Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.52 | 15.82 | 14.74 | 15.46 | 7,878,001 | -0.56(-3.50%) |
Apr 27, 2017 | 16.08 | 16.19 | 15.96 | 16.02 | 5,915,422 | -0.05(-0.31%) |
Apr 26, 2017 | 16.17 | 16.33 | 16.04 | 16.07 | 3,492,921 | -0.19(-1.17%) |
Apr 25, 2017 | 16.15 | 16.32 | 16.12 | 16.26 | 4,310,187 | +0.16(+0.99%) |
Apr 24, 2017 | 16.15 | 16.16 | 15.98 | 16.10 | 5,268,120 | +0.13(+0.81%) |
Apr 21, 2017 | 15.96 | 16.15 | 15.88 | 15.97 | 3,132,218 | +0.00(+0.00%) |
Apr 20, 2017 | 16.02 | 16.09 | 15.93 | 15.97 | 9,199,840 | -0.03(-0.19%) |
Apr 19, 2017 | 16.05 | 16.12 | 15.98 | 16.00 | 2,132,603 | +0.04(+0.25%) |
Apr 18, 2017 | 15.94 | 16.08 | 15.87 | 15.96 | 3,273,854 | -0.04(-0.25%) |
Apr 17, 2017 | 15.90 | 16.06 | 15.89 | 16.00 | 1,714,637 | +0.07(+0.44%) |
Apr 13, 2017 | 15.94 | 16.11 | 15.87 | 15.93 | 2,134,289 | -0.05(-0.31%) |
Apr 12, 2017 | 16.19 | 16.19 | 15.93 | 15.98 | 2,195,652 | -0.19(-1.18%) |
Apr 11, 2017 | 16.20 | 16.28 | 16.05 | 16.17 | 2,574,425 | -0.05(-0.31%) |
Apr 10, 2017 | 16.37 | 16.48 | 16.18 | 16.22 | 1,749,314 | -0.13(-0.80%) |
Apr 07, 2017 | 16.39 | 16.49 | 16.29 | 16.35 | 1,777,850 | -0.10(-0.61%) |
Apr 06, 2017 | 16.45 | 16.48 | 16.25 | 16.45 | 1,924,955 | +0.04(+0.24%) |
Apr 05, 2017 | 16.78 | 16.84 | 16.37 | 16.41 | 1,978,051 | -0.29(-1.74%) |
Apr 04, 2017 | 16.58 | 16.83 | 16.58 | 16.70 | 1,966,349 | +0.02(+0.12%) |
Apr 03, 2017 | 16.76 | 16.82 | 16.42 | 16.68 | 1,820,400 | -0.12(-0.71%) |
Mar 31, 2017 | 16.70 | 16.88 | 16.69 | 16.80 | 2,094,959 | +0.01(+0.06%) |
Mar 30, 2017 | 16.60 | 16.84 | 16.60 | 16.79 | 1,516,532 | +0.23(+1.39%) |
Mar 29, 2017 | 16.69 | 16.70 | 16.54 | 16.56 | 2,196,695 | -0.06(-0.36%) |
Mar 28, 2017 | 16.56 | 16.68 | 16.50 | 16.62 | 1,767,130 | +0.00(+0.00%) |
Mar 27, 2017 | 16.41 | 16.68 | 16.28 | 16.62 | 2,197,985 | -0.01(-0.06%) |
Mar 24, 2017 | 16.66 | 16.77 | 16.51 | 16.63 | 1,637,546 | -0.01(-0.06%) |
Mar 23, 2017 | 16.61 | 16.80 | 16.54 | 16.64 | 2,403,604 | +0.03(+0.18%) |
Mar 22, 2017 | 16.11 | 16.67 | 16.10 | 16.61 | 3,854,663 | +0.24(+1.47%) |
Mar 21, 2017 | 16.70 | 16.77 | 16.33 | 16.37 | 2,909,319 | -0.34(-2.03%) |
Mar 20, 2017 | 16.92 | 16.94 | 16.64 | 16.71 | 2,585,758 | -0.09(-0.54%) |
Mar 17, 2017 | 16.79 | 16.88 | 16.68 | 16.80 | 2,772,590 | -0.06(-0.36%) |
Mar 16, 2017 | 16.88 | 16.98 | 16.83 | 16.86 | 2,132,035 | -0.02(-0.12%) |
