Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.20 | 15.30 | 15.05 | 15.25 | 339,746 | +0.05(+0.33%) |
Apr 27, 2017 | 15.20 | 15.45 | 15.15 | 15.20 | 485,355 | -0.05(-0.33%) |
Apr 26, 2017 | 14.90 | 15.47 | 14.90 | 15.25 | 596,365 | +0.35(+2.35%) |
Apr 25, 2017 | 15.10 | 14.75 | 14.90 | 457,075 | +0.15(+1.02%) | |
Apr 24, 2017 | 14.60 | 14.85 | 14.45 | 14.75 | 344,981 | +0.30(+2.08%) |
Apr 21, 2017 | 14.45 | 14.49 | 14.20 | 14.45 | 294,783 | +0.00(+0.00%) |
Apr 20, 2017 | 14.10 | 14.57 | 14.10 | 14.45 | 497,841 | +0.40(+2.85%) |
Apr 19, 2017 | 14.45 | 14.50 | 14.00 | 14.05 | 604,796 | -0.35(-2.43%) |
Apr 18, 2017 | 14.10 | 14.50 | 13.95 | 14.40 | 513,739 | +0.55(+3.97%) |
Apr 17, 2017 | 14.00 | 14.05 | 13.60 | 13.85 | 372,278 | -0.10(-0.72%) |
Apr 13, 2017 | 13.75 | 14.20 | 13.65 | 13.95 | 360,794 | +0.20(+1.45%) |
Apr 12, 2017 | 13.95 | 13.95 | 13.55 | 13.75 | 438,120 | +0.15(+1.10%) |
Apr 11, 2017 | 13.55 | 13.70 | 13.35 | 13.60 | 356,192 | +0.05(+0.37%) |
Apr 10, 2017 | 13.75 | 13.93 | 13.55 | 13.55 | 318,209 | -0.20(-1.45%) |
Apr 07, 2017 | 13.50 | 13.80 | 13.20 | 13.75 | 483,134 | +0.20(+1.48%) |
Apr 06, 2017 | 13.55 | 13.60 | 13.30 | 13.55 | 526,352 | +0.10(+0.74%) |
Apr 05, 2017 | 13.85 | 13.99 | 13.35 | 13.45 | 365,315 | -0.38(-2.71%) |
Apr 04, 2017 | 13.85 | 14.05 | 13.62 | 13.82 | 397,659 | -0.03(-0.18%) |
Apr 03, 2017 | 14.00 | 14.20 | 13.80 | 13.85 | 489,605 | -0.15(-1.07%) |
Mar 31, 2017 | 14.15 | 14.30 | 13.90 | 14.00 | 616,092 | -0.15(-1.06%) |
Mar 30, 2017 | 14.25 | 14.35 | 13.85 | 14.15 | 420,455 | -0.05(-0.35%) |
Mar 29, 2017 | 14.30 | 14.55 | 14.15 | 14.20 | 273,993 | -0.05(-0.35%) |
Mar 28, 2017 | 14.35 | 14.60 | 14.05 | 14.25 | 321,965 | -0.15(-1.04%) |
Mar 27, 2017 | 14.35 | 14.60 | 14.15 | 14.40 | 456,883 | -0.05(-0.35%) |
Mar 24, 2017 | 14.15 | 14.45 | 14.00 | 14.45 | 598,158 | +0.35(+2.48%) |
Mar 23, 2017 | 13.95 | 14.35 | 13.90 | 14.10 | 412,129 | +0.15(+1.08%) |
Mar 22, 2017 | 13.90 | 14.20 | 13.78 | 13.95 | 920,329 | +0.05(+0.36%) |
Mar 21, 2017 | 14.20 | 14.32 | 13.35 | 13.90 | 1,031,354 | -0.25(-1.77%) |
Mar 20, 2017 | 14.35 | 14.50 | 14.10 | 14.15 | 394,397 | -0.20(-1.39%) |
Mar 17, 2017 | 14.50 | 14.62 | 14.25 | 14.35 | 791,563 | -0.20(-1.37%) |
Mar 16, 2017 | 15.05 | 15.10 | 14.50 | 14.55 | 504,831 | -0.50(-3.32%) |
