Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.74 | 17.28 | 16.74 | 17.13 | 2,337,420 | +0.74(+4.49%) |
Jan 30, 2017 | 16.61 | 16.66 | 16.29 | 16.40 | 1,369,318 | -0.13(-0.80%) |
Jan 27, 2017 | 15.96 | 16.63 | 15.88 | 16.53 | 1,521,833 | +0.54(+3.40%) |
Jan 26, 2017 | 15.98 | 16.14 | 15.81 | 15.98 | 1,468,746 | -0.36(-2.20%) |
Jan 25, 2017 | 16.16 | 16.40 | 15.94 | 16.34 | 1,515,554 | -0.09(-0.53%) |
Jan 24, 2017 | 16.54 | 16.92 | 16.25 | 16.43 | 2,147,819 | -0.14(-0.85%) |
Jan 23, 2017 | 16.38 | 16.62 | 16.23 | 16.57 | 1,835,786 | +0.44(+2.72%) |
Jan 20, 2017 | 16.08 | 16.39 | 15.89 | 16.13 | 1,601,421 | +0.11(+0.66%) |
Jan 19, 2017 | 15.81 | 16.25 | 15.76 | 16.03 | 1,719,879 | -0.05(-0.33%) |
Jan 18, 2017 | 16.13 | 16.69 | 15.92 | 16.08 | 3,198,092 | -0.06(-0.38%) |
Jan 17, 2017 | 15.91 | 16.17 | 15.69 | 16.14 | 3,326,784 | +0.82(+5.38%) |
Jan 13, 2017 | 15.32 | 15.32 | 15.32 | 0 | +0.42(+2.83%) | |
Jan 12, 2017 | 15.27 | 15.46 | 14.69 | 14.90 | 1,802,225 | -0.04(-0.29%) |
Jan 11, 2017 | 14.81 | 15.23 | 14.56 | 14.94 | 1,998,510 | -0.06(-0.41%) |
Jan 10, 2017 | 14.98 | 15.37 | 14.75 | 15.00 | 2,040,140 | +0.12(+0.83%) |
Jan 09, 2017 | 14.93 | 15.18 | 14.77 | 14.88 | 1,929,994 | +0.09(+0.59%) |
Jan 06, 2017 | 14.90 | 15.19 | 14.55 | 14.79 | 2,415,003 | -0.39(-2.54%) |
Jan 05, 2017 | 14.49 | 15.41 | 14.45 | 15.18 | 3,689,395 | +1.04(+7.39%) |
Jan 04, 2017 | 13.98 | 14.25 | 13.82 | 14.13 | 2,141,034 | +0.33(+2.42%) |
Jan 03, 2017 | 13.28 | 13.84 | 13.28 | 13.80 | 2,389,345 | +0.58(+4.38%) |
Dec 30, 2016 | 13.22 | 13.22 | 13.22 | 0 | -0.56(-4.07%) | |
Dec 29, 2016 | 13.05 | 13.78 | 12.99 | 13.78 | 2,535,297 | +0.88(+6.80%) |
Dec 28, 2016 | 12.94 | 13.12 | 12.78 | 12.91 | 2,034,835 | -0.07(-0.54%) |
Dec 27, 2016 | 12.65 | 13.12 | 12.63 | 12.98 | 1,807,265 | +0.43(+3.43%) |
Dec 23, 2016 | 12.55 | 12.55 | 12.55 | 0 | +0.14(+1.13%) | |
Dec 22, 2016 | 12.55 | 12.87 | 12.36 | 12.41 | 1,903,208 | -0.25(-2.01%) |
Dec 21, 2016 | 12.60 | 12.81 | 12.55 | 12.66 | 1,631,647 | +0.01(+0.07%) |
Dec 20, 2016 | 12.54 | 12.76 | 12.33 | 12.65 | 2,286,577 | -0.22(-1.70%) |
Dec 19, 2016 | 12.82 | 13.07 | 12.77 | 12.87 | 2,191,059 | -0.04(-0.27%) |
Dec 16, 2016 | 13.12 | 13.42 | 12.83 | 12.91 | 5,094,590 | -0.11(-0.81%) |
Dec 15, 2016 | 13.55 | 13.59 | 12.90 | 13.01 | 4,527,412 | -1.05(-7.49%) |
