Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.21 | 18.23 | 18.07 | 18.12 | 2,055,549 | -0.10(-0.55%) |
Mar 30, 2017 | 18.12 | 18.31 | 18.02 | 18.22 | 2,060,274 | +0.08(+0.45%) |
Mar 29, 2017 | 18.00 | 18.23 | 17.93 | 18.13 | 1,980,071 | +0.07(+0.40%) |
Mar 28, 2017 | 17.57 | 18.12 | 17.57 | 18.06 | 2,603,338 | +0.42(+2.38%) |
Mar 27, 2017 | 17.45 | 17.75 | 17.33 | 17.64 | 4,489,720 | -0.23(-1.27%) |
Mar 24, 2017 | 18.09 | 18.13 | 17.16 | 17.87 | 5,515,614 | +0.26(+1.50%) |
Mar 23, 2017 | 17.42 | 17.89 | 17.39 | 17.61 | 4,141,455 | +0.19(+1.10%) |
Mar 22, 2017 | 17.45 | 17.49 | 17.07 | 17.41 | 3,709,111 | -0.01(-0.05%) |
Mar 21, 2017 | 17.77 | 17.79 | 17.24 | 17.42 | 4,193,489 | -0.24(-1.34%) |
Mar 20, 2017 | 17.68 | 17.82 | 17.61 | 17.66 | 3,424,510 | -0.08(-0.46%) |
Mar 17, 2017 | 17.88 | 17.94 | 17.63 | 17.74 | 3,253,467 | -0.13(-0.71%) |
Mar 16, 2017 | 17.28 | 18.06 | 17.23 | 17.87 | 5,659,434 | +0.64(+3.70%) |
Mar 15, 2017 | 17.02 | 17.30 | 16.90 | 17.23 | 2,375,380 | +0.36(+2.11%) |
Mar 14, 2017 | 16.85 | 16.96 | 16.69 | 16.88 | 1,691,414 | -0.05(-0.32%) |
Mar 13, 2017 | 16.98 | 17.05 | 16.79 | 16.93 | 2,469,512 | -0.05(-0.32%) |
Mar 10, 2017 | 17.00 | 17.23 | 16.82 | 16.99 | 3,064,515 | +0.18(+1.08%) |
Mar 09, 2017 | 17.09 | 17.20 | 16.63 | 16.80 | 4,337,055 | -0.27(-1.60%) |
Mar 08, 2017 | 16.61 | 17.09 | 16.59 | 17.08 | 4,122,436 | +0.50(+3.02%) |
Mar 07, 2017 | 16.48 | 16.65 | 16.44 | 16.58 | 1,729,463 | +0.13(+0.78%) |
Mar 06, 2017 | 16.38 | 16.49 | 16.28 | 16.45 | 1,335,868 | -0.03(-0.17%) |
Mar 03, 2017 | 16.18 | 16.56 | 16.04 | 16.48 | 2,400,559 | +0.26(+1.57%) |
Mar 02, 2017 | 16.42 | 16.45 | 16.17 | 16.22 | 2,344,885 | -0.19(-1.17%) |
Mar 01, 2017 | 16.32 | 16.66 | 16.32 | 16.41 | 3,060,369 | +0.24(+1.46%) |
Feb 28, 2017 | 15.97 | 16.27 | 15.85 | 16.17 | 4,208,613 | -0.05(-0.28%) |
Feb 27, 2017 | 15.58 | 16.26 | 15.48 | 16.22 | 3,687,593 | +0.51(+3.25%) |
Feb 24, 2017 | 15.35 | 15.73 | 15.20 | 15.71 | 2,283,107 | +0.28(+1.83%) |
Feb 23, 2017 | 15.47 | 15.49 | 15.21 | 15.43 | 1,282,764 | +0.04(+0.24%) |
Feb 22, 2017 | 15.77 | 15.83 | 15.37 | 15.39 | 2,282,437 | -0.16(-1.05%) |
Feb 21, 2017 | 15.31 | 15.56 | 15.19 | 15.56 | 2,263,074 | +0.29(+1.91%) |
Feb 17, 2017 | 15.26 | 15.26 | 15.26 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 15.22 | 15.31 | 15.12 | 15.25 | 4,231,413 | +0.06(+0.42%) |
