Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.61 | 15.64 | 15.40 | 15.46 | 12,879,376 | -0.07(-0.47%) |
Aug 30, 2017 | 15.56 | 15.60 | 15.45 | 15.53 | 9,824,545 | -0.03(-0.21%) |
Aug 29, 2017 | 15.43 | 15.60 | 15.36 | 15.56 | 11,790,231 | +0.02(+0.16%) |
Aug 28, 2017 | 15.68 | 15.80 | 15.46 | 15.54 | 16,098,754 | -0.11(-0.67%) |
Aug 25, 2017 | 15.83 | 15.91 | 15.65 | 15.65 | 16,776,355 | -0.08(-0.52%) |
Aug 24, 2017 | 15.26 | 16.03 | 15.26 | 15.73 | 33,786,912 | +0.45(+2.92%) |
Aug 23, 2017 | 15.43 | 15.44 | 15.23 | 15.28 | 18,582,688 | -0.13(-0.84%) |
Aug 22, 2017 | 15.09 | 15.47 | 15.06 | 15.41 | 10,406,753 | +0.36(+2.42%) |
Aug 21, 2017 | 14.97 | 15.12 | 14.91 | 15.05 | 8,539,627 | +0.05(+0.32%) |
Aug 18, 2017 | 15.07 | 15.11 | 14.88 | 15.00 | 14,424,452 | -0.11(-0.70%) |
Aug 17, 2017 | 15.30 | 15.46 | 15.09 | 15.10 | 11,456,842 | -0.27(-1.74%) |
Aug 16, 2017 | 15.38 | 15.45 | 15.29 | 15.37 | 11,827,525 | -0.06(-0.37%) |
Aug 15, 2017 | 15.40 | 15.49 | 15.28 | 15.43 | 11,411,370 | -0.05(-0.31%) |
Aug 14, 2017 | 15.45 | 15.56 | 15.41 | 15.48 | 9,399,467 | +0.16(+1.06%) |
Aug 11, 2017 | 15.35 | 15.48 | 15.27 | 15.31 | 8,157,999 | +0.00(+0.00%) |
Aug 10, 2017 | 15.57 | 15.61 | 15.30 | 15.31 | 16,395,854 | -0.34(-2.17%) |
Aug 09, 2017 | 15.57 | 15.67 | 15.47 | 15.65 | 9,680,845 | +0.00(+0.00%) |
Aug 08, 2017 | 15.64 | 15.78 | 15.56 | 15.65 | 14,265,187 | +0.00(+0.00%) |
Aug 07, 2017 | 15.69 | 15.72 | 15.60 | 15.65 | 11,344,496 | -0.04(-0.26%) |
Aug 04, 2017 | 15.66 | 15.86 | 15.61 | 15.69 | 11,259,646 | +0.01(+0.05%) |
Aug 03, 2017 | 15.48 | 15.69 | 15.39 | 15.69 | 18,506,214 | +0.21(+1.36%) |
Aug 02, 2017 | 15.55 | 15.56 | 15.29 | 15.48 | 13,305,509 | -0.03(-0.21%) |
Aug 01, 2017 | 15.51 | 15.52 | 15.36 | 15.51 | 8,058,143 | +0.03(+0.21%) |
Jul 31, 2017 | 15.56 | 15.65 | 15.43 | 15.48 | 15,762,719 | -0.06(-0.37%) |
Jul 28, 2017 | 15.47 | 15.56 | 15.25 | 15.53 | 7,279,701 | -0.03(-0.21%) |
Jul 27, 2017 | 15.66 | 15.76 | 15.25 | 15.56 | 18,182,122 | -0.04(-0.26%) |
Jul 26, 2017 | 15.75 | 15.78 | 15.54 | 15.61 | 9,907,891 | -0.12(-0.77%) |
Jul 25, 2017 | 15.61 | 15.86 | 15.48 | 15.73 | 11,436,915 | +0.14(+0.88%) |
Jul 24, 2017 | 15.49 | 15.71 | 15.48 | 15.59 | 10,052,378 | +0.07(+0.47%) |
Jul 21, 2017 | 15.35 | 15.59 | 15.27 | 15.52 | 11,398,801 | +0.17(+1.11%) |
