Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.28 | 18.54 | 18.21 | 18.27 | 4,659,780 | +0.06(+0.34%) |
Apr 27, 2017 | 18.61 | 18.69 | 17.84 | 18.21 | 8,626,755 | -0.56(-3.00%) |
Apr 26, 2017 | 18.30 | 19.36 | 18.28 | 18.77 | 5,648,847 | +0.04(+0.23%) |
Apr 25, 2017 | 18.55 | 18.76 | 17.95 | 18.72 | 16,895,898 | -0.62(-3.19%) |
Apr 24, 2017 | 19.46 | 19.68 | 19.30 | 19.34 | 5,093,494 | +0.15(+0.78%) |
Apr 21, 2017 | 19.05 | 19.38 | 18.91 | 19.19 | 10,594,169 | +0.19(+0.97%) |
Apr 20, 2017 | 18.92 | 19.12 | 18.75 | 19.01 | 5,758,654 | +0.33(+1.79%) |
Apr 19, 2017 | 19.09 | 19.17 | 18.59 | 18.67 | 4,914,883 | -0.27(-1.44%) |
Apr 18, 2017 | 19.18 | 19.29 | 18.62 | 18.95 | 9,755,242 | -0.77(-3.93%) |
Apr 17, 2017 | 19.61 | 19.86 | 19.53 | 19.72 | 5,218,039 | +0.34(+1.77%) |
Apr 13, 2017 | 19.86 | 19.91 | 19.34 | 19.38 | 4,850,016 | -0.28(-1.43%) |
Apr 12, 2017 | 20.51 | 20.72 | 19.46 | 19.66 | 7,400,482 | -1.17(-5.62%) |
Apr 11, 2017 | 21.15 | 21.19 | 20.48 | 20.83 | 4,811,532 | -0.26(-1.25%) |
Apr 10, 2017 | 20.79 | 21.20 | 20.79 | 21.09 | 3,333,023 | +0.38(+1.83%) |
Apr 07, 2017 | 20.72 | 21.17 | 20.64 | 20.72 | 4,873,548 | -0.27(-1.30%) |
Apr 06, 2017 | 20.71 | 21.12 | 20.57 | 20.99 | 5,676,160 | +0.58(+2.85%) |
Apr 05, 2017 | 20.89 | 21.06 | 20.37 | 20.41 | 7,161,044 | -0.06(-0.30%) |
Apr 04, 2017 | 20.22 | 20.66 | 20.09 | 20.47 | 7,044,118 | +0.28(+1.40%) |
Apr 03, 2017 | 19.99 | 20.44 | 19.72 | 20.19 | 10,350,382 | +0.90(+4.66%) |
Mar 31, 2017 | 19.49 | 19.54 | 19.21 | 19.29 | 3,596,423 | -0.34(-1.75%) |
Mar 30, 2017 | 19.76 | 19.83 | 19.34 | 19.63 | 3,643,775 | +0.13(+0.68%) |
Mar 29, 2017 | 18.97 | 19.78 | 18.82 | 19.50 | 4,148,559 | +0.41(+2.12%) |
Mar 28, 2017 | 19.45 | 19.66 | 19.08 | 19.09 | 6,667,780 | -0.26(-1.32%) |
Mar 27, 2017 | 18.08 | 19.42 | 17.95 | 19.35 | 8,762,899 | +0.77(+4.12%) |
Mar 24, 2017 | 18.45 | 18.72 | 18.45 | 18.58 | 3,837,304 | +0.03(+0.14%) |
Mar 23, 2017 | 18.82 | 18.83 | 18.28 | 18.56 | 3,985,181 | -0.25(-1.31%) |
Mar 22, 2017 | 18.09 | 18.96 | 18.02 | 18.80 | 6,804,753 | +0.80(+4.45%) |
Mar 21, 2017 | 19.02 | 19.45 | 17.98 | 18.00 | 7,645,806 | -0.85(-4.53%) |
Mar 20, 2017 | 18.50 | 18.91 | 18.50 | 18.86 | 3,784,705 | +0.21(+1.13%) |
Mar 17, 2017 | 19.09 | 19.30 | 18.65 | 18.65 | 4,874,943 | -0.40(-2.08%) |
Mar 16, 2017 | 19.09 | 19.56 | 19.04 | 19.04 | 6,384,774 | +0.31(+1.65%) |