Mar 15, 2017 | 16.85 | 16.95 | 16.75 | 16.88 | 2,059,387 | +0.09(+0.54%) |
Mar 14, 2017 | 16.53 | 16.83 | 16.41 | 16.79 | 2,312,418 | +0.16(+0.96%) |
Mar 13, 2017 | 16.66 | 16.72 | 16.57 | 16.63 | 1,336,194 | -0.03(-0.18%) |
Mar 10, 2017 | 16.55 | 16.68 | 16.52 | 16.66 | 3,527,180 | +0.16(+0.97%) |
Mar 09, 2017 | 16.34 | 16.54 | 16.30 | 16.50 | 2,389,328 | +0.11(+0.67%) |
Mar 08, 2017 | 16.51 | 16.54 | 16.32 | 16.39 | 2,251,080 | -0.11(-0.67%) |
Mar 07, 2017 | 16.30 | 16.62 | 16.16 | 16.50 | 4,127,259 | +0.23(+1.41%) |
Mar 06, 2017 | 16.36 | 16.45 | 16.05 | 16.27 | 3,590,294 | -0.24(-1.45%) |
Mar 03, 2017 | 16.45 | 16.57 | 16.39 | 16.51 | 3,582,317 | +0.00(+0.00%) |
Mar 02, 2017 | 16.66 | 16.74 | 16.37 | 16.51 | 3,274,561 | -0.19(-1.14%) |
Mar 01, 2017 | 16.62 | 16.80 | 16.59 | 16.70 | 3,150,297 | +0.21(+1.27%) |
Feb 28, 2017 | 16.67 | 16.74 | 16.45 | 16.49 | 3,454,578 | -0.22(-1.32%) |
Feb 27, 2017 | 16.74 | 16.79 | 16.64 | 16.71 | 2,170,567 | -0.02(-0.12%) |
Feb 24, 2017 | 16.56 | 16.77 | 16.49 | 16.73 | 2,934,831 | +0.02(+0.12%) |
Feb 23, 2017 | 16.79 | 16.89 | 16.55 | 16.71 | 2,264,393 | -0.05(-0.30%) |
Feb 22, 2017 | 16.77 | 16.79 | 16.62 | 16.76 | 2,470,941 | -0.03(-0.18%) |
Feb 21, 2017 | 16.62 | 16.83 | 16.61 | 16.79 | 4,326,316 | +0.35(+2.13%) |
Feb 17, 2017 | 16.44 | 16.44 | 16.44 | 0 | -0.03(-0.18%) | |
Feb 16, 2017 | 16.63 | 16.68 | 16.32 | 16.47 | 3,095,073 | -0.06(-0.36%) |
Feb 15, 2017 | 16.63 | 16.25 | 16.53 | 7,014,942 | +0.26(+1.60%) | |
Feb 14, 2017 | 16.00 | 16.34 | 15.95 | 16.27 | 5,356,526 | +0.15(+0.93%) |
Feb 13, 2017 | 16.05 | 16.19 | 16.04 | 16.12 | 3,896,498 | +0.12(+0.75%) |
Feb 10, 2017 | 15.84 | 16.10 | 15.75 | 16.00 | 5,487,553 | +0.30(+1.91%) |
Feb 09, 2017 | 15.71 | 15.81 | 15.38 | 15.70 | 4,315,464 | +0.35(+2.28%) |
Feb 08, 2017 | 15.42 | 15.54 | 15.34 | 15.35 | 2,441,034 | -0.09(-0.58%) |
Feb 07, 2017 | 15.54 | 15.55 | 15.37 | 15.44 | 3,113,972 | -0.08(-0.52%) |
Feb 06, 2017 | 15.54 | 15.74 | 15.45 | 15.52 | 3,939,631 | -0.03(-0.19%) |
Feb 03, 2017 | 15.39 | 15.62 | 15.39 | 15.55 | 2,975,769 | +0.09(+0.58%) |
Feb 02, 2017 | 15.48 | 15.57 | 15.33 | 15.46 | 5,548,356 | -0.03(-0.19%) |
Feb 01, 2017 | 15.86 | 15.94 | 15.34 | 15.49 | 6,738,975 | -0.18(-1.15%) |
Jan 31, 2017 | 16.01 | 16.09 | 15.65 | 15.67 | 6,317,480 | -0.31(-1.94%) |
