Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.291 | 7.478 | 7.187 | 7.408 | 1,998,113 | +0.12(+1.71%) |
May 30, 2017 | 7.574 | 7.602 | 7.284 | 7.284 | 2,078,143 | -0.32(-4.19%) |
May 26, 2017 | 7.989 | 8.023 | 7.595 | 7.602 | 3,106,686 | -0.38(-4.77%) |
May 25, 2017 | 7.983 | 8.248 | 7.928 | 7.983 | 3,753,611 | +0.03(+0.43%) |
May 24, 2017 | 7.595 | 8.017 | 7.589 | 7.949 | 3,947,644 | +0.35(+4.65%) |
May 23, 2017 | 7.364 | 7.657 | 7.344 | 7.595 | 2,095,290 | +0.23(+3.14%) |
May 22, 2017 | 7.432 | 7.711 | 7.344 | 7.364 | 3,430,291 | -0.06(-0.82%) |
May 19, 2017 | 7.032 | 7.691 | 6.991 | 7.426 | 4,485,972 | +0.41(+5.81%) |
May 18, 2017 | 6.970 | 7.086 | 6.794 | 7.018 | 2,419,299 | -0.01(-0.19%) |
May 17, 2017 | 7.025 | 7.276 | 6.970 | 7.032 | 5,348,961 | -0.07(-0.96%) |
May 16, 2017 | 7.439 | 7.460 | 6.896 | 7.099 | 5,975,532 | -0.37(-4.91%) |
May 15, 2017 | 7.568 | 7.820 | 7.466 | 7.466 | 3,803,351 | -0.28(-3.60%) |
May 12, 2017 | 8.085 | 8.098 | 7.718 | 7.745 | 3,445,471 | -0.35(-4.36%) |
May 11, 2017 | 8.132 | 8.135 | 7.888 | 8.098 | 2,699,829 | -0.12(-1.41%) |
May 10, 2017 | 8.085 | 8.275 | 7.996 | 8.214 | 2,808,418 | +0.16(+2.03%) |
May 09, 2017 | 8.214 | 8.217 | 8.023 | 8.051 | 7,539,215 | -0.14(-1.74%) |
May 08, 2017 | 8.261 | 8.288 | 7.983 | 8.193 | 4,759,563 | -0.05(-0.66%) |
May 05, 2017 | 8.479 | 8.492 | 8.217 | 8.248 | 3,422,650 | -0.22(-2.57%) |
May 04, 2017 | 9.090 | 9.090 | 8.438 | 8.465 | 2,904,919 | -0.71(-7.70%) |
May 03, 2017 | 9.430 | 9.470 | 9.053 | 9.172 | 2,525,403 | -0.27(-2.88%) |
May 02, 2017 | 9.606 | 9.722 | 9.413 | 9.443 | 1,954,351 | -0.16(-1.63%) |
May 01, 2017 | 9.375 | 9.600 | 9.199 | 9.600 | 2,663,392 | +0.19(+2.02%) |
Apr 28, 2017 | 9.606 | 9.606 | 9.321 | 9.409 | 1,737,029 | -0.21(-2.19%) |
Apr 27, 2017 | 9.749 | 9.892 | 9.600 | 9.620 | 2,487,116 | -0.12(-1.19%) |
Apr 26, 2017 | 9.382 | 10.05 | 9.382 | 9.735 | 1,945,279 | -0.18(-1.78%) |
Apr 25, 2017 | 9.926 | 10.08 | 9.831 | 9.912 | 1,622,569 | -0.01(-0.07%) |
Apr 24, 2017 | 10.42 | 10.42 | 9.902 | 9.919 | 1,503,328 | -0.38(-3.69%) |
Apr 21, 2017 | 10.42 | 10.42 | 10.18 | 10.30 | 1,386,592 | -0.08(-0.79%) |
Apr 20, 2017 | 10.33 | 10.40 | 10.02 | 10.38 | 1,493,901 | +0.05(+0.53%) |
Apr 19, 2017 | 10.29 | 10.42 | 10.27 | 10.33 | 946,889 | +0.01(+0.13%) |