Mar 15, 2017 | 17.98 | 18.93 | 17.86 | 18.73 | 5,955,237 | +1.06(+5.98%) |
Mar 14, 2017 | 17.62 | 17.86 | 17.39 | 17.68 | 4,642,537 | -0.35(-1.95%) |
Mar 13, 2017 | 17.79 | 18.32 | 17.70 | 18.03 | 4,859,987 | +0.53(+3.02%) |
Mar 10, 2017 | 17.47 | 17.63 | 17.30 | 17.50 | 6,597,950 | +0.31(+1.79%) |
Mar 09, 2017 | 17.11 | 17.47 | 16.91 | 17.19 | 5,340,977 | -0.14(-0.81%) |
Mar 08, 2017 | 17.61 | 17.76 | 17.23 | 17.33 | 6,138,208 | -0.33(-1.85%) |
Mar 07, 2017 | 17.44 | 17.72 | 17.14 | 17.66 | 6,664,596 | +0.16(+0.91%) |
Mar 06, 2017 | 17.55 | 17.60 | 17.11 | 17.50 | 6,706,648 | -0.46(-2.55%) |
Mar 03, 2017 | 18.05 | 18.06 | 17.49 | 17.96 | 7,347,215 | +0.11(+0.64%) |
Mar 02, 2017 | 18.33 | 18.50 | 17.78 | 17.84 | 7,354,552 | -0.71(-3.84%) |
Mar 01, 2017 | 18.10 | 18.87 | 18.05 | 18.56 | 9,564,651 | +0.93(+5.30%) |
Feb 28, 2017 | 17.35 | 18.09 | 17.34 | 17.62 | 7,561,222 | -0.04(-0.25%) |
Feb 27, 2017 | 18.21 | 18.22 | 17.34 | 17.67 | 10,310,483 | -0.58(-3.19%) |
Feb 24, 2017 | 18.07 | 18.52 | 17.99 | 18.25 | 5,729,001 | -0.08(-0.43%) |
Feb 23, 2017 | 19.23 | 19.39 | 18.30 | 18.33 | 6,700,705 | -0.62(-3.25%) |
Feb 22, 2017 | 19.33 | 19.40 | 18.69 | 18.95 | 5,886,345 | -0.56(-2.89%) |
Feb 21, 2017 | 19.37 | 19.68 | 18.95 | 19.51 | 11,718,283 | +0.71(+3.80%) |
Feb 17, 2017 | 18.80 | 18.80 | 18.80 | 0 | +0.13(+0.71%) | |
Feb 16, 2017 | 19.79 | 19.80 | 18.21 | 18.66 | 14,252,695 | -1.10(-5.57%) |
Feb 15, 2017 | 21.63 | 21.63 | 19.76 | 19.76 | 20,869,078 | -2.33(-10.56%) |
Feb 14, 2017 | 22.23 | 22.31 | 21.60 | 22.10 | 7,832,576 | -0.33(-1.45%) |
Feb 13, 2017 | 22.35 | 23.00 | 22.32 | 22.42 | 7,789,844 | +0.49(+2.25%) |
Feb 10, 2017 | 21.31 | 21.96 | 21.23 | 21.93 | 6,055,007 | +1.28(+6.18%) |
Feb 09, 2017 | 20.72 | 20.92 | 20.43 | 20.65 | 5,325,638 | -0.07(-0.34%) |
Feb 08, 2017 | 21.09 | 21.18 | 20.35 | 20.72 | 4,812,685 | -0.29(-1.38%) |
Feb 07, 2017 | 21.34 | 21.63 | 20.94 | 21.01 | 4,101,771 | -0.34(-1.61%) |
Feb 06, 2017 | 21.38 | 21.54 | 21.01 | 21.36 | 4,070,867 | +0.01(+0.04%) |
Feb 03, 2017 | 22.01 | 22.01 | 21.34 | 21.35 | 4,327,427 | -0.90(-4.04%) |
Feb 02, 2017 | 22.37 | 22.92 | 22.23 | 22.25 | 4,078,192 | -0.09(-0.39%) |
Feb 01, 2017 | 21.75 | 22.39 | 21.62 | 22.34 | 3,857,446 | +0.72(+3.34%) |
Jan 31, 2017 | 21.97 | 22.22 | 21.46 | 21.61 | 4,467,618 | +0.22(+1.03%) |
