Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.20 | 13.22 | 13.04 | 13.06 | 2,269,362 | -0.15(-1.14%) |
Oct 28, 2016 | 13.23 | 13.32 | 13.10 | 13.21 | 3,915,164 | -0.08(-0.57%) |
Oct 27, 2016 | 13.18 | 13.38 | 13.12 | 13.28 | 6,679,397 | +0.23(+1.80%) |
Oct 26, 2016 | 12.93 | 13.07 | 12.93 | 13.05 | 6,452,442 | +0.08(+0.58%) |
Oct 25, 2016 | 12.97 | 13.00 | 12.83 | 12.97 | 4,767,006 | -0.14(-1.07%) |
Oct 24, 2016 | 13.13 | 13.17 | 13.05 | 13.12 | 2,939,700 | +0.24(+1.90%) |
Oct 21, 2016 | 12.82 | 12.88 | 12.79 | 12.87 | 2,334,131 | -0.07(-0.51%) |
Oct 20, 2016 | 12.75 | 12.96 | 12.74 | 12.94 | 5,428,259 | +0.08(+0.58%) |
Oct 19, 2016 | 12.72 | 12.90 | 12.69 | 12.86 | 3,362,375 | +0.34(+2.70%) |
Oct 18, 2016 | 12.48 | 12.55 | 12.38 | 12.52 | 3,694,346 | +0.31(+2.54%) |
Oct 17, 2016 | 12.32 | 12.34 | 12.18 | 12.21 | 2,905,686 | -0.04(-0.31%) |
Oct 14, 2016 | 12.42 | 12.51 | 12.18 | 12.25 | 4,182,947 | +0.20(+1.64%) |
Oct 13, 2016 | 12.05 | 12.09 | 11.92 | 12.05 | 3,532,197 | -0.26(-2.14%) |
Oct 12, 2016 | 12.43 | 12.47 | 12.30 | 12.32 | 3,484,628 | -0.17(-1.35%) |
Oct 11, 2016 | 12.59 | 12.63 | 12.39 | 12.49 | 3,362,910 | -0.06(-0.45%) |
Oct 10, 2016 | 12.48 | 12.59 | 12.48 | 12.54 | 2,623,007 | +0.09(+0.76%) |
Oct 07, 2016 | 12.63 | 12.63 | 12.40 | 12.45 | 5,689,755 | -0.20(-1.56%) |
Oct 06, 2016 | 12.76 | 12.79 | 12.55 | 12.65 | 2,532,571 | -0.14(-1.10%) |
Oct 05, 2016 | 12.70 | 12.86 | 12.66 | 12.79 | 5,760,535 | +0.21(+1.64%) |
Oct 04, 2016 | 12.46 | 12.67 | 12.44 | 12.58 | 4,471,618 | +0.29(+2.37%) |
Oct 03, 2016 | 12.39 | 12.40 | 12.23 | 12.29 | 3,044,288 | -0.06(-0.46%) |
Sep 30, 2016 | 12.07 | 12.41 | 11.95 | 12.35 | 10,502,178 | +0.73(+6.31%) |
Sep 29, 2016 | 12.21 | 12.32 | 11.51 | 11.61 | 11,592,827 | -0.54(-4.41%) |
Sep 28, 2016 | 12.15 | 12.18 | 11.93 | 12.15 | 3,409,785 | +0.10(+0.86%) |
Sep 27, 2016 | 11.89 | 12.21 | 11.88 | 12.04 | 6,274,467 | -0.23(-1.91%) |
Sep 26, 2016 | 12.40 | 12.48 | 12.26 | 12.28 | 3,276,672 | -0.33(-2.61%) |
Sep 23, 2016 | 12.54 | 12.72 | 12.53 | 12.61 | 2,045,482 | -0.10(-0.81%) |
Sep 22, 2016 | 12.79 | 12.82 | 12.67 | 12.71 | 2,136,381 | +0.32(+2.58%) |
Sep 21, 2016 | 12.29 | 12.40 | 12.24 | 12.39 | 2,822,245 | +0.31(+2.57%) |
Sep 20, 2016 | 12.16 | 12.17 | 12.05 | 12.08 | 3,503,180 | +0.01(+0.08%) |
Sep 19, 2016 | 12.34 | 12.35 | 12.02 | 12.07 | 4,855,384 | -0.23(-1.83%) |