Feb 15, 2017 | 14.60 | 15.31 | 14.54 | 15.19 | 4,149,760 | +0.51(+3.48%) |
Feb 14, 2017 | 14.91 | 14.92 | 14.61 | 14.68 | 2,431,522 | -0.23(-1.53%) |
Feb 13, 2017 | 15.14 | 15.23 | 14.89 | 14.91 | 2,331,568 | -0.17(-1.15%) |
Feb 10, 2017 | 14.92 | 15.25 | 14.88 | 15.08 | 2,514,965 | +0.21(+1.41%) |
Feb 09, 2017 | 14.77 | 14.91 | 14.63 | 14.87 | 1,638,235 | +0.06(+0.43%) |
Feb 08, 2017 | 14.81 | 14.87 | 14.47 | 14.81 | 2,614,793 | -0.06(-0.43%) |
Feb 07, 2017 | 15.02 | 15.08 | 14.71 | 14.87 | 2,176,740 | -0.14(-0.94%) |
Feb 06, 2017 | 14.87 | 15.20 | 14.76 | 15.01 | 1,883,132 | +0.09(+0.61%) |
Feb 03, 2017 | 14.92 | 15.04 | 14.80 | 14.92 | 2,329,358 | +0.13(+0.86%) |
Feb 02, 2017 | 14.90 | 15.07 | 14.77 | 14.79 | 2,484,672 | -0.10(-0.67%) |
Feb 01, 2017 | 14.98 | 15.05 | 14.69 | 14.89 | 2,323,395 | -0.01(-0.06%) |
Jan 31, 2017 | 14.91 | 14.98 | 14.70 | 14.90 | 2,664,264 | -0.01(-0.06%) |
Jan 30, 2017 | 14.92 | 15.01 | 14.56 | 14.91 | 2,692,102 | -0.20(-1.32%) |
Jan 27, 2017 | 15.63 | 15.63 | 14.98 | 15.11 | 3,212,959 | -0.50(-3.21%) |
Jan 26, 2017 | 15.45 | 15.74 | 15.43 | 15.61 | 3,813,138 | +0.25(+1.60%) |
Jan 25, 2017 | 15.39 | 15.64 | 15.24 | 15.37 | 2,895,460 | +0.13(+0.84%) |
Jan 24, 2017 | 14.94 | 15.33 | 14.70 | 15.24 | 5,204,696 | +0.43(+2.89%) |
Jan 23, 2017 | 14.89 | 15.06 | 14.81 | 14.81 | 2,107,027 | -0.06(-0.43%) |
Jan 20, 2017 | 14.75 | 14.95 | 14.64 | 14.88 | 1,585,078 | +0.13(+0.86%) |
Jan 19, 2017 | 15.03 | 15.18 | 14.70 | 14.75 | 1,721,367 | -0.27(-1.82%) |
Jan 18, 2017 | 15.20 | 15.29 | 14.91 | 15.02 | 2,188,848 | -0.13(-0.84%) |
Jan 17, 2017 | 14.80 | 15.19 | 14.66 | 15.15 | 2,526,443 | +0.36(+2.46%) |
Jan 13, 2017 | 14.79 | 14.79 | 14.79 | 0 | -0.36(-2.40%) | |
Jan 12, 2017 | 14.80 | 15.24 | 14.11 | 15.15 | 10,980,174 | +0.05(+0.30%) |
Jan 11, 2017 | 14.85 | 15.23 | 14.76 | 15.10 | 6,138,482 | +0.32(+2.15%) |
Jan 10, 2017 | 14.78 | 14.94 | 14.69 | 14.79 | 2,960,583 | +0.08(+0.56%) |
Jan 09, 2017 | 14.72 | 14.79 | 14.50 | 14.70 | 2,278,715 | -0.05(-0.31%) |
Jan 06, 2017 | 15.40 | 15.49 | 14.72 | 14.75 | 3,971,611 | -0.79(-5.09%) |
Jan 05, 2017 | 15.34 | 15.57 | 15.30 | 15.54 | 2,633,704 | +0.11(+0.71%) |
Jan 04, 2017 | 14.85 | 15.47 | 14.85 | 15.43 | 3,587,682 | +0.66(+4.50%) |
Jan 03, 2017 | 14.55 | 14.79 | 14.50 | 14.77 | 2,122,410 | +0.38(+2.66%) |
Dec 30, 2016 | 14.39 | 14.39 | 14.39 | 0 | -0.21(-1.43%) | |
