Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.950 | 8.040 | 7.700 | 7.800 | 2,657,355 | -0.13(-1.64%) |
Oct 28, 2016 | 7.910 | 8.170 | 7.840 | 7.930 | 3,210,193 | -0.00(-0.06%) |
Oct 27, 2016 | 7.990 | 8.600 | 7.820 | 7.935 | 10,066,984 | -1.30(-14.03%) |
Oct 26, 2016 | 8.780 | 9.250 | 8.763 | 9.230 | 4,266,471 | +0.45(+5.13%) |
Oct 25, 2016 | 8.960 | 8.960 | 8.690 | 8.780 | 1,428,431 | -0.10(-1.13%) |
Oct 24, 2016 | 8.890 | 9.030 | 8.805 | 8.880 | 1,907,353 | +0.08(+0.91%) |
Oct 21, 2016 | 8.760 | 8.860 | 8.670 | 8.800 | 1,305,545 | -0.09(-1.01%) |
Oct 20, 2016 | 8.910 | 9.025 | 8.820 | 8.890 | 1,257,357 | -0.02(-0.22%) |
Oct 19, 2016 | 8.800 | 8.970 | 8.720 | 8.910 | 1,200,148 | +0.13(+1.48%) |
Oct 18, 2016 | 8.750 | 8.860 | 8.660 | 8.780 | 1,404,450 | +0.16(+1.86%) |
Oct 17, 2016 | 8.820 | 8.890 | 8.620 | 8.620 | 1,581,972 | -0.22(-2.49%) |
Oct 14, 2016 | 8.890 | 8.990 | 8.780 | 8.840 | 1,286,769 | +0.03(+0.34%) |
Oct 13, 2016 | 8.800 | 8.880 | 8.640 | 8.810 | 1,642,273 | -0.08(-0.90%) |
Oct 12, 2016 | 9.010 | 9.084 | 8.710 | 8.890 | 1,608,562 | -0.16(-1.77%) |
Oct 11, 2016 | 9.340 | 9.470 | 9.040 | 9.050 | 1,578,113 | -0.39(-4.13%) |
Oct 10, 2016 | 9.480 | 9.580 | 9.445 | 9.440 | 864,871 | +0.02(+0.21%) |
Oct 07, 2016 | 9.570 | 9.620 | 9.310 | 9.420 | 1,693,998 | -0.15(-1.57%) |
Oct 06, 2016 | 9.540 | 9.620 | 9.370 | 9.570 | 1,691,318 | +0.08(+0.84%) |
Oct 05, 2016 | 9.150 | 9.575 | 9.050 | 9.490 | 2,486,341 | +0.41(+4.52%) |
Oct 04, 2016 | 8.950 | 9.170 | 8.950 | 9.080 | 2,535,243 | +0.12(+1.34%) |
Oct 03, 2016 | 8.950 | 9.090 | 8.920 | 8.960 | 1,429,968 | -0.07(-0.78%) |
Sep 30, 2016 | 8.820 | 9.080 | 8.760 | 9.030 | 1,627,232 | +0.16(+1.80%) |
Sep 29, 2016 | 9.130 | 9.200 | 8.860 | 8.870 | 1,716,676 | -0.23(-2.53%) |
Sep 28, 2016 | 8.990 | 9.210 | 8.960 | 9.100 | 1,808,962 | +0.14(+1.56%) |
Sep 27, 2016 | 8.660 | 8.960 | 8.660 | 8.960 | 935,669 | +0.25(+2.87%) |
Sep 26, 2016 | 8.790 | 8.890 | 8.690 | 8.710 | 1,121,384 | -0.14(-1.58%) |
Sep 23, 2016 | 8.830 | 8.960 | 8.820 | 8.850 | 1,151,827 | -0.07(-0.78%) |
Sep 22, 2016 | 8.810 | 8.930 | 8.730 | 8.920 | 1,921,890 | +0.22(+2.53%) |
Sep 21, 2016 | 8.530 | 8.700 | 8.493 | 8.700 | 1,625,416 | +0.22(+2.59%) |
Sep 20, 2016 | 8.600 | 8.620 | 8.440 | 8.480 | 1,370,340 | -0.05(-0.59%) |
Sep 19, 2016 | 8.520 | 8.625 | 8.475 | 8.530 | 1,464,685 | +0.04(+0.47%) |
