Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.81 | 11.81 | 11.81 | 0 | +0.20(+1.75%) | |
Dec 29, 2016 | 11.79 | 11.90 | 11.47 | 11.61 | 1,427,121 | -0.21(-1.76%) |
Dec 28, 2016 | 12.10 | 12.16 | 11.70 | 11.82 | 2,231,096 | -0.26(-2.16%) |
Dec 27, 2016 | 12.13 | 12.48 | 12.04 | 12.08 | 1,408,225 | +0.10(+0.85%) |
Dec 23, 2016 | 11.98 | 11.98 | 11.98 | 0 | +0.15(+1.31%) | |
Dec 22, 2016 | 11.87 | 11.91 | 11.61 | 11.82 | 1,111,943 | -0.13(-1.12%) |
Dec 21, 2016 | 11.89 | 12.09 | 11.86 | 11.96 | 934,928 | -0.06(-0.53%) |
Dec 20, 2016 | 12.03 | 12.28 | 11.92 | 12.02 | 1,063,416 | +0.05(+0.45%) |
Dec 19, 2016 | 11.97 | 12.17 | 11.79 | 11.97 | 936,803 | -0.02(-0.18%) |
Dec 16, 2016 | 11.87 | 12.12 | 11.86 | 11.99 | 1,671,593 | -0.06(-0.49%) |
Dec 15, 2016 | 11.85 | 12.26 | 11.76 | 12.05 | 1,551,390 | +0.18(+1.53%) |
Dec 14, 2016 | 11.57 | 12.03 | 11.57 | 11.87 | 3,980,847 | +0.36(+3.11%) |
Dec 13, 2016 | 12.18 | 12.30 | 11.39 | 11.51 | 2,319,449 | -0.61(-5.06%) |
Dec 12, 2016 | 12.45 | 12.45 | 11.90 | 12.12 | 1,976,006 | -0.39(-3.11%) |
Dec 09, 2016 | 12.25 | 12.54 | 12.13 | 12.51 | 811,713 | +0.24(+1.96%) |
Dec 08, 2016 | 12.16 | 12.38 | 12.05 | 12.27 | 1,160,671 | +0.16(+1.32%) |
Dec 07, 2016 | 12.06 | 12.23 | 11.81 | 12.11 | 1,361,557 | +0.19(+1.57%) |
Dec 06, 2016 | 11.38 | 12.11 | 11.15 | 11.93 | 1,649,831 | +0.53(+4.68%) |
Dec 05, 2016 | 10.99 | 11.46 | 10.98 | 11.39 | 1,401,149 | +0.54(+5.02%) |
Dec 02, 2016 | 10.91 | 11.02 | 10.75 | 10.85 | 1,451,602 | -0.10(-0.88%) |
Dec 01, 2016 | 10.83 | 11.25 | 10.82 | 10.94 | 2,047,967 | +0.07(+0.69%) |
Nov 30, 2016 | 10.67 | 10.97 | 10.59 | 10.87 | 1,447,228 | +0.38(+3.61%) |
Nov 29, 2016 | 10.55 | 10.68 | 10.41 | 10.49 | 1,147,089 | -0.12(-1.16%) |
Nov 28, 2016 | 10.67 | 10.78 | 10.34 | 10.61 | 1,380,228 | -0.06(-0.55%) |
Nov 25, 2016 | 10.95 | 11.08 | 10.64 | 10.67 | 811,328 | -0.27(-2.44%) |
Nov 23, 2016 | 10.94 | 10.94 | 10.94 | 0 | +0.16(+1.49%) | |
Nov 22, 2016 | 10.78 | 10.86 | 10.59 | 10.78 | 2,020,103 | +0.01(+0.05%) |
Nov 21, 2016 | 10.71 | 10.87 | 10.70 | 10.77 | 923,161 | +0.09(+0.80%) |
Nov 18, 2016 | 10.76 | 10.85 | 10.48 | 10.69 | 1,871,550 | -0.11(-1.04%) |
Nov 17, 2016 | 11.24 | 11.30 | 10.78 | 10.80 | 1,198,705 | -0.33(-2.97%) |
Nov 16, 2016 | 11.10 | 11.20 | 10.96 | 11.13 | 1,672,504 | +0.01(+0.05%) |
