Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.61 | 15.64 | 15.40 | 15.46 | 12,878,448 | -0.07(-0.47%) |
Aug 30, 2017 | 15.56 | 15.60 | 15.45 | 15.53 | 9,823,837 | -0.03(-0.21%) |
Aug 29, 2017 | 15.43 | 15.60 | 15.36 | 15.57 | 11,789,382 | +0.02(+0.16%) |
Aug 28, 2017 | 15.68 | 15.80 | 15.46 | 15.54 | 16,097,595 | -0.11(-0.67%) |
Aug 25, 2017 | 15.83 | 15.91 | 15.65 | 15.65 | 16,775,146 | -0.08(-0.52%) |
Aug 24, 2017 | 15.26 | 16.03 | 15.26 | 15.73 | 33,784,480 | +0.45(+2.92%) |
Aug 23, 2017 | 15.43 | 15.44 | 15.23 | 15.28 | 18,581,350 | -0.13(-0.84%) |
Aug 22, 2017 | 15.10 | 15.47 | 15.06 | 15.41 | 10,406,004 | +0.36(+2.42%) |
Aug 21, 2017 | 14.97 | 15.12 | 14.91 | 15.05 | 8,539,012 | +0.05(+0.32%) |
Aug 18, 2017 | 15.07 | 15.11 | 14.88 | 15.00 | 14,423,413 | -0.11(-0.70%) |
Aug 17, 2017 | 15.30 | 15.46 | 15.10 | 15.10 | 11,456,017 | -0.27(-1.74%) |
Aug 16, 2017 | 15.38 | 15.45 | 15.29 | 15.37 | 11,826,673 | -0.06(-0.37%) |
Aug 15, 2017 | 15.40 | 15.49 | 15.28 | 15.43 | 11,410,548 | -0.05(-0.31%) |
Aug 14, 2017 | 15.45 | 15.56 | 15.41 | 15.48 | 9,398,790 | +0.16(+1.06%) |
Aug 11, 2017 | 15.35 | 15.48 | 15.27 | 15.31 | 8,157,411 | +0.00(+0.00%) |
Aug 10, 2017 | 15.57 | 15.61 | 15.30 | 15.31 | 16,394,673 | -0.34(-2.17%) |
Aug 09, 2017 | 15.57 | 15.67 | 15.47 | 15.65 | 9,680,148 | +0.00(+0.00%) |
Aug 08, 2017 | 15.64 | 15.78 | 15.56 | 15.65 | 14,264,160 | +0.00(+0.00%) |
Aug 07, 2017 | 15.70 | 15.72 | 15.60 | 15.65 | 11,343,679 | -0.04(-0.26%) |
Aug 04, 2017 | 15.66 | 15.87 | 15.61 | 15.70 | 11,258,835 | +0.01(+0.05%) |
Aug 03, 2017 | 15.48 | 15.69 | 15.40 | 15.69 | 18,504,882 | +0.21(+1.36%) |
Aug 02, 2017 | 15.55 | 15.56 | 15.29 | 15.48 | 13,304,550 | -0.03(-0.21%) |
Aug 01, 2017 | 15.51 | 15.53 | 15.36 | 15.51 | 8,057,563 | +0.03(+0.21%) |
Jul 31, 2017 | 15.56 | 15.65 | 15.43 | 15.48 | 15,761,584 | -0.06(-0.37%) |
Jul 28, 2017 | 15.47 | 15.57 | 15.25 | 15.53 | 7,279,177 | -0.03(-0.21%) |
Jul 27, 2017 | 15.66 | 15.76 | 15.25 | 15.57 | 18,180,812 | -0.04(-0.26%) |
Jul 26, 2017 | 15.75 | 15.78 | 15.54 | 15.61 | 9,907,178 | -0.12(-0.77%) |
Jul 25, 2017 | 15.61 | 15.87 | 15.48 | 15.73 | 11,436,091 | +0.14(+0.88%) |
Jul 24, 2017 | 15.49 | 15.71 | 15.48 | 15.59 | 10,051,654 | +0.07(+0.47%) |
Jul 21, 2017 | 15.35 | 15.59 | 15.27 | 15.52 | 11,397,980 | +0.17(+1.11%) |
Jul 20, 2017 | 15.35 | 15.44 | 15.19 | 15.35 | 13,798,391 | +0.19(+1.28%) |
