Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.81 | 15.27 | 14.78 | 14.97 | 4,487,901 | +0.10(+0.67%) |
Jan 30, 2017 | 14.67 | 14.94 | 14.40 | 14.87 | 2,762,362 | +0.09(+0.61%) |
Jan 27, 2017 | 15.41 | 15.45 | 14.74 | 14.78 | 3,978,758 | -0.51(-3.34%) |
Jan 26, 2017 | 15.30 | 15.47 | 15.27 | 15.29 | 3,224,975 | -0.07(-0.46%) |
Jan 25, 2017 | 15.62 | 15.77 | 15.34 | 15.36 | 3,483,379 | -0.21(-1.35%) |
Jan 24, 2017 | 15.39 | 15.62 | 15.32 | 15.57 | 3,400,748 | +0.16(+1.04%) |
Jan 23, 2017 | 15.72 | 15.88 | 15.27 | 15.41 | 5,042,813 | -0.26(-1.66%) |
Jan 20, 2017 | 16.00 | 16.14 | 15.55 | 15.67 | 4,127,365 | -0.29(-1.82%) |
Jan 19, 2017 | 16.25 | 16.28 | 15.96 | 15.96 | 3,946,709 | -0.31(-1.91%) |
Jan 18, 2017 | 16.16 | 16.30 | 15.91 | 16.27 | 4,000,831 | +0.16(+0.99%) |
Jan 17, 2017 | 15.81 | 16.30 | 15.68 | 16.11 | 4,022,158 | +0.30(+1.90%) |
Jan 13, 2017 | 15.81 | 15.81 | 15.81 | 0 | -0.08(-0.50%) | |
Jan 12, 2017 | 15.63 | 16.29 | 15.62 | 15.89 | 6,127,249 | +0.43(+2.78%) |
Jan 11, 2017 | 15.36 | 15.63 | 15.05 | 15.46 | 8,372,215 | +0.66(+4.46%) |
Jan 10, 2017 | 12.83 | 15.58 | 12.61 | 14.80 | 13,969,923 | +1.95(+15.18%) |
Jan 09, 2017 | 12.71 | 13.09 | 12.51 | 12.85 | 4,714,773 | +0.17(+1.34%) |
Jan 06, 2017 | 13.15 | 13.15 | 12.62 | 12.68 | 3,695,366 | -0.43(-3.28%) |
Jan 05, 2017 | 13.17 | 13.26 | 12.80 | 13.11 | 4,503,132 | -0.11(-0.83%) |
Jan 04, 2017 | 12.87 | 13.54 | 12.83 | 13.22 | 4,989,310 | +0.45(+3.52%) |
Jan 03, 2017 | 12.55 | 12.81 | 12.43 | 12.77 | 2,823,670 | +0.35(+2.82%) |
Dec 30, 2016 | 12.42 | 12.42 | 12.42 | 0 | -0.20(-1.58%) | |
Dec 29, 2016 | 12.78 | 12.82 | 12.56 | 12.62 | 1,717,805 | -0.17(-1.33%) |
Dec 28, 2016 | 12.99 | 13.04 | 12.75 | 12.79 | 1,723,383 | -0.19(-1.46%) |
Dec 27, 2016 | 13.04 | 13.16 | 12.93 | 12.98 | 2,244,930 | -0.07(-0.54%) |
Dec 23, 2016 | 13.05 | 13.05 | 13.05 | 0 | +0.26(+2.03%) | |
Dec 22, 2016 | 13.32 | 13.35 | 12.77 | 12.79 | 3,012,710 | -0.52(-3.91%) |
Dec 21, 2016 | 13.08 | 13.56 | 13.07 | 13.31 | 3,365,407 | +0.21(+1.60%) |
Dec 20, 2016 | 13.04 | 13.56 | 12.98 | 13.10 | 7,390,847 | +0.38(+2.99%) |
Dec 19, 2016 | 12.53 | 12.84 | 12.39 | 12.72 | 2,589,962 | +0.17(+1.35%) |
Dec 16, 2016 | 12.05 | 12.58 | 12.05 | 12.55 | 2,624,051 | +0.49(+4.06%) |
Dec 15, 2016 | 11.66 | 12.11 | 11.53 | 12.06 | 3,542,202 | +0.38(+3.25%) |
Dec 14, 2016 | 12.09 | 12.10 | 11.56 | 11.68 | 2,777,145 | -0.41(-3.39%) |
