Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.56 | 11.67 | 11.22 | 11.66 | 3,589,138 | +0.08(+0.69%) |
May 30, 2017 | 11.56 | 11.74 | 11.51 | 11.58 | 3,366,445 | +0.07(+0.61%) |
May 26, 2017 | 12.17 | 12.19 | 11.33 | 11.51 | 7,208,160 | -0.72(-5.91%) |
May 25, 2017 | 11.90 | 12.34 | 11.81 | 12.23 | 9,658,167 | +1.01(+9.00%) |
May 24, 2017 | 10.61 | 11.83 | 10.38 | 11.22 | 12,761,171 | +0.60(+5.66%) |
May 23, 2017 | 10.92 | 10.96 | 10.61 | 10.62 | 2,315,944 | -0.26(-2.40%) |
May 22, 2017 | 10.84 | 11.02 | 10.77 | 10.88 | 2,776,905 | +0.03(+0.32%) |
May 19, 2017 | 11.00 | 11.06 | 10.65 | 10.85 | 3,085,111 | -0.09(-0.80%) |
May 18, 2017 | 11.25 | 11.39 | 10.86 | 10.93 | 3,075,434 | -0.30(-2.64%) |
May 17, 2017 | 11.79 | 11.58 | 11.22 | 11.23 | 3,984,693 | -0.56(-4.73%) |
May 16, 2017 | 11.77 | 11.95 | 11.60 | 11.79 | 3,352,068 | -0.17(-1.38%) |
May 15, 2017 | 12.07 | 12.22 | 11.80 | 11.95 | 6,404,166 | -0.09(-0.72%) |
May 12, 2017 | 12.05 | 12.27 | 11.95 | 12.04 | 4,788,963 | -0.24(-1.92%) |
May 11, 2017 | 12.25 | 12.44 | 12.15 | 12.27 | 8,651,609 | -0.10(-0.84%) |
May 10, 2017 | 12.10 | 12.62 | 11.59 | 12.38 | 18,460,430 | +1.35(+12.23%) |
May 09, 2017 | 10.99 | 11.22 | 10.97 | 11.03 | 2,313,111 | +0.03(+0.24%) |
May 08, 2017 | 10.95 | 11.30 | 10.94 | 11.00 | 3,399,021 | +0.10(+0.96%) |
May 05, 2017 | 10.52 | 10.99 | 10.50 | 10.90 | 3,653,691 | +0.43(+4.07%) |
May 04, 2017 | 10.72 | 10.79 | 10.43 | 10.47 | 3,216,961 | -0.28(-2.59%) |
May 03, 2017 | 10.75 | 10.85 | 10.59 | 10.75 | 2,535,603 | -0.09(-0.80%) |
May 02, 2017 | 10.44 | 10.88 | 10.32 | 10.84 | 3,401,777 | +0.40(+3.84%) |
May 01, 2017 | 10.46 | 10.54 | 10.36 | 10.44 | 2,155,478 | +0.00(+0.00%) |
Apr 28, 2017 | 10.54 | 10.58 | 10.39 | 10.44 | 2,361,749 | -0.11(-1.07%) |
Apr 27, 2017 | 10.52 | 10.59 | 10.30 | 10.55 | 2,566,598 | +0.03(+0.25%) |
Apr 26, 2017 | 10.31 | 10.68 | 10.25 | 10.52 | 4,024,972 | +0.27(+2.63%) |
Apr 25, 2017 | 10.39 | 10.53 | 10.25 | 10.25 | 2,748,120 | -0.13(-1.26%) |
Apr 24, 2017 | 10.29 | 10.50 | 10.21 | 10.39 | 3,386,418 | +0.22(+2.14%) |
Apr 21, 2017 | 10.18 | 10.18 | 9.872 | 10.17 | 3,047,979 | -0.02(-0.17%) |
Apr 20, 2017 | 9.776 | 10.46 | 9.758 | 10.18 | 6,984,144 | +0.51(+5.31%) |
Apr 19, 2017 | 9.637 | 9.819 | 9.619 | 9.671 | 2,142,911 | +0.06(+0.63%) |
Apr 18, 2017 | 9.628 | 9.693 | 9.384 | 9.610 | 3,170,992 | +0.09(+0.91%) |
