Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.48 | 12.56 | 12.30 | 12.51 | 3,978,064 | +0.06(+0.48%) |
Apr 27, 2017 | 12.76 | 12.76 | 12.37 | 12.45 | 3,984,513 | -0.11(-0.88%) |
Apr 26, 2017 | 12.76 | 12.82 | 12.56 | 12.56 | 4,047,016 | -0.10(-0.79%) |
Apr 25, 2017 | 12.48 | 12.75 | 12.48 | 12.66 | 4,143,387 | +0.21(+1.69%) |
Apr 24, 2017 | 12.50 | 12.54 | 12.36 | 12.45 | 3,886,665 | +0.12(+0.97%) |
Apr 21, 2017 | 12.32 | 12.42 | 12.12 | 12.33 | 4,901,944 | +0.18(+1.48%) |
Apr 20, 2017 | 12.19 | 12.06 | 12.15 | 4,019,125 | -0.04(-0.33%) | |
Apr 19, 2017 | 12.44 | 12.50 | 12.17 | 12.19 | 4,204,179 | -0.21(-1.69%) |
Apr 18, 2017 | 12.26 | 12.41 | 12.10 | 12.40 | 3,272,815 | +0.10(+0.81%) |
Apr 17, 2017 | 12.24 | 12.39 | 12.18 | 12.30 | 4,724,620 | +0.30(+2.50%) |
Apr 13, 2017 | 11.96 | 12.13 | 11.82 | 12.00 | 3,738,581 | -0.04(-0.33%) |
Apr 12, 2017 | 12.18 | 12.24 | 12.00 | 12.04 | 3,067,987 | -0.09(-0.74%) |
Apr 11, 2017 | 12.36 | 12.36 | 11.91 | 12.13 | 5,395,495 | -0.19(-1.54%) |
Apr 10, 2017 | 12.50 | 12.50 | 12.29 | 12.32 | 2,861,038 | -0.07(-0.56%) |
Apr 07, 2017 | 12.37 | 12.46 | 12.25 | 12.39 | 2,804,089 | +0.03(+0.24%) |
Apr 06, 2017 | 12.31 | 12.38 | 12.15 | 12.36 | 3,394,174 | +0.13(+1.06%) |
Apr 05, 2017 | 12.39 | 12.48 | 12.19 | 12.23 | 5,399,466 | -0.13(-1.05%) |
Apr 04, 2017 | 12.54 | 12.56 | 12.34 | 12.36 | 4,331,043 | -0.13(-1.04%) |
Apr 03, 2017 | 12.61 | 12.80 | 12.43 | 12.49 | 5,036,182 | -0.12(-0.95%) |
Mar 31, 2017 | 12.87 | 12.88 | 12.60 | 12.61 | 4,815,835 | -0.21(-1.64%) |
Mar 30, 2017 | 12.93 | 12.94 | 12.60 | 12.82 | 5,203,302 | +0.06(+0.47%) |
Mar 29, 2017 | 12.70 | 12.80 | 12.49 | 12.76 | 6,163,348 | +0.25(+2.00%) |
Mar 28, 2017 | 12.37 | 12.68 | 12.36 | 12.51 | 5,110,769 | +0.18(+1.46%) |
Mar 27, 2017 | 12.19 | 12.42 | 12.14 | 12.33 | 5,537,565 | +0.05(+0.41%) |
Mar 24, 2017 | 12.33 | 12.44 | 12.11 | 12.28 | 7,177,114 | +0.09(+0.74%) |
Mar 23, 2017 | 12.46 | 12.72 | 12.15 | 12.19 | 24,845,748 | +0.70(+6.09%) |
Mar 22, 2017 | 11.46 | 11.52 | 11.18 | 11.49 | 5,362,662 | +0.05(+0.44%) |
Mar 21, 2017 | 11.66 | 11.73 | 11.28 | 11.44 | 7,723,368 | -0.17(-1.46%) |
Mar 20, 2017 | 11.43 | 11.97 | 11.42 | 11.61 | 17,147,966 | +0.88(+8.20%) |
Mar 17, 2017 | 10.75 | 10.78 | 10.55 | 10.73 | 4,558,542 | -0.07(-0.65%) |
Mar 16, 2017 | 10.75 | 10.84 | 10.63 | 10.80 | 2,871,304 | +0.12(+1.12%) |