Apr 18, 2017 | 10.21 | 10.35 | 10.16 | 10.31 | 1,806,234 | +0.09(+0.86%) |
Apr 17, 2017 | 10.15 | 10.29 | 10.15 | 10.22 | 1,692,467 | +0.08(+0.80%) |
Apr 13, 2017 | 10.10 | 10.18 | 10.03 | 10.14 | 1,187,130 | +0.04(+0.40%) |
Apr 12, 2017 | 10.05 | 10.29 | 10.04 | 10.10 | 1,348,973 | +0.04(+0.41%) |
Apr 11, 2017 | 9.912 | 10.21 | 9.898 | 10.06 | 1,624,063 | +0.15(+1.51%) |
Apr 10, 2017 | 9.858 | 9.960 | 9.783 | 9.912 | 1,239,951 | +0.06(+0.62%) |
Apr 07, 2017 | 9.912 | 9.919 | 9.783 | 9.851 | 1,616,903 | -0.05(-0.48%) |
Apr 06, 2017 | 9.858 | 9.953 | 9.749 | 9.898 | 919,701 | +0.04(+0.41%) |
Apr 05, 2017 | 10.05 | 10.16 | 9.831 | 9.858 | 2,000,678 | -0.16(-1.63%) |
Apr 04, 2017 | 10.15 | 10.27 | 9.970 | 10.02 | 2,055,196 | -0.13(-1.27%) |
Apr 03, 2017 | 10.29 | 10.36 | 10.13 | 10.15 | 1,899,674 | -0.14(-1.32%) |
Mar 31, 2017 | 10.16 | 10.48 | 10.15 | 10.29 | 1,416,542 | +0.10(+1.00%) |
Mar 30, 2017 | 10.15 | 10.27 | 10.10 | 10.18 | 1,271,153 | +0.03(+0.27%) |
Mar 29, 2017 | 9.885 | 10.16 | 9.851 | 10.16 | 1,329,979 | +0.26(+2.61%) |
Mar 28, 2017 | 9.817 | 9.939 | 9.688 | 9.898 | 1,606,293 | +0.11(+1.11%) |
Mar 27, 2017 | 9.851 | 9.994 | 9.742 | 9.790 | 1,848,202 | -0.06(-0.62%) |
Mar 24, 2017 | 9.701 | 10.02 | 9.701 | 9.851 | 2,006,171 | +0.14(+1.47%) |
Mar 23, 2017 | 9.477 | 9.871 | 9.389 | 9.708 | 2,310,752 | +0.23(+2.44%) |
Mar 22, 2017 | 9.790 | 9.848 | 9.348 | 9.477 | 2,592,821 | -0.35(-3.53%) |
Mar 21, 2017 | 10.03 | 10.08 | 9.729 | 9.824 | 1,534,187 | -0.17(-1.70%) |
Mar 20, 2017 | 10.14 | 10.14 | 9.953 | 9.994 | 1,012,949 | -0.13(-1.28%) |
Mar 17, 2017 | 10.23 | 10.26 | 10.06 | 10.12 | 1,521,271 | -0.12(-1.13%) |
Mar 16, 2017 | 10.33 | 10.42 | 10.23 | 10.24 | 942,350 | -0.12(-1.18%) |
Mar 15, 2017 | 10.08 | 10.44 | 9.960 | 10.36 | 2,456,214 | +0.35(+3.53%) |
Mar 14, 2017 | 9.742 | 10.19 | 9.742 | 10.01 | 1,626,702 | -0.02(-0.20%) |
Mar 13, 2017 | 9.898 | 10.03 | 9.735 | 10.03 | 3,614,439 | +0.13(+1.30%) |
Mar 10, 2017 | 10.22 | 10.28 | 9.790 | 9.898 | 3,581,230 | -0.14(-1.42%) |
Mar 09, 2017 | 10.14 | 10.24 | 10.00 | 10.04 | 1,787,248 | -0.14(-1.34%) |
Mar 08, 2017 | 10.35 | 10.46 | 10.14 | 10.18 | 1,631,109 | -0.28(-2.66%) |
Mar 07, 2017 | 10.56 | 10.63 | 10.35 | 10.46 | 1,252,255 | -0.12(-1.16%) |
Mar 06, 2017 | 10.81 | 10.81 | 10.55 | 10.58 | 2,027,295 | -0.31(-2.81%) |
