Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.66 | 41.50 | 39.25 | 39.75 | 2,261 | +0.00(+0.00%) |
Apr 27, 2017 | 39.00 | 41.75 | 37.75 | 39.75 | 3,551 | +0.75(+1.92%) |
Apr 26, 2017 | 38.50 | 39.65 | 37.75 | 39.00 | 1,588 | +0.50(+1.30%) |
Apr 25, 2017 | 40.00 | 40.11 | 37.50 | 38.50 | 2,265 | -1.50(-3.75%) |
Apr 24, 2017 | 40.00 | 40.50 | 38.00 | 40.00 | 1,033 | +0.00(+0.00%) |
Apr 21, 2017 | 37.75 | 40.00 | 37.00 | 40.00 | 3,407 | +2.00(+5.26%) |
Apr 20, 2017 | 38.00 | 39.00 | 36.59 | 38.00 | 4,940 | -0.50(-1.30%) |
Apr 19, 2017 | 39.75 | 40.00 | 37.75 | 38.50 | 4,096 | -0.75(-1.91%) |
Apr 18, 2017 | 40.50 | 40.50 | 38.25 | 39.25 | 6,336 | -1.50(-3.68%) |
Apr 17, 2017 | 44.50 | 45.75 | 40.50 | 40.75 | 10,555 | -2.00(-4.68%) |
Apr 13, 2017 | 43.00 | 43.50 | 41.25 | 42.75 | 4,360 | -0.25(-0.58%) |
Apr 12, 2017 | 46.00 | 46.00 | 42.75 | 43.00 | 4,826 | -2.50(-5.49%) |
Apr 11, 2017 | 47.00 | 47.50 | 44.25 | 45.50 | 6,602 | +0.00(+0.00%) |
Apr 10, 2017 | 47.50 | 48.00 | 44.75 | 45.50 | 6,099 | -2.50(-5.21%) |
Apr 07, 2017 | 45.75 | 49.00 | 38.75 | 48.00 | 37,885 | -1.50(-3.03%) |
Apr 06, 2017 | 46.50 | 65.75 | 44.75 | 49.50 | 587,277 | +10.75(+27.74%) |
Apr 05, 2017 | 40.00 | 40.50 | 38.75 | 38.75 | 541 | -1.00(-2.52%) |
Apr 04, 2017 | 40.75 | 40.75 | 39.50 | 39.75 | 781 | -1.50(-3.64%) |
Apr 03, 2017 | 41.00 | 41.25 | 39.00 | 41.25 | 2,287 | -0.25(-0.60%) |
Mar 31, 2017 | 43.25 | 43.25 | 40.75 | 41.50 | 1,962 | -0.75(-1.78%) |
Mar 30, 2017 | 41.50 | 42.50 | 41.25 | 42.25 | 811 | +0.25(+0.60%) |
Mar 29, 2017 | 42.00 | 43.50 | 41.25 | 42.00 | 416 | -0.75(-1.75%) |
Mar 28, 2017 | 41.75 | 43.75 | 41.00 | 42.75 | 2,720 | +0.50(+1.18%) |
Mar 27, 2017 | 40.75 | 43.69 | 40.75 | 42.25 | 1,428 | -1.50(-3.43%) |
Mar 24, 2017 | 40.35 | 43.75 | 40.25 | 43.75 | 3,079 | +3.50(+8.70%) |
Mar 23, 2017 | 40.50 | 41.73 | 39.50 | 40.25 | 2,839 | -0.25(-0.62%) |
Mar 22, 2017 | 42.25 | 42.75 | 40.00 | 40.50 | 3,921 | -2.00(-4.71%) |
Mar 21, 2017 | 43.25 | 44.74 | 41.50 | 42.50 | 2,131 | -1.00(-2.30%) |
Mar 20, 2017 | 44.25 | 44.25 | 41.25 | 43.50 | 4,053 | -1.25(-2.79%) |
Mar 17, 2017 | 45.75 | 47.75 | 43.50 | 44.75 | 3,572 | -1.25(-2.72%) |
Mar 16, 2017 | 42.50 | 46.25 | 39.50 | 46.00 | 8,577 | +3.75(+8.88%) |
Mar 15, 2017 | 41.75 | 42.50 | 39.25 | 42.25 | 2,381 | +0.00(+0.00%) |