Mar 15, 2017 | 10.43 | 10.71 | 10.39 | 10.68 | 4,127,664 | +0.28(+2.69%) |
Mar 14, 2017 | 10.70 | 10.80 | 10.38 | 10.40 | 4,762,857 | -0.36(-3.35%) |
Mar 13, 2017 | 10.61 | 10.95 | 10.59 | 10.76 | 3,398,993 | +0.11(+1.03%) |
Mar 10, 2017 | 10.48 | 10.72 | 10.47 | 10.65 | 3,606,674 | +0.21(+2.01%) |
Mar 09, 2017 | 10.59 | 10.65 | 10.35 | 10.44 | 4,480,775 | -0.16(-1.51%) |
Mar 08, 2017 | 10.61 | 10.83 | 10.57 | 10.60 | 3,850,474 | -0.02(-0.19%) |
Mar 07, 2017 | 10.77 | 10.85 | 10.56 | 10.62 | 5,128,901 | -0.23(-2.12%) |
Mar 06, 2017 | 11.06 | 11.09 | 10.78 | 10.85 | 4,210,291 | -0.21(-1.90%) |
Mar 03, 2017 | 11.14 | 11.20 | 10.91 | 11.06 | 4,030,935 | +0.06(+0.55%) |
Mar 02, 2017 | 11.00 | 11.19 | 10.98 | 11.00 | 3,494,724 | -0.08(-0.72%) |
Mar 01, 2017 | 11.31 | 11.34 | 10.95 | 11.08 | 6,514,979 | -0.18(-1.60%) |
Feb 28, 2017 | 11.43 | 11.44 | 11.20 | 11.26 | 4,111,247 | -0.24(-2.09%) |
Feb 27, 2017 | 11.46 | 11.51 | 11.23 | 11.50 | 4,281,311 | +0.26(+2.31%) |
Feb 24, 2017 | 11.27 | 11.27 | 11.14 | 11.24 | 3,446,220 | -0.07(-0.62%) |
Feb 23, 2017 | 11.33 | 11.99 | 11.18 | 11.31 | 16,338,781 | +0.08(+0.71%) |
Feb 22, 2017 | 11.83 | 11.85 | 11.20 | 11.23 | 6,662,879 | -0.57(-4.83%) |
Feb 21, 2017 | 11.87 | 12.00 | 11.75 | 11.80 | 3,843,869 | -0.03(-0.25%) |
Feb 17, 2017 | 11.83 | 11.83 | 11.83 | 0 | +0.48(+4.23%) | |
Feb 16, 2017 | 11.85 | 11.85 | 11.24 | 11.35 | 6,421,664 | -0.38(-3.24%) |
Feb 15, 2017 | 11.86 | 11.95 | 11.71 | 11.73 | 3,188,334 | -0.16(-1.35%) |
Feb 14, 2017 | 11.74 | 12.05 | 11.56 | 11.89 | 5,493,441 | +0.13(+1.11%) |
Feb 13, 2017 | 11.75 | 11.79 | 11.42 | 11.76 | 6,475,883 | +0.30(+2.62%) |
Feb 10, 2017 | 11.28 | 11.47 | 11.19 | 11.46 | 4,943,307 | +0.20(+1.78%) |
Feb 09, 2017 | 11.21 | 11.41 | 11.03 | 11.26 | 4,990,039 | +0.25(+2.27%) |
Feb 08, 2017 | 11.11 | 11.16 | 10.97 | 11.01 | 4,804,747 | -0.10(-0.90%) |
Feb 07, 2017 | 10.96 | 11.15 | 10.90 | 11.11 | 8,686,932 | +0.26(+2.40%) |
Feb 06, 2017 | 10.90 | 11.15 | 10.82 | 10.85 | 10,222,912 | -0.08(-0.73%) |
Feb 03, 2017 | 10.79 | 11.15 | 10.60 | 10.93 | 24,770,676 | -2.04(-15.73%) |
Feb 02, 2017 | 13.24 | 13.26 | 12.96 | 12.97 | 9,869,977 | -0.18(-1.37%) |
Feb 01, 2017 | 13.61 | 13.74 | 12.92 | 13.15 | 5,455,531 | -0.40(-2.95%) |
Jan 31, 2017 | 12.94 | 13.66 | 12.80 | 13.55 | 7,773,224 | +0.59(+4.55%) |
