Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.20 | 11.20 | 11.10 | 11.15 | 95,324 | +0.00(+0.00%) |
Mar 30, 2017 | 11.00 | 11.20 | 10.90 | 11.15 | 113,409 | +0.15(+1.36%) |
Mar 29, 2017 | 10.65 | 11.15 | 10.65 | 11.00 | 125,212 | +0.35(+3.29%) |
Mar 28, 2017 | 10.75 | 10.95 | 10.60 | 10.65 | 135,154 | -0.15(-1.39%) |
Mar 27, 2017 | 10.70 | 10.95 | 10.60 | 10.80 | 67,013 | -0.05(-0.46%) |
Mar 24, 2017 | 10.80 | 11.20 | 10.80 | 10.85 | 148,438 | +0.10(+0.93%) |
Mar 23, 2017 | 10.65 | 10.95 | 10.65 | 10.75 | 234,850 | +0.05(+0.47%) |
Mar 22, 2017 | 10.75 | 10.80 | 10.55 | 10.70 | 99,784 | -0.05(-0.47%) |
Mar 21, 2017 | 10.95 | 11.00 | 10.70 | 10.75 | 98,366 | -0.15(-1.38%) |
Mar 20, 2017 | 11.05 | 11.15 | 10.90 | 10.90 | 96,810 | -0.15(-1.36%) |
Mar 17, 2017 | 10.95 | 11.20 | 10.90 | 11.05 | 596,503 | +0.05(+0.45%) |
Mar 16, 2017 | 10.65 | 11.10 | 10.62 | 11.00 | 180,672 | +0.35(+3.29%) |
Mar 15, 2017 | 10.50 | 10.70 | 10.50 | 10.65 | 132,028 | +0.15(+1.43%) |
Mar 14, 2017 | 10.50 | 10.60 | 10.30 | 10.50 | 113,107 | -0.05(-0.47%) |
Mar 13, 2017 | 10.60 | 10.35 | 10.55 | 161,729 | +0.10(+0.96%) | |
Mar 10, 2017 | 10.55 | 10.65 | 10.20 | 10.45 | 146,879 | +0.00(+0.00%) |
Mar 09, 2017 | 10.50 | 10.55 | 10.40 | 10.45 | 141,012 | -0.10(-0.95%) |
Mar 08, 2017 | 10.80 | 10.80 | 10.50 | 10.55 | 125,517 | -0.25(-2.31%) |
Mar 07, 2017 | 10.35 | 10.95 | 10.35 | 10.80 | 167,911 | +0.45(+4.35%) |
Mar 06, 2017 | 10.65 | 10.70 | 10.35 | 10.35 | 139,939 | -0.30(-2.82%) |
Mar 03, 2017 | 10.90 | 11.05 | 10.60 | 10.65 | 90,236 | -0.35(-3.18%) |
Mar 02, 2017 | 10.70 | 11.05 | 10.50 | 11.00 | 140,194 | +0.35(+3.29%) |
Mar 01, 2017 | 10.95 | 10.95 | 10.60 | 10.65 | 76,848 | -0.10(-0.93%) |
Feb 28, 2017 | 10.85 | 10.85 | 10.60 | 10.75 | 123,031 | +0.00(+0.00%) |
Feb 27, 2017 | 11.05 | 11.20 | 10.75 | 10.75 | 66,192 | -0.40(-3.59%) |
Feb 24, 2017 | 10.50 | 11.20 | 10.50 | 11.15 | 147,369 | +0.55(+5.19%) |
Feb 23, 2017 | 10.80 | 11.05 | 10.55 | 10.60 | 233,771 | -0.20(-1.85%) |
Feb 22, 2017 | 10.95 | 11.20 | 10.80 | 10.80 | 143,599 | -0.20(-1.82%) |
Feb 21, 2017 | 11.20 | 11.55 | 10.90 | 11.00 | 190,074 | -0.20(-1.79%) |
Feb 17, 2017 | 11.20 | 11.20 | 11.20 | 0 | +0.65(+6.16%) | |
Feb 16, 2017 | 10.70 | 10.75 | 10.50 | 10.55 | 204,644 | -0.10(-0.94%) |
