Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.08 | 17.08 | 16.54 | 16.95 | 68,135 | -0.07(-0.41%) |
Apr 27, 2017 | 17.07 | 17.17 | 16.94 | 17.02 | 96,899 | +0.02(+0.12%) |
Apr 26, 2017 | 16.93 | 17.40 | 16.55 | 17.00 | 163,042 | +0.04(+0.24%) |
Apr 25, 2017 | 17.25 | 17.34 | 16.93 | 16.96 | 162,967 | -0.23(-1.34%) |
Apr 24, 2017 | 17.28 | 17.31 | 17.03 | 17.19 | 124,374 | +0.21(+1.24%) |
Apr 21, 2017 | 17.25 | 17.43 | 16.98 | 16.98 | 104,203 | -0.28(-1.62%) |
Apr 20, 2017 | 17.19 | 17.34 | 16.85 | 17.26 | 127,670 | +0.12(+0.70%) |
Apr 19, 2017 | 16.86 | 17.25 | 16.69 | 17.14 | 194,830 | +0.45(+2.70%) |
Apr 18, 2017 | 16.68 | 16.90 | 16.07 | 16.69 | 179,808 | -0.09(-0.54%) |
Apr 17, 2017 | 16.67 | 16.80 | 16.24 | 16.78 | 175,259 | +0.48(+2.94%) |
Apr 13, 2017 | 16.22 | 16.37 | 15.95 | 16.30 | 159,911 | +0.10(+0.62%) |
Apr 12, 2017 | 16.45 | 16.72 | 16.12 | 16.20 | 224,744 | -0.23(-1.40%) |
Apr 11, 2017 | 15.84 | 16.72 | 15.40 | 16.43 | 631,103 | +1.45(+9.68%) |
Apr 10, 2017 | 15.08 | 15.43 | 14.87 | 14.98 | 118,308 | -0.02(-0.13%) |
Apr 07, 2017 | 14.77 | 15.00 | 14.74 | 15.00 | 106,185 | +0.16(+1.08%) |
Apr 06, 2017 | 14.54 | 14.88 | 14.36 | 14.84 | 115,626 | +0.30(+2.06%) |
Apr 05, 2017 | 14.99 | 15.06 | 14.45 | 14.54 | 93,702 | -0.30(-2.02%) |
Apr 04, 2017 | 14.59 | 14.93 | 14.51 | 14.84 | 208,432 | +0.21(+1.44%) |
Apr 03, 2017 | 14.98 | 14.98 | 14.57 | 14.63 | 70,246 | -0.35(-2.34%) |
Mar 31, 2017 | 14.89 | 15.10 | 14.75 | 14.98 | 74,772 | -0.03(-0.20%) |
Mar 30, 2017 | 14.80 | 15.17 | 14.72 | 15.01 | 296,749 | +0.16(+1.08%) |
Mar 29, 2017 | 14.50 | 14.93 | 14.29 | 14.85 | 154,116 | +0.35(+2.41%) |
Mar 28, 2017 | 14.34 | 14.50 | 13.42 | 14.50 | 149,055 | +0.12(+0.83%) |
Mar 27, 2017 | 14.30 | 14.49 | 13.99 | 14.38 | 54,779 | -0.07(-0.48%) |
Mar 24, 2017 | 14.48 | 14.64 | 14.33 | 14.45 | 59,747 | +0.03(+0.21%) |
Mar 23, 2017 | 14.00 | 14.45 | 13.89 | 14.42 | 82,752 | +0.31(+2.20%) |
Mar 22, 2017 | 14.22 | 14.57 | 13.78 | 14.11 | 165,004 | -0.13(-0.91%) |
Mar 21, 2017 | 15.04 | 15.05 | 14.23 | 14.24 | 150,987 | -0.74(-4.94%) |
Mar 20, 2017 | 15.00 | 15.21 | 14.65 | 14.98 | 117,397 | +0.02(+0.13%) |
Mar 17, 2017 | 15.18 | 15.25 | 14.88 | 14.96 | 440,705 | -0.29(-1.90%) |
Mar 16, 2017 | 15.00 | 15.26 | 15.00 | 15.25 | 132,691 | +0.20(+1.33%) |
