Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.98 | 19.35 | 18.86 | 19.25 | 1,323,847 | +0.34(+1.80%) |
Aug 30, 2017 | 18.72 | 18.96 | 18.42 | 18.91 | 1,238,876 | +0.15(+0.82%) |
Aug 29, 2017 | 18.22 | 18.89 | 18.11 | 18.75 | 1,362,706 | +0.33(+1.81%) |
Aug 28, 2017 | 17.97 | 18.45 | 17.92 | 18.42 | 1,809,968 | +0.49(+2.76%) |
Aug 25, 2017 | 17.75 | 18.02 | 17.60 | 17.92 | 1,051,127 | +0.26(+1.46%) |
Aug 24, 2017 | 17.83 | 18.00 | 17.65 | 17.67 | 673,401 | -0.10(-0.55%) |
Aug 23, 2017 | 17.83 | 17.88 | 17.70 | 17.76 | 745,035 | -0.15(-0.86%) |
Aug 22, 2017 | 17.65 | 18.04 | 17.44 | 17.92 | 1,134,132 | +0.31(+1.74%) |
Aug 21, 2017 | 17.47 | 17.69 | 17.21 | 17.61 | 730,935 | +0.09(+0.52%) |
Aug 18, 2017 | 17.46 | 17.76 | 17.39 | 17.52 | 1,052,906 | -0.10(-0.55%) |
Aug 17, 2017 | 18.18 | 18.29 | 17.56 | 17.62 | 1,227,227 | -0.72(-3.95%) |
Aug 16, 2017 | 18.98 | 19.09 | 18.31 | 18.34 | 1,309,349 | -0.60(-3.16%) |
Aug 15, 2017 | 18.77 | 19.10 | 18.75 | 18.94 | 1,539,462 | +0.08(+0.41%) |
Aug 14, 2017 | 18.75 | 19.09 | 18.68 | 18.86 | 2,189,963 | +0.16(+0.86%) |
Aug 11, 2017 | 18.11 | 18.80 | 18.08 | 18.70 | 1,750,653 | +0.42(+2.29%) |
Aug 10, 2017 | 18.19 | 18.62 | 18.07 | 18.29 | 1,733,428 | -0.28(-1.50%) |
Aug 09, 2017 | 18.68 | 18.92 | 18.25 | 18.57 | 1,594,730 | -0.25(-1.33%) |
Aug 08, 2017 | 17.95 | 19.02 | 17.41 | 18.82 | 2,550,098 | +0.70(+3.84%) |
Aug 07, 2017 | 19.32 | 19.32 | 17.89 | 18.12 | 3,612,681 | -1.42(-7.27%) |
Aug 04, 2017 | 19.65 | 19.80 | 19.48 | 19.54 | 864,234 | -0.08(-0.43%) |
Aug 03, 2017 | 19.69 | 19.93 | 19.55 | 19.62 | 790,848 | -0.06(-0.28%) |
Aug 02, 2017 | 20.46 | 20.46 | 19.58 | 19.68 | 822,457 | -0.79(-3.84%) |
Aug 01, 2017 | 20.54 | 20.70 | 20.45 | 20.47 | 547,508 | +0.03(+0.14%) |
Jul 31, 2017 | 20.73 | 20.73 | 20.38 | 20.44 | 1,081,385 | -0.19(-0.91%) |
Jul 28, 2017 | 20.82 | 20.88 | 20.31 | 20.63 | 685,570 | -0.23(-1.10%) |
Jul 27, 2017 | 21.09 | 21.18 | 20.66 | 20.86 | 804,421 | -0.21(-0.99%) |
Jul 26, 2017 | 21.12 | 21.33 | 20.98 | 21.07 | 1,037,292 | -0.03(-0.16%) |
Jul 25, 2017 | 20.92 | 21.41 | 20.85 | 21.10 | 1,743,020 | +0.23(+1.10%) |
Jul 24, 2017 | 20.89 | 21.05 | 20.63 | 20.87 | 1,036,009 | -0.01(-0.07%) |
Jul 21, 2017 | 21.22 | 21.23 | 20.58 | 20.88 | 823,464 | -0.14(-0.66%) |
Jul 20, 2017 | 21.02 | 21.15 | 20.84 | 21.02 | 1,079,073 | +0.14(+0.67%) |
