Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.37 | 11.37 | 11.17 | 11.30 | 3,307,854 | -0.07(-0.61%) |
Apr 27, 2017 | 11.47 | 11.58 | 11.20 | 11.37 | 3,418,780 | +0.03(+0.25%) |
Apr 26, 2017 | 11.11 | 11.46 | 11.01 | 11.35 | 6,035,352 | +0.39(+3.56%) |
Apr 25, 2017 | 10.89 | 11.02 | 10.80 | 10.96 | 3,180,310 | +0.12(+1.13%) |
Apr 24, 2017 | 10.91 | 11.01 | 10.71 | 10.83 | 4,184,112 | +0.05(+0.47%) |
Apr 21, 2017 | 10.80 | 10.85 | 10.67 | 10.78 | 3,821,633 | -0.02(-0.20%) |
Apr 20, 2017 | 10.61 | 10.85 | 10.44 | 10.80 | 6,089,100 | +0.52(+5.03%) |
Apr 19, 2017 | 10.46 | 10.54 | 10.08 | 10.29 | 7,282,350 | +0.45(+4.60%) |
Apr 18, 2017 | 9.686 | 9.893 | 9.595 | 9.833 | 6,323,624 | +0.06(+0.64%) |
Apr 17, 2017 | 10.00 | 10.00 | 9.527 | 9.771 | 8,679,784 | -0.13(-1.29%) |
Apr 13, 2017 | 10.21 | 10.21 | 9.864 | 9.898 | 7,350,696 | -0.33(-3.20%) |
Apr 12, 2017 | 10.73 | 10.73 | 10.21 | 10.23 | 6,078,592 | -0.46(-4.30%) |
Apr 11, 2017 | 10.72 | 10.74 | 10.54 | 10.69 | 4,506,890 | -0.03(-0.27%) |
Apr 10, 2017 | 10.63 | 10.80 | 10.61 | 10.71 | 5,491,291 | +0.13(+1.21%) |
Apr 07, 2017 | 10.79 | 10.85 | 10.58 | 10.59 | 2,925,360 | -0.20(-1.85%) |
Apr 06, 2017 | 10.61 | 11.12 | 10.51 | 10.79 | 15,330,684 | +0.21(+1.96%) |
Apr 05, 2017 | 10.74 | 10.86 | 10.54 | 10.58 | 4,571,004 | -0.11(-1.01%) |
Apr 04, 2017 | 10.87 | 10.87 | 10.67 | 10.69 | 3,724,168 | -0.22(-1.99%) |
Apr 03, 2017 | 11.18 | 11.21 | 10.88 | 10.90 | 5,538,252 | -0.28(-2.52%) |
Mar 31, 2017 | 11.12 | 11.31 | 11.10 | 11.19 | 3,785,267 | +0.04(+0.37%) |
Mar 30, 2017 | 11.05 | 11.17 | 10.94 | 11.15 | 2,642,862 | +0.13(+1.14%) |
Mar 29, 2017 | 10.73 | 11.12 | 10.65 | 11.02 | 4,438,302 | +0.30(+2.83%) |
Mar 28, 2017 | 10.53 | 10.76 | 10.53 | 10.72 | 2,584,117 | +0.17(+1.60%) |
Mar 27, 2017 | 10.48 | 10.63 | 10.40 | 10.55 | 2,638,750 | -0.07(-0.66%) |
Mar 24, 2017 | 10.80 | 10.82 | 10.59 | 10.62 | 2,217,278 | -0.08(-0.72%) |
Mar 23, 2017 | 10.59 | 10.79 | 10.53 | 10.70 | 2,881,821 | +0.06(+0.57%) |
Mar 22, 2017 | 10.84 | 10.89 | 10.47 | 10.63 | 4,752,586 | -0.22(-2.02%) |
Mar 21, 2017 | 11.16 | 11.16 | 10.73 | 10.85 | 3,177,694 | -0.27(-2.40%) |
Mar 20, 2017 | 11.05 | 11.15 | 10.98 | 11.12 | 3,569,379 | +0.07(+0.65%) |
Mar 17, 2017 | 11.01 | 11.21 | 11.00 | 11.05 | 7,791,531 | +0.05(+0.42%) |
Mar 16, 2017 | 11.11 | 11.24 | 10.99 | 11.00 | 3,725,962 | -0.05(-0.48%) |