Mar 15, 2017 | 15.00 | 15.09 | 14.82 | 15.05 | 204,303 | +0.11(+0.74%) |
Mar 14, 2017 | 15.10 | 15.45 | 14.81 | 14.94 | 111,057 | -0.26(-1.71%) |
Mar 13, 2017 | 14.95 | 15.36 | 14.94 | 15.20 | 171,771 | +0.25(+1.67%) |
Mar 10, 2017 | 14.78 | 14.99 | 14.70 | 14.95 | 131,418 | +0.31(+2.12%) |
Mar 09, 2017 | 15.10 | 15.12 | 14.59 | 14.64 | 204,777 | -0.54(-3.56%) |
Mar 08, 2017 | 15.00 | 15.29 | 14.94 | 15.18 | 219,053 | +0.21(+1.40%) |
Mar 07, 2017 | 14.49 | 14.99 | 14.49 | 14.97 | 251,076 | +0.48(+3.31%) |
Mar 06, 2017 | 14.40 | 14.59 | 14.31 | 14.49 | 687,910 | -0.05(-0.34%) |
Mar 03, 2017 | 14.76 | 14.95 | 14.45 | 14.54 | 120,326 | -0.22(-1.49%) |
Mar 02, 2017 | 15.05 | 15.05 | 14.71 | 14.76 | 284,107 | -0.36(-2.38%) |
Mar 01, 2017 | 15.29 | 15.49 | 15.08 | 15.12 | 190,651 | -0.03(-0.20%) |
Feb 28, 2017 | 15.52 | 15.60 | 15.12 | 15.15 | 149,239 | -0.55(-3.50%) |
Feb 27, 2017 | 15.43 | 15.76 | 15.19 | 15.70 | 383,788 | +0.29(+1.88%) |
Feb 24, 2017 | 15.35 | 15.50 | 15.21 | 15.41 | 123,861 | -0.13(-0.84%) |
Feb 23, 2017 | 15.77 | 15.96 | 15.46 | 15.54 | 267,197 | -0.23(-1.46%) |
Feb 22, 2017 | 15.60 | 15.80 | 15.40 | 15.77 | 190,845 | +0.04(+0.25%) |
Feb 21, 2017 | 15.12 | 15.74 | 14.98 | 15.73 | 325,284 | +0.57(+3.76%) |
Feb 17, 2017 | 15.16 | 15.16 | 15.16 | 0 | +0.40(+2.71%) | |
Feb 16, 2017 | 15.05 | 15.08 | 14.73 | 14.76 | 136,970 | -0.31(-2.06%) |
Feb 15, 2017 | 15.36 | 15.36 | 14.99 | 15.07 | 272,335 | -0.29(-1.89%) |
Feb 14, 2017 | 14.52 | 15.37 | 14.46 | 15.36 | 273,130 | +0.84(+5.79%) |
Feb 13, 2017 | 14.19 | 15.06 | 14.19 | 14.52 | 548,435 | +0.37(+2.61%) |
Feb 10, 2017 | 13.30 | 14.40 | 13.30 | 14.15 | 1,130,069 | +1.59(+12.66%) |
Feb 09, 2017 | 12.80 | 12.85 | 12.49 | 12.56 | 348,405 | -0.21(-1.64%) |
Feb 08, 2017 | 12.76 | 12.87 | 12.63 | 12.77 | 127,696 | -0.03(-0.23%) |
Feb 07, 2017 | 12.87 | 13.15 | 12.73 | 12.80 | 148,196 | +0.00(+0.00%) |
Feb 06, 2017 | 12.80 | 12.87 | 12.69 | 12.80 | 201,635 | -0.04(-0.31%) |
Feb 03, 2017 | 12.90 | 12.95 | 12.76 | 12.84 | 173,160 | +0.10(+0.78%) |
Feb 02, 2017 | 12.59 | 12.93 | 12.55 | 12.74 | 164,311 | +0.13(+1.03%) |
Feb 01, 2017 | 12.50 | 12.68 | 12.47 | 12.61 | 121,582 | +0.14(+1.12%) |
Jan 31, 2017 | 12.32 | 12.49 | 12.20 | 12.47 | 128,117 | +0.10(+0.81%) |