Jan 30, 2017 | 22.18 | 22.19 | 21.25 | 21.39 | 5,405,149 | -0.81(-3.65%) |
Jan 27, 2017 | 22.34 | 22.56 | 22.16 | 22.20 | 3,834,078 | -0.25(-1.10%) |
Jan 26, 2017 | 23.00 | 23.30 | 22.29 | 22.45 | 4,669,382 | -0.67(-2.89%) |
Jan 25, 2017 | 22.49 | 23.21 | 22.48 | 23.12 | 5,798,457 | +0.28(+1.23%) |
Jan 24, 2017 | 21.67 | 23.10 | 21.60 | 22.84 | 8,557,318 | +1.59(+7.46%) |
Jan 23, 2017 | 21.16 | 21.53 | 20.96 | 21.25 | 4,840,290 | +0.48(+2.33%) |
Jan 20, 2017 | 20.64 | 21.05 | 20.61 | 20.77 | 4,173,366 | +0.05(+0.25%) |
Jan 19, 2017 | 20.67 | 20.97 | 20.45 | 20.72 | 3,884,785 | -0.17(-0.80%) |
Jan 18, 2017 | 20.66 | 21.32 | 20.66 | 20.88 | 4,602,517 | +0.09(+0.42%) |
Jan 17, 2017 | 21.60 | 21.60 | 20.79 | 20.79 | 6,743,258 | -0.95(-4.37%) |
Jan 13, 2017 | 21.75 | 21.75 | 21.75 | 0 | +0.56(+2.66%) | |
Jan 12, 2017 | 21.53 | 21.74 | 20.83 | 21.18 | 7,650,298 | +0.06(+0.29%) |
Jan 11, 2017 | 19.98 | 21.18 | 19.98 | 21.12 | 12,300,329 | +1.38(+7.01%) |
Jan 10, 2017 | 19.07 | 19.83 | 19.01 | 19.74 | 7,381,977 | +1.44(+7.84%) |
Jan 09, 2017 | 18.52 | 18.72 | 18.28 | 18.30 | 4,441,162 | -0.22(-1.19%) |
Jan 06, 2017 | 18.88 | 18.97 | 18.16 | 18.52 | 6,359,437 | -0.47(-2.46%) |
Jan 05, 2017 | 18.13 | 19.11 | 18.04 | 18.99 | 6,714,059 | +0.82(+4.51%) |
Jan 04, 2017 | 18.06 | 18.23 | 17.53 | 18.17 | 7,461,845 | +0.40(+2.23%) |
Jan 03, 2017 | 18.07 | 18.21 | 17.64 | 17.77 | 4,611,966 | +0.13(+0.75%) |
Dec 30, 2016 | 17.64 | 17.64 | 17.64 | 0 | -0.26(-1.43%) | |
Dec 29, 2016 | 18.46 | 18.50 | 17.79 | 17.90 | 3,811,003 | -0.48(-2.59%) |
Dec 28, 2016 | 18.58 | 18.68 | 18.20 | 18.37 | 3,501,634 | -0.13(-0.71%) |
Dec 27, 2016 | 18.29 | 18.81 | 18.28 | 18.50 | 2,183,793 | +0.42(+2.34%) |
Dec 23, 2016 | 18.08 | 18.08 | 18.08 | 0 | -0.16(-0.87%) | |
Dec 22, 2016 | 18.27 | 18.69 | 18.05 | 18.24 | 4,537,987 | -0.33(-1.75%) |
Dec 21, 2016 | 18.97 | 19.03 | 18.49 | 18.57 | 3,750,263 | -0.40(-2.09%) |
Dec 20, 2016 | 18.40 | 19.24 | 18.32 | 18.96 | 5,561,855 | +0.85(+4.72%) |
Dec 19, 2016 | 17.82 | 18.22 | 17.73 | 18.11 | 5,516,693 | +0.11(+0.59%) |
Dec 16, 2016 | 19.09 | 19.14 | 17.96 | 18.00 | 6,986,379 | -1.08(-5.68%) |
Dec 15, 2016 | 18.42 | 19.40 | 18.24 | 19.09 | 6,372,738 | +0.33(+1.78%) |
Dec 14, 2016 | 19.13 | 19.56 | 18.65 | 18.75 | 8,549,916 | -0.49(-2.56%) |
Dec 13, 2016 | 20.33 | 20.43 | 18.93 | 19.24 | 11,315,495 | -0.92(-4.59%) |