Dec 29, 2016 | 14.60 | 14.85 | 14.57 | 14.59 | 1,567,028 | +0.03(+0.19%) |
Dec 28, 2016 | 14.83 | 14.94 | 14.47 | 14.57 | 1,577,820 | -0.23(-1.54%) |
Dec 27, 2016 | 14.76 | 14.94 | 14.73 | 14.79 | 1,226,630 | +0.10(+0.68%) |
Dec 23, 2016 | 14.69 | 14.69 | 14.69 | 0 | -0.09(-0.62%) | |
Dec 22, 2016 | 15.14 | 15.18 | 14.69 | 14.79 | 2,367,782 | -0.30(-1.99%) |
Dec 21, 2016 | 14.97 | 15.17 | 14.93 | 15.09 | 1,271,587 | +0.14(+0.91%) |
Dec 20, 2016 | 14.97 | 15.20 | 14.89 | 14.95 | 1,766,337 | +0.00(+0.00%) |
Dec 19, 2016 | 15.14 | 15.55 | 14.85 | 14.95 | 4,178,047 | -0.10(-0.67%) |
Dec 16, 2016 | 14.73 | 15.26 | 14.64 | 15.05 | 3,156,625 | +0.26(+1.78%) |
Dec 15, 2016 | 14.85 | 15.29 | 14.68 | 14.79 | 2,989,927 | -0.06(-0.43%) |
Dec 14, 2016 | 15.46 | 15.60 | 14.82 | 14.85 | 3,184,396 | -0.67(-4.34%) |
Dec 13, 2016 | 15.67 | 15.74 | 15.38 | 15.52 | 1,920,677 | -0.07(-0.47%) |
Dec 12, 2016 | 15.60 | 15.79 | 15.39 | 15.60 | 1,972,294 | -0.06(-0.41%) |
Dec 09, 2016 | 15.71 | 15.73 | 15.35 | 15.66 | 4,182,961 | -0.05(-0.29%) |
Dec 08, 2016 | 15.06 | 15.81 | 15.05 | 15.70 | 3,030,194 | +0.65(+4.29%) |
Dec 07, 2016 | 14.65 | 15.15 | 14.59 | 15.06 | 2,169,549 | +0.43(+2.92%) |
Dec 06, 2016 | 14.19 | 14.65 | 14.10 | 14.63 | 2,910,346 | +0.59(+4.21%) |
Dec 05, 2016 | 13.79 | 14.06 | 13.79 | 14.04 | 1,622,397 | +0.33(+2.39%) |
Dec 02, 2016 | 13.75 | 13.94 | 13.68 | 13.71 | 1,975,243 | -0.01(-0.07%) |
Dec 01, 2016 | 14.42 | 14.47 | 13.69 | 13.72 | 3,152,908 | -0.69(-4.80%) |
Nov 30, 2016 | 14.79 | 14.89 | 14.36 | 14.41 | 5,452,213 | -0.34(-2.28%) |
Nov 29, 2016 | 14.59 | 14.97 | 14.48 | 14.75 | 2,994,969 | +0.15(+1.06%) |
Nov 28, 2016 | 14.43 | 14.64 | 14.29 | 14.59 | 2,485,052 | +0.12(+0.82%) |
Nov 25, 2016 | 14.32 | 14.54 | 14.25 | 14.48 | 888,366 | +0.15(+1.02%) |
Nov 23, 2016 | 14.33 | 14.33 | 14.33 | 0 | +0.20(+1.42%) | |
Nov 22, 2016 | 14.11 | 14.19 | 13.98 | 14.13 | 1,484,318 | +0.10(+0.71%) |
Nov 21, 2016 | 13.95 | 14.09 | 13.83 | 14.03 | 2,104,318 | +0.15(+1.05%) |
Nov 18, 2016 | 13.85 | 13.96 | 13.73 | 13.88 | 2,120,934 | +0.07(+0.53%) |
Nov 17, 2016 | 13.88 | 14.17 | 13.81 | 13.81 | 3,349,586 | +0.13(+0.93%) |
Nov 16, 2016 | 14.13 | 14.14 | 13.66 | 13.68 | 2,920,011 | -0.53(-3.71%) |
Nov 15, 2016 | 14.31 | 14.38 | 13.95 | 14.21 | 1,819,629 | -0.10(-0.70%) |
Nov 14, 2016 | 14.10 | 14.32 | 14.04 | 14.31 | 2,197,817 | +0.35(+2.48%) |
