Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.60 | 15.85 | 15.46 | 15.63 | 9,982,700 | +0.37(+2.41%) |
Jan 30, 2017 | 15.38 | 15.44 | 15.11 | 15.26 | 8,356,145 | +0.03(+0.19%) |
Jan 27, 2017 | 15.05 | 15.24 | 15.01 | 15.23 | 5,095,852 | +0.14(+0.90%) |
Jan 26, 2017 | 15.13 | 15.25 | 14.99 | 15.10 | 7,408,738 | -0.39(-2.50%) |
Jan 25, 2017 | 15.15 | 15.51 | 15.11 | 15.48 | 8,665,845 | -0.02(-0.12%) |
Jan 24, 2017 | 15.27 | 15.81 | 15.18 | 15.50 | 13,961,549 | +0.27(+1.78%) |
Jan 23, 2017 | 15.11 | 15.27 | 14.89 | 15.23 | 8,825,198 | +0.37(+2.47%) |
Jan 20, 2017 | 14.62 | 15.10 | 14.60 | 14.87 | 9,075,678 | +0.28(+1.92%) |
Jan 19, 2017 | 14.58 | 14.69 | 14.33 | 14.58 | 10,298,366 | -0.21(-1.44%) |
Jan 18, 2017 | 14.57 | 15.07 | 14.54 | 14.80 | 15,022,263 | +0.15(+1.06%) |
Jan 17, 2017 | 14.56 | 14.72 | 14.32 | 14.64 | 12,932,165 | +0.53(+3.77%) |
Jan 13, 2017 | 14.11 | 14.11 | 14.11 | 0 | -0.01(-0.07%) | |
Jan 12, 2017 | 14.33 | 14.44 | 14.00 | 14.12 | 9,728,870 | +0.14(+0.97%) |
Jan 11, 2017 | 13.89 | 14.11 | 13.61 | 13.99 | 8,878,339 | +0.02(+0.14%) |
Jan 10, 2017 | 14.19 | 14.28 | 13.86 | 13.97 | 6,517,289 | -0.01(-0.07%) |
Jan 09, 2017 | 14.39 | 14.39 | 13.89 | 13.98 | 7,751,125 | -0.15(-1.09%) |
Jan 06, 2017 | 14.26 | 14.48 | 13.87 | 14.13 | 9,185,059 | -0.31(-2.14%) |
Jan 05, 2017 | 14.02 | 14.62 | 14.00 | 14.44 | 12,886,751 | +0.66(+4.77%) |
Jan 04, 2017 | 13.73 | 13.87 | 13.60 | 13.78 | 9,097,924 | +0.20(+1.49%) |
Jan 03, 2017 | 13.19 | 13.70 | 13.19 | 13.58 | 11,136,604 | +0.43(+3.31%) |
Dec 30, 2016 | 13.14 | 13.14 | 13.14 | 0 | -0.26(-1.95%) | |
Dec 29, 2016 | 12.90 | 13.46 | 12.84 | 13.41 | 13,067,323 | +0.69(+5.39%) |
Dec 28, 2016 | 12.39 | 12.77 | 12.37 | 12.72 | 6,804,783 | +0.29(+2.33%) |
Dec 27, 2016 | 12.30 | 12.54 | 12.27 | 12.43 | 5,641,412 | +0.25(+2.06%) |
Dec 23, 2016 | 12.18 | 12.18 | 12.18 | 0 | +0.23(+1.94%) | |
Dec 22, 2016 | 11.85 | 12.11 | 11.81 | 11.95 | 6,996,598 | -0.06(-0.48%) |
Dec 21, 2016 | 12.00 | 12.06 | 11.86 | 12.00 | 8,497,098 | +0.10(+0.81%) |
Dec 20, 2016 | 11.69 | 11.94 | 11.61 | 11.91 | 7,330,131 | -0.05(-0.40%) |
Dec 19, 2016 | 11.99 | 12.10 | 11.69 | 11.96 | 11,078,630 | -0.15(-1.28%) |
Dec 16, 2016 | 11.90 | 12.13 | 11.72 | 12.11 | 16,431,341 | +0.33(+2.79%) |
Dec 15, 2016 | 11.67 | 11.88 | 11.51 | 11.78 | 14,951,962 | -0.22(-1.85%) |
Dec 14, 2016 | 12.94 | 13.13 | 11.98 | 12.00 | 15,226,562 | -0.80(-6.26%) |