Dec 13, 2016 | 12.10 | 12.21 | 11.79 | 12.09 | 2,213,121 | +0.02(+0.17%) |
Dec 12, 2016 | 12.39 | 12.44 | 12.06 | 12.07 | 2,676,258 | -0.33(-2.66%) |
Dec 09, 2016 | 12.63 | 12.63 | 12.38 | 12.40 | 3,468,825 | -0.15(-1.20%) |
Dec 08, 2016 | 11.93 | 12.56 | 11.92 | 12.55 | 3,476,553 | +0.66(+5.55%) |
Dec 07, 2016 | 11.86 | 12.12 | 11.79 | 11.89 | 3,489,253 | +0.03(+0.25%) |
Dec 06, 2016 | 11.62 | 12.03 | 11.41 | 11.86 | 3,424,587 | +0.31(+2.68%) |
Dec 05, 2016 | 11.49 | 11.67 | 11.39 | 11.55 | 3,320,331 | +0.16(+1.40%) |
Dec 02, 2016 | 11.32 | 11.63 | 11.18 | 11.39 | 5,152,791 | +0.12(+1.06%) |
Dec 01, 2016 | 11.62 | 11.72 | 11.23 | 11.27 | 3,297,920 | -0.36(-3.10%) |
Nov 30, 2016 | 11.87 | 11.96 | 11.56 | 11.63 | 1,941,724 | -0.15(-1.27%) |
Nov 29, 2016 | 11.90 | 12.05 | 11.76 | 11.78 | 2,070,247 | -0.14(-1.17%) |
Nov 28, 2016 | 12.21 | 12.25 | 11.89 | 11.92 | 2,408,032 | -0.27(-2.21%) |
Nov 25, 2016 | 12.27 | 12.36 | 12.16 | 12.19 | 796,984 | +0.01(+0.08%) |
Nov 23, 2016 | 12.18 | 12.18 | 12.18 | 0 | -0.02(-0.16%) | |
Nov 22, 2016 | 12.31 | 12.31 | 11.96 | 12.20 | 3,269,696 | -0.05(-0.41%) |
Nov 21, 2016 | 12.24 | 12.38 | 12.18 | 12.25 | 2,422,508 | +0.04(+0.33%) |
Nov 18, 2016 | 12.27 | 12.41 | 12.18 | 12.21 | 2,689,175 | -0.04(-0.33%) |
Nov 17, 2016 | 12.13 | 12.38 | 12.13 | 12.25 | 2,834,605 | +0.16(+1.32%) |
Nov 16, 2016 | 12.22 | 12.30 | 12.03 | 12.09 | 2,966,719 | -0.23(-1.87%) |
Nov 15, 2016 | 12.38 | 12.66 | 12.24 | 12.32 | 5,234,857 | -0.04(-0.32%) |
Nov 14, 2016 | 12.11 | 12.50 | 12.00 | 12.36 | 7,347,953 | +0.31(+2.57%) |
Nov 11, 2016 | 12.16 | 12.36 | 12.01 | 12.05 | 5,430,240 | -0.47(-3.75%) |
Nov 10, 2016 | 12.96 | 13.22 | 12.51 | 12.52 | 5,850,067 | -0.25(-1.96%) |
Nov 09, 2016 | 12.59 | 13.05 | 12.20 | 12.77 | 5,617,802 | -0.06(-0.47%) |
Nov 08, 2016 | 12.88 | 13.13 | 12.68 | 12.83 | 6,292,417 | +0.05(+0.39%) |
Nov 07, 2016 | 12.78 | 13.08 | 12.55 | 12.78 | 8,940,490 | +0.28(+2.24%) |
Nov 04, 2016 | 12.05 | 12.57 | 11.94 | 12.50 | 8,406,754 | +0.48(+3.99%) |
Nov 03, 2016 | 11.94 | 12.21 | 11.85 | 12.02 | 12,412,131 | +0.09(+0.75%) |
Nov 02, 2016 | 11.46 | 12.54 | 11.40 | 11.93 | 18,624,066 | +0.13(+1.10%) |
Nov 01, 2016 | 12.05 | 12.59 | 10.65 | 11.80 | 24,634,224 | -2.63(-18.23%) |
Oct 31, 2016 | 14.69 | 14.92 | 14.39 | 14.43 | 5,308,153 | -0.24(-1.64%) |
