Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.73 | 13.80 | 13.49 | 13.74 | 1,895,343 | -0.02(-0.15%) |
May 30, 2017 | 14.00 | 14.04 | 13.75 | 13.76 | 1,504,400 | -0.24(-1.71%) |
May 26, 2017 | 14.08 | 14.08 | 13.91 | 14.00 | 1,463,541 | -0.06(-0.43%) |
May 25, 2017 | 14.30 | 14.32 | 13.97 | 14.06 | 1,301,105 | -0.15(-1.06%) |
May 24, 2017 | 14.09 | 14.31 | 14.05 | 14.21 | 1,551,347 | +0.02(+0.14%) |
May 23, 2017 | 13.98 | 14.27 | 13.98 | 14.19 | 2,352,199 | +0.21(+1.50%) |
May 22, 2017 | 13.98 | 14.11 | 13.91 | 13.98 | 1,328,469 | -0.04(-0.29%) |
May 19, 2017 | 13.94 | 14.30 | 13.88 | 14.02 | 2,032,538 | +0.14(+1.01%) |
May 18, 2017 | 13.87 | 13.98 | 13.67 | 13.88 | 1,966,392 | -0.02(-0.14%) |
May 17, 2017 | 13.77 | 14.04 | 13.75 | 13.90 | 2,066,978 | +0.00(+0.00%) |
May 16, 2017 | 14.16 | 14.19 | 13.76 | 13.90 | 3,775,904 | -0.13(-0.93%) |
May 15, 2017 | 14.34 | 14.44 | 14.00 | 14.03 | 2,323,009 | -0.31(-2.16%) |
May 12, 2017 | 14.19 | 14.53 | 14.19 | 14.34 | 2,496,895 | +0.12(+0.84%) |
May 11, 2017 | 14.09 | 14.26 | 13.86 | 14.22 | 3,231,155 | +0.16(+1.14%) |
May 10, 2017 | 13.18 | 14.19 | 13.14 | 14.06 | 4,755,643 | +0.86(+6.52%) |
May 09, 2017 | 13.22 | 13.75 | 13.05 | 13.20 | 8,856,174 | +0.56(+4.43%) |
May 08, 2017 | 13.19 | 13.25 | 12.55 | 12.64 | 6,648,430 | -0.57(-4.31%) |
May 05, 2017 | 13.10 | 13.31 | 13.04 | 13.21 | 3,195,267 | +0.10(+0.76%) |
May 04, 2017 | 13.08 | 13.71 | 12.84 | 13.11 | 5,636,951 | +0.07(+0.54%) |
May 03, 2017 | 13.62 | 13.69 | 13.01 | 13.04 | 2,660,949 | -0.73(-5.30%) |
May 02, 2017 | 13.22 | 13.79 | 13.18 | 13.77 | 3,386,506 | +0.63(+4.79%) |
May 01, 2017 | 13.05 | 13.23 | 12.91 | 13.14 | 1,840,986 | +0.15(+1.15%) |
Apr 28, 2017 | 13.06 | 13.07 | 12.83 | 12.99 | 1,233,116 | -0.06(-0.46%) |
Apr 27, 2017 | 13.17 | 13.28 | 12.94 | 13.05 | 1,717,294 | -0.09(-0.68%) |
Apr 26, 2017 | 13.00 | 13.18 | 12.94 | 13.14 | 1,869,413 | +0.13(+1.00%) |
Apr 25, 2017 | 12.95 | 13.08 | 12.89 | 13.01 | 1,872,217 | +0.12(+0.93%) |
Apr 24, 2017 | 13.15 | 13.17 | 12.86 | 12.89 | 2,779,359 | -0.12(-0.92%) |
Apr 21, 2017 | 13.10 | 13.18 | 12.95 | 13.01 | 2,285,713 | -0.12(-0.91%) |
Apr 20, 2017 | 13.15 | 13.26 | 12.93 | 13.13 | 2,578,698 | +0.06(+0.46%) |
Apr 19, 2017 | 12.93 | 13.22 | 12.91 | 13.07 | 2,214,621 | +0.21(+1.63%) |
Apr 18, 2017 | 12.82 | 12.91 | 12.73 | 12.86 | 2,242,514 | -0.03(-0.23%) |
