Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.29 | 13.29 | 13.29 | 0 | -0.09(-0.67%) | |
Dec 29, 2016 | 13.46 | 13.71 | 13.16 | 13.38 | 2,360,575 | -0.14(-1.04%) |
Dec 28, 2016 | 14.12 | 14.21 | 13.48 | 13.52 | 2,094,432 | -0.65(-4.59%) |
Dec 27, 2016 | 14.20 | 14.37 | 14.02 | 14.17 | 1,417,975 | -0.06(-0.42%) |
Dec 23, 2016 | 14.23 | 14.23 | 14.23 | 0 | +0.03(+0.21%) | |
Dec 22, 2016 | 14.35 | 14.59 | 14.15 | 14.20 | 1,545,545 | -0.49(-3.34%) |
Dec 21, 2016 | 14.99 | 15.24 | 14.65 | 14.69 | 1,696,184 | -0.41(-2.72%) |
Dec 20, 2016 | 15.08 | 15.10 | 14.56 | 15.10 | 2,736,306 | +0.01(+0.07%) |
Dec 19, 2016 | 15.05 | 15.40 | 14.91 | 15.09 | 1,542,261 | +0.03(+0.20%) |
Dec 16, 2016 | 15.18 | 15.62 | 15.04 | 15.06 | 3,801,827 | -0.20(-1.31%) |
Dec 15, 2016 | 15.10 | 15.38 | 14.87 | 15.26 | 1,786,518 | +0.15(+0.99%) |
Dec 14, 2016 | 15.19 | 15.67 | 15.10 | 15.11 | 2,035,206 | -0.34(-2.20%) |
Dec 13, 2016 | 15.21 | 15.56 | 15.01 | 15.45 | 2,241,106 | +0.27(+1.78%) |
Dec 12, 2016 | 15.19 | 15.40 | 14.95 | 15.18 | 1,830,174 | -0.31(-2.00%) |
Dec 09, 2016 | 15.50 | 15.72 | 15.43 | 15.49 | 1,695,027 | -0.10(-0.64%) |
Dec 08, 2016 | 15.00 | 15.71 | 14.96 | 15.59 | 2,534,018 | +0.59(+3.93%) |
Dec 07, 2016 | 15.05 | 15.05 | 14.73 | 15.00 | 2,796,491 | -0.15(-0.99%) |
Dec 06, 2016 | 14.90 | 15.27 | 14.67 | 15.15 | 3,165,860 | +0.27(+1.81%) |
Dec 05, 2016 | 13.70 | 14.92 | 13.65 | 14.88 | 3,837,748 | +1.34(+9.90%) |
Dec 02, 2016 | 13.32 | 13.71 | 13.26 | 13.54 | 1,560,954 | +0.26(+1.96%) |
Dec 01, 2016 | 13.85 | 13.95 | 13.18 | 13.28 | 2,473,204 | -0.57(-4.12%) |
Nov 30, 2016 | 14.08 | 14.15 | 13.61 | 13.85 | 2,125,174 | -0.16(-1.14%) |
Nov 29, 2016 | 14.16 | 14.41 | 13.96 | 14.01 | 1,174,918 | -0.28(-1.96%) |
Nov 28, 2016 | 14.99 | 14.99 | 14.25 | 14.29 | 1,396,218 | -0.59(-3.97%) |
Nov 25, 2016 | 15.08 | 15.12 | 14.68 | 14.88 | 1,216,301 | -0.24(-1.59%) |
Nov 23, 2016 | 15.12 | 15.12 | 15.12 | 0 | +0.20(+1.34%) | |
Nov 22, 2016 | 14.69 | 14.94 | 14.51 | 14.92 | 1,986,142 | +0.27(+1.84%) |
Nov 21, 2016 | 14.25 | 14.66 | 14.22 | 14.65 | 2,103,456 | +0.40(+2.81%) |
Nov 18, 2016 | 14.09 | 14.40 | 14.00 | 14.25 | 1,724,443 | +0.17(+1.21%) |
Nov 17, 2016 | 14.08 | 14.19 | 13.90 | 14.08 | 1,377,701 | +0.02(+0.14%) |
Nov 16, 2016 | 13.79 | 14.15 | 13.76 | 14.06 | 1,645,566 | +0.15(+1.08%) |