Oct 28, 2016 | 14.85 | 15.06 | 14.45 | 14.67 | 2,942,202 | -0.19(-1.28%) |
Oct 27, 2016 | 15.27 | 15.27 | 14.78 | 14.86 | 3,063,569 | -0.37(-2.43%) |
Oct 26, 2016 | 15.11 | 15.28 | 14.96 | 15.23 | 2,274,657 | -0.01(-0.07%) |
Oct 25, 2016 | 15.62 | 15.70 | 15.21 | 15.24 | 2,415,247 | -0.41(-2.62%) |
Oct 24, 2016 | 15.77 | 15.91 | 15.58 | 15.65 | 1,625,755 | +0.03(+0.19%) |
Oct 21, 2016 | 15.84 | 15.87 | 15.53 | 15.62 | 1,797,912 | -0.31(-1.95%) |
Oct 20, 2016 | 15.80 | 16.01 | 15.69 | 15.93 | 2,350,824 | +0.11(+0.70%) |
Oct 19, 2016 | 15.47 | 15.87 | 15.31 | 15.82 | 2,536,468 | +0.34(+2.20%) |
Oct 18, 2016 | 15.60 | 15.62 | 15.32 | 15.48 | 3,253,974 | +0.13(+0.85%) |
Oct 17, 2016 | 15.30 | 15.44 | 15.10 | 15.35 | 2,151,912 | +0.05(+0.33%) |
Oct 14, 2016 | 15.55 | 15.62 | 15.09 | 15.30 | 2,258,951 | -0.16(-1.03%) |
Oct 13, 2016 | 15.31 | 15.53 | 15.20 | 15.46 | 1,757,145 | +0.05(+0.32%) |
Oct 12, 2016 | 15.64 | 15.68 | 15.40 | 15.41 | 1,756,816 | -0.21(-1.34%) |
Oct 11, 2016 | 16.06 | 16.07 | 15.50 | 15.62 | 2,848,714 | -0.55(-3.40%) |
Oct 10, 2016 | 16.29 | 16.45 | 16.07 | 16.17 | 1,722,816 | +0.05(+0.31%) |
Oct 07, 2016 | 16.16 | 16.28 | 15.80 | 16.12 | 3,625,475 | -0.04(-0.25%) |
Oct 06, 2016 | 16.91 | 16.93 | 16.12 | 16.16 | 4,209,941 | -0.80(-4.72%) |
Oct 05, 2016 | 17.05 | 17.11 | 16.91 | 16.96 | 2,479,536 | +0.01(+0.06%) |
Oct 04, 2016 | 17.56 | 17.70 | 16.88 | 16.95 | 1,810,211 | -0.64(-3.64%) |
Oct 03, 2016 | 17.41 | 17.60 | 17.10 | 17.59 | 2,440,586 | +0.14(+0.80%) |
Sep 30, 2016 | 17.31 | 17.64 | 16.97 | 17.45 | 2,312,881 | +0.21(+1.22%) |
Sep 29, 2016 | 17.65 | 17.75 | 17.16 | 17.24 | 2,015,312 | -0.38(-2.16%) |
Sep 28, 2016 | 17.39 | 17.68 | 17.19 | 17.62 | 1,768,957 | +0.28(+1.61%) |
Sep 27, 2016 | 17.26 | 17.49 | 17.16 | 17.34 | 1,790,756 | -0.01(-0.06%) |
Sep 26, 2016 | 17.64 | 17.68 | 17.33 | 17.35 | 1,809,791 | -0.40(-2.25%) |
Sep 23, 2016 | 17.91 | 18.09 | 17.75 | 17.75 | 1,697,715 | -0.16(-0.89%) |
Sep 22, 2016 | 18.10 | 18.20 | 17.89 | 17.91 | 2,178,524 | -0.04(-0.22%) |
Sep 21, 2016 | 17.79 | 17.98 | 17.36 | 17.95 | 2,317,442 | +0.27(+1.53%) |
Sep 20, 2016 | 18.26 | 18.34 | 17.68 | 17.68 | 2,556,139 | -0.52(-2.86%) |
Sep 19, 2016 | 17.91 | 18.21 | 17.84 | 18.20 | 5,732,896 | +0.30(+1.68%) |
Sep 16, 2016 | 17.23 | 17.93 | 17.21 | 17.90 | 3,614,983 | +0.59(+3.41%) |
Sep 15, 2016 | 17.07 | 17.42 | 16.95 | 17.31 | 2,171,685 | +0.24(+1.41%) |