Dec 13, 2016 | 12.75 | 12.85 | 12.49 | 12.81 | 9,018,843 | +0.13(+1.04%) |
Dec 12, 2016 | 12.78 | 13.03 | 12.65 | 12.67 | 9,998,166 | -0.04(-0.30%) |
Dec 09, 2016 | 12.91 | 12.98 | 12.56 | 12.71 | 8,247,481 | -0.32(-2.44%) |
Dec 08, 2016 | 12.98 | 13.07 | 12.89 | 13.03 | 5,034,374 | +0.04(+0.30%) |
Dec 07, 2016 | 13.05 | 13.20 | 12.90 | 12.99 | 6,569,214 | +0.12(+0.90%) |
Dec 06, 2016 | 13.02 | 13.20 | 12.82 | 12.88 | 6,089,248 | -0.12(-0.89%) |
Dec 05, 2016 | 12.90 | 13.27 | 12.66 | 12.99 | 9,108,385 | -0.07(-0.52%) |
Dec 02, 2016 | 12.94 | 13.16 | 12.83 | 13.06 | 9,003,669 | +0.33(+2.57%) |
Dec 01, 2016 | 12.55 | 12.98 | 12.38 | 12.73 | 8,448,363 | +0.03(+0.23%) |
Nov 30, 2016 | 12.76 | 12.81 | 12.39 | 12.70 | 9,549,146 | -0.24(-1.86%) |
Nov 29, 2016 | 12.73 | 12.96 | 12.65 | 12.94 | 5,908,751 | -0.10(-0.74%) |
Nov 28, 2016 | 12.78 | 13.10 | 12.59 | 13.04 | 8,213,163 | +0.51(+4.07%) |
Nov 25, 2016 | 12.56 | 12.75 | 12.49 | 12.53 | 4,256,670 | +0.10(+0.77%) |
Nov 23, 2016 | 12.43 | 12.43 | 12.43 | 0 | -0.57(-4.37%) | |
Nov 22, 2016 | 13.24 | 13.24 | 12.71 | 13.00 | 6,834,882 | -0.07(-0.52%) |
Nov 21, 2016 | 13.09 | 13.26 | 12.95 | 13.07 | 8,116,883 | +0.24(+1.88%) |
Nov 18, 2016 | 12.76 | 12.91 | 12.52 | 12.83 | 8,842,712 | -0.09(-0.67%) |
Nov 17, 2016 | 13.24 | 13.47 | 12.71 | 12.91 | 9,688,413 | -0.31(-2.33%) |
Nov 16, 2016 | 13.33 | 13.44 | 12.91 | 13.22 | 6,850,839 | -0.11(-0.79%) |
Nov 15, 2016 | 12.89 | 13.38 | 12.76 | 13.33 | 10,586,538 | +0.47(+3.67%) |
Nov 14, 2016 | 12.48 | 13.04 | 12.22 | 12.86 | 16,937,212 | +0.20(+1.60%) |
Nov 11, 2016 | 13.36 | 13.43 | 12.54 | 12.65 | 17,301,984 | -0.79(-5.87%) |
Nov 10, 2016 | 14.35 | 14.35 | 13.36 | 13.44 | 16,584,642 | -1.02(-7.06%) |
Nov 09, 2016 | 15.05 | 15.11 | 14.23 | 14.47 | 13,166,163 | +0.26(+1.83%) |
Nov 08, 2016 | 14.23 | 14.45 | 13.99 | 14.21 | 7,051,600 | +0.03(+0.20%) |
Nov 07, 2016 | 14.33 | 14.34 | 13.97 | 14.18 | 7,287,236 | -0.56(-3.79%) |
Nov 04, 2016 | 14.66 | 14.78 | 14.53 | 14.74 | 5,739,867 | +0.06(+0.39%) |
Nov 03, 2016 | 14.71 | 15.07 | 14.59 | 14.68 | 7,589,540 | -0.10(-0.65%) |
Nov 02, 2016 | 15.22 | 15.54 | 14.58 | 14.77 | 10,863,903 | -0.18(-1.22%) |
Nov 01, 2016 | 14.97 | 15.24 | 14.81 | 14.96 | 9,356,257 | +0.32(+2.17%) |
Oct 31, 2016 | 14.31 | 14.64 | 14.18 | 14.64 | 6,592,544 | +0.37(+2.56%) |
