Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.79 | 15.80 | 15.43 | 15.44 | 24,268,380 | -0.36(-2.27%) |
Oct 30, 2017 | 16.05 | 16.09 | 15.70 | 15.80 | 20,640,846 | -0.29(-1.79%) |
Oct 27, 2017 | 15.96 | 16.29 | 15.92 | 16.09 | 21,027,002 | +0.06(+0.36%) |
Oct 26, 2017 | 16.06 | 16.21 | 15.52 | 16.03 | 42,471,480 | -0.17(-1.08%) |
Oct 25, 2017 | 16.68 | 16.84 | 16.14 | 16.20 | 25,394,218 | -0.43(-2.59%) |
Oct 24, 2017 | 16.58 | 16.83 | 16.58 | 16.64 | 13,154,023 | +0.06(+0.39%) |
Oct 23, 2017 | 16.70 | 16.77 | 16.57 | 16.57 | 14,744,185 | -0.12(-0.73%) |
Oct 20, 2017 | 16.67 | 16.82 | 16.57 | 16.69 | 19,968,170 | +0.14(+0.85%) |
Oct 19, 2017 | 16.28 | 16.57 | 16.23 | 16.55 | 16,897,256 | +0.12(+0.71%) |
Oct 18, 2017 | 16.62 | 16.84 | 16.41 | 16.44 | 24,381,940 | -0.17(-1.01%) |
Oct 17, 2017 | 16.00 | 16.62 | 15.95 | 16.61 | 31,944,716 | +0.43(+2.63%) |
Oct 16, 2017 | 16.17 | 16.32 | 16.11 | 16.18 | 21,545,034 | +0.00(+0.02%) |
Oct 13, 2017 | 16.46 | 16.52 | 16.15 | 16.18 | 12,888,959 | -0.23(-1.40%) |
Oct 12, 2017 | 16.29 | 16.49 | 16.27 | 16.41 | 16,767,479 | +0.15(+0.94%) |
Oct 11, 2017 | 15.97 | 16.26 | 15.93 | 16.25 | 15,023,236 | +0.21(+1.32%) |
Oct 10, 2017 | 16.19 | 16.21 | 16.03 | 16.04 | 9,840,118 | -0.13(-0.80%) |
Oct 09, 2017 | 16.06 | 16.20 | 16.03 | 16.17 | 9,995,097 | +0.14(+0.88%) |
Oct 06, 2017 | 16.00 | 16.04 | 15.86 | 16.03 | 14,525,928 | +0.00(+0.00%) |
Oct 05, 2017 | 15.90 | 16.04 | 15.77 | 16.03 | 16,436,166 | +0.16(+1.02%) |
Oct 04, 2017 | 15.92 | 15.99 | 15.81 | 15.87 | 15,758,618 | -0.09(-0.58%) |
Oct 03, 2017 | 16.13 | 16.24 | 15.91 | 15.96 | 22,605,348 | -0.20(-1.25%) |
Oct 02, 2017 | 16.17 | 16.37 | 16.04 | 16.16 | 26,377,278 | -0.45(-2.73%) |
Sep 29, 2017 | 16.43 | 16.63 | 16.29 | 16.61 | 14,961,896 | +0.17(+1.06%) |
Sep 28, 2017 | 16.43 | 16.56 | 16.41 | 16.44 | 14,858,234 | -0.04(-0.26%) |
Sep 27, 2017 | 16.47 | 16.61 | 16.43 | 16.48 | 16,586,531 | +0.08(+0.47%) |
Sep 26, 2017 | 16.33 | 16.46 | 16.26 | 16.41 | 16,505,645 | +0.08(+0.47%) |
Sep 25, 2017 | 16.24 | 16.34 | 16.13 | 16.33 | 13,589,449 | +0.07(+0.43%) |
Sep 22, 2017 | 16.09 | 16.30 | 16.02 | 16.26 | 12,396,970 | +0.08(+0.47%) |
Sep 21, 2017 | 16.16 | 16.23 | 16.04 | 16.18 | 12,107,674 | +0.01(+0.08%) |
Sep 20, 2017 | 15.87 | 16.18 | 15.81 | 16.17 | 14,707,442 | +0.32(+1.99%) |
Sep 19, 2017 | 15.91 | 15.98 | 15.67 | 15.86 | 20,834,688 | -0.02(-0.13%) |