Jul 19, 2017 | 20.79 | 21.04 | 20.70 | 20.88 | 890,510 | +0.15(+0.74%) |
Jul 18, 2017 | 21.08 | 21.11 | 20.71 | 20.73 | 1,170,986 | -0.38(-1.82%) |
Jul 17, 2017 | 20.99 | 21.27 | 20.79 | 21.11 | 760,189 | +0.12(+0.55%) |
Jul 14, 2017 | 20.72 | 21.25 | 20.66 | 21.00 | 975,532 | +0.48(+2.34%) |
Jul 13, 2017 | 20.56 | 20.73 | 20.40 | 20.52 | 841,388 | -0.05(-0.23%) |
Jul 12, 2017 | 20.16 | 20.64 | 20.16 | 20.57 | 782,752 | +0.67(+3.38%) |
Jul 11, 2017 | 19.96 | 20.03 | 19.63 | 19.89 | 700,138 | +0.00(+0.00%) |
Jul 10, 2017 | 20.21 | 20.46 | 19.88 | 19.89 | 968,495 | -0.33(-1.63%) |
Jul 07, 2017 | 19.85 | 20.36 | 19.85 | 20.22 | 1,017,275 | +0.40(+2.01%) |
Jul 06, 2017 | 20.43 | 20.43 | 19.79 | 19.83 | 864,708 | -0.72(-3.50%) |
Jul 05, 2017 | 20.41 | 20.81 | 20.30 | 20.55 | 748,110 | +0.09(+0.44%) |
Jul 03, 2017 | 20.31 | 20.53 | 20.31 | 20.46 | 413,677 | +0.19(+0.91%) |
Jun 30, 2017 | 20.14 | 20.43 | 19.95 | 20.27 | 964,822 | +0.27(+1.34%) |
Jun 29, 2017 | 20.48 | 20.55 | 19.80 | 20.00 | 813,329 | -0.49(-2.38%) |
Jun 28, 2017 | 20.40 | 20.68 | 20.13 | 20.49 | 904,187 | +0.26(+1.29%) |
Jun 27, 2017 | 20.83 | 20.96 | 20.22 | 20.23 | 1,003,576 | -0.62(-2.96%) |
Jun 26, 2017 | 21.02 | 21.16 | 20.67 | 20.85 | 622,728 | -0.04(-0.20%) |
Jun 23, 2017 | 20.78 | 21.28 | 20.77 | 20.89 | 1,136,087 | +0.15(+0.73%) |
Jun 22, 2017 | 20.65 | 20.82 | 20.40 | 20.74 | 949,796 | +0.17(+0.83%) |
Jun 21, 2017 | 20.68 | 21.03 | 20.55 | 20.57 | 1,204,552 | -0.09(-0.43%) |
Jun 20, 2017 | 21.16 | 21.18 | 20.36 | 20.66 | 931,322 | -0.53(-2.49%) |
Jun 19, 2017 | 20.53 | 21.20 | 20.53 | 21.18 | 1,085,649 | +0.66(+3.21%) |
Jun 16, 2017 | 20.69 | 20.70 | 20.20 | 20.53 | 3,299,589 | -0.54(-2.57%) |
Jun 15, 2017 | 21.06 | 21.31 | 20.92 | 21.07 | 1,443,502 | -0.12(-0.55%) |
Jun 14, 2017 | 21.90 | 21.99 | 21.09 | 21.18 | 1,327,305 | -0.51(-2.34%) |
Jun 13, 2017 | 22.23 | 22.28 | 21.59 | 21.69 | 1,385,635 | -0.56(-2.50%) |
Jun 12, 2017 | 22.84 | 22.90 | 22.06 | 22.25 | 1,593,179 | -0.58(-2.55%) |
Jun 09, 2017 | 21.78 | 22.83 | 21.64 | 22.83 | 2,199,212 | +1.08(+4.95%) |
Jun 08, 2017 | 20.81 | 21.83 | 20.59 | 21.75 | 1,672,154 | +0.93(+4.44%) |
Jun 07, 2017 | 21.01 | 21.04 | 20.40 | 20.83 | 1,133,305 | -0.21(-1.01%) |
Jun 06, 2017 | 20.88 | 21.15 | 20.73 | 21.04 | 1,083,318 | +0.13(+0.62%) |
Jun 05, 2017 | 21.05 | 21.29 | 20.83 | 20.91 | 689,372 | -0.29(-1.36%) |