Oct 28, 2016 | 14.10 | 14.53 | 14.03 | 14.27 | 8,324,667 | +0.06(+0.41%) |
Oct 27, 2016 | 14.70 | 14.90 | 14.19 | 14.22 | 9,420,792 | -0.54(-3.66%) |
Oct 26, 2016 | 15.00 | 15.18 | 14.62 | 14.75 | 6,012,647 | -0.26(-1.73%) |
Oct 25, 2016 | 14.86 | 15.20 | 14.70 | 15.01 | 7,683,758 | +0.29(+1.96%) |
Oct 24, 2016 | 15.08 | 15.10 | 14.51 | 14.73 | 8,936,339 | -0.21(-1.42%) |
Oct 21, 2016 | 14.74 | 15.01 | 14.73 | 14.94 | 6,070,370 | +0.11(+0.71%) |
Oct 20, 2016 | 14.87 | 14.91 | 14.72 | 14.83 | 6,837,618 | +0.08(+0.52%) |
Oct 19, 2016 | 14.65 | 14.82 | 14.50 | 14.75 | 9,874,351 | +0.44(+3.10%) |
Oct 18, 2016 | 14.36 | 14.37 | 13.95 | 14.31 | 6,962,608 | +0.31(+2.20%) |
Oct 17, 2016 | 13.86 | 14.14 | 13.81 | 14.00 | 4,712,600 | +0.22(+1.61%) |
Oct 14, 2016 | 13.97 | 14.09 | 13.72 | 13.78 | 6,009,596 | -0.33(-2.32%) |
Oct 13, 2016 | 13.92 | 14.50 | 13.76 | 14.11 | 7,948,187 | +0.30(+2.16%) |
Oct 12, 2016 | 13.66 | 13.96 | 13.49 | 13.81 | 7,148,538 | +0.34(+2.50%) |
Oct 11, 2016 | 13.55 | 13.69 | 13.35 | 13.47 | 7,431,887 | -0.16(-1.20%) |
Oct 10, 2016 | 13.74 | 13.82 | 13.51 | 13.64 | 5,312,837 | +0.06(+0.43%) |
Oct 07, 2016 | 13.91 | 13.97 | 13.41 | 13.58 | 8,496,458 | -0.02(-0.14%) |
Oct 06, 2016 | 13.58 | 13.89 | 13.49 | 13.60 | 9,572,710 | -0.32(-2.28%) |
Oct 05, 2016 | 14.06 | 14.24 | 13.60 | 13.92 | 12,632,810 | +0.04(+0.28%) |
Oct 04, 2016 | 14.62 | 14.69 | 13.82 | 13.88 | 16,006,516 | -1.32(-8.68%) |
Oct 03, 2016 | 15.89 | 16.03 | 15.01 | 15.20 | 9,336,318 | -0.71(-4.48%) |
Sep 30, 2016 | 16.27 | 16.35 | 15.87 | 15.91 | 6,319,789 | -0.13(-0.78%) |
Sep 29, 2016 | 15.81 | 16.15 | 15.73 | 16.04 | 6,477,856 | +0.06(+0.36%) |
Sep 28, 2016 | 15.65 | 16.02 | 15.30 | 15.98 | 9,045,686 | +0.31(+1.97%) |
Sep 27, 2016 | 15.64 | 15.81 | 15.49 | 15.67 | 6,370,792 | -0.15(-0.97%) |
Sep 26, 2016 | 16.08 | 16.27 | 15.79 | 15.82 | 6,134,904 | -0.22(-1.38%) |
Sep 23, 2016 | 16.39 | 16.44 | 15.88 | 16.04 | 5,744,604 | -0.41(-2.52%) |
Sep 22, 2016 | 16.42 | 16.67 | 16.32 | 16.46 | 9,803,101 | +0.25(+1.54%) |
Sep 21, 2016 | 15.43 | 16.25 | 15.37 | 16.21 | 13,369,124 | +1.06(+6.99%) |
Sep 20, 2016 | 15.09 | 15.30 | 14.95 | 15.15 | 6,813,957 | +0.04(+0.25%) |
Sep 19, 2016 | 15.21 | 15.29 | 14.93 | 15.11 | 6,038,412 | +0.12(+0.77%) |
Sep 16, 2016 | 15.08 | 15.18 | 14.67 | 15.00 | 12,513,663 | -0.22(-1.46%) |
Sep 15, 2016 | 15.11 | 15.45 | 14.87 | 15.22 | 6,842,337 | +0.04(+0.25%) |