Nov 15, 2016 | 13.98 | 14.18 | 13.68 | 13.91 | 2,634,582 | -0.39(-2.73%) |
Nov 14, 2016 | 14.68 | 14.83 | 13.91 | 14.30 | 3,772,101 | -0.41(-2.79%) |
Nov 11, 2016 | 13.92 | 14.77 | 13.90 | 14.71 | 3,674,515 | +0.65(+4.62%) |
Nov 10, 2016 | 14.00 | 14.64 | 13.89 | 14.06 | 3,275,014 | +0.29(+2.11%) |
Nov 09, 2016 | 12.72 | 13.93 | 12.70 | 13.77 | 3,178,850 | +0.21(+1.55%) |
Nov 08, 2016 | 13.42 | 13.63 | 13.10 | 13.56 | 2,157,893 | +0.16(+1.19%) |
Nov 07, 2016 | 12.90 | 13.66 | 12.73 | 13.40 | 4,637,258 | +0.95(+7.63%) |
Nov 04, 2016 | 14.00 | 14.00 | 12.34 | 12.45 | 6,762,800 | -1.03(-7.64%) |
Nov 03, 2016 | 13.30 | 14.44 | 13.30 | 13.48 | 6,778,324 | +0.41(+3.14%) |
Nov 02, 2016 | 13.16 | 13.48 | 13.07 | 13.07 | 3,149,714 | -0.41(-3.04%) |
Nov 01, 2016 | 13.79 | 14.14 | 13.26 | 13.48 | 2,555,083 | -0.39(-2.81%) |
Oct 31, 2016 | 14.05 | 14.06 | 13.71 | 13.87 | 1,904,153 | +0.11(+0.80%) |
Oct 28, 2016 | 14.06 | 14.20 | 13.62 | 13.76 | 2,021,804 | -0.23(-1.64%) |
Oct 27, 2016 | 14.47 | 14.56 | 13.93 | 13.99 | 1,999,565 | -0.26(-1.82%) |
Oct 26, 2016 | 13.91 | 14.44 | 13.87 | 14.25 | 2,238,724 | +0.34(+2.44%) |
Oct 25, 2016 | 14.20 | 14.34 | 13.85 | 13.91 | 2,490,652 | -0.20(-1.42%) |
Oct 24, 2016 | 13.89 | 14.23 | 13.82 | 14.11 | 2,290,274 | +0.33(+2.39%) |
Oct 21, 2016 | 13.88 | 14.14 | 13.76 | 13.78 | 2,361,887 | -0.20(-1.43%) |
Oct 20, 2016 | 14.28 | 14.47 | 13.94 | 13.98 | 2,207,587 | -0.35(-2.44%) |
Oct 19, 2016 | 14.17 | 14.69 | 14.01 | 14.33 | 3,228,465 | +0.19(+1.34%) |
Oct 18, 2016 | 14.54 | 14.54 | 14.03 | 14.14 | 2,650,188 | -0.12(-0.84%) |
Oct 17, 2016 | 14.27 | 14.49 | 13.73 | 14.26 | 5,280,809 | +0.00(+0.00%) |
Oct 14, 2016 | 14.76 | 15.02 | 14.24 | 14.26 | 4,812,242 | -0.56(-3.78%) |
Oct 13, 2016 | 14.96 | 15.32 | 14.74 | 14.82 | 5,938,023 | -0.83(-5.30%) |
Oct 12, 2016 | 16.64 | 16.72 | 15.60 | 15.65 | 4,034,350 | -1.04(-6.23%) |
Oct 11, 2016 | 17.59 | 17.86 | 16.59 | 16.69 | 3,280,645 | -1.03(-5.81%) |
Oct 10, 2016 | 17.60 | 17.96 | 17.60 | 17.72 | 1,241,402 | +0.19(+1.08%) |
Oct 07, 2016 | 18.11 | 18.18 | 17.44 | 17.53 | 2,227,180 | -0.65(-3.58%) |
Oct 06, 2016 | 18.36 | 18.49 | 17.96 | 18.18 | 1,842,227 | -0.14(-0.76%) |
Oct 05, 2016 | 17.79 | 18.51 | 17.79 | 18.32 | 3,168,590 | +0.45(+2.52%) |
Oct 04, 2016 | 17.92 | 18.10 | 17.59 | 17.87 | 1,765,720 | -0.06(-0.33%) |
Oct 03, 2016 | 18.01 | 18.27 | 17.72 | 17.93 | 2,293,762 | -0.02(-0.11%) |