Jan 30, 2017 | 16.00 | 16.16 | 15.74 | 15.98 | 6,321,080 | -0.02(-0.12%) |
Jan 27, 2017 | 15.00 | 16.07 | 14.95 | 16.00 | 12,431,434 | +0.71(+4.64%) |
Jan 26, 2017 | 15.19 | 15.39 | 15.11 | 15.29 | 6,018,459 | +0.16(+1.06%) |
Jan 25, 2017 | 14.96 | 15.30 | 14.94 | 15.13 | 4,345,326 | +0.21(+1.41%) |
Jan 24, 2017 | 14.62 | 14.97 | 14.61 | 14.92 | 4,425,053 | +0.31(+2.12%) |
Jan 23, 2017 | 14.64 | 14.67 | 14.40 | 14.61 | 2,490,003 | +0.01(+0.07%) |
Jan 20, 2017 | 14.66 | 14.79 | 14.54 | 14.60 | 2,523,319 | +0.03(+0.21%) |
Jan 19, 2017 | 14.76 | 14.94 | 14.54 | 14.57 | 2,299,265 | -0.19(-1.29%) |
Jan 18, 2017 | 14.63 | 14.93 | 14.57 | 14.76 | 4,409,560 | +0.18(+1.23%) |
Jan 17, 2017 | 14.68 | 14.81 | 14.54 | 14.58 | 2,348,410 | -0.09(-0.61%) |
Jan 13, 2017 | 14.67 | 14.67 | 14.67 | 0 | +0.24(+1.66%) | |
Jan 12, 2017 | 14.48 | 14.51 | 14.22 | 14.43 | 2,672,223 | -0.06(-0.41%) |
Jan 11, 2017 | 14.64 | 14.64 | 14.48 | 14.49 | 2,723,716 | -0.13(-0.89%) |
Jan 10, 2017 | 14.35 | 14.64 | 14.32 | 14.62 | 2,500,310 | +0.29(+2.02%) |
Jan 09, 2017 | 14.46 | 14.50 | 14.32 | 14.33 | 1,829,248 | -0.10(-0.69%) |
Jan 06, 2017 | 14.42 | 14.46 | 14.35 | 14.43 | 2,284,705 | +0.07(+0.49%) |
Jan 05, 2017 | 14.55 | 14.65 | 14.34 | 14.36 | 3,023,393 | -0.24(-1.64%) |
Jan 04, 2017 | 14.41 | 14.67 | 14.39 | 14.60 | 2,703,134 | +0.20(+1.39%) |
Jan 03, 2017 | 14.43 | 14.59 | 14.31 | 14.40 | 2,224,024 | +0.03(+0.21%) |
Dec 30, 2016 | 14.37 | 14.37 | 14.37 | 0 | -0.03(-0.21%) | |
Dec 29, 2016 | 14.31 | 14.46 | 14.27 | 14.40 | 1,308,741 | +0.05(+0.35%) |
Dec 28, 2016 | 14.71 | 14.72 | 14.33 | 14.35 | 1,717,570 | -0.28(-1.91%) |
Dec 27, 2016 | 14.67 | 14.73 | 14.58 | 14.63 | 1,503,605 | -0.01(-0.07%) |
Dec 23, 2016 | 14.64 | 14.64 | 14.64 | 0 | +0.02(+0.14%) | |
Dec 22, 2016 | 14.72 | 14.79 | 14.60 | 14.62 | 1,398,658 | -0.07(-0.48%) |
Dec 21, 2016 | 14.57 | 14.77 | 14.54 | 14.69 | 2,014,637 | +0.09(+0.62%) |
Dec 20, 2016 | 14.59 | 14.67 | 14.46 | 14.60 | 3,042,008 | +0.07(+0.48%) |
Dec 19, 2016 | 14.86 | 14.86 | 14.46 | 14.53 | 3,332,779 | +0.00(+0.00%) |
Dec 16, 2016 | 14.75 | 14.81 | 14.50 | 14.53 | 3,497,125 | -0.19(-1.29%) |
Dec 15, 2016 | 14.51 | 14.82 | 14.43 | 14.72 | 3,345,812 | +0.19(+1.31%) |
Dec 14, 2016 | 14.77 | 14.84 | 14.52 | 14.53 | 2,820,359 | -0.25(-1.69%) |
Dec 13, 2016 | 14.81 | 14.93 | 14.75 | 14.78 | 2,276,204 | +0.00(+0.00%) |
