Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.50 | 17.71 | 17.26 | 17.36 | 1,301,665 | -0.17(-0.97%) |
Jun 29, 2017 | 18.12 | 18.25 | 17.25 | 17.53 | 1,256,683 | -0.63(-3.47%) |
Jun 28, 2017 | 17.84 | 18.18 | 17.68 | 18.16 | 1,230,875 | +0.40(+2.25%) |
Jun 27, 2017 | 18.32 | 18.36 | 17.73 | 17.76 | 953,967 | -0.61(-3.32%) |
Jun 26, 2017 | 18.49 | 18.75 | 18.11 | 18.37 | 1,246,409 | +0.00(+0.00%) |
Jun 23, 2017 | 18.06 | 18.40 | 17.98 | 18.37 | 3,329,789 | +0.37(+2.06%) |
Jun 22, 2017 | 18.03 | 18.12 | 17.68 | 18.00 | 741,089 | -0.03(-0.17%) |
Jun 21, 2017 | 17.92 | 18.25 | 17.80 | 18.03 | 816,600 | +0.16(+0.90%) |
Jun 20, 2017 | 18.25 | 18.45 | 17.86 | 17.87 | 876,858 | -0.38(-2.08%) |
Jun 19, 2017 | 18.23 | 18.46 | 18.11 | 18.25 | 1,117,433 | +0.15(+0.83%) |
Jun 16, 2017 | 18.04 | 18.52 | 18.02 | 18.10 | 1,585,338 | -0.02(-0.11%) |
Jun 15, 2017 | 17.99 | 18.28 | 17.83 | 18.12 | 1,122,445 | -0.07(-0.38%) |
Jun 14, 2017 | 18.26 | 18.33 | 17.99 | 18.19 | 1,081,210 | -0.05(-0.27%) |
Jun 13, 2017 | 17.95 | 18.32 | 17.90 | 18.24 | 1,313,023 | +0.38(+2.13%) |
Jun 12, 2017 | 17.93 | 18.21 | 17.43 | 17.86 | 1,521,550 | -0.12(-0.67%) |
Jun 09, 2017 | 18.29 | 18.85 | 17.68 | 17.98 | 1,922,883 | -0.26(-1.43%) |
Jun 08, 2017 | 17.32 | 18.50 | 17.32 | 18.24 | 2,225,816 | +0.96(+5.56%) |
Jun 07, 2017 | 17.26 | 17.35 | 17.12 | 17.28 | 1,270,324 | +0.17(+0.99%) |
Jun 06, 2017 | 16.92 | 17.36 | 16.90 | 17.11 | 1,172,746 | +0.10(+0.59%) |
Jun 05, 2017 | 17.04 | 17.15 | 16.90 | 17.01 | 966,281 | +0.05(+0.29%) |
Jun 02, 2017 | 16.42 | 17.16 | 16.42 | 16.96 | 1,204,497 | +0.57(+3.48%) |
Jun 01, 2017 | 16.30 | 16.50 | 16.02 | 16.39 | 1,026,254 | +0.15(+0.92%) |
May 31, 2017 | 16.17 | 16.34 | 15.90 | 16.24 | 776,320 | +0.10(+0.62%) |
May 30, 2017 | 16.28 | 16.36 | 16.10 | 16.14 | 776,224 | -0.15(-0.92%) |
May 26, 2017 | 16.41 | 16.41 | 16.25 | 16.29 | 638,830 | -0.14(-0.85%) |
May 25, 2017 | 16.29 | 16.55 | 16.28 | 16.43 | 1,136,700 | +0.17(+1.05%) |
May 24, 2017 | 16.16 | 16.48 | 16.08 | 16.26 | 892,641 | +0.11(+0.68%) |
May 23, 2017 | 16.09 | 16.24 | 15.88 | 16.15 | 718,344 | +0.16(+1.00%) |
May 22, 2017 | 15.99 | 16.05 | 15.71 | 15.99 | 964,266 | +0.09(+0.57%) |
May 19, 2017 | 15.81 | 16.08 | 15.81 | 15.90 | 800,455 | +0.09(+0.57%) |
May 18, 2017 | 15.91 | 16.10 | 15.71 | 15.81 | 1,333,585 | -0.22(-1.37%) |