Apr 17, 2017 | 12.91 | 12.95 | 12.76 | 12.89 | 3,318,714 | -0.04(-0.31%) |
Apr 13, 2017 | 12.99 | 13.15 | 12.74 | 12.93 | 2,066,562 | -0.03(-0.23%) |
Apr 12, 2017 | 13.10 | 13.16 | 12.86 | 12.96 | 1,977,181 | -0.12(-0.92%) |
Apr 11, 2017 | 13.06 | 13.14 | 12.97 | 13.08 | 1,307,181 | -0.05(-0.38%) |
Apr 10, 2017 | 13.08 | 13.35 | 13.04 | 13.13 | 1,600,805 | +0.07(+0.54%) |
Apr 07, 2017 | 13.20 | 13.26 | 13.04 | 13.06 | 1,815,319 | -0.18(-1.36%) |
Apr 06, 2017 | 13.11 | 13.29 | 13.02 | 13.24 | 1,977,052 | +0.13(+0.99%) |
Apr 05, 2017 | 13.10 | 13.34 | 12.89 | 13.11 | 6,103,233 | +0.08(+0.61%) |
Apr 04, 2017 | 13.07 | 13.16 | 12.86 | 13.03 | 2,022,232 | -0.05(-0.38%) |
Apr 03, 2017 | 13.43 | 13.50 | 13.07 | 13.08 | 2,426,109 | -0.35(-2.61%) |
Mar 31, 2017 | 13.22 | 13.50 | 13.11 | 13.43 | 3,740,111 | +0.24(+1.82%) |
Mar 30, 2017 | 12.93 | 13.27 | 12.89 | 13.19 | 2,772,585 | +0.24(+1.85%) |
Mar 29, 2017 | 12.82 | 13.18 | 12.75 | 12.95 | 5,325,164 | +0.13(+1.01%) |
Mar 28, 2017 | 12.64 | 12.88 | 12.55 | 12.82 | 4,154,680 | +0.12(+0.94%) |
Mar 27, 2017 | 12.35 | 12.99 | 12.32 | 12.70 | 8,583,083 | +0.60(+4.96%) |
Mar 24, 2017 | 11.96 | 12.16 | 11.93 | 12.10 | 2,979,908 | +0.07(+0.58%) |
Mar 23, 2017 | 11.90 | 12.09 | 11.80 | 12.03 | 2,591,306 | +0.12(+1.01%) |
Mar 22, 2017 | 11.92 | 11.94 | 11.69 | 11.91 | 2,777,615 | -0.05(-0.42%) |
Mar 21, 2017 | 12.15 | 12.25 | 11.93 | 11.96 | 4,508,514 | -0.19(-1.56%) |
Mar 20, 2017 | 12.20 | 12.22 | 12.09 | 12.15 | 3,082,145 | -0.08(-0.65%) |
Mar 17, 2017 | 12.31 | 12.31 | 12.15 | 12.23 | 2,517,753 | -0.07(-0.57%) |
Mar 16, 2017 | 12.30 | 12.35 | 12.16 | 12.30 | 2,821,882 | +0.03(+0.24%) |
Mar 15, 2017 | 12.39 | 12.39 | 12.14 | 12.27 | 3,076,797 | +0.05(+0.41%) |
Mar 14, 2017 | 12.35 | 12.48 | 12.14 | 12.22 | 3,432,789 | -0.24(-1.93%) |
Mar 13, 2017 | 12.57 | 12.68 | 12.33 | 12.46 | 2,605,847 | -0.11(-0.88%) |
Mar 10, 2017 | 12.69 | 12.78 | 12.55 | 12.57 | 2,374,343 | -0.03(-0.24%) |
Mar 09, 2017 | 12.67 | 12.72 | 12.45 | 12.60 | 3,191,106 | -0.09(-0.71%) |
Mar 08, 2017 | 12.95 | 13.01 | 12.62 | 12.69 | 3,252,039 | -0.26(-2.01%) |
Mar 07, 2017 | 13.07 | 13.45 | 12.93 | 12.95 | 4,657,681 | -0.21(-1.60%) |
Mar 06, 2017 | 14.04 | 14.04 | 12.95 | 13.16 | 8,794,841 | -0.98(-6.93%) |
Mar 03, 2017 | 14.11 | 14.29 | 14.04 | 14.14 | 2,282,497 | +0.05(+0.35%) |