Mar 14, 2017 | 42.00 | 42.68 | 41.75 | 42.25 | 1,679 | -0.25(-0.59%) |
Mar 13, 2017 | 42.25 | 42.74 | 41.75 | 42.50 | 2,083 | +0.75(+1.80%) |
Mar 10, 2017 | 42.50 | 46.25 | 40.75 | 41.75 | 5,435 | -0.25(-0.60%) |
Mar 09, 2017 | 41.75 | 42.00 | 40.25 | 42.00 | 5,181 | -0.25(-0.59%) |
Mar 08, 2017 | 40.50 | 43.25 | 39.75 | 42.25 | 4,100 | +1.50(+3.68%) |
Mar 07, 2017 | 40.50 | 41.05 | 39.00 | 40.75 | 4,503 | +0.00(+0.00%) |
Mar 06, 2017 | 43.50 | 43.50 | 40.00 | 40.75 | 7,388 | -3.25(-7.39%) |
Mar 03, 2017 | 46.25 | 46.50 | 42.75 | 44.00 | 7,502 | -1.50(-3.30%) |
Mar 02, 2017 | 46.50 | 51.24 | 45.00 | 45.50 | 15,366 | -1.50(-3.19%) |
Mar 01, 2017 | 49.00 | 50.00 | 45.25 | 47.00 | 17,032 | -2.75(-5.53%) |
Feb 28, 2017 | 45.25 | 51.25 | 43.00 | 49.75 | 36,927 | +4.00(+8.74%) |
Feb 27, 2017 | 53.75 | 58.25 | 45.00 | 45.75 | 39,358 | -10.75(-19.03%) |
Feb 24, 2017 | 58.00 | 61.75 | 53.50 | 56.50 | 60,736 | -6.25(-9.96%) |
Feb 23, 2017 | 45.25 | 68.75 | 45.00 | 62.75 | 434,020 | +17.50(+38.67%) |
Feb 22, 2017 | 44.00 | 49.00 | 42.75 | 45.25 | 19,918 | -2.25(-4.74%) |
Feb 21, 2017 | 32.00 | 51.25 | 32.00 | 47.50 | 81,129 | +16.00(+50.79%) |
Feb 17, 2017 | 31.50 | 31.50 | 31.50 | 0 | -3.50(-10.00%) | |
Feb 16, 2017 | 36.84 | 36.84 | 35.00 | 35.00 | 2,727 | -1.75(-4.76%) |
Feb 15, 2017 | 37.00 | 37.75 | 36.25 | 36.75 | 1,393 | -1.50(-3.92%) |
Feb 14, 2017 | 39.50 | 39.71 | 36.50 | 38.25 | 8,263 | -1.00(-2.55%) |
Feb 13, 2017 | 41.00 | 42.00 | 37.75 | 39.25 | 3,264 | -2.50(-5.99%) |
Feb 10, 2017 | 41.75 | 42.50 | 41.50 | 41.75 | 1,440 | +0.00(+0.00%) |
Feb 09, 2017 | 40.75 | 42.00 | 40.00 | 41.75 | 2,904 | +1.50(+3.73%) |
Feb 08, 2017 | 41.50 | 42.00 | 40.00 | 40.25 | 2,015 | -1.25(-3.01%) |
Feb 07, 2017 | 41.25 | 43.50 | 41.25 | 41.50 | 1,560 | -0.25(-0.60%) |
Feb 06, 2017 | 41.00 | 42.00 | 40.50 | 41.75 | 1,798 | +1.25(+3.09%) |
Feb 03, 2017 | 41.00 | 42.00 | 40.50 | 40.50 | 1,093 | -0.75(-1.82%) |
Feb 02, 2017 | 44.25 | 44.25 | 40.50 | 41.25 | 3,246 | -2.25(-5.17%) |
Feb 01, 2017 | 42.50 | 44.25 | 42.50 | 43.50 | 1,549 | +0.25(+0.58%) |
Jan 31, 2017 | 43.75 | 44.25 | 43.00 | 43.25 | 1,489 | +0.00(+0.00%) |
Jan 30, 2017 | 47.25 | 47.25 | 43.00 | 43.25 | 2,306 | -4.50(-9.42%) |
Jan 27, 2017 | 43.25 | 47.75 | 42.57 | 47.75 | 5,703 | +4.50(+10.40%) |