May 17, 2017 | 16.34 | 16.40 | 15.80 | 16.03 | 1,878,109 | -0.54(-3.26%) |
May 16, 2017 | 16.24 | 16.57 | 16.21 | 16.57 | 1,153,780 | +0.39(+2.38%) |
May 15, 2017 | 16.37 | 16.52 | 16.05 | 16.18 | 1,253,124 | -0.17(-1.01%) |
May 12, 2017 | 16.50 | 16.50 | 16.25 | 16.35 | 504,041 | -0.18(-1.09%) |
May 11, 2017 | 16.36 | 16.60 | 16.25 | 16.53 | 707,134 | +0.09(+0.55%) |
May 10, 2017 | 16.55 | 16.55 | 16.35 | 16.44 | 735,956 | -0.12(-0.72%) |
May 09, 2017 | 16.44 | 16.63 | 16.32 | 16.56 | 780,593 | +0.11(+0.67%) |
May 08, 2017 | 16.40 | 16.55 | 16.32 | 16.45 | 1,239,318 | +0.09(+0.55%) |
May 05, 2017 | 16.65 | 16.65 | 16.18 | 16.36 | 1,043,247 | -0.28(-1.68%) |
May 04, 2017 | 17.15 | 17.27 | 16.41 | 16.64 | 1,455,988 | +0.58(+3.61%) |
May 03, 2017 | 16.20 | 16.28 | 15.96 | 16.06 | 1,232,990 | -0.22(-1.35%) |
May 02, 2017 | 16.78 | 16.84 | 16.24 | 16.28 | 1,152,707 | -0.55(-3.27%) |
May 01, 2017 | 16.84 | 16.86 | 16.64 | 16.83 | 941,484 | +0.10(+0.60%) |
Apr 28, 2017 | 17.00 | 17.03 | 16.62 | 16.73 | 1,158,519 | -0.24(-1.41%) |
Apr 27, 2017 | 16.65 | 17.03 | 16.55 | 16.97 | 1,025,082 | +0.35(+2.11%) |
Apr 26, 2017 | 16.52 | 16.76 | 16.21 | 16.62 | 1,947,001 | +0.12(+0.73%) |
Apr 25, 2017 | 16.43 | 16.60 | 16.37 | 16.50 | 803,079 | +0.21(+1.29%) |
Apr 24, 2017 | 16.24 | 16.37 | 16.05 | 16.29 | 943,517 | +0.34(+2.13%) |
Apr 21, 2017 | 16.03 | 16.12 | 15.77 | 15.95 | 1,542,052 | -0.07(-0.44%) |
Apr 20, 2017 | 15.71 | 16.07 | 15.71 | 16.02 | 978,376 | +0.37(+2.36%) |
Apr 19, 2017 | 15.64 | 15.70 | 15.51 | 15.65 | 1,001,223 | +0.11(+0.71%) |
Apr 18, 2017 | 15.58 | 15.72 | 15.44 | 15.54 | 673,891 | -0.09(-0.58%) |
Apr 17, 2017 | 15.60 | 15.88 | 15.42 | 15.63 | 645,898 | +0.07(+0.45%) |
Apr 13, 2017 | 15.83 | 15.96 | 15.56 | 15.56 | 812,760 | -0.31(-1.98%) |
Apr 12, 2017 | 16.11 | 16.20 | 15.65 | 15.88 | 1,693,863 | -0.36(-2.19%) |
Apr 11, 2017 | 16.06 | 16.24 | 15.87 | 16.23 | 961,266 | +0.08(+0.50%) |
Apr 10, 2017 | 16.24 | 16.69 | 16.08 | 16.15 | 792,571 | +0.00(+0.00%) |
Apr 07, 2017 | 16.39 | 16.50 | 16.15 | 16.15 | 1,167,134 | -0.35(-2.12%) |
Apr 06, 2017 | 16.26 | 16.72 | 16.09 | 16.50 | 1,462,048 | +0.24(+1.48%) |
Apr 05, 2017 | 17.12 | 17.27 | 16.21 | 16.26 | 1,972,420 | -0.80(-4.69%) |
Apr 04, 2017 | 16.10 | 17.23 | 15.97 | 17.06 | 3,333,826 | +1.33(+8.46%) |