Sep 16, 2016 | 8.450 | 8.510 | 8.345 | 8.490 | 2,358,904 | +0.02(+0.24%) |
Sep 15, 2016 | 8.440 | 8.575 | 8.405 | 8.470 | 2,108,630 | +0.07(+0.83%) |
Sep 14, 2016 | 8.530 | 8.605 | 8.340 | 8.400 | 2,932,161 | -0.09(-1.06%) |
Sep 13, 2016 | 8.480 | 8.690 | 8.410 | 8.490 | 2,828,045 | -0.11(-1.28%) |
Sep 12, 2016 | 8.550 | 8.630 | 8.370 | 8.600 | 1,870,816 | +0.00(+0.00%) |
Sep 09, 2016 | 8.680 | 8.870 | 8.500 | 8.600 | 2,854,456 | -0.13(-1.49%) |
Sep 08, 2016 | 8.790 | 8.840 | 8.670 | 8.730 | 2,738,177 | -0.06(-0.68%) |
Sep 07, 2016 | 8.920 | 8.970 | 8.750 | 8.790 | 2,095,046 | -0.13(-1.46%) |
Sep 06, 2016 | 8.780 | 9.070 | 8.770 | 8.920 | 2,245,437 | +0.07(+0.79%) |
Sep 02, 2016 | 8.880 | 8.850 | 8.850 | 8.850 | 1,406,600 | +0.05(+0.57%) |
Sep 01, 2016 | 8.560 | 8.810 | 8.535 | 8.800 | 1,835,064 | +0.22(+2.56%) |
Aug 31, 2016 | 8.610 | 8.770 | 8.525 | 8.580 | 1,776,499 | -0.07(-0.81%) |
Aug 30, 2016 | 8.600 | 8.790 | 8.580 | 8.650 | 1,648,257 | +0.08(+0.93%) |
Aug 29, 2016 | 8.680 | 8.680 | 8.540 | 8.570 | 2,604,133 | -0.06(-0.70%) |
Aug 26, 2016 | 8.590 | 8.700 | 8.530 | 8.630 | 2,318,084 | +0.02(+0.23%) |
Aug 25, 2016 | 8.490 | 8.655 | 8.260 | 8.610 | 3,835,578 | -0.26(-2.93%) |
Aug 24, 2016 | 9.050 | 9.180 | 8.860 | 8.870 | 2,712,161 | -0.15(-1.66%) |
Aug 23, 2016 | 9.120 | 9.220 | 8.960 | 9.020 | 4,842,969 | -0.07(-0.77%) |
Aug 22, 2016 | 8.900 | 9.125 | 8.900 | 9.090 | 2,759,567 | +0.05(+0.55%) |
Aug 19, 2016 | 8.950 | 9.100 | 8.900 | 9.040 | 3,371,768 | +0.09(+1.01%) |
Aug 18, 2016 | 9.100 | 9.125 | 8.865 | 8.950 | 4,676,728 | -0.14(-1.54%) |
Aug 17, 2016 | 9.260 | 9.290 | 9.010 | 9.090 | 3,294,090 | -0.21(-2.26%) |
Aug 16, 2016 | 9.230 | 9.570 | 9.180 | 9.300 | 2,723,359 | -0.05(-0.53%) |
Aug 15, 2016 | 9.160 | 9.460 | 9.040 | 9.350 | 2,409,112 | +0.29(+3.20%) |
Aug 12, 2016 | 9.040 | 9.160 | 8.930 | 9.060 | 2,272,261 | +0.00(+0.00%) |
Aug 11, 2016 | 9.250 | 9.270 | 9.020 | 9.060 | 1,790,024 | -0.12(-1.31%) |
Aug 10, 2016 | 9.470 | 9.470 | 9.120 | 9.180 | 2,356,916 | -0.23(-2.44%) |
Aug 09, 2016 | 9.260 | 9.430 | 9.240 | 9.410 | 1,800,415 | +0.12(+1.29%) |
Aug 08, 2016 | 9.400 | 9.495 | 9.250 | 9.290 | 2,068,684 | -0.07(-0.75%) |
Aug 05, 2016 | 9.200 | 9.410 | 9.040 | 9.360 | 2,603,578 | +0.34(+3.77%) |
Aug 04, 2016 | 8.940 | 9.020 | 8.920 | 9.020 | 3,979,679 | +0.12(+1.35%) |