Jul 19, 2017 | 14.93 | 15.15 | 14.91 | 15.15 | 13,338,477 | +0.25(+1.69%) |
Jul 18, 2017 | 14.95 | 14.99 | 14.80 | 14.90 | 6,695,169 | -0.06(-0.43%) |
Jul 17, 2017 | 14.93 | 14.99 | 14.79 | 14.97 | 11,194,394 | +0.04(+0.27%) |
Jul 14, 2017 | 14.66 | 14.98 | 14.66 | 14.93 | 10,088,637 | +0.28(+1.88%) |
Jul 13, 2017 | 14.60 | 14.71 | 14.54 | 14.65 | 11,596,993 | +0.03(+0.22%) |
Jul 12, 2017 | 14.65 | 14.77 | 14.48 | 14.62 | 12,521,117 | +0.08(+0.56%) |
Jul 11, 2017 | 14.45 | 14.68 | 14.41 | 14.54 | 14,859,307 | +0.06(+0.39%) |
Jul 10, 2017 | 14.20 | 14.50 | 14.14 | 14.48 | 12,119,060 | +0.42(+3.00%) |
Jul 07, 2017 | 13.98 | 14.08 | 13.91 | 14.06 | 10,170,340 | +0.13(+0.93%) |
Jul 06, 2017 | 14.24 | 14.28 | 13.86 | 13.93 | 14,792,629 | -0.37(-2.61%) |
Jul 05, 2017 | 14.24 | 14.36 | 14.15 | 14.30 | 17,268,116 | +0.07(+0.51%) |
Jul 03, 2017 | 14.25 | 14.38 | 14.21 | 14.23 | 5,322,239 | +0.06(+0.46%) |
Jun 30, 2017 | 14.31 | 14.35 | 14.14 | 14.16 | 11,027,208 | -0.07(-0.51%) |
Jun 29, 2017 | 14.52 | 14.58 | 14.12 | 14.24 | 11,129,466 | -0.37(-2.55%) |
Jun 28, 2017 | 14.49 | 14.67 | 14.42 | 14.61 | 7,603,503 | +0.21(+1.46%) |
Jun 27, 2017 | 14.67 | 14.73 | 14.40 | 14.40 | 10,247,950 | -0.32(-2.15%) |
Jun 26, 2017 | 14.50 | 14.78 | 14.50 | 14.71 | 17,493,914 | +0.29(+2.02%) |
Jun 23, 2017 | 14.35 | 14.48 | 14.23 | 14.42 | 17,341,190 | +0.07(+0.51%) |
Jun 22, 2017 | 14.33 | 14.42 | 14.25 | 14.35 | 13,654,943 | +0.00(+0.00%) |
Jun 21, 2017 | 14.45 | 14.46 | 14.21 | 14.35 | 18,147,428 | -0.10(-0.67%) |
Jun 20, 2017 | 14.33 | 14.55 | 14.29 | 14.45 | 20,094,826 | +0.11(+0.79%) |
Jun 19, 2017 | 14.12 | 14.38 | 14.09 | 14.33 | 12,716,830 | +0.28(+1.96%) |
Jun 16, 2017 | 13.97 | 14.14 | 13.89 | 14.06 | 18,061,028 | +0.06(+0.46%) |
Jun 15, 2017 | 14.00 | 14.09 | 13.90 | 13.99 | 10,818,098 | -0.11(-0.75%) |
Jun 14, 2017 | 14.32 | 14.38 | 14.00 | 14.10 | 10,789,980 | -0.28(-1.92%) |
Jun 13, 2017 | 14.44 | 14.54 | 14.33 | 14.37 | 11,151,950 | -0.02(-0.11%) |
Jun 12, 2017 | 14.27 | 14.47 | 14.12 | 14.39 | 15,460,467 | +0.08(+0.52%) |
Jun 09, 2017 | 14.71 | 14.74 | 14.15 | 14.32 | 20,178,446 | -0.39(-2.63%) |
Jun 08, 2017 | 14.73 | 14.56 | 14.70 | 15,249,744 | +0.03(+0.22%) | |
Jun 07, 2017 | 14.76 | 14.81 | 14.60 | 14.67 | 15,478,661 | -0.02(-0.11%) |
Jun 06, 2017 | 15.11 | 15.12 | 14.67 | 14.69 | 27,366,284 | -0.43(-2.87%) |