Sep 14, 2016 | 15.43 | 15.43 | 15.00 | 15.18 | 8,572,969 | +0.02(+0.13%) |
Sep 13, 2016 | 15.56 | 15.59 | 14.95 | 15.16 | 11,807,363 | -0.62(-3.93%) |
Sep 12, 2016 | 15.07 | 15.91 | 14.97 | 15.78 | 10,833,920 | +0.49(+3.20%) |
Sep 09, 2016 | 15.65 | 15.65 | 15.23 | 15.29 | 8,707,717 | -0.59(-3.69%) |
Sep 08, 2016 | 16.08 | 16.20 | 15.78 | 15.87 | 6,474,493 | -0.12(-0.78%) |
Sep 07, 2016 | 16.09 | 16.12 | 15.70 | 16.00 | 8,910,346 | -0.12(-0.71%) |
Sep 06, 2016 | 15.76 | 16.15 | 15.48 | 16.11 | 10,629,831 | +0.73(+4.74%) |
Sep 02, 2016 | 15.42 | 15.39 | 15.39 | 15.39 | 10,393,641 | +0.39(+2.63%) |
Sep 01, 2016 | 14.52 | 15.09 | 14.44 | 14.99 | 10,235,752 | +0.36(+2.43%) |
Aug 31, 2016 | 14.71 | 14.91 | 14.56 | 14.64 | 14,501,082 | -0.22(-1.49%) |
Aug 30, 2016 | 15.53 | 15.55 | 14.73 | 14.86 | 11,530,532 | -0.82(-5.21%) |
Aug 29, 2016 | 15.25 | 15.84 | 15.22 | 15.67 | 7,892,163 | +0.36(+2.32%) |
Aug 26, 2016 | 15.64 | 15.98 | 15.14 | 15.32 | 14,378,739 | -0.11(-0.69%) |
Aug 25, 2016 | 15.33 | 15.80 | 15.11 | 15.42 | 10,282,629 | +0.01(+0.06%) |
Aug 24, 2016 | 16.92 | 16.92 | 15.14 | 15.41 | 22,367,992 | -1.58(-9.27%) |
Aug 23, 2016 | 17.33 | 17.35 | 16.94 | 16.99 | 6,683,003 | -0.24(-1.39%) |
Aug 22, 2016 | 17.30 | 17.32 | 17.06 | 17.23 | 6,483,848 | -0.37(-2.13%) |
Aug 19, 2016 | 17.60 | 17.77 | 17.45 | 17.60 | 9,967,603 | -0.36(-1.98%) |
Aug 18, 2016 | 17.91 | 18.06 | 17.75 | 17.96 | 5,330,229 | +0.19(+1.08%) |
Aug 17, 2016 | 17.92 | 17.94 | 17.35 | 17.77 | 9,346,998 | -0.32(-1.75%) |
Aug 16, 2016 | 18.17 | 18.25 | 18.00 | 18.08 | 4,523,101 | -0.01(-0.05%) |
Aug 15, 2016 | 18.16 | 18.34 | 18.01 | 18.09 | 4,125,958 | -0.04(-0.21%) |
Aug 12, 2016 | 18.57 | 18.57 | 17.99 | 18.13 | 5,386,946 | -0.08(-0.42%) |
Aug 11, 2016 | 18.25 | 18.58 | 18.10 | 18.21 | 8,279,167 | +0.00(+0.00%) |
Aug 10, 2016 | 17.89 | 18.26 | 17.86 | 18.21 | 10,025,189 | +0.82(+4.69%) |
Aug 09, 2016 | 17.17 | 17.44 | 17.09 | 17.39 | 7,158,450 | +0.43(+2.55%) |
Aug 08, 2016 | 16.73 | 17.20 | 16.72 | 16.96 | 5,410,085 | +0.19(+1.15%) |
Aug 05, 2016 | 16.98 | 17.04 | 16.64 | 16.77 | 8,570,507 | -0.55(-3.16%) |
Aug 04, 2016 | 17.43 | 17.45 | 17.28 | 17.32 | 6,425,276 | -0.05(-0.28%) |
Aug 03, 2016 | 17.32 | 17.47 | 17.01 | 17.36 | 5,595,254 | -0.02(-0.11%) |
Aug 02, 2016 | 17.47 | 17.56 | 17.29 | 17.38 | 8,609,335 | +0.02(+0.11%) |