Dec 12, 2016 | 20.07 | 20.50 | 19.83 | 20.17 | 7,678,648 | +0.54(+2.78%) |
Dec 09, 2016 | 20.66 | 20.66 | 19.53 | 19.62 | 10,487,253 | -1.42(-6.76%) |
Dec 08, 2016 | 22.23 | 22.30 | 20.83 | 21.05 | 8,035,609 | -1.02(-4.62%) |
Dec 07, 2016 | 22.49 | 22.55 | 21.80 | 22.07 | 7,062,467 | -0.33(-1.45%) |
Dec 06, 2016 | 22.53 | 22.72 | 22.12 | 22.39 | 3,433,901 | -0.42(-1.85%) |
Dec 05, 2016 | 22.89 | 22.95 | 22.42 | 22.81 | 3,074,413 | +0.53(+2.37%) |
Dec 02, 2016 | 21.15 | 22.37 | 21.05 | 22.29 | 5,691,307 | +0.76(+3.55%) |
Dec 01, 2016 | 22.25 | 22.36 | 21.43 | 21.52 | 7,909,826 | -0.75(-3.35%) |
Nov 30, 2016 | 22.59 | 22.83 | 22.18 | 22.27 | 6,662,405 | +0.12(+0.56%) |
Nov 29, 2016 | 22.16 | 22.47 | 21.86 | 22.15 | 7,849,966 | -0.54(-2.40%) |
Nov 28, 2016 | 22.63 | 23.38 | 22.63 | 22.69 | 7,748,221 | +0.11(+0.51%) |
Nov 25, 2016 | 22.67 | 22.81 | 22.32 | 22.58 | 2,822,780 | -0.17(-0.73%) |
Nov 23, 2016 | 22.74 | 22.74 | 22.74 | 0 | +0.31(+1.37%) | |
Nov 22, 2016 | 21.26 | 22.52 | 21.21 | 22.44 | 10,669,810 | +1.48(+7.04%) |
Nov 21, 2016 | 20.73 | 20.97 | 20.60 | 20.96 | 8,314,919 | +0.95(+4.74%) |
Nov 18, 2016 | 20.18 | 20.23 | 19.61 | 20.01 | 8,962,162 | -0.48(-2.36%) |
Nov 17, 2016 | 20.93 | 21.09 | 20.28 | 20.49 | 10,962,700 | -0.07(-0.34%) |
Nov 16, 2016 | 20.06 | 20.61 | 20.02 | 20.56 | 7,453,556 | +0.22(+1.08%) |
Nov 15, 2016 | 19.80 | 20.45 | 19.34 | 20.34 | 9,450,563 | +0.25(+1.22%) |
Nov 14, 2016 | 19.99 | 20.17 | 19.56 | 20.10 | 7,571,614 | +0.25(+1.24%) |
Nov 11, 2016 | 19.80 | 19.90 | 18.46 | 19.85 | 16,903,070 | +0.32(+1.62%) |
Nov 10, 2016 | 19.98 | 20.06 | 19.18 | 19.54 | 12,127,516 | -0.09(-0.45%) |
Nov 09, 2016 | 19.94 | 20.19 | 19.12 | 19.62 | 10,841,841 | -0.02(-0.09%) |
Nov 08, 2016 | 19.13 | 19.80 | 19.00 | 19.64 | 7,173,218 | +0.59(+3.09%) |
Nov 07, 2016 | 19.17 | 19.24 | 18.92 | 19.05 | 6,853,434 | +0.57(+3.09%) |
Nov 04, 2016 | 18.34 | 18.76 | 18.03 | 18.48 | 7,894,559 | -0.07(-0.38%) |
Nov 03, 2016 | 18.30 | 18.89 | 18.24 | 18.55 | 7,112,703 | +0.43(+2.38%) |
Nov 02, 2016 | 18.92 | 19.08 | 18.10 | 18.12 | 9,974,734 | -0.91(-4.76%) |
Nov 01, 2016 | 19.33 | 19.45 | 18.84 | 19.03 | 6,638,236 | +0.06(+0.32%) |
Oct 31, 2016 | 18.65 | 19.08 | 18.52 | 18.97 | 6,742,084 | +0.45(+2.42%) |
Oct 28, 2016 | 18.46 | 18.77 | 18.40 | 18.52 | 6,835,740 | +0.16(+0.86%) |