Jan 30, 2017 | 12.65 | 12.65 | 12.25 | 12.37 | 186,743 | -0.32(-2.52%) |
Jan 27, 2017 | 12.65 | 12.90 | 12.65 | 12.69 | 63,267 | +0.00(+0.00%) |
Jan 26, 2017 | 12.76 | 12.88 | 12.64 | 12.69 | 62,067 | -0.05(-0.39%) |
Jan 25, 2017 | 12.89 | 13.00 | 12.66 | 12.74 | 121,854 | -0.05(-0.39%) |
Jan 24, 2017 | 12.86 | 13.02 | 12.74 | 12.79 | 164,180 | -0.06(-0.47%) |
Jan 23, 2017 | 12.77 | 13.05 | 12.64 | 12.85 | 110,852 | +0.06(+0.47%) |
Jan 20, 2017 | 12.75 | 12.96 | 12.66 | 12.79 | 167,148 | +0.13(+1.03%) |
Jan 19, 2017 | 12.81 | 12.86 | 12.55 | 12.66 | 107,620 | +0.00(+0.00%) |
Jan 18, 2017 | 12.76 | 12.83 | 12.46 | 12.66 | 161,047 | -0.08(-0.63%) |
Jan 17, 2017 | 13.03 | 13.03 | 12.65 | 12.74 | 131,174 | -0.37(-2.82%) |
Jan 13, 2017 | 13.11 | 13.11 | 13.11 | 0 | +0.36(+2.82%) | |
Jan 12, 2017 | 12.76 | 12.85 | 12.22 | 12.75 | 161,819 | +0.01(+0.08%) |
Jan 11, 2017 | 12.71 | 12.95 | 12.48 | 12.74 | 114,014 | -0.02(-0.16%) |
Jan 10, 2017 | 12.71 | 12.77 | 12.41 | 12.76 | 86,918 | +0.20(+1.59%) |
Jan 09, 2017 | 12.50 | 12.73 | 12.21 | 12.56 | 101,049 | +0.02(+0.16%) |
Jan 06, 2017 | 12.65 | 12.74 | 12.49 | 12.54 | 92,577 | -0.05(-0.40%) |
Jan 05, 2017 | 12.49 | 12.64 | 12.35 | 12.59 | 70,317 | +0.08(+0.64%) |
Jan 04, 2017 | 12.39 | 12.59 | 12.36 | 12.51 | 165,216 | +0.16(+1.30%) |
Jan 03, 2017 | 12.38 | 12.65 | 12.27 | 12.35 | 129,988 | +0.18(+1.48%) |
Dec 30, 2016 | 12.17 | 12.17 | 12.17 | 0 | -0.12(-0.98%) | |
Dec 29, 2016 | 12.10 | 12.31 | 12.10 | 12.29 | 79,780 | +0.19(+1.57%) |
Dec 28, 2016 | 12.35 | 12.36 | 11.96 | 12.10 | 143,612 | -0.22(-1.79%) |
Dec 27, 2016 | 12.11 | 12.49 | 12.11 | 12.32 | 54,324 | +0.18(+1.48%) |
Dec 23, 2016 | 12.14 | 12.14 | 12.14 | 0 | +0.13(+1.08%) | |
Dec 22, 2016 | 12.21 | 12.21 | 11.95 | 12.01 | 112,973 | -0.25(-2.04%) |
Dec 21, 2016 | 12.46 | 12.53 | 12.12 | 12.26 | 129,271 | -0.25(-2.00%) |
Dec 20, 2016 | 12.51 | 12.78 | 12.25 | 12.51 | 180,714 | -0.01(-0.08%) |
Dec 19, 2016 | 12.54 | 12.88 | 12.40 | 12.52 | 132,017 | +0.03(+0.24%) |
Dec 16, 2016 | 12.49 | 12.59 | 12.28 | 12.49 | 253,978 | +0.05(+0.40%) |
Dec 15, 2016 | 12.43 | 12.72 | 12.29 | 12.44 | 204,996 | -0.03(-0.24%) |
Dec 14, 2016 | 12.49 | 12.74 | 12.19 | 12.47 | 219,639 | -0.03(-0.24%) |