Nov 11, 2016 | 13.74 | 14.05 | 13.74 | 13.97 | 2,877,096 | +0.22(+1.59%) |
Nov 10, 2016 | 13.45 | 13.88 | 13.22 | 13.75 | 4,399,145 | +0.42(+3.14%) |
Nov 09, 2016 | 13.18 | 13.29 | 12.90 | 13.33 | 4,520,683 | -0.04(-0.27%) |
Nov 08, 2016 | 13.18 | 13.48 | 12.89 | 13.37 | 3,305,780 | +0.04(+0.27%) |
Nov 07, 2016 | 13.40 | 13.53 | 13.28 | 13.33 | 1,906,776 | +0.19(+1.45%) |
Nov 04, 2016 | 12.94 | 13.46 | 12.85 | 13.14 | 2,722,290 | +0.21(+1.62%) |
Nov 03, 2016 | 12.94 | 13.10 | 12.83 | 12.93 | 2,640,592 | +0.05(+0.35%) |
Nov 02, 2016 | 13.01 | 13.14 | 12.79 | 12.88 | 2,380,157 | -0.19(-1.46%) |
Nov 01, 2016 | 13.18 | 13.23 | 12.89 | 13.07 | 2,649,354 | -0.13(-1.00%) |
Oct 31, 2016 | 13.10 | 13.26 | 13.10 | 13.21 | 1,340,125 | +0.15(+1.11%) |
Oct 28, 2016 | 12.93 | 13.27 | 12.91 | 13.06 | 1,580,077 | +0.15(+1.20%) |
Oct 27, 2016 | 13.31 | 13.31 | 12.85 | 12.91 | 3,590,097 | -0.39(-2.94%) |
Oct 26, 2016 | 13.25 | 13.40 | 13.20 | 13.30 | 1,649,797 | -0.02(-0.14%) |
Oct 25, 2016 | 13.50 | 13.53 | 13.18 | 13.32 | 2,597,532 | -0.26(-1.94%) |
Oct 24, 2016 | 13.58 | 13.70 | 13.52 | 13.58 | 1,936,107 | +0.19(+1.43%) |
Oct 21, 2016 | 13.62 | 13.63 | 13.38 | 13.39 | 3,030,877 | -0.34(-2.45%) |
Oct 20, 2016 | 14.09 | 14.11 | 13.65 | 13.72 | 3,038,850 | -0.46(-3.26%) |
Oct 19, 2016 | 14.41 | 14.52 | 14.05 | 14.19 | 3,654,258 | -0.28(-1.95%) |
Oct 18, 2016 | 14.64 | 14.64 | 14.47 | 14.47 | 1,396,402 | -0.01(-0.06%) |
Oct 17, 2016 | 14.27 | 14.63 | 14.27 | 14.48 | 1,976,474 | +0.22(+1.53%) |
Oct 14, 2016 | 14.24 | 14.42 | 14.22 | 14.26 | 1,771,321 | +0.07(+0.51%) |
Oct 13, 2016 | 14.18 | 14.31 | 14.07 | 14.19 | 1,509,339 | -0.18(-1.26%) |
Oct 12, 2016 | 14.50 | 14.54 | 14.34 | 14.37 | 1,704,602 | -0.10(-0.69%) |
Oct 11, 2016 | 14.41 | 14.54 | 14.31 | 14.47 | 2,693,641 | +0.04(+0.25%) |
Oct 10, 2016 | 14.51 | 14.71 | 14.41 | 14.43 | 1,453,473 | +0.00(+0.00%) |
Oct 07, 2016 | 14.74 | 14.82 | 14.39 | 14.43 | 2,950,600 | -0.29(-1.97%) |
Oct 06, 2016 | 14.46 | 14.78 | 14.40 | 14.72 | 2,249,537 | +0.23(+1.57%) |
Oct 05, 2016 | 14.38 | 14.76 | 14.31 | 14.50 | 3,320,278 | +0.24(+1.66%) |
Oct 04, 2016 | 14.45 | 14.54 | 14.25 | 14.26 | 2,684,215 | -0.21(-1.44%) |
Oct 03, 2016 | 14.51 | 14.61 | 14.42 | 14.47 | 1,419,369 | -0.17(-1.18%) |
Sep 30, 2016 | 14.70 | 14.75 | 14.51 | 14.64 | 2,072,262 | +0.03(+0.19%) |