Aug 01, 2016 | 17.18 | 17.39 | 17.05 | 17.36 | 5,883,149 | +0.19(+1.12%) |
Jul 29, 2016 | 17.34 | 17.34 | 17.00 | 17.17 | 11,599,211 | +0.14(+0.85%) |
Jul 28, 2016 | 17.98 | 17.98 | 16.83 | 17.03 | 20,901,634 | -1.08(-5.94%) |
Jul 27, 2016 | 17.77 | 18.25 | 17.34 | 18.10 | 9,729,433 | +0.53(+3.01%) |
Jul 26, 2016 | 17.52 | 17.69 | 17.35 | 17.57 | 5,563,537 | +0.28(+1.61%) |
Jul 25, 2016 | 17.35 | 17.39 | 16.96 | 17.30 | 10,994,095 | -0.29(-1.64%) |
Jul 22, 2016 | 17.27 | 17.69 | 17.23 | 17.58 | 6,279,986 | +0.16(+0.94%) |
Jul 21, 2016 | 17.32 | 17.57 | 17.22 | 17.42 | 6,662,282 | +0.16(+0.95%) |
Jul 20, 2016 | 17.93 | 17.96 | 17.16 | 17.26 | 11,004,583 | -1.05(-5.72%) |
Jul 19, 2016 | 18.58 | 18.63 | 18.23 | 18.30 | 5,736,028 | -0.35(-1.85%) |
Jul 18, 2016 | 18.45 | 18.65 | 18.39 | 18.65 | 4,522,498 | +0.12(+0.67%) |
Jul 15, 2016 | 18.47 | 18.60 | 18.47 | 18.53 | 5,115,453 | -0.15(-0.82%) |
Jul 14, 2016 | 18.31 | 18.70 | 18.18 | 18.68 | 7,022,155 | -0.03(-0.15%) |
Jul 13, 2016 | 18.87 | 19.13 | 18.68 | 18.71 | 8,680,196 | +0.02(+0.10%) |
Jul 12, 2016 | 19.11 | 19.34 | 18.65 | 18.69 | 8,765,617 | -0.56(-2.89%) |
Jul 11, 2016 | 18.93 | 19.29 | 18.81 | 19.25 | 6,190,847 | +0.11(+0.55%) |
Jul 08, 2016 | 18.78 | 19.27 | 18.86 | 19.14 | 7,470,093 | +0.28(+1.48%) |
Jul 07, 2016 | 19.09 | 19.30 | 18.76 | 18.86 | 9,445,671 | -0.44(-2.29%) |
Jul 06, 2016 | 19.50 | 19.57 | 19.14 | 19.30 | 10,146,756 | +0.12(+0.60%) |
Jul 05, 2016 | 19.26 | 19.40 | 18.76 | 19.19 | 9,070,047 | +0.29(+1.52%) |
Jul 01, 2016 | 18.82 | 18.90 | 18.90 | 18.90 | 7,793,799 | +0.53(+2.88%) |
Jun 30, 2016 | 18.21 | 18.53 | 17.97 | 18.37 | 7,864,712 | +0.33(+1.81%) |
Jun 29, 2016 | 17.88 | 18.19 | 17.81 | 18.05 | 7,389,056 | +0.42(+2.40%) |
Jun 28, 2016 | 17.36 | 17.87 | 17.24 | 17.62 | 8,274,427 | -0.05(-0.27%) |
Jun 27, 2016 | 17.84 | 18.06 | 17.32 | 17.67 | 14,325,127 | +0.02(+0.11%) |
Jun 24, 2016 | 18.03 | 18.26 | 17.37 | 17.65 | 20,178,484 | +0.75(+4.43%) |
Jun 23, 2016 | 17.22 | 17.30 | 16.87 | 16.90 | 7,414,697 | -0.43(-2.49%) |
Jun 22, 2016 | 17.00 | 17.38 | 16.72 | 17.33 | 9,267,034 | +0.51(+3.03%) |
Jun 21, 2016 | 16.78 | 17.03 | 16.73 | 16.83 | 6,864,515 | -0.24(-1.41%) |
Jun 20, 2016 | 16.79 | 17.13 | 16.67 | 17.07 | 8,271,400 | -0.11(-0.61%) |
Jun 17, 2016 | 17.38 | 17.42 | 16.86 | 17.17 | 22,289,304 | +0.22(+1.30%) |
Jun 16, 2016 | 18.07 | 18.18 | 16.88 | 16.95 | 14,289,065 | -0.54(-3.08%) |
