Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.30 | 25.70 | 24.82 | 25.00 | 624,494 | -0.20(-0.79%) |
Mar 30, 2017 | 25.00 | 25.35 | 24.85 | 25.20 | 481,140 | +0.25(+1.00%) |
Mar 29, 2017 | 25.80 | 26.45 | 24.85 | 24.95 | 1,258,802 | -0.75(-2.92%) |
Mar 28, 2017 | 25.65 | 26.00 | 25.40 | 25.70 | 989,308 | +0.05(+0.19%) |
Mar 27, 2017 | 25.35 | 25.75 | 24.65 | 25.65 | 1,085,450 | +0.20(+0.79%) |
Mar 24, 2017 | 24.00 | 25.80 | 24.00 | 25.45 | 1,289,843 | +1.50(+6.26%) |
Mar 23, 2017 | 23.90 | 24.00 | 23.50 | 23.95 | 533,386 | +0.05(+0.21%) |
Mar 22, 2017 | 23.95 | 24.05 | 23.45 | 23.90 | 996,708 | -0.05(-0.21%) |
Mar 21, 2017 | 23.35 | 24.05 | 23.10 | 23.95 | 1,048,193 | +0.65(+2.79%) |
Mar 20, 2017 | 23.40 | 23.50 | 22.70 | 23.30 | 724,282 | -0.15(-0.64%) |
Mar 17, 2017 | 22.50 | 23.65 | 22.50 | 23.45 | 1,398,816 | +1.20(+5.39%) |
Mar 16, 2017 | 22.05 | 22.30 | 21.75 | 22.25 | 595,075 | +0.15(+0.68%) |
Mar 15, 2017 | 21.30 | 22.20 | 21.25 | 22.10 | 870,150 | +1.15(+5.49%) |
Mar 14, 2017 | 21.05 | 21.25 | 20.85 | 20.95 | 390,115 | -0.20(-0.95%) |
Mar 13, 2017 | 20.95 | 21.25 | 20.55 | 21.15 | 602,823 | +0.15(+0.71%) |
Mar 10, 2017 | 19.85 | 21.07 | 19.85 | 21.00 | 783,512 | +1.15(+5.79%) |
Mar 09, 2017 | 20.00 | 20.35 | 19.60 | 19.85 | 846,101 | +0.05(+0.25%) |
Mar 08, 2017 | 20.00 | 20.25 | 19.70 | 19.80 | 775,624 | -0.20(-1.00%) |
Mar 07, 2017 | 21.00 | 21.00 | 20.00 | 20.00 | 1,046,613 | -1.00(-4.76%) |
Mar 06, 2017 | 22.15 | 22.25 | 20.95 | 21.00 | 642,414 | -1.30(-5.83%) |
Mar 03, 2017 | 23.50 | 23.50 | 21.65 | 22.30 | 1,003,163 | -1.25(-5.31%) |
Mar 02, 2017 | 21.80 | 23.75 | 21.63 | 23.55 | 1,957,007 | +1.10(+4.90%) |
Mar 01, 2017 | 22.20 | 22.70 | 21.45 | 22.45 | 1,094,136 | +0.40(+1.81%) |
Feb 28, 2017 | 21.75 | 22.05 | 21.00 | 22.05 | 1,481,151 | +0.20(+0.92%) |
Feb 27, 2017 | 21.15 | 22.05 | 21.05 | 21.85 | 1,084,883 | +0.70(+3.31%) |
Feb 24, 2017 | 20.65 | 21.20 | 20.35 | 21.15 | 919,193 | +0.30(+1.44%) |
Feb 23, 2017 | 20.75 | 20.88 | 20.40 | 20.85 | 578,187 | +0.10(+0.48%) |
Feb 22, 2017 | 20.80 | 21.10 | 20.60 | 20.75 | 518,035 | -0.05(-0.24%) |
Feb 21, 2017 | 20.75 | 21.25 | 20.75 | 20.80 | 490,122 | +0.05(+0.24%) |
Feb 17, 2017 | 20.75 | 20.75 | 20.75 | 0 | -0.30(-1.43%) | |
Feb 16, 2017 | 20.85 | 21.30 | 20.77 | 21.05 | 540,663 | +0.15(+0.72%) |