Sep 29, 2016 | 14.86 | 15.05 | 14.56 | 14.61 | 2,619,597 | -0.33(-2.19%) |
Sep 28, 2016 | 14.87 | 15.02 | 14.74 | 14.94 | 2,925,029 | +0.04(+0.24%) |
Sep 27, 2016 | 14.56 | 15.03 | 14.54 | 14.91 | 4,243,209 | +0.31(+2.12%) |
Sep 26, 2016 | 14.20 | 14.62 | 14.13 | 14.60 | 4,193,035 | +0.34(+2.36%) |
Sep 23, 2016 | 14.18 | 14.39 | 14.08 | 14.26 | 2,399,505 | +0.05(+0.32%) |
Sep 22, 2016 | 14.02 | 14.44 | 13.99 | 14.22 | 3,939,309 | +0.38(+2.76%) |
Sep 21, 2016 | 13.78 | 14.16 | 13.62 | 13.83 | 6,367,812 | +0.27(+2.01%) |
Sep 20, 2016 | 14.13 | 14.13 | 13.49 | 13.56 | 5,393,122 | -0.34(-2.42%) |
Sep 19, 2016 | 13.88 | 14.32 | 13.77 | 13.90 | 6,594,847 | +0.38(+2.82%) |
Sep 16, 2016 | 13.70 | 13.74 | 13.46 | 13.52 | 3,646,934 | -0.28(-2.04%) |
Sep 15, 2016 | 13.71 | 13.89 | 13.64 | 13.80 | 1,430,753 | +0.09(+0.66%) |
Sep 14, 2016 | 13.65 | 13.85 | 13.47 | 13.71 | 2,756,571 | +0.02(+0.13%) |
Sep 13, 2016 | 13.75 | 13.89 | 13.51 | 13.69 | 3,320,948 | -0.17(-1.24%) |
Sep 12, 2016 | 13.39 | 13.92 | 13.27 | 13.86 | 2,082,679 | +0.36(+2.69%) |
Sep 09, 2016 | 14.06 | 14.06 | 13.41 | 13.50 | 2,012,240 | -0.71(-4.99%) |
Sep 08, 2016 | 14.27 | 14.27 | 14.11 | 14.21 | 2,597,940 | -0.07(-0.51%) |
Sep 07, 2016 | 13.88 | 14.43 | 13.88 | 14.28 | 2,264,625 | +0.41(+2.95%) |
Sep 06, 2016 | 14.01 | 14.05 | 13.77 | 13.87 | 1,894,075 | -0.08(-0.59%) |
Sep 02, 2016 | 14.06 | 13.95 | 13.95 | 13.95 | 2,220,698 | -0.03(-0.19%) |
Sep 01, 2016 | 14.29 | 14.38 | 13.88 | 13.98 | 2,293,634 | -0.28(-1.97%) |
Aug 31, 2016 | 14.41 | 14.42 | 14.08 | 14.26 | 1,616,427 | -0.15(-1.01%) |
Aug 30, 2016 | 14.26 | 14.41 | 14.19 | 14.41 | 2,622,881 | +0.14(+0.95%) |
Aug 29, 2016 | 14.22 | 14.47 | 14.21 | 14.27 | 1,338,004 | +0.08(+0.58%) |
Aug 26, 2016 | 14.51 | 14.54 | 14.06 | 14.19 | 1,630,014 | -0.27(-1.88%) |
Aug 25, 2016 | 14.41 | 14.61 | 14.34 | 14.46 | 1,079,380 | +0.04(+0.25%) |
Aug 24, 2016 | 14.62 | 14.69 | 14.34 | 14.42 | 1,624,737 | -0.23(-1.55%) |
Aug 23, 2016 | 14.09 | 14.73 | 14.01 | 14.65 | 3,549,046 | +0.68(+4.88%) |
Aug 22, 2016 | 13.89 | 14.02 | 13.75 | 13.97 | 1,088,951 | +0.08(+0.59%) |
Aug 19, 2016 | 13.82 | 13.94 | 13.76 | 13.89 | 923,032 | +0.03(+0.20%) |
Aug 18, 2016 | 13.90 | 13.99 | 13.73 | 13.86 | 1,259,414 | -0.01(-0.07%) |
Aug 17, 2016 | 14.10 | 14.13 | 13.78 | 13.87 | 2,362,093 | -0.25(-1.80%) |
Aug 16, 2016 | 14.16 | 14.24 | 14.04 | 14.12 | 944,760 | -0.06(-0.45%) |