Jun 15, 2016 | 17.08 | 17.71 | 16.90 | 17.49 | 11,859,071 | +0.46(+2.71%) |
Jun 14, 2016 | 17.38 | 17.43 | 16.82 | 17.03 | 9,877,076 | -0.26(-1.52%) |
Jun 13, 2016 | 17.66 | 17.77 | 17.10 | 17.29 | 8,972,834 | -0.01(-0.06%) |
Jun 10, 2016 | 18.00 | 18.20 | 17.27 | 17.30 | 12,268,022 | -0.59(-3.32%) |
Jun 09, 2016 | 17.55 | 17.94 | 17.39 | 17.89 | 10,589,766 | +0.27(+1.52%) |
Jun 08, 2016 | 18.01 | 18.06 | 17.60 | 17.63 | 10,677,594 | +0.34(+1.94%) |
Jun 07, 2016 | 17.26 | 17.43 | 17.17 | 17.29 | 5,974,061 | -0.12(-0.72%) |
Jun 06, 2016 | 17.58 | 17.64 | 17.10 | 17.41 | 8,941,313 | -0.08(-0.44%) |
Jun 03, 2016 | 17.14 | 17.53 | 17.09 | 17.49 | 15,276,720 | +1.25(+7.73%) |
Jun 02, 2016 | 16.05 | 16.44 | 15.89 | 16.24 | 9,479,043 | +0.11(+0.71%) |
Jun 01, 2016 | 16.23 | 16.51 | 15.85 | 16.12 | 7,620,691 | +0.01(+0.06%) |
May 31, 2016 | 15.94 | 16.46 | 15.81 | 16.11 | 7,844,481 | +0.21(+1.33%) |
May 27, 2016 | 16.02 | 15.90 | 15.90 | 15.90 | 9,421,512 | -0.29(-1.77%) |
May 26, 2016 | 16.38 | 16.68 | 16.08 | 16.19 | 7,034,647 | +0.11(+0.71%) |
May 25, 2016 | 15.56 | 16.18 | 15.36 | 16.07 | 13,156,782 | +0.36(+2.32%) |
May 24, 2016 | 16.17 | 16.49 | 15.64 | 15.71 | 12,539,514 | -0.92(-5.53%) |
May 23, 2016 | 16.34 | 16.90 | 16.23 | 16.63 | 6,514,255 | -0.01(-0.06%) |
May 20, 2016 | 16.75 | 16.79 | 16.27 | 16.64 | 7,545,671 | +0.08(+0.46%) |
May 19, 2016 | 15.85 | 16.64 | 15.81 | 16.56 | 15,187,854 | +0.24(+1.47%) |
May 18, 2016 | 17.39 | 17.69 | 16.20 | 16.32 | 14,694,392 | -1.37(-7.74%) |
May 17, 2016 | 17.64 | 17.96 | 17.41 | 17.69 | 7,647,298 | -0.02(-0.11%) |
May 16, 2016 | 17.62 | 18.03 | 17.53 | 17.71 | 9,597,435 | +0.51(+2.95%) |
May 13, 2016 | 17.15 | 17.57 | 17.04 | 17.20 | 11,241,934 | -0.06(-0.33%) |
May 12, 2016 | 17.95 | 18.03 | 17.20 | 17.26 | 9,702,061 | -0.69(-3.84%) |
May 11, 2016 | 18.02 | 18.28 | 17.40 | 17.95 | 10,726,077 | +0.09(+0.48%) |
May 10, 2016 | 17.52 | 17.94 | 17.20 | 17.87 | 8,801,576 | +0.39(+2.25%) |
May 09, 2016 | 17.64 | 17.75 | 17.36 | 17.47 | 9,108,890 | -0.91(-4.95%) |
May 06, 2016 | 18.23 | 18.74 | 18.10 | 18.38 | 9,366,002 | +0.44(+2.46%) |
May 05, 2016 | 18.03 | 18.25 | 17.59 | 17.94 | 9,114,873 | +0.26(+1.46%) |
May 04, 2016 | 17.71 | 18.40 | 17.52 | 17.68 | 9,195,850 | -0.64(-3.50%) |
May 03, 2016 | 18.63 | 18.68 | 17.97 | 18.32 | 11,271,910 | -0.35(-1.90%) |