Apr 17, 2017 | 9.428 | 9.541 | 9.262 | 9.523 | 2,238,052 | +0.10(+1.11%) |
Apr 13, 2017 | 9.689 | 9.724 | 9.341 | 9.419 | 2,791,457 | -0.27(-2.79%) |
Apr 12, 2017 | 9.767 | 9.837 | 9.637 | 9.689 | 1,917,415 | -0.09(-0.89%) |
Apr 11, 2017 | 9.515 | 9.811 | 9.358 | 9.776 | 3,733,953 | +0.26(+2.74%) |
Apr 10, 2017 | 9.314 | 9.698 | 9.262 | 9.515 | 3,742,215 | +0.27(+2.92%) |
Apr 07, 2017 | 9.236 | 9.332 | 9.140 | 9.245 | 3,647,874 | -0.01(-0.09%) |
Apr 06, 2017 | 9.336 | 9.602 | 9.210 | 9.254 | 4,897,314 | +0.01(+0.09%) |
Apr 05, 2017 | 9.549 | 9.602 | 9.175 | 9.245 | 4,578,033 | -0.27(-2.84%) |
Apr 04, 2017 | 9.784 | 9.802 | 9.358 | 9.515 | 6,868,660 | -0.37(-3.79%) |
Apr 03, 2017 | 10.36 | 10.39 | 9.863 | 9.889 | 4,301,390 | -0.50(-4.78%) |
Mar 31, 2017 | 10.65 | 10.79 | 10.26 | 10.39 | 4,040,015 | -0.27(-2.53%) |
Mar 30, 2017 | 10.63 | 10.82 | 10.53 | 10.65 | 3,668,587 | -0.03(-0.33%) |
Mar 29, 2017 | 10.32 | 10.85 | 10.32 | 10.69 | 5,780,803 | +0.37(+3.63%) |
Mar 28, 2017 | 10.01 | 10.34 | 10.01 | 10.32 | 3,266,633 | +0.24(+2.42%) |
Mar 27, 2017 | 9.706 | 10.21 | 9.706 | 10.07 | 3,396,076 | +0.23(+2.30%) |
Mar 24, 2017 | 9.802 | 9.950 | 9.706 | 9.845 | 2,238,738 | +0.05(+0.53%) |
Mar 23, 2017 | 9.628 | 9.932 | 9.628 | 9.793 | 3,216,526 | +0.18(+1.90%) |
Mar 22, 2017 | 9.863 | 9.924 | 9.428 | 9.610 | 6,190,280 | -0.34(-3.41%) |
Mar 21, 2017 | 10.18 | 10.21 | 9.628 | 9.950 | 4,305,845 | -0.21(-2.06%) |
Mar 20, 2017 | 10.45 | 10.52 | 10.09 | 10.16 | 5,034,592 | -0.29(-2.75%) |
Mar 17, 2017 | 10.56 | 10.58 | 10.22 | 10.45 | 4,818,204 | -0.05(-0.50%) |
Mar 16, 2017 | 10.27 | 10.49 | 10.21 | 10.50 | 3,287,067 | +0.22(+2.12%) |
Mar 15, 2017 | 10.16 | 10.29 | 9.889 | 10.28 | 2,695,275 | +0.15(+1.46%) |
Mar 14, 2017 | 10.20 | 10.25 | 9.898 | 10.13 | 3,591,890 | -0.03(-0.34%) |
Mar 13, 2017 | 10.38 | 10.52 | 10.13 | 10.17 | 3,024,146 | -0.26(-2.50%) |
Mar 10, 2017 | 10.21 | 10.49 | 10.17 | 10.43 | 3,135,352 | +0.18(+1.78%) |
Mar 09, 2017 | 10.23 | 10.34 | 10.13 | 10.25 | 3,566,194 | -0.04(-0.42%) |
Mar 08, 2017 | 10.15 | 10.39 | 10.04 | 10.29 | 5,011,920 | +0.09(+0.85%) |
Mar 07, 2017 | 10.40 | 10.54 | 10.15 | 10.20 | 6,168,281 | -0.24(-2.33%) |
Mar 06, 2017 | 10.62 | 10.80 | 10.27 | 10.45 | 6,419,680 | -0.21(-1.96%) |
Mar 03, 2017 | 11.46 | 11.48 | 10.57 | 10.65 | 11,620,812 | -0.94(-8.11%) |