Dec 13, 2016 | 12.52 | 12.84 | 12.45 | 12.50 | 255,785 | +0.03(+0.24%) |
Dec 12, 2016 | 13.01 | 13.01 | 12.41 | 12.47 | 116,683 | -0.52(-4.00%) |
Dec 09, 2016 | 13.40 | 13.77 | 12.77 | 12.99 | 199,928 | -0.48(-3.56%) |
Dec 08, 2016 | 13.28 | 13.81 | 13.02 | 13.47 | 400,021 | +0.24(+1.81%) |
Dec 07, 2016 | 12.51 | 13.26 | 12.41 | 13.23 | 318,966 | +0.67(+5.33%) |
Dec 06, 2016 | 12.35 | 12.56 | 12.06 | 12.56 | 263,028 | +0.27(+2.20%) |
Dec 05, 2016 | 11.88 | 12.39 | 11.80 | 12.29 | 457,291 | +0.52(+4.42%) |
Dec 02, 2016 | 11.32 | 11.90 | 11.31 | 11.77 | 298,098 | +0.27(+2.35%) |
Dec 01, 2016 | 11.71 | 12.01 | 11.30 | 11.50 | 420,811 | -0.10(-0.86%) |
Nov 30, 2016 | 11.90 | 12.00 | 11.26 | 11.60 | 258,477 | -0.16(-1.36%) |
Nov 29, 2016 | 11.77 | 12.15 | 11.36 | 11.76 | 362,874 | -0.22(-1.84%) |
Nov 28, 2016 | 11.91 | 12.09 | 11.82 | 11.98 | 234,203 | -0.04(-0.33%) |
Nov 25, 2016 | 11.92 | 12.38 | 11.76 | 12.02 | 214,556 | +0.10(+0.84%) |
Nov 23, 2016 | 11.92 | 11.92 | 11.92 | 0 | +0.32(+2.76%) | |
Nov 22, 2016 | 11.83 | 11.85 | 11.36 | 11.60 | 241,155 | -0.25(-2.11%) |
Nov 21, 2016 | 11.60 | 11.92 | 11.60 | 11.85 | 165,965 | +0.29(+2.51%) |
Nov 18, 2016 | 11.63 | 11.75 | 11.34 | 11.56 | 222,698 | +0.01(+0.09%) |
Nov 17, 2016 | 11.88 | 12.10 | 11.54 | 11.55 | 440,747 | -0.20(-1.70%) |
Nov 16, 2016 | 11.75 | 11.97 | 11.68 | 11.75 | 172,981 | -0.12(-1.01%) |
Nov 15, 2016 | 11.80 | 11.97 | 11.77 | 11.87 | 283,644 | +0.01(+0.08%) |
Nov 14, 2016 | 11.74 | 12.24 | 11.67 | 11.86 | 358,790 | +0.35(+3.04%) |
Nov 11, 2016 | 11.80 | 12.16 | 11.33 | 11.51 | 397,428 | -0.19(-1.62%) |
Nov 10, 2016 | 12.85 | 13.48 | 10.63 | 11.70 | 1,438,605 | -2.53(-17.78%) |
Nov 09, 2016 | 13.75 | 14.44 | 13.47 | 14.23 | 203,110 | +0.20(+1.43%) |
Nov 08, 2016 | 13.73 | 14.13 | 13.65 | 14.03 | 107,067 | +0.20(+1.45%) |
Nov 07, 2016 | 13.62 | 14.00 | 13.19 | 13.83 | 197,777 | +0.46(+3.44%) |
Nov 04, 2016 | 12.76 | 13.68 | 12.37 | 13.37 | 170,296 | -0.40(-2.90%) |
Nov 03, 2016 | 13.65 | 13.94 | 13.65 | 13.77 | 84,969 | +0.18(+1.32%) |
Nov 02, 2016 | 14.01 | 14.06 | 13.55 | 13.59 | 139,239 | -0.48(-3.41%) |
Nov 01, 2016 | 14.39 | 14.64 | 13.91 | 14.07 | 152,273 | -0.26(-1.81%) |
Oct 31, 2016 | 14.16 | 14.43 | 14.16 | 14.33 | 94,756 | +0.07(+0.49%) |
Oct 28, 2016 | 14.53 | 14.77 | 14.02 | 14.26 | 119,119 | -0.30(-2.06%) |