Sep 16, 2016 | 12.20 | 12.33 | 12.15 | 12.30 | 7,072,778 | -0.60(-4.66%) |
Sep 15, 2016 | 12.77 | 12.95 | 12.70 | 12.90 | 3,347,509 | +0.31(+2.46%) |
Sep 14, 2016 | 12.63 | 12.79 | 12.55 | 12.59 | 3,833,972 | -0.12(-0.96%) |
Sep 13, 2016 | 12.84 | 12.89 | 12.63 | 12.71 | 4,376,143 | -0.30(-2.31%) |
Sep 12, 2016 | 12.64 | 13.05 | 12.58 | 13.01 | 5,173,669 | +0.11(+0.87%) |
Sep 09, 2016 | 12.99 | 13.07 | 12.87 | 12.90 | 5,023,810 | +0.07(+0.51%) |
Sep 08, 2016 | 12.77 | 12.87 | 12.70 | 12.83 | 3,769,649 | +0.23(+1.86%) |
Sep 07, 2016 | 12.56 | 12.63 | 12.51 | 12.60 | 3,368,575 | +0.24(+1.98%) |
Sep 06, 2016 | 12.51 | 12.52 | 12.30 | 12.35 | 4,164,656 | -0.11(-0.90%) |
Sep 02, 2016 | 12.35 | 12.47 | 12.47 | 12.47 | 4,605,300 | +0.12(+0.99%) |
Sep 01, 2016 | 12.51 | 12.52 | 12.15 | 12.35 | 5,599,060 | +0.09(+0.77%) |
Aug 31, 2016 | 12.36 | 12.42 | 12.15 | 12.25 | 5,193,447 | +0.27(+2.27%) |
Aug 30, 2016 | 11.90 | 12.04 | 11.88 | 11.98 | 3,622,933 | +0.28(+2.41%) |
Aug 29, 2016 | 11.72 | 11.75 | 11.65 | 11.70 | 2,591,956 | +0.09(+0.81%) |
Aug 26, 2016 | 11.74 | 11.86 | 11.54 | 11.60 | 5,812,233 | -0.04(-0.32%) |
Aug 25, 2016 | 11.67 | 11.68 | 11.60 | 11.64 | 3,116,887 | +0.08(+0.65%) |
Aug 24, 2016 | 11.62 | 11.67 | 11.54 | 11.57 | 2,372,870 | +0.05(+0.41%) |
Aug 23, 2016 | 11.47 | 11.61 | 11.45 | 11.52 | 2,555,088 | +0.20(+1.74%) |
Aug 22, 2016 | 11.27 | 11.35 | 11.23 | 11.32 | 3,217,869 | +0.11(+1.01%) |
Aug 19, 2016 | 11.23 | 11.24 | 11.13 | 11.21 | 2,001,220 | -0.17(-1.49%) |
Aug 18, 2016 | 11.30 | 11.40 | 11.29 | 11.38 | 1,833,189 | +0.05(+0.41%) |
Aug 17, 2016 | 11.27 | 11.35 | 11.20 | 11.33 | 2,468,789 | -0.05(-0.41%) |
Aug 16, 2016 | 11.42 | 11.45 | 11.36 | 11.38 | 3,089,451 | +0.07(+0.58%) |
Aug 15, 2016 | 11.29 | 11.35 | 11.25 | 11.31 | 2,853,237 | +0.01(+0.08%) |
Aug 12, 2016 | 11.28 | 11.31 | 11.24 | 11.30 | 2,475,115 | +0.15(+1.35%) |
Aug 11, 2016 | 11.08 | 11.21 | 11.08 | 11.15 | 2,747,256 | +0.13(+1.19%) |
Aug 10, 2016 | 11.03 | 11.11 | 11.00 | 11.02 | 4,119,892 | +0.16(+1.47%) |
Aug 09, 2016 | 10.67 | 10.87 | 10.67 | 10.86 | 4,109,737 | +0.19(+1.76%) |
Aug 08, 2016 | 10.64 | 10.67 | 10.58 | 10.67 | 3,827,199 | +0.05(+0.44%) |
Aug 05, 2016 | 10.39 | 10.64 | 10.37 | 10.63 | 4,671,134 | +0.26(+2.54%) |
Aug 04, 2016 | 10.31 | 10.41 | 10.26 | 10.36 | 4,145,460 | +0.01(+0.09%) |