Dec 14, 2016 | 15.05 | 15.21 | 14.05 | 14.06 | 3,276,972 | -0.88(-5.87%) |
Dec 13, 2016 | 14.62 | 14.97 | 14.57 | 14.94 | 2,085,315 | +0.28(+1.91%) |
Dec 12, 2016 | 14.72 | 15.00 | 14.63 | 14.66 | 2,026,514 | +0.12(+0.85%) |
Dec 09, 2016 | 15.36 | 15.42 | 14.38 | 14.54 | 2,780,898 | -0.91(-5.91%) |
Dec 08, 2016 | 15.70 | 15.86 | 15.32 | 15.45 | 1,880,716 | -0.32(-2.00%) |
Dec 07, 2016 | 15.80 | 16.02 | 15.60 | 15.77 | 2,386,609 | +0.32(+2.10%) |
Dec 06, 2016 | 15.82 | 16.10 | 15.25 | 15.44 | 2,324,635 | -0.39(-2.44%) |
Dec 05, 2016 | 15.44 | 16.12 | 15.09 | 15.83 | 3,420,260 | +0.11(+0.73%) |
Dec 02, 2016 | 14.70 | 15.77 | 14.66 | 15.71 | 3,351,649 | +1.17(+8.02%) |
Dec 01, 2016 | 14.69 | 15.00 | 14.08 | 14.55 | 3,387,574 | -0.24(-1.60%) |
Nov 30, 2016 | 14.88 | 14.98 | 14.57 | 14.78 | 1,745,762 | -0.20(-1.35%) |
Nov 29, 2016 | 14.39 | 15.05 | 14.36 | 14.98 | 1,552,878 | +0.17(+1.12%) |
Nov 28, 2016 | 14.63 | 14.92 | 14.34 | 14.82 | 2,060,835 | +0.40(+2.80%) |
Nov 25, 2016 | 14.49 | 14.55 | 14.26 | 14.41 | 1,445,556 | -0.07(-0.48%) |
Nov 23, 2016 | 14.48 | 14.48 | 14.48 | 0 | -1.05(-6.78%) | |
Nov 22, 2016 | 14.84 | 15.58 | 14.80 | 15.54 | 3,371,544 | +0.71(+4.81%) |
Nov 21, 2016 | 14.55 | 14.97 | 14.46 | 14.82 | 2,051,626 | +0.58(+4.06%) |
Nov 18, 2016 | 13.99 | 14.36 | 13.97 | 14.25 | 3,333,959 | +0.07(+0.50%) |
Nov 17, 2016 | 14.76 | 15.25 | 13.90 | 14.18 | 4,657,838 | -0.53(-3.58%) |
Nov 16, 2016 | 14.76 | 14.89 | 14.15 | 14.70 | 4,744,973 | -0.03(-0.18%) |
Nov 15, 2016 | 13.31 | 14.82 | 12.97 | 14.73 | 6,236,582 | +2.03(+15.94%) |
Nov 14, 2016 | 12.31 | 13.01 | 12.10 | 12.70 | 2,909,955 | +0.06(+0.49%) |
Nov 11, 2016 | 13.92 | 14.08 | 12.55 | 12.64 | 5,634,660 | -1.38(-9.82%) |
Nov 10, 2016 | 14.92 | 14.92 | 13.88 | 14.02 | 7,127,616 | -0.82(-5.55%) |
Nov 09, 2016 | 15.29 | 15.37 | 14.39 | 14.84 | 6,982,178 | +0.34(+2.36%) |
Nov 08, 2016 | 14.39 | 14.72 | 14.05 | 14.50 | 3,410,560 | +0.20(+1.41%) |
Nov 07, 2016 | 14.14 | 14.39 | 13.97 | 14.30 | 2,593,539 | -0.17(-1.15%) |
Nov 04, 2016 | 14.43 | 14.66 | 14.18 | 14.47 | 3,741,772 | +0.01(+0.06%) |
Nov 03, 2016 | 14.18 | 14.61 | 14.14 | 14.46 | 1,902,272 | +0.23(+1.60%) |
Nov 02, 2016 | 14.82 | 14.93 | 14.08 | 14.23 | 2,804,608 | -0.27(-1.87%) |
Nov 01, 2016 | 14.40 | 14.98 | 14.40 | 14.50 | 3,351,192 | +0.45(+3.18%) |
Oct 31, 2016 | 13.61 | 14.10 | 13.45 | 14.05 | 3,495,145 | +0.53(+3.89%) |