Mar 02, 2017 | 10.90 | 11.97 | 10.79 | 11.60 | 23,002,712 | +1.42(+13.94%) |
Mar 01, 2017 | 10.32 | 10.32 | 9.549 | 10.18 | 11,958,116 | -0.06(-0.60%) |
Feb 28, 2017 | 10.44 | 10.44 | 10.06 | 10.24 | 5,402,029 | -0.27(-2.61%) |
Feb 27, 2017 | 10.21 | 10.55 | 10.15 | 10.51 | 4,453,532 | +0.26(+2.50%) |
Feb 24, 2017 | 10.12 | 10.35 | 9.766 | 10.25 | 5,150,904 | +0.34(+3.45%) |
Feb 23, 2017 | 10.20 | 10.25 | 9.886 | 9.912 | 4,257,853 | -0.40(-3.90%) |
Feb 22, 2017 | 10.70 | 10.74 | 10.28 | 10.31 | 2,603,501 | -0.30(-2.82%) |
Feb 21, 2017 | 10.62 | 10.74 | 10.55 | 10.61 | 3,058,995 | +0.17(+1.64%) |
Feb 17, 2017 | 10.44 | 10.44 | 10.44 | 0 | +0.11(+1.08%) | |
Feb 16, 2017 | 10.77 | 10.79 | 10.27 | 10.33 | 3,979,516 | -0.34(-3.21%) |
Feb 15, 2017 | 10.64 | 10.64 | 10.49 | 10.67 | 3,639,219 | -0.06(-0.56%) |
Feb 14, 2017 | 10.53 | 10.87 | 10.53 | 10.73 | 2,405,176 | +0.16(+1.54%) |
Feb 13, 2017 | 10.79 | 10.87 | 10.53 | 10.57 | 3,382,707 | -0.17(-1.59%) |
Feb 10, 2017 | 10.56 | 10.84 | 10.48 | 10.74 | 4,063,905 | +0.27(+2.53%) |
Feb 09, 2017 | 10.12 | 10.70 | 10.12 | 10.48 | 5,072,864 | +0.36(+3.55%) |
Feb 08, 2017 | 9.647 | 10.19 | 9.595 | 10.12 | 3,277,673 | +0.45(+4.69%) |
Feb 07, 2017 | 9.929 | 9.980 | 9.647 | 9.664 | 3,418,048 | -0.21(-2.17%) |
Feb 06, 2017 | 10.01 | 10.24 | 9.852 | 9.878 | 2,770,331 | -0.13(-1.28%) |
Feb 03, 2017 | 9.852 | 10.21 | 9.784 | 10.01 | 3,212,925 | +0.19(+1.92%) |
Feb 02, 2017 | 9.629 | 10.04 | 9.587 | 9.818 | 3,591,625 | +0.09(+0.97%) |
Feb 01, 2017 | 10.01 | 10.03 | 9.664 | 9.724 | 4,148,850 | -0.21(-2.15%) |
Jan 31, 2017 | 9.484 | 10.03 | 9.338 | 9.938 | 4,691,075 | +0.29(+3.02%) |
Jan 30, 2017 | 9.492 | 9.732 | 9.390 | 9.647 | 4,311,276 | -0.08(-0.79%) |
Jan 27, 2017 | 10.02 | 10.09 | 9.664 | 9.724 | 5,322,457 | -0.30(-2.99%) |
Jan 26, 2017 | 10.31 | 10.43 | 10.01 | 10.02 | 2,919,138 | -0.27(-2.66%) |
Jan 25, 2017 | 10.17 | 10.34 | 10.10 | 10.30 | 2,320,627 | +0.21(+2.04%) |
Jan 24, 2017 | 9.998 | 10.19 | 9.980 | 10.09 | 2,641,407 | +0.11(+1.12%) |
Jan 23, 2017 | 10.06 | 10.19 | 9.886 | 9.980 | 3,248,444 | -0.21(-2.02%) |
Jan 20, 2017 | 10.04 | 10.19 | 9.929 | 10.19 | 3,142,351 | +0.13(+1.28%) |
Jan 19, 2017 | 10.34 | 10.37 | 9.869 | 10.06 | 3,827,159 | -0.28(-2.73%) |
Jan 18, 2017 | 10.36 | 10.40 | 10.07 | 10.34 | 2,645,094 | +0.03(+0.25%) |
Jan 17, 2017 | 10.25 | 10.74 | 10.25 | 10.31 | 3,964,395 | +0.15(+1.43%) |
