 | 11.91 | 12.05 | 11.80 | 11.95 | 1,661,218 | +0.03(+0.26%) |
Oct 18, 2016 | 12.01 | 12.03 | 11.79 | 11.92 | 2,315,061 | +0.16(+1.32%) |
Oct 17, 2016 | 11.73 | 11.88 | 11.52 | 11.76 | 4,197,326 | -0.07(-0.58%) |
Oct 14, 2016 | 12.09 | 12.21 | 11.82 | 11.83 | 2,898,370 | -0.21(-1.75%) |
Oct 13, 2016 | 12.33 | 12.44 | 11.95 | 12.04 | 3,637,882 | -0.53(-4.21%) |
Oct 12, 2016 | 12.67 | 12.78 | 12.50 | 12.57 | 3,714,987 | -0.08(-0.66%) |
Oct 11, 2016 | 12.82 | 12.89 | 12.57 | 12.65 | 3,706,362 | -0.27(-2.09%) |
Oct 10, 2016 | 12.80 | 13.02 | 12.79 | 12.92 | 3,368,239 | +0.26(+2.08%) |
Oct 07, 2016 | 12.71 | 12.79 | 12.42 | 12.66 | 1,955,389 | -0.00(-0.03%) |
Oct 06, 2016 | 12.73 | 12.82 | 12.53 | 12.67 | 1,691,147 | -0.15(-1.19%) |
Oct 05, 2016 | 12.72 | 12.88 | 12.57 | 12.82 | 3,219,263 | +0.23(+1.84%) |
Oct 04, 2016 | 12.77 | 12.85 | 12.48 | 12.59 | 3,098,189 | -0.02(-0.16%) |
Oct 03, 2016 | 12.37 | 12.67 | 12.26 | 12.61 | 2,039,277 | -0.08(-0.60%) |
Sep 30, 2016 | 12.63 | 12.82 | 12.52 | 12.68 | 3,408,583 | +0.14(+1.10%) |
Sep 29, 2016 | 12.63 | 12.88 | 12.46 | 12.54 | 2,143,367 | -0.16(-1.23%) |
Sep 28, 2016 | 12.17 | 12.76 | 12.17 | 12.70 | 2,823,634 | +0.30(+2.46%) |
Sep 27, 2016 | 12.07 | 12.41 | 12.06 | 12.40 | 1,658,298 | +0.26(+2.14%) |
Sep 26, 2016 | 12.08 | 12.39 | 12.08 | 12.14 | 1,873,218 | -0.08(-0.65%) |
Sep 23, 2016 | 12.33 | 12.44 | 12.21 | 12.22 | 1,911,700 | -0.24(-1.89%) |
Sep 22, 2016 | 12.44 | 12.57 | 12.31 | 12.45 | 3,618,744 | +0.10(+0.84%) |
Sep 21, 2016 | 11.95 | 12.37 | 11.87 | 12.35 | 5,758,549 | +0.48(+4.05%) |
Sep 20, 2016 | 12.10 | 12.13 | 11.79 | 11.87 | 3,570,533 | -0.18(-1.46%) |
Sep 19, 2016 | 12.10 | 12.27 | 11.89 | 12.04 | 2,702,837 | +0.10(+0.87%) |
Sep 16, 2016 | 11.76 | 12.02 | 11.70 | 11.94 | 5,570,360 | +0.01(+0.12%) |
Sep 15, 2016 | 11.50 | 11.93 | 11.49 | 11.93 | 4,517,528 | +0.43(+3.73%) |
Sep 14, 2016 | 11.30 | 11.67 | 11.21 | 11.50 | 3,814,138 | +0.16(+1.40%) |
Sep 13, 2016 | 11.51 | 11.53 | 11.12 | 11.34 | 3,314,821 | -0.42(-3.53%) |
Sep 12, 2016 | 11.27 | 11.87 | 11.21 | 11.75 | 3,935,111 | +0.36(+3.13%) |