Aug 03, 2016 | 10.18 | 10.35 | 10.14 | 10.35 | 5,094,346 | +0.20(+1.94%) |
Aug 02, 2016 | 10.33 | 10.39 | 10.12 | 10.16 | 6,491,991 | -0.50(-4.67%) |
Aug 01, 2016 | 10.83 | 10.88 | 10.59 | 10.65 | 3,880,018 | -0.21(-1.90%) |
Jul 29, 2016 | 10.80 | 10.89 | 10.78 | 10.86 | 4,226,741 | +0.27(+2.57%) |
Jul 28, 2016 | 10.55 | 10.60 | 10.34 | 10.59 | 6,426,576 | -0.34(-3.10%) |
Jul 27, 2016 | 11.03 | 11.08 | 10.86 | 10.93 | 4,108,091 | +0.06(+0.52%) |
Jul 26, 2016 | 10.84 | 10.93 | 10.79 | 10.87 | 2,196,971 | -0.07(-0.60%) |
Jul 25, 2016 | 10.99 | 11.04 | 10.91 | 10.94 | 3,697,361 | +0.09(+0.87%) |
Jul 22, 2016 | 10.95 | 10.95 | 10.80 | 10.84 | 2,017,472 | -0.07(-0.60%) |
Jul 21, 2016 | 10.99 | 11.09 | 10.89 | 10.91 | 2,481,550 | +0.04(+0.35%) |
Jul 20, 2016 | 10.80 | 10.88 | 10.71 | 10.87 | 3,121,229 | +0.23(+2.21%) |
Jul 19, 2016 | 10.63 | 10.75 | 10.61 | 10.64 | 2,686,869 | -0.11(-1.05%) |
Jul 18, 2016 | 10.65 | 10.80 | 10.59 | 10.75 | 3,253,154 | +0.10(+0.97%) |
Jul 15, 2016 | 10.65 | 10.65 | 10.55 | 10.64 | 3,023,237 | +0.05(+0.44%) |
Jul 14, 2016 | 10.48 | 10.68 | 10.44 | 10.60 | 7,113,533 | +0.39(+3.77%) |
Jul 13, 2016 | 10.37 | 10.37 | 10.12 | 10.21 | 13,805,790 | -0.19(-1.81%) |
Jul 12, 2016 | 10.31 | 10.44 | 10.24 | 10.40 | 14,976,648 | +0.29(+2.88%) |
Jul 11, 2016 | 9.968 | 10.19 | 9.950 | 10.11 | 5,147,046 | +0.28(+2.87%) |
Jul 08, 2016 | 9.846 | 9.593 | 9.593 | 9.827 | 4,972,729 | +0.23(+2.45%) |
Jul 07, 2016 | 9.771 | 9.890 | 9.485 | 9.593 | 5,208,870 | -0.10(-1.07%) |
Jul 06, 2016 | 9.546 | 9.705 | 9.405 | 9.696 | 5,096,712 | +0.05(+0.49%) |
Jul 05, 2016 | 9.856 | 9.874 | 9.611 | 9.649 | 6,195,247 | -0.56(-5.52%) |
Jul 01, 2016 | 10.14 | 10.21 | 10.21 | 10.21 | 7,195,117 | +0.16(+1.59%) |
Jun 30, 2016 | 9.959 | 10.13 | 9.860 | 10.05 | 7,849,591 | +0.06(+0.56%) |
Jun 29, 2016 | 9.856 | 10.02 | 9.799 | 9.997 | 15,425,135 | +0.08(+0.85%) |
Jun 28, 2016 | 9.912 | 10.02 | 9.780 | 9.912 | 12,148,737 | +0.05(+0.48%) |
Jun 27, 2016 | 9.950 | 10.02 | 9.762 | 9.865 | 18,476,374 | -0.95(-8.77%) |
Jun 24, 2016 | 10.89 | 11.14 | 10.75 | 10.81 | 18,585,630 | -2.08(-16.11%) |
Jun 23, 2016 | 12.72 | 12.92 | 12.61 | 12.89 | 5,035,512 | +0.56(+4.57%) |
Jun 22, 2016 | 12.54 | 12.63 | 12.31 | 12.33 | 5,208,110 | +0.05(+0.38%) |
Jun 21, 2016 | 12.22 | 12.34 | 12.08 | 12.28 | 2,852,699 | +0.22(+1.79%) |
Jun 20, 2016 | 12.17 | 12.26 | 12.05 | 12.06 | 4,514,501 | +0.27(+2.31%) |