Apr 03, 2017 | 16.12 | 16.19 | 15.60 | 15.73 | 949,148 | -0.40(-2.48%) |
Mar 31, 2017 | 16.17 | 16.17 | 15.95 | 16.13 | 887,326 | -0.10(-0.62%) |
Mar 30, 2017 | 15.88 | 16.24 | 15.88 | 16.23 | 1,834,436 | +0.39(+2.46%) |
Mar 29, 2017 | 15.63 | 15.94 | 15.58 | 15.84 | 796,372 | +0.24(+1.54%) |
Mar 28, 2017 | 15.50 | 15.66 | 15.26 | 15.60 | 1,320,608 | +0.03(+0.19%) |
Mar 27, 2017 | 15.65 | 15.71 | 15.46 | 15.57 | 738,388 | -0.33(-2.08%) |
Mar 24, 2017 | 15.63 | 16.02 | 15.60 | 15.90 | 1,426,999 | +0.34(+2.19%) |
Mar 23, 2017 | 15.48 | 15.73 | 15.42 | 15.56 | 713,963 | -0.03(-0.19%) |
Mar 22, 2017 | 15.97 | 15.97 | 15.18 | 15.59 | 937,649 | +0.08(+0.52%) |
Mar 21, 2017 | 16.12 | 16.41 | 15.45 | 15.51 | 2,021,274 | -0.56(-3.45%) |
Mar 20, 2017 | 16.19 | 16.30 | 15.96 | 16.07 | 685,723 | -0.14(-0.89%) |
Mar 17, 2017 | 16.18 | 16.42 | 16.18 | 16.21 | 1,954,009 | +0.01(+0.06%) |
Mar 16, 2017 | 16.21 | 16.35 | 16.14 | 16.20 | 563,965 | +0.06(+0.37%) |
Mar 15, 2017 | 15.95 | 16.19 | 15.86 | 16.14 | 708,880 | +0.24(+1.51%) |
Mar 14, 2017 | 15.95 | 15.95 | 15.68 | 15.90 | 618,805 | -0.10(-0.62%) |
Mar 13, 2017 | 16.00 | 16.03 | 15.80 | 16.00 | 928,737 | -0.04(-0.25%) |
Mar 10, 2017 | 16.12 | 16.29 | 15.96 | 16.04 | 1,239,220 | +0.00(+0.00%) |
Mar 09, 2017 | 16.06 | 16.34 | 15.98 | 16.04 | 1,161,289 | -0.10(-0.62%) |
Mar 08, 2017 | 16.14 | 16.35 | 16.08 | 16.14 | 1,637,954 | +0.05(+0.31%) |
Mar 07, 2017 | 15.76 | 16.18 | 15.71 | 16.09 | 1,297,376 | +0.31(+1.96%) |
Mar 06, 2017 | 15.68 | 15.92 | 15.59 | 15.78 | 1,240,557 | -0.19(-1.19%) |
Mar 03, 2017 | 15.93 | 16.12 | 15.73 | 15.97 | 1,469,945 | -0.04(-0.25%) |
Mar 02, 2017 | 16.38 | 16.49 | 15.89 | 16.01 | 1,288,211 | -0.42(-2.56%) |
Mar 01, 2017 | 16.32 | 16.56 | 16.07 | 16.43 | 2,524,999 | +0.27(+1.67%) |
Feb 28, 2017 | 16.15 | 16.37 | 16.04 | 16.16 | 2,258,818 | -0.04(-0.25%) |
Feb 27, 2017 | 16.46 | 16.57 | 16.13 | 16.20 | 1,961,552 | -0.32(-1.94%) |
Feb 24, 2017 | 16.28 | 16.67 | 16.13 | 16.52 | 1,501,572 | +0.11(+0.67%) |
Feb 23, 2017 | 16.63 | 16.70 | 16.37 | 16.41 | 1,248,227 | -0.26(-1.56%) |
Feb 22, 2017 | 16.77 | 16.87 | 16.56 | 16.67 | 2,067,261 | -0.14(-0.83%) |
Feb 21, 2017 | 16.27 | 16.88 | 16.25 | 16.81 | 1,760,168 | +0.12(+0.72%) |
Feb 17, 2017 | 16.69 | 16.69 | 16.69 | 0 | -0.77(-4.41%) | |