Sep 18, 2017 | 16.06 | 16.13 | 15.87 | 15.88 | 18,439,778 | -0.19(-1.20%) |
Sep 15, 2017 | 15.89 | 16.08 | 15.88 | 16.07 | 30,597,218 | +0.12(+0.77%) |
Sep 14, 2017 | 15.87 | 16.08 | 15.82 | 15.95 | 18,662,994 | +0.00(+0.02%) |
Sep 13, 2017 | 15.92 | 15.95 | 15.76 | 15.94 | 12,799,010 | +0.05(+0.29%) |
Sep 12, 2017 | 15.94 | 16.05 | 15.84 | 15.90 | 14,320,807 | -0.05(-0.29%) |
Sep 11, 2017 | 15.76 | 15.96 | 15.75 | 15.94 | 18,585,440 | +0.28(+1.82%) |
Sep 08, 2017 | 15.75 | 15.79 | 15.55 | 15.66 | 18,383,094 | -0.10(-0.64%) |
Sep 07, 2017 | 15.79 | 15.34 | 15.76 | 28,225,494 | +0.39(+2.51%) | |
Sep 06, 2017 | 15.04 | 15.72 | 15.02 | 15.37 | 30,587,934 | +0.37(+2.49%) |
Sep 05, 2017 | 15.21 | 15.21 | 14.91 | 15.00 | 25,252,194 | -0.24(-1.59%) |
Sep 01, 2017 | 15.43 | 15.49 | 15.24 | 15.24 | 14,808,961 | -0.13(-0.84%) |
Aug 31, 2017 | 15.43 | 15.57 | 15.25 | 15.37 | 19,327,832 | -0.06(-0.42%) |
Aug 30, 2017 | 15.22 | 15.51 | 15.16 | 15.44 | 20,239,440 | +0.19(+1.27%) |
Aug 29, 2017 | 15.00 | 15.29 | 14.97 | 15.24 | 19,310,318 | +0.15(+0.97%) |
Aug 28, 2017 | 14.94 | 15.12 | 14.91 | 15.10 | 18,097,332 | +0.20(+1.33%) |
Aug 25, 2017 | 14.77 | 14.98 | 14.76 | 14.90 | 14,076,065 | +0.14(+0.97%) |
Aug 24, 2017 | 14.97 | 15.00 | 14.67 | 14.75 | 17,945,518 | -0.15(-1.00%) |
Aug 23, 2017 | 15.11 | 15.16 | 14.79 | 14.90 | 16,957,014 | -0.32(-2.10%) |
Aug 22, 2017 | 14.96 | 15.25 | 14.93 | 15.22 | 19,160,482 | +0.37(+2.51%) |
Aug 21, 2017 | 14.85 | 14.89 | 14.67 | 14.85 | 18,832,880 | -0.02(-0.16%) |
Aug 18, 2017 | 14.84 | 15.03 | 14.69 | 14.88 | 22,660,348 | -0.03(-0.20%) |
Aug 17, 2017 | 15.28 | 15.36 | 14.90 | 14.91 | 25,020,688 | -0.46(-2.98%) |
Aug 16, 2017 | 15.67 | 15.67 | 15.35 | 15.36 | 18,998,354 | -0.23(-1.47%) |
Aug 15, 2017 | 15.52 | 15.60 | 15.44 | 15.59 | 18,068,214 | +0.12(+0.75%) |
Aug 14, 2017 | 15.45 | 15.54 | 15.40 | 15.48 | 19,804,722 | +0.15(+0.95%) |
Aug 11, 2017 | 15.27 | 15.47 | 15.27 | 15.33 | 15,692,686 | +0.13(+0.86%) |
Aug 10, 2017 | 15.39 | 15.48 | 15.16 | 15.20 | 23,221,070 | -0.26(-1.70%) |
Aug 09, 2017 | 15.26 | 15.47 | 15.20 | 15.46 | 22,165,918 | +0.17(+1.12%) |
Aug 08, 2017 | 15.08 | 15.32 | 15.01 | 15.29 | 24,406,306 | +0.16(+1.05%) |
Aug 07, 2017 | 14.89 | 15.16 | 14.78 | 15.13 | 20,973,910 | +0.27(+1.81%) |
Aug 04, 2017 | 15.08 | 15.08 | 14.83 | 14.86 | 21,259,528 | -0.16(-1.08%) |