Jun 17, 2016 | 11.57 | 11.86 | 11.54 | 11.79 | 6,030,253 | +0.44(+3.89%) |
Jun 16, 2016 | 10.95 | 11.36 | 10.88 | 11.35 | 6,691,471 | +0.15(+1.34%) |
Jun 15, 2016 | 11.32 | 11.45 | 11.19 | 11.20 | 5,566,996 | +0.11(+1.02%) |
Jun 14, 2016 | 11.28 | 11.34 | 10.99 | 11.09 | 6,551,369 | -0.27(-2.40%) |
Jun 13, 2016 | 11.34 | 11.65 | 11.32 | 11.36 | 6,939,143 | -0.32(-2.73%) |
Jun 10, 2016 | 11.81 | 11.88 | 11.63 | 11.68 | 5,730,378 | -0.54(-4.38%) |
Jun 09, 2016 | 12.34 | 12.36 | 12.19 | 12.21 | 4,896,291 | -0.43(-3.42%) |
Jun 08, 2016 | 12.69 | 12.79 | 12.61 | 12.65 | 2,096,763 | -0.01(-0.07%) |
Jun 07, 2016 | 12.66 | 12.74 | 12.64 | 12.66 | 2,689,385 | +0.09(+0.75%) |
Jun 06, 2016 | 12.42 | 12.59 | 12.42 | 12.56 | 3,632,209 | +0.02(+0.15%) |
Jun 03, 2016 | 12.70 | 12.71 | 12.47 | 12.54 | 5,764,666 | -0.28(-2.20%) |
Jun 02, 2016 | 12.69 | 12.83 | 12.66 | 12.82 | 2,803,031 | +0.13(+1.04%) |
Jun 01, 2016 | 12.66 | 12.73 | 12.56 | 12.69 | 4,424,480 | -0.16(-1.24%) |
May 31, 2016 | 12.98 | 13.06 | 12.79 | 12.85 | 4,550,345 | -0.58(-4.34%) |
May 27, 2016 | 13.41 | 13.44 | 13.44 | 13.44 | 3,042,385 | -0.02(-0.14%) |
May 26, 2016 | 13.51 | 13.56 | 13.41 | 13.45 | 2,540,936 | -0.05(-0.35%) |
May 25, 2016 | 13.45 | 13.57 | 13.42 | 13.50 | 3,433,521 | +0.25(+1.92%) |
May 24, 2016 | 13.11 | 13.28 | 13.10 | 13.25 | 2,543,178 | +0.30(+2.32%) |
May 23, 2016 | 12.88 | 13.00 | 12.85 | 12.95 | 3,338,628 | +0.08(+0.58%) |
May 20, 2016 | 12.81 | 12.90 | 12.79 | 12.87 | 3,908,642 | +0.23(+1.78%) |
May 19, 2016 | 12.42 | 12.81 | 12.57 | 12.65 | 5,547,328 | +0.23(+1.82%) |
May 18, 2016 | 12.04 | 12.46 | 12.04 | 12.42 | 5,320,412 | +0.39(+3.20%) |
May 17, 2016 | 12.00 | 12.19 | 11.93 | 12.04 | 3,912,426 | -0.05(-0.39%) |
May 16, 2016 | 12.07 | 12.19 | 12.03 | 12.08 | 2,912,533 | +0.01(+0.08%) |
May 13, 2016 | 12.31 | 12.40 | 12.03 | 12.07 | 3,966,786 | -0.27(-2.21%) |
May 12, 2016 | 12.44 | 12.55 | 12.27 | 12.35 | 4,998,516 | -0.22(-1.72%) |
May 11, 2016 | 12.46 | 12.69 | 12.42 | 12.56 | 5,561,912 | -0.50(-3.81%) |
May 10, 2016 | 12.71 | 13.08 | 12.69 | 13.06 | 4,942,848 | +0.53(+4.23%) |
May 09, 2016 | 12.37 | 12.56 | 12.28 | 12.53 | 6,146,267 | +0.06(+0.50%) |
May 06, 2016 | 12.13 | 12.48 | 12.13 | 12.47 | 5,837,469 | -0.08(-0.64%) |
May 05, 2016 | 12.75 | 12.77 | 12.50 | 12.55 | 2,652,350 | -0.17(-1.33%) |