Feb 16, 2017 | 17.47 | 17.56 | 17.35 | 17.46 | 1,904,608 | -0.02(-0.11%) |
Feb 15, 2017 | 17.44 | 17.54 | 17.29 | 17.48 | 1,371,392 | -0.15(-0.85%) |
Feb 14, 2017 | 17.62 | 17.86 | 17.50 | 17.63 | 3,647,550 | -0.01(-0.06%) |
Feb 13, 2017 | 17.05 | 17.78 | 16.80 | 17.64 | 3,940,660 | +0.89(+5.31%) |
Feb 10, 2017 | 17.10 | 17.27 | 16.71 | 16.75 | 3,547,229 | -0.31(-1.82%) |
Feb 09, 2017 | 16.50 | 17.19 | 15.67 | 17.06 | 6,723,541 | +1.49(+9.57%) |
Feb 08, 2017 | 15.24 | 15.66 | 15.17 | 15.57 | 2,516,017 | +0.37(+2.43%) |
Feb 07, 2017 | 15.20 | 15.31 | 15.04 | 15.20 | 1,957,363 | +0.03(+0.20%) |
Feb 06, 2017 | 15.14 | 15.24 | 14.91 | 15.17 | 1,631,424 | +0.02(+0.13%) |
Feb 03, 2017 | 15.08 | 15.36 | 15.02 | 15.15 | 1,161,170 | +0.11(+0.73%) |
Feb 02, 2017 | 15.03 | 15.18 | 14.86 | 15.04 | 1,307,836 | +0.03(+0.20%) |
Feb 01, 2017 | 14.97 | 15.02 | 14.67 | 15.01 | 1,259,392 | +0.18(+1.21%) |
Jan 31, 2017 | 14.42 | 14.84 | 14.23 | 14.83 | 1,698,389 | +0.40(+2.77%) |
Jan 30, 2017 | 14.67 | 14.70 | 14.35 | 14.43 | 1,580,659 | -0.32(-2.17%) |
Jan 27, 2017 | 14.90 | 14.95 | 14.59 | 14.75 | 990,058 | -0.11(-0.74%) |
Jan 26, 2017 | 15.10 | 15.15 | 14.70 | 14.86 | 1,049,269 | -0.30(-1.98%) |
Jan 25, 2017 | 15.23 | 15.38 | 14.99 | 15.16 | 1,235,296 | +0.01(+0.07%) |
Jan 24, 2017 | 14.68 | 15.19 | 14.65 | 15.15 | 1,692,681 | +0.48(+3.27%) |
Jan 23, 2017 | 14.64 | 14.85 | 14.47 | 14.67 | 1,349,239 | +0.12(+0.82%) |
Jan 20, 2017 | 14.65 | 14.71 | 14.44 | 14.55 | 917,766 | -0.08(-0.55%) |
Jan 19, 2017 | 14.75 | 14.85 | 14.45 | 14.63 | 1,626,884 | -0.16(-1.08%) |
Jan 18, 2017 | 14.70 | 14.85 | 14.59 | 14.79 | 1,845,887 | +0.15(+1.02%) |
Jan 17, 2017 | 14.56 | 14.81 | 14.47 | 14.64 | 2,208,433 | -0.01(-0.07%) |
Jan 13, 2017 | 14.65 | 14.65 | 14.65 | 0 | +0.45(+3.17%) | |
Jan 12, 2017 | 13.89 | 14.21 | 13.62 | 14.20 | 1,993,040 | +0.31(+2.23%) |
Jan 11, 2017 | 13.86 | 13.90 | 13.65 | 13.89 | 1,252,975 | +0.00(+0.00%) |
Jan 10, 2017 | 13.62 | 13.90 | 13.58 | 13.89 | 1,863,038 | +0.29(+2.13%) |
Jan 09, 2017 | 13.55 | 13.82 | 13.39 | 13.60 | 1,104,441 | +0.05(+0.37%) |
Jan 06, 2017 | 13.81 | 13.86 | 13.53 | 13.55 | 1,136,697 | -0.27(-1.95%) |
Jan 05, 2017 | 14.00 | 14.09 | 13.70 | 13.82 | 991,013 | -0.20(-1.43%) |
Jan 04, 2017 | 13.78 | 14.18 | 13.75 | 14.02 | 961,211 | +0.24(+1.74%) |
Jan 03, 2017 | 13.78 | 13.90 | 13.31 | 13.78 | 1,506,310 | +0.15(+1.10%) |