Dec 12, 2016 | 14.71 | 14.91 | 14.67 | 14.78 | 2,204,888 | +0.02(+0.14%) |
Dec 09, 2016 | 14.90 | 14.98 | 14.74 | 14.76 | 2,405,324 | -0.08(-0.54%) |
Dec 08, 2016 | 14.76 | 14.94 | 14.74 | 14.84 | 1,965,603 | +0.13(+0.88%) |
Dec 07, 2016 | 14.65 | 14.76 | 14.55 | 14.71 | 5,492,040 | +0.07(+0.48%) |
Dec 06, 2016 | 14.54 | 14.65 | 14.53 | 14.64 | 2,185,305 | +0.09(+0.62%) |
Dec 05, 2016 | 14.44 | 14.61 | 14.43 | 14.55 | 2,871,114 | +0.17(+1.18%) |
Dec 02, 2016 | 13.98 | 14.45 | 13.98 | 14.38 | 3,698,244 | +0.36(+2.57%) |
Dec 01, 2016 | 14.28 | 14.44 | 13.98 | 14.02 | 2,326,272 | -0.22(-1.54%) |
Nov 30, 2016 | 14.57 | 14.63 | 14.22 | 14.24 | 3,197,897 | -0.30(-2.06%) |
Nov 29, 2016 | 14.49 | 14.73 | 14.48 | 14.54 | 2,812,067 | +0.09(+0.62%) |
Nov 28, 2016 | 14.61 | 14.67 | 14.38 | 14.45 | 4,810,620 | -0.08(-0.55%) |
Nov 25, 2016 | 14.46 | 14.58 | 14.45 | 14.53 | 1,262,659 | +0.03(+0.21%) |
Nov 23, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.18(+1.26%) | |
Nov 22, 2016 | 14.19 | 14.36 | 14.10 | 14.32 | 2,563,541 | +0.22(+1.56%) |
Nov 21, 2016 | 14.11 | 14.18 | 13.98 | 14.10 | 2,677,377 | +0.07(+0.50%) |
Nov 18, 2016 | 14.11 | 14.13 | 13.97 | 14.03 | 2,411,910 | +0.00(+0.00%) |
Nov 17, 2016 | 14.08 | 14.16 | 13.98 | 14.03 | 2,484,142 | -0.07(-0.50%) |
Nov 16, 2016 | 14.04 | 14.30 | 13.95 | 14.10 | 4,223,559 | +0.15(+1.08%) |
Nov 15, 2016 | 13.94 | 14.16 | 13.87 | 13.95 | 4,948,680 | +0.03(+0.22%) |
Nov 14, 2016 | 14.05 | 14.13 | 13.87 | 13.92 | 2,160,557 | -0.02(-0.14%) |
Nov 11, 2016 | 13.81 | 13.96 | 13.68 | 13.94 | 2,143,431 | +0.05(+0.36%) |
Nov 10, 2016 | 15.09 | 15.09 | 13.69 | 13.89 | 4,343,689 | -0.12(-0.86%) |
Nov 09, 2016 | 13.66 | 14.12 | 13.35 | 14.01 | 3,779,202 | +0.10(+0.72%) |
Nov 08, 2016 | 13.89 | 13.94 | 13.79 | 13.91 | 4,351,221 | -0.01(-0.07%) |
Nov 07, 2016 | 13.84 | 14.01 | 13.79 | 13.92 | 1,827,103 | +0.32(+2.35%) |
Nov 04, 2016 | 13.64 | 13.79 | 13.59 | 13.60 | 3,019,452 | -0.16(-1.16%) |
Nov 03, 2016 | 13.91 | 13.98 | 13.72 | 13.76 | 2,545,771 | -0.16(-1.15%) |
Nov 02, 2016 | 14.05 | 14.14 | 13.89 | 13.92 | 3,300,446 | -0.17(-1.21%) |
Nov 01, 2016 | 14.25 | 14.39 | 13.97 | 14.09 | 4,733,390 | -0.10(-0.70%) |
Oct 31, 2016 | 14.53 | 14.58 | 14.12 | 14.19 | 5,160,973 | -0.30(-2.07%) |
Oct 28, 2016 | 13.34 | 14.78 | 13.34 | 14.49 | 11,353,555 | +0.61(+4.39%) |