Mar 03, 2017 | 11.20 | 11.20 | 10.79 | 10.88 | 2,726,079 | -0.39(-3.44%) |
Mar 02, 2017 | 11.22 | 11.35 | 11.13 | 11.27 | 782,398 | +0.05(+0.49%) |
Mar 01, 2017 | 11.20 | 11.32 | 11.16 | 11.22 | 1,492,457 | +0.01(+0.06%) |
Feb 28, 2017 | 11.26 | 11.52 | 11.16 | 11.21 | 1,988,048 | -0.16(-1.43%) |
Feb 27, 2017 | 10.92 | 11.41 | 10.91 | 11.37 | 1,307,142 | +0.36(+3.27%) |
Feb 24, 2017 | 11.45 | 11.45 | 10.78 | 11.01 | 2,705,013 | -0.58(-5.03%) |
Feb 23, 2017 | 11.52 | 11.65 | 11.44 | 11.60 | 988,984 | +0.08(+0.70%) |
Feb 22, 2017 | 11.69 | 11.78 | 11.48 | 11.52 | 668,505 | -0.16(-1.38%) |
Feb 21, 2017 | 11.60 | 11.72 | 11.41 | 11.68 | 1,658,562 | +0.11(+0.93%) |
Feb 17, 2017 | 11.57 | 11.57 | 11.57 | 0 | -0.01(-0.12%) | |
Feb 16, 2017 | 11.78 | 11.86 | 11.56 | 11.58 | 762,059 | -0.21(-1.76%) |
Feb 15, 2017 | 11.80 | 11.84 | 11.54 | 11.79 | 1,106,020 | -0.11(-0.96%) |
Feb 14, 2017 | 12.01 | 12.03 | 11.80 | 11.90 | 694,686 | -0.17(-1.39%) |
Feb 13, 2017 | 12.13 | 12.15 | 11.91 | 12.07 | 880,189 | -0.02(-0.17%) |
Feb 10, 2017 | 11.96 | 12.15 | 11.96 | 12.09 | 663,406 | +0.19(+1.58%) |
Feb 09, 2017 | 11.62 | 12.03 | 11.61 | 11.90 | 1,102,914 | +0.30(+2.54%) |
Feb 08, 2017 | 11.75 | 11.90 | 11.54 | 11.61 | 1,426,408 | -0.17(-1.42%) |
Feb 07, 2017 | 12.04 | 12.11 | 11.72 | 11.78 | 1,225,538 | -0.30(-2.50%) |
Feb 06, 2017 | 11.99 | 12.15 | 11.87 | 12.08 | 913,193 | +0.09(+0.73%) |
Feb 03, 2017 | 11.95 | 12.20 | 11.82 | 11.99 | 1,161,466 | +0.21(+1.76%) |
Feb 02, 2017 | 12.01 | 12.15 | 11.76 | 11.78 | 1,514,146 | -0.11(-0.96%) |
Feb 01, 2017 | 12.01 | 12.19 | 11.80 | 11.90 | 1,227,025 | -0.11(-0.95%) |
Jan 31, 2017 | 11.29 | 12.06 | 11.29 | 12.01 | 2,505,356 | +0.68(+6.04%) |
Jan 30, 2017 | 11.31 | 11.66 | 11.22 | 11.33 | 1,065,703 | -0.03(-0.24%) |
Jan 27, 2017 | 11.80 | 11.80 | 11.31 | 11.35 | 960,638 | -0.47(-3.97%) |
Jan 26, 2017 | 12.00 | 12.09 | 11.71 | 11.82 | 1,102,523 | -0.16(-1.34%) |
Jan 25, 2017 | 12.17 | 12.24 | 11.96 | 11.99 | 877,462 | -0.16(-1.33%) |
Jan 24, 2017 | 12.20 | 12.20 | 11.86 | 12.15 | 844,755 | -0.06(-0.49%) |
Jan 23, 2017 | 12.13 | 12.25 | 11.78 | 12.21 | 942,794 | +0.05(+0.44%) |
Jan 20, 2017 | 11.82 | 12.19 | 11.77 | 12.15 | 1,110,037 | +0.11(+0.89%) |
Jan 19, 2017 | 12.22 | 12.27 | 11.99 | 12.05 | 723,036 | -0.17(-1.43%) |
Jan 18, 2017 | 12.23 | 12.34 | 12.19 | 12.22 | 700,107 | -0.11(-0.87%) |