Dec 30, 2016 | 13.63 | 13.63 | 13.63 | 0 | -0.23(-1.66%) | |
Dec 29, 2016 | 13.84 | 14.01 | 13.79 | 13.86 | 460,812 | +0.02(+0.14%) |
Dec 28, 2016 | 14.22 | 14.31 | 13.81 | 13.84 | 658,265 | -0.41(-2.88%) |
Dec 27, 2016 | 14.31 | 14.48 | 14.10 | 14.25 | 727,432 | -0.02(-0.14%) |
Dec 23, 2016 | 14.27 | 14.27 | 14.27 | 0 | +0.11(+0.78%) | |
Dec 22, 2016 | 14.30 | 14.41 | 14.03 | 14.16 | 715,047 | -0.13(-0.91%) |
Dec 21, 2016 | 14.63 | 14.66 | 14.25 | 14.29 | 1,003,995 | -0.36(-2.46%) |
Dec 20, 2016 | 14.21 | 14.65 | 14.09 | 14.65 | 2,508,948 | +0.56(+3.97%) |
Dec 19, 2016 | 13.93 | 14.16 | 13.87 | 14.09 | 1,087,212 | +0.26(+1.88%) |
Dec 16, 2016 | 13.87 | 14.15 | 13.69 | 13.83 | 3,829,014 | -0.01(-0.07%) |
Dec 15, 2016 | 13.63 | 13.95 | 13.48 | 13.84 | 1,296,885 | +0.21(+1.54%) |
Dec 14, 2016 | 13.46 | 13.88 | 13.44 | 13.63 | 2,401,781 | +0.21(+1.56%) |
Dec 13, 2016 | 13.70 | 13.83 | 13.41 | 13.42 | 1,989,615 | -0.23(-1.68%) |
Dec 12, 2016 | 13.65 | 13.76 | 13.39 | 13.65 | 1,376,629 | -0.02(-0.15%) |
Dec 09, 2016 | 13.51 | 13.82 | 13.39 | 13.67 | 1,567,979 | +0.26(+1.94%) |
Dec 08, 2016 | 13.49 | 13.69 | 13.24 | 13.41 | 2,656,522 | -0.04(-0.30%) |
Dec 07, 2016 | 13.16 | 13.47 | 13.16 | 13.45 | 1,575,048 | +0.21(+1.59%) |
Dec 06, 2016 | 13.27 | 13.46 | 13.04 | 13.24 | 3,161,959 | -0.04(-0.30%) |
Dec 05, 2016 | 13.50 | 13.50 | 13.24 | 13.28 | 1,706,709 | -0.15(-1.12%) |
Dec 02, 2016 | 13.27 | 13.57 | 13.04 | 13.43 | 2,686,105 | +0.15(+1.13%) |
Dec 01, 2016 | 13.60 | 13.75 | 12.95 | 13.28 | 2,877,812 | -0.29(-2.14%) |
Nov 30, 2016 | 14.12 | 14.18 | 13.54 | 13.57 | 2,050,442 | -0.42(-3.00%) |
Nov 29, 2016 | 13.82 | 14.19 | 13.68 | 13.99 | 2,965,557 | +0.21(+1.52%) |
Nov 28, 2016 | 13.59 | 13.87 | 13.50 | 13.78 | 1,941,191 | +0.23(+1.70%) |
Nov 25, 2016 | 13.72 | 13.81 | 13.45 | 13.55 | 941,852 | -0.17(-1.24%) |
Nov 23, 2016 | 13.72 | 13.72 | 13.72 | 0 | +0.13(+0.96%) | |
Nov 22, 2016 | 13.20 | 13.64 | 13.18 | 13.59 | 2,044,061 | +0.44(+3.35%) |
Nov 21, 2016 | 13.34 | 13.34 | 13.01 | 13.15 | 2,173,877 | +0.14(+1.08%) |
Nov 18, 2016 | 13.26 | 13.30 | 12.86 | 13.01 | 5,406,002 | -0.18(-1.36%) |
Nov 17, 2016 | 11.77 | 13.21 | 11.76 | 13.19 | 20,792,774 | +0.48(+3.78%) |
Nov 16, 2016 | 13.40 | 13.43 | 12.69 | 12.71 | 5,828,816 | -0.52(-3.93%) |