Oct 27, 2016 | 18.83 | 18.91 | 17.36 | 18.36 | 12,231,562 | -0.11(-0.62%) |
Oct 26, 2016 | 18.33 | 18.72 | 18.23 | 18.47 | 7,570,232 | -0.05(-0.28%) |
Oct 25, 2016 | 18.44 | 19.06 | 18.13 | 18.53 | 9,918,946 | +0.51(+2.83%) |
Oct 24, 2016 | 18.22 | 18.44 | 17.69 | 18.02 | 7,865,810 | +0.00(+0.00%) |
Oct 21, 2016 | 17.76 | 18.09 | 17.64 | 18.02 | 7,457,380 | +0.15(+0.84%) |
Oct 20, 2016 | 17.58 | 17.90 | 17.46 | 17.87 | 7,643,729 | +0.08(+0.44%) |
Oct 19, 2016 | 18.24 | 18.31 | 17.52 | 17.79 | 19,868,384 | -0.36(-1.99%) |
Oct 18, 2016 | 17.52 | 18.30 | 17.46 | 18.15 | 12,555,287 | +1.05(+6.17%) |
Oct 17, 2016 | 16.93 | 17.36 | 16.85 | 17.09 | 12,599,205 | +0.60(+3.62%) |
Oct 14, 2016 | 16.42 | 16.61 | 16.16 | 16.50 | 12,502,159 | +0.58(+3.64%) |
Oct 13, 2016 | 15.95 | 16.08 | 15.44 | 15.92 | 9,108,998 | -0.47(-2.84%) |
Oct 12, 2016 | 16.20 | 16.59 | 16.06 | 16.38 | 7,721,507 | +0.26(+1.64%) |
Oct 11, 2016 | 16.15 | 16.39 | 15.88 | 16.12 | 7,085,398 | -0.25(-1.50%) |
Oct 10, 2016 | 15.59 | 16.46 | 15.56 | 16.36 | 6,501,618 | +1.00(+6.52%) |
Oct 07, 2016 | 15.48 | 15.70 | 15.01 | 15.36 | 8,255,807 | +0.27(+1.81%) |
Oct 06, 2016 | 15.48 | 15.78 | 14.90 | 15.09 | 10,739,188 | -0.56(-3.59%) |
Oct 05, 2016 | 15.27 | 15.97 | 15.19 | 15.65 | 10,525,543 | +0.62(+4.09%) |
Oct 04, 2016 | 15.78 | 15.92 | 14.90 | 15.04 | 9,400,686 | -0.77(-4.89%) |
Oct 03, 2016 | 15.97 | 16.14 | 15.56 | 15.81 | 7,761,268 | -0.04(-0.22%) |
Sep 30, 2016 | 16.65 | 16.66 | 15.83 | 15.85 | 12,264,264 | -0.59(-3.58%) |
Sep 29, 2016 | 16.62 | 16.72 | 16.21 | 16.43 | 7,482,763 | -0.16(-0.95%) |
Sep 28, 2016 | 16.42 | 16.71 | 15.85 | 16.59 | 10,184,925 | +0.50(+3.11%) |
Sep 27, 2016 | 15.98 | 16.27 | 15.66 | 16.09 | 7,538,289 | -0.16(-0.97%) |
Sep 26, 2016 | 16.01 | 16.43 | 15.89 | 16.25 | 8,744,099 | +0.27(+1.70%) |
Sep 23, 2016 | 15.24 | 16.09 | 15.11 | 15.98 | 19,132,874 | +1.01(+6.75%) |
Sep 22, 2016 | 16.52 | 16.77 | 14.96 | 14.97 | 25,222,316 | -1.24(-7.65%) |
Sep 21, 2016 | 15.84 | 16.26 | 15.59 | 16.21 | 8,804,873 | +0.47(+3.02%) |
Sep 20, 2016 | 15.86 | 16.01 | 15.59 | 15.73 | 5,760,500 | -0.04(-0.22%) |
Sep 19, 2016 | 16.35 | 16.56 | 15.65 | 15.77 | 10,526,073 | -0.28(-1.75%) |
Sep 16, 2016 | 15.85 | 16.12 | 15.68 | 16.05 | 7,795,505 | +0.02(+0.11%) |
Sep 15, 2016 | 15.57 | 16.26 | 15.31 | 16.03 | 13,980,957 | +0.85(+5.62%) |
Sep 14, 2016 | 14.48 | 15.22 | 14.45 | 15.18 | 15,111,396 | +0.98(+6.94%) |