Aug 15, 2016 | 13.96 | 14.30 | 13.93 | 14.19 | 1,287,805 | +0.27(+1.96%) |
Aug 12, 2016 | 14.20 | 14.22 | 13.84 | 13.92 | 1,494,978 | -0.28(-1.98%) |
Aug 11, 2016 | 14.22 | 14.31 | 14.11 | 14.20 | 1,342,576 | +0.11(+0.77%) |
Aug 10, 2016 | 14.32 | 14.33 | 14.03 | 14.09 | 1,593,726 | -0.20(-1.40%) |
Aug 09, 2016 | 14.16 | 14.34 | 14.13 | 14.29 | 1,054,308 | +0.08(+0.58%) |
Aug 08, 2016 | 14.29 | 14.38 | 14.19 | 14.21 | 974,491 | -0.08(-0.57%) |
Aug 05, 2016 | 14.23 | 14.47 | 14.23 | 14.29 | 1,935,862 | +0.13(+0.90%) |
Aug 04, 2016 | 14.14 | 14.21 | 13.85 | 14.16 | 2,004,255 | +0.02(+0.13%) |
Aug 03, 2016 | 13.93 | 14.26 | 13.87 | 14.14 | 2,322,285 | +0.15(+1.04%) |
Aug 02, 2016 | 14.23 | 14.31 | 13.92 | 14.00 | 2,162,496 | -0.26(-1.82%) |
Aug 01, 2016 | 14.21 | 14.36 | 14.10 | 14.26 | 1,819,095 | +0.02(+0.13%) |
Jul 29, 2016 | 15.08 | 15.08 | 14.19 | 14.24 | 4,532,245 | -0.83(-5.54%) |
Jul 28, 2016 | 14.94 | 15.10 | 14.82 | 15.07 | 2,974,877 | +0.15(+0.97%) |
Jul 27, 2016 | 15.08 | 15.20 | 14.85 | 14.93 | 2,526,486 | -0.07(-0.48%) |
Jul 26, 2016 | 14.84 | 15.01 | 14.75 | 15.00 | 2,638,804 | +0.17(+1.16%) |
Jul 25, 2016 | 14.81 | 14.99 | 14.81 | 14.83 | 1,816,725 | -0.01(-0.06%) |
Jul 22, 2016 | 14.90 | 14.94 | 14.67 | 14.84 | 1,687,652 | -0.05(-0.37%) |
Jul 21, 2016 | 14.95 | 15.06 | 14.80 | 14.89 | 2,465,527 | -0.08(-0.54%) |
Jul 20, 2016 | 14.77 | 15.07 | 14.75 | 14.97 | 1,814,534 | +0.20(+1.35%) |
Jul 19, 2016 | 14.83 | 14.95 | 14.74 | 14.77 | 1,546,264 | -0.06(-0.43%) |
Jul 18, 2016 | 14.69 | 14.85 | 14.60 | 14.84 | 1,913,119 | -0.06(-0.43%) |
Jul 15, 2016 | 14.87 | 14.96 | 14.71 | 14.90 | 1,765,398 | +0.09(+0.61%) |
Jul 14, 2016 | 14.89 | 15.05 | 14.81 | 14.81 | 1,475,712 | -0.08(-0.55%) |
Jul 13, 2016 | 14.85 | 14.98 | 14.74 | 14.89 | 2,180,938 | +0.07(+0.49%) |
Jul 12, 2016 | 14.70 | 14.95 | 14.68 | 14.82 | 3,540,131 | +0.19(+1.30%) |
Jul 11, 2016 | 14.67 | 14.78 | 14.58 | 14.63 | 2,902,634 | +0.02(+0.12%) |
Jul 08, 2016 | 14.17 | 14.68 | 14.04 | 14.61 | 4,446,943 | +0.57(+4.07%) |
Jul 07, 2016 | 14.06 | 14.24 | 13.93 | 14.04 | 2,032,502 | +0.05(+0.32%) |
Jul 06, 2016 | 13.68 | 14.03 | 13.61 | 13.99 | 3,124,874 | +0.22(+1.58%) |
Jul 05, 2016 | 13.99 | 14.04 | 13.59 | 13.78 | 2,622,222 | -0.24(-1.75%) |
Jul 01, 2016 | 13.78 | 14.02 | 14.02 | 14.02 | 2,595,070 | +0.23(+1.64%) |