Feb 15, 2017 | 21.15 | 21.30 | 20.65 | 20.90 | 1,231,119 | -0.35(-1.65%) |
Feb 14, 2017 | 21.30 | 21.80 | 21.15 | 21.25 | 645,938 | -0.15(-0.70%) |
Feb 13, 2017 | 21.70 | 21.75 | 20.73 | 21.40 | 938,487 | -0.30(-1.38%) |
Feb 10, 2017 | 21.20 | 22.00 | 21.20 | 21.70 | 472,217 | +0.45(+2.12%) |
Feb 09, 2017 | 21.40 | 21.65 | 20.73 | 21.25 | 729,329 | -0.15(-0.70%) |
Feb 08, 2017 | 20.45 | 22.05 | 20.20 | 21.40 | 1,080,273 | +0.90(+4.39%) |
Feb 07, 2017 | 20.35 | 20.55 | 20.05 | 20.50 | 414,779 | +0.30(+1.49%) |
Feb 06, 2017 | 20.50 | 20.55 | 19.65 | 20.20 | 885,750 | -0.25(-1.22%) |
Feb 03, 2017 | 20.30 | 20.52 | 19.95 | 20.45 | 622,818 | +0.15(+0.74%) |
Feb 02, 2017 | 19.65 | 20.35 | 19.50 | 20.30 | 1,034,934 | +0.60(+3.05%) |
Feb 01, 2017 | 20.10 | 20.20 | 19.50 | 19.70 | 948,363 | -0.30(-1.50%) |
Jan 31, 2017 | 20.65 | 21.25 | 19.80 | 20.00 | 1,238,783 | -0.70(-3.38%) |
Jan 30, 2017 | 20.60 | 21.02 | 20.25 | 20.70 | 840,531 | +0.15(+0.73%) |
Jan 27, 2017 | 19.55 | 21.25 | 19.43 | 20.55 | 2,240,005 | +1.00(+5.12%) |
Jan 26, 2017 | 18.95 | 20.00 | 18.95 | 19.55 | 1,179,803 | +0.60(+3.17%) |
Jan 25, 2017 | 18.90 | 19.10 | 18.68 | 18.95 | 798,414 | +0.05(+0.26%) |
Jan 24, 2017 | 18.75 | 19.15 | 18.30 | 18.90 | 712,043 | +0.15(+0.80%) |
Jan 23, 2017 | 18.65 | 18.90 | 18.45 | 18.75 | 699,731 | +0.10(+0.54%) |
Jan 20, 2017 | 18.45 | 19.10 | 18.45 | 18.65 | 872,386 | +0.25(+1.36%) |
Jan 19, 2017 | 17.90 | 19.30 | 17.85 | 18.40 | 4,805,734 | +1.40(+8.24%) |
Jan 18, 2017 | 16.50 | 17.15 | 15.65 | 17.00 | 1,359,207 | -0.40(-2.30%) |
Jan 17, 2017 | 18.15 | 18.25 | 17.15 | 17.40 | 445,140 | -0.95(-5.18%) |
Jan 13, 2017 | 18.35 | 18.35 | 18.35 | 0 | +0.45(+2.51%) | |
Jan 12, 2017 | 18.15 | 18.30 | 17.88 | 17.90 | 397,886 | -0.30(-1.65%) |
Jan 11, 2017 | 18.05 | 18.90 | 18.00 | 18.20 | 713,113 | +0.15(+0.83%) |
Jan 10, 2017 | 17.40 | 18.35 | 17.30 | 18.05 | 586,938 | +0.65(+3.74%) |
Jan 09, 2017 | 16.45 | 17.55 | 16.25 | 17.40 | 566,970 | +0.85(+5.14%) |
Jan 06, 2017 | 16.50 | 16.80 | 16.35 | 16.55 | 749,679 | +0.15(+0.91%) |
Jan 05, 2017 | 16.50 | 16.80 | 16.25 | 16.40 | 349,126 | -0.10(-0.61%) |
Jan 04, 2017 | 16.75 | 16.90 | 16.40 | 16.50 | 394,060 | +0.00(+0.00%) |
Jan 03, 2017 | 16.65 | 16.70 | 16.40 | 16.50 | 358,469 | +0.00(+0.00%) |