Mar 02, 2017 | 14.30 | 14.30 | 14.05 | 14.09 | 2,045,683 | -0.22(-1.54%) |
Mar 01, 2017 | 14.55 | 14.63 | 14.14 | 14.31 | 3,405,719 | -0.09(-0.62%) |
Feb 28, 2017 | 14.54 | 14.71 | 14.34 | 14.40 | 3,179,355 | -0.23(-1.57%) |
Feb 27, 2017 | 14.41 | 14.63 | 14.27 | 14.63 | 2,428,234 | +0.17(+1.18%) |
Feb 24, 2017 | 14.59 | 14.66 | 14.37 | 14.46 | 2,610,362 | -0.21(-1.43%) |
Feb 23, 2017 | 14.78 | 14.78 | 14.47 | 14.67 | 2,115,484 | -0.02(-0.14%) |
Feb 22, 2017 | 15.15 | 15.17 | 14.68 | 14.69 | 2,770,246 | -0.38(-2.52%) |
Feb 21, 2017 | 14.31 | 15.31 | 14.20 | 15.07 | 13,795,670 | +0.70(+4.87%) |
Feb 17, 2017 | 14.37 | 14.37 | 14.37 | 0 | -1.01(-6.57%) | |
Feb 16, 2017 | 15.28 | 16.13 | 15.06 | 15.38 | 8,011,825 | +0.15(+0.98%) |
Feb 15, 2017 | 14.66 | 15.32 | 14.62 | 15.23 | 6,616,265 | +0.29(+1.94%) |
Feb 14, 2017 | 14.64 | 15.68 | 14.30 | 14.94 | 10,591,069 | +0.10(+0.67%) |
Feb 13, 2017 | 15.20 | 15.20 | 14.65 | 14.84 | 5,470,367 | -0.31(-2.05%) |
Feb 10, 2017 | 15.41 | 15.41 | 14.53 | 15.15 | 4,764,947 | -0.27(-1.75%) |
Feb 09, 2017 | 15.29 | 15.50 | 15.18 | 15.42 | 1,576,366 | +0.13(+0.85%) |
Feb 08, 2017 | 15.23 | 15.39 | 15.06 | 15.29 | 1,811,471 | +0.02(+0.13%) |
Feb 07, 2017 | 15.30 | 15.48 | 15.11 | 15.27 | 1,787,419 | +0.01(+0.07%) |
Feb 06, 2017 | 15.42 | 15.46 | 15.20 | 15.26 | 2,048,891 | -0.17(-1.10%) |
Feb 03, 2017 | 15.47 | 15.57 | 15.30 | 15.43 | 3,741,086 | -0.01(-0.06%) |
Feb 02, 2017 | 15.09 | 15.74 | 15.04 | 15.44 | 9,339,512 | +0.38(+2.52%) |
Feb 01, 2017 | 14.99 | 15.53 | 14.92 | 15.06 | 10,107,307 | +0.09(+0.60%) |
Jan 31, 2017 | 14.81 | 15.27 | 14.78 | 14.97 | 4,487,901 | +0.10(+0.67%) |
Jan 30, 2017 | 14.67 | 14.94 | 14.40 | 14.87 | 2,762,362 | +0.09(+0.61%) |
Jan 27, 2017 | 15.41 | 15.45 | 14.74 | 14.78 | 3,978,758 | -0.51(-3.34%) |
Jan 26, 2017 | 15.30 | 15.47 | 15.27 | 15.29 | 3,224,975 | -0.07(-0.46%) |
Jan 25, 2017 | 15.62 | 15.77 | 15.34 | 15.36 | 3,483,379 | -0.21(-1.35%) |
Jan 24, 2017 | 15.39 | 15.62 | 15.32 | 15.57 | 3,400,748 | +0.16(+1.04%) |
Jan 23, 2017 | 15.72 | 15.88 | 15.27 | 15.41 | 5,042,813 | -0.26(-1.66%) |
Jan 20, 2017 | 16.00 | 16.14 | 15.55 | 15.67 | 4,127,365 | -0.29(-1.82%) |
Jan 19, 2017 | 16.25 | 16.28 | 15.96 | 15.96 | 3,946,709 | -0.31(-1.91%) |
Jan 18, 2017 | 16.16 | 16.30 | 15.91 | 16.27 | 4,000,831 | +0.16(+0.99%) |
Jan 17, 2017 | 15.81 | 16.30 | 15.68 | 16.11 | 4,022,158 | +0.30(+1.90%) |