Jan 30, 2017 | 12.79 | 12.99 | 12.52 | 12.96 | 5,594,844 | +0.36(+2.86%) |
Jan 27, 2017 | 12.93 | 12.95 | 12.59 | 12.60 | 4,894,112 | -0.22(-1.72%) |
Jan 26, 2017 | 13.19 | 13.22 | 12.74 | 12.82 | 2,958,445 | -0.20(-1.54%) |
Jan 25, 2017 | 12.93 | 13.22 | 12.83 | 13.02 | 3,541,549 | +0.25(+1.96%) |
Jan 24, 2017 | 13.02 | 13.12 | 12.59 | 12.77 | 4,710,685 | -0.18(-1.39%) |
Jan 23, 2017 | 13.00 | 13.30 | 12.90 | 12.95 | 3,695,616 | -0.09(-0.69%) |
Jan 20, 2017 | 13.19 | 13.23 | 12.96 | 13.04 | 3,417,031 | -0.08(-0.61%) |
Jan 19, 2017 | 13.16 | 13.49 | 13.06 | 13.12 | 4,735,810 | +0.06(+0.46%) |
Jan 18, 2017 | 13.20 | 13.25 | 12.96 | 13.06 | 2,732,267 | -0.10(-0.76%) |
Jan 17, 2017 | 13.56 | 13.64 | 13.12 | 13.16 | 3,427,267 | -0.28(-2.08%) |
Jan 13, 2017 | 13.44 | 13.44 | 13.44 | 0 | +0.50(+3.86%) | |
Jan 12, 2017 | 12.96 | 13.02 | 12.59 | 12.94 | 1,837,233 | -0.03(-0.23%) |
Jan 11, 2017 | 12.99 | 13.30 | 12.75 | 12.97 | 4,360,268 | +0.07(+0.54%) |
Jan 10, 2017 | 12.83 | 13.15 | 12.62 | 12.90 | 7,855,962 | +0.21(+1.65%) |
Jan 09, 2017 | 12.57 | 12.73 | 12.40 | 12.69 | 2,513,226 | +0.15(+1.20%) |
Jan 06, 2017 | 12.61 | 12.71 | 12.42 | 12.54 | 3,205,018 | -0.05(-0.40%) |
Jan 05, 2017 | 12.67 | 13.15 | 12.51 | 12.59 | 4,208,504 | -0.08(-0.63%) |
Jan 04, 2017 | 12.33 | 12.73 | 12.16 | 12.67 | 5,317,169 | +0.37(+3.01%) |
Jan 03, 2017 | 11.67 | 12.44 | 11.58 | 12.30 | 4,835,908 | +0.40(+3.36%) |
Dec 30, 2016 | 11.90 | 11.90 | 11.90 | 0 | +0.08(+0.68%) | |
Dec 29, 2016 | 11.88 | 11.91 | 11.55 | 11.82 | 5,304,763 | -0.13(-1.09%) |
Dec 28, 2016 | 12.43 | 12.45 | 11.88 | 11.95 | 3,827,652 | -0.44(-3.51%) |
Dec 27, 2016 | 12.25 | 12.62 | 12.20 | 12.38 | 2,867,034 | +0.17(+1.43%) |
Dec 23, 2016 | 12.21 | 12.21 | 12.21 | 0 | +0.06(+0.49%) | |
Dec 22, 2016 | 12.53 | 12.55 | 12.05 | 12.15 | 3,714,858 | -0.39(-3.11%) |
Dec 21, 2016 | 13.00 | 13.00 | 12.31 | 12.54 | 5,054,845 | -0.44(-3.39%) |
Dec 20, 2016 | 13.28 | 13.42 | 12.90 | 12.98 | 3,429,646 | -0.31(-2.33%) |
Dec 19, 2016 | 13.22 | 13.48 | 13.09 | 13.29 | 2,596,824 | +0.08(+0.61%) |
Dec 16, 2016 | 13.37 | 13.40 | 13.00 | 13.21 | 3,211,319 | +0.03(+0.23%) |
Dec 15, 2016 | 13.27 | 13.32 | 13.06 | 13.18 | 2,484,194 | +0.11(+0.84%) |
Dec 14, 2016 | 13.32 | 13.45 | 13.06 | 13.07 | 3,013,283 | -0.25(-1.88%) |
Dec 13, 2016 | 13.36 | 13.52 | 13.22 | 13.32 | 2,913,970 | +0.00(+0.00%) |