Jan 17, 2017 | 12.51 | 12.56 | 12.22 | 12.33 | 681,377 | -0.05(-0.43%) |
Jan 13, 2017 | 12.38 | 12.38 | 12.38 | 0 | +0.07(+0.60%) | |
Jan 12, 2017 | 12.28 | 12.37 | 12.14 | 12.31 | 791,530 | +0.00(+0.00%) |
Jan 11, 2017 | 12.46 | 12.56 | 12.27 | 12.31 | 668,329 | -0.17(-1.34%) |
Jan 10, 2017 | 12.70 | 12.73 | 12.46 | 12.47 | 674,773 | -0.26(-2.05%) |
Jan 09, 2017 | 13.00 | 13.00 | 12.69 | 12.74 | 633,423 | -0.25(-1.96%) |
Jan 06, 2017 | 13.09 | 13.09 | 12.87 | 12.99 | 882,973 | -0.11(-0.87%) |
Jan 05, 2017 | 13.04 | 13.23 | 12.76 | 13.11 | 1,195,484 | -0.21(-1.61%) |
Jan 04, 2017 | 13.01 | 13.36 | 12.98 | 13.32 | 1,121,476 | +0.36(+2.74%) |
Jan 03, 2017 | 12.84 | 12.96 | 12.60 | 12.96 | 1,054,927 | +0.25(+1.95%) |
Dec 30, 2016 | 12.72 | 12.72 | 12.72 | 0 | +0.07(+0.58%) | |
Dec 29, 2016 | 12.54 | 12.84 | 12.50 | 12.64 | 871,185 | +0.11(+0.91%) |
Dec 28, 2016 | 12.63 | 12.68 | 12.38 | 12.53 | 622,330 | -0.09(-0.74%) |
Dec 27, 2016 | 12.73 | 12.84 | 12.61 | 12.62 | 368,960 | -0.12(-0.95%) |
Dec 23, 2016 | 12.74 | 12.74 | 12.74 | 0 | -0.07(-0.52%) | |
Dec 22, 2016 | 12.91 | 12.97 | 12.69 | 12.81 | 659,663 | -0.14(-1.09%) |
Dec 21, 2016 | 13.22 | 13.41 | 12.94 | 12.95 | 540,575 | -0.27(-2.03%) |
Dec 20, 2016 | 12.94 | 13.25 | 12.94 | 13.22 | 686,171 | +0.22(+1.70%) |
Dec 19, 2016 | 13.07 | 13.21 | 12.89 | 13.00 | 619,548 | +0.06(+0.47%) |
Dec 16, 2016 | 12.88 | 13.22 | 12.85 | 12.94 | 1,453,871 | +0.21(+1.63%) |
Dec 15, 2016 | 12.94 | 13.15 | 12.65 | 12.73 | 713,781 | -0.21(-1.66%) |
Dec 14, 2016 | 13.20 | 13.21 | 12.88 | 12.94 | 750,128 | -0.24(-1.83%) |
Dec 13, 2016 | 13.36 | 13.42 | 13.05 | 13.19 | 393,037 | -0.13(-0.96%) |
Dec 12, 2016 | 13.09 | 13.36 | 13.09 | 13.31 | 1,141,479 | -0.09(-0.70%) |
Dec 09, 2016 | 13.45 | 13.55 | 13.28 | 13.41 | 549,340 | -0.05(-0.35%) |
Dec 08, 2016 | 13.27 | 13.54 | 13.19 | 13.45 | 560,334 | +0.07(+0.50%) |
Dec 07, 2016 | 12.97 | 13.39 | 12.97 | 13.39 | 975,076 | +0.41(+3.15%) |
Dec 06, 2016 | 12.90 | 13.00 | 12.70 | 12.98 | 601,132 | +0.17(+1.36%) |
Dec 05, 2016 | 12.80 | 12.91 | 12.65 | 12.80 | 923,194 | +0.07(+0.53%) |
Dec 02, 2016 | 12.62 | 12.87 | 12.61 | 12.74 | 752,367 | +0.18(+1.44%) |
Dec 01, 2016 | 12.79 | 12.79 | 12.46 | 12.56 | 870,612 | -0.30(-2.35%) |
Nov 30, 2016 | 12.68 | 12.95 | 12.57 | 12.86 | 1,123,720 | +0.06(+0.47%) |