Mar 15, 2017 | 14.80 | 15.12 | 14.80 | 15.05 | 427,520 | +0.25(+1.69%) |
Mar 14, 2017 | 14.90 | 15.07 | 14.55 | 14.80 | 342,518 | -0.10(-0.67%) |
Mar 13, 2017 | 14.80 | 15.00 | 13.85 | 14.90 | 535,010 | -0.05(-0.33%) |
Mar 10, 2017 | 15.00 | 15.05 | 14.75 | 14.95 | 400,391 | +0.05(+0.34%) |
Mar 09, 2017 | 15.00 | 15.22 | 14.50 | 14.90 | 542,516 | -0.05(-0.33%) |
Mar 08, 2017 | 14.25 | 15.05 | 14.14 | 14.95 | 879,262 | +0.75(+5.28%) |
Mar 07, 2017 | 14.30 | 14.50 | 14.10 | 14.20 | 327,748 | -0.25(-1.73%) |
Mar 06, 2017 | 14.25 | 14.45 | 14.10 | 14.45 | 509,553 | +0.20(+1.40%) |
Mar 03, 2017 | 14.15 | 14.45 | 14.05 | 14.25 | 416,991 | +0.10(+0.71%) |
Mar 02, 2017 | 14.55 | 14.70 | 14.05 | 14.15 | 589,389 | -0.35(-2.41%) |
Mar 01, 2017 | 14.40 | 14.65 | 14.28 | 14.50 | 628,508 | +0.25(+1.75%) |
Feb 28, 2017 | 14.30 | 14.35 | 13.90 | 14.25 | 967,398 | -0.05(-0.35%) |
Feb 27, 2017 | 13.80 | 14.38 | 13.70 | 14.30 | 640,416 | +0.50(+3.62%) |
Feb 24, 2017 | 13.45 | 13.85 | 13.35 | 13.80 | 568,056 | +0.20(+1.47%) |
Feb 23, 2017 | 13.85 | 13.90 | 13.55 | 13.60 | 410,702 | -0.25(-1.81%) |
Feb 22, 2017 | 14.50 | 14.50 | 13.85 | 13.85 | 494,470 | -0.65(-4.48%) |
Feb 21, 2017 | 15.00 | 15.00 | 14.45 | 14.50 | 687,387 | -0.50(-3.33%) |
Feb 17, 2017 | 15.00 | 15.00 | 15.00 | 0 | +0.50(+3.45%) | |
Feb 16, 2017 | 15.15 | 15.40 | 14.12 | 14.50 | 959,986 | +0.00(+0.00%) |
Feb 15, 2017 | 14.60 | 14.70 | 14.35 | 14.50 | 792,734 | -0.10(-0.68%) |
Feb 14, 2017 | 14.45 | 14.65 | 14.15 | 14.60 | 473,747 | +0.10(+0.69%) |
Feb 13, 2017 | 14.50 | 14.75 | 14.38 | 14.50 | 494,422 | +0.20(+1.40%) |
Feb 10, 2017 | 14.25 | 14.50 | 14.05 | 14.30 | 809,607 | +0.15(+1.06%) |
Feb 09, 2017 | 14.70 | 14.85 | 14.00 | 14.15 | 953,698 | -0.15(-1.05%) |
Feb 08, 2017 | 14.50 | 14.75 | 13.93 | 14.30 | 2,039,421 | +0.65(+4.76%) |
Feb 07, 2017 | 13.75 | 13.85 | 13.28 | 13.65 | 858,940 | -0.10(-0.73%) |
Feb 06, 2017 | 13.65 | 13.90 | 13.50 | 13.75 | 445,338 | +0.10(+0.73%) |
Feb 03, 2017 | 13.50 | 13.70 | 13.11 | 13.65 | 457,257 | +0.10(+0.74%) |
Feb 02, 2017 | 13.85 | 13.95 | 13.38 | 13.55 | 544,378 | -0.30(-2.17%) |
Feb 01, 2017 | 14.25 | 14.25 | 13.70 | 13.85 | 568,567 | -0.30(-2.12%) |
Jan 31, 2017 | 13.25 | 14.25 | 13.10 | 14.15 | 612,812 | +0.85(+6.39%) |