Dec 12, 2016 | 13.60 | 13.69 | 13.16 | 13.32 | 3,614,649 | -0.37(-2.70%) |
Dec 09, 2016 | 13.84 | 14.00 | 13.56 | 13.69 | 2,548,576 | -0.15(-1.08%) |
Dec 08, 2016 | 13.67 | 14.05 | 13.55 | 13.84 | 4,406,700 | +0.23(+1.69%) |
Dec 07, 2016 | 13.22 | 13.68 | 13.18 | 13.61 | 3,864,739 | +0.41(+3.11%) |
Dec 06, 2016 | 12.96 | 13.25 | 12.77 | 13.20 | 2,761,237 | +0.20(+1.54%) |
Dec 05, 2016 | 12.62 | 13.18 | 12.62 | 13.00 | 3,921,075 | +0.44(+3.50%) |
Dec 02, 2016 | 12.30 | 12.56 | 12.15 | 12.56 | 2,732,213 | +0.18(+1.45%) |
Dec 01, 2016 | 12.85 | 13.03 | 12.31 | 12.38 | 4,600,859 | -0.46(-3.58%) |
Nov 30, 2016 | 12.85 | 13.08 | 12.67 | 12.84 | 3,082,185 | +0.02(+0.16%) |
Nov 29, 2016 | 12.87 | 13.04 | 12.80 | 12.82 | 2,826,483 | -0.10(-0.77%) |
Nov 28, 2016 | 13.27 | 13.36 | 12.77 | 12.92 | 3,152,825 | -0.33(-2.49%) |
Nov 25, 2016 | 13.48 | 13.49 | 13.14 | 13.25 | 1,067,811 | -0.10(-0.75%) |
Nov 23, 2016 | 13.35 | 13.35 | 13.35 | 0 | +0.24(+1.83%) | |
Nov 22, 2016 | 13.13 | 13.30 | 12.87 | 13.11 | 7,538,609 | -0.76(-5.48%) |
Nov 21, 2016 | 13.66 | 13.97 | 13.64 | 13.87 | 2,730,261 | +0.24(+1.76%) |
Nov 18, 2016 | 13.72 | 13.95 | 13.62 | 13.63 | 2,575,046 | -0.15(-1.09%) |
Nov 17, 2016 | 13.56 | 13.87 | 13.32 | 13.78 | 3,648,670 | +0.16(+1.17%) |
Nov 16, 2016 | 13.76 | 13.86 | 13.53 | 13.62 | 4,592,638 | -0.50(-3.54%) |
Nov 15, 2016 | 14.07 | 14.58 | 14.02 | 14.12 | 3,793,328 | +0.04(+0.28%) |
Nov 14, 2016 | 14.45 | 14.58 | 13.86 | 14.08 | 3,571,266 | -0.32(-2.22%) |
Nov 11, 2016 | 14.17 | 14.55 | 13.88 | 14.40 | 5,149,843 | +0.21(+1.48%) |
Nov 10, 2016 | 13.78 | 14.68 | 13.75 | 14.19 | 8,624,847 | +0.64(+4.72%) |
Nov 09, 2016 | 13.32 | 13.74 | 13.30 | 13.55 | 5,944,457 | -0.01(-0.07%) |
Nov 08, 2016 | 13.34 | 13.83 | 13.28 | 13.56 | 5,176,526 | -0.06(-0.44%) |
Nov 07, 2016 | 12.61 | 13.90 | 12.48 | 13.62 | 14,381,719 | +1.28(+10.37%) |
Nov 04, 2016 | 12.74 | 12.97 | 12.32 | 12.34 | 16,855,368 | +1.33(+12.08%) |
Nov 03, 2016 | 11.38 | 11.48 | 10.87 | 11.01 | 8,975,558 | -0.31(-2.74%) |
Nov 02, 2016 | 11.81 | 11.89 | 11.31 | 11.32 | 4,832,277 | -0.59(-4.95%) |
Nov 01, 2016 | 11.63 | 12.03 | 11.62 | 11.91 | 4,282,029 | +0.29(+2.50%) |
Oct 31, 2016 | 11.53 | 11.72 | 11.53 | 11.62 | 2,755,207 | +0.09(+0.78%) |
Oct 28, 2016 | 11.59 | 11.93 | 11.37 | 11.53 | 4,997,721 | -0.07(-0.60%) |