Jun 05, 2017 | 15.23 | 15.25 | 15.06 | 15.12 | 10,288,322 | -0.14(-0.95%) |
Jun 02, 2017 | 15.26 | 15.41 | 15.22 | 15.26 | 11,516,333 | +0.02(+0.16%) |
Jun 01, 2017 | 15.07 | 15.24 | 14.95 | 15.24 | 10,370,206 | +0.15(+1.01%) |
May 31, 2017 | 15.24 | 15.26 | 15.06 | 15.09 | 15,211,553 | -0.14(-0.95%) |
May 30, 2017 | 14.82 | 15.30 | 14.81 | 15.23 | 20,421,660 | +0.38(+2.54%) |
May 26, 2017 | 14.69 | 14.91 | 14.65 | 14.85 | 18,061,362 | +0.08(+0.54%) |
May 25, 2017 | 15.74 | 15.75 | 14.69 | 14.77 | 26,477,824 | -0.51(-3.37%) |
May 24, 2017 | 15.30 | 15.43 | 15.20 | 15.29 | 16,728,673 | +0.04(+0.26%) |
May 23, 2017 | 15.39 | 15.39 | 15.13 | 15.25 | 9,741,593 | -0.12(-0.79%) |
May 22, 2017 | 15.35 | 15.40 | 15.17 | 15.37 | 12,134,657 | +0.09(+0.58%) |
May 19, 2017 | 15.17 | 15.35 | 15.13 | 15.28 | 10,009,101 | +0.18(+1.17%) |
May 18, 2017 | 15.18 | 15.19 | 15.00 | 15.10 | 17,756,680 | -0.14(-0.95%) |
May 17, 2017 | 15.66 | 15.61 | 15.23 | 15.25 | 13,797,180 | -0.41(-2.62%) |
May 16, 2017 | 15.62 | 15.67 | 15.47 | 15.66 | 9,139,336 | +0.09(+0.57%) |
May 15, 2017 | 15.56 | 15.61 | 15.53 | 15.57 | 8,923,229 | +0.05(+0.31%) |
May 12, 2017 | 15.48 | 15.62 | 15.39 | 15.52 | 7,979,030 | +0.03(+0.21%) |
May 11, 2017 | 15.53 | 15.56 | 15.42 | 15.49 | 10,237,135 | -0.08(-0.52%) |
May 10, 2017 | 15.48 | 15.58 | 15.41 | 15.57 | 9,017,549 | +0.10(+0.62%) |
May 09, 2017 | 15.55 | 15.55 | 15.42 | 15.47 | 8,297,848 | -0.06(-0.36%) |
May 08, 2017 | 15.21 | 15.59 | 15.19 | 15.53 | 12,500,058 | +0.32(+2.12%) |
May 05, 2017 | 15.14 | 15.22 | 15.05 | 15.21 | 14,793,813 | +0.10(+0.64%) |
May 04, 2017 | 15.15 | 15.18 | 15.03 | 15.11 | 8,958,312 | -0.02(-0.11%) |
May 03, 2017 | 15.15 | 15.21 | 15.07 | 15.13 | 8,698,999 | -0.07(-0.48%) |
May 02, 2017 | 15.27 | 15.30 | 15.13 | 15.20 | 14,332,030 | -0.02(-0.16%) |
May 01, 2017 | 15.16 | 15.28 | 15.12 | 15.22 | 9,895,613 | +0.09(+0.58%) |
Apr 28, 2017 | 15.07 | 15.14 | 14.90 | 15.14 | 9,893,441 | +0.04(+0.27%) |
Apr 27, 2017 | 15.04 | 15.14 | 14.99 | 15.10 | 11,431,267 | +0.11(+0.75%) |
Apr 26, 2017 | 14.88 | 15.07 | 14.81 | 14.98 | 9,885,701 | +0.02(+0.11%) |
Apr 25, 2017 | 14.94 | 15.05 | 14.87 | 14.97 | 12,963,206 | +0.06(+0.38%) |
Apr 24, 2017 | 14.89 | 14.96 | 14.77 | 14.91 | 10,014,998 | +0.20(+1.37%) |
Apr 21, 2017 | 14.89 | 14.89 | 14.69 | 14.71 | 12,375,667 | -0.19(-1.24%) |
Apr 20, 2017 | 14.83 | 14.93 | 14.71 | 14.89 | 8,437,966 | +0.11(+0.76%) |