Nov 29, 2016 | 12.80 | 13.17 | 12.74 | 12.80 | 715,120 | +0.01(+0.05%) |
Nov 28, 2016 | 12.83 | 12.95 | 12.66 | 12.79 | 755,711 | -0.06(-0.46%) |
Nov 25, 2016 | 12.84 | 12.99 | 12.81 | 12.85 | 312,923 | +0.00(+0.00%) |
Nov 23, 2016 | 12.85 | 12.85 | 12.85 | 0 | -0.02(-0.15%) | |
Nov 22, 2016 | 12.73 | 12.88 | 12.62 | 12.87 | 912,793 | +0.17(+1.36%) |
Nov 21, 2016 | 12.82 | 13.02 | 12.61 | 12.70 | 570,636 | -0.11(-0.83%) |
Nov 18, 2016 | 12.83 | 12.95 | 12.72 | 12.80 | 830,070 | +0.01(+0.10%) |
Nov 17, 2016 | 12.97 | 13.15 | 12.79 | 12.79 | 695,010 | -0.18(-1.38%) |
Nov 16, 2016 | 13.25 | 13.35 | 12.92 | 12.97 | 822,887 | -0.33(-2.44%) |
Nov 15, 2016 | 13.50 | 13.65 | 13.16 | 13.29 | 1,224,186 | -0.19(-1.43%) |
Nov 14, 2016 | 13.17 | 13.53 | 13.15 | 13.49 | 1,165,320 | +0.33(+2.52%) |
Nov 11, 2016 | 12.88 | 13.39 | 12.87 | 13.15 | 1,118,894 | +0.27(+2.06%) |
Nov 10, 2016 | 12.73 | 12.96 | 12.46 | 12.89 | 1,334,536 | +0.22(+1.73%) |
Nov 09, 2016 | 12.27 | 12.68 | 12.13 | 12.67 | 1,137,599 | +0.14(+1.11%) |
Nov 08, 2016 | 12.48 | 12.59 | 12.32 | 12.53 | 561,505 | +0.03(+0.26%) |
Nov 07, 2016 | 12.33 | 12.55 | 12.33 | 12.50 | 728,998 | +0.36(+3.01%) |
Nov 04, 2016 | 12.11 | 12.41 | 12.09 | 12.13 | 1,920,084 | +0.05(+0.44%) |
Nov 03, 2016 | 12.96 | 13.08 | 12.02 | 12.08 | 1,665,873 | -0.33(-2.67%) |
Nov 02, 2016 | 12.56 | 12.61 | 12.39 | 12.41 | 843,919 | -0.16(-1.27%) |
Nov 01, 2016 | 12.90 | 12.90 | 12.48 | 12.57 | 746,568 | -0.37(-2.87%) |
Oct 31, 2016 | 12.96 | 13.01 | 12.80 | 12.94 | 1,069,310 | +0.05(+0.36%) |
Oct 28, 2016 | 13.08 | 13.22 | 12.82 | 12.90 | 751,204 | -0.13(-1.02%) |
Oct 27, 2016 | 13.47 | 13.47 | 12.90 | 13.03 | 928,837 | -0.46(-3.39%) |
Oct 26, 2016 | 13.81 | 13.83 | 13.27 | 13.49 | 1,105,244 | -0.46(-3.28%) |
Oct 25, 2016 | 14.04 | 14.08 | 13.90 | 13.94 | 551,540 | -0.18(-1.27%) |
Oct 24, 2016 | 14.26 | 14.30 | 13.97 | 14.12 | 827,797 | -0.02(-0.14%) |
Oct 21, 2016 | 14.13 | 14.32 | 14.04 | 14.14 | 943,394 | -0.13(-0.88%) |
Oct 20, 2016 | 14.30 | 14.43 | 14.13 | 14.27 | 751,535 | -0.06(-0.42%) |
Oct 19, 2016 | 14.19 | 14.35 | 14.00 | 14.33 | 749,782 | +0.08(+0.56%) |
Oct 18, 2016 | 14.38 | 14.49 | 14.25 | 14.25 | 588,764 | -0.01(-0.05%) |
Oct 17, 2016 | 14.28 | 14.44 | 14.24 | 14.26 | 730,148 | -0.03(-0.19%) |
Oct 14, 2016 | 14.28 | 14.35 | 14.14 | 14.28 | 713,835 | +0.02(+0.14%) |