May 02, 2016 | 19.30 | 19.39 | 18.46 | 18.68 | 10,421,355 | -0.62(-3.23%) |
Apr 29, 2016 | 18.55 | 19.31 | 18.54 | 19.30 | 14,083,029 | +1.16(+6.39%) |
Apr 28, 2016 | 17.40 | 18.36 | 17.27 | 18.14 | 15,405,858 | +1.03(+6.05%) |
Apr 27, 2016 | 16.91 | 17.22 | 16.61 | 17.11 | 11,238,090 | +0.29(+1.71%) |
Apr 26, 2016 | 16.39 | 16.85 | 16.15 | 16.82 | 8,493,920 | +0.60(+3.72%) |
Apr 25, 2016 | 16.38 | 16.42 | 16.04 | 16.22 | 7,860,283 | -0.14(-0.88%) |
Apr 22, 2016 | 16.72 | 16.89 | 16.18 | 16.36 | 9,408,898 | -0.47(-2.79%) |
Apr 21, 2016 | 16.71 | 17.03 | 16.40 | 16.83 | 12,148,460 | +0.51(+3.11%) |
Apr 20, 2016 | 16.60 | 16.97 | 16.21 | 16.32 | 10,715,347 | -0.31(-1.84%) |
Apr 19, 2016 | 16.64 | 16.82 | 16.37 | 16.63 | 9,485,755 | +0.51(+3.15%) |
Apr 18, 2016 | 16.33 | 16.37 | 15.79 | 16.12 | 5,991,530 | +0.06(+0.36%) |
Apr 15, 2016 | 15.89 | 16.20 | 15.65 | 16.06 | 9,832,998 | +0.19(+1.21%) |
Apr 14, 2016 | 16.50 | 16.61 | 15.61 | 15.87 | 12,164,694 | -0.67(-4.05%) |
Apr 13, 2016 | 16.71 | 16.94 | 16.52 | 16.54 | 8,630,467 | -0.44(-2.59%) |
Apr 12, 2016 | 17.14 | 17.29 | 16.67 | 16.98 | 10,474,069 | -0.05(-0.28%) |
Apr 11, 2016 | 16.62 | 17.16 | 16.51 | 17.03 | 11,712,751 | +0.64(+3.92%) |
Apr 08, 2016 | 15.68 | 16.46 | 15.62 | 16.39 | 10,524,252 | +0.72(+4.58%) |
Apr 07, 2016 | 15.64 | 15.81 | 15.55 | 15.67 | 9,400,597 | +0.31(+2.00%) |
Apr 06, 2016 | 15.36 | 15.46 | 15.09 | 15.36 | 8,874,661 | -0.19(-1.23%) |
Apr 05, 2016 | 15.49 | 15.60 | 15.15 | 15.56 | 6,830,356 | +0.34(+2.27%) |
Apr 04, 2016 | 15.35 | 15.43 | 15.04 | 15.21 | 4,940,467 | -0.19(-1.24%) |
Apr 01, 2016 | 15.10 | 15.41 | 14.78 | 15.40 | 8,459,245 | -0.14(-0.92%) |
Mar 31, 2016 | 15.89 | 16.01 | 15.52 | 15.55 | 5,931,433 | -0.16(-1.04%) |
Mar 30, 2016 | 15.74 | 15.96 | 15.39 | 15.71 | 7,247,062 | -0.04(-0.24%) |
Mar 29, 2016 | 15.13 | 15.92 | 15.03 | 15.75 | 9,003,157 | +0.67(+4.45%) |
Mar 28, 2016 | 15.08 | 15.16 | 14.71 | 15.08 | 5,409,783 | -0.04(-0.25%) |
Mar 24, 2016 | 14.77 | 15.12 | 15.12 | 15.12 | 7,610,389 | +0.35(+2.40%) |
Mar 23, 2016 | 15.36 | 15.36 | 14.66 | 14.76 | 12,119,195 | -1.17(-7.34%) |
Mar 22, 2016 | 16.28 | 16.43 | 15.77 | 15.93 | 8,497,075 | -0.19(-1.19%) |
Mar 21, 2016 | 16.00 | 16.35 | 15.84 | 16.12 | 6,914,879 | -0.04(-0.24%) |
Mar 18, 2016 | 15.99 | 16.47 | 15.98 | 16.16 | 12,283,921 | +0.02(+0.12%) |
Mar 17, 2016 | 16.64 | 16.87 | 16.09 | 16.14 | 15,426,378 | -0.13(-0.82%) |