Aug 03, 2016 | 8.590 | 8.980 | 8.590 | 8.900 | 6,695,942 | +0.28(+3.25%) |
Aug 02, 2016 | 8.540 | 8.850 | 8.480 | 8.620 | 4,917,652 | +0.00(+0.00%) |
Aug 01, 2016 | 8.800 | 8.800 | 8.450 | 8.620 | 5,905,264 | -0.14(-1.60%) |
Jul 29, 2016 | 8.360 | 8.810 | 8.280 | 8.760 | 10,599,269 | +0.45(+5.42%) |
Jul 28, 2016 | 8.400 | 8.640 | 8.200 | 8.310 | 21,149,436 | -4.20(-33.57%) |
Jul 27, 2016 | 12.80 | 13.24 | 12.30 | 12.51 | 5,621,600 | -0.21(-1.65%) |
Jul 26, 2016 | 12.52 | 12.74 | 12.46 | 12.72 | 2,904,232 | +0.20(+1.60%) |
Jul 25, 2016 | 12.39 | 12.69 | 12.23 | 12.52 | 3,104,295 | +0.41(+3.39%) |
Jul 22, 2016 | 12.08 | 12.21 | 11.98 | 12.11 | 1,494,607 | +0.01(+0.08%) |
Jul 21, 2016 | 12.13 | 12.31 | 12.04 | 12.10 | 2,940,714 | -0.03(-0.25%) |
Jul 20, 2016 | 12.00 | 12.24 | 11.82 | 12.13 | 3,048,941 | +0.26(+2.19%) |
Jul 19, 2016 | 12.20 | 12.37 | 11.86 | 11.87 | 2,710,827 | -0.52(-4.20%) |
Jul 18, 2016 | 12.16 | 12.41 | 12.08 | 12.39 | 2,530,776 | +0.29(+2.40%) |
Jul 15, 2016 | 12.12 | 12.26 | 11.92 | 12.10 | 2,791,200 | +0.26(+2.20%) |
Jul 14, 2016 | 11.98 | 12.03 | 11.81 | 11.84 | 1,649,325 | +0.10(+0.85%) |
Jul 13, 2016 | 11.87 | 11.97 | 11.64 | 11.74 | 1,600,977 | -0.03(-0.25%) |
Jul 12, 2016 | 11.62 | 11.92 | 11.58 | 11.77 | 2,029,239 | +0.32(+2.79%) |
Jul 11, 2016 | 11.43 | 11.54 | 11.41 | 11.45 | 1,352,156 | +0.13(+1.15%) |
Jul 08, 2016 | 10.87 | 11.35 | 10.76 | 11.32 | 1,781,983 | +0.56(+5.20%) |
Jul 07, 2016 | 10.89 | 10.99 | 10.63 | 10.76 | 1,597,220 | -0.06(-0.55%) |
Jul 05, 2016 | 11.01 | 11.07 | 10.80 | 10.82 | 914,148 | -0.30(-2.70%) |
Jul 01, 2016 | 11.29 | 11.12 | 11.12 | 11.12 | 2,026,300 | -0.16(-1.42%) |
Jun 30, 2016 | 10.89 | 11.29 | 10.77 | 11.28 | 2,657,238 | +0.37(+3.39%) |
Jun 29, 2016 | 10.51 | 10.96 | 10.46 | 10.91 | 3,957,983 | +0.54(+5.21%) |
Jun 28, 2016 | 10.43 | 10.55 | 10.18 | 10.37 | 2,903,898 | +0.19(+1.87%) |
Jun 27, 2016 | 10.86 | 10.90 | 10.11 | 10.18 | 3,694,367 | -0.78(-7.12%) |
Jun 24, 2016 | 11.47 | 11.63 | 10.95 | 10.96 | 5,078,926 | -1.17(-9.65%) |
Jun 23, 2016 | 11.71 | 12.13 | 11.67 | 12.13 | 3,328,641 | +0.58(+5.02%) |
Jun 22, 2016 | 11.50 | 11.70 | 11.43 | 11.55 | 2,356,183 | +0.10(+0.87%) |
Jun 21, 2016 | 11.64 | 11.64 | 11.15 | 11.45 | 4,150,031 | -0.22(-1.89%) |
Jun 20, 2016 | 12.18 | 12.21 | 11.65 | 11.67 | 4,027,823 | -0.48(-3.95%) |