Nov 15, 2016 | 11.17 | 11.31 | 10.87 | 11.13 | 2,451,900 | +0.17(+1.56%) |
Nov 14, 2016 | 10.57 | 11.04 | 10.47 | 10.95 | 4,766,369 | +0.60(+5.83%) |
Nov 11, 2016 | 9.824 | 10.48 | 9.728 | 10.35 | 3,672,009 | +0.60(+6.18%) |
Nov 10, 2016 | 9.157 | 9.872 | 9.071 | 9.749 | 4,388,685 | +0.44(+4.76%) |
Nov 09, 2016 | 8.906 | 9.760 | 8.554 | 9.306 | 8,243,774 | +0.29(+3.20%) |
Nov 08, 2016 | 9.786 | 10.67 | 8.847 | 9.018 | 21,123,634 | -5.69(-38.70%) |
Nov 07, 2016 | 15.00 | 15.00 | 14.60 | 14.71 | 1,128,300 | +0.17(+1.14%) |
Nov 04, 2016 | 14.46 | 14.81 | 14.33 | 14.55 | 671,199 | +0.01(+0.04%) |
Nov 03, 2016 | 14.60 | 14.82 | 14.49 | 14.54 | 636,103 | -0.01(-0.04%) |
Nov 02, 2016 | 14.66 | 14.75 | 14.33 | 14.55 | 629,803 | -0.17(-1.12%) |
Nov 01, 2016 | 15.03 | 15.05 | 14.47 | 14.71 | 1,084,181 | -0.41(-2.72%) |
Oct 31, 2016 | 15.58 | 15.58 | 15.11 | 15.12 | 630,805 | -0.34(-2.21%) |
Oct 28, 2016 | 15.49 | 15.55 | 15.34 | 15.46 | 483,611 | +0.02(+0.14%) |
Oct 27, 2016 | 16.01 | 16.11 | 15.43 | 15.44 | 704,975 | -0.46(-2.89%) |
Oct 26, 2016 | 15.74 | 15.97 | 15.70 | 15.90 | 429,765 | +0.07(+0.47%) |
Oct 25, 2016 | 16.15 | 16.29 | 15.78 | 15.83 | 505,256 | -0.28(-1.72%) |
Oct 24, 2016 | 15.74 | 16.43 | 15.74 | 16.10 | 1,880,422 | +0.49(+3.14%) |
Oct 21, 2016 | 15.50 | 15.79 | 15.50 | 15.61 | 482,788 | -0.07(-0.44%) |
Oct 20, 2016 | 15.86 | 16.17 | 15.65 | 15.68 | 483,682 | -0.20(-1.24%) |
Oct 19, 2016 | 15.74 | 16.07 | 15.65 | 15.88 | 537,089 | +0.17(+1.09%) |
Oct 18, 2016 | 15.87 | 15.97 | 15.57 | 15.71 | 693,261 | -0.03(-0.17%) |
Oct 17, 2016 | 15.86 | 15.94 | 15.60 | 15.74 | 581,514 | -0.18(-1.14%) |
Oct 14, 2016 | 16.05 | 16.19 | 15.79 | 15.92 | 801,789 | +0.09(+0.54%) |
Oct 13, 2016 | 15.77 | 15.88 | 15.22 | 15.83 | 1,240,084 | -0.10(-0.60%) |
Oct 12, 2016 | 16.08 | 16.08 | 15.76 | 15.93 | 1,030,442 | -0.15(-0.93%) |
Oct 11, 2016 | 16.58 | 16.58 | 15.78 | 16.08 | 1,356,370 | -0.35(-2.14%) |
Oct 10, 2016 | 16.77 | 16.91 | 16.43 | 16.43 | 800,060 | -0.12(-0.71%) |
Oct 07, 2016 | 16.74 | 16.83 | 16.46 | 16.55 | 734,479 | -0.15(-0.93%) |
Oct 06, 2016 | 16.78 | 16.80 | 16.45 | 16.70 | 670,483 | -0.09(-0.54%) |
Oct 05, 2016 | 16.69 | 16.99 | 16.69 | 16.79 | 1,309,051 | +0.21(+1.29%) |
Oct 04, 2016 | 16.57 | 16.93 | 16.49 | 16.58 | 829,171 | +0.01(+0.06%) |
Oct 03, 2016 | 16.55 | 16.71 | 16.34 | 16.57 | 911,518 | +0.05(+0.32%) |