Oct 27, 2016 | 14.80 | 15.22 | 14.53 | 14.56 | 73,154 | -0.17(-1.15%) |
Oct 26, 2016 | 14.93 | 15.19 | 14.64 | 14.73 | 76,818 | -0.33(-2.19%) |
Oct 25, 2016 | 15.31 | 15.47 | 15.01 | 15.06 | 76,322 | -0.31(-2.02%) |
Oct 24, 2016 | 15.58 | 15.96 | 15.30 | 15.37 | 101,322 | -0.10(-0.65%) |
Oct 21, 2016 | 14.95 | 15.47 | 14.92 | 15.47 | 149,390 | +0.41(+2.72%) |
Oct 20, 2016 | 15.00 | 15.20 | 14.90 | 15.06 | 90,840 | -0.05(-0.33%) |
Oct 19, 2016 | 15.15 | 15.40 | 14.83 | 15.11 | 91,850 | -0.09(-0.59%) |
Oct 18, 2016 | 15.82 | 15.82 | 15.11 | 15.20 | 109,102 | +0.20(+1.33%) |
Oct 17, 2016 | 16.00 | 16.00 | 14.67 | 15.00 | 323,725 | -1.11(-6.89%) |
Oct 14, 2016 | 16.01 | 16.19 | 15.57 | 16.11 | 177,216 | +0.69(+4.47%) |
Oct 13, 2016 | 15.43 | 15.64 | 15.19 | 15.42 | 142,359 | -0.20(-1.28%) |
Oct 12, 2016 | 15.94 | 15.94 | 15.25 | 15.62 | 172,081 | -0.40(-2.50%) |
Oct 11, 2016 | 16.64 | 16.72 | 15.92 | 16.02 | 125,333 | -0.65(-3.90%) |
Oct 10, 2016 | 16.68 | 16.92 | 16.57 | 16.67 | 109,994 | +0.05(+0.30%) |
Oct 07, 2016 | 17.09 | 17.15 | 16.59 | 16.62 | 99,909 | -0.44(-2.58%) |
Oct 06, 2016 | 17.71 | 17.71 | 17.00 | 17.06 | 97,773 | -0.76(-4.26%) |
Oct 05, 2016 | 18.21 | 18.30 | 17.76 | 17.82 | 126,155 | -0.31(-1.71%) |
Oct 04, 2016 | 17.68 | 18.21 | 17.16 | 18.13 | 175,042 | +0.54(+3.07%) |
Oct 03, 2016 | 17.63 | 17.71 | 17.44 | 17.59 | 88,323 | -0.06(-0.34%) |
Sep 30, 2016 | 17.29 | 17.70 | 17.23 | 17.65 | 117,607 | +0.45(+2.62%) |
Sep 29, 2016 | 17.51 | 17.68 | 17.18 | 17.20 | 97,586 | -0.30(-1.71%) |
Sep 28, 2016 | 17.46 | 17.55 | 17.18 | 17.50 | 83,823 | +0.15(+0.86%) |
Sep 27, 2016 | 16.73 | 17.39 | 16.73 | 17.35 | 139,166 | +0.55(+3.27%) |
Sep 26, 2016 | 17.40 | 17.54 | 16.57 | 16.80 | 328,981 | -0.75(-4.27%) |
Sep 23, 2016 | 17.50 | 17.85 | 17.48 | 17.55 | 142,782 | +0.10(+0.57%) |
Sep 22, 2016 | 17.80 | 17.90 | 17.36 | 17.45 | 139,236 | -0.11(-0.63%) |
Sep 21, 2016 | 16.66 | 17.59 | 16.66 | 17.56 | 237,678 | +0.97(+5.85%) |
Sep 20, 2016 | 16.63 | 16.72 | 16.26 | 16.59 | 148,640 | +0.04(+0.24%) |
Sep 19, 2016 | 16.68 | 16.75 | 16.36 | 16.55 | 174,436 | +0.02(+0.12%) |
Sep 16, 2016 | 16.26 | 16.57 | 16.10 | 16.53 | 626,127 | +0.18(+1.10%) |
Sep 15, 2016 | 16.54 | 16.67 | 16.24 | 16.35 | 171,876 | -0.23(-1.39%) |