Feb 15, 2017 | 10.80 | 10.85 | 10.55 | 10.65 | 199,555 | -0.15(-1.39%) |
Feb 14, 2017 | 10.80 | 10.95 | 10.60 | 10.80 | 261,896 | -0.10(-0.92%) |
Feb 13, 2017 | 11.10 | 11.25 | 10.55 | 10.90 | 295,182 | +0.05(+0.46%) |
Feb 10, 2017 | 10.65 | 11.25 | 10.50 | 10.85 | 1,110,832 | -3.40(-23.86%) |
Feb 09, 2017 | 13.35 | 14.70 | 13.35 | 14.25 | 162,744 | +0.90(+6.74%) |
Feb 08, 2017 | 13.50 | 13.65 | 13.25 | 13.35 | 59,064 | -0.20(-1.48%) |
Feb 07, 2017 | 13.70 | 13.85 | 13.50 | 13.55 | 49,964 | -0.05(-0.37%) |
Feb 06, 2017 | 14.15 | 14.15 | 13.60 | 13.60 | 49,427 | -0.60(-4.23%) |
Feb 03, 2017 | 14.40 | 14.40 | 14.15 | 14.20 | 43,447 | -0.05(-0.35%) |
Feb 02, 2017 | 13.85 | 14.50 | 13.70 | 14.25 | 63,806 | +0.35(+2.52%) |
Feb 01, 2017 | 13.95 | 14.10 | 13.55 | 13.90 | 198,716 | +0.05(+0.36%) |
Jan 31, 2017 | 13.60 | 14.05 | 13.45 | 13.85 | 46,006 | +0.10(+0.73%) |
Jan 30, 2017 | 14.20 | 14.20 | 13.70 | 13.75 | 54,331 | -0.45(-3.17%) |
Jan 27, 2017 | 14.65 | 14.65 | 14.10 | 14.20 | 31,119 | -0.45(-3.07%) |
Jan 26, 2017 | 14.75 | 14.75 | 14.45 | 14.65 | 25,038 | -0.05(-0.34%) |
Jan 25, 2017 | 15.00 | 15.00 | 14.55 | 14.70 | 33,136 | -0.10(-0.68%) |
Jan 24, 2017 | 14.60 | 14.85 | 14.30 | 14.80 | 46,407 | +0.20(+1.37%) |
Jan 23, 2017 | 14.15 | 14.70 | 14.15 | 14.60 | 41,906 | +0.35(+2.46%) |
Jan 20, 2017 | 14.40 | 14.50 | 14.20 | 14.25 | 50,281 | -0.15(-1.04%) |
Jan 19, 2017 | 14.85 | 14.95 | 14.35 | 14.40 | 48,189 | -0.40(-2.70%) |
Jan 18, 2017 | 14.50 | 14.95 | 14.40 | 14.80 | 133,625 | +0.35(+2.42%) |
Jan 17, 2017 | 14.75 | 14.75 | 14.35 | 14.45 | 41,364 | -0.45(-3.02%) |
Jan 13, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.35(+2.41%) | |
Jan 12, 2017 | 14.85 | 14.95 | 14.30 | 14.55 | 39,596 | -0.45(-3.00%) |
Jan 11, 2017 | 14.80 | 15.15 | 14.70 | 15.00 | 37,419 | +0.10(+0.67%) |
Jan 10, 2017 | 14.55 | 15.00 | 14.47 | 14.90 | 66,511 | +0.30(+2.05%) |
Jan 09, 2017 | 14.65 | 14.80 | 14.40 | 14.60 | 40,013 | -0.15(-1.02%) |
Jan 06, 2017 | 14.75 | 15.00 | 14.55 | 14.75 | 47,463 | +0.15(+1.03%) |
Jan 05, 2017 | 14.40 | 15.00 | 14.40 | 14.60 | 78,782 | +0.10(+0.69%) |
Jan 04, 2017 | 14.25 | 14.65 | 14.25 | 14.50 | 105,233 | +0.25(+1.75%) |
Jan 03, 2017 | 14.45 | 14.70 | 14.15 | 14.25 | 87,030 | -0.10(-0.70%) |
Dec 30, 2016 | 14.35 | 14.35 | 14.35 | 0 | -0.30(-2.05%) | |