Sep 30, 2016 | 17.63 | 18.23 | 17.57 | 17.95 | 4,383,123 | +0.29(+1.64%) |
Sep 29, 2016 | 17.75 | 17.93 | 17.45 | 17.66 | 2,751,089 | -0.07(-0.39%) |
Sep 28, 2016 | 17.32 | 17.76 | 17.26 | 17.73 | 2,671,149 | +0.59(+3.44%) |
Sep 27, 2016 | 17.04 | 17.30 | 16.88 | 17.14 | 3,122,704 | +0.28(+1.66%) |
Sep 26, 2016 | 16.40 | 17.31 | 16.30 | 16.86 | 3,607,779 | +0.46(+2.80%) |
Sep 23, 2016 | 16.70 | 16.76 | 16.32 | 16.40 | 1,740,866 | -0.24(-1.44%) |
Sep 22, 2016 | 16.55 | 16.83 | 16.47 | 16.64 | 2,613,418 | +0.18(+1.09%) |
Sep 21, 2016 | 16.23 | 16.50 | 16.06 | 16.46 | 1,820,252 | +0.34(+2.11%) |
Sep 20, 2016 | 16.12 | 16.39 | 16.04 | 16.12 | 2,137,270 | +0.00(+0.00%) |
Sep 19, 2016 | 16.19 | 16.50 | 15.92 | 16.12 | 2,552,270 | +0.30(+1.90%) |
Sep 16, 2016 | 15.93 | 16.25 | 15.79 | 15.82 | 2,555,525 | -0.21(-1.31%) |
Sep 15, 2016 | 15.52 | 16.07 | 15.49 | 16.03 | 2,097,756 | +0.48(+3.09%) |
Sep 14, 2016 | 15.16 | 15.67 | 15.09 | 15.55 | 1,903,990 | +0.39(+2.57%) |
Sep 13, 2016 | 15.33 | 15.54 | 14.84 | 15.16 | 2,391,455 | -0.33(-2.13%) |
Sep 12, 2016 | 14.86 | 15.57 | 14.74 | 15.49 | 2,318,282 | +0.33(+2.18%) |
Sep 09, 2016 | 15.65 | 15.77 | 15.12 | 15.16 | 2,853,501 | -0.74(-4.65%) |
Sep 08, 2016 | 15.45 | 16.19 | 15.31 | 15.90 | 2,870,140 | +0.45(+2.91%) |
Sep 07, 2016 | 15.76 | 15.96 | 15.37 | 15.45 | 2,568,808 | -0.30(-1.90%) |
Sep 06, 2016 | 15.55 | 16.17 | 15.44 | 15.75 | 4,490,628 | +0.83(+5.56%) |
Sep 02, 2016 | 14.31 | 14.92 | 14.92 | 14.92 | 3,054,900 | +0.71(+5.00%) |
Sep 01, 2016 | 14.50 | 14.78 | 13.98 | 14.21 | 3,478,106 | -0.29(-2.00%) |
Aug 31, 2016 | 15.72 | 15.99 | 14.42 | 14.50 | 5,240,462 | -1.43(-8.98%) |
Aug 30, 2016 | 16.06 | 16.28 | 15.83 | 15.93 | 1,713,885 | -0.13(-0.81%) |
Aug 29, 2016 | 16.41 | 16.41 | 15.97 | 16.06 | 1,712,216 | +0.02(+0.12%) |
Aug 26, 2016 | 16.07 | 16.46 | 15.89 | 16.04 | 2,158,767 | +0.01(+0.06%) |
Aug 25, 2016 | 16.15 | 16.53 | 15.87 | 16.03 | 2,431,103 | -0.07(-0.43%) |
Aug 24, 2016 | 15.74 | 16.57 | 15.67 | 16.10 | 4,199,774 | +0.30(+1.90%) |
Aug 23, 2016 | 15.77 | 15.99 | 15.52 | 15.80 | 2,175,967 | +0.04(+0.25%) |
Aug 22, 2016 | 15.26 | 16.18 | 15.23 | 15.76 | 3,436,369 | +0.38(+2.47%) |
Aug 19, 2016 | 15.30 | 15.46 | 15.20 | 15.38 | 1,467,655 | -0.04(-0.26%) |
Aug 18, 2016 | 15.23 | 15.56 | 15.16 | 15.42 | 1,438,640 | +0.19(+1.25%) |