Jul 20, 2017 | 15.35 | 15.44 | 15.19 | 15.35 | 13,799,384 | +0.19(+1.28%) |
Jul 19, 2017 | 14.92 | 15.15 | 14.91 | 15.15 | 13,339,438 | +0.25(+1.69%) |
Jul 18, 2017 | 14.95 | 14.99 | 14.80 | 14.90 | 6,695,651 | -0.06(-0.43%) |
Jul 17, 2017 | 14.92 | 14.99 | 14.79 | 14.97 | 11,195,200 | +0.04(+0.27%) |
Jul 14, 2017 | 14.66 | 14.98 | 14.66 | 14.92 | 10,089,364 | +0.28(+1.88%) |
Jul 13, 2017 | 14.60 | 14.71 | 14.54 | 14.65 | 11,597,829 | +0.03(+0.22%) |
Jul 12, 2017 | 14.65 | 14.77 | 14.48 | 14.62 | 12,522,019 | +0.08(+0.56%) |
Jul 11, 2017 | 14.45 | 14.68 | 14.41 | 14.54 | 14,860,377 | +0.06(+0.39%) |
Jul 10, 2017 | 14.20 | 14.50 | 14.14 | 14.48 | 12,119,933 | +0.42(+3.00%) |
Jul 07, 2017 | 13.98 | 14.08 | 13.91 | 14.06 | 10,171,073 | +0.13(+0.93%) |
Jul 06, 2017 | 14.24 | 14.28 | 13.86 | 13.93 | 14,793,694 | -0.37(-2.61%) |
Jul 05, 2017 | 14.24 | 14.36 | 14.15 | 14.30 | 17,269,358 | +0.07(+0.51%) |
Jul 03, 2017 | 14.25 | 14.38 | 14.21 | 14.23 | 5,322,623 | +0.06(+0.46%) |
Jun 30, 2017 | 14.31 | 14.35 | 14.14 | 14.16 | 11,028,002 | -0.07(-0.51%) |
Jun 29, 2017 | 14.52 | 14.58 | 14.12 | 14.24 | 11,130,267 | -0.37(-2.55%) |
Jun 28, 2017 | 14.49 | 14.67 | 14.41 | 14.61 | 7,604,051 | +0.21(+1.46%) |
Jun 27, 2017 | 14.67 | 14.73 | 14.40 | 14.40 | 10,248,688 | -0.32(-2.15%) |
Jun 26, 2017 | 14.50 | 14.78 | 14.50 | 14.71 | 17,495,174 | +0.29(+2.02%) |
Jun 23, 2017 | 14.35 | 14.48 | 14.23 | 14.42 | 17,342,440 | +0.07(+0.51%) |
Jun 22, 2017 | 14.33 | 14.41 | 14.25 | 14.35 | 13,655,927 | +0.00(+0.00%) |
Jun 21, 2017 | 14.45 | 14.45 | 14.21 | 14.35 | 18,148,736 | -0.10(-0.67%) |
Jun 20, 2017 | 14.32 | 14.55 | 14.29 | 14.45 | 20,096,272 | +0.11(+0.79%) |
Jun 19, 2017 | 14.11 | 14.38 | 14.09 | 14.33 | 12,717,746 | +0.28(+1.96%) |
Jun 16, 2017 | 13.97 | 14.14 | 13.89 | 14.06 | 18,062,328 | +0.06(+0.46%) |
Jun 15, 2017 | 14.00 | 14.09 | 13.90 | 13.99 | 10,818,877 | -0.11(-0.75%) |
Jun 14, 2017 | 14.32 | 14.38 | 14.00 | 14.10 | 10,790,757 | -0.28(-1.92%) |
Jun 13, 2017 | 14.44 | 14.54 | 14.32 | 14.37 | 11,152,753 | -0.02(-0.11%) |
Jun 12, 2017 | 14.27 | 14.47 | 14.12 | 14.39 | 15,461,580 | +0.08(+0.52%) |
Jun 09, 2017 | 14.71 | 14.74 | 14.15 | 14.31 | 20,179,898 | -0.39(-2.63%) |
Jun 08, 2017 | 14.72 | 14.56 | 14.70 | 15,250,843 | +0.03(+0.22%) | |
Jun 07, 2017 | 14.76 | 14.81 | 14.60 | 14.67 | 15,479,776 | -0.02(-0.11%) |