Dec 29, 2016 | 14.60 | 14.75 | 14.35 | 14.65 | 37,126 | +0.05(+0.34%) |
Dec 28, 2016 | 14.85 | 14.95 | 14.47 | 14.60 | 32,735 | -0.30(-2.01%) |
Dec 27, 2016 | 14.85 | 15.20 | 14.75 | 14.90 | 46,481 | -0.05(-0.33%) |
Dec 23, 2016 | 14.95 | 14.95 | 14.95 | 0 | +0.05(+0.34%) | |
Dec 22, 2016 | 15.00 | 15.05 | 14.65 | 14.90 | 65,999 | -0.15(-1.00%) |
Dec 21, 2016 | 15.25 | 15.25 | 14.70 | 15.05 | 95,311 | -0.30(-1.95%) |
Dec 20, 2016 | 15.50 | 15.60 | 15.00 | 15.35 | 122,971 | +0.00(+0.00%) |
Dec 19, 2016 | 14.95 | 15.45 | 14.80 | 15.35 | 57,821 | +0.50(+3.37%) |
Dec 16, 2016 | 15.45 | 15.85 | 14.75 | 14.85 | 205,501 | -0.55(-3.57%) |
Dec 15, 2016 | 15.40 | 15.50 | 15.05 | 15.40 | 95,204 | +0.10(+0.65%) |
Dec 14, 2016 | 15.20 | 15.40 | 15.00 | 15.30 | 77,426 | -0.05(-0.33%) |
Dec 13, 2016 | 14.90 | 15.40 | 14.90 | 15.35 | 77,779 | +0.60(+4.07%) |
Dec 12, 2016 | 15.00 | 15.60 | 14.65 | 14.75 | 82,038 | -0.40(-2.64%) |
Dec 09, 2016 | 14.85 | 15.30 | 14.80 | 15.15 | 94,120 | +0.15(+1.00%) |
Dec 08, 2016 | 14.30 | 15.35 | 14.20 | 15.00 | 116,520 | +0.65(+4.53%) |
Dec 07, 2016 | 14.60 | 14.60 | 14.05 | 14.35 | 98,391 | -0.15(-1.03%) |
Dec 06, 2016 | 14.55 | 14.63 | 14.25 | 14.50 | 68,146 | +0.20(+1.40%) |
Dec 05, 2016 | 14.20 | 14.60 | 14.05 | 14.30 | 390,757 | +0.25(+1.78%) |
Dec 02, 2016 | 13.80 | 14.25 | 13.50 | 14.05 | 59,952 | +0.35(+2.55%) |
Dec 01, 2016 | 14.50 | 14.65 | 13.55 | 13.70 | 65,413 | -0.70(-4.86%) |
Nov 30, 2016 | 14.40 | 14.60 | 14.10 | 14.40 | 80,279 | -0.05(-0.35%) |
Nov 29, 2016 | 14.55 | 14.80 | 14.32 | 14.45 | 60,612 | +0.05(+0.35%) |
Nov 28, 2016 | 14.70 | 14.90 | 14.35 | 14.40 | 54,220 | -0.45(-3.03%) |
Nov 25, 2016 | 14.40 | 14.95 | 14.40 | 14.85 | 37,401 | +0.35(+2.41%) |
Nov 23, 2016 | 14.50 | 14.50 | 14.50 | 0 | -0.25(-1.69%) | |
Nov 22, 2016 | 14.35 | 14.75 | 14.35 | 14.75 | 83,921 | +0.35(+2.43%) |
Nov 21, 2016 | 14.15 | 14.70 | 14.10 | 14.40 | 67,407 | +0.15(+1.05%) |
Nov 18, 2016 | 14.00 | 14.25 | 13.65 | 14.25 | 78,501 | +0.30(+2.15%) |
Nov 17, 2016 | 13.75 | 14.05 | 13.50 | 13.95 | 103,343 | +0.10(+0.72%) |
Nov 16, 2016 | 13.50 | 14.00 | 13.45 | 13.85 | 156,419 | +0.20(+1.47%) |
Nov 15, 2016 | 13.75 | 14.05 | 13.60 | 13.65 | 96,956 | -0.25(-1.80%) |
Nov 14, 2016 | 13.95 | 14.00 | 13.60 | 13.90 | 136,492 | +0.15(+1.09%) |