Apr 19, 2017 | 14.81 | 14.97 | 14.72 | 14.78 | 15,358,052 | +0.13(+0.88%) |
Apr 18, 2017 | 14.65 | 14.77 | 14.54 | 14.65 | 12,654,024 | +0.02(+0.11%) |
Apr 17, 2017 | 14.61 | 14.73 | 14.53 | 14.64 | 10,212,954 | +0.00(+0.00%) |
Apr 13, 2017 | 14.47 | 14.76 | 14.43 | 14.64 | 15,982,589 | +0.14(+1.00%) |
Apr 12, 2017 | 14.77 | 14.77 | 14.36 | 14.49 | 24,076,700 | +0.39(+2.74%) |
Apr 11, 2017 | 13.99 | 14.11 | 13.91 | 14.11 | 17,905,538 | +0.14(+1.04%) |
Apr 10, 2017 | 13.99 | 14.11 | 13.91 | 13.96 | 8,323,371 | -0.01(-0.06%) |
Apr 07, 2017 | 14.11 | 14.18 | 13.90 | 13.97 | 16,742,013 | -0.15(-1.08%) |
Apr 06, 2017 | 14.23 | 14.25 | 14.02 | 14.12 | 10,404,922 | -0.10(-0.73%) |
Apr 05, 2017 | 14.32 | 14.43 | 14.15 | 14.23 | 12,820,153 | -0.02(-0.17%) |
Apr 04, 2017 | 14.09 | 14.27 | 14.07 | 14.25 | 8,431,581 | +0.10(+0.74%) |
Apr 03, 2017 | 14.42 | 14.44 | 14.02 | 14.15 | 13,103,163 | -0.23(-1.62%) |
Mar 31, 2017 | 14.16 | 14.44 | 14.12 | 14.38 | 23,923,398 | +0.18(+1.30%) |
Mar 30, 2017 | 13.87 | 14.23 | 13.85 | 14.20 | 13,435,990 | +0.31(+2.26%) |
Mar 29, 2017 | 13.83 | 13.98 | 13.81 | 13.88 | 6,810,501 | +0.00(+0.00%) |
Mar 28, 2017 | 13.86 | 14.00 | 13.83 | 13.88 | 10,869,292 | +0.05(+0.35%) |
Mar 27, 2017 | 13.74 | 13.92 | 13.70 | 13.83 | 7,084,906 | -0.02(-0.17%) |
Mar 24, 2017 | 13.90 | 13.99 | 13.78 | 13.86 | 8,248,372 | +0.02(+0.12%) |
Mar 23, 2017 | 13.86 | 13.98 | 13.79 | 13.84 | 11,385,806 | -0.02(-0.12%) |
Mar 22, 2017 | 13.85 | 13.91 | 13.75 | 13.86 | 13,247,715 | +0.06(+0.47%) |
Mar 21, 2017 | 14.17 | 14.23 | 13.79 | 13.79 | 13,990,929 | -0.33(-2.34%) |
Mar 20, 2017 | 14.13 | 14.22 | 14.09 | 14.12 | 11,001,154 | +0.00(+0.00%) |
Mar 17, 2017 | 14.20 | 14.24 | 14.12 | 14.12 | 17,758,610 | -0.07(-0.51%) |
Mar 16, 2017 | 14.15 | 14.24 | 14.06 | 14.20 | 11,369,470 | +0.06(+0.46%) |
Mar 15, 2017 | 14.03 | 14.20 | 13.90 | 14.13 | 16,683,783 | +0.08(+0.57%) |
Mar 14, 2017 | 14.04 | 14.14 | 14.00 | 14.05 | 7,875,784 | -0.02(-0.11%) |
Mar 13, 2017 | 14.00 | 14.07 | 13.95 | 14.07 | 8,662,147 | +0.08(+0.58%) |
Mar 10, 2017 | 13.87 | 14.15 | 13.87 | 13.99 | 9,748,958 | +0.02(+0.17%) |
Mar 09, 2017 | 13.87 | 14.01 | 13.81 | 13.96 | 10,575,343 | +0.03(+0.23%) |
Mar 08, 2017 | 13.91 | 13.99 | 13.85 | 13.93 | 8,387,448 | +0.04(+0.29%) |
Mar 07, 2017 | 13.89 | 14.01 | 13.71 | 13.89 | 14,333,694 | -0.02(-0.17%) |