Sep 14, 2016 | 16.80 | 17.08 | 16.61 | 17.07 | 2,570,354 | +0.25(+1.49%) |
Sep 13, 2016 | 17.14 | 17.20 | 16.52 | 16.82 | 2,798,760 | -0.54(-3.11%) |
Sep 12, 2016 | 16.69 | 17.39 | 16.55 | 17.36 | 2,733,781 | +0.47(+2.78%) |
Sep 09, 2016 | 17.58 | 17.60 | 16.89 | 16.89 | 2,778,737 | -0.92(-5.17%) |
Sep 08, 2016 | 17.68 | 17.96 | 17.62 | 17.81 | 2,191,647 | +0.09(+0.51%) |
Sep 07, 2016 | 17.56 | 17.85 | 17.51 | 17.72 | 1,812,987 | +0.15(+0.85%) |
Sep 06, 2016 | 17.67 | 17.86 | 17.33 | 17.57 | 1,732,533 | -0.03(-0.17%) |
Sep 02, 2016 | 17.05 | 17.60 | 17.60 | 17.60 | 2,103,200 | +0.61(+3.59%) |
Sep 01, 2016 | 17.20 | 17.24 | 16.71 | 16.99 | 3,501,423 | -0.22(-1.28%) |
Aug 31, 2016 | 17.34 | 17.44 | 17.07 | 17.21 | 1,605,740 | -0.14(-0.81%) |
Aug 30, 2016 | 17.32 | 17.55 | 17.25 | 17.35 | 2,543,076 | +0.09(+0.52%) |
Aug 29, 2016 | 16.87 | 17.36 | 16.87 | 17.26 | 4,679,596 | +0.42(+2.49%) |
Aug 26, 2016 | 17.04 | 17.08 | 16.60 | 16.84 | 1,924,138 | -0.13(-0.77%) |
Aug 25, 2016 | 17.06 | 17.27 | 16.88 | 16.97 | 1,817,081 | -0.09(-0.53%) |
Aug 24, 2016 | 17.51 | 17.64 | 17.02 | 17.06 | 4,353,976 | -0.45(-2.57%) |
Aug 23, 2016 | 17.17 | 17.56 | 17.17 | 17.51 | 4,549,440 | +0.40(+2.34%) |
Aug 22, 2016 | 16.89 | 17.25 | 16.85 | 17.11 | 1,518,389 | +0.20(+1.18%) |
Aug 19, 2016 | 16.78 | 16.95 | 16.59 | 16.91 | 1,524,686 | -0.03(-0.18%) |
Aug 18, 2016 | 16.79 | 17.06 | 16.74 | 16.94 | 1,558,794 | +0.11(+0.65%) |
Aug 17, 2016 | 17.20 | 17.28 | 16.57 | 16.83 | 2,976,911 | -0.29(-1.69%) |
Aug 16, 2016 | 17.34 | 17.40 | 17.07 | 17.12 | 2,250,173 | -0.22(-1.27%) |
Aug 15, 2016 | 17.51 | 17.58 | 17.13 | 17.34 | 6,476,775 | +0.41(+2.42%) |
Aug 12, 2016 | 16.94 | 17.05 | 16.80 | 16.93 | 2,717,727 | +0.02(+0.12%) |
Aug 11, 2016 | 17.12 | 17.21 | 16.86 | 16.91 | 1,916,271 | -0.12(-0.70%) |
Aug 10, 2016 | 17.85 | 18.03 | 16.98 | 17.03 | 4,705,246 | -0.86(-4.81%) |
Aug 09, 2016 | 17.68 | 18.46 | 17.68 | 17.89 | 9,211,808 | +0.52(+2.99%) |
Aug 08, 2016 | 17.31 | 17.64 | 17.18 | 17.37 | 2,644,766 | +0.21(+1.22%) |
Aug 05, 2016 | 17.03 | 17.25 | 16.96 | 17.16 | 2,707,315 | +0.21(+1.24%) |
Aug 04, 2016 | 17.15 | 17.28 | 16.88 | 16.95 | 2,957,216 | -0.20(-1.17%) |
Aug 03, 2016 | 17.62 | 17.67 | 17.12 | 17.15 | 7,684,094 | -0.57(-3.22%) |
Aug 02, 2016 | 18.29 | 18.46 | 17.67 | 17.72 | 2,322,271 | -0.68(-3.70%) |