Jan 13, 2017 | 15.81 | 15.81 | 15.81 | 0 | -0.08(-0.50%) | |
Jan 12, 2017 | 15.63 | 16.29 | 15.62 | 15.89 | 6,127,249 | +0.43(+2.78%) |
Jan 11, 2017 | 15.36 | 15.63 | 15.05 | 15.46 | 8,372,215 | +0.66(+4.46%) |
Jan 10, 2017 | 12.83 | 15.58 | 12.61 | 14.80 | 13,969,923 | +1.95(+15.18%) |
Jan 09, 2017 | 12.71 | 13.09 | 12.51 | 12.85 | 4,714,773 | +0.17(+1.34%) |
Jan 06, 2017 | 13.15 | 13.15 | 12.62 | 12.68 | 3,695,366 | -0.43(-3.28%) |
Jan 05, 2017 | 13.17 | 13.26 | 12.80 | 13.11 | 4,503,132 | -0.11(-0.83%) |
Jan 04, 2017 | 12.87 | 13.54 | 12.83 | 13.22 | 4,989,310 | +0.45(+3.52%) |
Jan 03, 2017 | 12.55 | 12.81 | 12.43 | 12.77 | 2,823,670 | +0.35(+2.82%) |
Dec 30, 2016 | 12.42 | 12.42 | 12.42 | 0 | -0.20(-1.58%) | |
Dec 29, 2016 | 12.78 | 12.82 | 12.56 | 12.62 | 1,717,805 | -0.17(-1.33%) |
Dec 28, 2016 | 12.99 | 13.04 | 12.75 | 12.79 | 1,723,383 | -0.19(-1.46%) |
Dec 27, 2016 | 13.04 | 13.16 | 12.93 | 12.98 | 2,244,930 | -0.07(-0.54%) |
Dec 23, 2016 | 13.05 | 13.05 | 13.05 | 0 | +0.26(+2.03%) | |
Dec 22, 2016 | 13.32 | 13.35 | 12.77 | 12.79 | 3,012,710 | -0.52(-3.91%) |
Dec 21, 2016 | 13.08 | 13.56 | 13.07 | 13.31 | 3,365,407 | +0.21(+1.60%) |
Dec 20, 2016 | 13.04 | 13.56 | 12.98 | 13.10 | 7,390,847 | +0.38(+2.99%) |
Dec 19, 2016 | 12.53 | 12.84 | 12.39 | 12.72 | 2,589,962 | +0.17(+1.35%) |
Dec 16, 2016 | 12.05 | 12.58 | 12.05 | 12.55 | 2,624,051 | +0.49(+4.06%) |
Dec 15, 2016 | 11.66 | 12.11 | 11.53 | 12.06 | 3,542,202 | +0.38(+3.25%) |
Dec 14, 2016 | 12.09 | 12.10 | 11.56 | 11.68 | 2,777,145 | -0.41(-3.39%) |
Dec 13, 2016 | 12.10 | 12.21 | 11.79 | 12.09 | 2,213,121 | +0.02(+0.17%) |
Dec 12, 2016 | 12.39 | 12.44 | 12.06 | 12.07 | 2,676,258 | -0.33(-2.66%) |
Dec 09, 2016 | 12.63 | 12.63 | 12.38 | 12.40 | 3,468,825 | -0.15(-1.20%) |
Dec 08, 2016 | 11.93 | 12.56 | 11.92 | 12.55 | 3,476,553 | +0.66(+5.55%) |
Dec 07, 2016 | 11.86 | 12.12 | 11.79 | 11.89 | 3,489,253 | +0.03(+0.25%) |
Dec 06, 2016 | 11.62 | 12.03 | 11.41 | 11.86 | 3,424,587 | +0.31(+2.68%) |
Dec 05, 2016 | 11.49 | 11.67 | 11.39 | 11.55 | 3,320,331 | +0.16(+1.40%) |
Dec 02, 2016 | 11.32 | 11.63 | 11.18 | 11.39 | 5,152,791 | +0.12(+1.06%) |
Dec 01, 2016 | 11.62 | 11.72 | 11.23 | 11.27 | 3,297,920 | -0.36(-3.10%) |
Nov 30, 2016 | 11.87 | 11.96 | 11.56 | 11.63 | 1,941,724 | -0.15(-1.27%) |
Nov 29, 2016 | 11.90 | 12.05 | 11.76 | 11.78 | 2,070,247 | -0.14(-1.17%) |