Nov 11, 2016 | 13.15 | 14.20 | 13.05 | 13.75 | 387,693 | +0.60(+4.56%) |
Nov 10, 2016 | 12.70 | 13.32 | 12.35 | 13.15 | 130,902 | +0.70(+5.62%) |
Nov 09, 2016 | 12.00 | 12.50 | 11.90 | 12.45 | 239,036 | +0.40(+3.32%) |
Nov 08, 2016 | 11.90 | 12.60 | 11.65 | 12.05 | 174,354 | -0.55(-4.37%) |
Nov 07, 2016 | 12.00 | 12.70 | 11.90 | 12.60 | 103,186 | +0.75(+6.33%) |
Nov 04, 2016 | 11.00 | 12.25 | 10.75 | 11.85 | 219,484 | +1.35(+12.86%) |
Nov 03, 2016 | 10.80 | 11.00 | 10.50 | 10.50 | 132,185 | -0.20(-1.87%) |
Nov 02, 2016 | 11.40 | 11.50 | 10.50 | 10.70 | 104,300 | -0.55(-4.89%) |
Nov 01, 2016 | 11.10 | 11.40 | 10.90 | 11.25 | 305,077 | +0.25(+2.27%) |
Oct 31, 2016 | 10.95 | 11.05 | 10.75 | 11.00 | 115,013 | +0.05(+0.46%) |
Oct 28, 2016 | 10.70 | 11.05 | 10.60 | 10.95 | 75,636 | +0.30(+2.82%) |
Oct 27, 2016 | 11.10 | 11.10 | 10.55 | 10.65 | 98,357 | -0.35(-3.18%) |
Oct 26, 2016 | 11.15 | 11.35 | 11.00 | 11.00 | 69,982 | -0.20(-1.79%) |
Oct 25, 2016 | 11.15 | 11.35 | 11.05 | 11.20 | 76,484 | +0.05(+0.45%) |
Oct 24, 2016 | 11.50 | 11.65 | 11.15 | 11.15 | 56,268 | -0.20(-1.76%) |
Oct 21, 2016 | 11.30 | 11.45 | 11.25 | 11.35 | 56,247 | -0.10(-0.87%) |
Oct 20, 2016 | 11.50 | 11.55 | 11.25 | 11.45 | 62,432 | -0.10(-0.87%) |
Oct 19, 2016 | 11.75 | 11.90 | 11.55 | 11.55 | 69,694 | -0.20(-1.70%) |
Oct 18, 2016 | 11.85 | 11.90 | 11.70 | 11.75 | 39,931 | +0.10(+0.86%) |
Oct 17, 2016 | 11.95 | 12.05 | 11.65 | 11.65 | 38,731 | -0.34(-2.84%) |
Oct 14, 2016 | 12.13 | 12.27 | 11.97 | 11.99 | 53,319 | +0.02(+0.17%) |
Oct 13, 2016 | 12.13 | 12.13 | 11.95 | 11.97 | 47,806 | -0.27(-2.21%) |
Oct 12, 2016 | 12.17 | 12.41 | 12.16 | 12.24 | 51,818 | -0.05(-0.41%) |
Oct 11, 2016 | 12.53 | 12.64 | 12.16 | 12.29 | 52,423 | -0.38(-3.00%) |
Oct 10, 2016 | 12.40 | 12.73 | 12.33 | 12.67 | 49,138 | +0.33(+2.67%) |
Oct 07, 2016 | 12.46 | 12.54 | 12.34 | 12.34 | 35,096 | -0.27(-2.14%) |
Oct 06, 2016 | 12.62 | 12.75 | 12.50 | 12.61 | 48,491 | -0.07(-0.55%) |
Oct 05, 2016 | 12.81 | 12.85 | 12.61 | 12.68 | 67,385 | -0.15(-1.17%) |
Oct 04, 2016 | 12.87 | 13.04 | 12.78 | 12.83 | 64,587 | -0.03(-0.23%) |
Oct 03, 2016 | 12.86 | 12.92 | 12.52 | 12.86 | 79,094 | -0.07(-0.54%) |
Sep 30, 2016 | 12.36 | 12.99 | 12.28 | 12.93 | 162,306 | +0.63(+5.12%) |