Oct 28, 2016 | 13.53 | 13.83 | 13.24 | 13.53 | 3,420,082 | -0.08(-0.58%) |
Oct 27, 2016 | 14.07 | 14.14 | 13.39 | 13.61 | 2,969,916 | -0.35(-2.51%) |
Oct 26, 2016 | 14.52 | 14.61 | 13.81 | 13.96 | 2,407,215 | -0.65(-4.44%) |
Oct 25, 2016 | 14.51 | 14.89 | 14.44 | 14.61 | 2,364,707 | +0.16(+1.09%) |
Oct 24, 2016 | 14.93 | 15.04 | 14.25 | 14.45 | 2,413,940 | -0.35(-2.37%) |
Oct 21, 2016 | 14.91 | 14.97 | 14.67 | 14.80 | 1,655,645 | -0.01(-0.06%) |
Oct 20, 2016 | 14.78 | 14.87 | 14.55 | 14.81 | 1,725,157 | -0.03(-0.18%) |
Oct 19, 2016 | 14.66 | 15.04 | 14.42 | 14.83 | 2,457,423 | +0.44(+3.04%) |
Oct 18, 2016 | 14.20 | 14.45 | 13.99 | 14.39 | 1,688,824 | +0.47(+3.40%) |
Oct 17, 2016 | 13.72 | 13.97 | 13.61 | 13.92 | 1,471,835 | +0.35(+2.58%) |
Oct 14, 2016 | 13.59 | 13.93 | 13.47 | 13.57 | 1,906,615 | -0.20(-1.46%) |
Oct 13, 2016 | 13.72 | 14.11 | 13.60 | 13.77 | 2,073,095 | +0.08(+0.58%) |
Oct 12, 2016 | 13.38 | 13.78 | 13.32 | 13.69 | 1,955,002 | +0.37(+2.76%) |
Oct 11, 2016 | 13.69 | 13.69 | 13.29 | 13.33 | 2,070,216 | -0.44(-3.19%) |
Oct 10, 2016 | 13.73 | 13.92 | 13.61 | 13.76 | 1,455,869 | +0.17(+1.23%) |
Oct 07, 2016 | 13.83 | 14.07 | 13.28 | 13.60 | 3,802,290 | +0.14(+1.04%) |
Oct 06, 2016 | 13.25 | 13.75 | 13.18 | 13.46 | 3,234,594 | -0.30(-2.17%) |
Oct 05, 2016 | 14.04 | 14.15 | 13.43 | 13.76 | 3,454,883 | -0.04(-0.32%) |
Oct 04, 2016 | 14.82 | 14.94 | 13.67 | 13.80 | 4,490,108 | -1.74(-11.17%) |
Oct 03, 2016 | 15.56 | 15.85 | 15.30 | 15.53 | 2,062,357 | +0.09(+0.57%) |
Sep 30, 2016 | 16.13 | 16.21 | 15.33 | 15.45 | 3,095,569 | -0.36(-2.27%) |
Sep 29, 2016 | 15.77 | 16.09 | 15.55 | 15.81 | 2,450,375 | -0.24(-1.48%) |
Sep 28, 2016 | 15.32 | 16.16 | 15.23 | 16.04 | 3,959,968 | +0.67(+4.39%) |
Sep 27, 2016 | 15.27 | 15.58 | 15.10 | 15.37 | 2,594,369 | -0.07(-0.45%) |
Sep 26, 2016 | 15.82 | 15.82 | 15.43 | 15.44 | 1,556,456 | -0.16(-1.01%) |
Sep 23, 2016 | 16.01 | 16.06 | 15.45 | 15.60 | 1,982,578 | -0.41(-2.57%) |
Sep 22, 2016 | 16.40 | 16.56 | 15.79 | 16.01 | 3,018,607 | -0.18(-1.08%) |
Sep 21, 2016 | 15.47 | 16.24 | 15.40 | 16.18 | 4,577,896 | +1.01(+6.64%) |
Sep 20, 2016 | 14.98 | 15.18 | 14.82 | 15.18 | 2,528,754 | +0.22(+1.46%) |
Sep 19, 2016 | 15.10 | 15.15 | 14.84 | 14.96 | 2,490,094 | +0.12(+0.83%) |
Sep 16, 2016 | 15.03 | 15.32 | 14.65 | 14.83 | 4,421,466 | -0.42(-2.76%) |