Oct 27, 2016 | 12.00 | 12.10 | 11.57 | 11.60 | 4,044,025 | -0.30(-2.52%) |
Oct 26, 2016 | 12.00 | 12.37 | 11.82 | 11.90 | 3,850,883 | -0.17(-1.41%) |
Oct 25, 2016 | 12.35 | 12.36 | 12.05 | 12.07 | 2,912,936 | -0.26(-2.11%) |
Oct 24, 2016 | 12.55 | 12.69 | 12.24 | 12.33 | 4,281,810 | -0.31(-2.45%) |
Oct 21, 2016 | 12.34 | 12.74 | 12.11 | 12.64 | 4,407,985 | +0.36(+2.93%) |
Oct 20, 2016 | 12.36 | 12.40 | 12.24 | 12.28 | 2,602,838 | -0.09(-0.73%) |
Oct 19, 2016 | 12.48 | 12.66 | 12.31 | 12.37 | 3,817,521 | -0.16(-1.28%) |
Oct 18, 2016 | 12.58 | 12.58 | 12.35 | 12.53 | 2,233,052 | +0.15(+1.21%) |
Oct 17, 2016 | 12.67 | 12.73 | 12.29 | 12.38 | 3,668,328 | -0.37(-2.90%) |
Oct 14, 2016 | 12.98 | 13.22 | 12.75 | 12.75 | 2,699,871 | -0.12(-0.93%) |
Oct 13, 2016 | 12.95 | 13.02 | 12.68 | 12.87 | 3,917,563 | -0.24(-1.83%) |
Oct 12, 2016 | 12.94 | 13.30 | 12.83 | 13.11 | 4,535,654 | -0.19(-1.43%) |
Oct 11, 2016 | 13.74 | 13.74 | 13.26 | 13.30 | 3,962,425 | -0.46(-3.34%) |
Oct 10, 2016 | 13.74 | 13.93 | 13.72 | 13.76 | 2,015,177 | +0.07(+0.51%) |
Oct 07, 2016 | 13.85 | 14.14 | 13.61 | 13.69 | 3,483,294 | -0.14(-1.01%) |
Oct 06, 2016 | 14.75 | 14.75 | 13.68 | 13.83 | 8,254,426 | -0.86(-5.85%) |
Oct 05, 2016 | 14.50 | 15.03 | 14.47 | 14.69 | 3,804,498 | +0.20(+1.38%) |
Oct 04, 2016 | 14.68 | 14.76 | 14.45 | 14.49 | 2,508,935 | -0.19(-1.29%) |
Oct 03, 2016 | 14.58 | 14.84 | 14.45 | 14.68 | 2,505,075 | -0.05(-0.34%) |
Sep 30, 2016 | 14.59 | 14.79 | 14.38 | 14.73 | 2,680,772 | +0.24(+1.66%) |
Sep 29, 2016 | 14.85 | 14.90 | 14.32 | 14.49 | 3,586,434 | -0.37(-2.49%) |
Sep 28, 2016 | 14.87 | 15.03 | 14.65 | 14.86 | 2,921,582 | +0.08(+0.54%) |
Sep 27, 2016 | 14.47 | 14.91 | 14.47 | 14.78 | 4,117,050 | +0.30(+2.07%) |
Sep 26, 2016 | 14.20 | 14.49 | 14.03 | 14.48 | 3,328,878 | +0.11(+0.77%) |
Sep 23, 2016 | 14.87 | 14.90 | 14.29 | 14.37 | 7,103,349 | -0.12(-0.83%) |
Sep 22, 2016 | 13.93 | 14.56 | 13.85 | 14.49 | 7,367,896 | +0.68(+4.92%) |
Sep 21, 2016 | 13.67 | 13.94 | 13.55 | 13.81 | 4,576,486 | +0.26(+1.92%) |
Sep 20, 2016 | 13.65 | 13.84 | 13.51 | 13.55 | 2,804,295 | -0.03(-0.22%) |
Sep 19, 2016 | 14.08 | 14.17 | 13.38 | 13.58 | 5,004,210 | -0.44(-3.14%) |
Sep 16, 2016 | 14.01 | 14.22 | 13.88 | 14.02 | 4,224,190 | -0.06(-0.43%) |
Sep 15, 2016 | 14.04 | 14.21 | 13.95 | 14.08 | 3,629,309 | +0.06(+0.43%) |