Mar 15, 2017 | 10.91 | 11.11 | 10.82 | 11.06 | 5,795,271 | +0.29(+2.73%) |
Mar 14, 2017 | 10.79 | 10.95 | 10.70 | 10.76 | 5,301,456 | -0.13(-1.22%) |
Mar 13, 2017 | 10.93 | 11.05 | 10.79 | 10.89 | 3,860,628 | -0.04(-0.35%) |
Mar 10, 2017 | 10.88 | 10.94 | 10.75 | 10.93 | 6,523,227 | +0.13(+1.16%) |
Mar 09, 2017 | 10.89 | 11.11 | 10.73 | 10.81 | 3,913,550 | -0.17(-1.51%) |
Mar 08, 2017 | 10.88 | 11.14 | 10.77 | 10.97 | 9,271,803 | +0.18(+1.63%) |
Mar 07, 2017 | 10.89 | 10.95 | 10.68 | 10.80 | 5,969,414 | -0.12(-1.06%) |
Mar 06, 2017 | 11.32 | 11.32 | 10.84 | 10.91 | 6,464,097 | -0.53(-4.65%) |
Mar 03, 2017 | 11.11 | 11.80 | 11.08 | 11.45 | 13,715,550 | +0.42(+3.78%) |
Mar 02, 2017 | 11.32 | 11.40 | 10.99 | 11.03 | 6,512,183 | -0.34(-2.99%) |
Mar 01, 2017 | 11.28 | 11.46 | 11.12 | 11.37 | 6,215,206 | +0.25(+2.23%) |
Feb 28, 2017 | 11.14 | 11.19 | 10.99 | 11.12 | 4,758,475 | -0.06(-0.52%) |
Feb 27, 2017 | 11.02 | 11.24 | 10.99 | 11.18 | 4,178,659 | +0.12(+1.04%) |
Feb 24, 2017 | 11.18 | 11.26 | 10.90 | 11.06 | 4,730,769 | -0.18(-1.56%) |
Feb 23, 2017 | 11.26 | 11.30 | 11.06 | 11.24 | 6,199,615 | +0.05(+0.41%) |
Feb 22, 2017 | 11.33 | 11.45 | 11.18 | 11.19 | 5,369,309 | -0.24(-2.09%) |
Feb 21, 2017 | 11.61 | 11.65 | 11.25 | 11.43 | 8,210,312 | -0.21(-1.78%) |
Feb 17, 2017 | 11.64 | 11.64 | 11.64 | 0 | +0.10(+0.84%) | |
Feb 16, 2017 | 11.92 | 12.03 | 11.24 | 11.54 | 19,761,572 | +0.46(+4.10%) |
Feb 15, 2017 | 11.12 | 11.17 | 10.84 | 11.09 | 9,198,763 | -0.00(-0.02%) |
Feb 14, 2017 | 11.29 | 11.30 | 11.06 | 11.09 | 4,048,785 | -0.13(-1.18%) |
Feb 13, 2017 | 11.21 | 11.46 | 11.15 | 11.22 | 10,357,192 | +0.11(+1.00%) |
Feb 10, 2017 | 10.85 | 11.12 | 10.74 | 11.11 | 7,847,505 | +0.10(+0.87%) |
Feb 09, 2017 | 10.44 | 11.23 | 10.41 | 11.02 | 18,865,624 | +0.69(+6.64%) |
Feb 08, 2017 | 10.16 | 10.34 | 9.898 | 10.33 | 8,123,222 | +0.17(+1.66%) |
Feb 07, 2017 | 10.35 | 10.48 | 10.14 | 10.16 | 7,396,893 | -0.14(-1.40%) |
Feb 06, 2017 | 10.41 | 10.65 | 10.27 | 10.31 | 11,529,700 | -0.17(-1.59%) |
Feb 03, 2017 | 10.59 | 10.70 | 10.39 | 10.47 | 7,743,835 | -0.07(-0.64%) |
Feb 02, 2017 | 10.82 | 10.89 | 10.50 | 10.54 | 9,144,106 | -0.31(-2.84%) |
Feb 01, 2017 | 10.36 | 11.01 | 10.34 | 10.85 | 15,312,754 | +0.49(+4.77%) |
Jan 31, 2017 | 10.89 | 11.00 | 10.29 | 10.35 | 29,829,632 | -0.60(-5.47%) |