Dec 30, 2016 | 16.50 | 16.50 | 16.50 | 0 | -0.15(-0.90%) | |
Dec 29, 2016 | 16.65 | 16.95 | 16.45 | 16.65 | 186,742 | +0.10(+0.60%) |
Dec 28, 2016 | 16.75 | 16.90 | 16.45 | 16.55 | 128,890 | -0.20(-1.19%) |
Dec 27, 2016 | 16.80 | 17.20 | 16.65 | 16.75 | 115,840 | -0.10(-0.59%) |
Dec 23, 2016 | 16.85 | 16.85 | 16.85 | 0 | +0.10(+0.60%) | |
Dec 22, 2016 | 16.55 | 17.09 | 16.40 | 16.75 | 167,287 | +0.15(+0.90%) |
Dec 21, 2016 | 16.30 | 16.68 | 16.25 | 16.60 | 297,712 | +0.25(+1.53%) |
Dec 20, 2016 | 16.50 | 16.75 | 16.25 | 16.35 | 646,913 | -0.05(-0.30%) |
Dec 19, 2016 | 16.80 | 17.25 | 16.30 | 16.40 | 354,905 | -0.45(-2.67%) |
Dec 16, 2016 | 16.75 | 17.35 | 16.60 | 16.85 | 541,883 | +0.05(+0.30%) |
Dec 15, 2016 | 16.75 | 17.30 | 16.40 | 16.80 | 665,096 | -0.05(-0.30%) |
Dec 14, 2016 | 16.05 | 16.95 | 15.80 | 16.85 | 739,175 | +0.65(+4.01%) |
Dec 13, 2016 | 17.00 | 17.00 | 16.00 | 16.20 | 427,288 | -0.85(-4.99%) |
Dec 12, 2016 | 17.65 | 17.85 | 16.95 | 17.05 | 181,057 | -0.65(-3.67%) |
Dec 09, 2016 | 18.55 | 18.65 | 17.55 | 17.70 | 279,047 | -0.80(-4.32%) |
Dec 08, 2016 | 18.75 | 19.00 | 18.40 | 18.50 | 299,460 | -0.30(-1.60%) |
Dec 07, 2016 | 18.95 | 19.10 | 18.57 | 18.80 | 356,632 | -0.20(-1.05%) |
Dec 06, 2016 | 18.50 | 19.05 | 18.10 | 19.00 | 451,220 | +0.55(+2.98%) |
Dec 05, 2016 | 17.90 | 18.55 | 17.80 | 18.45 | 354,664 | +0.50(+2.79%) |
Dec 02, 2016 | 18.05 | 18.15 | 17.80 | 17.95 | 281,080 | -0.20(-1.10%) |
Dec 01, 2016 | 18.45 | 18.45 | 17.90 | 18.15 | 372,357 | -0.20(-1.09%) |
Nov 30, 2016 | 18.00 | 18.50 | 18.00 | 18.35 | 453,241 | +0.25(+1.38%) |
Nov 29, 2016 | 18.05 | 18.30 | 17.80 | 18.10 | 398,120 | +0.15(+0.84%) |
Nov 28, 2016 | 18.60 | 18.60 | 17.88 | 17.95 | 329,858 | -0.20(-1.10%) |
Nov 25, 2016 | 18.45 | 18.45 | 18.00 | 18.15 | 101,479 | -0.15(-0.82%) |
Nov 23, 2016 | 18.30 | 18.30 | 18.30 | 0 | +0.45(+2.52%) | |
Nov 22, 2016 | 17.75 | 17.90 | 17.30 | 17.85 | 185,241 | +0.15(+0.85%) |
Nov 21, 2016 | 17.35 | 17.90 | 17.35 | 17.70 | 285,619 | +0.30(+1.72%) |
Nov 18, 2016 | 17.50 | 17.50 | 16.75 | 17.40 | 386,727 | -0.05(-0.29%) |
Nov 17, 2016 | 17.15 | 17.50 | 17.15 | 17.45 | 202,403 | +0.35(+2.05%) |
Nov 16, 2016 | 17.35 | 18.20 | 17.10 | 17.10 | 342,636 | +0.15(+0.88%) |
Nov 15, 2016 | 16.75 | 17.30 | 16.55 | 16.95 | 229,805 | +0.00(+0.00%) |