Jun 17, 2016 | 12.42 | 12.50 | 12.10 | 12.15 | 2,607,363 | -0.25(-2.02%) |
Jun 16, 2016 | 12.33 | 12.48 | 12.15 | 12.40 | 1,609,497 | -0.06(-0.48%) |
Jun 15, 2016 | 12.49 | 12.62 | 12.42 | 12.46 | 1,784,805 | -0.02(-0.16%) |
Jun 14, 2016 | 12.46 | 12.53 | 12.30 | 12.48 | 1,539,359 | -0.01(-0.08%) |
Jun 13, 2016 | 12.64 | 12.75 | 12.47 | 12.49 | 1,683,135 | -0.20(-1.58%) |
Jun 10, 2016 | 12.87 | 12.88 | 12.62 | 12.69 | 1,972,190 | -0.31(-2.38%) |
Jun 09, 2016 | 13.09 | 13.17 | 12.93 | 13.00 | 2,327,130 | -0.15(-1.14%) |
Jun 08, 2016 | 13.29 | 13.33 | 13.13 | 13.15 | 3,275,934 | -0.11(-0.83%) |
Jun 07, 2016 | 13.34 | 13.34 | 13.12 | 13.26 | 3,043,542 | -0.03(-0.23%) |
Jun 06, 2016 | 13.46 | 13.46 | 13.27 | 13.29 | 1,885,630 | -0.18(-1.34%) |
Jun 03, 2016 | 13.46 | 13.53 | 13.27 | 13.47 | 2,651,339 | +0.11(+0.82%) |
Jun 02, 2016 | 13.63 | 13.81 | 13.19 | 13.36 | 2,832,335 | +0.15(+1.14%) |
Jun 01, 2016 | 13.00 | 13.22 | 12.99 | 13.21 | 1,817,611 | +0.10(+0.76%) |
May 31, 2016 | 13.19 | 13.22 | 13.04 | 13.11 | 1,514,186 | -0.09(-0.68%) |
May 27, 2016 | 13.00 | 13.20 | 13.20 | 13.20 | 1,640,200 | +0.14(+1.07%) |
May 26, 2016 | 13.15 | 13.18 | 13.00 | 13.06 | 1,680,503 | -0.04(-0.31%) |
May 25, 2016 | 12.98 | 13.26 | 12.95 | 13.10 | 1,808,600 | +0.13(+1.00%) |
May 24, 2016 | 12.96 | 13.06 | 12.76 | 12.97 | 2,172,525 | +0.08(+0.62%) |
May 23, 2016 | 12.39 | 12.99 | 12.36 | 12.89 | 3,312,487 | +0.54(+4.37%) |
May 20, 2016 | 12.20 | 12.38 | 12.20 | 12.35 | 2,128,216 | +0.19(+1.56%) |
May 19, 2016 | 12.07 | 12.20 | 11.99 | 12.16 | 2,248,338 | +0.04(+0.33%) |
May 18, 2016 | 11.91 | 12.16 | 11.88 | 12.12 | 1,803,050 | +0.19(+1.59%) |
May 17, 2016 | 12.05 | 12.15 | 11.90 | 11.93 | 1,468,473 | -0.14(-1.16%) |
May 16, 2016 | 11.91 | 12.19 | 11.87 | 12.07 | 1,691,907 | +0.19(+1.60%) |
May 13, 2016 | 11.71 | 11.97 | 11.71 | 11.88 | 1,919,613 | +0.03(+0.25%) |
May 12, 2016 | 12.13 | 12.22 | 11.82 | 11.85 | 1,558,073 | -0.24(-1.99%) |
May 11, 2016 | 12.09 | 12.25 | 12.04 | 12.09 | 1,126,550 | -0.08(-0.66%) |
May 10, 2016 | 12.35 | 12.35 | 12.02 | 12.17 | 1,717,950 | -0.08(-0.65%) |
May 09, 2016 | 11.96 | 12.37 | 11.93 | 12.25 | 2,826,827 | +0.25(+2.08%) |
May 06, 2016 | 12.16 | 12.16 | 11.57 | 12.00 | 3,391,770 | +0.12(+1.01%) |
May 05, 2016 | 12.15 | 12.28 | 11.84 | 11.88 | 3,018,282 | -0.26(-2.14%) |
May 04, 2016 | 12.02 | 12.32 | 11.99 | 12.14 | 5,294,599 | +0.62(+5.38%) |