Jan 13, 2017 | 10.17 | 10.17 | 10.17 | 0 | +0.05(+0.51%) | |
Jan 12, 2017 | 10.31 | 10.36 | 10.04 | 10.12 | 2,767,443 | -0.21(-1.99%) |
Jan 11, 2017 | 10.20 | 10.34 | 10.04 | 10.32 | 3,207,066 | +0.06(+0.58%) |
Jan 10, 2017 | 10.18 | 10.54 | 10.10 | 10.26 | 4,994,162 | +0.12(+1.18%) |
Jan 09, 2017 | 10.06 | 10.25 | 9.998 | 10.14 | 2,529,092 | +0.03(+0.34%) |
Jan 06, 2017 | 10.53 | 10.56 | 10.07 | 10.11 | 4,568,766 | -0.31(-2.96%) |
Jan 05, 2017 | 10.70 | 10.71 | 10.37 | 10.42 | 4,288,818 | -0.56(-5.07%) |
Jan 04, 2017 | 10.55 | 11.07 | 10.52 | 10.97 | 5,840,808 | +0.61(+5.86%) |
Jan 03, 2017 | 9.963 | 10.37 | 9.865 | 10.37 | 5,392,797 | +0.09(+0.92%) |
Dec 30, 2016 | 10.27 | 10.27 | 10.27 | 0 | -0.03(-0.25%) | |
Dec 29, 2016 | 10.30 | 10.48 | 10.15 | 10.30 | 2,568,717 | +0.02(+0.17%) |
Dec 28, 2016 | 10.38 | 10.51 | 10.14 | 10.28 | 2,467,298 | +0.01(+0.08%) |
Dec 27, 2016 | 10.35 | 10.39 | 10.15 | 10.27 | 3,148,180 | +0.05(+0.50%) |
Dec 23, 2016 | 10.22 | 10.22 | 10.22 | 0 | -0.08(-0.75%) | |
Dec 22, 2016 | 11.00 | 11.04 | 10.25 | 10.30 | 5,907,379 | -0.69(-6.31%) |
Dec 21, 2016 | 11.20 | 11.27 | 10.96 | 10.99 | 2,608,373 | -0.25(-2.21%) |
Dec 20, 2016 | 11.22 | 11.38 | 11.13 | 11.24 | 3,334,224 | +0.06(+0.54%) |
Dec 19, 2016 | 11.42 | 11.57 | 11.10 | 11.18 | 3,942,077 | -0.21(-1.88%) |
Dec 16, 2016 | 11.49 | 11.62 | 11.29 | 11.39 | 5,285,008 | -0.05(-0.45%) |
Dec 15, 2016 | 11.92 | 12.02 | 11.43 | 11.44 | 4,227,155 | -0.41(-3.47%) |
Dec 14, 2016 | 12.42 | 12.55 | 11.85 | 11.85 | 5,848,897 | -0.50(-4.09%) |
Dec 13, 2016 | 12.72 | 12.82 | 12.36 | 12.36 | 3,848,805 | -0.25(-1.97%) |
Dec 12, 2016 | 13.23 | 13.42 | 12.53 | 12.61 | 4,344,195 | -0.91(-6.71%) |
Dec 09, 2016 | 13.65 | 13.85 | 13.47 | 13.52 | 2,740,338 | -0.39(-2.77%) |
Dec 08, 2016 | 13.59 | 14.00 | 13.50 | 13.90 | 4,487,513 | +0.41(+3.05%) |
Dec 07, 2016 | 13.12 | 13.58 | 13.00 | 13.49 | 3,418,840 | +0.42(+3.21%) |
Dec 06, 2016 | 12.82 | 13.10 | 12.66 | 13.07 | 3,395,995 | +0.33(+2.55%) |
Dec 05, 2016 | 12.22 | 12.77 | 12.22 | 12.75 | 3,682,930 | +0.59(+4.86%) |
Dec 02, 2016 | 12.16 | 12.56 | 12.15 | 12.15 | 3,624,192 | -0.05(-0.42%) |
Dec 01, 2016 | 12.20 | 12.44 | 12.11 | 12.21 | 3,536,497 | -0.09(-0.77%) |
Nov 30, 2016 | 12.62 | 12.69 | 12.20 | 12.30 | 4,138,448 | -0.45(-3.49%) |
Nov 29, 2016 | 12.57 | 12.76 | 12.12 | 12.75 | 5,673,662 | +0.26(+2.10%) |