May 04, 2016 | 12.88 | 13.01 | 12.65 | 12.72 | 3,328,792 | -0.25(-1.92%) |
May 03, 2016 | 13.00 | 13.05 | 12.80 | 12.97 | 4,763,200 | -0.61(-4.52%) |
May 02, 2016 | 13.50 | 13.61 | 13.38 | 13.58 | 2,900,605 | +0.04(+0.26%) |
Apr 29, 2016 | 13.59 | 13.68 | 13.42 | 13.54 | 4,388,713 | -0.31(-2.25%) |
Apr 28, 2016 | 13.79 | 14.05 | 13.74 | 13.86 | 4,549,070 | +0.04(+0.32%) |
Apr 27, 2016 | 13.62 | 13.83 | 13.62 | 13.81 | 4,717,089 | +0.00(+0.00%) |
Apr 26, 2016 | 13.77 | 13.83 | 13.66 | 13.81 | 3,348,866 | +0.27(+1.97%) |
Apr 25, 2016 | 13.70 | 13.70 | 13.41 | 13.54 | 3,037,955 | -0.37(-2.62%) |
Apr 22, 2016 | 13.62 | 13.94 | 13.61 | 13.91 | 3,819,925 | +0.03(+0.19%) |
Apr 21, 2016 | 14.06 | 14.07 | 13.84 | 13.88 | 3,988,757 | -0.20(-1.45%) |
Apr 20, 2016 | 13.93 | 14.11 | 13.87 | 14.09 | 4,444,880 | +0.36(+2.59%) |
Apr 19, 2016 | 13.67 | 13.82 | 13.61 | 13.73 | 3,297,261 | +0.27(+1.98%) |
Apr 18, 2016 | 13.30 | 13.54 | 13.26 | 13.46 | 3,389,231 | +0.20(+1.55%) |
Apr 15, 2016 | 13.22 | 13.32 | 13.17 | 13.26 | 2,272,098 | -0.11(-0.80%) |
Apr 14, 2016 | 13.37 | 13.40 | 13.22 | 13.37 | 2,680,922 | -0.06(-0.46%) |
Apr 13, 2016 | 13.30 | 13.45 | 13.22 | 13.43 | 4,398,920 | +0.85(+6.72%) |
Apr 12, 2016 | 12.33 | 12.61 | 12.18 | 12.58 | 3,274,907 | +0.26(+2.10%) |
Apr 11, 2016 | 12.39 | 12.47 | 12.32 | 12.32 | 2,248,893 | +0.24(+1.99%) |
Apr 08, 2016 | 12.12 | 12.21 | 12.04 | 12.08 | 2,715,260 | +0.34(+2.88%) |
Apr 07, 2016 | 11.90 | 11.97 | 11.73 | 11.75 | 3,249,595 | -0.26(-2.15%) |
Apr 06, 2016 | 11.88 | 12.02 | 11.80 | 12.00 | 2,805,593 | +0.12(+0.97%) |
Apr 05, 2016 | 12.04 | 12.04 | 11.87 | 11.89 | 6,120,205 | -0.58(-4.64%) |
Apr 04, 2016 | 12.54 | 12.64 | 12.42 | 12.47 | 3,074,581 | -0.05(-0.43%) |
Apr 01, 2016 | 12.48 | 12.54 | 12.43 | 12.52 | 2,254,521 | -0.06(-0.50%) |
Mar 31, 2016 | 12.66 | 12.76 | 12.56 | 12.58 | 2,131,127 | -0.08(-0.63%) |
Mar 30, 2016 | 12.64 | 12.79 | 12.61 | 12.66 | 2,768,278 | +0.02(+0.14%) |
Mar 29, 2016 | 12.48 | 12.65 | 12.40 | 12.65 | 3,432,773 | -0.19(-1.46%) |
Mar 28, 2016 | 12.81 | 12.89 | 12.71 | 12.83 | 1,127,988 | +0.04(+0.35%) |
Mar 24, 2016 | 12.71 | 12.79 | 12.79 | 12.79 | 3,108,231 | -0.32(-2.45%) |
Mar 23, 2016 | 13.38 | 13.46 | 13.11 | 13.11 | 2,847,270 | -0.03(-0.20%) |
Mar 22, 2016 | 13.07 | 13.20 | 13.02 | 13.13 | 2,466,467 | -0.26(-1.93%) |
Mar 21, 2016 | 13.52 | 13.59 | 13.37 | 13.39 | 2,568,826 | -0.07(-0.53%) |