Jan 26, 2017 | 42.00 | 43.50 | 42.00 | 43.25 | 1,771 | +0.75(+1.76%) |
Jan 25, 2017 | 42.00 | 43.55 | 41.50 | 42.50 | 1,751 | +0.00(+0.00%) |
Jan 24, 2017 | 42.50 | 45.00 | 42.50 | 42.50 | 3,702 | +1.00(+2.41%) |
Jan 23, 2017 | 42.50 | 48.00 | 41.25 | 41.50 | 4,764 | -2.25(-5.14%) |
Jan 20, 2017 | 43.75 | 48.75 | 43.25 | 43.75 | 5,394 | +0.00(+0.00%) |
Jan 19, 2017 | 41.00 | 46.25 | 39.76 | 43.75 | 11,179 | +3.25(+8.02%) |
Jan 18, 2017 | 42.50 | 42.50 | 40.25 | 40.50 | 4,067 | -1.50(-3.57%) |
Jan 17, 2017 | 45.00 | 45.00 | 42.00 | 42.00 | 1,532 | -2.47(-5.54%) |
Jan 13, 2017 | 44.47 | 44.47 | 44.47 | 0 | +0.22(+0.49%) | |
Jan 12, 2017 | 45.25 | 45.73 | 43.75 | 44.25 | 2,945 | -1.56(-3.41%) |
Jan 11, 2017 | 46.75 | 47.25 | 43.75 | 45.81 | 2,929 | -1.69(-3.55%) |
Jan 10, 2017 | 46.75 | 47.75 | 46.62 | 47.50 | 734 | -0.50(-1.04%) |
Jan 09, 2017 | 47.50 | 49.00 | 46.50 | 48.00 | 1,760 | +1.25(+2.67%) |
Jan 06, 2017 | 47.50 | 48.00 | 46.25 | 46.75 | 2,817 | -1.00(-2.09%) |
Jan 05, 2017 | 49.50 | 49.50 | 47.25 | 47.75 | 2,015 | -0.75(-1.55%) |
Jan 04, 2017 | 48.25 | 49.25 | 47.75 | 48.50 | 3,827 | +1.00(+2.11%) |
Jan 03, 2017 | 49.75 | 49.95 | 47.25 | 47.50 | 2,082 | -0.75(-1.55%) |
Dec 30, 2016 | 48.25 | 48.25 | 48.25 | 0 | -0.50(-1.03%) | |
Dec 29, 2016 | 49.75 | 51.25 | 48.25 | 48.75 | 4,745 | -0.75(-1.52%) |
Dec 28, 2016 | 52.25 | 53.00 | 49.50 | 49.50 | 3,776 | -3.50(-6.60%) |
Dec 27, 2016 | 54.00 | 55.50 | 52.25 | 53.00 | 2,176 | -0.75(-1.40%) |
Dec 23, 2016 | 53.75 | 53.75 | 53.75 | 0 | -2.00(-3.59%) | |
Dec 22, 2016 | 52.75 | 57.00 | 52.50 | 55.75 | 6,764 | +3.25(+6.19%) |
Dec 21, 2016 | 53.00 | 53.50 | 51.75 | 52.50 | 1,818 | +0.25(+0.48%) |
Dec 20, 2016 | 50.75 | 53.54 | 50.25 | 52.25 | 4,787 | +0.00(+0.00%) |
Dec 19, 2016 | 51.25 | 54.25 | 49.00 | 52.25 | 7,255 | +3.25(+6.63%) |
Dec 16, 2016 | 50.25 | 51.25 | 48.25 | 49.00 | 4,415 | +0.25(+0.51%) |
Dec 15, 2016 | 53.75 | 54.55 | 48.25 | 48.75 | 8,779 | -4.25(-8.02%) |
Dec 14, 2016 | 55.50 | 57.00 | 52.50 | 53.00 | 5,710 | -2.00(-3.64%) |
Dec 13, 2016 | 57.00 | 57.38 | 54.75 | 55.00 | 5,161 | -2.50(-4.35%) |
Dec 12, 2016 | 57.50 | 57.50 | 55.02 | 57.50 | 2,585 | -0.25(-0.43%) |
Dec 09, 2016 | 61.00 | 61.00 | 56.25 | 57.75 | 4,728 | -2.25(-3.75%) |
Dec 08, 2016 | 59.25 | 60.50 | 57.00 | 60.00 | 5,533 | +0.75(+1.27%) |