Nov 28, 2016 | 12.84 | 12.96 | 12.46 | 12.48 | 3,336,536 | -0.39(-3.02%) |
Nov 25, 2016 | 13.12 | 13.15 | 12.81 | 12.87 | 1,428,326 | -0.13(-0.97%) |
Nov 23, 2016 | 13.00 | 13.00 | 13.00 | 0 | -0.08(-0.65%) | |
Nov 22, 2016 | 12.56 | 13.32 | 12.53 | 13.08 | 6,183,487 | +0.62(+4.95%) |
Nov 21, 2016 | 12.04 | 12.65 | 12.01 | 12.47 | 8,834,733 | +0.14(+1.10%) |
Nov 18, 2016 | 12.71 | 12.92 | 11.98 | 12.33 | 21,264,182 | -1.97(-13.76%) |
Nov 17, 2016 | 13.76 | 14.34 | 13.71 | 14.30 | 4,826,961 | +0.54(+3.93%) |
Nov 16, 2016 | 13.45 | 13.95 | 13.45 | 13.76 | 2,104,052 | +0.25(+1.88%) |
Nov 15, 2016 | 13.57 | 13.72 | 13.18 | 13.51 | 3,622,219 | -0.59(-4.19%) |
Nov 14, 2016 | 13.55 | 14.65 | 13.55 | 14.10 | 5,617,357 | +0.35(+2.52%) |
Nov 11, 2016 | 13.17 | 13.82 | 13.02 | 13.75 | 5,038,957 | +0.50(+3.76%) |
Nov 10, 2016 | 13.03 | 13.75 | 13.03 | 13.25 | 6,614,915 | +0.54(+4.25%) |
Nov 09, 2016 | 12.05 | 12.80 | 11.85 | 12.71 | 4,860,104 | +0.36(+2.94%) |
Nov 08, 2016 | 12.44 | 12.55 | 12.15 | 12.35 | 2,070,574 | -0.14(-1.15%) |
Nov 07, 2016 | 12.46 | 12.62 | 12.43 | 12.49 | 1,902,276 | +0.22(+1.79%) |
Nov 04, 2016 | 12.32 | 12.53 | 12.09 | 12.27 | 2,712,908 | +0.03(+0.28%) |
Nov 03, 2016 | 12.37 | 12.47 | 12.21 | 12.24 | 1,664,943 | -0.08(-0.62%) |
Nov 02, 2016 | 12.22 | 12.35 | 12.01 | 12.31 | 2,575,798 | +0.08(+0.69%) |
Nov 01, 2016 | 12.26 | 12.51 | 12.08 | 12.23 | 2,657,793 | -0.11(-0.89%) |
Oct 31, 2016 | 12.55 | 12.57 | 12.16 | 12.34 | 3,006,788 | -0.21(-1.68%) |
Oct 28, 2016 | 12.60 | 12.80 | 12.42 | 12.55 | 3,112,870 | -0.19(-1.46%) |
Oct 27, 2016 | 12.99 | 13.01 | 12.68 | 12.74 | 1,966,638 | -0.27(-2.08%) |
Oct 26, 2016 | 12.85 | 13.12 | 12.84 | 13.01 | 1,757,104 | +0.09(+0.72%) |
Oct 25, 2016 | 12.92 | 13.04 | 12.81 | 12.91 | 2,116,399 | -0.19(-1.48%) |
Oct 24, 2016 | 13.36 | 13.44 | 12.89 | 13.11 | 2,586,696 | -0.19(-1.46%) |
Oct 21, 2016 | 13.12 | 13.38 | 13.12 | 13.30 | 2,791,704 | +0.01(+0.06%) |
Oct 20, 2016 | 13.17 | 13.32 | 13.06 | 13.29 | 2,197,996 | +0.24(+1.88%) |
Oct 19, 2016 | 13.06 | 13.07 | 12.85 | 13.05 | 2,261,710 | +0.05(+0.39%) |
Oct 18, 2016 | 13.26 | 13.28 | 12.79 | 13.00 | 2,998,670 | -0.18(-1.35%) |
Oct 17, 2016 | 13.20 | 13.64 | 13.09 | 13.18 | 4,080,071 | -0.11(-0.83%) |
Oct 14, 2016 | 13.50 | 13.59 | 13.24 | 13.29 | 2,120,901 | -0.18(-1.32%) |