Jun 02, 2017 | 20.95 | 21.57 | 20.94 | 21.20 | 1,123,284 | +0.31(+1.48%) |
Jun 01, 2017 | 20.59 | 20.91 | 20.44 | 20.89 | 1,111,656 | +0.36(+1.77%) |
May 31, 2017 | 20.95 | 21.19 | 20.48 | 20.53 | 1,136,800 | -0.40(-1.90%) |
May 30, 2017 | 21.16 | 21.46 | 20.85 | 20.92 | 1,408,625 | -0.22(-1.04%) |
May 26, 2017 | 21.43 | 21.43 | 20.87 | 21.14 | 961,438 | -0.20(-0.93%) |
May 25, 2017 | 20.74 | 21.44 | 20.71 | 21.34 | 2,060,734 | +0.62(+3.01%) |
May 24, 2017 | 20.64 | 20.81 | 20.50 | 20.72 | 1,312,663 | +0.14(+0.70%) |
May 23, 2017 | 21.03 | 21.49 | 20.44 | 20.57 | 1,443,903 | -0.30(-1.45%) |
May 22, 2017 | 21.45 | 21.49 | 20.75 | 20.88 | 982,529 | -0.51(-2.40%) |
May 19, 2017 | 21.26 | 21.82 | 21.07 | 21.39 | 1,658,690 | +0.14(+0.65%) |
May 18, 2017 | 20.85 | 21.40 | 20.27 | 21.25 | 3,078,026 | +0.25(+1.17%) |
May 17, 2017 | 22.45 | 22.68 | 20.57 | 21.01 | 4,295,543 | -1.72(-7.57%) |
May 16, 2017 | 22.57 | 22.77 | 22.43 | 22.73 | 968,711 | +0.14(+0.61%) |
May 15, 2017 | 22.25 | 22.70 | 22.18 | 22.59 | 1,001,175 | +0.40(+1.79%) |
May 12, 2017 | 21.93 | 22.23 | 21.77 | 22.19 | 1,015,542 | +0.19(+0.84%) |
May 11, 2017 | 22.00 | 22.11 | 21.59 | 22.01 | 918,909 | -0.08(-0.37%) |
May 10, 2017 | 21.73 | 22.18 | 21.66 | 22.09 | 939,478 | +0.40(+1.83%) |
May 09, 2017 | 22.34 | 22.34 | 21.66 | 21.69 | 1,538,268 | -0.63(-2.83%) |
May 08, 2017 | 21.96 | 22.42 | 21.86 | 22.32 | 1,527,662 | +0.40(+1.85%) |
May 05, 2017 | 21.22 | 21.92 | 21.05 | 21.92 | 1,822,785 | +0.79(+3.73%) |
May 04, 2017 | 21.47 | 21.47 | 20.82 | 21.13 | 1,341,600 | -0.26(-1.23%) |
May 03, 2017 | 21.53 | 21.74 | 21.25 | 21.39 | 1,500,397 | -0.22(-1.00%) |
May 02, 2017 | 22.01 | 22.17 | 20.80 | 21.61 | 3,820,592 | -0.68(-3.03%) |
May 01, 2017 | 22.58 | 22.61 | 22.03 | 22.28 | 1,281,820 | -0.22(-0.96%) |
Apr 28, 2017 | 22.92 | 22.95 | 22.31 | 22.50 | 1,604,736 | -0.43(-1.86%) |
Apr 27, 2017 | 23.11 | 22.86 | 22.92 | 1,212,098 | -0.11(-0.50%) | |
Apr 26, 2017 | 22.71 | 23.17 | 22.58 | 23.04 | 1,341,620 | +0.32(+1.43%) |
Apr 25, 2017 | 22.51 | 22.99 | 22.33 | 22.72 | 1,225,693 | +0.57(+2.56%) |
Apr 24, 2017 | 22.27 | 22.43 | 22.15 | 22.15 | 1,875,099 | +0.06(+0.26%) |
Apr 21, 2017 | 21.99 | 22.28 | 21.82 | 22.09 | 1,564,692 | +0.09(+0.39%) |
Apr 20, 2017 | 22.10 | 22.17 | 21.90 | 22.00 | 839,877 | -0.02(-0.08%) |