Jan 30, 2017 | 13.70 | 13.70 | 13.15 | 13.30 | 396,874 | -0.50(-3.62%) |
Jan 27, 2017 | 13.55 | 13.80 | 13.20 | 13.80 | 484,917 | +0.20(+1.47%) |
Jan 26, 2017 | 13.65 | 13.93 | 13.43 | 13.60 | 509,048 | -0.10(-0.73%) |
Jan 25, 2017 | 13.20 | 13.78 | 13.10 | 13.70 | 602,471 | +0.50(+3.79%) |
Jan 24, 2017 | 13.10 | 13.20 | 12.70 | 13.20 | 500,396 | +0.15(+1.15%) |
Jan 23, 2017 | 13.35 | 13.35 | 13.00 | 13.05 | 465,212 | -0.20(-1.51%) |
Jan 20, 2017 | 13.60 | 13.60 | 13.25 | 13.25 | 472,465 | -0.35(-2.57%) |
Jan 19, 2017 | 13.85 | 14.00 | 13.20 | 13.60 | 704,016 | -0.25(-1.81%) |
Jan 18, 2017 | 13.60 | 13.95 | 13.50 | 13.85 | 809,185 | +0.40(+2.97%) |
Jan 17, 2017 | 14.15 | 14.15 | 13.35 | 13.45 | 627,201 | -0.80(-5.61%) |
Jan 13, 2017 | 14.25 | 14.25 | 14.25 | 0 | +0.20(+1.42%) | |
Jan 12, 2017 | 13.85 | 14.25 | 13.70 | 14.05 | 495,878 | +0.05(+0.36%) |
Jan 11, 2017 | 14.80 | 14.80 | 13.65 | 14.00 | 1,066,782 | -0.80(-5.41%) |
Jan 10, 2017 | 14.70 | 14.90 | 14.25 | 14.80 | 486,463 | +0.10(+0.68%) |
Jan 09, 2017 | 15.40 | 15.40 | 14.50 | 14.70 | 1,056,016 | -0.65(-4.23%) |
Jan 06, 2017 | 15.75 | 15.88 | 15.30 | 15.35 | 375,847 | -0.45(-2.85%) |
Jan 05, 2017 | 16.00 | 16.20 | 15.75 | 15.80 | 329,581 | -0.15(-0.94%) |
Jan 04, 2017 | 15.65 | 16.20 | 15.65 | 15.95 | 581,131 | +0.35(+2.24%) |
Jan 03, 2017 | 16.00 | 16.30 | 15.25 | 15.60 | 632,358 | -0.35(-2.19%) |
Dec 30, 2016 | 15.95 | 15.95 | 15.95 | 0 | -0.15(-0.93%) | |
Dec 29, 2016 | 16.05 | 16.20 | 15.82 | 16.10 | 235,070 | +0.05(+0.31%) |
Dec 28, 2016 | 15.90 | 16.30 | 15.80 | 16.05 | 354,770 | +0.20(+1.26%) |
Dec 27, 2016 | 16.15 | 16.30 | 15.85 | 15.85 | 313,471 | -0.25(-1.55%) |
Dec 23, 2016 | 16.10 | 16.10 | 16.10 | 0 | +0.75(+4.89%) | |
Dec 22, 2016 | 16.00 | 16.00 | 15.25 | 15.35 | 201,446 | -0.55(-3.46%) |
Dec 21, 2016 | 16.45 | 16.65 | 15.85 | 15.90 | 306,286 | -0.55(-3.34%) |
Dec 20, 2016 | 16.55 | 16.85 | 16.30 | 16.45 | 437,917 | +0.00(+0.00%) |
Dec 19, 2016 | 16.00 | 16.80 | 16.00 | 16.45 | 417,168 | +0.50(+3.13%) |
Dec 16, 2016 | 15.95 | 16.18 | 15.80 | 15.95 | 2,143,672 | +0.05(+0.31%) |
Dec 15, 2016 | 16.00 | 16.10 | 15.80 | 15.90 | 465,615 | -0.10(-0.62%) |
Dec 14, 2016 | 16.05 | 16.30 | 15.85 | 16.00 | 433,269 | -0.10(-0.62%) |
Dec 13, 2016 | 16.10 | 16.35 | 15.95 | 16.10 | 344,252 | +0.05(+0.31%) |