Jan 30, 2017 | 11.26 | 11.38 | 10.24 | 10.95 | 110,350,624 | -4.26(-28.01%) |
Jan 27, 2017 | 15.65 | 15.68 | 15.19 | 15.21 | 4,501,681 | -0.45(-2.89%) |
Jan 26, 2017 | 15.90 | 16.02 | 15.65 | 15.67 | 3,032,461 | -0.32(-1.97%) |
Jan 25, 2017 | 16.10 | 16.37 | 15.97 | 15.98 | 4,138,854 | -0.15(-0.95%) |
Jan 24, 2017 | 15.57 | 16.15 | 15.51 | 16.14 | 5,707,183 | +0.69(+4.47%) |
Jan 23, 2017 | 15.10 | 15.46 | 15.07 | 15.45 | 4,678,126 | +0.24(+1.60%) |
Jan 20, 2017 | 15.10 | 15.34 | 15.06 | 15.20 | 3,106,714 | +0.11(+0.73%) |
Jan 19, 2017 | 15.28 | 15.42 | 14.94 | 15.09 | 4,563,927 | -0.24(-1.57%) |
Jan 18, 2017 | 15.65 | 15.75 | 15.15 | 15.33 | 5,471,903 | -0.26(-1.67%) |
Jan 17, 2017 | 15.70 | 15.87 | 15.52 | 15.59 | 3,645,239 | -0.11(-0.72%) |
Jan 13, 2017 | 15.71 | 15.71 | 15.71 | 0 | -0.06(-0.37%) | |
Jan 12, 2017 | 15.92 | 15.92 | 15.42 | 15.76 | 4,471,337 | -0.13(-0.79%) |
Jan 11, 2017 | 16.17 | 16.20 | 15.88 | 15.89 | 3,460,068 | -0.19(-1.18%) |
Jan 10, 2017 | 16.28 | 16.52 | 16.07 | 16.08 | 4,720,543 | -0.19(-1.18%) |
Jan 09, 2017 | 16.54 | 16.54 | 16.23 | 16.27 | 4,153,585 | -0.30(-1.82%) |
Jan 06, 2017 | 16.77 | 16.88 | 16.57 | 16.57 | 7,450,915 | -0.16(-0.96%) |
Jan 05, 2017 | 16.57 | 16.85 | 16.37 | 16.73 | 3,646,534 | +0.01(+0.04%) |
Jan 04, 2017 | 16.63 | 16.96 | 16.59 | 16.73 | 4,835,735 | +0.21(+1.27%) |
Jan 03, 2017 | 16.51 | 16.59 | 16.31 | 16.52 | 3,229,627 | +0.08(+0.47%) |
Dec 30, 2016 | 16.44 | 16.44 | 16.44 | 0 | +0.02(+0.15%) | |
Dec 29, 2016 | 16.47 | 16.75 | 16.32 | 16.42 | 1,897,885 | -0.09(-0.53%) |
Dec 28, 2016 | 16.58 | 16.72 | 16.33 | 16.50 | 1,753,271 | -0.05(-0.29%) |
Dec 27, 2016 | 16.26 | 16.64 | 16.24 | 16.55 | 1,747,058 | +0.31(+1.90%) |
Dec 23, 2016 | 16.24 | 16.24 | 16.24 | 0 | +0.11(+0.67%) | |
Dec 22, 2016 | 16.64 | 16.64 | 16.11 | 16.13 | 2,346,794 | -0.48(-2.87%) |
Dec 21, 2016 | 16.56 | 16.73 | 16.46 | 16.61 | 2,017,446 | +0.06(+0.36%) |
Dec 20, 2016 | 16.37 | 16.56 | 16.31 | 16.55 | 2,889,580 | +0.20(+1.24%) |
Dec 19, 2016 | 16.35 | 16.56 | 16.19 | 16.35 | 2,945,442 | +0.08(+0.50%) |
Dec 16, 2016 | 16.08 | 16.33 | 16.00 | 16.27 | 6,212,133 | +0.31(+1.95%) |
Dec 15, 2016 | 15.92 | 16.20 | 15.82 | 15.96 | 1,904,738 | +0.04(+0.27%) |
Dec 14, 2016 | 15.76 | 16.13 | 15.75 | 15.91 | 4,132,948 | +0.28(+1.79%) |
Dec 13, 2016 | 15.67 | 15.74 | 15.56 | 15.63 | 4,237,960 | +0.09(+0.56%) |