Sep 09, 2016 | 12.20 | 12.22 | 11.39 | 11.40 | 6,592,924 | -1.03(-8.32%) |
Sep 08, 2016 | 12.26 | 12.46 | 12.21 | 12.43 | 2,444,873 | +0.15(+1.21%) |
Sep 07, 2016 | 12.24 | 12.35 | 12.23 | 12.28 | 2,356,173 | -0.01(-0.06%) |
Sep 06, 2016 | 12.43 | 12.45 | 12.23 | 12.29 | 2,121,037 | -0.09(-0.70%) |
Sep 02, 2016 | 12.51 | 12.37 | 12.37 | 12.37 | 2,859,877 | -0.05(-0.42%) |
Sep 01, 2016 | 12.42 | 12.58 | 12.11 | 12.43 | 3,212,830 | +0.04(+0.36%) |
Aug 31, 2016 | 12.45 | 12.54 | 12.21 | 12.38 | 2,972,509 | -0.12(-1.00%) |
Aug 30, 2016 | 12.49 | 12.58 | 12.40 | 12.51 | 2,322,700 | +0.03(+0.25%) |
Aug 29, 2016 | 12.58 | 12.69 | 12.40 | 12.47 | 3,887,898 | -0.01(-0.11%) |
Aug 26, 2016 | 12.46 | 12.69 | 12.40 | 12.49 | 3,721,177 | +0.03(+0.28%) |
Aug 25, 2016 | 12.60 | 12.68 | 12.38 | 12.45 | 3,748,113 | -0.22(-1.72%) |
Aug 24, 2016 | 12.87 | 13.04 | 12.59 | 12.67 | 3,491,453 | -0.20(-1.56%) |
Aug 23, 2016 | 12.77 | 12.90 | 12.74 | 12.87 | 4,310,588 | +0.26(+2.08%) |
Aug 22, 2016 | 12.70 | 12.74 | 12.51 | 12.61 | 4,005,118 | -0.14(-1.11%) |
Aug 19, 2016 | 12.39 | 12.83 | 12.35 | 12.75 | 5,746,252 | +0.30(+2.42%) |
Aug 18, 2016 | 12.45 | 12.49 | 12.37 | 12.45 | 3,975,218 | +0.00(+0.00%) |
Aug 17, 2016 | 12.40 | 12.47 | 12.29 | 12.45 | 4,273,916 | +0.04(+0.33%) |
Aug 16, 2016 | 12.52 | 12.63 | 12.38 | 12.41 | 3,091,079 | -0.17(-1.35%) |
Aug 15, 2016 | 12.61 | 12.77 | 12.41 | 12.58 | 6,154,488 | +0.06(+0.47%) |
Aug 12, 2016 | 12.52 | 12.55 | 12.38 | 12.52 | 3,381,759 | -0.07(-0.55%) |
Aug 11, 2016 | 12.54 | 12.72 | 12.43 | 12.59 | 4,599,976 | +0.15(+1.20%) |
Aug 10, 2016 | 12.80 | 12.80 | 12.41 | 12.44 | 5,016,716 | -0.28(-2.23%) |
Aug 09, 2016 | 12.87 | 12.88 | 12.56 | 12.72 | 8,036,236 | -0.08(-0.59%) |
Aug 08, 2016 | 12.72 | 13.12 | 12.57 | 12.80 | 8,500,290 | +0.08(+0.60%) |
Aug 05, 2016 | 11.65 | 12.77 | 11.64 | 12.72 | 15,627,313 | +1.31(+11.48%) |
Aug 04, 2016 | 11.40 | 12.35 | 11.02 | 11.41 | 27,445,588 | +1.40(+14.03%) |
Aug 03, 2016 | 9.916 | 10.10 | 9.833 | 10.01 | 4,186,732 | +0.09(+0.87%) |
Aug 02, 2016 | 10.20 | 10.25 | 9.660 | 9.923 | 3,888,129 | -0.26(-2.55%) |