Sep 15, 2016 | 15.11 | 15.64 | 14.92 | 15.25 | 3,027,732 | +0.06(+0.40%) |
Sep 14, 2016 | 15.43 | 15.58 | 14.96 | 15.19 | 3,510,876 | +0.05(+0.35%) |
Sep 13, 2016 | 15.84 | 15.95 | 14.85 | 15.14 | 4,622,308 | -0.97(-6.04%) |
Sep 12, 2016 | 15.29 | 16.24 | 15.24 | 16.11 | 4,399,803 | +0.49(+3.14%) |
Sep 09, 2016 | 16.68 | 16.68 | 15.45 | 15.62 | 3,966,755 | -1.28(-7.57%) |
Sep 08, 2016 | 17.21 | 17.40 | 16.79 | 16.90 | 2,167,015 | -0.30(-1.73%) |
Sep 07, 2016 | 17.17 | 17.27 | 16.75 | 17.20 | 2,646,891 | +0.04(+0.20%) |
Sep 06, 2016 | 16.80 | 17.18 | 16.54 | 17.17 | 5,299,175 | +0.64(+3.87%) |
Sep 02, 2016 | 16.35 | 16.53 | 16.53 | 16.53 | 3,892,439 | +0.70(+4.43%) |
Sep 01, 2016 | 15.17 | 15.93 | 15.05 | 15.82 | 4,078,533 | +0.56(+3.68%) |
Aug 31, 2016 | 15.23 | 15.51 | 15.10 | 15.26 | 3,506,349 | -0.19(-1.25%) |
Aug 30, 2016 | 15.90 | 16.03 | 15.28 | 15.46 | 3,197,525 | -0.60(-3.71%) |
Aug 29, 2016 | 15.60 | 16.24 | 15.55 | 16.05 | 2,458,192 | +0.30(+1.89%) |
Aug 26, 2016 | 16.16 | 16.46 | 15.46 | 15.75 | 4,941,392 | -0.11(-0.66%) |
Aug 25, 2016 | 15.52 | 16.21 | 15.29 | 15.86 | 4,422,789 | +0.19(+1.23%) |
Aug 24, 2016 | 16.88 | 16.98 | 15.61 | 15.67 | 5,456,690 | -1.48(-8.64%) |
Aug 23, 2016 | 17.96 | 18.03 | 17.06 | 17.15 | 4,622,218 | -0.85(-4.72%) |
Aug 22, 2016 | 17.57 | 18.03 | 17.57 | 18.00 | 2,795,211 | -0.21(-1.16%) |
Aug 19, 2016 | 18.36 | 18.61 | 18.15 | 18.21 | 3,068,923 | -0.59(-3.16%) |
Aug 18, 2016 | 18.30 | 18.92 | 18.29 | 18.80 | 3,127,665 | +0.63(+3.47%) |
Aug 17, 2016 | 18.04 | 18.38 | 17.68 | 18.17 | 3,316,850 | -0.19(-1.05%) |
Aug 16, 2016 | 18.33 | 18.48 | 18.01 | 18.36 | 2,809,514 | +0.15(+0.82%) |
Aug 15, 2016 | 18.23 | 18.38 | 18.05 | 18.22 | 2,543,221 | +0.16(+0.87%) |
Aug 12, 2016 | 17.87 | 18.43 | 17.69 | 18.06 | 3,772,273 | +0.48(+2.74%) |
Aug 11, 2016 | 17.52 | 17.88 | 17.40 | 17.58 | 2,437,681 | +0.08(+0.45%) |
Aug 10, 2016 | 17.70 | 17.94 | 17.22 | 17.50 | 3,198,658 | +0.25(+1.47%) |
Aug 09, 2016 | 17.15 | 17.43 | 17.13 | 17.24 | 1,976,623 | +0.16(+0.92%) |
Aug 08, 2016 | 16.87 | 17.41 | 16.87 | 17.09 | 2,175,388 | +0.25(+1.46%) |
Aug 05, 2016 | 16.87 | 16.91 | 16.55 | 16.84 | 2,481,854 | -0.53(-3.08%) |
Aug 04, 2016 | 17.29 | 17.48 | 17.29 | 17.37 | 1,764,799 | +0.13(+0.76%) |
Aug 03, 2016 | 17.42 | 17.44 | 16.99 | 17.24 | 2,113,739 | -0.25(-1.40%) |
Aug 02, 2016 | 17.74 | 17.79 | 17.31 | 17.49 | 3,037,442 | +0.01(+0.05%) |