Jun 06, 2017 | 15.11 | 15.12 | 14.66 | 14.68 | 27,368,256 | -0.43(-2.87%) |
Jun 05, 2017 | 15.23 | 15.25 | 15.06 | 15.12 | 10,289,063 | -0.14(-0.95%) |
Jun 02, 2017 | 15.26 | 15.41 | 15.22 | 15.26 | 11,517,163 | +0.02(+0.16%) |
Jun 01, 2017 | 15.07 | 15.24 | 14.95 | 15.24 | 10,370,953 | +0.15(+1.01%) |
May 31, 2017 | 15.24 | 15.26 | 15.05 | 15.09 | 15,212,648 | -0.14(-0.95%) |
May 30, 2017 | 14.82 | 15.30 | 14.81 | 15.23 | 20,423,130 | +0.38(+2.54%) |
May 26, 2017 | 14.69 | 14.91 | 14.64 | 14.85 | 18,062,664 | +0.08(+0.54%) |
May 25, 2017 | 15.74 | 15.75 | 14.68 | 14.77 | 26,479,730 | -0.51(-3.37%) |
May 24, 2017 | 15.30 | 15.43 | 15.20 | 15.29 | 16,729,878 | +0.04(+0.26%) |
May 23, 2017 | 15.39 | 15.39 | 15.13 | 15.25 | 9,742,294 | -0.12(-0.79%) |
May 22, 2017 | 15.34 | 15.40 | 15.17 | 15.37 | 12,135,532 | +0.09(+0.58%) |
May 19, 2017 | 15.17 | 15.34 | 15.13 | 15.28 | 10,009,823 | +0.18(+1.17%) |
May 18, 2017 | 15.18 | 15.19 | 15.00 | 15.10 | 17,757,958 | -0.14(-0.95%) |
May 17, 2017 | 15.66 | 15.61 | 15.23 | 15.25 | 13,798,174 | -0.41(-2.62%) |
May 16, 2017 | 15.62 | 15.67 | 15.46 | 15.66 | 9,139,994 | +0.09(+0.57%) |
May 15, 2017 | 15.56 | 15.61 | 15.53 | 15.57 | 8,923,872 | +0.05(+0.31%) |
May 12, 2017 | 15.48 | 15.62 | 15.38 | 15.52 | 7,979,604 | +0.03(+0.21%) |
May 11, 2017 | 15.53 | 15.56 | 15.42 | 15.49 | 10,237,873 | -0.08(-0.52%) |
May 10, 2017 | 15.48 | 15.58 | 15.41 | 15.57 | 9,018,198 | +0.10(+0.62%) |
May 09, 2017 | 15.55 | 15.55 | 15.42 | 15.47 | 8,298,445 | -0.06(-0.36%) |
May 08, 2017 | 15.21 | 15.59 | 15.19 | 15.53 | 12,500,958 | +0.32(+2.12%) |
May 05, 2017 | 15.14 | 15.22 | 15.05 | 15.21 | 14,794,879 | +0.10(+0.64%) |
May 04, 2017 | 15.15 | 15.18 | 15.03 | 15.11 | 8,958,957 | -0.02(-0.11%) |
May 03, 2017 | 15.15 | 15.21 | 15.07 | 15.13 | 8,699,626 | -0.07(-0.48%) |
May 02, 2017 | 15.27 | 15.30 | 15.13 | 15.20 | 14,333,062 | -0.02(-0.16%) |
May 01, 2017 | 15.16 | 15.28 | 15.12 | 15.22 | 9,896,326 | +0.09(+0.58%) |
Apr 28, 2017 | 15.07 | 15.14 | 14.90 | 15.13 | 9,894,153 | +0.04(+0.27%) |
Apr 27, 2017 | 15.04 | 15.14 | 14.99 | 15.09 | 11,432,091 | +0.11(+0.75%) |
Apr 26, 2017 | 14.88 | 15.07 | 14.81 | 14.98 | 9,886,413 | +0.02(+0.11%) |
Apr 25, 2017 | 14.93 | 15.05 | 14.87 | 14.97 | 12,964,140 | +0.06(+0.38%) |
Apr 24, 2017 | 14.89 | 14.96 | 14.77 | 14.91 | 10,015,719 | +0.20(+1.37%) |