Aug 01, 2016 | 18.40 | 18.62 | 18.23 | 18.40 | 2,310,925 | -0.07(-0.38%) |
Jul 29, 2016 | 17.89 | 18.56 | 17.86 | 18.47 | 2,813,879 | +0.45(+2.50%) |
Jul 28, 2016 | 17.80 | 18.18 | 17.72 | 18.02 | 1,919,413 | +0.15(+0.84%) |
Jul 27, 2016 | 17.99 | 18.05 | 17.56 | 17.87 | 1,622,449 | -0.27(-1.49%) |
Jul 26, 2016 | 17.93 | 18.23 | 17.80 | 18.14 | 3,044,823 | +0.20(+1.11%) |
Jul 25, 2016 | 18.01 | 18.06 | 17.81 | 17.94 | 2,329,076 | -0.12(-0.66%) |
Jul 22, 2016 | 17.58 | 18.16 | 17.44 | 18.06 | 3,065,095 | +0.51(+2.91%) |
Jul 21, 2016 | 17.71 | 17.93 | 17.51 | 17.55 | 2,679,274 | -0.08(-0.45%) |
Jul 20, 2016 | 17.18 | 17.70 | 17.04 | 17.63 | 2,824,800 | +0.49(+2.86%) |
Jul 19, 2016 | 17.16 | 17.22 | 16.89 | 17.14 | 1,238,082 | -0.08(-0.46%) |
Jul 18, 2016 | 16.94 | 17.30 | 16.89 | 17.22 | 1,892,266 | +0.32(+1.89%) |
Jul 15, 2016 | 17.11 | 17.11 | 16.82 | 16.90 | 1,411,025 | -0.10(-0.59%) |
Jul 14, 2016 | 16.84 | 17.11 | 16.73 | 17.00 | 2,456,578 | +0.27(+1.61%) |
Jul 13, 2016 | 16.90 | 16.92 | 16.64 | 16.73 | 1,696,901 | +0.00(+0.00%) |
Jul 12, 2016 | 16.93 | 16.98 | 16.64 | 16.73 | 2,195,705 | +0.00(+0.00%) |
Jul 11, 2016 | 16.59 | 16.91 | 16.57 | 16.73 | 2,759,762 | +0.27(+1.64%) |
Jul 08, 2016 | 15.71 | 16.50 | 15.50 | 16.46 | 4,419,985 | +0.96(+6.19%) |
Jul 07, 2016 | 15.26 | 15.80 | 15.26 | 15.50 | 2,700,365 | +0.35(+2.31%) |
Jul 06, 2016 | 14.84 | 15.21 | 14.75 | 15.15 | 3,035,496 | +0.19(+1.27%) |
Jul 05, 2016 | 15.73 | 15.73 | 14.88 | 14.96 | 3,039,269 | -0.94(-5.91%) |
Jul 01, 2016 | 15.51 | 15.90 | 15.90 | 15.90 | 3,455,300 | +0.46(+2.98%) |
Jun 30, 2016 | 15.36 | 15.48 | 14.99 | 15.44 | 2,537,290 | +0.05(+0.32%) |
Jun 29, 2016 | 15.22 | 15.52 | 14.95 | 15.39 | 2,146,851 | +0.42(+2.81%) |
Jun 28, 2016 | 14.87 | 15.34 | 14.85 | 14.97 | 2,516,264 | +0.30(+2.04%) |
Jun 27, 2016 | 15.27 | 15.36 | 14.43 | 14.67 | 4,040,177 | -0.90(-5.78%) |
Jun 24, 2016 | 15.45 | 15.81 | 15.27 | 15.57 | 5,026,037 | -0.69(-4.24%) |
Jun 23, 2016 | 16.27 | 16.51 | 16.14 | 16.26 | 4,099,617 | +0.23(+1.43%) |
Jun 22, 2016 | 16.10 | 16.46 | 16.00 | 16.03 | 4,216,576 | -0.07(-0.43%) |
Jun 21, 2016 | 16.32 | 16.38 | 15.89 | 16.10 | 2,727,914 | -0.16(-0.98%) |
Jun 20, 2016 | 16.40 | 16.70 | 16.23 | 16.26 | 2,052,681 | +0.20(+1.25%) |
Jun 17, 2016 | 16.22 | 16.50 | 16.04 | 16.06 | 2,374,414 | -0.09(-0.56%) |
Jun 16, 2016 | 16.09 | 16.21 | 15.80 | 16.15 | 2,028,855 | -0.12(-0.74%) |