Dec 12, 2016 | 15.85 | 16.20 | 15.65 | 16.05 | 490,760 | +0.10(+0.63%) |
Dec 09, 2016 | 16.05 | 16.40 | 15.75 | 15.95 | 332,423 | +0.05(+0.31%) |
Dec 08, 2016 | 15.45 | 15.95 | 15.05 | 15.90 | 470,461 | +0.50(+3.25%) |
Dec 07, 2016 | 15.75 | 16.05 | 14.90 | 15.40 | 492,818 | -0.60(-3.75%) |
Dec 06, 2016 | 15.60 | 16.10 | 15.35 | 16.00 | 436,113 | +0.40(+2.56%) |
Dec 05, 2016 | 15.70 | 15.90 | 15.50 | 15.60 | 447,380 | +0.00(+0.00%) |
Dec 02, 2016 | 15.30 | 15.78 | 15.20 | 15.60 | 383,594 | +0.10(+0.65%) |
Dec 01, 2016 | 16.60 | 16.80 | 15.40 | 15.50 | 901,293 | -0.95(-5.78%) |
Nov 30, 2016 | 16.80 | 16.95 | 16.10 | 16.45 | 892,620 | -0.35(-2.08%) |
Nov 29, 2016 | 17.20 | 17.20 | 16.52 | 16.80 | 884,024 | -0.30(-1.75%) |
Nov 28, 2016 | 17.30 | 17.55 | 16.85 | 17.10 | 471,572 | -0.20(-1.16%) |
Nov 25, 2016 | 17.40 | 17.60 | 16.98 | 17.30 | 285,022 | -0.05(-0.29%) |
Nov 23, 2016 | 17.35 | 17.35 | 17.35 | 0 | +0.60(+3.58%) | |
Nov 22, 2016 | 17.20 | 17.35 | 16.52 | 16.75 | 561,863 | -0.45(-2.62%) |
Nov 21, 2016 | 16.95 | 17.25 | 16.80 | 17.20 | 396,021 | +0.20(+1.18%) |
Nov 18, 2016 | 17.10 | 17.39 | 16.50 | 17.00 | 742,051 | -0.05(-0.29%) |
Nov 17, 2016 | 16.65 | 17.10 | 16.50 | 17.05 | 490,419 | +0.55(+3.33%) |
Nov 16, 2016 | 16.95 | 17.20 | 16.45 | 16.50 | 484,057 | -0.57(-3.37%) |
Nov 15, 2016 | 17.10 | 17.25 | 16.60 | 17.07 | 514,591 | +0.12(+0.74%) |
Nov 14, 2016 | 16.75 | 16.95 | 16.10 | 16.95 | 862,696 | +0.40(+2.42%) |
Nov 11, 2016 | 16.55 | 17.05 | 16.30 | 16.55 | 699,540 | +0.00(+0.00%) |
Nov 10, 2016 | 16.40 | 17.35 | 16.10 | 16.55 | 1,271,918 | +0.20(+1.22%) |
Nov 09, 2016 | 15.65 | 16.50 | 15.58 | 16.35 | 1,176,278 | +1.20(+7.92%) |
Nov 08, 2016 | 14.50 | 15.30 | 14.45 | 15.15 | 553,361 | +0.60(+4.12%) |
Nov 07, 2016 | 14.50 | 14.95 | 14.30 | 14.55 | 700,992 | +0.30(+2.11%) |
Nov 04, 2016 | 13.55 | 14.70 | 13.55 | 14.25 | 604,298 | +0.60(+4.40%) |
Nov 03, 2016 | 14.80 | 15.50 | 13.55 | 13.65 | 1,038,916 | -0.70(-4.88%) |
Nov 02, 2016 | 14.95 | 15.00 | 14.35 | 14.35 | 704,104 | -0.55(-3.69%) |
Nov 01, 2016 | 14.80 | 15.15 | 14.56 | 14.90 | 530,371 | +0.05(+0.34%) |
Oct 31, 2016 | 14.90 | 15.20 | 14.75 | 14.85 | 427,360 | -0.05(-0.34%) |
Oct 28, 2016 | 14.90 | 15.35 | 14.50 | 14.90 | 388,798 | -0.05(-0.33%) |