Sep 29, 2016 | 12.43 | 12.51 | 12.21 | 12.30 | 57,111 | -0.11(-0.89%) |
Sep 28, 2016 | 12.46 | 12.46 | 12.30 | 12.41 | 46,437 | -0.05(-0.40%) |
Sep 27, 2016 | 12.25 | 12.60 | 12.25 | 12.46 | 87,808 | +0.19(+1.55%) |
Sep 26, 2016 | 12.47 | 12.47 | 12.23 | 12.27 | 40,163 | -0.25(-2.00%) |
Sep 23, 2016 | 12.65 | 13.00 | 12.36 | 12.52 | 153,344 | -0.04(-0.32%) |
Sep 22, 2016 | 12.40 | 12.58 | 12.22 | 12.56 | 89,346 | +0.25(+2.03%) |
Sep 21, 2016 | 12.30 | 12.36 | 12.05 | 12.31 | 123,680 | +0.03(+0.24%) |
Sep 20, 2016 | 12.13 | 12.36 | 11.89 | 12.28 | 87,712 | +0.27(+2.25%) |
Sep 19, 2016 | 12.28 | 12.28 | 11.99 | 12.01 | 50,556 | -0.16(-1.31%) |
Sep 16, 2016 | 12.08 | 12.46 | 12.00 | 12.17 | 167,985 | +0.09(+0.75%) |
Sep 15, 2016 | 11.67 | 12.13 | 11.67 | 12.08 | 59,780 | +0.40(+3.42%) |
Sep 14, 2016 | 11.84 | 11.94 | 11.61 | 11.68 | 78,632 | -0.19(-1.60%) |
Sep 13, 2016 | 12.04 | 12.09 | 11.81 | 11.87 | 102,055 | -0.33(-2.70%) |
Sep 12, 2016 | 12.01 | 12.26 | 12.00 | 12.20 | 98,178 | +0.14(+1.16%) |
Sep 09, 2016 | 12.28 | 12.36 | 12.05 | 12.06 | 111,349 | -0.27(-2.19%) |
Sep 08, 2016 | 12.58 | 12.58 | 12.26 | 12.33 | 58,663 | -0.23(-1.83%) |
Sep 07, 2016 | 12.43 | 12.62 | 12.39 | 12.56 | 84,061 | +0.07(+0.56%) |
Sep 06, 2016 | 12.50 | 12.63 | 12.40 | 12.49 | 70,594 | -0.07(-0.56%) |
Sep 02, 2016 | 12.52 | 12.56 | 12.56 | 12.56 | 69,400 | +0.10(+0.80%) |
Sep 01, 2016 | 12.45 | 12.58 | 12.25 | 12.46 | 108,725 | +0.01(+0.08%) |
Aug 31, 2016 | 12.31 | 12.50 | 12.15 | 12.45 | 86,323 | +0.09(+0.73%) |
Aug 30, 2016 | 12.57 | 12.64 | 12.33 | 12.36 | 76,004 | -0.19(-1.51%) |
Aug 29, 2016 | 12.73 | 12.73 | 12.23 | 12.55 | 102,123 | -0.11(-0.87%) |
Aug 26, 2016 | 12.67 | 13.13 | 12.44 | 12.66 | 154,227 | +0.43(+3.52%) |
Aug 25, 2016 | 12.42 | 12.59 | 12.17 | 12.23 | 105,328 | -0.29(-2.32%) |
Aug 24, 2016 | 12.53 | 12.79 | 12.45 | 12.52 | 342,420 | +0.32(+2.62%) |
Aug 23, 2016 | 12.26 | 12.36 | 12.07 | 12.20 | 202,117 | +0.12(+0.99%) |
Aug 22, 2016 | 12.31 | 12.37 | 12.03 | 12.08 | 263,143 | -0.22(-1.79%) |
Aug 19, 2016 | 12.53 | 12.53 | 12.21 | 12.30 | 132,115 | -0.28(-2.23%) |
Aug 18, 2016 | 12.27 | 12.59 | 12.13 | 12.58 | 109,240 | +0.22(+1.78%) |
Aug 17, 2016 | 12.70 | 12.70 | 12.25 | 12.36 | 135,771 | -0.35(-2.75%) |
Aug 16, 2016 | 12.85 | 12.93 | 12.70 | 12.71 | 113,433 | -0.17(-1.32%) |