Mar 06, 2017 | 14.03 | 14.03 | 13.78 | 13.91 | 13,879,942 | +0.07(+0.48%) |
Mar 03, 2017 | 13.81 | 13.89 | 13.66 | 13.85 | 21,662,976 | +0.02(+0.17%) |
Mar 02, 2017 | 14.09 | 14.12 | 13.82 | 13.82 | 15,322,746 | -0.24(-1.70%) |
Mar 01, 2017 | 14.09 | 14.13 | 13.93 | 14.06 | 12,302,501 | +0.20(+1.44%) |
Feb 28, 2017 | 14.08 | 14.10 | 13.86 | 13.86 | 17,466,488 | -0.22(-1.59%) |
Feb 27, 2017 | 14.09 | 14.21 | 13.95 | 14.09 | 15,395,687 | +0.00(+0.00%) |
Feb 24, 2017 | 13.84 | 14.11 | 13.82 | 14.09 | 24,828,858 | +0.04(+0.28%) |
Feb 23, 2017 | 13.18 | 14.21 | 13.15 | 14.05 | 46,481,792 | +1.12(+8.64%) |
Feb 22, 2017 | 12.84 | 12.96 | 12.84 | 12.93 | 20,855,704 | +0.06(+0.43%) |
Feb 21, 2017 | 12.71 | 12.95 | 12.71 | 12.87 | 21,698,800 | +0.14(+1.13%) |
Feb 17, 2017 | 12.73 | 12.73 | 12.73 | 0 | +0.02(+0.19%) | |
Feb 16, 2017 | 12.76 | 12.79 | 12.68 | 12.71 | 15,738,018 | -0.05(-0.37%) |
Feb 15, 2017 | 12.80 | 12.88 | 12.68 | 12.75 | 18,103,150 | -0.06(-0.50%) |
Feb 14, 2017 | 12.74 | 13.10 | 12.73 | 12.82 | 21,408,436 | +0.02(+0.12%) |
Feb 13, 2017 | 12.57 | 12.86 | 12.53 | 12.80 | 20,226,080 | +0.26(+2.04%) |
Feb 10, 2017 | 12.49 | 12.56 | 12.41 | 12.55 | 12,537,632 | +0.06(+0.51%) |
Feb 09, 2017 | 12.38 | 12.59 | 12.33 | 12.48 | 9,659,046 | +0.10(+0.84%) |
Feb 08, 2017 | 12.30 | 12.48 | 12.28 | 12.38 | 16,544,489 | +0.06(+0.52%) |
Feb 07, 2017 | 12.18 | 12.32 | 12.10 | 12.31 | 15,449,467 | +0.14(+1.11%) |
Feb 06, 2017 | 12.11 | 12.21 | 12.04 | 12.18 | 9,992,924 | -0.01(-0.07%) |
Feb 03, 2017 | 12.15 | 12.23 | 12.07 | 12.19 | 14,608,948 | +0.05(+0.39%) |
Feb 02, 2017 | 11.88 | 12.15 | 11.87 | 12.14 | 19,545,726 | +0.18(+1.47%) |
Feb 01, 2017 | 12.07 | 12.10 | 11.84 | 11.96 | 15,578,999 | -0.05(-0.40%) |
Jan 31, 2017 | 11.79 | 12.06 | 11.63 | 12.01 | 18,626,142 | +0.17(+1.42%) |
Jan 30, 2017 | 11.84 | 11.85 | 11.67 | 11.84 | 14,082,879 | +0.03(+0.27%) |
Jan 27, 2017 | 11.84 | 12.06 | 11.80 | 11.81 | 18,696,166 | +0.01(+0.07%) |
Jan 26, 2017 | 12.15 | 12.22 | 11.79 | 11.80 | 18,014,282 | -0.32(-2.63%) |
Jan 25, 2017 | 12.18 | 12.25 | 12.07 | 12.12 | 20,327,280 | +0.02(+0.13%) |
Jan 24, 2017 | 11.73 | 12.17 | 11.71 | 12.11 | 15,472,555 | +0.40(+3.41%) |
Jan 23, 2017 | 11.74 | 11.75 | 11.50 | 11.71 | 19,108,314 | -0.05(-0.41%) |
Jan 20, 2017 | 11.94 | 11.96 | 11.65 | 11.76 | 18,402,354 | -0.10(-0.88%) |