Aug 17, 2016 | 15.35 | 15.53 | 15.06 | 15.23 | 2,267,010 | -0.20(-1.30%) |
Aug 16, 2016 | 15.59 | 15.67 | 15.17 | 15.43 | 2,301,353 | -0.27(-1.72%) |
Aug 15, 2016 | 15.51 | 15.85 | 15.41 | 15.70 | 2,411,186 | +0.31(+2.01%) |
Aug 12, 2016 | 15.42 | 15.71 | 15.25 | 15.39 | 2,237,394 | -0.01(-0.06%) |
Aug 11, 2016 | 15.60 | 15.74 | 15.21 | 15.40 | 2,463,627 | -0.06(-0.39%) |
Aug 10, 2016 | 15.42 | 15.80 | 15.28 | 15.46 | 2,682,146 | +0.10(+0.65%) |
Aug 09, 2016 | 15.33 | 15.45 | 14.93 | 15.36 | 2,643,817 | +0.00(+0.00%) |
Aug 08, 2016 | 14.89 | 15.93 | 14.72 | 15.36 | 5,850,389 | +0.59(+3.99%) |
Aug 05, 2016 | 14.35 | 15.04 | 14.28 | 14.77 | 3,811,826 | +0.51(+3.58%) |
Aug 04, 2016 | 14.50 | 14.79 | 14.09 | 14.26 | 5,470,377 | -0.09(-0.63%) |
Aug 03, 2016 | 13.00 | 14.80 | 12.77 | 14.35 | 11,218,523 | +2.17(+17.82%) |
Aug 02, 2016 | 12.63 | 12.75 | 11.98 | 12.18 | 4,543,422 | -0.53(-4.17%) |
Aug 01, 2016 | 13.46 | 13.53 | 12.46 | 12.71 | 4,018,199 | -0.68(-5.08%) |
Jul 29, 2016 | 13.06 | 13.50 | 12.88 | 13.39 | 2,455,361 | +0.27(+2.06%) |
Jul 28, 2016 | 13.16 | 13.35 | 13.01 | 13.12 | 2,250,649 | -0.13(-0.98%) |
Jul 27, 2016 | 13.31 | 13.36 | 13.01 | 13.25 | 2,052,562 | +0.00(+0.00%) |
Jul 26, 2016 | 12.99 | 13.30 | 12.81 | 13.25 | 2,299,156 | +0.21(+1.61%) |
Jul 25, 2016 | 13.22 | 13.50 | 13.00 | 13.04 | 3,358,785 | -0.26(-1.95%) |
Jul 22, 2016 | 13.27 | 13.44 | 12.91 | 13.30 | 2,923,817 | -0.04(-0.30%) |
Jul 21, 2016 | 13.21 | 13.54 | 13.20 | 13.34 | 2,755,869 | -0.05(-0.37%) |
Jul 20, 2016 | 13.40 | 13.49 | 13.16 | 13.39 | 2,237,697 | -0.01(-0.07%) |
Jul 19, 2016 | 13.36 | 13.66 | 13.21 | 13.40 | 2,313,853 | -0.08(-0.59%) |
Jul 18, 2016 | 13.90 | 13.90 | 12.73 | 13.48 | 7,846,768 | -1.23(-8.36%) |
Jul 15, 2016 | 14.80 | 14.96 | 14.44 | 14.71 | 2,064,812 | -0.03(-0.20%) |
Jul 14, 2016 | 14.62 | 15.18 | 14.73 | 14.74 | 3,103,417 | +0.12(+0.82%) |
Jul 13, 2016 | 14.60 | 15.17 | 14.43 | 14.62 | 3,605,277 | -0.07(-0.48%) |
Jul 12, 2016 | 14.00 | 14.79 | 13.91 | 14.69 | 3,954,126 | +1.00(+7.30%) |
Jul 11, 2016 | 14.23 | 14.47 | 13.69 | 13.69 | 3,631,155 | -0.43(-3.05%) |
Jul 08, 2016 | 13.66 | 14.16 | 13.57 | 14.12 | 3,341,442 | +0.66(+4.90%) |
Jul 07, 2016 | 13.25 | 13.73 | 13.22 | 13.46 | 2,880,860 | +0.27(+2.05%) |
Jul 06, 2016 | 12.85 | 13.36 | 12.64 | 13.19 | 3,146,230 | -0.03(-0.23%) |
Jul 05, 2016 | 13.22 | 13.39 | 12.85 | 13.22 | 3,174,042 | -0.19(-1.42%) |