Nov 28, 2016 | 12.21 | 12.25 | 11.89 | 11.92 | 2,408,032 | -0.27(-2.21%) |
Nov 25, 2016 | 12.27 | 12.36 | 12.16 | 12.19 | 796,984 | +0.01(+0.08%) |
Nov 23, 2016 | 12.18 | 12.18 | 12.18 | 0 | -0.02(-0.16%) | |
Nov 22, 2016 | 12.31 | 12.31 | 11.96 | 12.20 | 3,269,696 | -0.05(-0.41%) |
Nov 21, 2016 | 12.24 | 12.38 | 12.18 | 12.25 | 2,422,508 | +0.04(+0.33%) |
Nov 18, 2016 | 12.27 | 12.41 | 12.18 | 12.21 | 2,689,175 | -0.04(-0.33%) |
Nov 17, 2016 | 12.13 | 12.38 | 12.13 | 12.25 | 2,834,605 | +0.16(+1.32%) |
Nov 16, 2016 | 12.22 | 12.30 | 12.03 | 12.09 | 2,966,719 | -0.23(-1.87%) |
Nov 15, 2016 | 12.38 | 12.66 | 12.24 | 12.32 | 5,234,857 | -0.04(-0.32%) |
Nov 14, 2016 | 12.11 | 12.50 | 12.00 | 12.36 | 7,347,953 | +0.31(+2.57%) |
Nov 11, 2016 | 12.16 | 12.36 | 12.01 | 12.05 | 5,430,240 | -0.47(-3.75%) |
Nov 10, 2016 | 12.96 | 13.22 | 12.51 | 12.52 | 5,850,067 | -0.25(-1.96%) |
Nov 09, 2016 | 12.59 | 13.05 | 12.20 | 12.77 | 5,617,802 | -0.06(-0.47%) |
Nov 08, 2016 | 12.88 | 13.13 | 12.68 | 12.83 | 6,292,417 | +0.05(+0.39%) |
Nov 07, 2016 | 12.78 | 13.08 | 12.55 | 12.78 | 8,940,490 | +0.28(+2.24%) |
Nov 04, 2016 | 12.05 | 12.57 | 11.94 | 12.50 | 8,406,754 | +0.48(+3.99%) |
Nov 03, 2016 | 11.94 | 12.21 | 11.85 | 12.02 | 12,412,131 | +0.09(+0.75%) |
Nov 02, 2016 | 11.46 | 12.54 | 11.40 | 11.93 | 18,624,066 | +0.13(+1.10%) |
Nov 01, 2016 | 12.05 | 12.59 | 10.65 | 11.80 | 24,634,224 | -2.63(-18.23%) |
Oct 31, 2016 | 14.69 | 14.92 | 14.39 | 14.43 | 5,308,153 | -0.24(-1.64%) |
Oct 28, 2016 | 14.85 | 15.06 | 14.45 | 14.67 | 2,942,202 | -0.19(-1.28%) |
Oct 27, 2016 | 15.27 | 15.27 | 14.78 | 14.86 | 3,063,569 | -0.37(-2.43%) |
Oct 26, 2016 | 15.11 | 15.28 | 14.96 | 15.23 | 2,274,657 | -0.01(-0.07%) |
Oct 25, 2016 | 15.62 | 15.70 | 15.21 | 15.24 | 2,415,247 | -0.41(-2.62%) |
Oct 24, 2016 | 15.77 | 15.91 | 15.58 | 15.65 | 1,625,755 | +0.03(+0.19%) |
Oct 21, 2016 | 15.84 | 15.87 | 15.53 | 15.62 | 1,797,912 | -0.31(-1.95%) |
Oct 20, 2016 | 15.80 | 16.01 | 15.69 | 15.93 | 2,350,824 | +0.11(+0.70%) |
Oct 19, 2016 | 15.47 | 15.87 | 15.31 | 15.82 | 2,536,468 | +0.34(+2.20%) |
Oct 18, 2016 | 15.60 | 15.62 | 15.32 | 15.48 | 3,253,974 | +0.13(+0.85%) |
Oct 17, 2016 | 15.30 | 15.44 | 15.10 | 15.35 | 2,151,912 | +0.05(+0.33%) |
Oct 14, 2016 | 15.55 | 15.62 | 15.09 | 15.30 | 2,258,951 | -0.16(-1.03%) |