Jun 30, 2016 | 13.60 | 13.80 | 13.41 | 13.79 | 3,495,925 | +0.14(+1.00%) |
Jun 29, 2016 | 13.41 | 13.74 | 13.32 | 13.66 | 3,181,251 | +0.42(+3.15%) |
Jun 28, 2016 | 13.02 | 13.32 | 12.99 | 13.24 | 2,919,667 | +0.44(+3.47%) |
Jun 27, 2016 | 13.28 | 13.31 | 12.70 | 12.80 | 4,691,071 | -0.64(-4.79%) |
Jun 24, 2016 | 13.11 | 13.54 | 13.00 | 13.44 | 5,678,569 | -0.24(-1.72%) |
Jun 23, 2016 | 13.60 | 13.68 | 13.49 | 13.68 | 3,199,046 | +0.20(+1.48%) |
Jun 22, 2016 | 13.37 | 13.77 | 13.06 | 13.48 | 7,472,940 | +0.29(+2.20%) |
Jun 21, 2016 | 13.48 | 13.49 | 12.91 | 13.19 | 5,948,563 | +0.05(+0.34%) |
Jun 20, 2016 | 13.13 | 13.38 | 13.11 | 13.14 | 3,030,990 | +0.20(+1.54%) |
Jun 17, 2016 | 12.68 | 13.08 | 12.67 | 12.94 | 3,507,087 | +0.16(+1.28%) |
Jun 16, 2016 | 12.64 | 12.79 | 12.51 | 12.78 | 1,753,568 | +0.07(+0.57%) |
Jun 15, 2016 | 12.58 | 12.87 | 12.53 | 12.71 | 1,565,302 | +0.18(+1.45%) |
Jun 14, 2016 | 12.56 | 12.66 | 12.39 | 12.52 | 1,900,035 | -0.05(-0.36%) |
Jun 13, 2016 | 12.74 | 12.93 | 12.57 | 12.57 | 2,362,387 | -0.28(-2.19%) |
Jun 10, 2016 | 13.05 | 13.08 | 12.84 | 12.85 | 2,214,581 | -0.35(-2.68%) |
Jun 09, 2016 | 13.20 | 13.31 | 13.14 | 13.20 | 1,633,949 | -0.10(-0.75%) |
Jun 08, 2016 | 13.20 | 13.42 | 13.12 | 13.30 | 2,808,933 | +0.14(+1.03%) |
Jun 07, 2016 | 12.84 | 13.30 | 12.82 | 13.17 | 2,985,327 | +0.32(+2.47%) |
Jun 06, 2016 | 12.81 | 12.88 | 12.72 | 12.85 | 1,620,339 | +0.07(+0.57%) |
Jun 03, 2016 | 12.72 | 12.83 | 12.46 | 12.78 | 1,819,465 | +0.00(+0.00%) |
Jun 02, 2016 | 12.67 | 12.79 | 12.59 | 12.78 | 1,740,610 | +0.05(+0.43%) |
Jun 01, 2016 | 12.57 | 12.78 | 12.44 | 12.72 | 2,236,219 | +0.08(+0.65%) |
May 31, 2016 | 12.53 | 12.70 | 12.48 | 12.64 | 2,577,623 | +0.14(+1.09%) |
May 27, 2016 | 12.32 | 12.51 | 12.51 | 12.51 | 2,104,814 | +0.14(+1.10%) |
May 26, 2016 | 12.30 | 12.47 | 12.22 | 12.37 | 2,393,432 | +0.08(+0.66%) |
May 25, 2016 | 12.46 | 12.57 | 12.20 | 12.29 | 2,279,219 | -0.12(-0.95%) |
May 24, 2016 | 11.75 | 12.53 | 11.66 | 12.41 | 6,334,209 | +0.86(+7.46%) |
May 23, 2016 | 11.68 | 11.77 | 11.54 | 11.54 | 2,298,871 | -0.17(-1.47%) |
May 20, 2016 | 11.54 | 11.73 | 11.49 | 11.72 | 2,438,329 | +0.24(+2.05%) |
May 19, 2016 | 11.40 | 11.51 | 11.23 | 11.48 | 2,925,882 | +0.01(+0.08%) |
May 18, 2016 | 11.47 | 11.73 | 11.34 | 11.47 | 3,002,437 | -0.10(-0.86%) |
May 17, 2016 | 11.53 | 11.83 | 11.49 | 11.57 | 3,368,509 | +0.05(+0.47%) |