Jul 01, 2016 | 13.49 | 13.41 | 13.41 | 13.41 | 3,248,600 | -0.28(-2.05%) |
Jun 30, 2016 | 12.85 | 13.83 | 12.82 | 13.69 | 4,022,328 | +0.81(+6.29%) |
Jun 29, 2016 | 12.51 | 12.94 | 12.43 | 12.88 | 2,845,469 | +0.55(+4.46%) |
Jun 28, 2016 | 12.11 | 12.44 | 11.83 | 12.33 | 2,654,402 | +0.66(+5.66%) |
Jun 27, 2016 | 12.71 | 12.75 | 11.59 | 11.67 | 4,175,997 | -1.28(-9.88%) |
Jun 24, 2016 | 13.05 | 13.65 | 12.79 | 12.95 | 13,237,876 | -0.97(-6.97%) |
Jun 23, 2016 | 13.40 | 14.17 | 13.31 | 13.92 | 3,173,752 | +0.66(+4.98%) |
Jun 22, 2016 | 13.60 | 13.82 | 13.23 | 13.26 | 2,482,131 | -0.34(-2.50%) |
Jun 21, 2016 | 13.50 | 13.70 | 13.38 | 13.60 | 2,638,885 | +0.13(+0.97%) |
Jun 20, 2016 | 13.38 | 13.79 | 13.35 | 13.47 | 2,653,772 | +0.27(+2.05%) |
Jun 17, 2016 | 12.83 | 13.72 | 12.83 | 13.20 | 3,174,438 | +0.40(+3.12%) |
Jun 16, 2016 | 12.84 | 12.92 | 12.35 | 12.80 | 1,968,822 | -0.12(-0.93%) |
Jun 15, 2016 | 12.62 | 13.12 | 12.62 | 12.92 | 2,459,445 | +0.36(+2.87%) |
Jun 14, 2016 | 12.34 | 12.59 | 12.12 | 12.56 | 2,217,369 | +0.12(+0.96%) |
Jun 13, 2016 | 12.24 | 12.75 | 12.20 | 12.44 | 1,957,110 | -0.01(-0.08%) |
Jun 10, 2016 | 12.93 | 12.93 | 12.34 | 12.45 | 3,068,066 | -0.63(-4.82%) |
Jun 09, 2016 | 13.54 | 13.59 | 12.94 | 13.08 | 2,997,359 | -0.58(-4.25%) |
Jun 08, 2016 | 13.78 | 14.06 | 13.60 | 13.66 | 2,463,633 | -0.09(-0.65%) |
Jun 07, 2016 | 14.00 | 14.21 | 13.73 | 13.75 | 2,903,651 | -0.16(-1.15%) |
Jun 06, 2016 | 13.59 | 13.99 | 13.53 | 13.91 | 2,421,689 | +0.36(+2.66%) |
Jun 03, 2016 | 13.76 | 13.92 | 13.36 | 13.55 | 2,521,704 | -0.09(-0.66%) |
Jun 02, 2016 | 13.35 | 13.68 | 13.28 | 13.64 | 2,125,662 | +0.13(+0.96%) |
Jun 01, 2016 | 13.39 | 13.56 | 13.12 | 13.51 | 2,129,833 | +0.12(+0.90%) |
May 31, 2016 | 13.24 | 13.73 | 13.17 | 13.39 | 3,076,563 | +0.16(+1.21%) |
May 27, 2016 | 13.30 | 13.23 | 13.23 | 13.23 | 2,526,400 | -0.13(-0.97%) |
May 26, 2016 | 13.33 | 13.77 | 13.23 | 13.36 | 3,347,166 | +0.14(+1.06%) |
May 25, 2016 | 13.20 | 13.38 | 12.80 | 13.22 | 3,200,582 | +0.18(+1.38%) |
May 24, 2016 | 12.40 | 13.12 | 12.26 | 13.04 | 3,370,246 | +0.73(+5.93%) |
May 23, 2016 | 12.25 | 12.70 | 12.12 | 12.31 | 3,123,068 | +0.02(+0.16%) |
May 20, 2016 | 12.28 | 12.42 | 11.95 | 12.29 | 3,410,128 | +0.04(+0.33%) |
May 19, 2016 | 12.25 | 12.49 | 11.97 | 12.25 | 3,778,352 | +0.00(+0.00%) |