Oct 27, 2016 | 15.30 | 15.75 | 14.85 | 14.95 | 388,397 | -0.20(-1.32%) |
Oct 26, 2016 | 15.45 | 15.55 | 15.03 | 15.15 | 316,438 | -0.30(-1.94%) |
Oct 25, 2016 | 15.85 | 16.20 | 15.30 | 15.45 | 617,660 | -0.40(-2.52%) |
Oct 24, 2016 | 15.85 | 16.25 | 15.65 | 15.85 | 371,106 | +0.02(+0.13%) |
Oct 21, 2016 | 15.88 | 16.09 | 15.75 | 15.83 | 348,468 | -0.11(-0.69%) |
Oct 20, 2016 | 15.56 | 16.14 | 15.50 | 15.94 | 404,204 | +0.33(+2.11%) |
Oct 19, 2016 | 16.06 | 16.06 | 15.59 | 15.61 | 393,578 | -0.48(-2.98%) |
Oct 18, 2016 | 16.03 | 16.26 | 15.75 | 16.09 | 522,875 | +0.12(+0.75%) |
Oct 17, 2016 | 16.22 | 16.22 | 15.82 | 15.97 | 518,199 | -0.17(-1.05%) |
Oct 14, 2016 | 16.95 | 17.19 | 16.13 | 16.14 | 545,249 | -1.18(-6.81%) |
Oct 13, 2016 | 17.03 | 17.42 | 16.65 | 17.32 | 678,397 | +0.18(+1.05%) |
Oct 12, 2016 | 17.41 | 17.57 | 17.10 | 17.14 | 458,486 | -0.27(-1.55%) |
Oct 11, 2016 | 17.47 | 17.52 | 17.10 | 17.41 | 862,279 | -0.22(-1.25%) |
Oct 10, 2016 | 16.89 | 17.65 | 16.88 | 17.63 | 592,752 | +0.80(+4.75%) |
Oct 07, 2016 | 16.79 | 16.94 | 16.45 | 16.83 | 646,690 | +0.00(+0.00%) |
Oct 06, 2016 | 16.42 | 17.20 | 16.34 | 16.83 | 1,134,731 | +0.58(+3.57%) |
Oct 05, 2016 | 16.22 | 16.56 | 16.14 | 16.25 | 433,512 | +0.02(+0.12%) |
Oct 04, 2016 | 16.45 | 16.52 | 16.07 | 16.23 | 459,400 | -0.13(-0.79%) |
Oct 03, 2016 | 16.62 | 16.63 | 16.20 | 16.36 | 555,074 | -0.28(-1.68%) |
Sep 30, 2016 | 16.40 | 17.26 | 16.20 | 16.64 | 1,226,146 | +0.38(+2.34%) |
Sep 29, 2016 | 16.71 | 16.88 | 15.62 | 16.26 | 1,505,558 | -0.44(-2.63%) |
Sep 28, 2016 | 16.78 | 16.86 | 16.21 | 16.70 | 946,754 | -0.13(-0.77%) |
Sep 27, 2016 | 16.98 | 17.21 | 16.57 | 16.83 | 877,146 | -0.22(-1.29%) |
Sep 26, 2016 | 16.77 | 17.10 | 16.44 | 17.05 | 1,115,140 | +0.24(+1.43%) |
Sep 23, 2016 | 16.89 | 17.23 | 16.20 | 16.81 | 2,476,041 | +0.19(+1.14%) |
Sep 22, 2016 | 15.52 | 18.00 | 15.15 | 16.62 | 3,229,472 | +1.06(+6.81%) |
Sep 21, 2016 | 15.32 | 15.60 | 15.04 | 15.56 | 634,572 | +0.27(+1.77%) |
Sep 20, 2016 | 15.41 | 15.48 | 15.05 | 15.29 | 897,128 | +0.09(+0.59%) |
Sep 19, 2016 | 15.55 | 15.66 | 15.19 | 15.20 | 626,758 | -0.35(-2.25%) |
Sep 16, 2016 | 15.70 | 15.90 | 15.49 | 15.55 | 1,097,237 | -0.18(-1.14%) |
Sep 15, 2016 | 15.82 | 16.00 | 15.65 | 15.73 | 1,458,933 | -0.19(-1.19%) |