Apr 21, 2017 | 14.89 | 14.89 | 14.69 | 14.71 | 12,376,559 | -0.19(-1.24%) |
Apr 20, 2017 | 14.83 | 14.93 | 14.71 | 14.89 | 8,438,574 | +0.11(+0.76%) |
Apr 19, 2017 | 14.81 | 14.97 | 14.72 | 14.78 | 15,359,158 | +0.13(+0.88%) |
Apr 18, 2017 | 14.64 | 14.77 | 14.54 | 14.65 | 12,654,936 | +0.02(+0.11%) |
Apr 17, 2017 | 14.61 | 14.73 | 14.53 | 14.64 | 10,213,690 | +0.00(+0.00%) |
Apr 13, 2017 | 14.47 | 14.76 | 14.43 | 14.64 | 15,983,740 | +0.14(+1.00%) |
Apr 12, 2017 | 14.77 | 14.77 | 14.36 | 14.49 | 24,078,434 | +0.39(+2.74%) |
Apr 11, 2017 | 13.99 | 14.11 | 13.90 | 14.11 | 17,906,828 | +0.14(+1.04%) |
Apr 10, 2017 | 13.99 | 14.11 | 13.91 | 13.96 | 8,323,970 | -0.01(-0.06%) |
Apr 07, 2017 | 14.11 | 14.18 | 13.90 | 13.97 | 16,743,219 | -0.15(-1.08%) |
Apr 06, 2017 | 14.23 | 14.25 | 14.02 | 14.12 | 10,405,672 | -0.10(-0.74%) |
Apr 05, 2017 | 14.31 | 14.43 | 14.15 | 14.23 | 12,821,076 | -0.02(-0.17%) |
Apr 04, 2017 | 14.09 | 14.27 | 14.07 | 14.25 | 8,432,189 | +0.10(+0.74%) |
Apr 03, 2017 | 14.42 | 14.44 | 14.02 | 14.15 | 13,104,107 | -0.23(-1.62%) |
Mar 31, 2017 | 14.16 | 14.44 | 14.12 | 14.38 | 23,925,122 | +0.18(+1.30%) |
Mar 30, 2017 | 13.87 | 14.23 | 13.85 | 14.19 | 13,436,958 | +0.31(+2.26%) |
Mar 29, 2017 | 13.83 | 13.98 | 13.81 | 13.88 | 6,810,992 | +0.00(+0.00%) |
Mar 28, 2017 | 13.86 | 14.00 | 13.83 | 13.88 | 10,870,075 | +0.05(+0.35%) |
Mar 27, 2017 | 13.74 | 13.92 | 13.70 | 13.83 | 7,085,416 | -0.02(-0.17%) |
Mar 24, 2017 | 13.90 | 13.99 | 13.78 | 13.86 | 8,248,966 | +0.02(+0.12%) |
Mar 23, 2017 | 13.86 | 13.98 | 13.78 | 13.84 | 11,386,626 | -0.02(-0.12%) |
Mar 22, 2017 | 13.85 | 13.91 | 13.75 | 13.86 | 13,248,669 | +0.06(+0.47%) |
Mar 21, 2017 | 14.17 | 14.23 | 13.79 | 13.79 | 13,991,937 | -0.33(-2.33%) |
Mar 20, 2017 | 14.13 | 14.22 | 14.09 | 14.12 | 11,001,947 | +0.00(+0.00%) |
Mar 17, 2017 | 14.19 | 14.23 | 14.12 | 14.12 | 17,759,888 | -0.07(-0.51%) |
Mar 16, 2017 | 14.15 | 14.24 | 14.06 | 14.19 | 11,370,289 | +0.06(+0.46%) |
Mar 15, 2017 | 14.03 | 14.19 | 13.90 | 14.13 | 16,684,985 | +0.08(+0.57%) |
Mar 14, 2017 | 14.04 | 14.14 | 14.00 | 14.05 | 7,876,351 | -0.02(-0.11%) |
Mar 13, 2017 | 14.00 | 14.07 | 13.95 | 14.07 | 8,662,771 | +0.08(+0.58%) |
Mar 10, 2017 | 13.87 | 14.15 | 13.87 | 13.98 | 9,749,661 | +0.02(+0.17%) |
Mar 09, 2017 | 13.87 | 14.01 | 13.81 | 13.96 | 10,576,105 | +0.03(+0.23%) |