Mar 18, 2016 | 13.16 | 13.50 | 13.27 | 13.46 | 2,727,342 | +0.30(+2.30%) |
Mar 17, 2016 | 12.90 | 13.28 | 12.86 | 13.16 | 3,195,196 | +0.12(+0.96%) |
Mar 16, 2016 | 12.74 | 13.04 | 12.74 | 13.04 | 3,782,694 | -0.60(-4.38%) |
Mar 15, 2016 | 13.53 | 13.65 | 13.49 | 13.63 | 2,373,262 | -0.37(-2.61%) |
Mar 14, 2016 | 13.84 | 14.06 | 13.79 | 14.00 | 3,573,175 | -0.19(-1.32%) |
Mar 11, 2016 | 13.90 | 14.19 | 13.85 | 14.19 | 3,763,011 | +0.81(+6.06%) |
Mar 10, 2016 | 13.49 | 13.64 | 13.12 | 13.38 | 3,466,500 | +0.05(+0.40%) |
Mar 09, 2016 | 13.49 | 13.53 | 13.25 | 13.32 | 2,038,872 | -0.07(-0.53%) |
Mar 08, 2016 | 13.67 | 13.69 | 13.37 | 13.39 | 3,406,782 | -0.39(-2.84%) |
Mar 07, 2016 | 13.62 | 13.83 | 13.51 | 13.79 | 2,466,943 | +0.04(+0.26%) |
Mar 04, 2016 | 13.64 | 13.80 | 13.62 | 13.75 | 3,482,922 | -0.09(-0.64%) |
Mar 03, 2016 | 13.77 | 13.86 | 13.67 | 13.84 | 3,936,460 | +0.62(+4.72%) |
Mar 02, 2016 | 13.02 | 13.22 | 12.93 | 13.22 | 4,692,778 | +0.66(+5.25%) |
Mar 01, 2016 | 12.18 | 12.59 | 12.14 | 12.56 | 4,572,905 | +0.69(+5.78%) |
Feb 29, 2016 | 11.97 | 12.11 | 11.86 | 11.87 | 3,135,985 | -0.28(-2.34%) |
Feb 26, 2016 | 12.12 | 12.29 | 12.08 | 12.16 | 3,863,439 | +0.18(+1.49%) |
Feb 25, 2016 | 11.81 | 12.02 | 11.77 | 11.98 | 3,632,767 | +0.27(+2.28%) |
Feb 24, 2016 | 11.32 | 11.74 | 11.27 | 11.71 | 4,578,222 | +0.17(+1.47%) |
Feb 23, 2016 | 11.84 | 11.88 | 11.50 | 11.54 | 6,492,783 | -0.36(-2.99%) |
Feb 22, 2016 | 11.73 | 11.97 | 11.73 | 11.90 | 3,150,746 | +0.16(+1.37%) |
Feb 19, 2016 | 11.85 | 11.88 | 11.67 | 11.74 | 4,307,613 | -0.21(-1.79%) |
Feb 18, 2016 | 12.08 | 12.08 | 11.94 | 11.95 | 2,910,015 | -0.23(-1.90%) |
Feb 17, 2016 | 12.21 | 12.37 | 12.16 | 12.18 | 4,477,438 | +0.11(+0.88%) |
Feb 16, 2016 | 12.03 | 12.12 | 11.84 | 12.08 | 3,768,081 | -0.23(-1.88%) |
Feb 12, 2016 | 11.88 | 12.31 | 12.31 | 12.31 | 5,722,698 | +1.02(+8.99%) |
Feb 11, 2016 | 11.39 | 11.55 | 11.18 | 11.29 | 5,023,694 | -0.83(-6.83%) |
Feb 10, 2016 | 12.16 | 12.55 | 12.11 | 12.12 | 4,602,034 | +0.12(+1.04%) |
Feb 09, 2016 | 11.92 | 12.13 | 11.80 | 12.00 | 9,737,719 | -0.86(-6.72%) |
Feb 08, 2016 | 12.98 | 12.98 | 12.72 | 12.86 | 5,722,113 | -0.48(-3.61%) |
Feb 05, 2016 | 13.51 | 13.54 | 13.33 | 13.34 | 3,646,538 | +0.08(+0.60%) |
Feb 04, 2016 | 12.87 | 13.35 | 12.86 | 13.26 | 6,064,882 | -1.60(-10.79%) |