Oct 13, 2016 | 13.51 | 13.60 | 13.31 | 13.46 | 2,584,297 | -0.16(-1.18%) |
Oct 12, 2016 | 13.45 | 13.72 | 13.39 | 13.62 | 1,772,222 | +0.15(+1.13%) |
Oct 11, 2016 | 13.68 | 13.75 | 13.41 | 13.47 | 2,644,657 | -0.20(-1.48%) |
Oct 10, 2016 | 13.62 | 13.92 | 13.67 | 13.67 | 2,643,170 | +0.06(+0.43%) |
Oct 07, 2016 | 13.68 | 14.13 | 13.61 | 13.62 | 4,367,484 | +0.13(+0.94%) |
Oct 06, 2016 | 13.67 | 13.72 | 13.18 | 13.49 | 3,785,438 | -0.26(-1.90%) |
Oct 05, 2016 | 13.45 | 13.88 | 13.36 | 13.75 | 3,190,870 | +0.31(+2.33%) |
Oct 04, 2016 | 13.31 | 13.56 | 13.23 | 13.44 | 2,818,729 | +0.16(+1.21%) |
Oct 03, 2016 | 13.42 | 13.47 | 13.14 | 13.28 | 15,618,569 | -0.14(-1.07%) |
Sep 30, 2016 | 13.24 | 13.55 | 13.18 | 13.42 | 2,770,125 | +0.30(+2.25%) |
Sep 29, 2016 | 13.33 | 13.45 | 13.10 | 13.13 | 3,112,324 | -0.30(-2.26%) |
Sep 28, 2016 | 13.56 | 13.64 | 13.28 | 13.43 | 4,115,720 | -0.29(-2.09%) |
Sep 27, 2016 | 13.65 | 13.80 | 13.59 | 13.72 | 3,482,782 | +0.08(+0.62%) |
Sep 26, 2016 | 14.06 | 14.08 | 13.62 | 13.63 | 3,579,669 | -0.49(-3.47%) |
Sep 23, 2016 | 14.27 | 14.44 | 14.06 | 14.12 | 2,789,205 | -0.10(-0.71%) |
Sep 22, 2016 | 14.26 | 14.28 | 13.96 | 14.22 | 3,810,124 | +0.07(+0.48%) |
Sep 21, 2016 | 14.24 | 14.32 | 13.84 | 14.16 | 3,883,047 | -0.08(-0.53%) |
Sep 20, 2016 | 14.65 | 14.75 | 14.19 | 14.23 | 3,340,730 | -0.41(-2.77%) |
Sep 19, 2016 | 14.75 | 14.80 | 14.52 | 14.64 | 2,966,613 | -0.08(-0.52%) |
Sep 16, 2016 | 14.65 | 14.88 | 14.58 | 14.71 | 2,674,635 | -0.17(-1.14%) |
Sep 15, 2016 | 14.71 | 15.05 | 14.62 | 14.88 | 2,501,300 | +0.17(+1.15%) |
Sep 14, 2016 | 14.81 | 14.87 | 14.54 | 14.71 | 4,323,985 | -0.02(-0.11%) |
Sep 13, 2016 | 14.75 | 14.96 | 14.57 | 14.73 | 3,113,400 | -0.13(-0.85%) |
Sep 12, 2016 | 14.62 | 14.97 | 14.55 | 14.86 | 3,804,330 | +0.29(+1.97%) |
Sep 09, 2016 | 14.53 | 14.59 | 14.26 | 14.57 | 4,246,715 | -0.01(-0.06%) |
Sep 08, 2016 | 14.66 | 14.87 | 14.51 | 14.58 | 3,943,572 | -0.02(-0.12%) |
Sep 07, 2016 | 14.56 | 14.70 | 14.46 | 14.59 | 3,999,796 | +0.29(+2.01%) |
Sep 06, 2016 | 14.38 | 14.54 | 14.15 | 14.31 | 4,756,281 | -0.07(-0.47%) |
Sep 02, 2016 | 14.63 | 14.38 | 14.38 | 14.38 | 4,177,450 | -0.25(-1.73%) |
Sep 01, 2016 | 14.92 | 14.98 | 14.56 | 14.63 | 4,351,607 | -0.35(-2.37%) |
Aug 31, 2016 | 15.30 | 15.46 | 14.90 | 14.98 | 8,551,614 | -0.30(-1.93%) |