Dec 07, 2016 | 61.50 | 61.75 | 58.75 | 59.25 | 5,796 | -2.50(-4.05%) |
Dec 06, 2016 | 58.00 | 62.00 | 56.63 | 61.75 | 7,916 | +4.50(+7.86%) |
Dec 05, 2016 | 57.25 | 58.00 | 54.25 | 57.25 | 10,512 | -0.75(-1.29%) |
Dec 02, 2016 | 72.00 | 76.00 | 57.25 | 58.00 | 83,637 | -0.25(-0.43%) |
Dec 01, 2016 | 63.50 | 63.50 | 58.00 | 58.25 | 6,366 | -5.50(-8.63%) |
Nov 30, 2016 | 68.75 | 68.75 | 63.50 | 63.75 | 7,165 | -3.75(-5.56%) |
Nov 29, 2016 | 71.50 | 78.75 | 62.75 | 67.50 | 34,780 | -3.00(-4.26%) |
Nov 28, 2016 | 59.25 | 73.62 | 58.25 | 70.50 | 69,612 | +15.00(+27.03%) |
Nov 25, 2016 | 52.50 | 58.75 | 52.50 | 55.50 | 6,256 | +3.00(+5.71%) |
Nov 23, 2016 | 52.50 | 52.50 | 52.50 | 0 | -4.25(-7.49%) | |
Nov 22, 2016 | 61.00 | 62.16 | 55.25 | 56.75 | 7,764 | -3.75(-6.20%) |
Nov 21, 2016 | 60.50 | 62.62 | 58.50 | 60.50 | 7,674 | +0.25(+0.41%) |
Nov 18, 2016 | 65.50 | 67.53 | 59.50 | 60.25 | 7,675 | -5.00(-7.66%) |
Nov 17, 2016 | 71.25 | 72.25 | 62.50 | 65.25 | 14,539 | -7.00(-9.69%) |
Nov 16, 2016 | 73.50 | 76.00 | 70.25 | 72.25 | 7,654 | -1.25(-1.70%) |
Nov 15, 2016 | 72.50 | 76.25 | 70.75 | 73.50 | 5,911 | +0.50(+0.68%) |
Nov 14, 2016 | 79.50 | 80.00 | 71.25 | 73.00 | 12,881 | -3.75(-4.89%) |
Nov 11, 2016 | 80.00 | 82.67 | 76.25 | 76.75 | 3,861 | -4.00(-4.95%) |
Nov 10, 2016 | 78.75 | 83.25 | 76.25 | 80.75 | 8,788 | +3.25(+4.19%) |
Nov 09, 2016 | 72.75 | 78.00 | 65.50 | 77.50 | 18,655 | +2.50(+3.33%) |
Nov 08, 2016 | 75.50 | 77.50 | 73.75 | 75.00 | 6,031 | -1.00(-1.32%) |
Nov 07, 2016 | 72.25 | 78.50 | 72.25 | 76.00 | 5,562 | +3.50(+4.83%) |
Nov 04, 2016 | 84.00 | 84.75 | 70.75 | 72.50 | 24,996 | -11.50(-13.69%) |
Nov 03, 2016 | 94.25 | 95.00 | 84.00 | 84.00 | 6,402 | -11.00(-11.58%) |
Nov 02, 2016 | 95.00 | 97.25 | 93.75 | 95.00 | 4,442 | +0.75(+0.80%) |
Nov 01, 2016 | 89.00 | 95.75 | 86.25 | 94.25 | 3,923 | +4.25(+4.72%) |
Oct 31, 2016 | 91.75 | 91.75 | 85.88 | 90.00 | 14,711 | -2.00(-2.17%) |
Oct 28, 2016 | 97.50 | 97.50 | 88.00 | 92.00 | 10,209 | -2.25(-2.39%) |
Oct 27, 2016 | 103.75 | 105.00 | 93.50 | 94.25 | 14,128 | -9.50(-9.16%) |
Oct 26, 2016 | 106.75 | 106.75 | 102.50 | 103.75 | 4,617 | -3.75(-3.49%) |
Oct 25, 2016 | 106.00 | 107.50 | 101.25 | 107.50 | 21,761 | +0.75(+0.70%) |
Oct 24, 2016 | 107.00 | 108.50 | 100.25 | 106.75 | 13,140 | -0.75(-0.70%) |