Sep 30, 2016 | 16.27 | 16.75 | 16.21 | 16.51 | 882,389 | +0.25(+1.51%) |
Sep 29, 2016 | 16.62 | 16.94 | 16.14 | 16.27 | 750,783 | -0.46(-2.77%) |
Sep 28, 2016 | 16.66 | 16.89 | 16.42 | 16.73 | 945,240 | +0.12(+0.74%) |
Sep 27, 2016 | 16.30 | 16.62 | 16.15 | 16.61 | 841,525 | +0.25(+1.53%) |
Sep 26, 2016 | 16.56 | 16.60 | 16.11 | 16.36 | 781,947 | -0.24(-1.45%) |
Sep 23, 2016 | 16.33 | 16.67 | 16.27 | 16.60 | 1,186,928 | +0.25(+1.50%) |
Sep 22, 2016 | 16.35 | 16.45 | 15.98 | 16.35 | 953,180 | +0.07(+0.46%) |
Sep 21, 2016 | 16.51 | 16.61 | 15.89 | 16.28 | 1,421,456 | -0.11(-0.65%) |
Sep 20, 2016 | 16.93 | 16.93 | 16.27 | 16.39 | 1,295,435 | -0.35(-2.10%) |
Sep 19, 2016 | 16.85 | 17.22 | 16.50 | 16.74 | 1,649,807 | +0.09(+0.51%) |
Sep 16, 2016 | 16.26 | 16.69 | 16.20 | 16.65 | 1,459,213 | +0.19(+1.13%) |
Sep 15, 2016 | 15.68 | 16.70 | 15.56 | 16.47 | 1,564,112 | +0.77(+4.93%) |
Sep 14, 2016 | 15.62 | 15.85 | 15.42 | 15.69 | 622,994 | +0.02(+0.14%) |
Sep 13, 2016 | 15.91 | 16.16 | 15.57 | 15.67 | 701,679 | -0.51(-3.17%) |
Sep 12, 2016 | 15.76 | 16.29 | 15.34 | 16.18 | 921,214 | +0.67(+4.30%) |
Sep 09, 2016 | 15.83 | 16.04 | 15.43 | 15.52 | 569,840 | -0.46(-2.87%) |
Sep 08, 2016 | 15.93 | 16.23 | 15.83 | 15.98 | 477,207 | +0.02(+0.10%) |
Sep 07, 2016 | 15.78 | 16.05 | 15.63 | 15.96 | 653,126 | +0.16(+1.01%) |
Sep 06, 2016 | 16.28 | 16.39 | 15.55 | 15.80 | 745,553 | -0.39(-2.44%) |
Sep 02, 2016 | 16.15 | 16.19 | 16.19 | 16.19 | 997,938 | +0.15(+0.97%) |
Sep 01, 2016 | 16.58 | 16.74 | 15.65 | 16.04 | 897,620 | -0.51(-3.06%) |
Aug 31, 2016 | 16.16 | 16.57 | 16.02 | 16.55 | 902,938 | +0.39(+2.41%) |
Aug 30, 2016 | 15.90 | 16.21 | 15.90 | 16.16 | 756,017 | +0.27(+1.68%) |
Aug 29, 2016 | 15.81 | 16.29 | 15.74 | 15.89 | 700,982 | +0.17(+1.09%) |
Aug 26, 2016 | 15.74 | 16.00 | 15.57 | 15.72 | 645,378 | +0.04(+0.24%) |
Aug 25, 2016 | 15.66 | 15.83 | 15.55 | 15.68 | 664,449 | +0.01(+0.07%) |
Aug 24, 2016 | 16.01 | 16.30 | 15.59 | 15.67 | 332,277 | -0.38(-2.39%) |
Aug 23, 2016 | 15.85 | 16.39 | 15.85 | 16.06 | 622,889 | +0.33(+2.07%) |
Aug 22, 2016 | 15.60 | 15.81 | 15.39 | 15.73 | 661,598 | +0.12(+0.75%) |
Aug 19, 2016 | 15.60 | 15.68 | 15.42 | 15.61 | 636,317 | -0.11(-0.68%) |
Aug 18, 2016 | 15.62 | 15.95 | 15.52 | 15.72 | 966,773 | +0.11(+0.68%) |
Aug 17, 2016 | 15.69 | 15.82 | 15.51 | 15.61 | 695,985 | -0.08(-0.51%) |