Oct 13, 2016 | 14.24 | 14.46 | 14.20 | 14.26 | 725,088 | -0.05(-0.37%) |
Oct 12, 2016 | 14.08 | 14.46 | 14.06 | 14.32 | 690,183 | +0.29(+2.03%) |
Oct 11, 2016 | 14.30 | 14.36 | 13.93 | 14.03 | 1,925,830 | -0.39(-2.71%) |
Oct 10, 2016 | 14.30 | 14.75 | 14.30 | 14.42 | 950,761 | +0.19(+1.31%) |
Oct 07, 2016 | 14.46 | 14.73 | 14.10 | 14.24 | 1,020,076 | -0.14(-0.97%) |
Oct 06, 2016 | 14.44 | 14.52 | 14.17 | 14.38 | 1,139,475 | -0.23(-1.59%) |
Oct 05, 2016 | 14.85 | 14.93 | 14.53 | 14.61 | 751,177 | -0.19(-1.26%) |
Oct 04, 2016 | 14.87 | 14.97 | 14.64 | 14.79 | 823,411 | -0.13(-0.89%) |
Oct 03, 2016 | 15.16 | 15.16 | 14.80 | 14.93 | 554,322 | -0.35(-2.30%) |
Sep 30, 2016 | 15.26 | 15.40 | 15.05 | 15.28 | 1,402,547 | +0.14(+0.92%) |
Sep 29, 2016 | 15.52 | 15.52 | 15.12 | 15.14 | 983,004 | -0.45(-2.89%) |
Sep 28, 2016 | 15.50 | 15.62 | 15.34 | 15.59 | 686,757 | +0.01(+0.04%) |
Sep 27, 2016 | 15.98 | 16.01 | 15.55 | 15.58 | 679,821 | -0.34(-2.17%) |
Sep 26, 2016 | 15.84 | 16.01 | 15.82 | 15.93 | 597,446 | +0.01(+0.04%) |
Sep 23, 2016 | 15.83 | 16.01 | 15.54 | 15.92 | 993,266 | +0.01(+0.08%) |
Sep 22, 2016 | 15.89 | 15.92 | 15.70 | 15.91 | 1,040,202 | +0.34(+2.17%) |
Sep 21, 2016 | 15.42 | 15.63 | 15.06 | 15.57 | 793,302 | +0.23(+1.47%) |
Sep 20, 2016 | 15.55 | 15.56 | 15.32 | 15.34 | 581,277 | -0.09(-0.60%) |
Sep 19, 2016 | 15.50 | 15.64 | 15.36 | 15.44 | 361,457 | +0.02(+0.13%) |
Sep 16, 2016 | 15.32 | 15.44 | 15.22 | 15.42 | 737,911 | +0.04(+0.26%) |
Sep 15, 2016 | 15.35 | 15.47 | 15.32 | 15.38 | 578,108 | -0.05(-0.30%) |
Sep 14, 2016 | 15.51 | 15.60 | 15.38 | 15.42 | 513,349 | -0.09(-0.56%) |
Sep 13, 2016 | 15.81 | 15.81 | 15.28 | 15.51 | 904,460 | -0.40(-2.54%) |
Sep 12, 2016 | 15.70 | 15.97 | 15.68 | 15.91 | 610,999 | +0.16(+1.01%) |
Sep 09, 2016 | 16.41 | 16.41 | 15.69 | 15.76 | 922,634 | -0.94(-5.64%) |
Sep 08, 2016 | 16.72 | 16.76 | 16.56 | 16.70 | 515,691 | -0.11(-0.63%) |
Sep 07, 2016 | 16.58 | 16.81 | 16.52 | 16.80 | 554,277 | +0.23(+1.40%) |
Sep 06, 2016 | 16.47 | 16.57 | 16.32 | 16.57 | 501,466 | +0.12(+0.73%) |
Sep 02, 2016 | 16.46 | 16.45 | 16.45 | 16.45 | 984,203 | +0.07(+0.40%) |
Sep 01, 2016 | 16.68 | 16.68 | 16.27 | 16.39 | 659,422 | -0.26(-1.55%) |
Aug 31, 2016 | 16.80 | 16.81 | 16.48 | 16.64 | 1,178,354 | -0.22(-1.30%) |