Aug 01, 2016 | 17.22 | 17.60 | 16.98 | 17.48 | 2,882,878 | +0.39(+2.31%) |
Jul 29, 2016 | 16.65 | 17.20 | 16.55 | 17.09 | 2,929,031 | +0.63(+3.83%) |
Jul 28, 2016 | 16.35 | 16.57 | 16.09 | 16.45 | 2,378,715 | +0.11(+0.70%) |
Jul 27, 2016 | 15.99 | 16.47 | 15.54 | 16.34 | 2,867,060 | +0.56(+3.55%) |
Jul 26, 2016 | 15.43 | 15.85 | 15.31 | 15.78 | 1,948,635 | +0.51(+3.33%) |
Jul 25, 2016 | 15.60 | 15.72 | 14.90 | 15.27 | 2,853,151 | -0.67(-4.18%) |
Jul 22, 2016 | 15.67 | 16.01 | 15.60 | 15.94 | 2,305,773 | +0.01(+0.06%) |
Jul 21, 2016 | 15.59 | 16.03 | 15.34 | 15.93 | 2,706,046 | +0.43(+2.77%) |
Jul 20, 2016 | 15.91 | 16.00 | 15.41 | 15.50 | 3,602,474 | -0.89(-5.45%) |
Jul 19, 2016 | 16.62 | 16.74 | 16.27 | 16.39 | 2,297,209 | -0.32(-1.89%) |
Jul 18, 2016 | 16.52 | 16.73 | 16.37 | 16.71 | 2,202,785 | +0.04(+0.26%) |
Jul 15, 2016 | 16.49 | 16.88 | 16.43 | 16.66 | 2,213,565 | -0.16(-0.94%) |
Jul 14, 2016 | 16.21 | 16.85 | 16.03 | 16.82 | 3,355,892 | +0.17(+1.00%) |
Jul 13, 2016 | 16.27 | 16.91 | 16.20 | 16.66 | 3,060,774 | +0.76(+4.80%) |
Jul 12, 2016 | 16.24 | 16.30 | 15.80 | 15.89 | 3,237,039 | -0.41(-2.53%) |
Jul 11, 2016 | 15.97 | 16.48 | 15.90 | 16.31 | 3,268,478 | +0.22(+1.36%) |
Jul 08, 2016 | 15.41 | 16.13 | 15.25 | 16.09 | 3,910,547 | +0.69(+4.50%) |
Jul 07, 2016 | 15.75 | 15.86 | 15.28 | 15.39 | 5,173,664 | -0.09(-0.57%) |
Jul 05, 2016 | 15.58 | 15.80 | 15.18 | 15.48 | 4,859,798 | +0.24(+1.55%) |
Jul 01, 2016 | 14.73 | 15.25 | 15.25 | 15.25 | 5,320,811 | +0.83(+5.77%) |
Jun 30, 2016 | 14.23 | 14.43 | 13.97 | 14.41 | 4,272,412 | +0.36(+2.56%) |
Jun 29, 2016 | 13.60 | 14.29 | 13.53 | 14.05 | 4,503,506 | +0.82(+6.23%) |
Jun 28, 2016 | 12.85 | 13.50 | 12.72 | 13.23 | 4,441,697 | +0.25(+1.89%) |
Jun 27, 2016 | 13.54 | 13.71 | 12.55 | 12.98 | 6,217,499 | -0.39(-2.95%) |
Jun 24, 2016 | 14.09 | 14.11 | 13.25 | 13.38 | 6,958,017 | +0.05(+0.39%) |
Jun 23, 2016 | 13.06 | 13.48 | 12.96 | 13.33 | 3,327,695 | +0.23(+1.74%) |
Jun 22, 2016 | 13.05 | 13.18 | 12.79 | 13.10 | 2,183,942 | +0.11(+0.81%) |
Jun 21, 2016 | 12.88 | 13.09 | 12.78 | 12.99 | 2,325,911 | -0.17(-1.27%) |
Jun 20, 2016 | 12.81 | 13.23 | 12.60 | 13.16 | 3,811,815 | -0.01(-0.07%) |
Jun 17, 2016 | 13.23 | 13.39 | 13.00 | 13.17 | 30,078,574 | +0.13(+1.01%) |
Jun 16, 2016 | 13.92 | 14.06 | 12.88 | 13.04 | 5,437,461 | -0.54(-4.00%) |