Aug 16, 2016 | 15.68 | 15.84 | 15.52 | 15.69 | 700,980 | -0.07(-0.44%) |
Aug 15, 2016 | 15.57 | 15.77 | 15.48 | 15.76 | 1,043,019 | +0.33(+2.14%) |
Aug 12, 2016 | 15.37 | 15.57 | 15.25 | 15.43 | 696,486 | -0.03(-0.17%) |
Aug 11, 2016 | 15.55 | 15.78 | 15.32 | 15.46 | 703,467 | -0.02(-0.10%) |
Aug 10, 2016 | 15.92 | 16.02 | 15.39 | 15.47 | 1,042,434 | -0.43(-2.68%) |
Aug 09, 2016 | 16.36 | 16.38 | 15.70 | 15.90 | 619,469 | -0.43(-2.65%) |
Aug 08, 2016 | 16.54 | 16.84 | 16.18 | 16.33 | 925,240 | -0.20(-1.19%) |
Aug 05, 2016 | 15.98 | 16.64 | 15.96 | 16.53 | 1,425,899 | +0.78(+4.98%) |
Aug 04, 2016 | 15.26 | 16.34 | 14.80 | 15.75 | 1,372,989 | +0.49(+3.18%) |
Aug 03, 2016 | 14.81 | 15.34 | 14.73 | 15.26 | 1,457,397 | +0.45(+3.03%) |
Aug 02, 2016 | 15.15 | 15.32 | 14.59 | 14.81 | 1,559,404 | -0.33(-2.15%) |
Aug 01, 2016 | 15.39 | 15.51 | 15.12 | 15.14 | 791,450 | -0.25(-1.63%) |
Jul 29, 2016 | 15.20 | 15.45 | 15.12 | 15.39 | 1,221,259 | +0.10(+0.66%) |
Jul 28, 2016 | 15.23 | 15.38 | 14.99 | 15.29 | 730,123 | -0.04(-0.24%) |
Jul 27, 2016 | 15.23 | 15.53 | 15.08 | 15.32 | 665,759 | +0.22(+1.48%) |
Jul 26, 2016 | 14.86 | 15.12 | 14.81 | 15.10 | 508,099 | +0.16(+1.07%) |
Jul 25, 2016 | 15.01 | 15.07 | 14.78 | 14.94 | 516,446 | -0.18(-1.16%) |
Jul 22, 2016 | 15.18 | 15.28 | 15.08 | 15.12 | 597,749 | -0.06(-0.42%) |
Jul 21, 2016 | 15.09 | 15.25 | 14.88 | 15.18 | 940,464 | +0.03(+0.21%) |
Jul 20, 2016 | 15.01 | 15.37 | 14.83 | 15.15 | 873,058 | +0.28(+1.90%) |
Jul 19, 2016 | 15.05 | 15.08 | 14.76 | 14.87 | 856,973 | -0.26(-1.73%) |
Jul 18, 2016 | 14.71 | 15.23 | 14.57 | 15.13 | 1,637,976 | +0.46(+3.13%) |
Jul 15, 2016 | 14.49 | 14.79 | 14.33 | 14.67 | 1,740,097 | +0.25(+1.74%) |
Jul 14, 2016 | 14.02 | 14.48 | 13.95 | 14.42 | 1,707,931 | +0.65(+4.73%) |
Jul 13, 2016 | 13.37 | 13.95 | 13.37 | 13.77 | 2,189,402 | +0.48(+3.61%) |
Jul 12, 2016 | 13.03 | 13.38 | 12.97 | 13.29 | 1,341,574 | +0.48(+3.75%) |
Jul 11, 2016 | 12.69 | 12.92 | 12.59 | 12.81 | 1,308,227 | +0.29(+2.30%) |
Jul 08, 2016 | 12.21 | 12.67 | 12.01 | 12.52 | 1,916,464 | +0.51(+4.22%) |
Jul 07, 2016 | 11.69 | 12.25 | 11.61 | 12.01 | 1,357,172 | +0.44(+3.78%) |
Jul 06, 2016 | 11.21 | 11.63 | 10.84 | 11.57 | 2,866,958 | +0.22(+1.97%) |
Jul 05, 2016 | 12.22 | 12.24 | 11.28 | 11.35 | 807,145 | -0.94(-7.64%) |