Nov 15, 2016 | 14.25 | 14.28 | 13.09 | 13.23 | 4,657,224 | -1.69(-11.33%) |
Nov 14, 2016 | 14.99 | 15.00 | 14.68 | 14.92 | 2,322,351 | +0.43(+2.97%) |
Nov 11, 2016 | 13.88 | 14.54 | 13.86 | 14.49 | 1,969,686 | +0.61(+4.39%) |
Nov 10, 2016 | 14.01 | 14.18 | 13.65 | 13.88 | 1,280,733 | +0.18(+1.31%) |
Nov 09, 2016 | 13.06 | 13.74 | 13.03 | 13.70 | 1,444,198 | +0.39(+2.93%) |
Nov 08, 2016 | 13.41 | 13.45 | 13.17 | 13.31 | 845,092 | -0.08(-0.60%) |
Nov 07, 2016 | 14.69 | 14.69 | 13.08 | 13.39 | 1,579,190 | +0.43(+3.32%) |
Nov 04, 2016 | 12.95 | 13.26 | 12.88 | 12.96 | 1,687,675 | -0.03(-0.23%) |
Nov 03, 2016 | 13.19 | 13.38 | 12.96 | 12.99 | 1,316,532 | -0.22(-1.67%) |
Nov 02, 2016 | 13.39 | 13.50 | 13.19 | 13.21 | 1,179,381 | -0.10(-0.75%) |
Nov 01, 2016 | 12.92 | 13.48 | 12.92 | 13.31 | 1,820,221 | +0.16(+1.22%) |
Oct 31, 2016 | 13.76 | 13.78 | 13.06 | 13.15 | 2,086,252 | -0.38(-2.81%) |
Oct 28, 2016 | 13.46 | 14.01 | 13.32 | 13.53 | 2,978,257 | -0.11(-0.81%) |
Oct 27, 2016 | 12.20 | 13.67 | 12.10 | 13.64 | 6,100,066 | +2.28(+20.07%) |
Oct 26, 2016 | 11.57 | 11.71 | 11.30 | 11.36 | 1,648,421 | -0.31(-2.66%) |
Oct 25, 2016 | 11.89 | 12.00 | 11.56 | 11.67 | 1,208,790 | -0.28(-2.34%) |
Oct 24, 2016 | 11.65 | 11.98 | 11.62 | 11.95 | 889,769 | +0.30(+2.58%) |
Oct 21, 2016 | 11.78 | 11.78 | 11.60 | 11.65 | 826,536 | -0.18(-1.52%) |
Oct 20, 2016 | 11.61 | 11.83 | 11.53 | 11.83 | 970,654 | +0.23(+1.98%) |
Oct 19, 2016 | 11.36 | 11.71 | 11.36 | 11.60 | 1,046,161 | +0.21(+1.84%) |
Oct 18, 2016 | 11.31 | 11.46 | 11.16 | 11.39 | 1,065,895 | +0.26(+2.34%) |
Oct 17, 2016 | 11.15 | 11.27 | 11.00 | 11.13 | 1,740,470 | +0.27(+2.49%) |
Oct 14, 2016 | 10.97 | 11.17 | 10.85 | 10.86 | 1,673,595 | -0.09(-0.82%) |
Oct 13, 2016 | 11.31 | 11.31 | 10.94 | 10.95 | 1,664,867 | -0.47(-4.12%) |
Oct 12, 2016 | 11.73 | 11.75 | 11.42 | 11.42 | 1,620,096 | -0.39(-3.30%) |
Oct 11, 2016 | 11.90 | 11.90 | 11.60 | 11.81 | 1,796,082 | -0.08(-0.67%) |
Oct 10, 2016 | 11.95 | 12.11 | 11.89 | 11.89 | 944,695 | +0.00(+0.00%) |
Oct 07, 2016 | 11.79 | 11.90 | 11.62 | 11.89 | 1,767,864 | +0.17(+1.45%) |
Oct 06, 2016 | 11.73 | 11.77 | 11.59 | 11.72 | 562,084 | +0.02(+0.17%) |
Oct 05, 2016 | 11.56 | 11.84 | 11.50 | 11.70 | 1,896,481 | +0.22(+1.92%) |
Oct 04, 2016 | 11.49 | 11.62 | 11.39 | 11.48 | 779,129 | +0.07(+0.61%) |