Sep 13, 2016 | 14.32 | 14.60 | 13.93 | 14.19 | 9,586,593 | -0.46(-3.12%) |
Sep 12, 2016 | 13.77 | 14.77 | 13.69 | 14.65 | 9,729,571 | +0.42(+2.96%) |
Sep 09, 2016 | 14.73 | 14.83 | 14.08 | 14.23 | 9,951,762 | -0.68(-4.54%) |
Sep 08, 2016 | 15.04 | 15.24 | 14.70 | 14.90 | 8,972,497 | -0.14(-0.93%) |
Sep 07, 2016 | 15.39 | 15.58 | 14.83 | 15.05 | 13,314,221 | -0.68(-4.30%) |
Sep 06, 2016 | 15.16 | 15.73 | 15.15 | 15.72 | 8,763,800 | +0.79(+5.30%) |
Sep 02, 2016 | 14.84 | 14.93 | 14.93 | 14.93 | 7,921,303 | +0.40(+2.78%) |
Sep 01, 2016 | 14.37 | 14.65 | 14.12 | 14.53 | 8,254,314 | +0.24(+1.66%) |
Aug 31, 2016 | 14.47 | 14.70 | 14.18 | 14.29 | 6,270,701 | -0.40(-2.69%) |
Aug 30, 2016 | 15.05 | 15.12 | 14.54 | 14.69 | 8,874,103 | -0.46(-3.02%) |
Aug 29, 2016 | 13.99 | 15.20 | 13.93 | 15.14 | 10,027,102 | +1.10(+7.82%) |
Aug 26, 2016 | 14.61 | 14.95 | 14.02 | 14.04 | 9,669,976 | -0.40(-2.80%) |
Aug 25, 2016 | 13.75 | 14.45 | 13.68 | 14.45 | 7,773,583 | +0.60(+4.31%) |
Aug 24, 2016 | 14.18 | 14.30 | 13.77 | 13.85 | 6,823,876 | -0.41(-2.90%) |
Aug 23, 2016 | 14.23 | 14.45 | 14.13 | 14.26 | 7,536,496 | +0.18(+1.25%) |
Aug 22, 2016 | 13.53 | 14.13 | 13.23 | 14.09 | 7,222,442 | +0.20(+1.46%) |
Aug 19, 2016 | 14.18 | 14.23 | 13.77 | 13.89 | 7,982,098 | -0.62(-4.24%) |
Aug 18, 2016 | 14.36 | 14.52 | 14.26 | 14.50 | 9,119,739 | +0.38(+2.68%) |
Aug 17, 2016 | 14.16 | 14.23 | 13.84 | 14.12 | 7,565,685 | -0.18(-1.29%) |
Aug 16, 2016 | 14.34 | 14.48 | 14.21 | 14.31 | 7,280,814 | +0.11(+0.81%) |
Aug 15, 2016 | 13.97 | 14.30 | 13.96 | 14.19 | 4,704,844 | +0.33(+2.41%) |
Aug 12, 2016 | 14.18 | 14.26 | 13.70 | 13.86 | 7,137,461 | -0.57(-3.96%) |
Aug 11, 2016 | 14.25 | 14.54 | 14.21 | 14.43 | 3,662,260 | +0.25(+1.73%) |
Aug 10, 2016 | 14.57 | 14.58 | 14.06 | 14.18 | 4,977,159 | +0.04(+0.31%) |
Aug 09, 2016 | 14.45 | 14.62 | 14.11 | 14.14 | 4,276,677 | -0.22(-1.53%) |
Aug 08, 2016 | 14.04 | 14.89 | 14.02 | 14.36 | 7,213,389 | +0.39(+2.77%) |
Aug 05, 2016 | 13.69 | 14.01 | 13.52 | 13.97 | 5,896,356 | +0.23(+1.66%) |
Aug 04, 2016 | 13.60 | 13.94 | 13.60 | 13.74 | 4,494,665 | +0.05(+0.38%) |
Aug 03, 2016 | 13.32 | 13.74 | 13.02 | 13.69 | 6,327,783 | +0.25(+1.90%) |
Aug 02, 2016 | 13.51 | 13.75 | 13.20 | 13.44 | 7,456,875 | +0.08(+0.59%) |
Aug 01, 2016 | 13.69 | 13.82 | 13.31 | 13.36 | 6,842,729 | -0.64(-4.58%) |