Jun 15, 2016 | 12.98 | 13.69 | 12.91 | 13.58 | 5,040,721 | +0.60(+4.59%) |
Jun 14, 2016 | 13.36 | 13.39 | 12.76 | 12.98 | 3,749,824 | -0.36(-2.69%) |
Jun 13, 2016 | 13.55 | 13.58 | 13.17 | 13.34 | 4,108,905 | +0.04(+0.33%) |
Jun 10, 2016 | 13.62 | 13.97 | 13.22 | 13.30 | 3,259,490 | -0.30(-2.19%) |
Jun 09, 2016 | 13.60 | 13.74 | 13.50 | 13.60 | 2,837,820 | -0.05(-0.38%) |
Jun 08, 2016 | 13.82 | 13.93 | 13.62 | 13.65 | 4,306,511 | +0.51(+3.87%) |
Jun 07, 2016 | 13.25 | 13.57 | 13.11 | 13.14 | 2,898,897 | -0.33(-2.47%) |
Jun 06, 2016 | 13.61 | 13.68 | 13.21 | 13.48 | 3,338,512 | -0.10(-0.71%) |
Jun 03, 2016 | 13.16 | 13.65 | 13.07 | 13.57 | 4,290,210 | +1.11(+8.93%) |
Jun 02, 2016 | 12.33 | 12.68 | 12.25 | 12.46 | 2,063,741 | +0.07(+0.57%) |
Jun 01, 2016 | 12.42 | 12.56 | 12.12 | 12.39 | 2,377,263 | +0.00(+0.00%) |
May 31, 2016 | 11.88 | 12.63 | 11.74 | 12.39 | 3,491,626 | +0.41(+3.44%) |
May 27, 2016 | 12.38 | 11.98 | 11.98 | 11.98 | 2,987,114 | -0.52(-4.14%) |
May 26, 2016 | 12.70 | 12.83 | 12.42 | 12.49 | 2,940,248 | +0.02(+0.14%) |
May 25, 2016 | 11.95 | 12.57 | 11.79 | 12.48 | 3,594,178 | +0.40(+3.34%) |
May 24, 2016 | 12.68 | 12.69 | 12.04 | 12.07 | 3,525,974 | -0.80(-6.19%) |
May 23, 2016 | 12.58 | 13.12 | 12.47 | 12.87 | 2,338,831 | +0.05(+0.41%) |
May 20, 2016 | 12.98 | 13.05 | 12.43 | 12.82 | 3,982,757 | -0.05(-0.39%) |
May 19, 2016 | 12.22 | 13.03 | 12.05 | 12.87 | 3,653,504 | +0.11(+0.82%) |
May 18, 2016 | 13.88 | 14.11 | 12.75 | 12.76 | 6,613,418 | -1.44(-10.17%) |
May 17, 2016 | 13.84 | 14.44 | 13.63 | 14.21 | 3,949,962 | +0.39(+2.79%) |
May 16, 2016 | 14.01 | 14.16 | 13.70 | 13.82 | 3,136,231 | +0.12(+0.89%) |
May 13, 2016 | 13.76 | 13.95 | 13.61 | 13.70 | 3,509,733 | -0.04(-0.32%) |
May 12, 2016 | 13.39 | 13.95 | 13.07 | 13.74 | 4,382,088 | +0.50(+3.77%) |
May 11, 2016 | 13.25 | 13.50 | 12.83 | 13.25 | 2,931,490 | +0.25(+1.89%) |
May 10, 2016 | 12.47 | 13.08 | 12.37 | 13.00 | 3,095,362 | +0.53(+4.28%) |
May 09, 2016 | 12.91 | 12.91 | 12.28 | 12.47 | 3,494,381 | -0.75(-5.69%) |
May 06, 2016 | 12.90 | 13.40 | 12.90 | 13.22 | 3,325,459 | +0.44(+3.46%) |
May 05, 2016 | 12.64 | 12.96 | 12.44 | 12.78 | 3,096,879 | +0.36(+2.93%) |
May 04, 2016 | 12.65 | 13.15 | 12.23 | 12.41 | 4,309,007 | -0.63(-4.83%) |
May 03, 2016 | 13.31 | 13.45 | 12.84 | 13.04 | 3,831,917 | -0.25(-1.91%) |