Feb 03, 2016 | 15.33 | 15.33 | 14.49 | 14.86 | 6,163,768 | +0.16(+1.09%) |
Feb 02, 2016 | 14.71 | 14.84 | 14.60 | 14.70 | 3,276,436 | -0.74(-4.79%) |
Feb 01, 2016 | 15.29 | 15.49 | 15.27 | 15.44 | 3,643,545 | -0.41(-2.58%) |
Jan 29, 2016 | 15.47 | 15.87 | 15.44 | 15.85 | 2,267,480 | +0.43(+2.77%) |
Jan 28, 2016 | 15.58 | 15.59 | 15.34 | 15.42 | 2,197,096 | -0.15(-0.97%) |
Jan 27, 2016 | 15.54 | 15.83 | 15.46 | 15.57 | 2,328,798 | -0.06(-0.40%) |
Jan 26, 2016 | 15.43 | 15.68 | 15.39 | 15.64 | 2,474,270 | +0.20(+1.33%) |
Jan 25, 2016 | 15.48 | 15.60 | 15.41 | 15.43 | 2,829,247 | -0.45(-2.86%) |
Jan 22, 2016 | 15.90 | 15.95 | 15.72 | 15.89 | 2,350,479 | +0.44(+2.82%) |
Jan 21, 2016 | 15.49 | 15.60 | 15.26 | 15.45 | 4,166,196 | -0.43(-2.69%) |
Jan 20, 2016 | 16.05 | 16.08 | 15.54 | 15.88 | 3,074,444 | -0.59(-3.57%) |
Jan 19, 2016 | 16.53 | 16.63 | 16.37 | 16.47 | 2,269,123 | -0.19(-1.12%) |
Jan 15, 2016 | 16.55 | 16.65 | 16.65 | 16.65 | 1,594,485 | -0.53(-3.06%) |
Jan 14, 2016 | 17.08 | 17.28 | 16.86 | 17.18 | 1,763,822 | +0.00(+0.00%) |
Jan 13, 2016 | 17.76 | 17.82 | 17.14 | 17.18 | 1,447,173 | -0.50(-2.82%) |
Jan 12, 2016 | 17.79 | 17.85 | 17.51 | 17.68 | 1,426,275 | +0.07(+0.40%) |
Jan 11, 2016 | 17.62 | 17.65 | 17.46 | 17.61 | 1,457,040 | +0.17(+0.97%) |
Jan 08, 2016 | 17.93 | 17.98 | 17.42 | 17.44 | 2,525,900 | -0.59(-3.26%) |
Jan 07, 2016 | 18.06 | 18.26 | 18.01 | 18.02 | 2,426,247 | -0.51(-2.74%) |
Jan 06, 2016 | 18.58 | 18.65 | 18.44 | 18.53 | 1,679,004 | -0.35(-1.84%) |
Jan 05, 2016 | 18.89 | 18.96 | 18.75 | 18.88 | 1,462,009 | -0.14(-0.75%) |
Jan 04, 2016 | 18.66 | 19.02 | 18.62 | 19.02 | 2,243,616 | -0.29(-1.52%) |
Dec 31, 2015 | 19.31 | 19.32 | 19.32 | 19.32 | 1,060,070 | -0.19(-0.96%) |
Dec 30, 2015 | 19.62 | 19.67 | 19.48 | 19.50 | 1,411,858 | -0.22(-1.13%) |
Dec 29, 2015 | 19.68 | 19.79 | 19.60 | 19.72 | 1,273,021 | +0.06(+0.32%) |
Dec 28, 2015 | 19.72 | 19.73 | 19.53 | 19.66 | 1,397,055 | -0.02(-0.09%) |
Dec 24, 2015 | 19.57 | 19.68 | 19.68 | 19.68 | 450,417 | +0.03(+0.14%) |
Dec 23, 2015 | 19.31 | 19.65 | 19.30 | 19.65 | 1,360,634 | +0.52(+2.70%) |
Dec 22, 2015 | 18.97 | 19.18 | 18.90 | 19.14 | 1,559,587 | +0.26(+1.37%) |
Dec 21, 2015 | 18.81 | 18.95 | 18.77 | 18.88 | 1,618,248 | -0.08(-0.42%) |
Dec 18, 2015 | 18.99 | 19.14 | 18.94 | 18.96 | 2,433,109 | +0.09(+0.47%) |