Oct 03, 2016 | 11.47 | 11.59 | 11.38 | 11.41 | 1,429,905 | -0.04(-0.35%) |
Sep 30, 2016 | 11.46 | 11.48 | 11.37 | 11.45 | 1,573,685 | +0.05(+0.44%) |
Sep 29, 2016 | 11.59 | 11.59 | 11.35 | 11.40 | 1,745,005 | -0.19(-1.64%) |
Sep 28, 2016 | 11.49 | 11.75 | 11.49 | 11.59 | 2,434,040 | +0.10(+0.87%) |
Sep 27, 2016 | 11.24 | 11.55 | 11.14 | 11.49 | 1,047,409 | +0.21(+1.86%) |
Sep 26, 2016 | 11.41 | 11.57 | 11.27 | 11.28 | 2,157,567 | -0.04(-0.35%) |
Sep 23, 2016 | 11.48 | 11.56 | 11.27 | 11.32 | 1,082,855 | -0.17(-1.48%) |
Sep 22, 2016 | 11.22 | 11.52 | 11.10 | 11.49 | 1,284,020 | +0.31(+2.77%) |
Sep 21, 2016 | 11.25 | 11.38 | 11.01 | 11.18 | 2,487,513 | -0.05(-0.45%) |
Sep 20, 2016 | 11.40 | 11.58 | 11.20 | 11.23 | 1,827,276 | -0.07(-0.62%) |
Sep 19, 2016 | 11.00 | 11.39 | 10.90 | 11.30 | 2,177,392 | +0.32(+2.91%) |
Sep 16, 2016 | 10.95 | 10.99 | 10.77 | 10.98 | 1,750,577 | +0.01(+0.09%) |
Sep 15, 2016 | 10.44 | 11.04 | 10.41 | 10.97 | 1,319,654 | +0.56(+5.38%) |
Sep 14, 2016 | 10.25 | 10.46 | 10.15 | 10.41 | 1,184,553 | +0.11(+1.07%) |
Sep 13, 2016 | 10.37 | 10.53 | 10.28 | 10.30 | 841,549 | -0.03(-0.29%) |
Sep 12, 2016 | 10.30 | 10.61 | 10.21 | 10.33 | 1,475,099 | -0.07(-0.67%) |
Sep 09, 2016 | 10.86 | 10.97 | 10.40 | 10.40 | 862,356 | -0.59(-5.37%) |
Sep 08, 2016 | 10.84 | 11.02 | 10.77 | 10.99 | 1,016,566 | +0.10(+0.92%) |
Sep 07, 2016 | 10.90 | 11.09 | 10.81 | 10.89 | 1,467,478 | +0.01(+0.09%) |
Sep 06, 2016 | 10.85 | 10.98 | 10.77 | 10.88 | 947,634 | +0.03(+0.28%) |
Sep 02, 2016 | 10.97 | 10.85 | 10.85 | 10.85 | 589,800 | -0.01(-0.09%) |
Sep 01, 2016 | 10.81 | 11.00 | 10.75 | 10.86 | 953,237 | +0.13(+1.21%) |
Aug 31, 2016 | 10.55 | 10.78 | 10.44 | 10.73 | 1,379,510 | +0.18(+1.71%) |
Aug 30, 2016 | 10.63 | 10.74 | 10.47 | 10.55 | 728,742 | -0.04(-0.38%) |
Aug 29, 2016 | 10.12 | 10.63 | 10.04 | 10.59 | 933,739 | +0.07(+0.67%) |
Aug 26, 2016 | 10.66 | 10.75 | 10.42 | 10.52 | 747,345 | -0.15(-1.41%) |
Aug 25, 2016 | 10.50 | 10.74 | 10.38 | 10.67 | 1,025,386 | +0.15(+1.43%) |
Aug 24, 2016 | 10.41 | 10.81 | 10.34 | 10.52 | 1,195,345 | +0.14(+1.35%) |
Aug 23, 2016 | 10.29 | 10.44 | 10.21 | 10.38 | 1,140,201 | +0.19(+1.86%) |
Aug 22, 2016 | 10.15 | 10.36 | 10.08 | 10.19 | 2,434,605 | +0.04(+0.39%) |
Aug 19, 2016 | 10.49 | 10.55 | 10.10 | 10.15 | 1,607,069 | -0.40(-3.79%) |
Aug 18, 2016 | 10.29 | 10.56 | 10.24 | 10.55 | 1,973,766 | +0.30(+2.93%) |