Sep 14, 2016 | 16.45 | 16.88 | 16.28 | 16.58 | 272,655 | +0.26(+1.59%) |
Sep 13, 2016 | 16.53 | 16.81 | 16.16 | 16.32 | 444,288 | -0.38(-2.28%) |
Sep 12, 2016 | 16.88 | 17.01 | 16.59 | 16.70 | 353,483 | -0.22(-1.30%) |
Sep 09, 2016 | 17.85 | 17.95 | 16.72 | 16.92 | 301,887 | -1.09(-6.05%) |
Sep 08, 2016 | 18.13 | 18.79 | 17.81 | 18.01 | 339,974 | -0.32(-1.75%) |
Sep 07, 2016 | 18.30 | 18.65 | 18.00 | 18.33 | 244,695 | -0.01(-0.05%) |
Sep 06, 2016 | 18.04 | 18.69 | 18.01 | 18.34 | 249,677 | +0.38(+2.12%) |
Sep 02, 2016 | 17.70 | 17.96 | 17.96 | 17.96 | 343,200 | +0.46(+2.63%) |
Sep 01, 2016 | 17.80 | 18.16 | 17.49 | 17.50 | 384,337 | -0.47(-2.62%) |
Aug 31, 2016 | 18.98 | 18.98 | 17.93 | 17.97 | 1,028,444 | -1.25(-6.50%) |
Aug 30, 2016 | 19.10 | 19.29 | 19.01 | 19.22 | 165,123 | +0.20(+1.05%) |
Aug 29, 2016 | 18.86 | 19.14 | 18.50 | 19.02 | 235,698 | +0.27(+1.44%) |
Aug 26, 2016 | 18.96 | 18.96 | 18.57 | 18.75 | 249,947 | +0.13(+0.70%) |
Aug 25, 2016 | 18.01 | 18.62 | 17.95 | 18.62 | 308,409 | +0.57(+3.16%) |
Aug 24, 2016 | 18.68 | 19.04 | 17.97 | 18.05 | 371,151 | -0.56(-3.01%) |
Aug 23, 2016 | 18.35 | 19.05 | 18.14 | 18.61 | 401,505 | +0.55(+3.05%) |
Aug 22, 2016 | 18.68 | 18.68 | 17.79 | 18.06 | 646,994 | -0.42(-2.27%) |
Aug 19, 2016 | 17.06 | 18.98 | 17.00 | 18.48 | 1,178,125 | +1.35(+7.88%) |
Aug 18, 2016 | 16.31 | 17.30 | 16.28 | 17.13 | 330,770 | +0.86(+5.29%) |
Aug 17, 2016 | 16.30 | 16.40 | 16.00 | 16.27 | 195,202 | -0.11(-0.67%) |
Aug 16, 2016 | 15.88 | 16.47 | 15.59 | 16.38 | 202,969 | +0.40(+2.50%) |
Aug 15, 2016 | 15.50 | 16.02 | 15.50 | 15.98 | 224,765 | +0.32(+2.04%) |
Aug 12, 2016 | 15.47 | 15.77 | 15.47 | 15.66 | 119,597 | +0.02(+0.13%) |
Aug 11, 2016 | 15.45 | 15.74 | 15.27 | 15.64 | 232,965 | +0.09(+0.58%) |
Aug 10, 2016 | 15.76 | 15.76 | 15.21 | 15.55 | 172,925 | -0.10(-0.64%) |
Aug 09, 2016 | 14.59 | 16.65 | 14.34 | 15.65 | 694,899 | +1.69(+12.11%) |
Aug 08, 2016 | 14.46 | 14.48 | 13.93 | 13.96 | 137,813 | -0.43(-2.99%) |
Aug 05, 2016 | 14.26 | 14.50 | 14.01 | 14.39 | 208,045 | +0.35(+2.49%) |
Aug 04, 2016 | 14.35 | 14.38 | 13.96 | 14.04 | 60,139 | -0.18(-1.27%) |
Aug 03, 2016 | 14.01 | 14.26 | 13.79 | 14.22 | 200,045 | +0.27(+1.94%) |
Aug 02, 2016 | 14.03 | 14.14 | 13.80 | 13.95 | 73,545 | -0.06(-0.43%) |