Mar 08, 2017 | 13.91 | 13.99 | 13.85 | 13.93 | 8,388,053 | +0.04(+0.29%) |
Mar 07, 2017 | 13.89 | 14.01 | 13.71 | 13.89 | 14,334,726 | -0.02(-0.17%) |
Mar 06, 2017 | 14.03 | 14.03 | 13.78 | 13.91 | 13,880,942 | +0.07(+0.48%) |
Mar 03, 2017 | 13.81 | 13.89 | 13.66 | 13.85 | 21,664,536 | +0.02(+0.17%) |
Mar 02, 2017 | 14.09 | 14.12 | 13.81 | 13.82 | 15,323,849 | -0.24(-1.70%) |
Mar 01, 2017 | 14.09 | 14.13 | 13.93 | 14.06 | 12,303,387 | +0.20(+1.44%) |
Feb 28, 2017 | 14.08 | 14.10 | 13.86 | 13.86 | 17,467,746 | -0.22(-1.59%) |
Feb 27, 2017 | 14.09 | 14.21 | 13.95 | 14.09 | 15,396,796 | +0.00(+0.00%) |
Feb 24, 2017 | 13.84 | 14.11 | 13.81 | 14.09 | 24,830,646 | +0.04(+0.28%) |
Feb 23, 2017 | 13.18 | 14.21 | 13.15 | 14.05 | 46,485,136 | +1.12(+8.64%) |
Feb 22, 2017 | 12.84 | 12.96 | 12.84 | 12.93 | 20,857,204 | +0.06(+0.43%) |
Feb 21, 2017 | 12.71 | 12.94 | 12.71 | 12.87 | 21,700,362 | +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 | 12.70 | 15,739,151 | -0.05(-0.38%) |
Feb 15, 2017 | 12.80 | 12.88 | 12.68 | 12.75 | 18,104,454 | -0.06(-0.50%) |
Feb 14, 2017 | 12.74 | 13.10 | 12.73 | 12.82 | 21,409,976 | +0.02(+0.12%) |
Feb 13, 2017 | 12.57 | 12.86 | 12.53 | 12.80 | 20,227,536 | +0.26(+2.04%) |
Feb 10, 2017 | 12.49 | 12.56 | 12.41 | 12.55 | 12,538,535 | +0.06(+0.51%) |
Feb 09, 2017 | 12.38 | 12.59 | 12.33 | 12.48 | 9,659,742 | +0.10(+0.84%) |
Feb 08, 2017 | 12.30 | 12.48 | 12.28 | 12.38 | 16,545,680 | +0.06(+0.52%) |
Feb 07, 2017 | 12.18 | 12.32 | 12.10 | 12.31 | 15,450,579 | +0.14(+1.11%) |
Feb 06, 2017 | 12.11 | 12.21 | 12.04 | 12.18 | 9,993,644 | -0.01(-0.07%) |
Feb 03, 2017 | 12.15 | 12.23 | 12.07 | 12.19 | 14,609,999 | +0.05(+0.39%) |
Feb 02, 2017 | 11.88 | 12.15 | 11.87 | 12.14 | 19,547,134 | +0.18(+1.47%) |
Feb 01, 2017 | 12.07 | 12.10 | 11.84 | 11.96 | 15,580,120 | -0.05(-0.40%) |
Jan 31, 2017 | 11.79 | 12.06 | 11.63 | 12.01 | 18,627,482 | +0.17(+1.42%) |
Jan 30, 2017 | 11.84 | 11.85 | 11.67 | 11.84 | 14,083,893 | +0.03(+0.27%) |
Jan 27, 2017 | 11.84 | 12.06 | 11.80 | 11.81 | 18,697,512 | +0.01(+0.07%) |
Jan 26, 2017 | 12.15 | 12.22 | 11.79 | 11.80 | 18,015,578 | -0.32(-2.63%) |
Jan 25, 2017 | 12.18 | 12.25 | 12.07 | 12.12 | 20,328,744 | +0.02(+0.13%) |
Jan 24, 2017 | 11.73 | 12.17 | 11.71 | 12.11 | 15,473,669 | +0.40(+3.41%) |
Jan 23, 2017 | 11.74 | 11.75 | 11.50 | 11.71 | 19,109,690 | -0.05(-0.41%) |