Aug 30, 2016 | 16.29 | 16.30 | 15.09 | 15.28 | 27,556,336 | -3.89(-20.30%) |
Aug 29, 2016 | 18.90 | 19.46 | 18.83 | 19.17 | 6,058,383 | +0.28(+1.46%) |
Aug 26, 2016 | 18.98 | 19.46 | 18.63 | 18.90 | 3,545,713 | -0.01(-0.04%) |
Aug 25, 2016 | 18.60 | 19.14 | 18.57 | 18.90 | 1,720,500 | +0.28(+1.48%) |
Aug 24, 2016 | 18.71 | 18.73 | 18.30 | 18.63 | 2,417,022 | -0.35(-1.85%) |
Aug 23, 2016 | 18.68 | 19.05 | 18.64 | 18.98 | 2,051,963 | +0.45(+2.43%) |
Aug 22, 2016 | 18.79 | 18.84 | 18.42 | 18.53 | 1,827,162 | -0.31(-1.64%) |
Aug 19, 2016 | 18.64 | 19.06 | 18.63 | 18.84 | 2,111,923 | +0.12(+0.62%) |
Aug 18, 2016 | 18.51 | 18.74 | 18.34 | 18.72 | 1,872,564 | +0.42(+2.28%) |
Aug 17, 2016 | 18.37 | 18.67 | 18.16 | 18.30 | 2,072,965 | -0.16(-0.86%) |
Aug 16, 2016 | 18.71 | 18.93 | 18.45 | 18.46 | 2,409,546 | -0.32(-1.69%) |
Aug 15, 2016 | 18.38 | 18.84 | 18.35 | 18.78 | 1,684,124 | +0.48(+2.65%) |
Aug 12, 2016 | 17.94 | 18.37 | 17.78 | 18.29 | 2,795,260 | +0.34(+1.91%) |
Aug 11, 2016 | 17.96 | 18.22 | 17.53 | 17.95 | 2,209,568 | +0.65(+3.77%) |
Aug 10, 2016 | 17.28 | 17.57 | 17.23 | 17.30 | 1,380,797 | +0.02(+0.10%) |
Aug 09, 2016 | 17.60 | 17.64 | 17.20 | 17.28 | 2,169,710 | -0.54(-3.05%) |
Aug 08, 2016 | 17.57 | 17.86 | 17.45 | 17.83 | 1,796,039 | +0.10(+0.57%) |
Aug 05, 2016 | 17.09 | 17.88 | 17.07 | 17.73 | 2,072,717 | +0.81(+4.79%) |
Aug 04, 2016 | 16.83 | 17.07 | 16.83 | 16.92 | 1,138,696 | +0.12(+0.70%) |
Aug 03, 2016 | 16.31 | 16.85 | 15.99 | 16.80 | 2,019,312 | +0.24(+1.46%) |
Aug 02, 2016 | 17.25 | 17.38 | 16.53 | 16.56 | 1,804,739 | -0.74(-4.30%) |
Aug 01, 2016 | 17.34 | 17.35 | 16.95 | 17.30 | 1,731,622 | +0.00(+0.00%) |
Jul 29, 2016 | 17.08 | 17.38 | 16.92 | 17.30 | 1,626,110 | +0.22(+1.27%) |
Jul 28, 2016 | 17.28 | 17.28 | 16.77 | 17.08 | 1,106,452 | -0.20(-1.16%) |
Jul 27, 2016 | 17.43 | 17.64 | 17.04 | 17.28 | 2,650,285 | -0.09(-0.53%) |
Jul 26, 2016 | 16.98 | 17.44 | 16.92 | 17.38 | 2,578,699 | +0.48(+2.82%) |
Jul 25, 2016 | 16.85 | 17.02 | 16.82 | 16.90 | 2,038,240 | +0.09(+0.55%) |
Jul 22, 2016 | 16.78 | 16.87 | 16.50 | 16.81 | 1,998,578 | -0.13(-0.74%) |
Jul 21, 2016 | 16.63 | 17.04 | 16.63 | 16.93 | 2,501,268 | +0.26(+1.55%) |
Jul 20, 2016 | 16.54 | 16.69 | 16.46 | 16.67 | 1,518,452 | +0.18(+1.11%) |
Jul 19, 2016 | 16.60 | 16.62 | 16.38 | 16.49 | 1,602,713 | -0.06(-0.35%) |
Jul 18, 2016 | 16.10 | 16.85 | 15.92 | 16.55 | 3,660,708 | +0.53(+3.28%) |