Oct 13, 2016 | 15.31 | 15.53 | 15.20 | 15.46 | 1,757,145 | +0.05(+0.32%) |
Oct 12, 2016 | 15.64 | 15.68 | 15.40 | 15.41 | 1,756,816 | -0.21(-1.34%) |
Oct 11, 2016 | 16.06 | 16.07 | 15.50 | 15.62 | 2,848,714 | -0.55(-3.40%) |
Oct 10, 2016 | 16.29 | 16.45 | 16.07 | 16.17 | 1,722,816 | +0.05(+0.31%) |
Oct 07, 2016 | 16.16 | 16.28 | 15.80 | 16.12 | 3,625,475 | -0.04(-0.25%) |
Oct 06, 2016 | 16.91 | 16.93 | 16.12 | 16.16 | 4,209,941 | -0.80(-4.72%) |
Oct 05, 2016 | 17.05 | 17.11 | 16.91 | 16.96 | 2,479,536 | +0.01(+0.06%) |
Oct 04, 2016 | 17.56 | 17.70 | 16.88 | 16.95 | 1,810,211 | -0.64(-3.64%) |
Oct 03, 2016 | 17.41 | 17.60 | 17.10 | 17.59 | 2,440,586 | +0.14(+0.80%) |
Sep 30, 2016 | 17.31 | 17.64 | 16.97 | 17.45 | 2,312,881 | +0.21(+1.22%) |
Sep 29, 2016 | 17.65 | 17.75 | 17.16 | 17.24 | 2,015,312 | -0.38(-2.16%) |
Sep 28, 2016 | 17.39 | 17.68 | 17.19 | 17.62 | 1,768,957 | +0.28(+1.61%) |
Sep 27, 2016 | 17.26 | 17.49 | 17.16 | 17.34 | 1,790,756 | -0.01(-0.06%) |
Sep 26, 2016 | 17.64 | 17.68 | 17.33 | 17.35 | 1,809,791 | -0.40(-2.25%) |
Sep 23, 2016 | 17.91 | 18.09 | 17.75 | 17.75 | 1,697,715 | -0.16(-0.89%) |
Sep 22, 2016 | 18.10 | 18.20 | 17.89 | 17.91 | 2,178,524 | -0.04(-0.22%) |
Sep 21, 2016 | 17.79 | 17.98 | 17.36 | 17.95 | 2,317,442 | +0.27(+1.53%) |
Sep 20, 2016 | 18.26 | 18.34 | 17.68 | 17.68 | 2,556,139 | -0.52(-2.86%) |
Sep 19, 2016 | 17.91 | 18.21 | 17.84 | 18.20 | 5,732,896 | +0.30(+1.68%) |
Sep 16, 2016 | 17.23 | 17.93 | 17.21 | 17.90 | 3,614,983 | +0.59(+3.41%) |
Sep 15, 2016 | 17.07 | 17.42 | 16.95 | 17.31 | 2,171,685 | +0.24(+1.41%) |
Sep 14, 2016 | 16.80 | 17.08 | 16.61 | 17.07 | 2,570,354 | +0.25(+1.49%) |
Sep 13, 2016 | 17.14 | 17.20 | 16.52 | 16.82 | 2,798,760 | -0.54(-3.11%) |
Sep 12, 2016 | 16.69 | 17.39 | 16.55 | 17.36 | 2,733,781 | +0.47(+2.78%) |
Sep 09, 2016 | 17.58 | 17.60 | 16.89 | 16.89 | 2,778,737 | -0.92(-5.17%) |
Sep 08, 2016 | 17.68 | 17.96 | 17.62 | 17.81 | 2,191,647 | +0.09(+0.51%) |
Sep 07, 2016 | 17.56 | 17.85 | 17.51 | 17.72 | 1,812,987 | +0.15(+0.85%) |
Sep 06, 2016 | 17.67 | 17.86 | 17.33 | 17.57 | 1,732,533 | -0.03(-0.17%) |
Sep 02, 2016 | 17.05 | 17.60 | 17.60 | 17.60 | 2,103,200 | +0.61(+3.59%) |
Sep 01, 2016 | 17.20 | 17.24 | 16.71 | 16.99 | 3,501,423 | -0.22(-1.28%) |
Aug 31, 2016 | 17.34 | 17.44 | 17.07 | 17.21 | 1,605,740 | -0.14(-0.81%) |