Nov 14, 2016 | 17.90 | 18.50 | 16.90 | 16.95 | 437,968 | -0.95(-5.31%) |
Nov 11, 2016 | 17.55 | 18.35 | 17.55 | 17.90 | 377,590 | +0.20(+1.13%) |
Nov 10, 2016 | 17.30 | 17.80 | 17.05 | 17.70 | 366,788 | +0.60(+3.51%) |
Nov 09, 2016 | 17.00 | 17.10 | 16.45 | 17.10 | 233,233 | +0.05(+0.29%) |
Nov 08, 2016 | 16.80 | 17.50 | 16.25 | 17.05 | 273,178 | +0.15(+0.89%) |
Nov 07, 2016 | 16.00 | 17.15 | 16.00 | 16.90 | 507,884 | +1.10(+6.96%) |
Nov 04, 2016 | 15.85 | 16.25 | 15.75 | 15.80 | 246,476 | +0.05(+0.32%) |
Nov 03, 2016 | 15.95 | 16.10 | 15.60 | 15.75 | 287,227 | -0.20(-1.25%) |
Nov 02, 2016 | 16.45 | 16.60 | 15.90 | 15.95 | 258,618 | -0.55(-3.33%) |
Nov 01, 2016 | 16.40 | 16.80 | 16.05 | 16.50 | 258,081 | +0.25(+1.54%) |
Oct 31, 2016 | 16.25 | 16.60 | 16.00 | 16.25 | 370,184 | +0.10(+0.62%) |
Oct 28, 2016 | 14.00 | 16.77 | 14.00 | 16.15 | 807,805 | +1.25(+8.39%) |
Oct 27, 2016 | 15.25 | 15.65 | 14.85 | 14.90 | 346,028 | -0.30(-1.97%) |
Oct 26, 2016 | 15.75 | 15.90 | 15.00 | 15.20 | 229,446 | -0.70(-4.40%) |
Oct 25, 2016 | 16.40 | 16.55 | 15.60 | 15.90 | 220,965 | -0.55(-3.34%) |
Oct 24, 2016 | 16.55 | 16.85 | 16.40 | 16.45 | 141,302 | -0.10(-0.60%) |
Oct 21, 2016 | 16.50 | 16.90 | 16.35 | 16.55 | 178,664 | -0.15(-0.90%) |
Oct 20, 2016 | 16.40 | 16.80 | 16.20 | 16.70 | 193,544 | +0.35(+2.14%) |
Oct 19, 2016 | 16.60 | 16.65 | 16.30 | 16.35 | 81,618 | -0.20(-1.21%) |
Oct 18, 2016 | 16.05 | 16.65 | 16.05 | 16.55 | 257,444 | +0.60(+3.76%) |
Oct 17, 2016 | 15.55 | 16.10 | 15.30 | 15.95 | 140,447 | +0.18(+1.14%) |
Oct 14, 2016 | 16.40 | 16.59 | 15.59 | 15.77 | 174,470 | -0.64(-3.90%) |
Oct 13, 2016 | 16.14 | 16.54 | 16.00 | 16.41 | 146,986 | +0.10(+0.61%) |
Oct 12, 2016 | 16.46 | 16.66 | 16.26 | 16.31 | 146,577 | -0.17(-1.03%) |
Oct 11, 2016 | 16.89 | 17.01 | 16.33 | 16.48 | 199,096 | -0.64(-3.74%) |
Oct 10, 2016 | 16.77 | 17.32 | 16.77 | 17.12 | 198,161 | +0.42(+2.51%) |
Oct 07, 2016 | 16.60 | 17.22 | 16.60 | 16.70 | 178,540 | +0.15(+0.91%) |
Oct 06, 2016 | 17.57 | 17.59 | 16.38 | 16.55 | 358,418 | -1.06(-6.02%) |
Oct 05, 2016 | 17.67 | 18.19 | 17.57 | 17.61 | 223,152 | -0.04(-0.23%) |
Oct 04, 2016 | 17.78 | 18.06 | 17.62 | 17.65 | 216,649 | -0.18(-1.01%) |
Oct 03, 2016 | 18.18 | 18.21 | 17.73 | 17.83 | 265,638 | -0.48(-2.62%) |
Sep 30, 2016 | 18.13 | 18.49 | 17.91 | 18.31 | 255,755 | +0.30(+1.67%) |