May 16, 2016 | 11.46 | 11.60 | 11.43 | 11.52 | 3,343,195 | +0.08(+0.71%) |
May 13, 2016 | 11.63 | 11.74 | 11.38 | 11.44 | 2,895,273 | -0.19(-1.64%) |
May 12, 2016 | 11.71 | 11.76 | 11.50 | 11.63 | 1,743,236 | -0.04(-0.31%) |
May 11, 2016 | 11.83 | 11.91 | 11.64 | 11.66 | 2,215,039 | -0.24(-2.06%) |
May 10, 2016 | 11.90 | 11.96 | 11.78 | 11.91 | 1,975,989 | +0.05(+0.46%) |
May 09, 2016 | 11.69 | 11.93 | 11.69 | 11.85 | 3,733,325 | +0.12(+1.00%) |
May 06, 2016 | 11.72 | 11.93 | 11.54 | 11.73 | 2,956,751 | -0.04(-0.31%) |
May 05, 2016 | 11.96 | 12.04 | 11.72 | 11.77 | 2,104,212 | -0.15(-1.22%) |
May 04, 2016 | 11.92 | 12.03 | 11.65 | 11.92 | 3,578,917 | -0.23(-1.87%) |
May 03, 2016 | 12.41 | 12.46 | 12.10 | 12.14 | 2,113,958 | -0.35(-2.80%) |
May 02, 2016 | 12.34 | 12.52 | 12.23 | 12.49 | 2,403,346 | +0.21(+1.69%) |
Apr 29, 2016 | 12.38 | 12.51 | 12.13 | 12.28 | 2,798,722 | -0.06(-0.51%) |
Apr 28, 2016 | 13.01 | 13.02 | 12.35 | 12.35 | 4,649,716 | -0.79(-6.00%) |
Apr 27, 2016 | 12.97 | 13.16 | 12.88 | 13.13 | 2,057,723 | +0.23(+1.75%) |
Apr 26, 2016 | 12.86 | 13.01 | 12.72 | 12.91 | 3,063,518 | +0.11(+0.85%) |
Apr 25, 2016 | 13.01 | 13.04 | 12.71 | 12.80 | 3,180,966 | -0.24(-1.81%) |
Apr 22, 2016 | 13.18 | 13.34 | 13.01 | 13.04 | 2,703,855 | -0.19(-1.44%) |
Apr 21, 2016 | 13.44 | 13.51 | 13.18 | 13.23 | 2,294,301 | -0.14(-1.08%) |
Apr 20, 2016 | 13.18 | 13.50 | 13.12 | 13.37 | 3,935,338 | +0.17(+1.30%) |
Apr 19, 2016 | 13.12 | 13.44 | 13.04 | 13.20 | 2,765,701 | -0.05(-0.41%) |
Apr 18, 2016 | 13.08 | 13.31 | 13.04 | 13.25 | 2,382,461 | -0.06(-0.48%) |
Apr 15, 2016 | 13.22 | 13.34 | 13.12 | 13.32 | 2,299,565 | +0.05(+0.41%) |
Apr 14, 2016 | 13.31 | 13.50 | 13.23 | 13.26 | 1,842,613 | -0.08(-0.61%) |
Apr 13, 2016 | 13.04 | 13.43 | 13.03 | 13.34 | 3,725,818 | +0.37(+2.86%) |
Apr 12, 2016 | 13.02 | 13.08 | 12.94 | 12.97 | 3,392,629 | -0.03(-0.21%) |
Apr 11, 2016 | 13.25 | 13.40 | 12.99 | 13.00 | 3,775,865 | -0.12(-0.90%) |
Apr 08, 2016 | 13.29 | 13.42 | 13.08 | 13.12 | 3,537,841 | +0.04(+0.28%) |
Apr 07, 2016 | 13.05 | 13.42 | 12.97 | 13.08 | 7,525,313 | +0.22(+1.69%) |
Apr 06, 2016 | 12.67 | 13.03 | 12.65 | 12.86 | 4,055,465 | +0.22(+1.72%) |
Apr 05, 2016 | 12.37 | 12.83 | 12.25 | 12.65 | 4,100,187 | +0.14(+1.16%) |
Apr 04, 2016 | 12.77 | 12.82 | 12.37 | 12.50 | 3,804,757 | -0.26(-2.06%) |