Oct 27, 2016 | 13.69 | 14.04 | 13.62 | 13.88 | 8,653,010 | +0.17(+1.24%) |
Oct 26, 2016 | 13.55 | 13.97 | 13.50 | 13.71 | 7,907,173 | +0.17(+1.26%) |
Oct 25, 2016 | 13.75 | 13.75 | 13.40 | 13.54 | 6,426,054 | -0.24(-1.74%) |
Oct 24, 2016 | 13.83 | 13.91 | 13.64 | 13.78 | 2,991,015 | +0.04(+0.29%) |
Oct 21, 2016 | 13.76 | 13.78 | 13.64 | 13.74 | 3,302,846 | -0.06(-0.43%) |
Oct 20, 2016 | 13.98 | 13.99 | 13.74 | 13.80 | 4,751,628 | -0.20(-1.43%) |
Oct 19, 2016 | 13.89 | 14.03 | 13.88 | 14.00 | 2,902,517 | +0.06(+0.43%) |
Oct 18, 2016 | 13.95 | 13.96 | 13.83 | 13.94 | 2,604,352 | +0.13(+0.94%) |
Oct 17, 2016 | 13.76 | 13.86 | 13.74 | 13.81 | 2,427,452 | +0.10(+0.73%) |
Oct 14, 2016 | 13.70 | 13.81 | 13.65 | 13.71 | 4,558,937 | +0.08(+0.59%) |
Oct 13, 2016 | 13.70 | 13.77 | 13.40 | 13.63 | 4,403,166 | -0.20(-1.45%) |
Oct 12, 2016 | 13.96 | 13.98 | 13.78 | 13.83 | 4,269,129 | -0.07(-0.50%) |
Oct 11, 2016 | 14.05 | 14.05 | 13.85 | 13.90 | 4,275,426 | -0.13(-0.93%) |
Oct 10, 2016 | 14.22 | 14.29 | 14.02 | 14.03 | 2,084,275 | -0.07(-0.50%) |
Oct 07, 2016 | 14.08 | 14.20 | 13.95 | 14.10 | 2,339,050 | -0.01(-0.07%) |
Oct 06, 2016 | 14.04 | 14.16 | 13.97 | 14.11 | 2,683,785 | +0.07(+0.50%) |
Oct 05, 2016 | 13.86 | 14.15 | 13.78 | 14.04 | 7,933,719 | +0.42(+3.08%) |
Oct 04, 2016 | 13.60 | 13.76 | 13.54 | 13.62 | 2,200,759 | +0.05(+0.37%) |
Oct 03, 2016 | 13.59 | 13.70 | 13.53 | 13.57 | 2,624,737 | -0.05(-0.37%) |
Sep 30, 2016 | 13.45 | 13.65 | 13.37 | 13.62 | 2,799,393 | +0.24(+1.79%) |
Sep 29, 2016 | 13.62 | 13.66 | 13.35 | 13.38 | 2,511,796 | -0.22(-1.62%) |
Sep 28, 2016 | 13.73 | 13.81 | 13.39 | 13.60 | 3,366,966 | -0.09(-0.66%) |
Sep 27, 2016 | 13.53 | 13.71 | 13.46 | 13.69 | 3,876,104 | +0.09(+0.66%) |
Sep 26, 2016 | 13.53 | 13.64 | 13.46 | 13.60 | 2,292,609 | +0.03(+0.22%) |
Sep 23, 2016 | 13.60 | 13.67 | 13.54 | 13.57 | 5,527,692 | -0.05(-0.37%) |
Sep 22, 2016 | 13.63 | 13.79 | 13.51 | 13.62 | 9,047,079 | +0.17(+1.26%) |
Sep 21, 2016 | 13.18 | 13.48 | 13.15 | 13.45 | 5,624,822 | +0.32(+2.44%) |
Sep 20, 2016 | 13.49 | 13.49 | 13.02 | 13.13 | 5,718,089 | +0.06(+0.46%) |
Sep 19, 2016 | 12.99 | 13.13 | 12.97 | 13.07 | 2,319,424 | +0.16(+1.24%) |
Sep 16, 2016 | 12.91 | 12.95 | 12.80 | 12.91 | 1,726,193 | -0.04(-0.31%) |
Sep 15, 2016 | 12.90 | 12.98 | 12.86 | 12.95 | 2,936,924 | +0.05(+0.39%) |