Aug 03, 2017 | 14.64 | 15.04 | 14.64 | 15.03 | 28,069,858 | +0.34(+2.35%) |
Aug 02, 2017 | 14.75 | 14.83 | 14.64 | 14.68 | 28,990,340 | -0.14(-0.95%) |
Aug 01, 2017 | 15.03 | 15.06 | 14.76 | 14.82 | 40,015,704 | -0.23(-1.50%) |
Jul 31, 2017 | 15.23 | 15.28 | 15.03 | 15.05 | 22,029,970 | -0.20(-1.30%) |
Jul 28, 2017 | 15.06 | 15.32 | 14.90 | 15.25 | 32,522,384 | -0.00(-0.02%) |
Jul 27, 2017 | 15.89 | 15.89 | 15.04 | 15.25 | 50,985,520 | -0.63(-3.96%) |
Jul 26, 2017 | 15.69 | 15.98 | 15.51 | 15.88 | 31,080,436 | +0.15(+0.97%) |
Jul 25, 2017 | 15.55 | 15.79 | 15.53 | 15.72 | 27,348,626 | +0.23(+1.46%) |
Jul 24, 2017 | 15.72 | 15.85 | 15.42 | 15.50 | 45,898,716 | -0.26(-1.66%) |
Jul 21, 2017 | 15.47 | 15.81 | 15.40 | 15.76 | 39,456,924 | +0.25(+1.59%) |
Jul 20, 2017 | 15.82 | 15.90 | 15.36 | 15.51 | 73,227,968 | -0.30(-1.93%) |
Jul 19, 2017 | 16.18 | 16.21 | 15.46 | 15.82 | 98,238,712 | -0.84(-5.07%) |
Jul 18, 2017 | 16.62 | 16.72 | 16.52 | 16.66 | 24,813,780 | +0.01(+0.04%) |
Jul 17, 2017 | 16.77 | 16.77 | 16.58 | 16.66 | 12,820,606 | -0.14(-0.84%) |
Jul 14, 2017 | 16.77 | 16.83 | 16.73 | 16.80 | 12,888,950 | +0.08(+0.46%) |
Jul 13, 2017 | 16.81 | 16.92 | 16.71 | 16.72 | 9,014,514 | -0.11(-0.65%) |
Jul 12, 2017 | 16.69 | 16.91 | 16.65 | 16.83 | 14,281,806 | +0.32(+1.94%) |
Jul 11, 2017 | 16.72 | 16.73 | 16.44 | 16.51 | 14,939,668 | -0.23(-1.37%) |
Jul 10, 2017 | 16.67 | 16.84 | 16.59 | 16.74 | 16,273,367 | +0.01(+0.07%) |
Jul 07, 2017 | 16.69 | 16.86 | 16.58 | 16.73 | 13,681,605 | +0.08(+0.48%) |
Jul 06, 2017 | 16.66 | 16.79 | 16.60 | 16.65 | 15,721,335 | -0.15(-0.91%) |
Jul 05, 2017 | 16.62 | 16.87 | 16.62 | 16.80 | 15,095,079 | +0.18(+1.10%) |
Jul 03, 2017 | 16.70 | 16.77 | 16.59 | 16.62 | 11,410,605 | -0.02(-0.13%) |
Jun 30, 2017 | 16.73 | 16.49 | 16.64 | 19,262,346 | +0.23(+1.37%) | |
Jun 29, 2017 | 16.64 | 16.69 | 16.32 | 16.41 | 21,454,966 | -0.23(-1.39%) |
Jun 28, 2017 | 16.38 | 16.67 | 16.29 | 16.65 | 19,021,570 | +0.38(+2.36%) |
Jun 27, 2017 | 16.20 | 16.36 | 16.15 | 16.26 | 29,211,434 | +0.06(+0.38%) |
Jun 26, 2017 | 16.19 | 16.39 | 16.11 | 16.20 | 15,628,096 | +0.14(+0.89%) |
Jun 23, 2017 | 16.18 | 16.06 | 74,189,088 | +0.02(+0.09%) | ||
Jun 22, 2017 | 15.90 | 16.08 | 15.84 | 16.04 | 13,881,378 | +0.12(+0.79%) |
Jun 21, 2017 | 15.94 | 15.97 | 15.79 | 15.92 | 14,217,337 | +0.02(+0.12%) |
Jun 20, 2017 | 16.18 | 16.18 | 15.87 | 15.90 | 23,341,518 | -0.34(-2.12%) |