May 02, 2016 | 13.87 | 13.88 | 13.10 | 13.30 | 3,469,159 | -0.42(-3.06%) |
Apr 29, 2016 | 13.32 | 13.81 | 13.32 | 13.72 | 5,020,236 | +0.62(+4.75%) |
Apr 28, 2016 | 12.64 | 13.26 | 12.53 | 13.10 | 3,608,881 | +0.58(+4.62%) |
Apr 27, 2016 | 12.67 | 12.72 | 12.11 | 12.52 | 2,553,259 | -0.02(-0.14%) |
Apr 26, 2016 | 12.15 | 12.59 | 12.00 | 12.54 | 2,401,703 | +0.43(+3.54%) |
Apr 25, 2016 | 12.09 | 12.28 | 11.97 | 12.11 | 2,318,196 | +0.00(+0.00%) |
Apr 22, 2016 | 12.44 | 12.62 | 12.04 | 12.11 | 2,771,132 | -0.32(-2.54%) |
Apr 21, 2016 | 12.52 | 12.60 | 12.07 | 12.42 | 4,190,659 | +0.34(+2.83%) |
Apr 20, 2016 | 12.30 | 12.77 | 11.99 | 12.08 | 5,621,737 | -0.24(-1.92%) |
Apr 19, 2016 | 11.82 | 12.38 | 11.79 | 12.32 | 4,764,982 | +1.09(+9.66%) |
Apr 18, 2016 | 11.21 | 11.40 | 11.06 | 11.23 | 2,122,692 | +0.08(+0.71%) |
Apr 15, 2016 | 10.79 | 11.25 | 10.62 | 11.15 | 2,314,665 | +0.42(+3.92%) |
Apr 14, 2016 | 10.96 | 11.06 | 10.51 | 10.73 | 3,697,613 | -0.33(-3.01%) |
Apr 13, 2016 | 11.07 | 11.33 | 11.00 | 11.07 | 3,224,109 | -0.22(-1.94%) |
Apr 12, 2016 | 11.24 | 11.45 | 11.00 | 11.28 | 3,146,295 | +0.20(+1.82%) |
Apr 11, 2016 | 10.81 | 11.12 | 10.78 | 11.08 | 4,671,556 | +0.60(+5.68%) |
Apr 08, 2016 | 10.17 | 10.62 | 10.07 | 10.49 | 3,807,132 | +0.53(+5.27%) |
Apr 07, 2016 | 9.875 | 10.13 | 9.794 | 9.962 | 3,392,572 | +0.33(+3.45%) |
Apr 06, 2016 | 9.402 | 9.647 | 9.341 | 9.630 | 2,035,495 | +0.07(+0.73%) |
Apr 05, 2016 | 9.398 | 9.638 | 9.223 | 9.560 | 2,077,895 | +0.32(+3.51%) |
Apr 04, 2016 | 9.560 | 9.603 | 9.183 | 9.236 | 1,848,965 | -0.35(-3.65%) |
Apr 01, 2016 | 9.218 | 9.586 | 9.087 | 9.586 | 2,722,054 | +0.07(+0.74%) |
Mar 31, 2016 | 9.726 | 9.831 | 9.472 | 9.516 | 1,797,379 | -0.11(-1.09%) |
Mar 30, 2016 | 9.743 | 9.870 | 9.446 | 9.621 | 2,037,724 | -0.12(-1.26%) |
Mar 29, 2016 | 9.262 | 9.848 | 9.152 | 9.743 | 2,491,544 | +0.53(+5.80%) |
Mar 28, 2016 | 9.367 | 9.437 | 9.034 | 9.209 | 1,590,266 | -0.11(-1.22%) |
Mar 24, 2016 | 9.017 | 9.323 | 9.323 | 9.323 | 2,414,960 | +0.39(+4.41%) |
Mar 23, 2016 | 9.008 | 9.384 | 8.815 | 8.929 | 3,153,385 | -0.58(-6.08%) |
Mar 22, 2016 | 9.822 | 9.883 | 9.367 | 9.507 | 2,355,695 | -0.20(-2.07%) |
Mar 21, 2016 | 9.358 | 9.892 | 9.297 | 9.708 | 2,677,937 | +0.31(+3.26%) |
Mar 18, 2016 | 9.271 | 9.630 | 9.262 | 9.402 | 6,523,245 | +0.11(+1.23%) |
Mar 17, 2016 | 9.717 | 9.848 | 9.262 | 9.288 | 4,039,969 | -0.25(-2.66%) |