Jan 20, 2017 | 11.94 | 11.96 | 11.65 | 11.76 | 18,403,678 | -0.10(-0.87%) |
Jan 19, 2017 | 11.82 | 11.99 | 11.77 | 11.86 | 18,898,396 | +0.22(+1.92%) |
Jan 18, 2017 | 11.66 | 11.73 | 11.57 | 11.64 | 17,122,988 | +0.00(+0.00%) |
Jan 17, 2017 | 11.72 | 11.88 | 11.62 | 11.64 | 15,007,644 | -0.15(-1.29%) |
Jan 13, 2017 | 11.79 | 11.79 | 11.79 | 0 | -0.02(-0.13%) | |
Jan 12, 2017 | 11.88 | 11.94 | 11.62 | 11.80 | 14,420,044 | -0.12(-1.00%) |
Jan 11, 2017 | 11.74 | 11.95 | 11.67 | 11.92 | 18,806,680 | +0.20(+1.70%) |
Jan 10, 2017 | 11.69 | 11.95 | 11.49 | 11.72 | 19,908,962 | +0.01(+0.07%) |
Jan 09, 2017 | 11.95 | 12.04 | 11.71 | 11.72 | 16,175,757 | -0.26(-2.13%) |
Jan 06, 2017 | 12.09 | 12.10 | 11.95 | 11.97 | 9,390,686 | -0.06(-0.46%) |
Jan 05, 2017 | 12.05 | 12.10 | 11.89 | 12.03 | 16,566,530 | -0.01(-0.07%) |
Jan 04, 2017 | 11.91 | 12.14 | 11.85 | 12.03 | 11,409,871 | +0.18(+1.55%) |
Jan 03, 2017 | 11.93 | 12.08 | 11.67 | 11.85 | 15,665,993 | +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 | 6,146,104 | +0.00(+0.00%) |
Dec 28, 2016 | 12.11 | 12.22 | 11.91 | 11.92 | 6,484,632 | -0.22(-1.77%) |
Dec 27, 2016 | 12.08 | 12.16 | 12.07 | 12.14 | 5,524,304 | +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 | 9,512,867 | +0.00(+0.00%) |
Dec 21, 2016 | 12.04 | 12.26 | 12.04 | 12.08 | 10,191,273 | +0.05(+0.40%) |
Dec 20, 2016 | 12.10 | 12.15 | 11.97 | 12.03 | 15,222,875 | -0.03(-0.26%) |
Dec 19, 2016 | 11.99 | 12.10 | 11.90 | 12.07 | 12,961,356 | +0.06(+0.47%) |
Dec 16, 2016 | 12.35 | 12.40 | 12.01 | 12.01 | 24,768,526 | -0.37(-2.97%) |
Dec 15, 2016 | 12.40 | 12.49 | 12.29 | 12.38 | 12,683,705 | -0.08(-0.64%) |
Dec 14, 2016 | 12.59 | 12.69 | 12.39 | 12.46 | 13,329,746 | -0.17(-1.33%) |
Dec 13, 2016 | 12.54 | 12.73 | 12.52 | 12.63 | 13,604,163 | -0.01(-0.06%) |
Dec 12, 2016 | 12.30 | 12.64 | 12.30 | 12.63 | 15,915,981 | +0.15(+1.17%) |
Dec 09, 2016 | 12.72 | 12.78 | 12.46 | 12.49 | 12,466,365 | -0.30(-2.35%) |
Dec 08, 2016 | 12.77 | 12.86 | 12.74 | 12.79 | 12,108,427 | +0.01(+0.06%) |
Dec 07, 2016 | 12.36 | 12.80 | 12.34 | 12.78 | 14,758,756 | +0.44(+3.53%) |
Dec 06, 2016 | 12.27 | 12.38 | 12.23 | 12.34 | 8,702,857 | +0.04(+0.32%) |
Dec 05, 2016 | 12.08 | 12.31 | 12.07 | 12.31 | 14,581,029 | +0.34(+2.84%) |
Dec 02, 2016 | 11.89 | 12.11 | 11.89 | 11.96 | 10,585,990 | +0.05(+0.40%) |