Apr 19, 2017 | 22.10 | 22.34 | 21.98 | 22.02 | 1,588,828 | -0.07(-0.31%) |
Apr 18, 2017 | 22.05 | 22.35 | 21.95 | 22.09 | 1,466,083 | +0.02(+0.08%) |
Apr 17, 2017 | 21.59 | 22.07 | 21.49 | 22.07 | 1,146,884 | +0.55(+2.57%) |
Apr 13, 2017 | 21.34 | 21.70 | 21.28 | 21.52 | 1,472,249 | +0.23(+1.06%) |
Apr 12, 2017 | 21.51 | 21.59 | 21.19 | 21.29 | 859,759 | -0.21(-0.96%) |
Apr 11, 2017 | 21.18 | 21.60 | 21.14 | 21.50 | 1,272,469 | +0.35(+1.64%) |
Apr 10, 2017 | 21.07 | 21.30 | 21.01 | 21.15 | 1,193,917 | +0.17(+0.82%) |
Apr 07, 2017 | 20.96 | 21.29 | 20.83 | 20.98 | 1,623,641 | -0.01(-0.04%) |
Apr 06, 2017 | 20.90 | 21.16 | 20.74 | 20.99 | 1,430,361 | +0.10(+0.50%) |
Apr 05, 2017 | 21.06 | 21.19 | 20.85 | 20.89 | 1,262,024 | -0.08(-0.36%) |
Apr 04, 2017 | 20.76 | 21.01 | 20.39 | 20.96 | 1,181,426 | +0.10(+0.50%) |
Apr 03, 2017 | 20.89 | 20.92 | 20.52 | 20.86 | 1,459,048 | -0.01(-0.06%) |
Mar 31, 2017 | 20.81 | 21.23 | 20.76 | 20.87 | 2,869,959 | +0.05(+0.26%) |
Mar 30, 2017 | 20.80 | 20.84 | 20.61 | 20.82 | 1,117,064 | +0.02(+0.09%) |
Mar 29, 2017 | 20.70 | 20.86 | 20.54 | 20.80 | 1,250,615 | +0.01(+0.06%) |
Mar 28, 2017 | 20.55 | 20.82 | 20.42 | 20.79 | 1,211,843 | +0.19(+0.94%) |
Mar 27, 2017 | 20.42 | 20.64 | 20.18 | 20.60 | 1,284,867 | -0.10(-0.48%) |
Mar 24, 2017 | 20.86 | 21.14 | 20.55 | 20.69 | 4,173,537 | -0.15(-0.71%) |
Mar 23, 2017 | 20.59 | 21.26 | 20.55 | 20.84 | 1,565,061 | +0.24(+1.16%) |
Mar 22, 2017 | 20.03 | 20.68 | 19.92 | 20.60 | 1,675,446 | +0.57(+2.85%) |
Mar 21, 2017 | 20.35 | 20.45 | 20.01 | 20.03 | 1,441,694 | -0.25(-1.22%) |
Mar 20, 2017 | 20.17 | 20.42 | 20.11 | 20.28 | 1,892,630 | +0.10(+0.49%) |
Mar 17, 2017 | 20.03 | 20.24 | 19.79 | 20.18 | 3,911,178 | +0.10(+0.52%) |
Mar 16, 2017 | 19.99 | 20.20 | 19.88 | 20.08 | 2,324,072 | +0.09(+0.47%) |
Mar 15, 2017 | 20.30 | 20.32 | 19.79 | 19.98 | 28,925,430 | -0.17(-0.85%) |
Mar 14, 2017 | 20.29 | 20.33 | 19.97 | 20.15 | 2,217,641 | -0.04(-0.20%) |
Mar 13, 2017 | 19.72 | 20.28 | 19.72 | 20.19 | 2,309,395 | +0.56(+2.84%) |
Mar 10, 2017 | 19.79 | 19.98 | 19.47 | 19.64 | 2,612,263 | +0.00(+0.00%) |
Mar 09, 2017 | 19.38 | 19.79 | 19.30 | 19.64 | 2,694,314 | +0.24(+1.25%) |
Mar 08, 2017 | 18.78 | 19.55 | 18.75 | 19.39 | 14,464,463 | -0.74(-3.69%) |
Mar 07, 2017 | 20.48 | 20.48 | 19.96 | 20.14 | 2,392,497 | -0.48(-2.32%) |