Mar 16, 2016 | 8.824 | 9.586 | 8.654 | 9.542 | 3,544,162 | +0.59(+6.55%) |
Mar 15, 2016 | 8.745 | 8.964 | 8.562 | 8.956 | 2,501,849 | +0.07(+0.79%) |
Mar 14, 2016 | 9.323 | 9.358 | 8.807 | 8.886 | 3,219,286 | -0.10(-1.07%) |
Mar 11, 2016 | 9.104 | 9.253 | 8.885 | 8.982 | 2,832,053 | -0.12(-1.35%) |
Mar 10, 2016 | 9.017 | 9.314 | 8.945 | 9.104 | 3,514,631 | +0.25(+2.77%) |
Mar 09, 2016 | 8.509 | 8.985 | 8.430 | 8.859 | 2,949,923 | +0.08(+0.90%) |
Mar 08, 2016 | 9.218 | 9.288 | 8.623 | 8.780 | 3,636,578 | -0.35(-3.84%) |
Mar 07, 2016 | 9.026 | 9.393 | 8.851 | 9.131 | 4,602,899 | +0.25(+2.86%) |
Mar 04, 2016 | 8.938 | 9.507 | 8.807 | 8.877 | 6,346,400 | +0.06(+0.70%) |
Mar 03, 2016 | 8.430 | 8.929 | 8.378 | 8.815 | 3,785,108 | +0.37(+4.35%) |
Mar 02, 2016 | 8.098 | 8.535 | 8.028 | 8.448 | 3,071,755 | +0.39(+4.89%) |
Mar 01, 2016 | 8.264 | 8.441 | 7.940 | 8.054 | 2,704,290 | -0.34(-4.07%) |
Feb 29, 2016 | 8.395 | 8.544 | 8.290 | 8.395 | 2,357,929 | -0.03(-0.31%) |
Feb 26, 2016 | 8.194 | 8.597 | 8.150 | 8.422 | 3,379,636 | +0.05(+0.63%) |
Feb 25, 2016 | 8.211 | 8.439 | 8.124 | 8.369 | 2,322,627 | +0.13(+1.62%) |
Feb 24, 2016 | 8.445 | 8.559 | 8.096 | 8.236 | 3,483,489 | +0.00(+0.00%) |
Feb 23, 2016 | 8.445 | 8.472 | 8.139 | 8.236 | 3,045,155 | +0.02(+0.21%) |
Feb 22, 2016 | 8.052 | 8.402 | 7.938 | 8.218 | 3,566,977 | +0.12(+1.51%) |
Feb 19, 2016 | 8.253 | 8.456 | 8.026 | 8.096 | 3,809,328 | -0.25(-3.04%) |
Feb 18, 2016 | 7.412 | 8.454 | 7.387 | 8.349 | 4,650,305 | +0.60(+7.79%) |
Feb 17, 2016 | 7.589 | 7.912 | 7.440 | 7.746 | 4,362,538 | +0.25(+3.38%) |
Feb 16, 2016 | 7.501 | 7.724 | 7.243 | 7.492 | 3,955,863 | -0.25(-3.27%) |
Feb 12, 2016 | 7.396 | 7.746 | 7.746 | 7.746 | 4,009,120 | +0.17(+2.19%) |
Feb 11, 2016 | 7.676 | 7.728 | 7.331 | 7.580 | 6,081,388 | +0.44(+6.12%) |
Feb 10, 2016 | 7.090 | 7.169 | 6.618 | 7.143 | 5,534,588 | -0.03(-0.37%) |
Feb 09, 2016 | 7.475 | 7.654 | 7.099 | 7.169 | 4,780,560 | -0.31(-4.09%) |
Feb 08, 2016 | 7.527 | 7.763 | 7.431 | 7.475 | 5,347,250 | +0.10(+1.30%) |
Feb 05, 2016 | 6.618 | 7.396 | 6.470 | 7.379 | 4,578,338 | +0.65(+9.61%) |
Feb 04, 2016 | 6.566 | 6.972 | 6.539 | 6.732 | 4,683,127 | +0.36(+5.62%) |
Feb 03, 2016 | 6.076 | 6.417 | 6.076 | 6.373 | 3,234,789 | +0.38(+6.42%) |
Feb 02, 2016 | 6.198 | 6.198 | 5.901 | 5.989 | 1,878,561 | -0.17(-2.84%) |