Dec 01, 2016 | 12.19 | 12.25 | 11.89 | 11.92 | 16,202,620 | -0.27(-2.21%) |
Nov 30, 2016 | 12.00 | 12.29 | 11.95 | 12.19 | 20,134,610 | +0.20(+1.65%) |
Nov 29, 2016 | 11.92 | 12.12 | 11.89 | 11.99 | 12,337,037 | +0.06(+0.46%) |
Nov 28, 2016 | 11.92 | 12.03 | 11.87 | 11.93 | 16,010,276 | -0.08(-0.66%) |
Nov 25, 2016 | 11.74 | 12.06 | 11.74 | 12.01 | 11,215,415 | +0.25(+2.08%) |
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 | 24,756,224 | -0.04(-0.31%) |
Nov 21, 2016 | 12.61 | 12.72 | 12.61 | 12.66 | 13,418,115 | +0.10(+0.82%) |
Nov 18, 2016 | 12.57 | 12.63 | 12.51 | 12.56 | 13,746,554 | -0.02(-0.13%) |
Nov 17, 2016 | 12.55 | 12.63 | 12.52 | 12.57 | 12,160,760 | +0.07(+0.57%) |
Nov 16, 2016 | 12.55 | 12.58 | 12.44 | 12.50 | 12,844,257 | -0.06(-0.44%) |
Nov 15, 2016 | 12.63 | 12.72 | 12.52 | 12.56 | 18,044,684 | -0.18(-1.43%) |
Nov 14, 2016 | 12.54 | 12.81 | 12.50 | 12.74 | 18,299,444 | +0.22(+1.77%) |
Nov 11, 2016 | 12.19 | 12.53 | 12.15 | 12.52 | 13,024,462 | +0.26(+2.13%) |
Nov 10, 2016 | 12.36 | 12.58 | 12.22 | 12.26 | 20,448,950 | -0.06(-0.51%) |
Nov 09, 2016 | 11.93 | 12.43 | 11.86 | 12.32 | 21,314,368 | +0.23(+1.90%) |
Nov 08, 2016 | 11.89 | 12.12 | 11.77 | 12.09 | 14,711,819 | +0.18(+1.53%) |
Nov 07, 2016 | 11.79 | 11.98 | 11.78 | 11.91 | 12,359,809 | +0.27(+2.31%) |
Nov 04, 2016 | 11.47 | 11.81 | 11.42 | 11.64 | 14,952,509 | +0.13(+1.17%) |
Nov 03, 2016 | 11.61 | 11.78 | 11.48 | 11.51 | 13,343,050 | -0.09(-0.75%) |
Nov 02, 2016 | 11.30 | 11.74 | 11.30 | 11.59 | 28,161,116 | +0.24(+2.09%) |
Nov 01, 2016 | 11.48 | 11.52 | 11.17 | 11.36 | 32,048,894 | -0.11(-0.97%) |
Oct 31, 2016 | 11.18 | 11.47 | 11.10 | 11.47 | 20,678,726 | +0.32(+2.84%) |
Oct 28, 2016 | 11.03 | 11.23 | 11.03 | 11.15 | 19,268,412 | +0.08(+0.72%) |
Oct 27, 2016 | 11.05 | 11.15 | 10.98 | 11.07 | 17,826,134 | +0.06(+0.58%) |
Oct 26, 2016 | 10.96 | 11.13 | 10.95 | 11.01 | 21,897,704 | +0.01(+0.07%) |
Oct 25, 2016 | 11.07 | 10.96 | 11.00 | 13,988,821 | -0.06(-0.50%) | |
Oct 24, 2016 | 10.97 | 11.05 | 10.94 | 11.05 | 12,336,412 | +0.13(+1.23%) |
Oct 21, 2016 | 11.09 | 11.11 | 10.90 | 10.92 | 18,462,472 | -0.24(-2.13%) |
Oct 20, 2016 | 11.14 | 11.21 | 11.06 | 11.16 | 8,621,495 | -0.02(-0.14%) |
Oct 19, 2016 | 11.22 | 11.29 | 11.11 | 11.17 | 12,533,505 | -0.07(-0.63%) |
Oct 18, 2016 | 11.23 | 11.41 | 11.15 | 11.24 | 16,126,888 | +0.14(+1.28%) |