May 18, 2016 | 12.79 | 13.00 | 12.17 | 12.25 | 2,922,033 | -0.53(-4.15%) |
May 17, 2016 | 12.14 | 13.30 | 12.11 | 12.78 | 4,134,121 | +0.11(+0.87%) |
May 16, 2016 | 12.32 | 12.84 | 12.32 | 12.67 | 3,428,811 | +0.54(+4.45%) |
May 13, 2016 | 12.15 | 12.76 | 12.08 | 12.13 | 2,367,245 | -0.05(-0.41%) |
May 12, 2016 | 12.57 | 12.69 | 11.84 | 12.18 | 3,722,365 | -0.39(-3.10%) |
May 11, 2016 | 12.83 | 13.07 | 12.44 | 12.57 | 2,814,704 | -0.35(-2.71%) |
May 10, 2016 | 12.67 | 13.29 | 12.50 | 12.92 | 4,488,638 | +0.23(+1.81%) |
May 09, 2016 | 13.41 | 13.43 | 12.44 | 12.69 | 4,784,300 | -0.47(-3.57%) |
May 06, 2016 | 13.18 | 13.81 | 12.67 | 13.16 | 5,614,156 | -0.42(-3.09%) |
May 05, 2016 | 14.50 | 14.59 | 13.37 | 13.58 | 9,100,725 | -0.93(-6.41%) |
May 04, 2016 | 15.08 | 15.38 | 14.25 | 14.51 | 6,420,093 | -0.84(-5.47%) |
May 03, 2016 | 16.15 | 16.20 | 15.32 | 15.35 | 5,074,396 | -1.23(-7.42%) |
May 02, 2016 | 17.70 | 17.79 | 16.17 | 16.58 | 5,311,066 | -1.11(-6.27%) |
Apr 29, 2016 | 17.90 | 18.23 | 17.50 | 17.69 | 2,997,466 | -0.28(-1.56%) |
Apr 28, 2016 | 18.50 | 18.91 | 17.89 | 17.97 | 3,546,550 | -0.58(-3.13%) |
Apr 27, 2016 | 17.79 | 18.64 | 17.77 | 18.55 | 3,025,043 | +0.55(+3.06%) |
Apr 26, 2016 | 17.71 | 18.17 | 17.01 | 18.00 | 4,357,588 | -0.34(-1.85%) |
Apr 25, 2016 | 18.48 | 18.75 | 18.10 | 18.34 | 2,767,015 | -0.22(-1.19%) |
Apr 22, 2016 | 18.36 | 18.99 | 18.33 | 18.56 | 3,114,102 | +0.20(+1.09%) |
Apr 21, 2016 | 18.24 | 18.79 | 18.08 | 18.36 | 3,414,522 | +0.56(+3.15%) |
Apr 20, 2016 | 17.42 | 18.44 | 17.40 | 17.80 | 3,891,902 | +0.41(+2.36%) |
Apr 19, 2016 | 17.48 | 17.98 | 17.21 | 17.39 | 3,272,537 | +0.08(+0.46%) |
Apr 18, 2016 | 17.00 | 17.64 | 16.81 | 17.31 | 3,957,702 | +0.16(+0.93%) |
Apr 15, 2016 | 17.72 | 18.15 | 17.00 | 17.15 | 7,922,833 | -1.13(-6.18%) |
Apr 14, 2016 | 18.25 | 19.76 | 18.06 | 18.28 | 14,489,354 | +1.68(+10.12%) |
Apr 13, 2016 | 16.70 | 16.87 | 16.22 | 16.60 | 3,044,229 | -0.03(-0.18%) |
Apr 12, 2016 | 16.56 | 16.65 | 16.00 | 16.63 | 4,017,361 | +0.14(+0.85%) |
Apr 11, 2016 | 15.73 | 16.69 | 15.71 | 16.49 | 3,312,682 | +0.71(+4.50%) |
Apr 08, 2016 | 16.08 | 16.22 | 15.39 | 15.78 | 3,366,235 | -0.24(-1.50%) |
Apr 07, 2016 | 15.86 | 16.28 | 15.77 | 16.02 | 2,669,521 | -0.04(-0.25%) |
Apr 06, 2016 | 15.85 | 16.25 | 15.70 | 16.06 | 2,900,034 | +0.32(+2.03%) |