Sep 14, 2016 | 15.71 | 16.25 | 15.38 | 15.92 | 1,050,360 | +0.20(+1.27%) |
Sep 13, 2016 | 15.99 | 16.21 | 15.53 | 15.72 | 699,303 | -0.38(-2.36%) |
Sep 12, 2016 | 15.75 | 16.25 | 15.75 | 16.10 | 651,520 | +0.26(+1.64%) |
Sep 09, 2016 | 16.00 | 16.10 | 15.83 | 15.84 | 500,510 | -0.24(-1.49%) |
Sep 08, 2016 | 16.14 | 16.22 | 15.77 | 16.08 | 520,353 | -0.19(-1.17%) |
Sep 07, 2016 | 16.00 | 16.50 | 12.93 | 16.27 | 1,310,444 | +0.20(+1.21%) |
Sep 06, 2016 | 15.70 | 16.28 | 15.63 | 16.07 | 1,163,023 | +0.52(+3.38%) |
Sep 02, 2016 | 15.26 | 15.55 | 15.55 | 15.55 | 443,000 | +0.26(+1.70%) |
Sep 01, 2016 | 15.36 | 15.48 | 15.05 | 15.29 | 561,645 | -0.09(-0.59%) |
Aug 31, 2016 | 15.45 | 15.67 | 15.35 | 15.38 | 614,036 | -0.34(-2.16%) |
Aug 30, 2016 | 15.32 | 16.02 | 15.24 | 15.72 | 1,008,712 | +0.46(+3.01%) |
Aug 29, 2016 | 15.30 | 15.64 | 15.08 | 15.26 | 1,212,477 | -0.07(-0.46%) |
Aug 26, 2016 | 14.50 | 15.38 | 14.18 | 15.33 | 2,668,441 | +1.16(+8.19%) |
Aug 25, 2016 | 11.76 | 15.24 | 11.58 | 14.17 | 5,555,832 | +2.42(+20.60%) |
Aug 24, 2016 | 12.32 | 12.54 | 11.66 | 11.75 | 547,480 | -0.50(-4.08%) |
Aug 23, 2016 | 12.49 | 12.69 | 12.18 | 12.25 | 586,512 | -0.24(-1.92%) |
Aug 22, 2016 | 12.22 | 12.54 | 12.17 | 12.49 | 441,260 | +0.30(+2.46%) |
Aug 19, 2016 | 12.34 | 12.57 | 12.14 | 12.19 | 355,327 | -0.20(-1.61%) |
Aug 18, 2016 | 12.41 | 12.70 | 12.32 | 12.39 | 264,230 | +0.03(+0.24%) |
Aug 17, 2016 | 12.58 | 12.70 | 12.32 | 12.36 | 309,605 | -0.19(-1.51%) |
Aug 16, 2016 | 12.67 | 12.93 | 12.47 | 12.55 | 443,587 | -0.13(-1.03%) |
Aug 15, 2016 | 12.80 | 12.97 | 12.64 | 12.68 | 340,860 | -0.12(-0.94%) |
Aug 12, 2016 | 12.98 | 13.15 | 12.63 | 12.80 | 534,017 | -0.16(-1.23%) |
Aug 11, 2016 | 12.27 | 13.28 | 12.22 | 12.96 | 1,404,966 | +0.70(+5.71%) |
Aug 10, 2016 | 12.39 | 12.59 | 12.16 | 12.26 | 465,152 | -0.17(-1.37%) |
Aug 09, 2016 | 12.13 | 12.44 | 12.08 | 12.43 | 378,908 | +0.30(+2.47%) |
Aug 08, 2016 | 12.37 | 12.45 | 12.11 | 12.13 | 389,408 | -0.26(-2.10%) |
Aug 05, 2016 | 12.02 | 12.40 | 11.91 | 12.39 | 567,176 | +0.38(+3.16%) |
Aug 04, 2016 | 11.98 | 12.17 | 11.96 | 12.01 | 397,423 | +0.05(+0.42%) |
Aug 03, 2016 | 11.93 | 12.09 | 11.79 | 11.96 | 285,275 | +0.03(+0.25%) |
Aug 02, 2016 | 12.09 | 12.15 | 11.72 | 11.93 | 468,342 | -0.22(-1.81%) |