Jul 01, 2016 | 12.20 | 12.29 | 12.29 | 12.29 | 972,826 | +0.11(+0.92%) |
Jun 30, 2016 | 12.19 | 12.24 | 11.76 | 12.18 | 1,125,127 | +0.09(+0.75%) |
Jun 29, 2016 | 11.89 | 12.14 | 11.55 | 12.09 | 2,178,967 | +0.46(+3.95%) |
Jun 28, 2016 | 11.73 | 11.87 | 11.19 | 11.63 | 2,507,045 | +0.31(+2.78%) |
Jun 27, 2016 | 11.91 | 11.91 | 11.19 | 11.31 | 1,928,804 | -0.90(-7.34%) |
Jun 24, 2016 | 11.93 | 12.57 | 11.93 | 12.21 | 1,854,477 | -0.81(-6.23%) |
Jun 23, 2016 | 12.76 | 13.04 | 12.67 | 13.02 | 888,377 | +0.51(+4.05%) |
Jun 22, 2016 | 12.75 | 12.87 | 12.50 | 12.51 | 846,021 | -0.26(-2.01%) |
Jun 21, 2016 | 13.23 | 13.25 | 12.53 | 12.77 | 1,036,225 | -0.37(-2.80%) |
Jun 20, 2016 | 13.13 | 13.23 | 12.71 | 13.14 | 1,035,534 | +0.35(+2.75%) |
Jun 17, 2016 | 13.05 | 13.20 | 12.73 | 12.79 | 1,367,464 | -0.18(-1.40%) |
Jun 16, 2016 | 13.14 | 13.14 | 12.67 | 12.97 | 1,113,738 | -0.27(-2.02%) |
Jun 15, 2016 | 13.16 | 13.65 | 12.88 | 13.23 | 1,568,461 | +0.03(+0.20%) |
Jun 14, 2016 | 14.16 | 14.24 | 12.91 | 13.21 | 2,352,078 | -1.07(-7.48%) |
Jun 13, 2016 | 14.41 | 14.77 | 14.21 | 14.27 | 867,700 | -0.25(-1.73%) |
Jun 10, 2016 | 15.11 | 15.11 | 14.40 | 14.52 | 1,018,527 | -0.82(-5.35%) |
Jun 09, 2016 | 15.94 | 16.05 | 15.11 | 15.35 | 1,363,754 | -0.61(-3.81%) |
Jun 08, 2016 | 16.45 | 16.49 | 15.94 | 15.95 | 627,648 | -0.47(-2.89%) |
Jun 07, 2016 | 16.44 | 16.61 | 16.24 | 16.43 | 840,654 | +0.05(+0.29%) |
Jun 06, 2016 | 15.83 | 16.50 | 15.71 | 16.38 | 1,300,373 | +0.59(+3.72%) |
Jun 03, 2016 | 16.35 | 16.46 | 15.41 | 15.79 | 1,439,222 | -0.63(-3.86%) |
Jun 02, 2016 | 16.49 | 16.53 | 15.86 | 16.43 | 1,323,635 | -0.11(-0.68%) |
Jun 01, 2016 | 16.47 | 16.70 | 15.75 | 16.54 | 1,577,908 | -0.14(-0.83%) |
May 31, 2016 | 16.52 | 16.79 | 16.43 | 16.68 | 1,049,606 | +0.26(+1.56%) |
May 27, 2016 | 16.18 | 16.42 | 16.42 | 16.42 | 733,695 | +0.23(+1.42%) |
May 26, 2016 | 16.57 | 16.57 | 16.17 | 16.19 | 823,690 | -0.39(-2.35%) |
May 25, 2016 | 16.34 | 16.85 | 16.31 | 16.58 | 1,219,992 | +0.36(+2.20%) |
May 24, 2016 | 16.10 | 16.34 | 16.04 | 16.23 | 918,514 | +0.34(+2.15%) |
May 23, 2016 | 15.95 | 16.21 | 15.60 | 15.89 | 1,140,223 | -0.02(-0.10%) |
May 20, 2016 | 15.66 | 16.08 | 15.61 | 15.90 | 869,696 | +0.15(+0.95%) |
May 19, 2016 | 16.18 | 16.51 | 15.55 | 15.75 | 1,050,375 | -0.61(-3.75%) |
May 18, 2016 | 15.77 | 16.54 | 15.77 | 16.37 | 1,090,886 | +0.42(+2.64%) |