Aug 01, 2016 | 14.10 | 14.65 | 14.00 | 14.01 | 235,074 | +0.03(+0.21%) |
Jul 29, 2016 | 13.87 | 14.31 | 13.00 | 13.98 | 443,548 | -0.01(-0.07%) |
Jul 28, 2016 | 14.19 | 14.25 | 13.90 | 13.99 | 135,482 | -0.20(-1.41%) |
Jul 27, 2016 | 14.00 | 14.25 | 13.82 | 14.19 | 136,931 | +0.21(+1.50%) |
Jul 26, 2016 | 13.83 | 14.36 | 13.83 | 13.98 | 267,168 | +0.10(+0.72%) |
Jul 25, 2016 | 13.44 | 13.95 | 13.25 | 13.88 | 110,569 | +0.34(+2.51%) |
Jul 22, 2016 | 13.00 | 13.77 | 12.81 | 13.54 | 111,755 | +0.60(+4.64%) |
Jul 21, 2016 | 13.40 | 13.67 | 12.88 | 12.94 | 136,247 | -0.43(-3.22%) |
Jul 20, 2016 | 12.89 | 13.62 | 12.71 | 13.37 | 93,752 | +0.61(+4.78%) |
Jul 19, 2016 | 12.83 | 12.97 | 12.66 | 12.76 | 107,946 | -0.06(-0.47%) |
Jul 18, 2016 | 12.80 | 12.93 | 12.60 | 12.82 | 109,881 | -0.04(-0.31%) |
Jul 15, 2016 | 12.76 | 12.95 | 12.55 | 12.86 | 189,103 | +0.23(+1.82%) |
Jul 14, 2016 | 12.33 | 12.91 | 12.33 | 12.63 | 166,809 | -0.12(-0.94%) |
Jul 13, 2016 | 12.61 | 12.99 | 12.46 | 12.75 | 153,902 | +0.20(+1.59%) |
Jul 12, 2016 | 12.53 | 12.78 | 12.20 | 12.55 | 188,599 | +0.10(+0.80%) |
Jul 11, 2016 | 12.55 | 12.78 | 12.44 | 12.45 | 126,357 | -0.01(-0.08%) |
Jul 08, 2016 | 12.14 | 12.58 | 12.01 | 12.46 | 171,207 | +0.45(+3.75%) |
Jul 07, 2016 | 11.96 | 12.19 | 11.85 | 12.01 | 121,044 | +0.25(+2.13%) |
Jul 05, 2016 | 12.49 | 12.54 | 11.71 | 11.76 | 165,226 | -0.84(-6.67%) |
Jul 01, 2016 | 12.62 | 12.60 | 12.60 | 12.60 | 86,500 | +0.02(+0.16%) |
Jun 30, 2016 | 12.35 | 12.66 | 12.01 | 12.58 | 160,828 | +0.24(+1.94%) |
Jun 29, 2016 | 12.43 | 12.55 | 12.02 | 12.34 | 122,711 | +0.13(+1.06%) |
Jun 28, 2016 | 12.28 | 12.48 | 12.03 | 12.21 | 125,252 | +0.07(+0.58%) |
Jun 27, 2016 | 12.75 | 12.77 | 12.00 | 12.14 | 192,404 | -0.87(-6.69%) |
Jun 24, 2016 | 13.04 | 13.50 | 12.89 | 13.01 | 1,533,046 | -0.64(-4.69%) |
Jun 23, 2016 | 13.42 | 13.90 | 13.41 | 13.65 | 182,006 | +0.38(+2.86%) |
Jun 22, 2016 | 13.49 | 13.73 | 13.20 | 13.27 | 176,735 | -0.20(-1.48%) |
Jun 21, 2016 | 13.42 | 13.81 | 13.11 | 13.47 | 163,713 | +0.04(+0.30%) |
Jun 20, 2016 | 13.32 | 13.88 | 13.19 | 13.43 | 242,745 | +0.46(+3.55%) |
Jun 17, 2016 | 13.52 | 13.58 | 12.52 | 12.97 | 999,924 | -0.51(-3.78%) |
Jun 16, 2016 | 12.82 | 13.54 | 12.40 | 13.48 | 444,232 | +0.75(+5.89%) |