Aug 30, 2016 | 17.32 | 17.55 | 17.25 | 17.35 | 2,543,076 | +0.09(+0.52%) |
Aug 29, 2016 | 16.87 | 17.36 | 16.87 | 17.26 | 4,679,596 | +0.42(+2.49%) |
Aug 26, 2016 | 17.04 | 17.08 | 16.60 | 16.84 | 1,924,138 | -0.13(-0.77%) |
Aug 25, 2016 | 17.06 | 17.27 | 16.88 | 16.97 | 1,817,081 | -0.09(-0.53%) |
Aug 24, 2016 | 17.51 | 17.64 | 17.02 | 17.06 | 4,353,976 | -0.45(-2.57%) |
Aug 23, 2016 | 17.17 | 17.56 | 17.17 | 17.51 | 4,549,440 | +0.40(+2.34%) |
Aug 22, 2016 | 16.89 | 17.25 | 16.85 | 17.11 | 1,518,389 | +0.20(+1.18%) |
Aug 19, 2016 | 16.78 | 16.95 | 16.59 | 16.91 | 1,524,686 | -0.03(-0.18%) |
Aug 18, 2016 | 16.79 | 17.06 | 16.74 | 16.94 | 1,558,794 | +0.11(+0.65%) |
Aug 17, 2016 | 17.20 | 17.28 | 16.57 | 16.83 | 2,976,911 | -0.29(-1.69%) |
Aug 16, 2016 | 17.34 | 17.40 | 17.07 | 17.12 | 2,250,173 | -0.22(-1.27%) |
Aug 15, 2016 | 17.51 | 17.58 | 17.13 | 17.34 | 6,476,775 | +0.41(+2.42%) |
Aug 12, 2016 | 16.94 | 17.05 | 16.80 | 16.93 | 2,717,727 | +0.02(+0.12%) |
Aug 11, 2016 | 17.12 | 17.21 | 16.86 | 16.91 | 1,916,271 | -0.12(-0.70%) |
Aug 10, 2016 | 17.85 | 18.03 | 16.98 | 17.03 | 4,705,246 | -0.86(-4.81%) |
Aug 09, 2016 | 17.68 | 18.46 | 17.68 | 17.89 | 9,211,808 | +0.52(+2.99%) |
Aug 08, 2016 | 17.31 | 17.64 | 17.18 | 17.37 | 2,644,766 | +0.21(+1.22%) |
Aug 05, 2016 | 17.03 | 17.25 | 16.96 | 17.16 | 2,707,315 | +0.21(+1.24%) |
Aug 04, 2016 | 17.15 | 17.28 | 16.88 | 16.95 | 2,957,216 | -0.20(-1.17%) |
Aug 03, 2016 | 17.62 | 17.67 | 17.12 | 17.15 | 7,684,094 | -0.57(-3.22%) |
Aug 02, 2016 | 18.29 | 18.46 | 17.67 | 17.72 | 2,322,271 | -0.68(-3.70%) |
Aug 01, 2016 | 18.40 | 18.62 | 18.23 | 18.40 | 2,310,925 | -0.07(-0.38%) |
Jul 29, 2016 | 17.89 | 18.56 | 17.86 | 18.47 | 2,813,879 | +0.45(+2.50%) |
Jul 28, 2016 | 17.80 | 18.18 | 17.72 | 18.02 | 1,919,413 | +0.15(+0.84%) |
Jul 27, 2016 | 17.99 | 18.05 | 17.56 | 17.87 | 1,622,449 | -0.27(-1.49%) |
Jul 26, 2016 | 17.93 | 18.23 | 17.80 | 18.14 | 3,044,823 | +0.20(+1.11%) |
Jul 25, 2016 | 18.01 | 18.06 | 17.81 | 17.94 | 2,329,076 | -0.12(-0.66%) |
Jul 22, 2016 | 17.58 | 18.16 | 17.44 | 18.06 | 3,065,095 | +0.51(+2.91%) |
Jul 21, 2016 | 17.71 | 17.93 | 17.51 | 17.55 | 2,679,274 | -0.08(-0.45%) |
Jul 20, 2016 | 17.18 | 17.70 | 17.04 | 17.63 | 2,824,800 | +0.49(+2.86%) |
Jul 19, 2016 | 17.16 | 17.22 | 16.89 | 17.14 | 1,238,082 | -0.08(-0.46%) |
Jul 18, 2016 | 16.94 | 17.30 | 16.89 | 17.22 | 1,892,266 | +0.32(+1.89%) |