Mar 06, 2017 | 21.09 | 21.11 | 20.56 | 20.61 | 2,046,941 | -0.60(-2.82%) |
Mar 03, 2017 | 21.37 | 21.37 | 20.86 | 21.21 | 2,097,537 | -0.27(-1.28%) |
Mar 02, 2017 | 21.72 | 21.72 | 21.25 | 21.49 | 1,832,682 | -0.30(-1.38%) |
Mar 01, 2017 | 21.38 | 22.14 | 21.32 | 21.79 | 2,368,571 | +0.36(+1.66%) |
Feb 28, 2017 | 21.98 | 22.02 | 21.27 | 21.43 | 3,204,417 | -0.61(-2.78%) |
Feb 27, 2017 | 22.02 | 22.05 | 21.71 | 22.04 | 1,794,150 | +0.02(+0.10%) |
Feb 24, 2017 | 21.52 | 22.25 | 21.19 | 22.02 | 2,438,111 | +0.70(+3.27%) |
Feb 23, 2017 | 21.49 | 21.49 | 20.89 | 21.32 | 2,058,741 | -0.17(-0.80%) |
Feb 22, 2017 | 21.35 | 21.55 | 20.60 | 21.50 | 2,600,632 | +0.72(+3.44%) |
Feb 21, 2017 | 20.35 | 20.79 | 20.14 | 20.78 | 2,389,767 | +0.46(+2.26%) |
Feb 17, 2017 | 20.32 | 20.32 | 20.32 | 0 | +0.03(+0.16%) | |
Feb 16, 2017 | 20.29 | 20.45 | 20.09 | 20.29 | 1,666,756 | -0.09(-0.42%) |
Feb 15, 2017 | 19.98 | 20.39 | 19.75 | 20.37 | 2,051,564 | +0.41(+2.08%) |
Feb 14, 2017 | 19.61 | 20.00 | 19.54 | 19.96 | 1,979,787 | +0.21(+1.05%) |
Feb 13, 2017 | 19.49 | 19.88 | 19.37 | 19.75 | 2,292,356 | +0.44(+2.30%) |
Feb 10, 2017 | 19.27 | 19.31 | 19.10 | 19.31 | 943,758 | +0.17(+0.90%) |
Feb 09, 2017 | 18.52 | 19.30 | 18.68 | 19.14 | 1,499,312 | +0.61(+3.30%) |
Feb 08, 2017 | 18.39 | 18.61 | 18.29 | 18.52 | 1,260,898 | +0.16(+0.87%) |
Feb 07, 2017 | 18.44 | 18.56 | 18.29 | 18.37 | 1,235,723 | -0.12(-0.62%) |
Feb 06, 2017 | 18.40 | 18.65 | 18.28 | 18.48 | 1,184,158 | +0.09(+0.51%) |
Feb 03, 2017 | 18.57 | 18.66 | 18.26 | 18.39 | 1,503,026 | -0.06(-0.31%) |
Feb 02, 2017 | 18.45 | 18.60 | 18.37 | 18.44 | 887,137 | +0.02(+0.12%) |
Feb 01, 2017 | 18.43 | 18.59 | 18.30 | 18.42 | 1,388,234 | +0.02(+0.12%) |
Jan 31, 2017 | 18.20 | 18.48 | 18.18 | 18.40 | 1,245,195 | +0.22(+1.22%) |
Jan 30, 2017 | 18.17 | 18.28 | 17.86 | 18.18 | 1,248,853 | +0.06(+0.32%) |
Jan 27, 2017 | 18.37 | 18.44 | 18.10 | 18.12 | 749,148 | -0.26(-1.40%) |
Jan 26, 2017 | 18.17 | 18.44 | 18.09 | 18.38 | 2,120,919 | +0.27(+1.47%) |
Jan 25, 2017 | 18.47 | 18.73 | 17.87 | 18.11 | 3,547,421 | -0.23(-1.28%) |
Jan 24, 2017 | 17.86 | 18.40 | 17.86 | 18.35 | 1,754,368 | +0.51(+2.86%) |
Jan 23, 2017 | 17.71 | 17.97 | 17.67 | 17.84 | 1,383,294 | +0.19(+1.05%) |
Jan 20, 2017 | 17.40 | 17.82 | 17.35 | 17.65 | 1,826,633 | +0.35(+2.00%) |
Jan 19, 2017 | 17.38 | 17.44 | 17.16 | 17.31 | 785,542 | -0.07(-0.41%) |