Jan 19, 2017 | 11.82 | 11.99 | 11.77 | 11.86 | 18,897,034 | +0.22(+1.92%) |
Jan 18, 2017 | 11.66 | 11.73 | 11.57 | 11.64 | 17,121,756 | +0.00(+0.00%) |
Jan 17, 2017 | 11.72 | 11.88 | 11.62 | 11.64 | 15,006,564 | -0.15(-1.29%) |
Jan 13, 2017 | 11.79 | 11.79 | 11.79 | 0 | -0.02(-0.14%) | |
Jan 12, 2017 | 11.88 | 11.94 | 11.62 | 11.80 | 14,419,005 | -0.12(-1.00%) |
Jan 11, 2017 | 11.74 | 11.95 | 11.67 | 11.92 | 18,805,326 | +0.20(+1.70%) |
Jan 10, 2017 | 11.69 | 11.95 | 11.49 | 11.72 | 19,907,530 | +0.01(+0.07%) |
Jan 09, 2017 | 11.96 | 12.04 | 11.71 | 11.72 | 16,174,592 | -0.26(-2.13%) |
Jan 06, 2017 | 12.09 | 12.10 | 11.95 | 11.97 | 9,390,010 | -0.06(-0.46%) |
Jan 05, 2017 | 12.05 | 12.10 | 11.89 | 12.03 | 16,565,337 | -0.01(-0.07%) |
Jan 04, 2017 | 11.91 | 12.14 | 11.85 | 12.04 | 11,409,050 | +0.18(+1.55%) |
Jan 03, 2017 | 11.93 | 12.08 | 11.67 | 11.85 | 15,664,866 | +0.01(+0.07%) |
Dec 30, 2016 | 11.84 | 11.84 | 11.84 | 0 | -0.08(-0.67%) | |
Dec 29, 2016 | 11.91 | 12.00 | 11.87 | 11.92 | 6,145,661 | +0.00(+0.00%) |
Dec 28, 2016 | 12.12 | 12.22 | 11.92 | 11.92 | 6,484,165 | -0.22(-1.78%) |
Dec 27, 2016 | 12.08 | 12.16 | 12.08 | 12.14 | 5,523,906 | +0.09(+0.73%) |
Dec 23, 2016 | 12.05 | 12.05 | 12.05 | 0 | -0.03(-0.26%) | |
Dec 22, 2016 | 12.15 | 12.19 | 11.92 | 12.08 | 9,512,182 | +0.00(+0.00%) |
Dec 21, 2016 | 12.04 | 12.26 | 12.04 | 12.08 | 10,190,539 | +0.05(+0.40%) |
Dec 20, 2016 | 12.10 | 12.15 | 11.97 | 12.04 | 15,221,779 | -0.03(-0.27%) |
Dec 19, 2016 | 12.00 | 12.10 | 11.90 | 12.07 | 12,960,423 | +0.06(+0.47%) |
Dec 16, 2016 | 12.35 | 12.40 | 12.01 | 12.01 | 24,766,742 | -0.37(-2.97%) |
Dec 15, 2016 | 12.40 | 12.49 | 12.29 | 12.38 | 12,682,792 | -0.08(-0.64%) |
Dec 14, 2016 | 12.59 | 12.69 | 12.39 | 12.46 | 13,328,786 | -0.17(-1.33%) |
Dec 13, 2016 | 12.54 | 12.73 | 12.52 | 12.63 | 13,603,183 | -0.01(-0.06%) |
Dec 12, 2016 | 12.30 | 12.64 | 12.30 | 12.63 | 15,914,835 | +0.15(+1.17%) |
Dec 09, 2016 | 12.73 | 12.78 | 12.46 | 12.49 | 12,465,467 | -0.30(-2.35%) |
Dec 08, 2016 | 12.77 | 12.86 | 12.74 | 12.79 | 12,107,554 | +0.01(+0.06%) |
Dec 07, 2016 | 12.36 | 12.80 | 12.34 | 12.78 | 14,757,692 | +0.44(+3.53%) |
Dec 06, 2016 | 12.27 | 12.38 | 12.23 | 12.35 | 8,702,230 | +0.04(+0.32%) |
Dec 05, 2016 | 12.08 | 12.31 | 12.07 | 12.31 | 14,579,978 | +0.34(+2.84%) |
Dec 02, 2016 | 11.89 | 12.11 | 11.89 | 11.97 | 10,585,227 | +0.05(+0.40%) |