Jul 15, 2016 | 16.11 | 16.30 | 15.99 | 16.02 | 1,304,218 | -0.03(-0.16%) |
Jul 14, 2016 | 16.12 | 16.26 | 16.04 | 16.05 | 1,701,363 | +0.04(+0.26%) |
Jul 13, 2016 | 16.31 | 16.38 | 15.88 | 16.01 | 1,380,558 | -0.25(-1.54%) |
Jul 12, 2016 | 16.06 | 16.31 | 16.04 | 16.26 | 1,970,615 | +0.28(+1.73%) |
Jul 11, 2016 | 15.98 | 16.13 | 15.81 | 15.98 | 1,740,281 | +0.03(+0.21%) |
Jul 08, 2016 | 15.41 | 16.00 | 15.22 | 15.95 | 3,893,755 | +0.73(+4.78%) |
Jul 07, 2016 | 15.10 | 15.36 | 15.08 | 15.22 | 2,663,301 | +0.11(+0.72%) |
Jul 06, 2016 | 14.65 | 15.19 | 14.64 | 15.11 | 2,920,996 | +0.43(+2.90%) |
Jul 05, 2016 | 14.74 | 15.02 | 14.51 | 14.69 | 2,020,881 | -0.48(-3.14%) |
Jul 01, 2016 | 14.91 | 15.16 | 15.16 | 15.16 | 1,962,603 | +0.28(+1.91%) |
Jun 30, 2016 | 14.64 | 14.99 | 14.56 | 14.88 | 2,758,375 | +0.28(+1.89%) |
Jun 29, 2016 | 14.33 | 14.70 | 14.13 | 14.60 | 2,615,584 | +0.44(+3.13%) |
Jun 28, 2016 | 14.35 | 14.54 | 14.07 | 14.16 | 3,617,739 | +0.13(+0.89%) |
Jun 27, 2016 | 14.62 | 14.75 | 13.77 | 14.03 | 5,598,829 | -0.81(-5.46%) |
Jun 24, 2016 | 15.50 | 15.60 | 14.84 | 14.84 | 7,267,229 | -1.30(-8.07%) |
Jun 23, 2016 | 15.96 | 16.24 | 15.95 | 16.15 | 3,982,881 | +0.28(+1.74%) |
Jun 22, 2016 | 15.95 | 16.11 | 15.66 | 15.87 | 3,994,394 | -0.01(-0.05%) |
Jun 21, 2016 | 15.87 | 16.05 | 15.74 | 15.88 | 3,469,307 | +0.14(+0.90%) |
Jun 20, 2016 | 15.96 | 16.14 | 15.62 | 15.74 | 3,783,897 | -0.12(-0.74%) |
Jun 17, 2016 | 15.58 | 16.12 | 15.55 | 15.86 | 4,937,459 | +0.28(+1.77%) |
Jun 16, 2016 | 16.04 | 16.13 | 15.42 | 15.58 | 5,504,132 | -0.41(-2.56%) |
Jun 15, 2016 | 15.76 | 16.34 | 15.75 | 15.99 | 5,318,760 | +0.43(+2.79%) |
Jun 14, 2016 | 15.81 | 15.96 | 15.29 | 15.55 | 3,853,833 | -0.25(-1.59%) |
Jun 13, 2016 | 15.46 | 15.86 | 15.41 | 15.81 | 5,514,021 | +0.14(+0.91%) |
Jun 10, 2016 | 15.32 | 16.07 | 15.24 | 15.66 | 5,840,018 | +0.09(+0.59%) |
Jun 09, 2016 | 15.86 | 15.89 | 15.57 | 15.57 | 3,214,189 | -0.32(-2.00%) |
Jun 08, 2016 | 16.09 | 16.12 | 15.80 | 15.89 | 3,186,297 | -0.14(-0.89%) |
Jun 07, 2016 | 15.81 | 16.22 | 15.59 | 16.03 | 4,074,526 | +0.13(+0.84%) |
Jun 06, 2016 | 16.26 | 16.32 | 15.87 | 15.90 | 5,046,867 | -0.33(-2.01%) |
Jun 03, 2016 | 16.31 | 16.45 | 16.21 | 16.22 | 4,527,171 | -0.07(-0.41%) |
Jun 02, 2016 | 16.26 | 16.48 | 16.14 | 16.29 | 5,183,111 | -0.02(-0.10%) |