Apr 05, 2016 | 15.69 | 16.14 | 15.41 | 15.74 | 4,162,031 | -0.08(-0.51%) |
Apr 04, 2016 | 15.12 | 15.92 | 14.93 | 15.82 | 4,976,317 | +0.70(+4.63%) |
Apr 01, 2016 | 15.31 | 15.44 | 14.81 | 15.12 | 3,534,081 | -0.35(-2.26%) |
Mar 31, 2016 | 15.23 | 15.63 | 15.02 | 15.47 | 4,180,853 | +0.09(+0.59%) |
Mar 30, 2016 | 15.55 | 15.90 | 14.92 | 15.38 | 3,988,697 | +0.08(+0.52%) |
Mar 29, 2016 | 14.86 | 15.50 | 14.23 | 15.30 | 3,591,887 | +0.22(+1.46%) |
Mar 28, 2016 | 14.76 | 15.30 | 14.70 | 15.08 | 2,800,222 | +0.32(+2.17%) |
Mar 24, 2016 | 14.14 | 14.76 | 14.76 | 14.76 | 3,258,000 | +0.32(+2.22%) |
Mar 23, 2016 | 15.15 | 15.35 | 14.30 | 14.44 | 3,380,260 | -0.77(-5.06%) |
Mar 22, 2016 | 15.12 | 15.45 | 14.93 | 15.21 | 2,718,195 | +0.09(+0.60%) |
Mar 21, 2016 | 14.51 | 15.45 | 14.51 | 15.12 | 5,513,719 | +0.63(+4.35%) |
Mar 18, 2016 | 13.96 | 14.89 | 13.96 | 14.49 | 4,926,339 | +0.62(+4.47%) |
Mar 17, 2016 | 13.40 | 14.19 | 13.36 | 13.87 | 3,464,266 | +0.51(+3.82%) |
Mar 16, 2016 | 12.78 | 13.43 | 12.70 | 13.36 | 2,939,867 | +0.73(+5.78%) |
Mar 15, 2016 | 13.58 | 13.66 | 12.22 | 12.63 | 9,757,657 | -1.82(-12.60%) |
Mar 14, 2016 | 13.33 | 14.97 | 12.80 | 14.45 | 17,228,900 | +2.90(+25.11%) |
Mar 11, 2016 | 11.47 | 11.65 | 11.01 | 11.55 | 4,929,811 | +0.20(+1.76%) |
Mar 10, 2016 | 12.02 | 12.45 | 11.30 | 11.35 | 3,570,966 | -0.54(-4.54%) |
Mar 09, 2016 | 11.84 | 12.11 | 11.36 | 11.89 | 2,798,610 | +0.11(+0.93%) |
Mar 08, 2016 | 12.69 | 12.69 | 11.71 | 11.78 | 4,147,632 | -0.98(-7.68%) |
Mar 07, 2016 | 12.50 | 12.91 | 12.01 | 12.76 | 3,973,038 | +0.16(+1.27%) |
Mar 04, 2016 | 12.70 | 13.63 | 12.40 | 12.60 | 7,718,059 | +0.05(+0.40%) |
Mar 03, 2016 | 12.02 | 12.81 | 12.01 | 12.55 | 4,804,590 | +0.78(+6.63%) |
Mar 02, 2016 | 11.30 | 11.87 | 10.97 | 11.77 | 3,396,163 | +0.47(+4.16%) |
Mar 01, 2016 | 10.85 | 11.47 | 10.74 | 11.30 | 4,503,448 | +0.63(+5.90%) |
Feb 29, 2016 | 10.62 | 10.96 | 10.26 | 10.67 | 2,885,405 | +0.30(+2.89%) |
Feb 26, 2016 | 9.860 | 10.52 | 9.830 | 10.37 | 3,160,405 | +0.39(+3.91%) |
Feb 25, 2016 | 10.10 | 10.42 | 9.740 | 9.980 | 2,285,368 | -0.20(-1.96%) |
Feb 24, 2016 | 9.850 | 10.20 | 9.430 | 10.18 | 2,506,316 | +0.14(+1.39%) |
Feb 23, 2016 | 10.41 | 10.45 | 9.880 | 10.04 | 2,964,214 | -0.44(-4.20%) |
Feb 22, 2016 | 9.520 | 10.61 | 9.510 | 10.48 | 4,736,262 | +1.01(+10.67%) |
Feb 19, 2016 | 9.500 | 9.631 | 9.140 | 9.470 | 2,700,625 | -0.13(-1.35%) |