Oct 21, 2016 | 115.00 | 115.00 | 103.75 | 107.50 | 11,724 | -2.25(-2.05%) |
Oct 20, 2016 | 108.25 | 113.75 | 103.75 | 109.75 | 20,227 | +2.25(+2.09%) |
Oct 19, 2016 | 106.25 | 110.00 | 101.40 | 107.50 | 21,429 | +1.75(+1.65%) |
Oct 18, 2016 | 104.50 | 107.99 | 100.00 | 105.75 | 21,241 | +1.25(+1.20%) |
Oct 17, 2016 | 93.00 | 105.00 | 93.00 | 104.50 | 54,933 | +11.75(+12.67%) |
Oct 14, 2016 | 100.75 | 110.00 | 90.75 | 92.75 | 24,666 | -7.25(-7.25%) |
Oct 13, 2016 | 107.50 | 108.75 | 98.75 | 100.00 | 29,846 | -5.00(-4.76%) |
Oct 12, 2016 | 112.75 | 126.25 | 103.25 | 105.00 | 130,342 | -4.50(-4.11%) |
Oct 11, 2016 | 96.50 | 120.00 | 96.50 | 109.50 | 117,021 | +17.50(+19.02%) |
Oct 10, 2016 | 90.50 | 99.22 | 87.25 | 92.00 | 21,644 | -3.75(-3.92%) |
Oct 07, 2016 | 87.50 | 103.75 | 86.75 | 95.75 | 77,736 | +9.00(+10.37%) |
Oct 06, 2016 | 101.25 | 102.08 | 83.25 | 86.75 | 22,786 | -15.25(-14.95%) |
Oct 05, 2016 | 100.25 | 106.75 | 95.00 | 102.00 | 23,493 | -6.25(-5.77%) |
Oct 04, 2016 | 120.75 | 124.50 | 100.25 | 108.25 | 120,263 | -18.75(-14.76%) |
Oct 03, 2016 | 103.25 | 128.75 | 95.25 | 127.00 | 395,800 | +36.25(+39.94%) |
Sep 30, 2016 | 65.00 | 105.75 | 64.38 | 90.75 | 273,703 | +28.25(+45.20%) |
Sep 29, 2016 | 61.50 | 65.00 | 60.25 | 62.50 | 13,380 | +3.25(+5.49%) |
Sep 28, 2016 | 50.75 | 60.00 | 49.60 | 59.25 | 17,065 | +9.00(+17.91%) |
Sep 27, 2016 | 48.75 | 52.25 | 47.75 | 50.25 | 4,193 | +2.00(+4.15%) |
Sep 26, 2016 | 50.00 | 50.43 | 47.00 | 48.25 | 3,544 | -1.25(-2.53%) |
Sep 23, 2016 | 49.25 | 54.45 | 49.25 | 49.50 | 8,046 | -0.25(-0.50%) |
Sep 22, 2016 | 55.00 | 58.72 | 48.75 | 49.75 | 17,020 | -5.00(-9.13%) |
Sep 21, 2016 | 46.00 | 55.50 | 45.75 | 54.75 | 26,257 | +9.75(+21.66%) |
Sep 20, 2016 | 42.50 | 49.75 | 42.12 | 45.00 | 5,315 | +1.75(+4.05%) |
Sep 19, 2016 | 42.75 | 43.25 | 40.50 | 43.25 | 2,444 | +0.00(+0.00%) |
Sep 16, 2016 | 42.25 | 46.00 | 41.00 | 43.25 | 6,060 | +0.50(+1.17%) |
Sep 15, 2016 | 42.25 | 43.75 | 41.15 | 42.75 | 4,190 | +0.00(+0.00%) |
Sep 14, 2016 | 44.00 | 45.25 | 40.75 | 42.75 | 3,092 | -1.50(-3.39%) |
Sep 13, 2016 | 44.25 | 44.98 | 38.25 | 44.25 | 7,564 | +0.75(+1.72%) |
Sep 12, 2016 | 42.50 | 45.25 | 41.33 | 43.50 | 3,096 | +0.75(+1.75%) |
Sep 09, 2016 | 45.00 | 46.25 | 41.50 | 42.75 | 8,147 | -2.25(-5.00%) |