Dec 12, 2016 | 15.65 | 15.65 | 15.44 | 15.55 | 3,002,549 | -0.12(-0.74%) |
Dec 09, 2016 | 15.87 | 15.89 | 15.62 | 15.66 | 4,239,949 | -0.12(-0.78%) |
Dec 08, 2016 | 15.69 | 15.91 | 15.56 | 15.79 | 3,411,101 | +0.08(+0.54%) |
Dec 07, 2016 | 15.06 | 15.74 | 15.03 | 15.70 | 4,775,832 | +0.68(+4.55%) |
Dec 06, 2016 | 15.24 | 15.24 | 14.67 | 15.02 | 5,157,840 | -0.25(-1.61%) |
Dec 05, 2016 | 15.39 | 15.61 | 15.23 | 15.26 | 3,919,256 | +0.03(+0.17%) |
Dec 02, 2016 | 15.27 | 15.48 | 15.21 | 15.24 | 2,122,516 | -0.05(-0.33%) |
Dec 01, 2016 | 15.26 | 15.56 | 15.17 | 15.29 | 3,032,075 | +0.05(+0.30%) |
Nov 30, 2016 | 15.28 | 15.41 | 15.10 | 15.24 | 3,066,984 | -0.02(-0.16%) |
Nov 29, 2016 | 15.18 | 15.43 | 15.18 | 15.27 | 2,716,421 | +0.15(+1.00%) |
Nov 28, 2016 | 15.50 | 15.50 | 15.03 | 15.11 | 2,643,584 | -0.49(-3.16%) |
Nov 25, 2016 | 15.37 | 15.77 | 15.33 | 15.61 | 1,666,297 | +0.31(+2.03%) |
Nov 23, 2016 | 15.30 | 15.30 | 15.30 | 0 | +0.03(+0.17%) | |
Nov 22, 2016 | 15.20 | 15.28 | 15.10 | 15.27 | 2,258,258 | +0.14(+0.92%) |
Nov 21, 2016 | 14.75 | 15.17 | 14.62 | 15.13 | 4,027,142 | +0.32(+2.13%) |
Nov 18, 2016 | 15.10 | 15.20 | 14.79 | 14.81 | 3,464,616 | -0.22(-1.44%) |
Nov 17, 2016 | 14.87 | 15.17 | 14.86 | 15.03 | 2,925,439 | +0.27(+1.81%) |
Nov 16, 2016 | 15.03 | 15.03 | 14.65 | 14.76 | 4,132,611 | -0.29(-1.95%) |
Nov 15, 2016 | 15.30 | 15.48 | 14.86 | 15.06 | 4,889,462 | -0.26(-1.73%) |
Nov 14, 2016 | 14.78 | 15.44 | 14.74 | 15.32 | 7,071,919 | +0.62(+4.23%) |
Nov 11, 2016 | 14.57 | 14.98 | 14.48 | 14.70 | 5,615,134 | -0.02(-0.15%) |
Nov 10, 2016 | 14.04 | 14.87 | 14.04 | 14.72 | 11,260,870 | +0.76(+5.41%) |
Nov 09, 2016 | 13.18 | 14.13 | 13.17 | 13.97 | 6,307,982 | +0.50(+3.72%) |
Nov 08, 2016 | 13.38 | 13.58 | 13.24 | 13.47 | 4,246,366 | +0.06(+0.49%) |
Nov 07, 2016 | 13.35 | 13.52 | 13.31 | 13.40 | 3,312,244 | +0.28(+2.11%) |
Nov 04, 2016 | 12.87 | 13.53 | 12.86 | 13.12 | 3,542,100 | +0.12(+0.89%) |
Nov 03, 2016 | 13.26 | 13.37 | 12.96 | 13.01 | 3,469,201 | -0.24(-1.80%) |
Nov 02, 2016 | 12.99 | 13.38 | 12.96 | 13.25 | 5,375,061 | +0.22(+1.68%) |
Nov 01, 2016 | 12.97 | 13.14 | 12.90 | 13.03 | 4,408,685 | +0.01(+0.07%) |
Oct 31, 2016 | 13.18 | 13.21 | 13.01 | 13.02 | 4,929,932 | -0.12(-0.92%) |
Oct 28, 2016 | 13.21 | 13.31 | 12.96 | 13.14 | 5,173,136 | -0.04(-0.31%) |