Jun 15, 2016 | 16.27 | 16.66 | 16.20 | 16.27 | 1,893,902 | +0.07(+0.43%) |
Jun 14, 2016 | 16.50 | 16.62 | 15.89 | 16.20 | 2,381,705 | -0.31(-1.88%) |
Jun 13, 2016 | 16.65 | 16.78 | 16.48 | 16.51 | 2,360,542 | -0.19(-1.14%) |
Jun 10, 2016 | 17.18 | 17.18 | 16.62 | 16.70 | 3,914,736 | -0.75(-4.30%) |
Jun 09, 2016 | 18.16 | 18.18 | 17.45 | 17.45 | 2,632,004 | -0.84(-4.59%) |
Jun 08, 2016 | 18.47 | 18.51 | 18.15 | 18.29 | 1,800,277 | -0.09(-0.49%) |
Jun 07, 2016 | 18.04 | 18.51 | 17.98 | 18.38 | 2,338,435 | +0.31(+1.72%) |
Jun 06, 2016 | 17.90 | 18.18 | 17.75 | 18.07 | 2,311,878 | +0.31(+1.75%) |
Jun 03, 2016 | 18.18 | 18.22 | 17.66 | 17.76 | 2,072,253 | -0.44(-2.42%) |
Jun 02, 2016 | 18.05 | 18.35 | 17.96 | 18.20 | 1,504,268 | +0.08(+0.44%) |
Jun 01, 2016 | 17.85 | 18.17 | 17.72 | 18.12 | 2,864,927 | +0.18(+1.00%) |
May 31, 2016 | 18.08 | 18.19 | 17.79 | 17.94 | 2,595,786 | -0.06(-0.33%) |
May 27, 2016 | 18.16 | 18.00 | 18.00 | 18.00 | 3,981,800 | -0.18(-0.99%) |
May 26, 2016 | 18.67 | 18.92 | 18.16 | 18.18 | 3,726,886 | -0.56(-2.99%) |
May 25, 2016 | 18.48 | 18.94 | 18.38 | 18.74 | 6,429,341 | +0.35(+1.90%) |
May 24, 2016 | 18.25 | 18.48 | 18.05 | 18.39 | 3,068,502 | +0.25(+1.38%) |
May 23, 2016 | 17.99 | 18.35 | 17.75 | 18.14 | 1,650,268 | +0.11(+0.61%) |
May 20, 2016 | 17.70 | 18.15 | 17.70 | 18.03 | 2,386,605 | +0.34(+1.92%) |
May 19, 2016 | 17.60 | 18.12 | 17.43 | 17.69 | 2,694,133 | +0.00(+0.00%) |
May 18, 2016 | 17.69 | 18.22 | 17.56 | 17.69 | 2,047,086 | -0.16(-0.90%) |
May 17, 2016 | 17.75 | 18.21 | 17.52 | 17.85 | 3,540,106 | +0.08(+0.45%) |
May 16, 2016 | 17.46 | 17.85 | 17.40 | 17.77 | 2,122,926 | +0.41(+2.36%) |
May 13, 2016 | 17.07 | 17.57 | 17.06 | 17.36 | 2,375,592 | +0.15(+0.87%) |
May 12, 2016 | 18.15 | 18.25 | 17.01 | 17.21 | 5,767,030 | -0.87(-4.81%) |
May 11, 2016 | 18.16 | 18.73 | 17.99 | 18.08 | 2,065,251 | -0.05(-0.28%) |
May 10, 2016 | 18.50 | 18.79 | 17.75 | 18.13 | 3,426,007 | -0.18(-0.98%) |
May 09, 2016 | 18.14 | 18.54 | 18.03 | 18.31 | 2,417,794 | +0.18(+0.99%) |
May 06, 2016 | 17.91 | 18.58 | 17.85 | 18.13 | 3,630,656 | +0.10(+0.55%) |
May 05, 2016 | 18.28 | 18.41 | 17.80 | 18.03 | 2,016,197 | -0.08(-0.44%) |
May 04, 2016 | 18.07 | 18.51 | 17.79 | 18.11 | 2,011,998 | -0.10(-0.55%) |
May 03, 2016 | 18.00 | 18.26 | 17.65 | 18.21 | 3,045,710 | -0.07(-0.38%) |