Aug 15, 2016 | 12.96 | 13.12 | 12.87 | 12.88 | 124,940 | -0.09(-0.69%) |
Aug 12, 2016 | 13.14 | 13.24 | 12.95 | 12.97 | 125,956 | -0.15(-1.14%) |
Aug 11, 2016 | 13.28 | 13.30 | 13.08 | 13.12 | 40,545 | -0.12(-0.91%) |
Aug 10, 2016 | 13.07 | 13.42 | 13.05 | 13.24 | 127,024 | +0.13(+0.99%) |
Aug 09, 2016 | 13.07 | 13.25 | 13.06 | 13.11 | 74,512 | +0.06(+0.46%) |
Aug 08, 2016 | 13.50 | 13.50 | 13.05 | 13.05 | 153,855 | -0.44(-3.26%) |
Aug 05, 2016 | 13.77 | 14.07 | 12.71 | 13.49 | 541,763 | -2.22(-14.13%) |
Aug 04, 2016 | 15.58 | 15.76 | 15.31 | 15.71 | 65,895 | +0.10(+0.64%) |
Aug 03, 2016 | 15.35 | 15.63 | 14.84 | 15.61 | 62,427 | +0.29(+1.89%) |
Aug 02, 2016 | 15.51 | 15.76 | 15.11 | 15.32 | 62,921 | -0.18(-1.16%) |
Aug 01, 2016 | 15.70 | 15.91 | 15.25 | 15.50 | 83,856 | -0.26(-1.65%) |
Jul 29, 2016 | 15.73 | 15.86 | 15.52 | 15.76 | 88,829 | +0.10(+0.64%) |
Jul 28, 2016 | 15.59 | 15.73 | 15.44 | 15.66 | 35,612 | +0.09(+0.58%) |
Jul 27, 2016 | 15.66 | 15.66 | 15.46 | 15.57 | 49,140 | -0.11(-0.70%) |
Jul 26, 2016 | 15.23 | 15.69 | 15.23 | 15.68 | 59,714 | +0.37(+2.42%) |
Jul 25, 2016 | 15.38 | 15.45 | 15.07 | 15.31 | 24,319 | -0.03(-0.20%) |
Jul 22, 2016 | 15.27 | 15.48 | 15.02 | 15.34 | 21,291 | +0.13(+0.85%) |
Jul 21, 2016 | 15.56 | 15.60 | 15.11 | 15.21 | 67,094 | -0.38(-2.44%) |
Jul 20, 2016 | 15.46 | 15.65 | 15.27 | 15.59 | 84,892 | +0.25(+1.63%) |
Jul 19, 2016 | 15.48 | 15.68 | 15.33 | 15.34 | 64,749 | -0.26(-1.67%) |
Jul 18, 2016 | 15.61 | 15.75 | 15.23 | 15.60 | 108,928 | -0.07(-0.45%) |
Jul 15, 2016 | 15.53 | 15.69 | 15.22 | 15.67 | 129,798 | +0.24(+1.56%) |
Jul 14, 2016 | 15.10 | 15.47 | 14.93 | 15.43 | 127,947 | +0.45(+3.00%) |
Jul 13, 2016 | 15.30 | 15.53 | 14.87 | 14.98 | 73,545 | -0.30(-1.96%) |
Jul 12, 2016 | 15.41 | 15.62 | 15.17 | 15.28 | 101,875 | +0.03(+0.20%) |
Jul 11, 2016 | 14.89 | 15.48 | 14.87 | 15.25 | 106,395 | +0.42(+2.83%) |
Jul 08, 2016 | 14.82 | 15.09 | 14.73 | 14.83 | 95,717 | +0.22(+1.51%) |
Jul 07, 2016 | 14.55 | 14.73 | 14.48 | 14.61 | 43,509 | +0.10(+0.69%) |
Jul 06, 2016 | 14.24 | 14.61 | 14.21 | 14.51 | 79,117 | +0.23(+1.61%) |
Jul 05, 2016 | 14.46 | 14.60 | 14.21 | 14.28 | 67,623 | -0.29(-1.99%) |
Jul 01, 2016 | 14.50 | 14.57 | 14.57 | 14.57 | 81,400 | +0.08(+0.55%) |