Jun 15, 2016 | 14.08 | 14.48 | 12.64 | 12.73 | 444,313 | -1.30(-9.27%) |
Jun 14, 2016 | 14.55 | 14.82 | 14.02 | 14.03 | 305,796 | -0.48(-3.31%) |
Jun 13, 2016 | 14.21 | 14.54 | 13.88 | 14.51 | 238,031 | +0.02(+0.14%) |
Jun 10, 2016 | 14.38 | 14.67 | 14.31 | 14.49 | 161,063 | -0.14(-0.96%) |
Jun 09, 2016 | 14.24 | 14.75 | 14.24 | 14.63 | 202,334 | +0.24(+1.67%) |
Jun 08, 2016 | 14.10 | 14.54 | 14.05 | 14.39 | 120,168 | +0.30(+2.13%) |
Jun 07, 2016 | 13.84 | 14.35 | 13.71 | 14.09 | 311,233 | +0.18(+1.29%) |
Jun 06, 2016 | 13.19 | 14.02 | 13.05 | 13.91 | 187,818 | +0.77(+5.86%) |
Jun 03, 2016 | 13.74 | 13.74 | 12.97 | 13.14 | 301,018 | -0.62(-4.51%) |
Jun 02, 2016 | 13.62 | 13.86 | 13.50 | 13.76 | 228,250 | +0.17(+1.25%) |
Jun 01, 2016 | 13.10 | 13.65 | 12.73 | 13.59 | 227,241 | +0.74(+5.76%) |
May 31, 2016 | 12.55 | 12.89 | 12.44 | 12.85 | 196,659 | +0.30(+2.39%) |
May 27, 2016 | 12.39 | 12.55 | 12.55 | 12.55 | 124,200 | +0.03(+0.24%) |
May 26, 2016 | 12.21 | 12.55 | 12.07 | 12.52 | 85,878 | +0.41(+3.39%) |
May 25, 2016 | 12.33 | 12.33 | 11.99 | 12.11 | 75,335 | -0.11(-0.90%) |
May 24, 2016 | 11.80 | 12.49 | 11.80 | 12.22 | 121,657 | +0.34(+2.86%) |
May 23, 2016 | 11.46 | 11.94 | 11.46 | 11.88 | 146,919 | +0.30(+2.59%) |
May 20, 2016 | 11.44 | 11.63 | 11.20 | 11.58 | 123,454 | +0.20(+1.76%) |
May 19, 2016 | 11.35 | 11.74 | 10.95 | 11.38 | 149,635 | -0.11(-0.96%) |
May 18, 2016 | 11.14 | 11.81 | 11.13 | 11.49 | 202,249 | +0.35(+3.14%) |
May 17, 2016 | 11.56 | 11.84 | 11.00 | 11.14 | 190,329 | -0.39(-3.38%) |
May 16, 2016 | 11.30 | 11.69 | 11.10 | 11.53 | 143,359 | +0.23(+2.04%) |
May 13, 2016 | 11.29 | 11.67 | 10.93 | 11.30 | 157,999 | -0.01(-0.09%) |
May 12, 2016 | 12.00 | 12.28 | 10.82 | 11.31 | 199,769 | -0.11(-0.96%) |
May 11, 2016 | 11.77 | 11.79 | 11.36 | 11.42 | 177,436 | -0.42(-3.55%) |
May 10, 2016 | 11.99 | 11.99 | 11.46 | 11.84 | 98,414 | -0.06(-0.50%) |
May 09, 2016 | 11.37 | 11.94 | 11.37 | 11.90 | 86,027 | +0.50(+4.39%) |
May 06, 2016 | 11.60 | 11.72 | 11.30 | 11.40 | 95,396 | -0.27(-2.31%) |
May 05, 2016 | 11.84 | 11.96 | 11.62 | 11.67 | 66,433 | -0.13(-1.10%) |
May 04, 2016 | 12.35 | 12.42 | 11.61 | 11.80 | 130,541 | -0.57(-4.61%) |
May 03, 2016 | 12.48 | 12.54 | 12.27 | 12.37 | 95,145 | -0.21(-1.67%) |