Oct 27, 2016 | 13.12 | 13.95 | 12.87 | 13.18 | 14,180,703 | +0.90(+7.33%) |
Oct 26, 2016 | 12.34 | 12.42 | 12.18 | 12.28 | 7,838,135 | -0.11(-0.88%) |
Oct 25, 2016 | 12.45 | 12.53 | 12.22 | 12.39 | 4,664,399 | -0.16(-1.27%) |
Oct 24, 2016 | 12.65 | 12.66 | 12.40 | 12.55 | 3,769,397 | +0.10(+0.79%) |
Oct 21, 2016 | 12.51 | 12.53 | 12.29 | 12.45 | 5,357,007 | -0.17(-1.34%) |
Oct 20, 2016 | 12.60 | 12.63 | 12.42 | 12.62 | 7,750,596 | -0.15(-1.17%) |
Oct 19, 2016 | 12.65 | 12.93 | 12.56 | 12.77 | 2,897,500 | +0.10(+0.80%) |
Oct 18, 2016 | 12.70 | 12.84 | 12.56 | 12.66 | 3,568,133 | +0.13(+1.02%) |
Oct 17, 2016 | 12.49 | 12.64 | 12.42 | 12.54 | 5,481,572 | +0.02(+0.13%) |
Oct 14, 2016 | 12.36 | 12.54 | 12.28 | 12.52 | 7,082,418 | +0.26(+2.08%) |
Oct 13, 2016 | 12.33 | 12.42 | 12.22 | 12.27 | 5,922,411 | -0.14(-1.14%) |
Oct 12, 2016 | 12.48 | 12.59 | 12.39 | 12.41 | 5,538,485 | -0.10(-0.79%) |
Oct 11, 2016 | 12.61 | 12.65 | 12.45 | 12.51 | 6,999,934 | -0.10(-0.78%) |
Oct 10, 2016 | 12.71 | 12.91 | 12.60 | 12.60 | 5,172,023 | -0.11(-0.85%) |
Oct 07, 2016 | 12.95 | 13.05 | 12.60 | 12.71 | 3,976,235 | -0.19(-1.44%) |
Oct 06, 2016 | 12.89 | 12.98 | 12.81 | 12.90 | 3,792,822 | +0.04(+0.34%) |
Oct 05, 2016 | 12.86 | 13.09 | 12.82 | 12.85 | 5,452,985 | -0.03(-0.24%) |
Oct 04, 2016 | 13.13 | 13.18 | 12.76 | 12.89 | 5,654,221 | -0.19(-1.44%) |
Oct 03, 2016 | 13.70 | 13.73 | 13.05 | 13.07 | 10,682,013 | -0.59(-4.30%) |
Sep 30, 2016 | 13.36 | 13.76 | 13.06 | 13.66 | 11,419,052 | +0.36(+2.71%) |
Sep 29, 2016 | 13.63 | 14.03 | 13.12 | 13.30 | 19,700,378 | -0.61(-4.38%) |
Sep 28, 2016 | 13.94 | 14.15 | 13.48 | 13.91 | 61,293,684 | -4.02(-22.40%) |
Sep 27, 2016 | 17.97 | 18.09 | 17.84 | 17.93 | 5,649,224 | -0.01(-0.07%) |
Sep 26, 2016 | 18.32 | 18.38 | 17.92 | 17.94 | 3,504,014 | -0.47(-2.58%) |
Sep 23, 2016 | 18.59 | 18.68 | 18.40 | 18.41 | 3,399,480 | -0.28(-1.51%) |
Sep 22, 2016 | 18.70 | 18.83 | 18.50 | 18.69 | 2,992,631 | +0.23(+1.24%) |
Sep 21, 2016 | 18.26 | 18.49 | 18.16 | 18.46 | 4,106,641 | +0.34(+1.86%) |
Sep 20, 2016 | 18.47 | 18.47 | 18.05 | 18.13 | 2,556,049 | -0.22(-1.19%) |
Sep 19, 2016 | 18.18 | 18.56 | 18.12 | 18.35 | 3,717,340 | +0.29(+1.60%) |
Sep 16, 2016 | 18.21 | 18.35 | 18.04 | 18.06 | 9,871,838 | -0.22(-1.22%) |
Sep 15, 2016 | 18.10 | 18.35 | 17.97 | 18.28 | 3,292,329 | +0.12(+0.66%) |