Aug 01, 2016 | 11.41 | 12.19 | 11.41 | 12.15 | 861,846 | +0.75(+6.58%) |
Jul 29, 2016 | 11.43 | 11.60 | 11.32 | 11.40 | 374,412 | -0.10(-0.87%) |
Jul 28, 2016 | 11.05 | 11.73 | 11.00 | 11.50 | 483,830 | +0.21(+1.86%) |
Jul 27, 2016 | 11.20 | 11.34 | 10.98 | 11.29 | 519,672 | +0.09(+0.80%) |
Jul 26, 2016 | 11.11 | 11.27 | 11.03 | 11.20 | 386,289 | +0.04(+0.36%) |
Jul 25, 2016 | 11.20 | 11.24 | 11.00 | 11.16 | 265,356 | -0.05(-0.45%) |
Jul 22, 2016 | 11.39 | 11.52 | 11.18 | 11.21 | 415,618 | -0.18(-1.58%) |
Jul 21, 2016 | 11.21 | 11.54 | 11.21 | 11.39 | 446,106 | +0.23(+2.06%) |
Jul 20, 2016 | 11.11 | 11.35 | 10.81 | 11.16 | 748,899 | +0.10(+0.90%) |
Jul 19, 2016 | 11.54 | 11.68 | 11.00 | 11.06 | 419,872 | -0.50(-4.33%) |
Jul 18, 2016 | 11.22 | 11.62 | 11.17 | 11.56 | 413,989 | +0.29(+2.57%) |
Jul 15, 2016 | 11.09 | 11.32 | 11.00 | 11.27 | 523,416 | +0.28(+2.55%) |
Jul 14, 2016 | 11.37 | 11.37 | 10.97 | 10.99 | 241,754 | -0.29(-2.57%) |
Jul 13, 2016 | 11.59 | 11.65 | 11.11 | 11.28 | 421,952 | -0.22(-1.91%) |
Jul 12, 2016 | 11.57 | 11.69 | 11.42 | 11.50 | 324,446 | -0.02(-0.17%) |
Jul 11, 2016 | 11.51 | 11.61 | 11.43 | 11.52 | 295,853 | +0.05(+0.44%) |
Jul 08, 2016 | 11.52 | 11.45 | 11.30 | 11.47 | 366,802 | +0.02(+0.17%) |
Jul 07, 2016 | 11.73 | 11.79 | 11.30 | 11.45 | 274,464 | -0.04(-0.35%) |
Jul 05, 2016 | 11.49 | 11.60 | 11.26 | 11.49 | 462,036 | +0.06(+0.52%) |
Jul 01, 2016 | 11.20 | 11.43 | 11.43 | 11.43 | 403,500 | +0.24(+2.14%) |
Jun 30, 2016 | 11.19 | 11.28 | 11.00 | 11.19 | 390,340 | +0.08(+0.72%) |
Jun 29, 2016 | 11.35 | 11.35 | 11.04 | 11.11 | 430,227 | -0.07(-0.63%) |
Jun 28, 2016 | 10.79 | 11.25 | 10.68 | 11.18 | 565,465 | +0.48(+4.49%) |
Jun 27, 2016 | 11.08 | 11.16 | 10.54 | 10.70 | 856,839 | -0.46(-4.12%) |
Jun 24, 2016 | 10.70 | 11.17 | 10.48 | 11.16 | 1,670,684 | -0.19(-1.67%) |
Jun 23, 2016 | 11.29 | 11.40 | 10.98 | 11.35 | 605,313 | +0.13(+1.16%) |
Jun 22, 2016 | 11.00 | 11.35 | 10.90 | 11.22 | 561,566 | +0.20(+1.81%) |
Jun 21, 2016 | 11.15 | 11.15 | 10.88 | 11.02 | 414,137 | -0.09(-0.81%) |
Jun 20, 2016 | 10.96 | 11.18 | 10.88 | 11.11 | 359,535 | +0.25(+2.30%) |
Jun 17, 2016 | 10.90 | 11.02 | 10.81 | 10.86 | 954,710 | -0.07(-0.64%) |
Jun 16, 2016 | 10.56 | 10.94 | 10.41 | 10.93 | 375,335 | +0.33(+3.11%) |