Jul 29, 2016 | 13.33 | 14.04 | 13.25 | 14.00 | 8,918,938 | +0.54(+3.98%) |
Jul 28, 2016 | 12.92 | 13.58 | 12.82 | 13.46 | 14,812,430 | +0.83(+6.61%) |
Jul 27, 2016 | 12.54 | 12.70 | 12.28 | 12.63 | 11,820,216 | +0.25(+2.06%) |
Jul 26, 2016 | 11.79 | 12.44 | 11.60 | 12.37 | 9,340,052 | +0.53(+4.45%) |
Jul 25, 2016 | 11.82 | 11.86 | 11.43 | 11.85 | 8,399,231 | -0.09(-0.74%) |
Jul 22, 2016 | 12.00 | 12.09 | 11.67 | 11.93 | 4,223,963 | -0.12(-1.02%) |
Jul 21, 2016 | 11.72 | 12.24 | 11.72 | 12.06 | 5,222,676 | +0.45(+3.86%) |
Jul 20, 2016 | 11.46 | 11.78 | 11.09 | 11.61 | 10,656,174 | -0.18(-1.56%) |
Jul 19, 2016 | 12.44 | 12.48 | 11.75 | 11.79 | 12,409,827 | -0.84(-6.68%) |
Jul 18, 2016 | 12.44 | 12.64 | 12.25 | 12.64 | 4,559,939 | +0.01(+0.07%) |
Jul 15, 2016 | 12.63 | 12.73 | 12.37 | 12.63 | 4,269,131 | -0.01(-0.07%) |
Jul 14, 2016 | 12.66 | 12.79 | 12.51 | 12.64 | 4,345,487 | +0.08(+0.63%) |
Jul 13, 2016 | 12.60 | 12.70 | 12.31 | 12.56 | 9,773,031 | +0.04(+0.28%) |
Jul 12, 2016 | 12.58 | 12.75 | 12.42 | 12.52 | 11,048,099 | +0.36(+2.96%) |
Jul 11, 2016 | 12.12 | 12.49 | 12.08 | 12.16 | 5,359,651 | +0.25(+2.14%) |
Jul 08, 2016 | 11.80 | 12.06 | 11.74 | 11.91 | 6,507,940 | +0.29(+2.50%) |
Jul 07, 2016 | 11.90 | 12.17 | 11.46 | 11.62 | 6,895,368 | -0.20(-1.71%) |
Jul 06, 2016 | 11.51 | 11.85 | 11.34 | 11.82 | 7,855,169 | +0.13(+1.13%) |
Jul 05, 2016 | 12.00 | 12.11 | 11.55 | 11.69 | 10,728,233 | -0.95(-7.51%) |
Jul 01, 2016 | 11.56 | 12.64 | 12.64 | 12.64 | 11,737,501 | +1.06(+9.19%) |
Jun 30, 2016 | 11.12 | 11.60 | 11.01 | 11.57 | 10,741,330 | +0.54(+4.94%) |
Jun 29, 2016 | 10.65 | 11.16 | 10.56 | 11.03 | 11,051,181 | +0.66(+6.36%) |
Jun 28, 2016 | 10.42 | 10.62 | 10.01 | 10.37 | 11,078,054 | +0.34(+3.42%) |
Jun 27, 2016 | 10.24 | 10.59 | 9.702 | 10.03 | 9,876,647 | -0.33(-3.22%) |
Jun 24, 2016 | 10.19 | 10.80 | 10.05 | 10.36 | 9,022,106 | -0.87(-7.75%) |
Jun 23, 2016 | 11.06 | 11.28 | 10.88 | 11.23 | 6,561,244 | +0.41(+3.82%) |
Jun 22, 2016 | 10.99 | 11.06 | 10.63 | 10.82 | 7,286,275 | +0.00(+0.00%) |
Jun 21, 2016 | 10.73 | 10.92 | 10.51 | 10.82 | 9,105,511 | -0.04(-0.41%) |
Jun 20, 2016 | 10.82 | 11.07 | 10.77 | 10.86 | 6,721,538 | +0.37(+3.52%) |
Jun 17, 2016 | 10.26 | 10.55 | 10.23 | 10.49 | 8,616,383 | +0.40(+4.01%) |
Jun 16, 2016 | 9.790 | 10.12 | 9.623 | 10.09 | 7,974,374 | -0.04(-0.35%) |