Sep 14, 2016 | 18.34 | 18.57 | 18.13 | 18.16 | 3,438,512 | -0.03(-0.15%) |
Sep 13, 2016 | 18.50 | 18.59 | 17.89 | 18.19 | 6,284,429 | -0.60(-3.18%) |
Sep 12, 2016 | 18.41 | 18.89 | 18.28 | 18.79 | 4,798,131 | +0.22(+1.19%) |
Sep 09, 2016 | 19.17 | 19.24 | 18.44 | 18.56 | 3,984,995 | -0.74(-3.83%) |
Sep 08, 2016 | 19.65 | 19.68 | 19.30 | 19.30 | 2,763,378 | -0.45(-2.28%) |
Sep 07, 2016 | 19.38 | 19.82 | 19.30 | 19.75 | 5,038,806 | +0.43(+2.21%) |
Sep 06, 2016 | 18.87 | 19.36 | 18.52 | 19.33 | 7,561,256 | +0.46(+2.46%) |
Sep 02, 2016 | 18.93 | 18.86 | 18.86 | 18.86 | 2,618,652 | +0.05(+0.24%) |
Sep 01, 2016 | 18.90 | 19.02 | 18.69 | 18.82 | 2,588,574 | -0.06(-0.34%) |
Aug 31, 2016 | 18.94 | 19.08 | 18.67 | 18.88 | 2,256,314 | -0.05(-0.24%) |
Aug 30, 2016 | 19.00 | 19.09 | 18.75 | 18.93 | 2,206,629 | -0.10(-0.51%) |
Aug 29, 2016 | 18.99 | 19.16 | 18.81 | 19.02 | 2,426,936 | +0.05(+0.25%) |
Aug 26, 2016 | 19.10 | 19.27 | 18.79 | 18.98 | 2,514,720 | -0.04(-0.19%) |
Aug 25, 2016 | 18.98 | 19.11 | 18.83 | 19.01 | 1,996,011 | -0.01(-0.08%) |
Aug 24, 2016 | 19.26 | 19.39 | 18.95 | 19.03 | 1,976,519 | -0.30(-1.53%) |
Aug 23, 2016 | 19.27 | 19.45 | 19.22 | 19.32 | 2,727,340 | +0.22(+1.16%) |
Aug 22, 2016 | 19.02 | 19.23 | 18.92 | 19.10 | 1,852,286 | +0.03(+0.16%) |
Aug 19, 2016 | 19.02 | 19.23 | 18.98 | 19.07 | 1,994,088 | -0.00(-0.03%) |
Aug 18, 2016 | 19.04 | 19.13 | 19.00 | 19.07 | 2,760,329 | +0.04(+0.19%) |
Aug 17, 2016 | 18.99 | 19.14 | 18.89 | 19.04 | 3,330,705 | -0.05(-0.24%) |
Aug 16, 2016 | 19.02 | 19.13 | 18.92 | 19.08 | 2,372,906 | -0.04(-0.21%) |
Aug 15, 2016 | 18.91 | 19.22 | 18.91 | 19.12 | 2,558,118 | +0.26(+1.40%) |
Aug 12, 2016 | 18.91 | 18.92 | 18.74 | 18.86 | 3,343,066 | -0.05(-0.28%) |
Aug 11, 2016 | 18.95 | 19.10 | 18.86 | 18.91 | 2,716,944 | -0.01(-0.05%) |
Aug 10, 2016 | 18.97 | 19.06 | 18.85 | 18.92 | 2,228,857 | +0.01(+0.06%) |
Aug 09, 2016 | 18.92 | 19.01 | 18.73 | 18.91 | 4,102,599 | -0.05(-0.28%) |
Aug 08, 2016 | 19.14 | 19.17 | 18.58 | 18.96 | 11,805,039 | +0.35(+1.86%) |
Aug 05, 2016 | 18.61 | 18.78 | 18.46 | 18.62 | 6,597,392 | +0.28(+1.51%) |
Aug 04, 2016 | 18.39 | 18.59 | 18.25 | 18.34 | 4,262,522 | -0.05(-0.26%) |
Aug 03, 2016 | 18.28 | 18.70 | 18.27 | 18.39 | 5,286,251 | +0.03(+0.17%) |
Aug 02, 2016 | 18.36 | 18.49 | 18.02 | 18.36 | 5,646,234 | -0.02(-0.12%) |
Aug 01, 2016 | 18.12 | 18.56 | 18.03 | 18.38 | 9,652,884 | +0.17(+0.93%) |