Jan 18, 2017 | 17.13 | 17.44 | 17.11 | 17.38 | 916,778 | +0.28(+1.63%) |
Jan 17, 2017 | 17.25 | 17.45 | 17.09 | 17.10 | 1,188,899 | -0.13(-0.77%) |
Jan 13, 2017 | 17.23 | 17.23 | 17.23 | 0 | +0.31(+1.81%) | |
Jan 12, 2017 | 16.83 | 16.96 | 16.64 | 16.92 | 1,204,872 | +0.05(+0.32%) |
Jan 11, 2017 | 16.73 | 16.87 | 16.32 | 16.87 | 1,796,588 | +0.23(+1.36%) |
Jan 10, 2017 | 16.19 | 16.97 | 16.12 | 16.65 | 5,507,009 | +0.47(+2.90%) |
Jan 09, 2017 | 16.21 | 16.38 | 16.01 | 16.18 | 1,282,487 | +0.01(+0.08%) |
Jan 06, 2017 | 16.06 | 16.29 | 15.95 | 16.16 | 838,445 | +0.06(+0.39%) |
Jan 05, 2017 | 16.30 | 16.38 | 15.89 | 16.10 | 1,876,252 | -0.22(-1.33%) |
Jan 04, 2017 | 16.19 | 16.41 | 16.16 | 16.32 | 1,674,702 | +0.17(+1.07%) |
Jan 03, 2017 | 16.04 | 16.17 | 15.96 | 16.14 | 1,463,735 | +0.22(+1.39%) |
Dec 30, 2016 | 15.92 | 15.92 | 15.92 | 0 | +0.13(+0.84%) | |
Dec 29, 2016 | 15.54 | 15.83 | 15.52 | 15.79 | 830,198 | +0.22(+1.39%) |
Dec 28, 2016 | 15.62 | 15.65 | 15.46 | 15.57 | 528,603 | -0.03(-0.17%) |
Dec 27, 2016 | 15.39 | 15.68 | 15.39 | 15.60 | 547,958 | +0.17(+1.09%) |
Dec 23, 2016 | 15.43 | 15.43 | 15.43 | 0 | +0.06(+0.37%) | |
Dec 22, 2016 | 15.29 | 15.60 | 15.20 | 15.37 | 738,191 | +0.05(+0.32%) |
Dec 21, 2016 | 15.61 | 15.76 | 15.32 | 15.32 | 1,339,948 | -0.28(-1.79%) |
Dec 20, 2016 | 15.43 | 15.63 | 15.36 | 15.60 | 1,463,750 | +0.22(+1.41%) |
Dec 19, 2016 | 15.45 | 15.67 | 15.29 | 15.39 | 1,662,404 | +0.05(+0.35%) |
Dec 16, 2016 | 15.54 | 15.70 | 15.31 | 15.33 | 6,500,382 | -0.08(-0.55%) |
Dec 15, 2016 | 15.40 | 15.67 | 15.26 | 15.42 | 1,560,358 | +0.04(+0.23%) |
Dec 14, 2016 | 15.67 | 15.73 | 15.28 | 15.38 | 1,680,864 | -0.27(-1.75%) |
Dec 13, 2016 | 15.51 | 15.72 | 15.25 | 15.66 | 1,258,792 | +0.16(+1.00%) |
Dec 12, 2016 | 15.53 | 15.73 | 15.36 | 15.50 | 2,166,152 | +0.02(+0.14%) |
Dec 09, 2016 | 15.17 | 15.54 | 15.07 | 15.48 | 1,852,702 | +0.40(+2.67%) |
Dec 08, 2016 | 15.21 | 15.26 | 15.05 | 15.08 | 3,195,186 | -0.10(-0.67%) |
Dec 07, 2016 | 15.10 | 15.26 | 15.03 | 15.18 | 1,690,504 | +0.13(+0.85%) |
Dec 06, 2016 | 14.98 | 15.15 | 14.92 | 15.05 | 1,716,701 | +0.02(+0.15%) |
Dec 05, 2016 | 14.80 | 15.08 | 14.78 | 15.03 | 1,103,122 | +0.16(+1.04%) |
Dec 02, 2016 | 14.93 | 15.16 | 14.83 | 14.87 | 1,330,990 | -0.06(-0.39%) |