Feb 18, 2016 | 9.440 | 9.690 | 9.090 | 9.600 | 2,696,359 | +0.23(+2.45%) |
Feb 17, 2016 | 9.200 | 9.880 | 9.170 | 9.370 | 3,446,105 | +0.13(+1.41%) |
Feb 16, 2016 | 8.640 | 9.240 | 8.357 | 9.240 | 2,764,721 | +0.63(+7.32%) |
Feb 12, 2016 | 8.880 | 8.610 | 8.610 | 8.610 | 2,769,200 | -0.15(-1.71%) |
Feb 11, 2016 | 9.030 | 9.200 | 8.510 | 8.760 | 4,867,666 | +0.69(+8.55%) |
Feb 10, 2016 | 8.510 | 8.640 | 7.780 | 8.070 | 2,127,590 | -0.44(-5.17%) |
Feb 09, 2016 | 8.270 | 8.890 | 8.140 | 8.510 | 2,862,512 | -0.07(-0.82%) |
Feb 08, 2016 | 8.810 | 8.840 | 8.240 | 8.580 | 2,399,424 | -0.37(-4.13%) |
Feb 05, 2016 | 8.980 | 9.400 | 8.500 | 8.950 | 3,015,126 | -0.18(-1.97%) |
Feb 04, 2016 | 8.440 | 9.360 | 8.440 | 9.130 | 4,496,904 | +0.68(+8.05%) |
Feb 03, 2016 | 7.540 | 8.540 | 7.540 | 8.450 | 4,221,596 | +1.00(+13.42%) |
Feb 02, 2016 | 7.570 | 7.680 | 7.400 | 7.450 | 1,531,451 | -0.26(-3.37%) |
Feb 01, 2016 | 7.930 | 7.930 | 7.530 | 7.710 | 2,012,885 | -0.30(-3.75%) |
Jan 29, 2016 | 7.700 | 8.200 | 7.700 | 8.010 | 2,688,740 | +0.43(+5.67%) |
Jan 28, 2016 | 7.720 | 7.954 | 7.525 | 7.580 | 1,759,825 | -0.09(-1.17%) |
Jan 27, 2016 | 7.260 | 7.880 | 7.211 | 7.670 | 2,689,959 | +0.24(+3.23%) |
Jan 26, 2016 | 6.960 | 7.455 | 6.690 | 7.430 | 2,449,789 | +0.45(+6.45%) |
Jan 25, 2016 | 7.300 | 7.460 | 6.970 | 6.980 | 3,134,919 | -0.44(-5.93%) |
Jan 22, 2016 | 7.080 | 7.750 | 7.070 | 7.420 | 4,717,702 | +0.53(+7.69%) |
Jan 21, 2016 | 6.500 | 7.230 | 6.420 | 6.890 | 3,668,827 | +0.47(+7.32%) |
Jan 20, 2016 | 6.290 | 6.495 | 6.000 | 6.420 | 4,564,076 | -0.21(-3.17%) |
Jan 19, 2016 | 7.300 | 7.300 | 6.540 | 6.630 | 3,000,617 | -0.38(-5.42%) |
Jan 15, 2016 | 7.180 | 7.010 | 7.010 | 7.010 | 3,588,800 | -0.43(-5.78%) |
Jan 14, 2016 | 7.500 | 7.630 | 7.256 | 7.440 | 2,770,845 | -0.04(-0.53%) |
Jan 13, 2016 | 7.720 | 8.040 | 7.480 | 7.480 | 3,316,580 | -0.30(-3.86%) |
Jan 12, 2016 | 8.090 | 8.380 | 7.540 | 7.780 | 3,292,638 | -0.23(-2.87%) |
Jan 11, 2016 | 8.390 | 8.550 | 7.800 | 8.010 | 4,117,256 | -0.36(-4.30%) |
Jan 08, 2016 | 8.800 | 9.160 | 8.300 | 8.370 | 3,601,625 | -0.21(-2.45%) |
Jan 07, 2016 | 8.890 | 9.320 | 8.530 | 8.580 | 4,166,489 | -0.52(-5.71%) |
Jan 06, 2016 | 9.480 | 9.550 | 9.000 | 9.100 | 3,288,561 | -0.59(-6.09%) |
Jan 05, 2016 | 9.830 | 10.24 | 9.290 | 9.690 | 4,911,636 | -0.14(-1.42%) |