May 17, 2016 | 15.98 | 16.43 | 15.77 | 15.94 | 1,240,000 | -0.04(-0.23%) |
May 16, 2016 | 16.06 | 16.40 | 15.80 | 15.98 | 678,407 | -0.03(-0.17%) |
May 13, 2016 | 16.21 | 16.42 | 15.79 | 16.01 | 877,312 | -0.27(-1.67%) |
May 12, 2016 | 17.14 | 17.43 | 15.99 | 16.28 | 1,281,685 | -0.73(-4.30%) |
May 11, 2016 | 17.00 | 17.28 | 16.84 | 17.01 | 1,190,952 | -0.17(-0.96%) |
May 10, 2016 | 17.06 | 17.37 | 16.87 | 17.18 | 1,207,554 | +0.33(+1.93%) |
May 09, 2016 | 16.75 | 16.88 | 16.55 | 16.85 | 1,014,681 | +0.07(+0.45%) |
May 06, 2016 | 16.66 | 17.00 | 16.54 | 16.78 | 1,080,635 | +0.08(+0.48%) |
May 05, 2016 | 16.01 | 17.22 | 15.95 | 16.70 | 2,141,391 | +0.76(+4.75%) |
May 04, 2016 | 15.10 | 16.34 | 14.59 | 15.94 | 3,812,706 | -0.60(-3.65%) |
May 03, 2016 | 16.77 | 16.89 | 16.18 | 16.54 | 1,406,092 | -0.44(-2.61%) |
May 02, 2016 | 17.15 | 17.24 | 16.74 | 16.98 | 1,179,512 | +0.01(+0.03%) |
Apr 29, 2016 | 17.17 | 17.33 | 16.68 | 16.98 | 1,231,257 | -0.22(-1.30%) |
Apr 28, 2016 | 17.08 | 17.77 | 17.00 | 17.20 | 1,973,459 | -0.01(-0.06%) |
Apr 27, 2016 | 17.11 | 17.60 | 16.83 | 17.21 | 1,439,528 | +0.10(+0.59%) |
Apr 26, 2016 | 16.91 | 17.14 | 16.62 | 17.11 | 1,401,561 | +0.29(+1.74%) |
Apr 25, 2016 | 16.83 | 17.06 | 16.65 | 16.82 | 1,386,951 | -0.15(-0.88%) |
Apr 22, 2016 | 16.73 | 17.40 | 16.66 | 16.97 | 2,119,209 | +0.22(+1.31%) |
Apr 21, 2016 | 16.08 | 16.93 | 16.06 | 16.75 | 3,059,215 | +0.69(+4.29%) |
Apr 20, 2016 | 14.96 | 16.17 | 14.83 | 16.06 | 2,348,493 | +1.19(+8.00%) |
Apr 19, 2016 | 14.50 | 15.12 | 14.44 | 14.87 | 1,321,345 | +0.30(+2.09%) |
Apr 18, 2016 | 14.30 | 14.72 | 14.13 | 14.57 | 693,270 | +0.19(+1.34%) |
Apr 15, 2016 | 14.48 | 14.49 | 14.22 | 14.38 | 740,644 | -0.13(-0.88%) |
Apr 14, 2016 | 14.26 | 14.68 | 13.81 | 14.50 | 1,577,222 | +0.18(+1.27%) |
Apr 13, 2016 | 13.51 | 14.51 | 13.51 | 14.32 | 2,036,589 | +0.96(+7.15%) |
Apr 12, 2016 | 13.47 | 13.68 | 12.89 | 13.37 | 2,508,002 | -0.17(-1.22%) |
Apr 11, 2016 | 13.61 | 14.08 | 13.53 | 13.53 | 1,252,888 | -0.02(-0.16%) |
Apr 08, 2016 | 13.83 | 14.08 | 13.47 | 13.55 | 1,457,447 | +0.04(+0.32%) |
Apr 07, 2016 | 13.29 | 14.72 | 13.21 | 13.51 | 2,415,984 | +0.07(+0.56%) |
Apr 06, 2016 | 13.39 | 13.73 | 13.07 | 13.44 | 1,365,491 | +0.10(+0.76%) |
Apr 05, 2016 | 13.96 | 14.25 | 13.23 | 13.33 | 1,577,485 | -0.70(-5.02%) |