Sep 08, 2016 | 42.50 | 48.00 | 40.39 | 45.00 | 12,301 | +2.00(+4.65%) |
Sep 07, 2016 | 43.00 | 53.75 | 38.25 | 43.00 | 55,619 | -0.60(-1.38%) |
Sep 06, 2016 | 31.25 | 45.00 | 31.25 | 43.60 | 56,881 | +12.35(+39.52%) |
Sep 02, 2016 | 25.75 | 31.25 | 31.25 | 31.25 | 16,512 | +6.25(+25.00%) |
Sep 01, 2016 | 24.75 | 25.75 | 23.85 | 25.00 | 1,262 | +0.40(+1.63%) |
Aug 31, 2016 | 24.54 | 24.60 | 23.07 | 24.60 | 1,144 | +0.38(+1.55%) |
Aug 30, 2016 | 24.00 | 24.60 | 22.75 | 24.23 | 1,850 | +0.87(+3.71%) |
Aug 29, 2016 | 23.43 | 23.50 | 22.75 | 23.36 | 624 | +0.32(+1.37%) |
Aug 26, 2016 | 23.43 | 23.50 | 22.25 | 23.04 | 915 | +0.29(+1.29%) |
Aug 25, 2016 | 23.50 | 23.75 | 22.25 | 22.75 | 1,558 | -1.82(-7.42%) |
Aug 24, 2016 | 23.50 | 24.75 | 22.50 | 24.57 | 2,781 | +1.07(+4.56%) |
Aug 23, 2016 | 21.50 | 25.50 | 21.46 | 23.50 | 9,417 | +2.75(+13.25%) |
Aug 22, 2016 | 21.48 | 22.25 | 20.75 | 20.75 | 805 | -1.25(-5.67%) |
Aug 19, 2016 | 21.75 | 22.00 | 20.25 | 22.00 | 3,741 | +0.50(+2.31%) |
Aug 18, 2016 | 21.25 | 22.25 | 20.25 | 21.50 | 4,967 | +0.30(+1.40%) |
Aug 17, 2016 | 18.75 | 21.25 | 18.75 | 21.20 | 2,990 | +2.48(+13.23%) |
Aug 16, 2016 | 17.50 | 21.75 | 17.25 | 18.73 | 11,254 | +0.96(+5.42%) |
Aug 15, 2016 | 17.75 | 18.20 | 17.36 | 17.76 | 2,734 | +0.66(+3.86%) |
Aug 12, 2016 | 17.50 | 18.25 | 16.38 | 17.10 | 5,898 | -0.89(-4.97%) |
Aug 11, 2016 | 16.75 | 18.75 | 15.00 | 18.00 | 11,242 | +1.25(+7.45%) |
Aug 10, 2016 | 15.70 | 16.75 | 15.50 | 16.75 | 4,379 | +1.52(+9.96%) |
Aug 09, 2016 | 16.25 | 16.74 | 15.00 | 15.23 | 716 | -1.02(-6.26%) |
Aug 08, 2016 | 15.50 | 17.00 | 15.50 | 16.25 | 483 | +1.25(+8.35%) |
Aug 05, 2016 | 15.09 | 15.93 | 14.37 | 15.00 | 1,680 | +0.75(+5.26%) |
Aug 04, 2016 | 13.75 | 17.23 | 13.01 | 14.25 | 7,166 | +1.00(+7.55%) |
Aug 03, 2016 | 12.75 | 15.00 | 12.75 | 13.25 | 629 | -0.50(-3.65%) |
Aug 02, 2016 | 15.78 | 16.25 | 13.00 | 13.75 | 8,732 | -2.50(-15.38%) |
Aug 01, 2016 | 16.25 | 17.25 | 14.07 | 16.25 | 2,095 | -0.00(-0.02%) |
Jul 29, 2016 | 17.75 | 17.75 | 16.25 | 16.25 | 7,385 | -0.75(-4.40%) |
Jul 28, 2016 | 18.75 | 18.75 | 17.00 | 17.00 | 3,652 | -0.25(-1.45%) |
Jul 27, 2016 | 16.75 | 17.50 | 16.75 | 17.25 | 5,004 | +0.45(+2.68%) |
Jul 26, 2016 | 17.00 | 18.75 | 16.00 | 16.80 | 8,770 | -1.07(-6.01%) |
Jul 25, 2016 | 14.00 | 18.98 | 13.50 | 17.88 | 10,415 | +4.12(+30.00%) |