Sep 29, 2016 | 18.00 | 18.35 | 17.85 | 18.01 | 224,038 | -0.10(-0.55%) |
Sep 28, 2016 | 18.00 | 18.30 | 17.93 | 18.11 | 210,236 | -0.09(-0.49%) |
Sep 27, 2016 | 18.08 | 18.40 | 17.98 | 18.20 | 338,374 | -0.35(-1.89%) |
Sep 26, 2016 | 18.05 | 18.67 | 17.86 | 18.55 | 252,931 | -0.09(-0.48%) |
Sep 23, 2016 | 18.99 | 19.12 | 18.56 | 18.64 | 150,335 | -0.31(-1.64%) |
Sep 22, 2016 | 19.00 | 19.15 | 18.53 | 18.95 | 177,353 | -0.04(-0.21%) |
Sep 21, 2016 | 18.60 | 19.11 | 18.21 | 18.99 | 235,483 | +0.38(+2.04%) |
Sep 20, 2016 | 19.05 | 19.22 | 18.59 | 18.61 | 362,091 | -0.29(-1.53%) |
Sep 19, 2016 | 19.04 | 19.49 | 18.84 | 18.90 | 318,122 | -0.12(-0.63%) |
Sep 16, 2016 | 18.76 | 19.16 | 18.75 | 19.02 | 691,756 | +0.04(+0.21%) |
Sep 15, 2016 | 18.19 | 19.10 | 18.19 | 18.98 | 352,525 | +0.62(+3.38%) |
Sep 14, 2016 | 17.83 | 18.50 | 17.78 | 18.36 | 340,247 | +0.39(+2.17%) |
Sep 13, 2016 | 18.61 | 18.63 | 17.72 | 17.97 | 291,981 | -0.43(-2.34%) |
Sep 12, 2016 | 18.44 | 18.69 | 17.98 | 18.40 | 552,137 | -0.20(-1.08%) |
Sep 09, 2016 | 18.93 | 19.15 | 18.60 | 18.60 | 316,857 | -0.47(-2.46%) |
Sep 08, 2016 | 18.81 | 19.09 | 18.57 | 19.07 | 262,699 | +0.12(+0.63%) |
Sep 07, 2016 | 18.95 | 19.13 | 18.62 | 18.95 | 285,661 | +0.04(+0.21%) |
Sep 06, 2016 | 18.57 | 19.01 | 18.55 | 18.91 | 298,933 | +0.41(+2.22%) |
Sep 02, 2016 | 18.06 | 18.50 | 18.50 | 18.50 | 183,700 | +0.52(+2.89%) |
Sep 01, 2016 | 17.85 | 18.09 | 17.75 | 17.98 | 183,481 | +0.15(+0.84%) |
Aug 31, 2016 | 17.65 | 17.90 | 17.33 | 17.83 | 189,288 | +0.14(+0.79%) |
Aug 30, 2016 | 17.45 | 17.97 | 17.31 | 17.69 | 189,007 | +0.14(+0.80%) |
Aug 29, 2016 | 17.36 | 17.65 | 17.26 | 17.55 | 192,901 | +0.19(+1.09%) |
Aug 26, 2016 | 16.74 | 17.44 | 16.69 | 17.36 | 222,327 | +0.67(+4.01%) |
Aug 25, 2016 | 17.54 | 17.54 | 16.63 | 16.69 | 635,297 | -0.82(-4.68%) |
Aug 24, 2016 | 17.91 | 18.27 | 17.47 | 17.51 | 194,303 | -0.49(-2.72%) |
Aug 23, 2016 | 18.07 | 18.30 | 17.91 | 18.00 | 195,891 | +0.02(+0.11%) |
Aug 22, 2016 | 18.36 | 18.72 | 17.78 | 17.98 | 459,852 | -0.39(-2.12%) |
Aug 19, 2016 | 18.79 | 18.90 | 18.30 | 18.37 | 682,383 | -0.63(-3.32%) |
Aug 18, 2016 | 18.78 | 19.33 | 18.73 | 19.00 | 583,151 | +0.22(+1.17%) |
Aug 17, 2016 | 17.83 | 18.81 | 17.64 | 18.78 | 549,576 | +0.89(+4.97%) |
Aug 16, 2016 | 18.20 | 18.21 | 17.72 | 17.89 | 385,763 | -0.33(-1.81%) |