Jun 19, 2017 | 16.16 | 16.37 | 16.08 | 16.24 | 36,942,976 | +0.16(+0.99%) |
Jun 16, 2017 | 16.18 | 16.21 | 16.01 | 16.08 | 35,810,728 | -0.17(-1.03%) |
Jun 15, 2017 | 16.03 | 16.28 | 16.02 | 16.25 | 20,397,918 | +0.03(+0.21%) |
Jun 14, 2017 | 16.49 | 16.50 | 16.14 | 16.22 | 19,438,290 | -0.21(-1.28%) |
Jun 13, 2017 | 16.27 | 16.45 | 16.24 | 16.43 | 14,561,875 | +0.11(+0.65%) |
Jun 12, 2017 | 16.19 | 16.33 | 16.01 | 16.32 | 23,203,684 | +0.14(+0.89%) |
Jun 09, 2017 | 16.41 | 16.45 | 15.97 | 16.18 | 28,198,630 | -0.22(-1.32%) |
Jun 08, 2017 | 16.43 | 16.46 | 16.32 | 16.40 | 17,414,536 | -0.00(-0.02%) |
Jun 07, 2017 | 16.43 | 16.46 | 16.25 | 16.40 | 25,830,734 | -0.05(-0.33%) |
Jun 06, 2017 | 16.50 | 16.60 | 16.45 | 16.45 | 19,871,662 | -0.02(-0.15%) |
Jun 05, 2017 | 16.65 | 16.77 | 16.39 | 16.48 | 25,873,598 | -0.16(-0.93%) |
Jun 02, 2017 | 16.71 | 16.79 | 16.58 | 16.63 | 17,598,686 | -0.02(-0.09%) |
Jun 01, 2017 | 16.53 | 16.69 | 16.44 | 16.65 | 25,955,436 | +0.13(+0.78%) |
May 31, 2017 | 16.57 | 16.59 | 16.39 | 16.52 | 33,408,106 | -0.02(-0.09%) |
May 30, 2017 | 16.46 | 16.59 | 16.41 | 16.54 | 24,999,516 | +0.08(+0.48%) |
May 26, 2017 | 16.36 | 16.54 | 16.31 | 16.46 | 35,391,852 | +0.11(+0.69%) |
May 25, 2017 | 15.71 | 16.42 | 15.71 | 16.34 | 23,372,150 | +0.44(+2.79%) |
May 24, 2017 | 15.75 | 15.95 | 15.75 | 15.90 | 21,789,980 | +0.16(+1.02%) |
May 23, 2017 | 15.62 | 15.84 | 15.52 | 15.74 | 29,455,598 | +0.10(+0.66%) |
May 22, 2017 | 15.38 | 15.65 | 15.34 | 15.64 | 23,898,834 | +0.33(+2.14%) |
May 19, 2017 | 15.24 | 15.48 | 15.23 | 15.31 | 22,097,768 | +0.05(+0.30%) |
May 18, 2017 | 14.89 | 15.37 | 14.82 | 15.26 | 34,818,516 | +0.23(+1.54%) |
May 17, 2017 | 15.35 | 15.37 | 14.94 | 15.03 | 34,039,260 | -0.50(-3.23%) |
May 16, 2017 | 15.66 | 15.68 | 15.48 | 15.53 | 31,197,840 | -0.07(-0.43%) |
May 15, 2017 | 15.83 | 15.88 | 15.59 | 15.60 | 28,614,750 | -0.24(-1.53%) |
May 12, 2017 | 15.82 | 15.94 | 15.73 | 15.84 | 12,629,833 | +0.00(+0.00%) |
May 11, 2017 | 15.65 | 15.90 | 15.60 | 15.84 | 29,213,048 | +0.13(+0.81%) |
May 10, 2017 | 15.75 | 15.78 | 15.65 | 15.71 | 14,806,251 | -0.03(-0.17%) |
May 09, 2017 | 15.71 | 15.86 | 15.70 | 15.74 | 14,322,038 | +0.00(+0.00%) |
May 08, 2017 | 15.95 | 16.00 | 15.73 | 15.74 | 21,964,918 | -0.21(-1.31%) |
May 05, 2017 | 15.73 | 15.95 | 15.70 | 15.95 | 22,214,238 | +0.24(+1.51%) |