Dec 01, 2016 | 12.20 | 12.25 | 11.89 | 11.92 | 16,201,452 | -0.27(-2.21%) |
Nov 30, 2016 | 12.01 | 12.29 | 11.95 | 12.19 | 20,133,158 | +0.20(+1.65%) |
Nov 29, 2016 | 11.92 | 12.12 | 11.89 | 11.99 | 12,336,148 | +0.06(+0.46%) |
Nov 28, 2016 | 11.92 | 12.03 | 11.87 | 11.93 | 16,009,122 | -0.08(-0.66%) |
Nov 25, 2016 | 11.74 | 12.06 | 11.74 | 12.01 | 11,214,607 | +0.25(+2.09%) |
Nov 23, 2016 | 11.77 | 11.77 | 11.77 | 0 | -0.85(-6.77%) | |
Nov 22, 2016 | 12.71 | 12.81 | 12.58 | 12.62 | 24,754,440 | -0.04(-0.31%) |
Nov 21, 2016 | 12.61 | 12.72 | 12.61 | 12.66 | 13,417,148 | +0.10(+0.82%) |
Nov 18, 2016 | 12.57 | 12.63 | 12.51 | 12.56 | 13,745,563 | -0.02(-0.13%) |
Nov 17, 2016 | 12.55 | 12.63 | 12.52 | 12.58 | 12,159,883 | +0.07(+0.57%) |
Nov 16, 2016 | 12.55 | 12.58 | 12.44 | 12.50 | 12,843,331 | -0.06(-0.44%) |
Nov 15, 2016 | 12.63 | 12.72 | 12.52 | 12.56 | 18,043,382 | -0.18(-1.43%) |
Nov 14, 2016 | 12.54 | 12.81 | 12.50 | 12.74 | 18,298,126 | +0.22(+1.77%) |
Nov 11, 2016 | 12.19 | 12.53 | 12.16 | 12.52 | 13,023,523 | +0.26(+2.13%) |
Nov 10, 2016 | 12.36 | 12.58 | 12.22 | 12.26 | 20,447,476 | -0.06(-0.51%) |
Nov 09, 2016 | 11.93 | 12.43 | 11.86 | 12.32 | 21,312,830 | +0.23(+1.90%) |
Nov 08, 2016 | 11.89 | 12.12 | 11.77 | 12.09 | 14,710,759 | +0.18(+1.53%) |
Nov 07, 2016 | 11.79 | 11.99 | 11.78 | 11.91 | 12,358,918 | +0.27(+2.31%) |
Nov 04, 2016 | 11.48 | 11.82 | 11.42 | 11.64 | 14,951,431 | +0.13(+1.17%) |
Nov 03, 2016 | 11.61 | 11.78 | 11.48 | 11.51 | 13,342,088 | -0.09(-0.75%) |
Nov 02, 2016 | 11.30 | 11.74 | 11.30 | 11.59 | 28,159,086 | +0.24(+2.09%) |
Nov 01, 2016 | 11.48 | 11.52 | 11.17 | 11.36 | 32,046,584 | -0.11(-0.97%) |
Oct 31, 2016 | 11.18 | 11.47 | 11.10 | 11.47 | 20,677,236 | +0.32(+2.84%) |
Oct 28, 2016 | 11.03 | 11.23 | 11.03 | 11.15 | 19,267,024 | +0.08(+0.72%) |
Oct 27, 2016 | 11.05 | 11.15 | 10.98 | 11.07 | 17,824,848 | +0.06(+0.58%) |
Oct 26, 2016 | 10.96 | 11.13 | 10.95 | 11.01 | 21,896,124 | +0.01(+0.07%) |
Oct 25, 2016 | 11.07 | 10.96 | 11.00 | 13,987,813 | -0.06(-0.50%) | |
Oct 24, 2016 | 10.97 | 11.06 | 10.95 | 11.06 | 12,335,523 | +0.13(+1.23%) |
Oct 21, 2016 | 11.09 | 11.11 | 10.90 | 10.92 | 18,461,142 | -0.24(-2.13%) |
Oct 20, 2016 | 11.14 | 11.21 | 11.06 | 11.16 | 8,620,873 | -0.02(-0.14%) |
Oct 19, 2016 | 11.22 | 11.29 | 11.11 | 11.17 | 12,532,601 | -0.07(-0.63%) |
Oct 18, 2016 | 11.23 | 11.41 | 11.15 | 11.25 | 16,125,726 | +0.14(+1.28%) |