Apr 04, 2016 | 14.50 | 14.57 | 13.88 | 14.04 | 912,830 | -0.42(-2.92%) |
Apr 01, 2016 | 14.50 | 15.11 | 14.35 | 14.46 | 1,316,373 | -0.18(-1.20%) |
Mar 31, 2016 | 14.07 | 14.67 | 13.78 | 14.64 | 1,155,999 | +0.56(+3.98%) |
Mar 30, 2016 | 14.33 | 14.55 | 13.94 | 14.08 | 770,318 | -0.04(-0.30%) |
Mar 29, 2016 | 13.77 | 14.17 | 13.28 | 14.12 | 1,167,710 | +0.23(+1.69%) |
Mar 28, 2016 | 14.20 | 14.27 | 13.63 | 13.88 | 1,004,462 | -0.33(-2.33%) |
Mar 24, 2016 | 14.00 | 14.22 | 14.22 | 14.22 | 1,285,982 | -0.03(-0.19%) |
Mar 23, 2016 | 14.65 | 14.97 | 14.24 | 14.24 | 1,288,084 | -0.46(-3.12%) |
Mar 22, 2016 | 14.60 | 14.85 | 14.28 | 14.70 | 1,264,829 | -0.15(-1.01%) |
Mar 21, 2016 | 15.06 | 15.23 | 14.66 | 14.85 | 920,815 | -0.29(-1.94%) |
Mar 18, 2016 | 14.55 | 15.38 | 14.50 | 15.14 | 3,051,681 | +0.82(+5.70%) |
Mar 17, 2016 | 13.77 | 14.62 | 13.51 | 14.33 | 2,021,658 | +0.55(+3.99%) |
Mar 16, 2016 | 13.55 | 14.01 | 13.34 | 13.78 | 1,543,341 | +0.17(+1.25%) |
Mar 15, 2016 | 14.14 | 14.43 | 13.38 | 13.61 | 1,398,634 | -0.75(-5.20%) |
Mar 14, 2016 | 14.49 | 14.70 | 13.85 | 14.35 | 1,781,926 | -0.38(-2.61%) |
Mar 11, 2016 | 13.45 | 14.91 | 13.35 | 14.74 | 3,141,453 | +1.56(+11.87%) |
Mar 10, 2016 | 12.88 | 13.46 | 12.69 | 13.17 | 2,655,309 | +0.43(+3.39%) |
Mar 09, 2016 | 13.31 | 13.45 | 12.44 | 12.74 | 4,160,433 | -0.38(-2.89%) |
Mar 08, 2016 | 14.16 | 14.37 | 13.08 | 13.12 | 4,382,047 | -1.26(-8.79%) |
Mar 07, 2016 | 14.19 | 14.44 | 13.85 | 14.39 | 2,421,795 | +0.07(+0.52%) |
Mar 04, 2016 | 13.93 | 14.56 | 13.70 | 14.31 | 2,663,679 | +0.43(+3.07%) |
Mar 03, 2016 | 13.24 | 14.51 | 13.13 | 13.88 | 2,871,621 | +0.87(+6.68%) |
Mar 02, 2016 | 12.62 | 13.14 | 12.36 | 13.01 | 1,422,230 | +0.41(+3.26%) |
Mar 01, 2016 | 12.04 | 12.64 | 11.77 | 12.60 | 1,793,793 | +0.56(+4.65%) |
Feb 29, 2016 | 12.79 | 12.88 | 11.98 | 12.04 | 2,983,475 | -0.68(-5.33%) |
Feb 26, 2016 | 12.66 | 13.03 | 12.05 | 12.72 | 4,165,540 | -0.07(-0.58%) |
Feb 25, 2016 | 13.07 | 13.17 | 10.99 | 12.80 | 8,440,386 | -0.33(-2.48%) |
Feb 24, 2016 | 12.52 | 13.22 | 11.97 | 13.12 | 2,696,962 | +0.45(+3.58%) |
Feb 23, 2016 | 13.04 | 13.13 | 12.50 | 12.67 | 1,997,039 | -0.53(-4.00%) |
Feb 22, 2016 | 12.82 | 13.44 | 12.81 | 13.20 | 2,655,146 | +0.53(+4.21%) |
Feb 19, 2016 | 12.75 | 12.93 | 12.34 | 12.66 | 2,780,862 | -0.19(-1.45%) |