Aug 15, 2016 | 17.65 | 18.25 | 17.46 | 18.22 | 671,822 | +0.66(+3.76%) |
Aug 12, 2016 | 17.30 | 17.82 | 17.13 | 17.56 | 290,338 | +0.32(+1.86%) |
Aug 11, 2016 | 17.53 | 17.55 | 16.94 | 17.24 | 305,793 | +0.00(+0.00%) |
Aug 10, 2016 | 16.72 | 17.39 | 15.92 | 17.24 | 415,907 | +0.65(+3.92%) |
Aug 09, 2016 | 16.45 | 16.85 | 16.08 | 16.59 | 670,649 | +0.23(+1.41%) |
Aug 08, 2016 | 16.55 | 16.98 | 16.20 | 16.36 | 538,116 | -0.28(-1.68%) |
Aug 05, 2016 | 15.07 | 16.87 | 15.07 | 16.64 | 1,491,161 | +1.55(+10.27%) |
Aug 04, 2016 | 14.00 | 15.68 | 13.49 | 15.09 | 4,152,575 | -2.68(-15.08%) |
Aug 03, 2016 | 18.03 | 19.00 | 17.39 | 17.77 | 1,436,371 | -0.21(-1.17%) |
Aug 02, 2016 | 17.50 | 18.03 | 17.41 | 17.98 | 535,814 | +0.44(+2.51%) |
Aug 01, 2016 | 17.50 | 17.67 | 17.32 | 17.54 | 340,298 | +0.10(+0.57%) |
Jul 29, 2016 | 17.65 | 17.69 | 17.30 | 17.44 | 307,696 | -0.34(-1.91%) |
Jul 28, 2016 | 17.30 | 17.90 | 17.29 | 17.78 | 376,185 | +0.37(+2.13%) |
Jul 27, 2016 | 17.18 | 17.43 | 16.98 | 17.41 | 217,507 | +0.26(+1.52%) |
Jul 26, 2016 | 17.36 | 17.59 | 17.06 | 17.15 | 369,055 | -0.32(-1.83%) |
Jul 25, 2016 | 17.77 | 17.77 | 17.27 | 17.47 | 761,619 | -0.19(-1.08%) |
Jul 22, 2016 | 16.90 | 17.72 | 16.78 | 17.66 | 486,047 | +0.76(+4.50%) |
Jul 21, 2016 | 17.54 | 17.97 | 16.74 | 16.90 | 893,540 | -0.64(-3.65%) |
Jul 20, 2016 | 17.60 | 17.88 | 17.19 | 17.54 | 1,477,731 | +0.03(+0.17%) |
Jul 19, 2016 | 16.06 | 17.59 | 16.05 | 17.51 | 2,683,083 | +1.46(+9.10%) |
Jul 18, 2016 | 15.50 | 16.07 | 14.94 | 16.05 | 1,233,467 | +0.60(+3.88%) |
Jul 15, 2016 | 15.51 | 15.84 | 15.24 | 15.45 | 618,874 | -0.06(-0.39%) |
Jul 14, 2016 | 16.20 | 16.24 | 15.24 | 15.51 | 478,351 | -0.63(-3.90%) |
Jul 13, 2016 | 16.29 | 16.40 | 15.75 | 16.14 | 492,108 | +0.15(+0.94%) |
Jul 12, 2016 | 15.50 | 16.21 | 15.15 | 15.99 | 673,868 | +0.59(+3.83%) |
Jul 11, 2016 | 15.74 | 16.16 | 15.33 | 15.40 | 482,504 | +0.12(+0.79%) |
Jul 08, 2016 | 15.06 | 15.59 | 14.41 | 15.28 | 854,473 | +0.40(+2.69%) |
Jul 07, 2016 | 15.91 | 16.21 | 14.76 | 14.88 | 902,621 | -1.05(-6.59%) |
Jul 06, 2016 | 15.88 | 16.14 | 15.73 | 15.93 | 904,037 | -0.09(-0.56%) |
Jul 05, 2016 | 15.94 | 16.16 | 15.50 | 16.02 | 698,230 | -0.06(-0.37%) |
Jul 01, 2016 | 15.91 | 16.08 | 16.08 | 16.08 | 798,200 | +0.06(+0.37%) |