May 02, 2016 | 18.46 | 18.71 | 18.02 | 18.28 | 1,664,840 | -0.18(-0.98%) |
Apr 29, 2016 | 18.35 | 18.53 | 17.80 | 18.46 | 2,287,687 | +0.00(+0.00%) |
Apr 28, 2016 | 18.78 | 19.12 | 18.41 | 18.46 | 1,772,354 | -0.45(-2.38%) |
Apr 27, 2016 | 19.01 | 19.14 | 18.57 | 18.91 | 2,880,613 | -0.03(-0.16%) |
Apr 26, 2016 | 18.74 | 19.03 | 18.64 | 18.94 | 2,788,866 | +0.33(+1.77%) |
Apr 25, 2016 | 19.09 | 19.22 | 18.37 | 18.61 | 2,371,840 | -0.51(-2.67%) |
Apr 22, 2016 | 18.78 | 19.42 | 18.78 | 19.12 | 3,112,530 | +0.32(+1.70%) |
Apr 21, 2016 | 18.74 | 19.03 | 18.46 | 18.80 | 2,714,912 | +0.08(+0.43%) |
Apr 20, 2016 | 18.53 | 18.92 | 18.49 | 18.72 | 2,619,622 | +0.15(+0.81%) |
Apr 19, 2016 | 18.54 | 18.86 | 18.27 | 18.57 | 3,743,704 | +0.21(+1.14%) |
Apr 18, 2016 | 18.13 | 18.45 | 17.95 | 18.36 | 3,495,028 | +0.07(+0.38%) |
Apr 15, 2016 | 18.21 | 18.40 | 17.86 | 18.29 | 1,920,553 | +0.05(+0.27%) |
Apr 14, 2016 | 17.87 | 18.34 | 17.79 | 18.24 | 2,878,498 | +0.43(+2.41%) |
Apr 13, 2016 | 17.79 | 18.19 | 17.62 | 17.81 | 4,181,125 | +0.16(+0.91%) |
Apr 12, 2016 | 17.00 | 17.73 | 16.91 | 17.65 | 2,784,907 | +0.70(+4.13%) |
Apr 11, 2016 | 17.07 | 17.18 | 16.76 | 16.95 | 2,249,530 | -0.07(-0.41%) |
Apr 08, 2016 | 16.54 | 17.18 | 16.42 | 17.02 | 2,389,601 | +0.72(+4.42%) |
Apr 07, 2016 | 16.35 | 16.74 | 16.03 | 16.30 | 2,611,964 | -0.13(-0.79%) |
Apr 06, 2016 | 15.93 | 16.61 | 15.80 | 16.43 | 1,913,591 | +0.64(+4.05%) |
Apr 05, 2016 | 16.05 | 16.25 | 15.77 | 15.79 | 4,372,989 | -0.46(-2.83%) |
Apr 04, 2016 | 15.62 | 16.49 | 15.40 | 16.25 | 5,357,070 | +0.57(+3.64%) |
Apr 01, 2016 | 15.75 | 15.75 | 15.17 | 15.68 | 2,969,265 | -0.20(-1.26%) |
Mar 31, 2016 | 15.37 | 15.93 | 15.29 | 15.88 | 2,633,254 | +0.46(+2.98%) |
Mar 30, 2016 | 16.05 | 16.13 | 15.41 | 15.42 | 1,901,865 | -0.51(-3.20%) |
Mar 29, 2016 | 15.01 | 15.98 | 14.93 | 15.93 | 3,825,524 | +0.84(+5.57%) |
Mar 28, 2016 | 15.15 | 15.18 | 14.81 | 15.09 | 3,941,927 | +0.04(+0.27%) |
Mar 24, 2016 | 14.75 | 15.05 | 15.05 | 15.05 | 4,681,900 | +0.07(+0.47%) |
Mar 23, 2016 | 15.42 | 15.48 | 14.93 | 14.98 | 2,328,051 | -0.49(-3.17%) |
Mar 22, 2016 | 15.32 | 15.50 | 15.10 | 15.47 | 1,391,580 | +0.01(+0.06%) |
Mar 21, 2016 | 15.83 | 16.01 | 15.26 | 15.46 | 1,772,702 | -0.41(-2.58%) |
Mar 18, 2016 | 15.66 | 15.93 | 15.62 | 15.87 | 1,811,728 | +0.26(+1.67%) |
Mar 17, 2016 | 15.70 | 15.82 | 15.41 | 15.61 | 2,040,611 | -0.14(-0.89%) |