Jun 15, 2016 | 10.85 | 10.96 | 10.40 | 10.60 | 554,597 | -0.22(-2.03%) |
Jun 14, 2016 | 10.77 | 10.92 | 10.61 | 10.82 | 614,082 | +0.04(+0.32%) |
Jun 13, 2016 | 10.76 | 10.88 | 10.63 | 10.79 | 528,820 | -0.03(-0.23%) |
Jun 10, 2016 | 10.80 | 10.97 | 10.57 | 10.81 | 434,406 | -0.17(-1.59%) |
Jun 09, 2016 | 11.16 | 11.20 | 10.89 | 10.98 | 526,523 | -0.21(-1.92%) |
Jun 08, 2016 | 11.23 | 11.27 | 11.09 | 11.20 | 417,333 | +0.02(+0.18%) |
Jun 07, 2016 | 11.17 | 11.30 | 10.84 | 11.18 | 544,001 | -0.10(-0.89%) |
Jun 06, 2016 | 10.87 | 11.38 | 10.60 | 11.28 | 835,910 | +0.41(+3.77%) |
Jun 03, 2016 | 11.00 | 11.00 | 10.52 | 10.87 | 688,879 | -0.11(-1.00%) |
Jun 02, 2016 | 10.38 | 11.11 | 10.38 | 10.98 | 821,217 | +0.59(+5.68%) |
Jun 01, 2016 | 10.34 | 10.66 | 10.27 | 10.39 | 590,545 | -0.01(-0.10%) |
May 31, 2016 | 10.63 | 10.82 | 10.21 | 10.40 | 959,821 | -0.21(-1.98%) |
May 27, 2016 | 9.870 | 10.61 | 10.61 | 10.61 | 1,994,200 | +1.12(+11.80%) |
May 26, 2016 | 9.740 | 9.750 | 9.470 | 9.490 | 804,170 | -0.23(-2.37%) |
May 25, 2016 | 9.790 | 9.900 | 9.690 | 9.720 | 618,391 | -0.04(-0.41%) |
May 24, 2016 | 9.630 | 9.850 | 9.570 | 9.760 | 520,866 | +0.20(+2.09%) |
May 23, 2016 | 9.610 | 9.640 | 9.180 | 9.560 | 764,115 | -0.04(-0.36%) |
May 20, 2016 | 9.450 | 9.830 | 9.400 | 9.595 | 637,451 | +0.20(+2.07%) |
May 19, 2016 | 9.140 | 9.455 | 9.070 | 9.400 | 697,607 | +0.23(+2.51%) |
May 18, 2016 | 8.900 | 9.320 | 8.900 | 9.170 | 420,061 | +0.25(+2.80%) |
May 17, 2016 | 8.770 | 9.160 | 8.690 | 8.920 | 668,519 | +0.14(+1.65%) |
May 16, 2016 | 8.660 | 8.810 | 8.500 | 8.775 | 561,445 | +0.18(+2.03%) |
May 13, 2016 | 8.250 | 8.610 | 8.110 | 8.600 | 469,247 | +0.37(+4.50%) |
May 12, 2016 | 8.840 | 8.840 | 8.040 | 8.230 | 706,009 | -0.56(-6.37%) |
May 11, 2016 | 9.050 | 9.100 | 8.770 | 8.790 | 503,124 | -0.30(-3.30%) |
May 10, 2016 | 8.800 | 9.190 | 8.770 | 9.090 | 1,629,682 | +0.36(+4.12%) |
May 09, 2016 | 8.590 | 8.773 | 8.520 | 8.730 | 648,698 | +0.12(+1.39%) |
May 06, 2016 | 8.690 | 8.960 | 8.420 | 8.610 | 369,229 | -0.12(-1.43%) |
May 05, 2016 | 8.510 | 8.910 | 8.160 | 8.735 | 623,393 | +0.41(+4.99%) |
May 04, 2016 | 8.380 | 8.640 | 8.290 | 8.320 | 877,839 | -0.09(-1.07%) |
May 03, 2016 | 8.800 | 8.890 | 8.370 | 8.410 | 714,506 | -0.48(-5.40%) |