Oct 17, 2016 | 11.47 | 11.52 | 11.09 | 11.10 | 27,874,322 | -0.36(-3.11%) |
Oct 14, 2016 | 11.58 | 11.87 | 11.46 | 11.46 | 29,200,584 | -0.53(-4.42%) |
Oct 13, 2016 | 12.03 | 12.07 | 11.82 | 11.99 | 18,226,580 | -0.16(-1.30%) |
Oct 12, 2016 | 12.25 | 12.31 | 12.12 | 12.15 | 12,717,849 | -0.07(-0.58%) |
Oct 11, 2016 | 12.34 | 12.34 | 12.12 | 12.22 | 13,458,228 | -0.12(-0.96%) |
Oct 10, 2016 | 12.42 | 12.57 | 12.34 | 12.34 | 9,763,352 | +0.01(+0.06%) |
Oct 07, 2016 | 12.36 | 12.41 | 12.25 | 12.33 | 6,897,459 | -0.02(-0.13%) |
Oct 06, 2016 | 12.37 | 12.37 | 12.20 | 12.34 | 6,679,646 | -0.02(-0.19%) |
Oct 05, 2016 | 12.21 | 12.41 | 12.21 | 12.37 | 11,476,428 | +0.21(+1.76%) |
Oct 04, 2016 | 12.41 | 12.46 | 12.08 | 12.15 | 15,560,847 | -0.23(-1.85%) |
Oct 03, 2016 | 12.23 | 12.42 | 12.23 | 12.38 | 9,200,939 | +0.09(+0.77%) |
Sep 30, 2016 | 12.24 | 12.45 | 12.22 | 12.29 | 14,465,171 | +0.11(+0.91%) |
Sep 29, 2016 | 12.23 | 12.34 | 12.13 | 12.18 | 12,371,759 | -0.08(-0.65%) |
Sep 28, 2016 | 12.19 | 12.26 | 12.00 | 12.26 | 12,309,676 | +0.12(+0.98%) |
Sep 27, 2016 | 11.87 | 12.16 | 11.83 | 12.14 | 11,450,520 | +0.25(+2.13%) |
Sep 26, 2016 | 11.87 | 11.96 | 11.81 | 11.89 | 9,458,075 | -0.06(-0.46%) |
Sep 23, 2016 | 11.95 | 12.02 | 11.89 | 11.94 | 10,238,660 | -0.02(-0.20%) |
Sep 22, 2016 | 11.85 | 12.00 | 11.81 | 11.96 | 12,559,332 | +0.10(+0.87%) |
Sep 21, 2016 | 11.58 | 11.87 | 11.57 | 11.86 | 17,355,574 | +0.36(+3.09%) |
Sep 20, 2016 | 11.59 | 11.61 | 11.49 | 11.51 | 10,390,309 | -0.02(-0.14%) |
Sep 19, 2016 | 11.54 | 11.66 | 11.50 | 11.52 | 10,085,331 | +0.02(+0.21%) |
Sep 16, 2016 | 11.66 | 11.71 | 11.47 | 11.50 | 23,326,908 | +0.02(+0.21%) |
Sep 15, 2016 | 11.23 | 11.55 | 11.19 | 11.47 | 14,973,159 | +0.18(+1.61%) |
Sep 14, 2016 | 11.22 | 11.36 | 11.15 | 11.29 | 10,861,037 | +0.07(+0.63%) |
Sep 13, 2016 | 11.36 | 11.43 | 11.13 | 11.22 | 19,027,820 | -0.25(-2.14%) |
Sep 12, 2016 | 10.96 | 11.53 | 10.90 | 11.47 | 19,996,832 | +0.43(+3.90%) |
Sep 09, 2016 | 11.39 | 11.40 | 11.04 | 11.04 | 21,222,188 | -0.44(-3.83%) |
Sep 08, 2016 | 11.45 | 11.52 | 11.41 | 11.48 | 13,121,442 | -0.05(-0.41%) |
Sep 07, 2016 | 11.48 | 11.57 | 11.38 | 11.52 | 8,680,897 | +0.05(+0.41%) |
Sep 06, 2016 | 11.40 | 11.51 | 11.40 | 11.48 | 9,666,913 | +0.11(+0.97%) |
Sep 02, 2016 | 11.46 | 11.37 | 11.37 | 11.37 | 10,616,505 | -0.01(-0.07%) |