Aug 30, 2016 | 16.54 | 16.87 | 16.42 | 16.86 | 1,598,584 | +0.36(+2.17%) |
Aug 29, 2016 | 16.31 | 16.52 | 16.24 | 16.50 | 1,626,866 | +0.28(+1.74%) |
Aug 26, 2016 | 16.24 | 16.42 | 15.95 | 16.22 | 1,588,633 | +0.11(+0.69%) |
Aug 25, 2016 | 15.72 | 16.29 | 15.58 | 16.11 | 1,087,964 | +0.40(+2.55%) |
Aug 24, 2016 | 15.76 | 15.76 | 15.55 | 15.71 | 513,998 | -0.06(-0.38%) |
Aug 23, 2016 | 15.55 | 15.93 | 15.51 | 15.77 | 808,982 | +0.33(+2.13%) |
Aug 22, 2016 | 15.35 | 15.47 | 15.26 | 15.44 | 382,572 | +0.12(+0.82%) |
Aug 19, 2016 | 15.43 | 15.52 | 15.27 | 15.31 | 434,100 | -0.19(-1.23%) |
Aug 18, 2016 | 15.58 | 15.64 | 15.46 | 15.51 | 553,006 | -0.07(-0.46%) |
Aug 17, 2016 | 15.62 | 15.62 | 15.41 | 15.58 | 378,835 | -0.06(-0.38%) |
Aug 16, 2016 | 15.79 | 15.83 | 15.43 | 15.64 | 771,426 | -0.24(-1.53%) |
Aug 15, 2016 | 15.97 | 16.10 | 15.87 | 15.88 | 805,019 | -0.07(-0.45%) |
Aug 12, 2016 | 16.00 | 16.12 | 15.92 | 15.95 | 409,839 | +0.03(+0.21%) |
Aug 11, 2016 | 16.24 | 16.24 | 15.77 | 15.92 | 562,324 | -0.30(-1.87%) |
Aug 10, 2016 | 16.29 | 16.43 | 16.14 | 16.22 | 401,894 | -0.02(-0.12%) |
Aug 09, 2016 | 16.27 | 16.31 | 15.95 | 16.24 | 898,740 | -0.05(-0.32%) |
Aug 08, 2016 | 16.39 | 16.41 | 16.26 | 16.29 | 625,187 | -0.07(-0.40%) |
Aug 05, 2016 | 16.22 | 16.44 | 16.16 | 16.36 | 630,312 | +0.20(+1.26%) |
Aug 04, 2016 | 16.50 | 16.54 | 16.14 | 16.16 | 856,581 | -0.26(-1.56%) |
Aug 03, 2016 | 16.54 | 16.57 | 16.29 | 16.41 | 1,048,074 | -0.18(-1.07%) |
Aug 02, 2016 | 16.62 | 16.77 | 16.48 | 16.59 | 942,330 | -0.20(-1.18%) |
Aug 01, 2016 | 16.77 | 16.89 | 16.58 | 16.79 | 967,980 | +0.05(+0.31%) |
Jul 29, 2016 | 16.49 | 16.87 | 16.47 | 16.74 | 1,072,374 | +0.24(+1.48%) |
Jul 28, 2016 | 16.13 | 16.63 | 16.08 | 16.49 | 1,482,894 | +0.34(+2.08%) |
Jul 27, 2016 | 16.05 | 16.42 | 15.99 | 16.16 | 2,383,906 | +0.36(+2.29%) |
Jul 26, 2016 | 15.91 | 16.04 | 15.73 | 15.79 | 722,292 | -0.09(-0.54%) |
Jul 25, 2016 | 15.64 | 15.94 | 15.59 | 15.88 | 1,174,040 | +0.28(+1.77%) |
Jul 22, 2016 | 15.36 | 15.73 | 15.36 | 15.60 | 2,036,210 | +0.23(+1.50%) |
Jul 21, 2016 | 15.23 | 15.45 | 15.18 | 15.37 | 3,836,803 | +0.10(+0.65%) |
Jul 20, 2016 | 15.30 | 15.33 | 15.16 | 15.27 | 2,518,562 | +0.02(+0.13%) |
Jul 19, 2016 | 15.16 | 15.28 | 15.04 | 15.26 | 1,051,528 | +0.10(+0.65%) |
Jul 18, 2016 | 15.10 | 15.30 | 15.01 | 15.16 | 762,222 | +0.11(+0.70%) |