May 03, 2016 | 11.76 | 12.00 | 11.50 | 11.52 | 2,749,369 | -0.34(-2.87%) |
May 02, 2016 | 11.88 | 12.10 | 11.79 | 11.86 | 3,175,606 | -0.03(-0.25%) |
Apr 29, 2016 | 12.07 | 12.23 | 11.80 | 11.89 | 7,577,639 | -0.12(-0.96%) |
Apr 28, 2016 | 12.92 | 13.00 | 11.76 | 12.01 | 20,429,606 | -3.56(-22.90%) |
Apr 27, 2016 | 15.05 | 15.71 | 15.05 | 15.57 | 3,088,561 | +0.45(+2.98%) |
Apr 26, 2016 | 14.87 | 15.28 | 14.79 | 15.12 | 1,926,181 | +0.35(+2.37%) |
Apr 25, 2016 | 14.67 | 14.82 | 14.30 | 14.77 | 3,586,058 | +0.11(+0.75%) |
Apr 22, 2016 | 14.75 | 14.94 | 14.57 | 14.66 | 3,117,383 | -0.07(-0.48%) |
Apr 21, 2016 | 14.71 | 14.80 | 14.54 | 14.73 | 1,539,274 | +0.04(+0.27%) |
Apr 20, 2016 | 14.51 | 14.84 | 14.39 | 14.69 | 2,197,673 | +0.11(+0.75%) |
Apr 19, 2016 | 15.07 | 15.07 | 14.43 | 14.58 | 3,887,477 | -0.40(-2.67%) |
Apr 18, 2016 | 15.22 | 15.22 | 14.85 | 14.98 | 3,158,513 | -0.28(-1.83%) |
Apr 15, 2016 | 15.47 | 15.52 | 15.18 | 15.26 | 2,504,222 | -0.06(-0.39%) |
Apr 14, 2016 | 15.49 | 15.59 | 15.26 | 15.32 | 1,411,748 | -0.13(-0.84%) |
Apr 13, 2016 | 15.10 | 15.50 | 15.07 | 15.45 | 1,610,043 | +0.48(+3.21%) |
Apr 12, 2016 | 14.82 | 15.03 | 14.66 | 14.97 | 1,523,304 | -0.03(-0.20%) |
Apr 11, 2016 | 15.19 | 15.39 | 14.94 | 15.00 | 1,559,884 | -0.09(-0.60%) |
Apr 08, 2016 | 14.96 | 15.44 | 14.90 | 15.09 | 1,739,123 | +0.42(+2.86%) |
Apr 07, 2016 | 15.11 | 15.18 | 14.59 | 14.67 | 1,834,318 | -0.56(-3.68%) |
Apr 06, 2016 | 15.09 | 15.28 | 14.80 | 15.23 | 2,375,554 | +0.11(+0.73%) |
Apr 05, 2016 | 15.28 | 15.46 | 15.08 | 15.12 | 1,502,155 | -0.27(-1.75%) |
Apr 04, 2016 | 15.79 | 15.86 | 15.28 | 15.39 | 2,404,738 | -0.43(-2.72%) |
Apr 01, 2016 | 15.89 | 15.94 | 15.70 | 15.82 | 1,132,262 | -0.24(-1.49%) |
Mar 31, 2016 | 15.78 | 16.25 | 15.66 | 16.06 | 1,486,990 | +0.30(+1.90%) |
Mar 30, 2016 | 15.95 | 16.04 | 15.51 | 15.76 | 1,869,560 | -0.04(-0.25%) |
Mar 29, 2016 | 15.21 | 15.85 | 15.04 | 15.80 | 1,485,767 | +0.56(+3.67%) |
Mar 28, 2016 | 15.29 | 15.46 | 15.06 | 15.24 | 1,356,309 | -0.06(-0.39%) |
Mar 24, 2016 | 14.95 | 15.30 | 15.30 | 15.30 | 2,051,200 | +0.30(+2.00%) |
Mar 23, 2016 | 15.56 | 15.69 | 14.93 | 15.00 | 2,513,548 | -0.56(-3.60%) |
Mar 22, 2016 | 16.50 | 16.50 | 15.13 | 15.56 | 7,219,309 | -1.26(-7.49%) |
Mar 21, 2016 | 16.30 | 17.04 | 16.30 | 16.82 | 1,462,855 | +0.44(+2.69%) |