Sep 14, 2016 | 14.47 | 14.65 | 13.84 | 14.02 | 5,036,544 | -0.39(-2.71%) |
Sep 13, 2016 | 14.39 | 14.72 | 14.16 | 14.41 | 3,364,142 | -0.23(-1.57%) |
Sep 12, 2016 | 14.42 | 14.83 | 14.36 | 14.64 | 4,109,055 | +0.03(+0.21%) |
Sep 09, 2016 | 15.22 | 15.22 | 14.50 | 14.61 | 4,749,515 | -0.62(-4.07%) |
Sep 08, 2016 | 15.51 | 15.59 | 15.16 | 15.23 | 3,960,656 | -0.40(-2.56%) |
Sep 07, 2016 | 15.70 | 16.39 | 15.58 | 15.63 | 6,909,838 | -0.02(-0.13%) |
Sep 06, 2016 | 15.24 | 15.67 | 15.21 | 15.65 | 4,123,629 | +0.42(+2.76%) |
Sep 02, 2016 | 15.14 | 15.23 | 15.23 | 15.23 | 2,954,600 | +0.04(+0.26%) |
Sep 01, 2016 | 14.43 | 15.54 | 14.36 | 15.19 | 8,582,468 | +0.83(+5.78%) |
Aug 31, 2016 | 14.27 | 14.62 | 14.10 | 14.36 | 4,139,706 | -0.01(-0.07%) |
Aug 30, 2016 | 14.66 | 14.73 | 14.22 | 14.37 | 3,358,619 | -0.21(-1.44%) |
Aug 29, 2016 | 14.62 | 14.78 | 14.35 | 14.58 | 3,004,635 | +0.02(+0.14%) |
Aug 26, 2016 | 15.00 | 15.01 | 14.41 | 14.56 | 5,679,831 | -0.36(-2.41%) |
Aug 25, 2016 | 15.03 | 15.16 | 14.79 | 14.92 | 4,143,231 | -0.02(-0.13%) |
Aug 24, 2016 | 15.52 | 15.55 | 14.85 | 14.94 | 3,352,947 | -0.48(-3.11%) |
Aug 23, 2016 | 15.42 | 15.72 | 15.35 | 15.42 | 3,492,509 | +0.18(+1.18%) |
Aug 22, 2016 | 15.37 | 15.43 | 15.00 | 15.24 | 3,706,021 | -0.20(-1.30%) |
Aug 19, 2016 | 14.74 | 15.75 | 14.64 | 15.44 | 8,324,642 | +0.59(+3.97%) |
Aug 18, 2016 | 14.59 | 14.99 | 14.36 | 14.85 | 4,828,782 | +0.44(+3.05%) |
Aug 17, 2016 | 14.67 | 14.72 | 14.23 | 14.41 | 3,976,996 | -0.23(-1.57%) |
Aug 16, 2016 | 14.19 | 14.74 | 14.18 | 14.64 | 4,019,614 | +0.11(+0.76%) |
Aug 15, 2016 | 14.41 | 14.73 | 14.28 | 14.53 | 3,443,865 | +0.17(+1.18%) |
Aug 12, 2016 | 14.63 | 14.65 | 14.16 | 14.36 | 3,955,233 | -0.10(-0.69%) |
Aug 11, 2016 | 13.92 | 14.64 | 13.91 | 14.46 | 5,725,316 | +0.55(+3.95%) |
Aug 10, 2016 | 14.22 | 14.30 | 13.80 | 13.91 | 7,851,517 | -0.43(-3.00%) |
Aug 09, 2016 | 14.20 | 14.41 | 14.06 | 14.34 | 6,303,611 | -0.08(-0.55%) |
Aug 08, 2016 | 14.53 | 14.82 | 14.06 | 14.42 | 10,187,294 | -0.31(-2.10%) |
Aug 05, 2016 | 13.93 | 14.82 | 13.80 | 14.73 | 25,846,146 | -2.02(-12.06%) |
Aug 04, 2016 | 17.30 | 17.46 | 16.65 | 16.75 | 11,908,037 | -0.52(-3.01%) |
Aug 03, 2016 | 17.56 | 17.70 | 17.23 | 17.27 | 5,862,163 | -0.33(-1.88%) |
Aug 02, 2016 | 16.86 | 17.70 | 16.82 | 17.60 | 6,304,901 | +0.64(+3.77%) |