Mar 16, 2016 | 15.20 | 16.28 | 14.89 | 16.27 | 12,054,840 | +0.93(+6.06%) |
Mar 15, 2016 | 14.93 | 15.37 | 14.67 | 15.35 | 7,945,501 | +0.24(+1.56%) |
Mar 14, 2016 | 15.73 | 15.93 | 14.98 | 15.11 | 11,681,549 | -0.53(-3.36%) |
Mar 11, 2016 | 15.81 | 16.21 | 15.55 | 15.64 | 12,083,404 | -0.13(-0.85%) |
Mar 10, 2016 | 15.07 | 15.83 | 15.00 | 15.77 | 15,230,238 | +0.76(+5.09%) |
Mar 09, 2016 | 14.57 | 15.18 | 14.36 | 15.01 | 10,729,924 | +0.14(+0.96%) |
Mar 08, 2016 | 15.52 | 15.62 | 14.65 | 14.86 | 13,178,088 | -0.34(-2.26%) |
Mar 07, 2016 | 14.65 | 15.60 | 14.64 | 15.21 | 16,355,955 | +0.75(+5.22%) |
Mar 04, 2016 | 14.49 | 15.51 | 14.44 | 14.45 | 26,492,076 | +0.15(+1.07%) |
Mar 03, 2016 | 13.79 | 14.47 | 13.77 | 14.30 | 9,726,636 | +0.56(+4.10%) |
Mar 02, 2016 | 13.29 | 13.79 | 13.19 | 13.73 | 11,713,112 | +0.46(+3.45%) |
Mar 01, 2016 | 13.85 | 13.87 | 13.23 | 13.28 | 15,796,683 | -0.40(-2.93%) |
Feb 29, 2016 | 13.29 | 13.72 | 13.20 | 13.68 | 11,268,241 | +0.44(+3.32%) |
Feb 26, 2016 | 13.69 | 14.14 | 13.09 | 13.24 | 38,126,600 | -1.94(-12.78%) |
Feb 25, 2016 | 14.85 | 15.37 | 14.82 | 15.18 | 15,342,893 | +0.11(+0.70%) |
Feb 24, 2016 | 15.34 | 15.76 | 14.79 | 15.07 | 17,476,320 | +0.33(+2.27%) |
Feb 23, 2016 | 14.70 | 15.01 | 14.63 | 14.74 | 10,174,608 | +0.30(+2.05%) |
Feb 22, 2016 | 14.27 | 14.87 | 14.19 | 14.44 | 11,051,518 | -0.32(-2.14%) |
Feb 19, 2016 | 15.00 | 15.32 | 14.58 | 14.76 | 12,942,222 | -0.31(-2.03%) |
Feb 18, 2016 | 14.09 | 15.15 | 14.03 | 15.06 | 14,785,437 | +0.80(+5.63%) |
Feb 17, 2016 | 14.32 | 14.39 | 13.92 | 14.26 | 11,482,543 | +0.13(+0.95%) |
Feb 16, 2016 | 14.15 | 14.64 | 13.86 | 14.13 | 17,827,228 | -0.81(-5.43%) |
Feb 12, 2016 | 13.96 | 14.94 | 14.94 | 14.94 | 15,653,562 | +0.61(+4.27%) |
Feb 11, 2016 | 15.02 | 15.22 | 14.19 | 14.33 | 21,883,594 | +0.41(+2.95%) |
Feb 10, 2016 | 13.33 | 13.94 | 12.68 | 13.92 | 14,935,264 | +0.39(+2.90%) |
Feb 09, 2016 | 14.20 | 14.33 | 13.40 | 13.52 | 20,232,092 | -0.49(-3.49%) |
Feb 08, 2016 | 13.68 | 14.39 | 13.61 | 14.01 | 24,085,882 | +0.94(+7.21%) |
Feb 05, 2016 | 12.18 | 13.09 | 12.14 | 13.07 | 14,495,163 | +0.64(+5.13%) |
Feb 04, 2016 | 12.31 | 12.83 | 12.28 | 12.43 | 18,579,446 | +0.61(+5.15%) |
Feb 03, 2016 | 10.87 | 11.89 | 10.87 | 11.82 | 18,577,800 | +1.09(+10.11%) |
Feb 02, 2016 | 10.90 | 11.12 | 10.60 | 10.74 | 7,847,248 | -0.25(-2.25%) |