Dec 17, 2015 | 19.07 | 19.08 | 18.82 | 18.87 | 1,990,206 | -0.20(-1.07%) |
Dec 16, 2015 | 18.73 | 19.11 | 18.69 | 19.07 | 1,952,601 | +0.48(+2.59%) |
Dec 15, 2015 | 18.50 | 18.65 | 18.50 | 18.59 | 2,052,470 | +0.36(+1.95%) |
Dec 14, 2015 | 18.55 | 18.57 | 18.10 | 18.24 | 2,154,123 | -0.03(-0.15%) |
Dec 11, 2015 | 18.50 | 18.53 | 18.22 | 18.26 | 2,287,919 | -0.57(-3.03%) |
Dec 10, 2015 | 18.96 | 19.02 | 18.83 | 18.83 | 1,861,787 | -0.57(-2.94%) |
Dec 09, 2015 | 19.36 | 19.68 | 19.29 | 19.40 | 1,806,264 | +0.00(+0.00%) |
Dec 08, 2015 | 19.48 | 19.57 | 19.37 | 19.40 | 2,145,563 | -0.29(-1.49%) |
Dec 07, 2015 | 19.95 | 19.96 | 19.46 | 19.70 | 3,527,080 | -0.45(-2.21%) |
Dec 04, 2015 | 19.89 | 20.16 | 19.85 | 20.14 | 2,044,507 | +0.04(+0.18%) |
Dec 03, 2015 | 20.25 | 20.27 | 20.05 | 20.11 | 2,844,709 | +0.27(+1.35%) |
Dec 02, 2015 | 19.98 | 20.01 | 19.75 | 19.84 | 2,063,660 | +0.01(+0.04%) |
Dec 01, 2015 | 19.69 | 19.83 | 19.54 | 19.83 | 1,706,240 | +0.20(+1.00%) |
Nov 30, 2015 | 19.64 | 19.70 | 19.58 | 19.64 | 1,432,346 | +0.04(+0.23%) |
Nov 27, 2015 | 19.54 | 19.59 | 19.47 | 19.59 | 666,223 | -0.07(-0.36%) |
Nov 25, 2015 | 19.81 | 19.66 | 19.66 | 19.66 | 1,510,488 | +0.49(+2.55%) |
Nov 24, 2015 | 19.11 | 19.25 | 19.01 | 19.17 | 1,899,223 | -0.04(-0.23%) |
Nov 23, 2015 | 19.59 | 19.68 | 19.15 | 19.22 | 2,489,139 | -0.78(-3.92%) |
Nov 20, 2015 | 20.39 | 20.40 | 19.95 | 20.00 | 1,857,998 | -0.64(-3.11%) |
Nov 19, 2015 | 20.78 | 20.82 | 20.62 | 20.64 | 1,038,270 | +0.04(+0.22%) |
Nov 18, 2015 | 20.54 | 20.62 | 20.46 | 20.60 | 1,505,466 | +0.14(+0.70%) |
Nov 17, 2015 | 20.60 | 20.65 | 20.44 | 20.45 | 1,626,870 | -0.15(-0.73%) |
Nov 16, 2015 | 20.28 | 20.62 | 20.25 | 20.61 | 1,259,287 | +0.04(+0.17%) |
Nov 13, 2015 | 20.78 | 20.80 | 20.53 | 20.57 | 1,351,213 | -0.26(-1.24%) |
Nov 12, 2015 | 20.93 | 21.02 | 20.80 | 20.83 | 1,180,383 | -0.36(-1.68%) |
Nov 11, 2015 | 21.28 | 21.33 | 21.11 | 21.19 | 1,115,238 | -0.18(-0.83%) |
Nov 10, 2015 | 21.31 | 21.41 | 21.14 | 21.36 | 1,001,358 | -0.25(-1.15%) |
Nov 09, 2015 | 21.65 | 21.76 | 21.54 | 21.61 | 1,029,981 | -0.24(-1.10%) |
Nov 06, 2015 | 21.73 | 21.87 | 21.58 | 21.85 | 1,258,062 | +0.27(+1.24%) |
Nov 05, 2015 | 21.64 | 21.74 | 21.46 | 21.59 | 926,761 | -0.12(-0.57%) |
Nov 04, 2015 | 21.73 | 21.78 | 21.57 | 21.71 | 2,304,836 | -0.19(-0.85%) |
Nov 03, 2015 | 21.77 | 22.00 | 21.76 | 21.90 | 2,098,940 | -0.71(-3.15%) |