Oct 17, 2016 | 11.48 | 11.52 | 11.09 | 11.10 | 27,872,314 | -0.36(-3.11%) |
Oct 14, 2016 | 11.58 | 11.87 | 11.46 | 11.46 | 29,198,478 | -0.53(-4.42%) |
Oct 13, 2016 | 12.03 | 12.07 | 11.82 | 11.99 | 18,225,266 | -0.16(-1.30%) |
Oct 12, 2016 | 12.25 | 12.31 | 12.12 | 12.15 | 12,716,933 | -0.07(-0.58%) |
Oct 11, 2016 | 12.35 | 12.35 | 12.12 | 12.22 | 13,457,258 | -0.12(-0.96%) |
Oct 10, 2016 | 12.42 | 12.57 | 12.34 | 12.34 | 9,762,648 | +0.01(+0.06%) |
Oct 07, 2016 | 12.36 | 12.41 | 12.25 | 12.33 | 6,896,961 | -0.02(-0.13%) |
Oct 06, 2016 | 12.37 | 12.37 | 12.20 | 12.35 | 6,679,165 | -0.02(-0.19%) |
Oct 05, 2016 | 12.21 | 12.41 | 12.21 | 12.37 | 11,475,601 | +0.21(+1.76%) |
Oct 04, 2016 | 12.41 | 12.46 | 12.08 | 12.16 | 15,559,725 | -0.23(-1.85%) |
Oct 03, 2016 | 12.23 | 12.42 | 12.23 | 12.39 | 9,200,275 | +0.09(+0.77%) |
Sep 30, 2016 | 12.24 | 12.45 | 12.22 | 12.29 | 14,464,128 | +0.11(+0.91%) |
Sep 29, 2016 | 12.23 | 12.35 | 12.13 | 12.18 | 12,370,868 | -0.08(-0.65%) |
Sep 28, 2016 | 12.19 | 12.26 | 12.01 | 12.26 | 12,308,789 | +0.12(+0.98%) |
Sep 27, 2016 | 11.87 | 12.16 | 11.83 | 12.14 | 11,449,694 | +0.25(+2.13%) |
Sep 26, 2016 | 11.87 | 11.97 | 11.82 | 11.89 | 9,457,393 | -0.06(-0.46%) |
Sep 23, 2016 | 11.95 | 12.02 | 11.89 | 11.94 | 10,237,922 | -0.02(-0.20%) |
Sep 22, 2016 | 11.86 | 12.01 | 11.82 | 11.97 | 12,558,426 | +0.10(+0.87%) |
Sep 21, 2016 | 11.58 | 11.87 | 11.57 | 11.86 | 17,354,322 | +0.36(+3.09%) |
Sep 20, 2016 | 11.59 | 11.61 | 11.49 | 11.51 | 10,389,560 | -0.02(-0.14%) |
Sep 19, 2016 | 11.54 | 11.67 | 11.50 | 11.52 | 10,084,604 | +0.02(+0.21%) |
Sep 16, 2016 | 11.67 | 11.71 | 11.47 | 11.50 | 23,325,226 | +0.02(+0.21%) |
Sep 15, 2016 | 11.23 | 11.55 | 11.19 | 11.48 | 14,972,080 | +0.18(+1.61%) |
Sep 14, 2016 | 11.22 | 11.36 | 11.15 | 11.29 | 10,860,254 | +0.07(+0.63%) |
Sep 13, 2016 | 11.36 | 11.43 | 11.13 | 11.22 | 19,026,448 | -0.25(-2.14%) |
Sep 12, 2016 | 10.96 | 11.53 | 10.91 | 11.47 | 19,995,392 | +0.43(+3.90%) |
Sep 09, 2016 | 11.39 | 11.40 | 11.04 | 11.04 | 21,220,660 | -0.44(-3.83%) |
Sep 08, 2016 | 11.45 | 11.52 | 11.41 | 11.48 | 13,120,498 | -0.05(-0.41%) |
Sep 07, 2016 | 11.48 | 11.57 | 11.38 | 11.52 | 8,680,272 | +0.05(+0.41%) |
Sep 06, 2016 | 11.41 | 11.51 | 11.40 | 11.48 | 9,666,217 | +0.11(+0.97%) |
Sep 02, 2016 | 11.46 | 11.37 | 11.37 | 11.37 | 10,615,741 | -0.01(-0.07%) |