Dec 01, 2016 | 14.74 | 15.44 | 14.72 | 14.93 | 4,486,644 | +0.19(+1.29%) |
Nov 30, 2016 | 14.74 | 14.79 | 14.45 | 14.74 | 1,819,263 | +0.00(+0.00%) |
Nov 29, 2016 | 14.73 | 14.99 | 14.70 | 14.74 | 2,739,830 | +0.08(+0.51%) |
Nov 28, 2016 | 14.58 | 14.73 | 14.54 | 14.66 | 1,726,133 | +0.09(+0.61%) |
Nov 25, 2016 | 14.43 | 14.66 | 14.39 | 14.58 | 783,421 | +0.17(+1.17%) |
Nov 23, 2016 | 14.41 | 14.41 | 14.41 | 0 | +0.19(+1.31%) | |
Nov 22, 2016 | 14.19 | 14.36 | 14.13 | 14.22 | 3,296,792 | +0.20(+1.42%) |
Nov 21, 2016 | 13.55 | 14.04 | 13.47 | 14.02 | 3,650,620 | +0.62(+4.66%) |
Nov 18, 2016 | 13.40 | 13.48 | 13.26 | 13.40 | 3,069,125 | +0.11(+0.80%) |
Nov 17, 2016 | 13.60 | 13.62 | 13.14 | 13.29 | 2,499,459 | -0.31(-2.28%) |
Nov 16, 2016 | 13.83 | 13.98 | 13.58 | 13.60 | 2,121,761 | -0.23(-1.63%) |
Nov 15, 2016 | 13.94 | 14.35 | 13.80 | 13.83 | 3,055,338 | +0.03(+0.19%) |
Nov 14, 2016 | 14.07 | 14.53 | 13.58 | 13.80 | 4,699,107 | +0.24(+1.76%) |
Nov 11, 2016 | 13.19 | 13.64 | 13.07 | 13.56 | 3,580,767 | +0.37(+2.79%) |
Nov 10, 2016 | 13.64 | 13.65 | 12.81 | 13.19 | 7,151,538 | +0.36(+2.80%) |
Nov 09, 2016 | 12.91 | 14.31 | 12.25 | 12.83 | 19,164,920 | +2.25(+21.27%) |
Nov 08, 2016 | 10.65 | 10.81 | 10.51 | 10.58 | 1,603,666 | -0.01(-0.08%) |
Nov 07, 2016 | 10.47 | 10.65 | 10.23 | 10.59 | 2,281,646 | +0.14(+1.36%) |
Nov 04, 2016 | 10.32 | 10.55 | 10.27 | 10.45 | 2,890,347 | +0.20(+1.95%) |
Nov 03, 2016 | 10.93 | 10.93 | 10.20 | 10.25 | 1,583,020 | -0.04(-0.43%) |
Nov 02, 2016 | 10.51 | 10.51 | 10.28 | 10.29 | 1,182,224 | -0.13(-1.23%) |
Nov 01, 2016 | 10.66 | 10.87 | 10.33 | 10.42 | 2,009,345 | -0.19(-1.84%) |
Oct 31, 2016 | 10.48 | 10.67 | 10.42 | 10.62 | 1,950,912 | +0.20(+1.96%) |
Oct 28, 2016 | 10.34 | 10.45 | 10.18 | 10.41 | 2,080,172 | +0.11(+1.08%) |
Oct 27, 2016 | 10.42 | 10.45 | 10.15 | 10.30 | 1,681,065 | -0.12(-1.11%) |
Oct 26, 2016 | 10.54 | 10.66 | 10.38 | 10.42 | 1,479,911 | -0.14(-1.31%) |
Oct 25, 2016 | 10.46 | 10.66 | 10.43 | 10.56 | 1,071,562 | +0.09(+0.91%) |
Oct 24, 2016 | 10.47 | 10.57 | 10.32 | 10.46 | 1,261,178 | -0.01(-0.08%) |
Oct 21, 2016 | 10.07 | 10.57 | 10.06 | 10.47 | 5,054,255 | +0.28(+2.79%) |
Oct 20, 2016 | 10.24 | 10.35 | 10.02 | 10.19 | 2,800,179 | -0.06(-0.63%) |
Oct 19, 2016 | 10.43 | 10.51 | 10.16 | 10.25 | 2,529,420 | -0.15(-1.41%) |
Oct 18, 2016 | 10.38 | 10.68 | 10.29 | 10.40 | 2,409,802 | +0.24(+2.33%) |