May 04, 2017 | 15.68 | 15.75 | 15.61 | 15.71 | 19,613,770 | +0.06(+0.39%) |
May 03, 2017 | 15.66 | 15.69 | 15.56 | 15.65 | 15,159,482 | +0.01(+0.06%) |
May 02, 2017 | 15.73 | 15.73 | 15.53 | 15.64 | 21,946,306 | -0.01(-0.06%) |
May 01, 2017 | 15.46 | 15.67 | 15.45 | 15.65 | 25,584,854 | +0.21(+1.34%) |
Apr 28, 2017 | 15.65 | 15.67 | 15.42 | 15.45 | 21,756,258 | -0.12(-0.80%) |
Apr 27, 2017 | 15.43 | 15.69 | 15.40 | 15.57 | 25,874,970 | +0.14(+0.91%) |
Apr 26, 2017 | 15.51 | 15.67 | 15.38 | 15.43 | 26,943,070 | -0.05(-0.29%) |
Apr 25, 2017 | 15.25 | 15.53 | 15.22 | 15.48 | 36,528,960 | +0.25(+1.62%) |
Apr 24, 2017 | 15.64 | 15.70 | 15.21 | 15.23 | 36,851,812 | -0.19(-1.26%) |
Apr 21, 2017 | 15.14 | 15.43 | 15.04 | 15.43 | 53,434,708 | +0.37(+2.44%) |
Apr 20, 2017 | 15.25 | 15.56 | 15.00 | 15.06 | 83,465,376 | +0.80(+5.60%) |
Apr 19, 2017 | 14.27 | 14.38 | 14.18 | 14.26 | 22,548,160 | +0.09(+0.64%) |
Apr 18, 2017 | 14.26 | 14.38 | 14.14 | 14.17 | 17,412,332 | -0.18(-1.27%) |
Apr 17, 2017 | 14.18 | 14.36 | 14.10 | 14.35 | 12,834,739 | +0.25(+1.74%) |
Apr 13, 2017 | 14.09 | 14.28 | 13.99 | 14.10 | 15,393,585 | +0.01(+0.04%) |
Apr 12, 2017 | 14.44 | 14.44 | 14.07 | 14.10 | 18,480,466 | -0.25(-1.72%) |
Apr 11, 2017 | 14.42 | 14.46 | 14.13 | 14.34 | 20,321,224 | -0.14(-0.99%) |
Apr 10, 2017 | 14.46 | 14.56 | 14.42 | 14.49 | 18,693,850 | +0.08(+0.53%) |
Apr 07, 2017 | 14.45 | 14.57 | 14.34 | 14.41 | 18,509,784 | -0.09(-0.59%) |
Apr 06, 2017 | 14.37 | 14.56 | 14.34 | 14.50 | 14,419,396 | +0.17(+1.21%) |
Apr 05, 2017 | 14.44 | 14.64 | 14.25 | 14.32 | 16,801,126 | -0.05(-0.32%) |
Apr 04, 2017 | 14.16 | 14.37 | 14.13 | 14.37 | 10,386,851 | +0.21(+1.48%) |
Apr 03, 2017 | 14.18 | 14.29 | 14.09 | 14.16 | 21,341,180 | +0.02(+0.11%) |
Mar 31, 2017 | 14.31 | 14.43 | 14.14 | 14.14 | 20,714,166 | -0.24(-1.67%) |
Mar 30, 2017 | 14.35 | 14.49 | 14.34 | 14.38 | 15,669,745 | +0.02(+0.13%) |
Mar 29, 2017 | 14.34 | 14.37 | 14.24 | 14.37 | 11,483,046 | -0.02(-0.13%) |
Mar 28, 2017 | 14.04 | 14.45 | 14.04 | 14.38 | 28,460,136 | +0.34(+2.45%) |
Mar 27, 2017 | 13.94 | 14.13 | 13.83 | 14.04 | 17,877,720 | -0.03(-0.24%) |
Mar 24, 2017 | 14.05 | 14.22 | 13.99 | 14.07 | 18,900,130 | +0.06(+0.46%) |
Mar 23, 2017 | 14.10 | 14.18 | 13.98 | 14.01 | 19,647,686 | -0.10(-0.73%) |
Mar 22, 2017 | 13.87 | 14.19 | 13.80 | 14.11 | 29,570,936 | +0.25(+1.82%) |