Jun 15, 2016 | 9.913 | 10.35 | 9.896 | 10.12 | 9,056,411 | +0.45(+4.63%) |
Jun 14, 2016 | 10.02 | 10.15 | 9.320 | 9.676 | 9,811,439 | -0.46(-4.51%) |
Jun 13, 2016 | 9.913 | 10.50 | 9.904 | 10.13 | 9,130,962 | +0.16(+1.59%) |
Jun 10, 2016 | 10.08 | 10.24 | 9.826 | 9.975 | 9,105,015 | -0.45(-4.36%) |
Jun 09, 2016 | 10.46 | 10.57 | 10.21 | 10.43 | 8,039,018 | -0.38(-3.48%) |
Jun 08, 2016 | 10.59 | 10.90 | 10.53 | 10.81 | 12,817,312 | +0.66(+6.56%) |
Jun 07, 2016 | 9.870 | 10.44 | 9.861 | 10.14 | 11,956,060 | -0.01(-0.09%) |
Jun 06, 2016 | 9.616 | 10.20 | 9.572 | 10.15 | 14,185,948 | +0.79(+8.41%) |
Jun 03, 2016 | 8.864 | 9.424 | 8.864 | 9.362 | 19,277,884 | +0.74(+8.63%) |
Jun 02, 2016 | 8.269 | 8.675 | 8.199 | 8.619 | 10,503,948 | +0.17(+2.07%) |
Jun 01, 2016 | 8.426 | 8.518 | 8.050 | 8.444 | 8,595,425 | +0.02(+0.21%) |
May 31, 2016 | 8.330 | 8.697 | 8.330 | 8.426 | 8,643,679 | +0.09(+1.05%) |
May 27, 2016 | 8.426 | 8.339 | 8.339 | 8.339 | 6,612,963 | -0.11(-1.35%) |
May 26, 2016 | 8.811 | 8.899 | 8.374 | 8.452 | 8,553,088 | -0.05(-0.62%) |
May 25, 2016 | 8.295 | 8.614 | 8.225 | 8.505 | 10,864,029 | +0.39(+4.85%) |
May 24, 2016 | 8.654 | 8.689 | 8.050 | 8.111 | 8,118,403 | -0.45(-5.31%) |
May 23, 2016 | 8.409 | 8.575 | 8.164 | 8.566 | 9,834,907 | -0.05(-0.61%) |
May 20, 2016 | 8.724 | 8.899 | 8.522 | 8.619 | 10,150,945 | +0.14(+1.65%) |
May 19, 2016 | 7.962 | 8.604 | 7.927 | 8.479 | 13,511,364 | +0.26(+3.19%) |
May 18, 2016 | 8.566 | 8.837 | 8.137 | 8.216 | 13,586,091 | -0.66(-7.49%) |
May 17, 2016 | 8.820 | 9.240 | 8.680 | 8.881 | 15,199,787 | +0.11(+1.20%) |
May 16, 2016 | 8.470 | 8.916 | 8.470 | 8.776 | 17,649,216 | +0.53(+6.48%) |
May 13, 2016 | 8.312 | 8.505 | 8.067 | 8.242 | 17,349,092 | -0.25(-2.99%) |
May 12, 2016 | 8.767 | 8.767 | 8.277 | 8.496 | 12,174,492 | -0.07(-0.82%) |
May 11, 2016 | 8.584 | 8.842 | 8.452 | 8.566 | 11,793,871 | +0.24(+2.84%) |
May 10, 2016 | 8.164 | 8.575 | 8.081 | 8.330 | 9,805,853 | +0.24(+2.92%) |
May 09, 2016 | 8.671 | 8.671 | 7.945 | 8.094 | 13,799,861 | -1.06(-11.57%) |
May 06, 2016 | 8.872 | 9.450 | 8.837 | 9.152 | 12,642,543 | +0.15(+1.65%) |
May 05, 2016 | 9.669 | 9.730 | 8.846 | 9.004 | 17,990,958 | -0.35(-3.74%) |
May 04, 2016 | 9.572 | 10.01 | 9.345 | 9.354 | 12,629,000 | -0.52(-5.31%) |
May 03, 2016 | 10.20 | 10.25 | 9.809 | 9.879 | 15,896,762 | -0.74(-7.00%) |