Jun 30, 2016 | 15.85 | 16.24 | 15.42 | 16.02 | 775,619 | +0.09(+0.56%) |
Jun 29, 2016 | 14.58 | 16.30 | 14.55 | 15.93 | 1,398,123 | +1.35(+9.26%) |
Jun 28, 2016 | 13.24 | 14.71 | 13.22 | 14.58 | 914,294 | +1.44(+10.96%) |
Jun 27, 2016 | 13.03 | 13.15 | 12.67 | 13.14 | 711,687 | +0.06(+0.46%) |
Jun 24, 2016 | 12.33 | 13.09 | 12.31 | 13.08 | 2,061,779 | +0.13(+1.00%) |
Jun 23, 2016 | 12.77 | 12.96 | 12.61 | 12.95 | 286,621 | +0.07(+0.54%) |
Jun 22, 2016 | 12.82 | 12.96 | 12.50 | 12.88 | 363,137 | -0.01(-0.08%) |
Jun 21, 2016 | 12.90 | 12.95 | 12.45 | 12.89 | 429,550 | -0.06(-0.46%) |
Jun 20, 2016 | 12.85 | 13.45 | 12.78 | 12.95 | 331,170 | +0.09(+0.70%) |
Jun 17, 2016 | 13.34 | 13.44 | 12.80 | 12.86 | 492,856 | -0.50(-3.74%) |
Jun 16, 2016 | 12.86 | 13.40 | 12.67 | 13.36 | 367,164 | +0.32(+2.45%) |
Jun 15, 2016 | 12.68 | 13.05 | 12.62 | 13.04 | 472,823 | +0.41(+3.25%) |
Jun 14, 2016 | 12.49 | 12.76 | 12.27 | 12.63 | 306,170 | +0.13(+1.04%) |
Jun 13, 2016 | 12.50 | 12.62 | 12.33 | 12.50 | 262,290 | -0.03(-0.24%) |
Jun 10, 2016 | 12.45 | 12.87 | 12.32 | 12.53 | 216,689 | -0.13(-1.03%) |
Jun 09, 2016 | 12.45 | 12.68 | 12.24 | 12.66 | 195,604 | +0.04(+0.32%) |
Jun 08, 2016 | 12.50 | 12.95 | 12.41 | 12.62 | 227,010 | +0.08(+0.64%) |
Jun 07, 2016 | 12.20 | 12.59 | 12.15 | 12.54 | 232,943 | +0.29(+2.37%) |
Jun 06, 2016 | 11.89 | 12.28 | 11.87 | 12.25 | 251,931 | +0.43(+3.64%) |
Jun 03, 2016 | 11.90 | 11.99 | 11.54 | 11.82 | 203,515 | -0.06(-0.51%) |
Jun 02, 2016 | 11.62 | 12.11 | 11.62 | 11.88 | 200,598 | +0.26(+2.24%) |
Jun 01, 2016 | 11.47 | 11.78 | 11.29 | 11.62 | 324,385 | +0.19(+1.66%) |
May 31, 2016 | 11.40 | 11.62 | 11.12 | 11.43 | 432,431 | +0.12(+1.06%) |
May 27, 2016 | 10.84 | 11.31 | 11.31 | 11.31 | 415,100 | +0.47(+4.34%) |
May 26, 2016 | 10.90 | 10.95 | 10.29 | 10.84 | 450,051 | +0.56(+5.45%) |
May 25, 2016 | 9.920 | 10.38 | 9.902 | 10.28 | 193,965 | +0.36(+3.63%) |
May 24, 2016 | 9.920 | 10.28 | 9.680 | 9.920 | 230,111 | -0.07(-0.70%) |
May 23, 2016 | 9.650 | 10.23 | 9.590 | 9.990 | 210,640 | +0.22(+2.25%) |
May 20, 2016 | 9.710 | 9.780 | 9.510 | 9.770 | 189,032 | +0.05(+0.51%) |
May 19, 2016 | 9.950 | 10.22 | 9.690 | 9.720 | 122,851 | -0.31(-3.09%) |
May 18, 2016 | 10.07 | 10.39 | 9.890 | 10.03 | 272,166 | -0.22(-2.15%) |