Jul 29, 2016 | 17.88 | 18.33 | 17.70 | 18.21 | 14,743,296 | +0.38(+2.15%) |
Jul 28, 2016 | 17.91 | 18.04 | 17.14 | 17.83 | 40,048,552 | +2.56(+16.80%) |
Jul 27, 2016 | 15.24 | 15.30 | 14.94 | 15.26 | 10,395,024 | +0.09(+0.59%) |
Jul 26, 2016 | 14.81 | 15.17 | 14.77 | 15.17 | 9,514,252 | +0.37(+2.50%) |
Jul 25, 2016 | 14.69 | 14.80 | 14.48 | 14.80 | 6,337,434 | +0.03(+0.18%) |
Jul 22, 2016 | 14.50 | 14.85 | 14.36 | 14.78 | 5,578,656 | +0.30(+2.06%) |
Jul 21, 2016 | 14.23 | 14.68 | 13.97 | 14.48 | 6,466,514 | -0.05(-0.33%) |
Jul 20, 2016 | 14.34 | 14.56 | 14.17 | 14.53 | 4,023,965 | +0.23(+1.62%) |
Jul 19, 2016 | 14.29 | 14.41 | 14.22 | 14.29 | 2,646,114 | -0.04(-0.25%) |
Jul 18, 2016 | 14.28 | 14.39 | 14.21 | 14.33 | 3,428,773 | +0.02(+0.13%) |
Jul 15, 2016 | 14.13 | 14.32 | 13.92 | 14.31 | 5,166,354 | +0.25(+1.76%) |
Jul 14, 2016 | 14.12 | 14.19 | 13.99 | 14.06 | 4,429,921 | +0.10(+0.74%) |
Jul 13, 2016 | 14.17 | 14.28 | 13.84 | 13.96 | 5,792,409 | -0.22(-1.53%) |
Jul 12, 2016 | 13.82 | 14.31 | 13.69 | 14.18 | 6,128,980 | +0.47(+3.41%) |
Jul 11, 2016 | 13.72 | 13.83 | 13.60 | 13.71 | 3,601,189 | +0.13(+0.96%) |
Jul 08, 2016 | 13.35 | 13.71 | 13.21 | 13.58 | 6,097,032 | +0.37(+2.83%) |
Jul 07, 2016 | 13.25 | 13.46 | 13.07 | 13.21 | 4,014,105 | +0.06(+0.44%) |
Jul 06, 2016 | 12.83 | 13.17 | 12.75 | 13.15 | 5,258,129 | +0.16(+1.22%) |
Jul 05, 2016 | 13.09 | 13.21 | 12.68 | 12.99 | 6,375,523 | -0.25(-1.87%) |
Jul 01, 2016 | 13.36 | 13.24 | 13.24 | 13.24 | 6,729,583 | -0.08(-0.61%) |
Jun 30, 2016 | 13.72 | 13.74 | 13.18 | 13.32 | 8,542,468 | -0.42(-3.05%) |
Jun 29, 2016 | 13.69 | 13.86 | 13.58 | 13.74 | 4,877,123 | +0.25(+1.87%) |
Jun 28, 2016 | 13.19 | 13.59 | 13.16 | 13.49 | 6,330,207 | +0.50(+3.82%) |
Jun 27, 2016 | 13.24 | 13.24 | 12.47 | 12.99 | 9,668,044 | -0.40(-3.00%) |
Jun 24, 2016 | 13.94 | 14.00 | 13.33 | 13.39 | 10,894,940 | -1.14(-7.87%) |
Jun 23, 2016 | 14.53 | 14.73 | 14.48 | 14.54 | 4,028,314 | +0.17(+1.17%) |
Jun 22, 2016 | 14.38 | 14.54 | 14.25 | 14.37 | 5,198,014 | +0.10(+0.71%) |
Jun 21, 2016 | 14.55 | 14.61 | 14.19 | 14.27 | 6,015,532 | -0.02(-0.13%) |
Jun 20, 2016 | 14.16 | 14.48 | 14.13 | 14.29 | 5,764,902 | +0.34(+2.42%) |
Jun 17, 2016 | 13.74 | 14.20 | 13.70 | 13.95 | 6,410,673 | +0.14(+0.99%) |
Jun 16, 2016 | 14.00 | 14.02 | 13.64 | 13.81 | 4,537,699 | -0.19(-1.34%) |