Mar 18, 2016 | 16.44 | 16.60 | 16.27 | 16.38 | 1,497,335 | +0.03(+0.18%) |
Mar 17, 2016 | 15.93 | 16.42 | 15.73 | 16.35 | 1,223,501 | +0.37(+2.32%) |
Mar 16, 2016 | 15.70 | 16.01 | 15.64 | 15.98 | 969,416 | +0.14(+0.88%) |
Mar 15, 2016 | 15.78 | 15.96 | 15.64 | 15.84 | 2,032,833 | -0.09(-0.56%) |
Mar 14, 2016 | 15.55 | 16.17 | 15.55 | 15.93 | 1,761,373 | +0.30(+1.92%) |
Mar 11, 2016 | 15.54 | 15.65 | 15.19 | 15.63 | 2,568,674 | +0.36(+2.36%) |
Mar 10, 2016 | 15.23 | 15.59 | 14.97 | 15.27 | 2,261,537 | +0.11(+0.73%) |
Mar 09, 2016 | 15.09 | 15.74 | 15.09 | 15.16 | 1,918,140 | +0.12(+0.80%) |
Mar 08, 2016 | 15.26 | 15.42 | 14.80 | 15.04 | 2,082,897 | -0.38(-2.46%) |
Mar 07, 2016 | 15.26 | 15.68 | 15.17 | 15.42 | 2,134,868 | +0.03(+0.19%) |
Mar 04, 2016 | 14.76 | 15.49 | 14.73 | 15.39 | 2,904,350 | +0.68(+4.62%) |
Mar 03, 2016 | 15.01 | 15.05 | 14.16 | 14.71 | 4,319,194 | -0.71(-4.60%) |
Mar 02, 2016 | 16.01 | 16.03 | 15.10 | 15.42 | 2,521,108 | -0.58(-3.63%) |
Mar 01, 2016 | 15.80 | 16.04 | 15.58 | 16.00 | 1,059,068 | +0.31(+1.98%) |
Feb 29, 2016 | 15.66 | 15.99 | 15.50 | 15.69 | 1,680,127 | +0.09(+0.58%) |
Feb 26, 2016 | 15.91 | 15.93 | 15.54 | 15.60 | 1,418,412 | -0.20(-1.27%) |
Feb 25, 2016 | 15.50 | 15.81 | 15.34 | 15.80 | 1,345,235 | +0.37(+2.40%) |
Feb 24, 2016 | 15.00 | 15.46 | 14.88 | 15.43 | 952,530 | +0.23(+1.51%) |
Feb 23, 2016 | 15.60 | 15.61 | 15.19 | 15.20 | 1,182,679 | -0.44(-2.81%) |
Feb 22, 2016 | 15.38 | 15.78 | 15.30 | 15.64 | 1,978,812 | +0.51(+3.37%) |
Feb 19, 2016 | 14.66 | 15.23 | 14.53 | 15.13 | 1,479,584 | +0.39(+2.65%) |
Feb 18, 2016 | 14.93 | 15.05 | 14.55 | 14.74 | 1,565,380 | -0.19(-1.27%) |
Feb 17, 2016 | 14.73 | 15.06 | 14.62 | 14.93 | 2,530,822 | +0.22(+1.50%) |
Feb 16, 2016 | 14.99 | 15.14 | 13.90 | 14.71 | 3,890,211 | -0.11(-0.74%) |
Feb 12, 2016 | 14.10 | 14.82 | 14.82 | 14.82 | 8,129,200 | +0.86(+6.16%) |
Feb 11, 2016 | 13.70 | 14.23 | 13.53 | 13.96 | 3,866,741 | +0.15(+1.09%) |
Feb 10, 2016 | 13.51 | 14.27 | 13.50 | 13.81 | 3,532,924 | +0.45(+3.37%) |
Feb 09, 2016 | 13.08 | 13.75 | 13.05 | 13.36 | 2,321,601 | +0.08(+0.60%) |
Feb 08, 2016 | 13.72 | 13.95 | 13.02 | 13.28 | 4,017,055 | -1.12(-7.78%) |
Feb 05, 2016 | 15.60 | 15.86 | 14.35 | 14.40 | 2,892,115 | -1.29(-8.22%) |
Feb 04, 2016 | 15.38 | 15.84 | 15.10 | 15.69 | 2,039,106 | +0.30(+1.95%) |