Sep 14, 2016 | 12.66 | 12.93 | 12.61 | 12.90 | 4,631,474 | +0.23(+1.82%) |
Sep 13, 2016 | 12.58 | 12.83 | 12.50 | 12.67 | 7,348,695 | +0.03(+0.24%) |
Sep 12, 2016 | 12.51 | 12.67 | 12.41 | 12.64 | 3,867,771 | +0.04(+0.32%) |
Sep 09, 2016 | 13.05 | 13.10 | 12.53 | 12.60 | 5,315,753 | -0.47(-3.60%) |
Sep 08, 2016 | 13.08 | 13.14 | 13.02 | 13.07 | 6,030,291 | -0.08(-0.61%) |
Sep 07, 2016 | 13.19 | 13.22 | 13.14 | 13.15 | 4,143,029 | -0.06(-0.45%) |
Sep 06, 2016 | 13.26 | 13.29 | 13.14 | 13.21 | 1,732,632 | -0.05(-0.38%) |
Sep 02, 2016 | 13.22 | 13.26 | 13.26 | 13.26 | 2,243,800 | +0.05(+0.38%) |
Sep 01, 2016 | 13.21 | 13.27 | 13.07 | 13.21 | 2,142,238 | -0.03(-0.23%) |
Aug 31, 2016 | 13.20 | 13.26 | 13.12 | 13.24 | 2,849,498 | -0.05(-0.38%) |
Aug 30, 2016 | 13.21 | 13.34 | 13.20 | 13.29 | 4,822,553 | +0.20(+1.53%) |
Aug 29, 2016 | 12.93 | 13.13 | 12.93 | 13.09 | 3,251,726 | +0.13(+1.00%) |
Aug 26, 2016 | 13.00 | 13.12 | 12.92 | 12.96 | 3,413,111 | -0.01(-0.08%) |
Aug 25, 2016 | 12.89 | 13.00 | 12.88 | 12.97 | 1,931,097 | +0.10(+0.78%) |
Aug 24, 2016 | 12.81 | 12.91 | 12.73 | 12.87 | 4,408,836 | +0.08(+0.63%) |
Aug 23, 2016 | 12.86 | 12.89 | 12.77 | 12.79 | 2,784,451 | -0.03(-0.23%) |
Aug 22, 2016 | 12.80 | 12.88 | 12.66 | 12.82 | 1,808,709 | -0.06(-0.47%) |
Aug 19, 2016 | 12.74 | 12.88 | 12.70 | 12.88 | 1,750,017 | +0.13(+1.02%) |
Aug 18, 2016 | 12.68 | 12.81 | 12.61 | 12.75 | 2,022,018 | +0.03(+0.24%) |
Aug 17, 2016 | 12.92 | 12.94 | 12.70 | 12.72 | 3,590,736 | -0.21(-1.62%) |
Aug 16, 2016 | 12.95 | 13.01 | 12.81 | 12.93 | 3,413,969 | -0.01(-0.08%) |
Aug 15, 2016 | 12.84 | 13.07 | 12.79 | 12.94 | 5,872,807 | +0.09(+0.70%) |
Aug 12, 2016 | 12.75 | 12.87 | 12.68 | 12.85 | 2,857,256 | +0.04(+0.31%) |
Aug 11, 2016 | 12.85 | 12.87 | 12.68 | 12.81 | 3,215,393 | +0.02(+0.16%) |
Aug 10, 2016 | 12.66 | 12.81 | 12.66 | 12.79 | 2,755,931 | +0.10(+0.79%) |
Aug 09, 2016 | 12.73 | 12.84 | 12.66 | 12.69 | 4,595,935 | +0.00(+0.00%) |
Aug 08, 2016 | 12.67 | 12.74 | 12.62 | 12.69 | 2,221,208 | +0.04(+0.32%) |
Aug 05, 2016 | 12.52 | 12.66 | 12.48 | 12.65 | 3,066,870 | +0.20(+1.61%) |
Aug 04, 2016 | 12.49 | 12.60 | 12.45 | 12.45 | 1,722,085 | -0.08(-0.64%) |
Aug 03, 2016 | 12.38 | 12.57 | 12.34 | 12.53 | 3,393,017 | +0.18(+1.46%) |
Aug 02, 2016 | 12.54 | 12.61 | 12.30 | 12.35 | 3,139,402 | -0.16(-1.28%) |