Jul 15, 2016 | 17.11 | 17.11 | 16.82 | 16.90 | 1,411,025 | -0.10(-0.59%) |
Jul 14, 2016 | 16.84 | 17.11 | 16.73 | 17.00 | 2,456,578 | +0.27(+1.61%) |
Jul 13, 2016 | 16.90 | 16.92 | 16.64 | 16.73 | 1,696,901 | +0.00(+0.00%) |
Jul 12, 2016 | 16.93 | 16.98 | 16.64 | 16.73 | 2,195,705 | +0.00(+0.00%) |
Jul 11, 2016 | 16.59 | 16.91 | 16.57 | 16.73 | 2,759,762 | +0.27(+1.64%) |
Jul 08, 2016 | 15.71 | 16.50 | 15.50 | 16.46 | 4,419,985 | +0.96(+6.19%) |
Jul 07, 2016 | 15.26 | 15.80 | 15.26 | 15.50 | 2,700,365 | +0.35(+2.31%) |
Jul 06, 2016 | 14.84 | 15.21 | 14.75 | 15.15 | 3,035,496 | +0.19(+1.27%) |
Jul 05, 2016 | 15.73 | 15.73 | 14.88 | 14.96 | 3,039,269 | -0.94(-5.91%) |
Jul 01, 2016 | 15.51 | 15.90 | 15.90 | 15.90 | 3,455,300 | +0.46(+2.98%) |
Jun 30, 2016 | 15.36 | 15.48 | 14.99 | 15.44 | 2,537,290 | +0.05(+0.32%) |
Jun 29, 2016 | 15.22 | 15.52 | 14.95 | 15.39 | 2,146,851 | +0.42(+2.81%) |
Jun 28, 2016 | 14.87 | 15.34 | 14.85 | 14.97 | 2,516,264 | +0.30(+2.04%) |
Jun 27, 2016 | 15.27 | 15.36 | 14.43 | 14.67 | 4,040,177 | -0.90(-5.78%) |
Jun 24, 2016 | 15.45 | 15.81 | 15.27 | 15.57 | 5,026,037 | -0.69(-4.24%) |
Jun 23, 2016 | 16.27 | 16.51 | 16.14 | 16.26 | 4,099,617 | +0.23(+1.43%) |
Jun 22, 2016 | 16.10 | 16.46 | 16.00 | 16.03 | 4,216,576 | -0.07(-0.43%) |
Jun 21, 2016 | 16.32 | 16.38 | 15.89 | 16.10 | 2,727,914 | -0.16(-0.98%) |
Jun 20, 2016 | 16.40 | 16.70 | 16.23 | 16.26 | 2,052,681 | +0.20(+1.25%) |
Jun 17, 2016 | 16.22 | 16.50 | 16.04 | 16.06 | 2,374,414 | -0.09(-0.56%) |
Jun 16, 2016 | 16.09 | 16.21 | 15.80 | 16.15 | 2,028,855 | -0.12(-0.74%) |
Jun 15, 2016 | 16.27 | 16.66 | 16.20 | 16.27 | 1,893,902 | +0.07(+0.43%) |
Jun 14, 2016 | 16.50 | 16.62 | 15.89 | 16.20 | 2,381,705 | -0.31(-1.88%) |
Jun 13, 2016 | 16.65 | 16.78 | 16.48 | 16.51 | 2,360,542 | -0.19(-1.14%) |
Jun 10, 2016 | 17.18 | 17.18 | 16.62 | 16.70 | 3,914,736 | -0.75(-4.30%) |
Jun 09, 2016 | 18.16 | 18.18 | 17.45 | 17.45 | 2,632,004 | -0.84(-4.59%) |
Jun 08, 2016 | 18.47 | 18.51 | 18.15 | 18.29 | 1,800,277 | -0.09(-0.49%) |
Jun 07, 2016 | 18.04 | 18.51 | 17.98 | 18.38 | 2,338,435 | +0.31(+1.72%) |
Jun 06, 2016 | 17.90 | 18.18 | 17.75 | 18.07 | 2,311,878 | +0.31(+1.75%) |
Jun 03, 2016 | 18.18 | 18.22 | 17.66 | 17.76 | 2,072,253 | -0.44(-2.42%) |
Jun 02, 2016 | 18.05 | 18.35 | 17.96 | 18.20 | 1,504,268 | +0.08(+0.44%) |