Aug 01, 2016 | 17.53 | 17.75 | 16.87 | 16.96 | 5,104,658 | -0.46(-2.64%) |
Jul 29, 2016 | 17.62 | 17.90 | 17.08 | 17.42 | 7,469,325 | -0.67(-3.70%) |
Jul 28, 2016 | 16.60 | 18.42 | 16.40 | 18.09 | 12,649,423 | +1.60(+9.70%) |
Jul 27, 2016 | 16.75 | 16.92 | 16.48 | 16.49 | 2,611,321 | -0.13(-0.78%) |
Jul 26, 2016 | 16.40 | 16.90 | 16.34 | 16.62 | 2,918,297 | +0.09(+0.54%) |
Jul 25, 2016 | 16.24 | 16.59 | 16.02 | 16.53 | 2,849,324 | +0.25(+1.54%) |
Jul 22, 2016 | 16.18 | 16.44 | 15.96 | 16.28 | 2,973,234 | +0.21(+1.31%) |
Jul 21, 2016 | 16.33 | 16.65 | 16.01 | 16.07 | 2,984,194 | -0.30(-1.83%) |
Jul 20, 2016 | 16.42 | 16.49 | 16.13 | 16.37 | 3,343,240 | -0.02(-0.12%) |
Jul 19, 2016 | 16.53 | 16.65 | 16.33 | 16.39 | 2,309,805 | -0.07(-0.43%) |
Jul 18, 2016 | 16.23 | 16.55 | 16.18 | 16.46 | 2,367,987 | +0.20(+1.23%) |
Jul 15, 2016 | 16.64 | 16.65 | 16.16 | 16.26 | 4,087,093 | -0.29(-1.75%) |
Jul 14, 2016 | 17.02 | 17.07 | 16.47 | 16.55 | 5,991,548 | -0.28(-1.66%) |
Jul 13, 2016 | 16.89 | 17.25 | 16.48 | 16.83 | 4,337,720 | +0.12(+0.72%) |
Jul 12, 2016 | 16.06 | 16.89 | 15.86 | 16.71 | 5,720,510 | +0.40(+2.45%) |
Jul 11, 2016 | 16.55 | 16.80 | 16.29 | 16.31 | 4,589,301 | -0.11(-0.67%) |
Jul 08, 2016 | 16.20 | 16.47 | 16.00 | 16.42 | 4,566,916 | +0.42(+2.63%) |
Jul 07, 2016 | 16.08 | 16.34 | 15.97 | 16.00 | 3,496,542 | +0.06(+0.38%) |
Jul 05, 2016 | 16.14 | 16.25 | 15.56 | 15.94 | 3,604,952 | -0.46(-2.80%) |
Jul 01, 2016 | 16.39 | 16.40 | 16.40 | 16.40 | 5,576,800 | -0.07(-0.43%) |
Jun 30, 2016 | 16.00 | 17.07 | 15.39 | 16.47 | 11,833,924 | +0.59(+3.72%) |
Jun 29, 2016 | 15.33 | 16.02 | 15.15 | 15.88 | 4,195,458 | +0.74(+4.89%) |
Jun 28, 2016 | 15.19 | 15.62 | 14.96 | 15.14 | 4,114,664 | +0.49(+3.34%) |
Jun 27, 2016 | 15.36 | 15.51 | 14.56 | 14.65 | 4,968,544 | -0.91(-5.85%) |
Jun 24, 2016 | 16.04 | 16.30 | 15.36 | 15.56 | 8,724,772 | -1.32(-7.82%) |
Jun 23, 2016 | 16.43 | 16.91 | 16.26 | 16.88 | 3,957,387 | +0.59(+3.62%) |
Jun 22, 2016 | 16.75 | 16.78 | 16.21 | 16.29 | 3,547,307 | -0.49(-2.92%) |
Jun 21, 2016 | 17.16 | 17.32 | 16.62 | 16.78 | 5,004,261 | -0.20(-1.18%) |
Jun 20, 2016 | 17.07 | 17.35 | 16.95 | 16.98 | 3,322,471 | +0.13(+0.77%) |
Jun 17, 2016 | 16.87 | 17.05 | 16.70 | 16.85 | 6,154,905 | +0.11(+0.66%) |
Jun 16, 2016 | 16.23 | 16.84 | 15.76 | 16.74 | 6,762,547 | +0.69(+4.30%) |