Jun 30, 2016 | 13.99 | 14.51 | 13.99 | 14.49 | 111,865 | +0.51(+3.65%) |
Jun 29, 2016 | 13.91 | 14.11 | 13.77 | 13.98 | 88,789 | +0.31(+2.27%) |
Jun 28, 2016 | 13.57 | 13.80 | 13.38 | 13.67 | 235,907 | +0.11(+0.81%) |
Jun 27, 2016 | 13.90 | 13.90 | 13.01 | 13.56 | 326,822 | -0.58(-4.10%) |
Jun 24, 2016 | 14.14 | 14.43 | 13.91 | 14.14 | 448,895 | -0.71(-4.78%) |
Jun 23, 2016 | 14.82 | 14.99 | 14.75 | 14.85 | 105,670 | +0.15(+1.02%) |
Jun 22, 2016 | 14.69 | 15.00 | 14.62 | 14.70 | 101,977 | +0.06(+0.41%) |
Jun 21, 2016 | 14.51 | 14.76 | 14.36 | 14.64 | 78,130 | +0.11(+0.76%) |
Jun 20, 2016 | 14.31 | 14.81 | 14.29 | 14.53 | 124,978 | +0.34(+2.40%) |
Jun 17, 2016 | 14.47 | 14.56 | 14.07 | 14.19 | 181,312 | -0.27(-1.87%) |
Jun 16, 2016 | 14.21 | 14.60 | 14.20 | 14.46 | 96,493 | +0.08(+0.56%) |
Jun 15, 2016 | 13.92 | 14.43 | 13.80 | 14.38 | 106,838 | +0.46(+3.30%) |
Jun 14, 2016 | 13.78 | 14.03 | 13.66 | 13.92 | 157,734 | +0.05(+0.36%) |
Jun 13, 2016 | 13.83 | 14.18 | 13.64 | 13.87 | 97,961 | -0.06(-0.43%) |
Jun 10, 2016 | 14.00 | 14.36 | 13.81 | 13.93 | 84,348 | -0.23(-1.62%) |
Jun 09, 2016 | 14.40 | 14.47 | 14.12 | 14.16 | 115,752 | -0.26(-1.80%) |
Jun 08, 2016 | 14.27 | 14.45 | 14.11 | 14.42 | 134,884 | +0.18(+1.26%) |
Jun 07, 2016 | 13.51 | 14.28 | 13.44 | 14.24 | 277,367 | +0.72(+5.33%) |
Jun 06, 2016 | 13.21 | 13.71 | 13.19 | 13.52 | 98,780 | +0.17(+1.27%) |
Jun 03, 2016 | 12.66 | 13.79 | 12.37 | 13.35 | 282,769 | +0.72(+5.70%) |
Jun 02, 2016 | 12.60 | 12.77 | 12.35 | 12.63 | 127,512 | -0.03(-0.24%) |
Jun 01, 2016 | 12.90 | 12.90 | 12.44 | 12.66 | 147,301 | +0.26(+2.10%) |
May 31, 2016 | 12.34 | 12.64 | 12.12 | 12.40 | 188,917 | +0.13(+1.06%) |
May 27, 2016 | 12.13 | 12.27 | 12.27 | 12.27 | 87,200 | +0.06(+0.49%) |
May 26, 2016 | 12.14 | 12.52 | 12.08 | 12.21 | 67,519 | -0.05(-0.41%) |
May 25, 2016 | 12.38 | 12.43 | 12.16 | 12.26 | 76,123 | -0.14(-1.13%) |
May 24, 2016 | 11.80 | 12.45 | 11.72 | 12.40 | 197,241 | +0.59(+5.00%) |
May 23, 2016 | 11.81 | 11.99 | 11.71 | 11.81 | 131,812 | -0.09(-0.76%) |
May 20, 2016 | 11.65 | 12.36 | 11.61 | 11.90 | 90,802 | +0.32(+2.76%) |
May 19, 2016 | 11.80 | 11.99 | 11.57 | 11.58 | 61,868 | -0.34(-2.85%) |
May 18, 2016 | 11.55 | 12.13 | 11.54 | 11.92 | 104,308 | +0.30(+2.58%) |
May 17, 2016 | 12.31 | 12.41 | 11.58 | 11.62 | 101,627 | -0.76(-6.14%) |