Feb 18, 2016 | 12.65 | 12.90 | 12.48 | 12.85 | 3,737,082 | +0.27(+2.12%) |
Feb 17, 2016 | 11.86 | 13.04 | 11.79 | 12.58 | 3,918,998 | +0.97(+8.36%) |
Feb 16, 2016 | 11.31 | 11.82 | 11.25 | 11.61 | 2,548,561 | +0.71(+6.51%) |
Feb 12, 2016 | 10.44 | 10.90 | 10.90 | 10.90 | 3,589,580 | +0.79(+7.81%) |
Feb 11, 2016 | 10.70 | 10.86 | 9.898 | 10.11 | 3,178,400 | -0.92(-8.37%) |
Feb 10, 2016 | 10.91 | 11.30 | 10.74 | 11.03 | 1,412,472 | +0.13(+1.17%) |
Feb 09, 2016 | 11.08 | 11.47 | 10.69 | 10.91 | 3,466,951 | -0.29(-2.57%) |
Feb 08, 2016 | 12.07 | 12.13 | 11.03 | 11.19 | 2,271,079 | -0.97(-7.94%) |
Feb 05, 2016 | 12.97 | 13.14 | 12.14 | 12.16 | 2,277,161 | -0.78(-6.02%) |
Feb 04, 2016 | 13.45 | 13.68 | 12.81 | 12.94 | 2,950,356 | -0.45(-3.39%) |
Feb 03, 2016 | 14.07 | 14.07 | 13.03 | 13.39 | 1,996,379 | -0.58(-4.12%) |
Feb 02, 2016 | 14.15 | 14.15 | 13.77 | 13.97 | 1,456,385 | -0.39(-2.71%) |
Feb 01, 2016 | 13.99 | 14.43 | 13.80 | 14.36 | 1,163,504 | +0.26(+1.82%) |
Jan 29, 2016 | 13.65 | 14.10 | 13.60 | 14.10 | 2,137,352 | +0.31(+2.28%) |
Jan 28, 2016 | 14.60 | 14.81 | 13.65 | 13.79 | 2,159,333 | -0.59(-4.12%) |
Jan 27, 2016 | 15.25 | 15.25 | 14.18 | 14.38 | 3,010,499 | -1.30(-8.27%) |
Jan 26, 2016 | 15.07 | 15.82 | 14.84 | 15.68 | 2,117,504 | +0.75(+5.04%) |
Jan 25, 2016 | 15.50 | 15.75 | 14.86 | 14.92 | 1,700,112 | -0.83(-5.28%) |
Jan 22, 2016 | 15.24 | 16.04 | 15.14 | 15.76 | 2,708,381 | +0.76(+5.09%) |
Jan 21, 2016 | 15.08 | 15.54 | 14.83 | 14.99 | 1,889,758 | -0.06(-0.43%) |
Jan 20, 2016 | 14.73 | 15.33 | 13.55 | 15.06 | 5,997,088 | +0.11(+0.75%) |
Jan 19, 2016 | 16.56 | 16.67 | 14.86 | 14.95 | 2,705,484 | -1.36(-8.31%) |
Jan 15, 2016 | 16.81 | 16.30 | 16.30 | 16.30 | 2,971,889 | -0.99(-5.71%) |
Jan 14, 2016 | 17.61 | 17.61 | 16.68 | 17.29 | 4,547,978 | -0.22(-1.28%) |
Jan 13, 2016 | 18.64 | 18.79 | 17.06 | 17.51 | 2,888,034 | -1.09(-5.88%) |
Jan 12, 2016 | 19.54 | 19.64 | 18.16 | 18.61 | 2,146,990 | -0.72(-3.70%) |
Jan 11, 2016 | 19.63 | 19.74 | 19.16 | 19.32 | 1,079,803 | -0.23(-1.17%) |
Jan 08, 2016 | 19.78 | 19.80 | 19.39 | 19.55 | 1,119,428 | -0.11(-0.54%) |
Jan 07, 2016 | 20.46 | 20.46 | 19.50 | 19.66 | 1,237,288 | -1.18(-5.66%) |
Jan 06, 2016 | 20.92 | 20.92 | 20.58 | 20.84 | 1,195,388 | -0.38(-1.81%) |
Jan 05, 2016 | 21.73 | 21.77 | 21.15 | 21.22 | 1,192,121 | -0.51(-2.33%) |