Jul 15, 2016 | 15.03 | 15.15 | 14.95 | 15.05 | 3,029,274 | +0.02(+0.13%) |
Jul 14, 2016 | 15.02 | 15.26 | 14.98 | 15.03 | 2,010,522 | +0.01(+0.04%) |
Jul 13, 2016 | 14.75 | 15.09 | 14.75 | 15.02 | 1,522,815 | +0.20(+1.38%) |
Jul 12, 2016 | 14.90 | 15.01 | 14.75 | 14.82 | 1,207,250 | -0.14(-0.92%) |
Jul 11, 2016 | 14.81 | 15.02 | 14.69 | 14.96 | 1,154,266 | +0.20(+1.38%) |
Jul 08, 2016 | 14.61 | 14.86 | 14.44 | 14.76 | 1,293,839 | +0.32(+2.19%) |
Jul 07, 2016 | 14.29 | 14.65 | 14.21 | 14.44 | 1,396,868 | +0.14(+0.97%) |
Jul 06, 2016 | 14.14 | 14.36 | 14.12 | 14.30 | 1,571,312 | +0.11(+0.79%) |
Jul 05, 2016 | 14.08 | 14.22 | 14.08 | 14.19 | 1,044,831 | +0.09(+0.65%) |
Jul 01, 2016 | 14.21 | 14.10 | 14.10 | 14.10 | 1,130,085 | -0.01(-0.09%) |
Jun 30, 2016 | 14.09 | 14.14 | 13.95 | 14.11 | 1,576,079 | +0.03(+0.23%) |
Jun 29, 2016 | 13.95 | 14.18 | 13.93 | 14.08 | 987,524 | +0.30(+2.15%) |
Jun 28, 2016 | 13.56 | 13.82 | 13.51 | 13.78 | 1,322,625 | +0.36(+2.70%) |
Jun 27, 2016 | 13.63 | 13.74 | 13.39 | 13.42 | 1,129,630 | -0.26(-1.92%) |
Jun 24, 2016 | 13.64 | 13.87 | 13.49 | 13.68 | 1,695,941 | -0.30(-2.16%) |
Jun 23, 2016 | 14.00 | 14.08 | 13.97 | 13.99 | 566,839 | +0.09(+0.62%) |
Jun 22, 2016 | 13.85 | 13.93 | 13.79 | 13.90 | 704,211 | +0.05(+0.38%) |
Jun 21, 2016 | 13.85 | 13.93 | 13.70 | 13.85 | 850,622 | +0.02(+0.14%) |
Jun 20, 2016 | 13.92 | 14.09 | 13.81 | 13.83 | 855,649 | -0.01(-0.10%) |
Jun 17, 2016 | 13.87 | 13.93 | 13.76 | 13.84 | 1,542,458 | -0.11(-0.75%) |
Jun 16, 2016 | 14.10 | 14.12 | 13.87 | 13.95 | 1,654,305 | -0.25(-1.76%) |
Jun 15, 2016 | 14.19 | 14.35 | 14.15 | 14.20 | 839,783 | +0.00(+0.00%) |
Jun 14, 2016 | 14.27 | 14.33 | 14.08 | 14.20 | 611,688 | -0.08(-0.55%) |
Jun 13, 2016 | 14.54 | 14.61 | 14.25 | 14.27 | 558,153 | -0.18(-1.23%) |
Jun 10, 2016 | 14.54 | 14.63 | 14.41 | 14.45 | 1,115,482 | -0.18(-1.26%) |
Jun 09, 2016 | 14.56 | 14.74 | 14.52 | 14.64 | 721,533 | +0.03(+0.18%) |
Jun 08, 2016 | 14.22 | 14.64 | 14.17 | 14.61 | 788,931 | +0.37(+2.63%) |
Jun 07, 2016 | 13.83 | 14.26 | 13.77 | 14.24 | 880,495 | +0.41(+2.95%) |
Jun 06, 2016 | 13.99 | 14.08 | 13.77 | 13.83 | 593,633 | -0.17(-1.22%) |
Jun 03, 2016 | 14.27 | 14.30 | 13.91 | 14.00 | 702,147 | -0.13(-0.93%) |
Jun 02, 2016 | 14.07 | 14.14 | 13.99 | 14.13 | 1,156,190 | +0.03(+0.23%) |