May 16, 2016 | 12.27 | 12.58 | 12.18 | 12.38 | 88,053 | +0.16(+1.31%) |
May 13, 2016 | 12.42 | 12.65 | 12.20 | 12.22 | 94,762 | -0.17(-1.37%) |
May 12, 2016 | 12.57 | 12.78 | 12.26 | 12.39 | 62,567 | -0.19(-1.51%) |
May 11, 2016 | 12.66 | 13.00 | 12.58 | 12.58 | 79,041 | -0.13(-1.02%) |
May 10, 2016 | 12.65 | 12.88 | 12.41 | 12.71 | 106,823 | +0.06(+0.47%) |
May 09, 2016 | 12.45 | 12.79 | 12.35 | 12.65 | 143,727 | +0.19(+1.52%) |
May 06, 2016 | 14.26 | 14.26 | 12.37 | 12.46 | 203,865 | -0.13(-1.03%) |
May 05, 2016 | 12.55 | 12.79 | 12.37 | 12.59 | 155,368 | +0.09(+0.72%) |
May 04, 2016 | 12.45 | 12.63 | 12.16 | 12.50 | 123,737 | +0.03(+0.24%) |
May 03, 2016 | 12.68 | 12.80 | 12.42 | 12.47 | 80,703 | -0.19(-1.50%) |
May 02, 2016 | 12.59 | 12.75 | 12.17 | 12.66 | 85,100 | +0.20(+1.61%) |
Apr 29, 2016 | 12.60 | 12.76 | 12.29 | 12.46 | 94,079 | -0.13(-1.03%) |
Apr 28, 2016 | 12.72 | 13.06 | 12.46 | 12.59 | 171,616 | -0.05(-0.40%) |
Apr 27, 2016 | 12.46 | 12.73 | 12.32 | 12.64 | 111,043 | +0.14(+1.12%) |
Apr 26, 2016 | 12.58 | 12.70 | 12.39 | 12.50 | 168,421 | -0.07(-0.56%) |
Apr 25, 2016 | 12.31 | 12.69 | 12.10 | 12.57 | 171,444 | +0.28(+2.28%) |
Apr 22, 2016 | 12.30 | 12.46 | 12.17 | 12.29 | 45,389 | -0.09(-0.73%) |
Apr 21, 2016 | 12.36 | 12.45 | 12.26 | 12.38 | 50,149 | +0.07(+0.57%) |
Apr 20, 2016 | 12.57 | 12.57 | 12.20 | 12.31 | 47,440 | -0.21(-1.68%) |
Apr 19, 2016 | 12.47 | 12.62 | 12.22 | 12.52 | 104,144 | +0.03(+0.24%) |
Apr 18, 2016 | 12.40 | 12.60 | 12.39 | 12.49 | 116,106 | -0.01(-0.08%) |
Apr 15, 2016 | 12.55 | 12.70 | 12.40 | 12.50 | 88,054 | -0.03(-0.24%) |
Apr 14, 2016 | 12.30 | 12.68 | 12.24 | 12.53 | 168,767 | +0.14(+1.13%) |
Apr 13, 2016 | 12.04 | 12.41 | 12.01 | 12.39 | 134,881 | +0.33(+2.74%) |
Apr 12, 2016 | 11.77 | 12.10 | 11.33 | 12.06 | 155,003 | +0.29(+2.46%) |
Apr 11, 2016 | 11.85 | 12.05 | 11.72 | 11.77 | 122,341 | -0.07(-0.59%) |
Apr 08, 2016 | 11.79 | 11.86 | 11.55 | 11.84 | 114,459 | +0.13(+1.11%) |
Apr 07, 2016 | 11.76 | 12.05 | 11.61 | 11.71 | 77,110 | -0.12(-1.01%) |
Apr 06, 2016 | 11.62 | 12.32 | 11.62 | 11.83 | 75,226 | +0.18(+1.55%) |
Apr 05, 2016 | 11.13 | 11.66 | 11.13 | 11.65 | 171,532 | +0.46(+4.11%) |
Apr 04, 2016 | 11.37 | 11.42 | 11.13 | 11.19 | 53,620 | -0.07(-0.62%) |