Aug 17, 2016 | 10.43 | 10.46 | 10.20 | 10.25 | 1,143,216 | -0.13(-1.25%) |
Aug 16, 2016 | 10.58 | 10.60 | 10.31 | 10.38 | 746,828 | -0.19(-1.80%) |
Aug 15, 2016 | 10.21 | 10.67 | 10.05 | 10.57 | 2,234,002 | +0.32(+3.12%) |
Aug 12, 2016 | 10.29 | 10.32 | 10.23 | 10.25 | 1,075,826 | -0.04(-0.39%) |
Aug 11, 2016 | 10.49 | 10.51 | 10.21 | 10.29 | 1,064,524 | -0.09(-0.87%) |
Aug 10, 2016 | 10.57 | 10.62 | 10.31 | 10.38 | 791,679 | -0.19(-1.80%) |
Aug 09, 2016 | 10.55 | 10.66 | 10.52 | 10.57 | 916,283 | +0.07(+0.67%) |
Aug 08, 2016 | 10.60 | 10.68 | 10.45 | 10.50 | 1,373,296 | +0.01(+0.10%) |
Aug 05, 2016 | 10.39 | 10.67 | 10.19 | 10.49 | 882,357 | +0.32(+3.15%) |
Aug 04, 2016 | 10.25 | 10.46 | 10.14 | 10.17 | 1,881,461 | -0.09(-0.88%) |
Aug 03, 2016 | 10.25 | 10.39 | 10.08 | 10.26 | 1,351,043 | +0.01(+0.10%) |
Aug 02, 2016 | 10.23 | 10.48 | 10.17 | 10.25 | 2,093,087 | +0.02(+0.20%) |
Aug 01, 2016 | 10.01 | 10.59 | 9.990 | 10.23 | 3,568,408 | +0.28(+2.81%) |
Jul 29, 2016 | 9.520 | 10.00 | 9.210 | 9.950 | 2,687,330 | +0.39(+4.08%) |
Jul 28, 2016 | 9.140 | 9.980 | 9.100 | 9.560 | 3,878,961 | +1.06(+12.47%) |
Jul 27, 2016 | 8.320 | 8.500 | 8.270 | 8.500 | 503,035 | +0.24(+2.91%) |
Jul 26, 2016 | 8.210 | 8.320 | 8.185 | 8.260 | 384,885 | +0.03(+0.36%) |
Jul 25, 2016 | 8.110 | 8.300 | 8.080 | 8.230 | 287,454 | +0.12(+1.48%) |
Jul 22, 2016 | 8.020 | 8.125 | 7.920 | 8.110 | 264,541 | +0.06(+0.75%) |
Jul 21, 2016 | 8.200 | 8.320 | 8.010 | 8.050 | 321,377 | -0.15(-1.83%) |
Jul 20, 2016 | 8.200 | 8.250 | 8.190 | 8.200 | 271,935 | +0.00(+0.00%) |
Jul 19, 2016 | 8.290 | 8.330 | 8.160 | 8.200 | 315,564 | -0.09(-1.09%) |
Jul 18, 2016 | 8.140 | 8.300 | 7.975 | 8.290 | 296,098 | +0.17(+2.09%) |
Jul 15, 2016 | 8.050 | 8.150 | 8.030 | 8.120 | 458,756 | +0.08(+1.00%) |
Jul 14, 2016 | 7.980 | 8.140 | 7.920 | 8.040 | 320,040 | +0.13(+1.64%) |
Jul 13, 2016 | 7.940 | 7.940 | 7.780 | 7.910 | 465,790 | +0.06(+0.76%) |
Jul 12, 2016 | 7.810 | 7.900 | 7.750 | 7.850 | 374,417 | +0.11(+1.42%) |
Jul 11, 2016 | 7.650 | 7.750 | 7.625 | 7.740 | 243,392 | +0.15(+1.98%) |
Jul 08, 2016 | 7.390 | 7.620 | 7.300 | 7.590 | 315,323 | +0.29(+3.97%) |
Jul 07, 2016 | 7.290 | 7.400 | 7.260 | 7.300 | 243,617 | +0.06(+0.83%) |
Jul 05, 2016 | 7.380 | 7.410 | 7.190 | 7.240 | 326,815 | -0.17(-2.29%) |