Mar 21, 2017 | 14.29 | 14.29 | 13.80 | 13.86 | 57,022,576 | -0.38(-2.69%) |
Mar 20, 2017 | 14.27 | 14.34 | 14.13 | 14.24 | 22,726,882 | +0.00(+0.00%) |
Mar 17, 2017 | 14.53 | 14.53 | 14.24 | 14.24 | 51,123,772 | -0.22(-1.51%) |
Mar 16, 2017 | 14.55 | 14.61 | 14.43 | 14.46 | 25,034,336 | -0.11(-0.73%) |
Mar 15, 2017 | 14.62 | 14.64 | 14.47 | 14.57 | 28,724,382 | +0.04(+0.25%) |
Mar 14, 2017 | 14.59 | 14.64 | 14.40 | 14.53 | 15,947,180 | -0.08(-0.52%) |
Mar 13, 2017 | 14.55 | 14.71 | 14.54 | 14.61 | 56,580,708 | +0.09(+0.59%) |
Mar 10, 2017 | 14.60 | 14.62 | 14.44 | 14.52 | 23,778,816 | +0.07(+0.46%) |
Mar 09, 2017 | 14.49 | 14.65 | 14.43 | 14.46 | 35,009,212 | -0.02(-0.15%) |
Mar 08, 2017 | 14.68 | 14.79 | 14.44 | 14.48 | 38,824,996 | -0.24(-1.63%) |
Mar 07, 2017 | 15.10 | 15.29 | 14.70 | 14.72 | 58,957,108 | -0.41(-2.71%) |
Mar 06, 2017 | 14.92 | 15.17 | 14.88 | 15.13 | 38,865,708 | +0.09(+0.63%) |
Mar 03, 2017 | 14.74 | 15.08 | 14.65 | 15.03 | 38,280,820 | +0.28(+1.90%) |
Mar 02, 2017 | 14.95 | 14.96 | 14.73 | 14.75 | 27,061,664 | -0.20(-1.32%) |
Mar 01, 2017 | 14.95 | 15.12 | 14.94 | 14.95 | 31,139,844 | +0.20(+1.34%) |
Feb 28, 2017 | 15.02 | 15.07 | 14.70 | 14.75 | 26,438,508 | -0.05(-0.31%) |
Feb 27, 2017 | 14.67 | 14.83 | 14.58 | 14.80 | 28,367,234 | +0.07(+0.47%) |
Feb 24, 2017 | 14.47 | 14.73 | 14.45 | 14.73 | 27,575,784 | +0.23(+1.57%) |
Feb 23, 2017 | 14.71 | 14.74 | 14.39 | 14.50 | 28,082,402 | -0.15(-0.99%) |
Feb 22, 2017 | 14.77 | 14.77 | 14.54 | 14.65 | 27,468,898 | -0.16(-1.06%) |
Feb 21, 2017 | 14.69 | 14.83 | 14.66 | 14.80 | 24,872,606 | +0.11(+0.76%) |
Feb 17, 2017 | 14.69 | 14.69 | 14.69 | 0 | +0.26(+1.78%) | |
Feb 16, 2017 | 14.38 | 14.44 | 13.99 | 14.44 | 58,516,716 | +0.11(+0.74%) |
Feb 15, 2017 | 14.22 | 14.48 | 14.15 | 14.33 | 41,436,364 | -0.20(-1.38%) |
Feb 14, 2017 | 14.42 | 14.59 | 14.41 | 14.53 | 21,142,384 | +0.03(+0.19%) |
Feb 13, 2017 | 14.56 | 14.67 | 14.45 | 14.50 | 22,120,402 | +0.04(+0.29%) |
Feb 10, 2017 | 14.68 | 14.75 | 14.35 | 14.46 | 50,970,360 | +0.01(+0.04%) |
Feb 09, 2017 | 14.56 | 14.57 | 14.39 | 14.45 | 20,179,622 | -0.06(-0.44%) |
Feb 08, 2017 | 14.40 | 14.55 | 14.21 | 14.52 | 28,414,808 | +0.08(+0.59%) |
Feb 07, 2017 | 14.31 | 14.62 | 14.31 | 14.43 | 48,807,216 | +0.13(+0.89%) |
Feb 06, 2017 | 14.09 | 14.31 | 14.09 | 14.31 | 29,327,978 | +0.14(+1.00%) |
Feb 03, 2017 | 14.00 | 14.21 | 13.97 | 14.16 | 27,998,126 | +0.15(+1.04%) |