May 17, 2016 | 9.590 | 10.27 | 9.280 | 10.25 | 411,988 | +0.67(+6.99%) |
May 16, 2016 | 9.930 | 10.21 | 9.400 | 9.580 | 309,456 | -0.47(-4.68%) |
May 13, 2016 | 10.61 | 10.80 | 10.04 | 10.05 | 412,774 | -1.02(-9.21%) |
May 12, 2016 | 11.60 | 11.71 | 10.98 | 11.07 | 220,701 | -0.57(-4.90%) |
May 11, 2016 | 10.94 | 11.86 | 10.32 | 11.64 | 386,891 | -0.16(-1.36%) |
May 10, 2016 | 11.91 | 11.82 | 11.37 | 11.80 | 111,311 | -0.02(-0.17%) |
May 09, 2016 | 10.94 | 11.90 | 10.94 | 11.82 | 198,354 | +0.97(+8.94%) |
May 06, 2016 | 10.75 | 10.93 | 10.71 | 10.85 | 129,064 | +0.09(+0.84%) |
May 05, 2016 | 11.20 | 11.41 | 10.74 | 10.76 | 145,833 | -0.49(-4.36%) |
May 04, 2016 | 11.56 | 11.70 | 11.20 | 11.25 | 157,284 | -0.38(-3.27%) |
May 03, 2016 | 12.24 | 12.40 | 11.50 | 11.63 | 163,685 | -0.71(-5.75%) |
May 02, 2016 | 12.16 | 12.49 | 11.95 | 12.34 | 187,756 | +0.19(+1.56%) |
Apr 29, 2016 | 12.05 | 12.36 | 11.90 | 12.15 | 137,632 | +0.08(+0.66%) |
Apr 28, 2016 | 12.06 | 12.32 | 12.03 | 12.07 | 72,425 | +0.02(+0.17%) |
Apr 27, 2016 | 12.01 | 12.46 | 12.01 | 12.05 | 165,755 | -0.03(-0.25%) |
Apr 26, 2016 | 11.92 | 12.13 | 11.75 | 12.08 | 151,563 | +0.08(+0.67%) |
Apr 25, 2016 | 11.85 | 12.02 | 11.82 | 12.00 | 143,978 | +0.10(+0.84%) |
Apr 22, 2016 | 11.90 | 12.23 | 11.76 | 11.90 | 111,178 | -0.13(-1.08%) |
Apr 21, 2016 | 11.65 | 12.06 | 11.65 | 12.03 | 285,161 | +0.45(+3.89%) |
Apr 20, 2016 | 11.43 | 11.68 | 11.36 | 11.58 | 323,264 | +0.18(+1.58%) |
Apr 19, 2016 | 11.22 | 11.49 | 11.16 | 11.40 | 319,221 | +0.26(+2.33%) |
Apr 18, 2016 | 11.14 | 11.32 | 11.07 | 11.14 | 255,564 | -0.10(-0.89%) |
Apr 15, 2016 | 11.22 | 11.32 | 11.12 | 11.24 | 200,409 | +0.05(+0.45%) |
Apr 14, 2016 | 11.16 | 11.32 | 10.93 | 11.19 | 229,557 | -0.03(-0.27%) |
Apr 13, 2016 | 10.46 | 11.39 | 10.37 | 11.22 | 251,649 | +0.85(+8.20%) |
Apr 12, 2016 | 10.03 | 10.55 | 10.00 | 10.37 | 157,935 | +0.30(+2.98%) |
Apr 11, 2016 | 10.45 | 10.61 | 9.800 | 10.07 | 285,956 | -0.45(-4.28%) |
Apr 08, 2016 | 10.50 | 11.36 | 10.41 | 10.52 | 555,639 | +0.22(+2.14%) |
Apr 07, 2016 | 10.05 | 10.50 | 10.05 | 10.30 | 193,002 | +0.23(+2.28%) |
Apr 06, 2016 | 10.11 | 10.20 | 9.620 | 10.07 | 314,696 | -0.06(-0.59%) |
Apr 05, 2016 | 9.840 | 10.22 | 9.750 | 10.13 | 254,727 | +0.11(+1.10%) |
Apr 04, 2016 | 10.05 | 10.15 | 9.700 | 10.02 | 183,176 | -0.02(-0.20%) |