Jun 15, 2016 | 14.06 | 14.32 | 13.87 | 14.00 | 4,900,302 | +0.06(+0.47%) |
Jun 14, 2016 | 13.94 | 14.11 | 13.67 | 13.93 | 4,278,354 | -0.01(-0.05%) |
Jun 13, 2016 | 14.11 | 14.31 | 13.94 | 13.94 | 5,578,394 | -0.31(-2.16%) |
Jun 10, 2016 | 14.31 | 14.51 | 13.92 | 14.25 | 16,649,475 | -0.43(-2.95%) |
Jun 09, 2016 | 15.10 | 15.10 | 14.51 | 14.68 | 10,125,712 | -0.43(-2.84%) |
Jun 08, 2016 | 15.06 | 15.20 | 15.01 | 15.11 | 6,114,057 | +0.00(+0.03%) |
Jun 07, 2016 | 14.80 | 15.23 | 14.75 | 15.11 | 4,844,648 | +0.34(+2.30%) |
Jun 06, 2016 | 14.60 | 14.90 | 14.53 | 14.77 | 4,797,059 | +0.17(+1.19%) |
Jun 03, 2016 | 14.83 | 14.91 | 14.42 | 14.59 | 6,330,431 | -0.32(-2.16%) |
Jun 02, 2016 | 14.95 | 15.18 | 14.80 | 14.92 | 4,514,386 | +0.01(+0.10%) |
Jun 01, 2016 | 13.98 | 14.93 | 13.91 | 14.90 | 10,512,479 | +0.88(+6.30%) |
May 31, 2016 | 14.30 | 14.40 | 13.92 | 14.02 | 7,514,166 | -0.32(-2.23%) |
May 27, 2016 | 14.03 | 14.34 | 14.34 | 14.34 | 3,319,313 | +0.29(+2.07%) |
May 26, 2016 | 14.24 | 14.24 | 14.01 | 14.05 | 5,139,399 | -0.14(-1.02%) |
May 25, 2016 | 14.21 | 14.29 | 13.99 | 14.19 | 5,415,041 | +0.08(+0.58%) |
May 24, 2016 | 13.85 | 14.20 | 13.85 | 14.11 | 5,352,334 | +0.27(+1.97%) |
May 23, 2016 | 14.02 | 14.11 | 13.77 | 13.84 | 5,102,925 | -0.22(-1.58%) |
May 20, 2016 | 13.92 | 14.10 | 13.71 | 14.06 | 8,371,937 | +0.25(+1.83%) |
May 19, 2016 | 13.59 | 14.04 | 13.55 | 13.81 | 5,715,141 | +0.14(+1.06%) |
May 18, 2016 | 13.82 | 13.97 | 13.52 | 13.66 | 4,130,103 | -0.12(-0.86%) |
May 17, 2016 | 13.66 | 14.04 | 13.51 | 13.78 | 4,677,029 | +0.09(+0.69%) |
May 16, 2016 | 13.68 | 13.84 | 13.63 | 13.69 | 3,231,674 | +0.05(+0.34%) |
May 13, 2016 | 13.87 | 14.01 | 13.56 | 13.64 | 5,974,058 | -0.33(-2.34%) |
May 12, 2016 | 14.48 | 14.63 | 13.64 | 13.97 | 9,866,979 | -0.40(-2.77%) |
May 11, 2016 | 14.32 | 14.37 | 14.04 | 14.36 | 6,751,953 | -0.06(-0.42%) |
May 10, 2016 | 14.07 | 14.56 | 14.06 | 14.42 | 5,024,710 | +0.31(+2.18%) |
May 09, 2016 | 14.21 | 14.39 | 13.94 | 14.12 | 5,325,462 | -0.15(-1.05%) |
May 06, 2016 | 14.39 | 14.57 | 14.15 | 14.27 | 4,561,684 | -0.25(-1.74%) |
May 05, 2016 | 14.92 | 15.07 | 14.42 | 14.52 | 6,046,005 | -0.51(-3.38%) |
May 04, 2016 | 14.80 | 15.34 | 14.70 | 15.03 | 10,982,861 | +0.65(+4.52%) |
May 03, 2016 | 14.58 | 14.62 | 14.24 | 14.38 | 4,941,852 | -0.35(-2.40%) |