Feb 02, 2017 | 14.13 | 14.20 | 13.95 | 14.02 | 34,282,340 | -0.24(-1.66%) |
Feb 01, 2017 | 14.09 | 14.28 | 14.05 | 14.25 | 39,012,400 | +0.21(+1.51%) |
Jan 31, 2017 | 14.22 | 14.38 | 13.94 | 14.04 | 59,386,280 | -0.33(-2.32%) |
Jan 30, 2017 | 14.47 | 14.56 | 14.20 | 14.38 | 50,151,664 | -0.17(-1.19%) |
Jan 27, 2017 | 14.78 | 14.79 | 14.43 | 14.55 | 42,330,024 | -0.16(-1.11%) |
Jan 26, 2017 | 14.47 | 14.87 | 14.40 | 14.71 | 60,134,452 | +0.25(+1.70%) |
Jan 25, 2017 | 14.30 | 14.48 | 14.20 | 14.47 | 59,596,924 | +0.33(+2.36%) |
Jan 24, 2017 | 13.89 | 14.31 | 13.88 | 14.13 | 55,580,748 | +0.21(+1.52%) |
Jan 23, 2017 | 13.52 | 13.95 | 13.49 | 13.92 | 77,574,872 | +0.50(+3.74%) |
Jan 20, 2017 | 13.47 | 13.53 | 12.98 | 13.42 | 149,795,072 | -0.36(-2.59%) |
Jan 19, 2017 | 13.09 | 13.81 | 12.91 | 13.78 | 325,368,192 | +2.61(+23.40%) |
Jan 18, 2017 | 11.06 | 11.32 | 10.96 | 11.16 | 67,609,640 | -0.37(-3.18%) |
Jan 17, 2017 | 11.73 | 11.74 | 11.46 | 11.53 | 60,325,328 | -0.21(-1.83%) |
Jan 13, 2017 | 11.74 | 11.74 | 11.74 | 0 | +0.13(+1.09%) | |
Jan 12, 2017 | 11.52 | 11.62 | 11.44 | 11.62 | 26,873,396 | +0.10(+0.89%) |
Jan 11, 2017 | 11.30 | 11.54 | 11.30 | 11.51 | 32,648,672 | +0.19(+1.66%) |
Jan 10, 2017 | 11.17 | 11.37 | 11.13 | 11.33 | 26,969,314 | +0.13(+1.16%) |
Jan 09, 2017 | 11.37 | 11.40 | 11.19 | 11.20 | 24,469,800 | -0.16(-1.41%) |
Jan 06, 2017 | 11.11 | 11.42 | 10.88 | 11.36 | 40,800,832 | +0.16(+1.43%) |
Jan 05, 2017 | 11.02 | 11.31 | 11.02 | 11.20 | 38,266,692 | +0.11(+0.98%) |
Jan 04, 2017 | 10.91 | 11.11 | 10.88 | 11.09 | 23,971,016 | +0.22(+2.06%) |
Jan 03, 2017 | 10.94 | 11.09 | 10.77 | 10.86 | 21,590,762 | -0.01(-0.11%) |
Dec 30, 2016 | 10.88 | 10.88 | 10.88 | 0 | -0.09(-0.83%) | |
Dec 29, 2016 | 11.08 | 11.09 | 10.95 | 10.97 | 11,473,324 | -0.09(-0.79%) |
Dec 28, 2016 | 11.15 | 11.20 | 11.05 | 11.05 | 11,630,290 | -0.10(-0.92%) |
Dec 27, 2016 | 11.14 | 11.20 | 11.09 | 11.16 | 8,670,187 | +0.06(+0.57%) |
Dec 23, 2016 | 11.09 | 11.09 | 11.09 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 11.02 | 11.11 | 10.97 | 11.11 | 16,139,403 | +0.06(+0.52%) |
Dec 21, 2016 | 11.08 | 11.15 | 11.05 | 11.05 | 15,148,963 | -0.04(-0.33%) |
Dec 20, 2016 | 11.02 | 11.09 | 11.01 | 11.08 | 14,063,600 | +0.12(+1.08%) |
Dec 19, 2016 | 10.95 | 10.99 | 10.88 | 10.97 | 14,777,779 | +0.06(+0.53%) |