Jun 15, 2016 | 15.46 | 16.61 | 15.42 | 16.05 | 10,183,721 | +0.62(+4.02%) |
Jun 14, 2016 | 15.52 | 15.80 | 15.29 | 15.43 | 5,163,873 | -0.21(-1.34%) |
Jun 13, 2016 | 15.59 | 16.40 | 15.38 | 15.64 | 5,703,808 | -0.17(-1.08%) |
Jun 10, 2016 | 16.34 | 16.39 | 15.76 | 15.81 | 3,430,401 | -0.77(-4.64%) |
Jun 09, 2016 | 16.68 | 17.10 | 16.45 | 16.58 | 2,594,985 | -0.23(-1.37%) |
Jun 08, 2016 | 17.17 | 17.25 | 16.64 | 16.81 | 4,174,084 | -0.31(-1.81%) |
Jun 07, 2016 | 17.06 | 17.29 | 16.85 | 17.12 | 3,593,440 | +0.02(+0.12%) |
Jun 06, 2016 | 16.91 | 17.29 | 16.75 | 17.10 | 3,138,637 | +0.21(+1.24%) |
Jun 03, 2016 | 16.75 | 17.09 | 16.50 | 16.89 | 4,623,861 | +0.00(+0.00%) |
Jun 02, 2016 | 16.04 | 16.96 | 16.03 | 16.89 | 4,468,935 | +0.69(+4.26%) |
Jun 01, 2016 | 15.78 | 16.23 | 15.47 | 16.20 | 4,232,931 | +0.28(+1.76%) |
May 31, 2016 | 15.96 | 16.14 | 15.71 | 15.92 | 3,199,234 | +0.06(+0.38%) |
May 27, 2016 | 15.50 | 15.86 | 15.86 | 15.86 | 5,794,500 | +0.10(+0.63%) |
May 26, 2016 | 15.62 | 15.87 | 15.40 | 15.76 | 4,879,806 | +0.22(+1.42%) |
May 25, 2016 | 15.74 | 16.01 | 15.27 | 15.54 | 5,864,255 | +0.15(+0.97%) |
May 24, 2016 | 14.38 | 15.59 | 14.25 | 15.39 | 10,309,755 | +1.14(+8.00%) |
May 23, 2016 | 13.85 | 14.50 | 13.81 | 14.25 | 4,052,313 | +0.46(+3.34%) |
May 20, 2016 | 13.29 | 13.95 | 13.08 | 13.79 | 5,464,556 | +0.38(+2.83%) |
May 19, 2016 | 13.44 | 14.08 | 13.19 | 13.41 | 4,882,702 | -0.10(-0.74%) |
May 18, 2016 | 13.31 | 13.68 | 13.23 | 13.51 | 3,531,253 | +0.12(+0.90%) |
May 17, 2016 | 13.01 | 13.74 | 13.01 | 13.39 | 5,756,474 | +0.27(+2.06%) |
May 16, 2016 | 12.38 | 13.27 | 12.38 | 13.12 | 6,184,749 | +0.34(+2.66%) |
May 13, 2016 | 12.72 | 12.99 | 12.55 | 12.78 | 3,224,594 | +0.12(+0.95%) |
May 12, 2016 | 13.39 | 13.45 | 12.47 | 12.66 | 4,858,377 | -0.59(-4.45%) |
May 11, 2016 | 13.52 | 13.66 | 13.25 | 13.25 | 3,630,398 | -0.14(-1.05%) |
May 10, 2016 | 12.90 | 13.54 | 12.65 | 13.39 | 6,388,819 | +0.56(+4.36%) |
May 09, 2016 | 13.05 | 13.10 | 12.53 | 12.83 | 6,639,855 | -0.12(-0.89%) |
May 06, 2016 | 14.00 | 14.49 | 12.80 | 12.95 | 24,094,948 | -3.04(-18.99%) |
May 05, 2016 | 16.28 | 16.41 | 15.85 | 15.98 | 5,645,724 | -0.21(-1.30%) |
May 04, 2016 | 16.50 | 16.77 | 16.01 | 16.19 | 4,458,431 | -0.49(-2.94%) |
May 03, 2016 | 16.92 | 17.15 | 16.51 | 16.68 | 4,255,362 | -0.56(-3.25%) |