Feb 03, 2016 | 14.75 | 15.42 | 14.69 | 15.39 | 2,408,659 | +0.82(+5.63%) |
Feb 02, 2016 | 14.97 | 15.11 | 14.41 | 14.57 | 1,393,727 | -0.44(-2.93%) |
Feb 01, 2016 | 15.08 | 15.19 | 14.90 | 15.01 | 1,430,996 | -0.31(-2.02%) |
Jan 29, 2016 | 14.34 | 15.32 | 14.34 | 15.32 | 2,389,283 | +0.97(+6.80%) |
Jan 28, 2016 | 14.53 | 14.72 | 14.23 | 14.35 | 1,327,867 | -0.00(-0.03%) |
Jan 27, 2016 | 14.51 | 14.94 | 14.24 | 14.35 | 1,124,537 | -0.15(-1.03%) |
Jan 26, 2016 | 14.50 | 14.75 | 14.15 | 14.50 | 1,199,982 | +0.11(+0.76%) |
Jan 25, 2016 | 14.94 | 14.94 | 14.36 | 14.39 | 1,064,897 | -0.60(-4.00%) |
Jan 22, 2016 | 14.49 | 15.10 | 14.41 | 14.99 | 2,760,316 | +0.77(+5.41%) |
Jan 21, 2016 | 14.43 | 14.80 | 14.12 | 14.22 | 1,519,147 | -0.14(-0.97%) |
Jan 20, 2016 | 14.32 | 14.49 | 13.62 | 14.36 | 3,874,899 | -0.18(-1.24%) |
Jan 19, 2016 | 15.00 | 15.07 | 14.29 | 14.54 | 1,974,449 | -0.26(-1.76%) |
Jan 15, 2016 | 15.10 | 14.80 | 14.80 | 14.80 | 3,001,800 | -0.87(-5.55%) |
Jan 14, 2016 | 15.58 | 15.88 | 15.22 | 15.67 | 3,391,484 | +0.25(+1.62%) |
Jan 13, 2016 | 16.34 | 16.42 | 15.31 | 15.42 | 2,304,477 | -0.77(-4.76%) |
Jan 12, 2016 | 16.46 | 16.57 | 15.95 | 16.19 | 1,456,520 | -0.11(-0.67%) |
Jan 11, 2016 | 16.00 | 16.39 | 15.81 | 16.30 | 2,060,765 | +0.28(+1.75%) |
Jan 08, 2016 | 16.78 | 16.94 | 15.99 | 16.02 | 2,933,085 | -0.69(-4.13%) |
Jan 07, 2016 | 16.78 | 17.16 | 16.50 | 16.71 | 3,012,568 | -0.41(-2.39%) |
Jan 06, 2016 | 17.03 | 17.30 | 16.92 | 17.12 | 1,780,430 | -0.14(-0.81%) |
Jan 05, 2016 | 17.55 | 17.78 | 16.97 | 17.26 | 2,307,211 | -0.34(-1.93%) |
Jan 04, 2016 | 17.78 | 17.87 | 17.34 | 17.60 | 2,515,716 | -0.52(-2.87%) |
Dec 31, 2015 | 18.26 | 18.12 | 18.12 | 18.12 | 1,277,400 | -0.27(-1.47%) |
Dec 30, 2015 | 18.69 | 18.87 | 18.34 | 18.39 | 1,066,939 | -0.35(-1.87%) |
Dec 29, 2015 | 18.60 | 19.16 | 18.51 | 18.74 | 1,158,699 | +0.24(+1.32%) |
Dec 28, 2015 | 18.48 | 18.50 | 18.14 | 18.50 | 926,737 | -0.02(-0.08%) |
Dec 24, 2015 | 18.21 | 18.51 | 18.51 | 18.51 | 1,009,300 | +0.22(+1.20%) |
Dec 23, 2015 | 18.11 | 18.40 | 17.87 | 18.29 | 1,518,606 | +0.29(+1.61%) |
Dec 22, 2015 | 18.26 | 18.26 | 17.55 | 18.00 | 1,912,550 | -0.08(-0.44%) |
Dec 21, 2015 | 17.77 | 18.20 | 17.48 | 18.08 | 3,081,122 | +0.34(+1.92%) |
Dec 18, 2015 | 17.94 | 18.56 | 17.72 | 17.74 | 4,405,374 | -0.27(-1.50%) |
Dec 17, 2015 | 18.63 | 18.70 | 17.68 | 18.01 | 4,152,912 | -0.55(-2.96%) |