Aug 01, 2016 | 12.64 | 12.75 | 12.50 | 12.51 | 4,060,858 | -0.16(-1.26%) |
Jul 29, 2016 | 12.68 | 12.73 | 12.48 | 12.67 | 4,143,384 | +0.03(+0.24%) |
Jul 28, 2016 | 12.70 | 12.75 | 12.52 | 12.64 | 3,764,509 | -0.13(-1.02%) |
Jul 27, 2016 | 12.83 | 12.90 | 12.56 | 12.77 | 5,347,416 | -0.11(-0.85%) |
Jul 26, 2016 | 12.90 | 12.92 | 12.70 | 12.88 | 5,955,329 | -0.08(-0.62%) |
Jul 25, 2016 | 13.00 | 13.10 | 12.83 | 12.96 | 5,670,962 | -0.04(-0.31%) |
Jul 22, 2016 | 12.22 | 13.06 | 12.12 | 13.00 | 9,790,112 | -0.14(-1.07%) |
Jul 21, 2016 | 13.30 | 13.32 | 13.04 | 13.14 | 6,844,123 | -0.11(-0.83%) |
Jul 20, 2016 | 12.96 | 13.37 | 12.90 | 13.25 | 8,446,302 | +0.33(+2.55%) |
Jul 19, 2016 | 12.81 | 13.05 | 12.78 | 12.92 | 7,463,829 | +0.05(+0.39%) |
Jul 18, 2016 | 12.92 | 13.00 | 12.84 | 12.87 | 3,500,569 | -0.02(-0.16%) |
Jul 15, 2016 | 12.90 | 12.97 | 12.80 | 12.89 | 3,025,556 | -0.07(-0.54%) |
Jul 14, 2016 | 12.87 | 13.06 | 12.73 | 12.96 | 5,672,470 | +0.25(+1.97%) |
Jul 13, 2016 | 12.84 | 12.86 | 12.63 | 12.71 | 3,945,639 | -0.07(-0.55%) |
Jul 12, 2016 | 12.80 | 12.85 | 12.70 | 12.78 | 3,952,173 | +0.07(+0.55%) |
Jul 11, 2016 | 12.60 | 12.72 | 12.48 | 12.71 | 4,811,181 | +0.18(+1.44%) |
Jul 08, 2016 | 11.95 | 12.61 | 11.80 | 12.53 | 17,150,764 | +0.73(+6.19%) |
Jul 07, 2016 | 11.81 | 11.98 | 11.76 | 11.80 | 4,481,469 | +0.14(+1.20%) |
Jul 05, 2016 | 11.70 | 11.77 | 11.58 | 11.66 | 3,839,393 | -0.12(-1.02%) |
Jul 01, 2016 | 11.76 | 11.78 | 11.78 | 11.78 | 4,211,300 | -0.02(-0.17%) |
Jun 30, 2016 | 11.87 | 11.90 | 11.63 | 11.80 | 8,523,332 | -0.08(-0.67%) |
Jun 29, 2016 | 11.85 | 11.97 | 11.77 | 11.88 | 6,786,477 | +0.03(+0.25%) |
Jun 28, 2016 | 11.94 | 11.99 | 11.71 | 11.85 | 13,748,094 | +0.16(+1.37%) |
Jun 27, 2016 | 12.18 | 12.21 | 11.64 | 11.69 | 9,864,640 | -0.66(-5.34%) |
Jun 24, 2016 | 12.75 | 12.86 | 12.35 | 12.35 | 4,788,496 | -0.84(-6.37%) |
Jun 23, 2016 | 13.15 | 13.23 | 13.12 | 13.19 | 3,676,983 | +0.11(+0.84%) |
Jun 22, 2016 | 13.00 | 13.17 | 12.98 | 13.08 | 3,697,904 | +0.09(+0.69%) |
Jun 21, 2016 | 13.10 | 13.10 | 12.90 | 12.99 | 2,786,408 | +0.01(+0.08%) |
Jun 20, 2016 | 12.87 | 13.06 | 12.86 | 12.98 | 2,741,076 | +0.19(+1.49%) |
Jun 17, 2016 | 12.93 | 12.94 | 12.72 | 12.79 | 3,217,928 | -0.18(-1.39%) |
Jun 16, 2016 | 12.77 | 12.99 | 12.77 | 12.97 | 3,370,143 | +0.10(+0.78%) |