Mar 16, 2016 | 15.35 | 15.80 | 14.80 | 15.75 | 2,858,577 | +0.74(+4.93%) |
Mar 15, 2016 | 15.47 | 15.50 | 14.88 | 15.01 | 2,266,047 | -0.63(-4.03%) |
Mar 14, 2016 | 15.71 | 15.94 | 15.44 | 15.64 | 2,018,652 | -0.10(-0.64%) |
Mar 11, 2016 | 14.84 | 15.80 | 14.66 | 15.74 | 8,535,016 | +1.08(+7.37%) |
Mar 10, 2016 | 15.06 | 15.52 | 14.34 | 14.66 | 3,380,338 | -0.35(-2.33%) |
Mar 09, 2016 | 15.00 | 15.30 | 14.34 | 15.01 | 1,768,181 | +0.14(+0.94%) |
Mar 08, 2016 | 15.90 | 15.95 | 14.85 | 14.87 | 2,509,564 | -1.11(-6.95%) |
Mar 07, 2016 | 15.71 | 16.28 | 15.59 | 15.98 | 3,488,654 | +0.25(+1.59%) |
Mar 04, 2016 | 15.20 | 15.35 | 14.92 | 15.73 | 4,096,735 | +0.59(+3.90%) |
Mar 03, 2016 | 14.60 | 15.55 | 14.50 | 15.14 | 5,282,192 | +0.56(+3.84%) |
Mar 02, 2016 | 14.73 | 15.09 | 14.45 | 14.58 | 4,628,270 | -0.17(-1.15%) |
Mar 01, 2016 | 14.51 | 15.17 | 14.44 | 14.75 | 8,046,551 | +0.38(+2.64%) |
Feb 29, 2016 | 14.57 | 14.65 | 14.27 | 14.37 | 2,404,904 | -0.12(-0.83%) |
Feb 26, 2016 | 14.19 | 14.95 | 14.08 | 14.49 | 3,634,545 | +0.50(+3.57%) |
Feb 25, 2016 | 14.43 | 14.59 | 13.90 | 13.99 | 3,053,048 | -0.44(-3.05%) |
Feb 24, 2016 | 14.01 | 14.54 | 13.68 | 14.43 | 2,734,976 | +0.27(+1.91%) |
Feb 23, 2016 | 13.88 | 14.25 | 13.76 | 14.16 | 3,796,201 | +0.21(+1.51%) |
Feb 22, 2016 | 13.79 | 14.31 | 13.77 | 13.95 | 4,066,846 | +0.37(+2.72%) |
Feb 19, 2016 | 13.65 | 13.70 | 13.08 | 13.58 | 3,048,228 | -0.23(-1.67%) |
Feb 18, 2016 | 13.66 | 14.05 | 13.43 | 13.81 | 4,237,587 | +0.16(+1.17%) |
Feb 17, 2016 | 12.33 | 13.91 | 12.33 | 13.65 | 10,023,369 | +1.37(+11.16%) |
Feb 16, 2016 | 12.06 | 12.31 | 11.50 | 12.28 | 16,085,919 | +0.48(+4.07%) |
Feb 12, 2016 | 12.31 | 11.80 | 11.80 | 11.80 | 10,995,000 | -0.41(-3.36%) |
Feb 11, 2016 | 13.09 | 13.16 | 12.20 | 12.21 | 6,518,676 | -1.14(-8.54%) |
Feb 10, 2016 | 12.70 | 13.61 | 12.25 | 13.35 | 8,241,445 | +0.72(+5.70%) |
Feb 09, 2016 | 14.84 | 15.69 | 11.28 | 12.63 | 18,501,128 | -2.51(-16.58%) |
Feb 08, 2016 | 15.69 | 15.75 | 14.83 | 15.14 | 5,714,678 | -0.84(-5.26%) |
Feb 05, 2016 | 16.12 | 16.62 | 15.81 | 15.98 | 3,840,603 | -0.28(-1.72%) |
Feb 04, 2016 | 15.59 | 16.37 | 15.49 | 16.26 | 3,173,398 | +0.48(+3.04%) |
Feb 03, 2016 | 15.80 | 15.97 | 15.11 | 15.78 | 2,991,820 | +0.07(+0.45%) |
Feb 02, 2016 | 16.05 | 16.23 | 15.56 | 15.71 | 2,804,078 | -0.54(-3.32%) |