Dec 16, 2015 | 18.99 | 19.13 | 18.18 | 18.56 | 2,546,840 | -0.56(-2.93%) |
Dec 15, 2015 | 19.10 | 19.75 | 18.97 | 19.12 | 2,222,121 | +0.16(+0.84%) |
Dec 14, 2015 | 19.82 | 19.92 | 18.80 | 18.96 | 2,637,793 | -0.78(-3.95%) |
Dec 11, 2015 | 20.21 | 20.54 | 19.65 | 19.74 | 1,694,874 | -0.73(-3.57%) |
Dec 10, 2015 | 20.50 | 20.88 | 20.25 | 20.47 | 2,888,018 | -1.02(-4.75%) |
Dec 09, 2015 | 21.90 | 22.05 | 21.36 | 21.49 | 996,117 | -0.44(-2.01%) |
Dec 08, 2015 | 21.76 | 22.03 | 21.42 | 21.93 | 878,067 | -0.13(-0.59%) |
Dec 07, 2015 | 22.55 | 22.60 | 22.00 | 22.06 | 1,015,611 | -0.46(-2.04%) |
Dec 04, 2015 | 21.95 | 22.58 | 21.86 | 22.52 | 1,492,547 | +0.75(+3.45%) |
Dec 03, 2015 | 22.65 | 22.77 | 21.74 | 21.77 | 1,370,359 | -0.74(-3.29%) |
Dec 02, 2015 | 22.48 | 22.85 | 22.41 | 22.51 | 1,119,237 | +0.03(+0.13%) |
Dec 01, 2015 | 22.62 | 22.71 | 22.13 | 22.48 | 1,385,084 | -0.04(-0.18%) |
Nov 30, 2015 | 22.44 | 22.78 | 22.43 | 22.52 | 1,134,138 | +0.09(+0.40%) |
Nov 27, 2015 | 22.23 | 22.66 | 22.07 | 22.43 | 631,621 | +0.26(+1.17%) |
Nov 25, 2015 | 22.06 | 22.17 | 22.17 | 22.17 | 792,100 | +0.09(+0.41%) |
Nov 24, 2015 | 22.07 | 22.22 | 21.93 | 22.08 | 1,220,726 | +0.05(+0.23%) |
Nov 23, 2015 | 21.65 | 22.18 | 21.60 | 22.03 | 1,395,846 | +0.38(+1.76%) |
Nov 20, 2015 | 21.14 | 21.86 | 21.12 | 21.65 | 1,797,010 | +0.66(+3.14%) |
Nov 19, 2015 | 21.22 | 21.29 | 20.92 | 20.99 | 928,438 | -0.17(-0.80%) |
Nov 18, 2015 | 20.67 | 21.29 | 20.45 | 21.16 | 1,590,989 | +0.29(+1.39%) |
Nov 17, 2015 | 21.00 | 21.35 | 20.83 | 20.87 | 1,150,327 | -0.06(-0.29%) |
Nov 16, 2015 | 20.57 | 20.94 | 20.49 | 20.93 | 1,103,236 | +0.38(+1.85%) |
Nov 13, 2015 | 20.70 | 20.75 | 20.32 | 20.55 | 1,319,708 | -0.25(-1.20%) |
Nov 12, 2015 | 20.84 | 21.09 | 20.62 | 20.80 | 1,753,519 | -0.19(-0.91%) |
Nov 11, 2015 | 20.50 | 21.25 | 20.33 | 20.99 | 1,980,433 | +0.52(+2.54%) |
Nov 10, 2015 | 20.29 | 20.50 | 20.05 | 20.47 | 1,495,798 | +0.06(+0.29%) |
Nov 09, 2015 | 20.86 | 20.96 | 20.27 | 20.41 | 1,714,338 | -0.47(-2.25%) |
Nov 06, 2015 | 20.35 | 21.07 | 20.35 | 20.88 | 1,586,349 | +0.15(+0.72%) |
Nov 05, 2015 | 20.38 | 20.76 | 20.20 | 20.73 | 2,089,671 | +0.28(+1.37%) |
Nov 04, 2015 | 20.36 | 20.48 | 20.13 | 20.45 | 1,459,504 | +0.10(+0.49%) |
Nov 03, 2015 | 20.10 | 20.70 | 20.00 | 20.35 | 2,158,862 | +0.31(+1.55%) |