Dec 16, 2016 | 11.08 | 11.11 | 10.86 | 10.91 | 40,223,932 | -0.19(-1.72%) |
Dec 15, 2016 | 11.02 | 11.20 | 10.93 | 11.10 | 23,266,202 | +0.06(+0.52%) |
Dec 14, 2016 | 11.20 | 11.23 | 11.03 | 11.04 | 25,473,902 | -0.17(-1.51%) |
Dec 13, 2016 | 11.21 | 11.26 | 11.09 | 11.21 | 25,469,248 | +0.01(+0.05%) |
Dec 12, 2016 | 11.28 | 11.31 | 11.08 | 11.21 | 20,460,354 | -0.08(-0.67%) |
Dec 09, 2016 | 11.26 | 11.33 | 11.18 | 11.28 | 18,843,784 | +0.02(+0.13%) |
Dec 08, 2016 | 11.24 | 11.30 | 11.13 | 11.27 | 21,947,456 | +0.03(+0.24%) |
Dec 07, 2016 | 10.91 | 11.25 | 10.85 | 11.24 | 42,130,188 | +0.33(+3.00%) |
Dec 06, 2016 | 10.97 | 11.02 | 10.85 | 10.91 | 42,255,696 | -0.15(-1.31%) |
Dec 05, 2016 | 11.11 | 11.12 | 10.99 | 11.06 | 40,176,464 | +0.02(+0.14%) |
Dec 02, 2016 | 11.10 | 11.11 | 10.95 | 11.04 | 49,746,356 | -0.04(-0.38%) |
Dec 01, 2016 | 10.92 | 11.16 | 10.91 | 11.08 | 39,917,844 | +0.25(+2.26%) |
Nov 30, 2016 | 10.71 | 10.92 | 10.70 | 10.84 | 37,389,952 | +0.31(+2.90%) |
Nov 29, 2016 | 10.49 | 10.65 | 10.44 | 10.53 | 18,330,516 | +0.04(+0.37%) |
Nov 28, 2016 | 10.53 | 10.58 | 10.42 | 10.49 | 22,523,060 | -0.10(-0.97%) |
Nov 25, 2016 | 10.54 | 10.61 | 10.49 | 10.60 | 8,356,301 | +0.08(+0.74%) |
Nov 23, 2016 | 10.52 | 10.52 | 10.52 | 0 | -0.03(-0.26%) | |
Nov 22, 2016 | 10.42 | 10.56 | 10.42 | 10.55 | 29,092,348 | +0.12(+1.18%) |
Nov 21, 2016 | 10.24 | 10.48 | 10.24 | 10.42 | 24,574,794 | +0.18(+1.79%) |
Nov 18, 2016 | 10.21 | 10.28 | 10.18 | 10.24 | 28,955,226 | +0.01(+0.12%) |
Nov 17, 2016 | 10.21 | 10.27 | 10.18 | 10.23 | 36,352,004 | +0.03(+0.27%) |
Nov 16, 2016 | 10.38 | 10.38 | 10.19 | 10.20 | 40,543,076 | -0.20(-1.91%) |
Nov 15, 2016 | 10.43 | 10.47 | 10.23 | 10.40 | 32,145,240 | -0.08(-0.72%) |
Nov 14, 2016 | 10.46 | 10.58 | 10.40 | 10.47 | 36,866,492 | +0.06(+0.58%) |
Nov 11, 2016 | 10.30 | 10.42 | 10.26 | 10.41 | 41,248,876 | +0.02(+0.15%) |
Nov 10, 2016 | 10.26 | 10.46 | 10.22 | 10.40 | 51,708,212 | +0.20(+1.92%) |
Nov 09, 2016 | 9.757 | 10.32 | 9.754 | 10.20 | 78,813,024 | +0.55(+5.64%) |
Nov 08, 2016 | 9.655 | 9.679 | 9.525 | 9.658 | 35,149,816 | +0.01(+0.06%) |
Nov 07, 2016 | 9.426 | 9.658 | 9.426 | 9.652 | 35,206,172 | +0.34(+3.65%) |
Nov 04, 2016 | 9.318 | 9.450 | 9.311 | 9.311 | 31,004,238 | -0.06(-0.67%) |
Nov 03, 2016 | 9.293 | 9.399 | 9.227 | 9.375 | 39,875,704 | +0.12(+1.27%) |
Nov 02, 2016 | 9.194 | 9.301 | 9.164 | 9.257 | 36,060,080 | +0.10(+1.09%) |