Jun 15, 2016 | 12.88 | 13.03 | 12.76 | 12.87 | 4,477,660 | +0.05(+0.39%) |
Jun 14, 2016 | 12.59 | 12.94 | 12.59 | 12.82 | 5,786,919 | +0.20(+1.58%) |
Jun 13, 2016 | 12.75 | 12.78 | 12.56 | 12.62 | 4,443,342 | -0.20(-1.56%) |
Jun 10, 2016 | 12.77 | 12.91 | 12.67 | 12.82 | 2,621,040 | -0.10(-0.77%) |
Jun 09, 2016 | 12.84 | 12.95 | 12.75 | 12.92 | 3,227,588 | +0.02(+0.16%) |
Jun 08, 2016 | 12.75 | 12.93 | 12.62 | 12.90 | 3,644,950 | +0.14(+1.10%) |
Jun 07, 2016 | 12.74 | 12.77 | 12.62 | 12.76 | 3,535,720 | +0.04(+0.31%) |
Jun 06, 2016 | 12.71 | 12.79 | 12.65 | 12.72 | 2,549,496 | +0.01(+0.08%) |
Jun 03, 2016 | 12.71 | 12.76 | 12.43 | 12.71 | 3,117,094 | -0.04(-0.35%) |
Jun 02, 2016 | 12.65 | 12.78 | 12.56 | 12.76 | 2,981,025 | +0.07(+0.51%) |
Jun 01, 2016 | 12.41 | 12.75 | 12.36 | 12.69 | 4,938,328 | +0.24(+1.93%) |
May 31, 2016 | 12.44 | 12.50 | 12.37 | 12.45 | 4,578,351 | -0.04(-0.32%) |
May 27, 2016 | 12.34 | 12.49 | 12.49 | 12.49 | 2,441,500 | +0.11(+0.89%) |
May 26, 2016 | 12.30 | 12.42 | 12.21 | 12.38 | 4,053,742 | +0.07(+0.57%) |
May 25, 2016 | 12.43 | 12.58 | 12.20 | 12.31 | 9,320,008 | -0.17(-1.36%) |
May 24, 2016 | 12.45 | 12.75 | 12.35 | 12.48 | 5,667,057 | +0.03(+0.20%) |
May 23, 2016 | 12.36 | 12.50 | 12.29 | 12.46 | 2,983,906 | +0.10(+0.77%) |
May 20, 2016 | 12.23 | 12.48 | 12.20 | 12.36 | 2,984,272 | +0.14(+1.15%) |
May 19, 2016 | 12.36 | 12.44 | 12.15 | 12.22 | 3,576,315 | -0.26(-2.08%) |
May 18, 2016 | 12.15 | 12.53 | 12.15 | 12.48 | 3,564,674 | +0.25(+2.04%) |
May 17, 2016 | 12.45 | 12.50 | 12.21 | 12.23 | 4,744,800 | -0.24(-1.92%) |
May 16, 2016 | 12.16 | 12.48 | 11.99 | 12.47 | 4,531,355 | +0.42(+3.49%) |
May 13, 2016 | 12.06 | 12.24 | 11.99 | 12.05 | 3,237,620 | -0.09(-0.74%) |
May 12, 2016 | 12.33 | 12.39 | 11.93 | 12.14 | 5,635,370 | +0.10(+0.83%) |
May 11, 2016 | 12.09 | 12.16 | 12.00 | 12.04 | 4,190,779 | -0.07(-0.58%) |
May 10, 2016 | 12.11 | 12.22 | 11.92 | 12.11 | 5,092,516 | +0.00(+0.00%) |
May 09, 2016 | 12.19 | 12.32 | 12.08 | 12.11 | 3,078,721 | -0.02(-0.16%) |
May 06, 2016 | 12.06 | 12.21 | 12.03 | 12.13 | 2,725,980 | +0.06(+0.50%) |
May 05, 2016 | 12.18 | 12.26 | 12.05 | 12.07 | 3,830,247 | -0.13(-1.07%) |
May 04, 2016 | 12.29 | 12.42 | 12.18 | 12.20 | 3,689,810 | -0.18(-1.45%) |
May 03, 2016 | 12.44 | 12.45 | 12.24 | 12.38 | 3,550,421 | -0.15(-1.20%) |