Oct 17, 2016 | 10.10 | 10.32 | 10.10 | 10.16 | 1,283,191 | +0.09(+0.90%) |
Oct 14, 2016 | 10.26 | 10.35 | 10.04 | 10.07 | 1,292,056 | -0.09(-0.89%) |
Oct 13, 2016 | 10.34 | 10.35 | 10.11 | 10.16 | 1,590,696 | -0.22(-2.08%) |
Oct 12, 2016 | 10.01 | 10.60 | 9.927 | 10.38 | 3,050,161 | +0.51(+5.20%) |
Oct 11, 2016 | 10.05 | 10.11 | 9.746 | 9.863 | 1,639,832 | -0.20(-2.01%) |
Oct 10, 2016 | 9.914 | 10.11 | 9.902 | 10.07 | 890,333 | +0.15(+1.52%) |
Oct 07, 2016 | 10.19 | 10.26 | 9.884 | 9.914 | 1,881,249 | -0.21(-2.09%) |
Oct 06, 2016 | 10.12 | 10.22 | 9.989 | 10.13 | 1,561,894 | -0.04(-0.42%) |
Oct 05, 2016 | 10.29 | 10.36 | 10.16 | 10.17 | 1,571,005 | -0.10(-1.01%) |
Oct 04, 2016 | 10.41 | 10.44 | 10.16 | 10.27 | 2,875,738 | -0.12(-1.12%) |
Oct 03, 2016 | 10.11 | 10.40 | 10.07 | 10.39 | 2,167,233 | +0.13(+1.30%) |
Sep 30, 2016 | 10.28 | 10.39 | 10.19 | 10.26 | 2,246,285 | +0.22(+2.19%) |
Sep 29, 2016 | 10.08 | 10.21 | 9.966 | 10.04 | 3,141,305 | -0.08(-0.81%) |
Sep 28, 2016 | 10.24 | 10.44 | 9.983 | 10.12 | 4,286,191 | -0.09(-0.93%) |
Sep 27, 2016 | 10.44 | 10.45 | 10.06 | 10.21 | 4,075,451 | -0.41(-3.82%) |
Sep 26, 2016 | 10.77 | 10.90 | 10.57 | 10.62 | 3,071,714 | -0.21(-1.95%) |
Sep 23, 2016 | 10.81 | 10.90 | 10.64 | 10.83 | 2,110,046 | -0.05(-0.44%) |
Sep 22, 2016 | 10.53 | 11.16 | 10.52 | 10.88 | 4,101,065 | +0.40(+3.83%) |
Sep 21, 2016 | 10.08 | 10.51 | 10.06 | 10.48 | 2,815,330 | +0.41(+4.11%) |
Sep 20, 2016 | 10.26 | 10.33 | 10.05 | 10.06 | 3,758,869 | -0.20(-1.97%) |
Sep 19, 2016 | 10.00 | 10.28 | 9.854 | 10.26 | 4,234,799 | +0.27(+2.72%) |
Sep 16, 2016 | 9.466 | 10.73 | 9.466 | 9.992 | 9,994,890 | +0.49(+5.13%) |
Sep 15, 2016 | 9.431 | 9.554 | 9.358 | 9.505 | 2,648,900 | +0.03(+0.27%) |
Sep 14, 2016 | 9.453 | 9.656 | 9.397 | 9.479 | 5,018,905 | +0.07(+0.73%) |
Sep 13, 2016 | 9.242 | 9.444 | 9.237 | 9.410 | 4,020,003 | +0.01(+0.09%) |
Sep 12, 2016 | 9.190 | 9.470 | 9.173 | 9.401 | 3,361,590 | +0.15(+1.58%) |
Sep 09, 2016 | 9.302 | 9.343 | 9.168 | 9.255 | 3,824,216 | -0.13(-1.42%) |
Sep 08, 2016 | 9.203 | 9.453 | 9.203 | 9.388 | 2,794,240 | +0.11(+1.21%) |
Sep 07, 2016 | 9.229 | 9.302 | 9.117 | 9.276 | 3,607,711 | +0.10(+1.13%) |
Sep 06, 2016 | 8.992 | 9.190 | 8.953 | 9.173 | 4,262,275 | +0.18(+2.01%) |
Sep 02, 2016 | 8.491 | 8.992 | 8.992 | 8.992 | 5,158,485 | +0.50(+5.95%) |