Jul 22, 2016 | 11.88 | 14.75 | 11.75 | 13.75 | 3,434 | +2.00(+17.02%) |
Jul 21, 2016 | 11.32 | 11.95 | 10.45 | 11.75 | 7,193 | +0.75(+6.82%) |
Jul 20, 2016 | 12.00 | 12.20 | 10.38 | 11.00 | 7,228 | -1.00(-8.31%) |
Jul 19, 2016 | 11.30 | 12.00 | 11.30 | 12.00 | 1,337 | +0.15(+1.24%) |
Jul 18, 2016 | 12.00 | 12.50 | 11.14 | 11.85 | 2,180 | +0.53(+4.66%) |
Jul 15, 2016 | 11.32 | 11.32 | 10.55 | 11.32 | 322 | +0.25(+2.28%) |
Jul 14, 2016 | 11.25 | 11.25 | 10.55 | 11.07 | 180 | -0.38(-3.32%) |
Jul 13, 2016 | 11.25 | 11.45 | 10.50 | 11.45 | 656 | -0.04(-0.33%) |
Jul 12, 2016 | 11.25 | 11.55 | 11.00 | 11.49 | 1,726 | +0.44(+3.96%) |
Jul 11, 2016 | 11.75 | 11.75 | 11.05 | 11.05 | 604 | -1.03(-8.51%) |
Jul 08, 2016 | 11.75 | 12.20 | 11.00 | 12.08 | 542 | +0.58(+5.02%) |
Jul 07, 2016 | 11.60 | 11.75 | 10.53 | 11.50 | 863 | +0.00(+0.00%) |
Jul 05, 2016 | 10.75 | 13.50 | 10.72 | 11.50 | 6,369 | +0.78(+7.23%) |
Jul 01, 2016 | 10.50 | 10.72 | 10.72 | 10.72 | 812 | +0.22(+2.14%) |
Jun 30, 2016 | 10.50 | 10.75 | 10.50 | 10.50 | 1,115 | +0.00(+0.00%) |
Jun 29, 2016 | 10.18 | 10.88 | 9.750 | 10.50 | 1,065 | +0.75(+7.66%) |
Jun 28, 2016 | 10.25 | 11.00 | 9.752 | 9.752 | 2,429 | -0.25(-2.48%) |
Jun 27, 2016 | 9.750 | 10.45 | 9.625 | 10.00 | 1,457 | -0.50(-4.76%) |
Jun 24, 2016 | 10.00 | 11.32 | 10.00 | 10.50 | 1,610 | +0.25(+2.44%) |
Jun 23, 2016 | 10.00 | 11.50 | 9.750 | 10.25 | 9,178 | +0.50(+5.13%) |
Jun 22, 2016 | 10.00 | 11.25 | 9.500 | 9.750 | 4,100 | -0.25(-2.50%) |
Jun 21, 2016 | 10.50 | 11.82 | 9.557 | 10.00 | 3,315 | -0.75(-6.98%) |
Jun 20, 2016 | 13.75 | 14.34 | 10.05 | 10.75 | 14,371 | -3.00(-21.82%) |
Jun 17, 2016 | 13.78 | 14.59 | 13.75 | 13.75 | 3,485 | -0.75(-5.16%) |
Jun 16, 2016 | 13.75 | 14.74 | 13.75 | 14.50 | 478 | -0.00(-0.02%) |
Jun 15, 2016 | 14.23 | 15.22 | 13.75 | 14.50 | 1,006 | -0.72(-4.76%) |
Jun 14, 2016 | 13.81 | 15.22 | 13.75 | 15.22 | 1,190 | +1.47(+10.73%) |
Jun 13, 2016 | 14.25 | 14.25 | 13.75 | 13.75 | 625 | -0.50(-3.51%) |
Jun 10, 2016 | 14.50 | 14.50 | 13.62 | 14.25 | 172 | -0.09(-0.61%) |
Jun 09, 2016 | 14.75 | 14.75 | 13.75 | 14.34 | 621 | -0.16(-1.10%) |
Jun 08, 2016 | 12.75 | 14.50 | 12.75 | 14.50 | 1,937 | +1.50(+11.52%) |
Jun 07, 2016 | 13.91 | 14.00 | 12.80 | 13.00 | 2,369 | -0.78(-5.64%) |
Jun 06, 2016 | 14.24 | 14.25 | 13.75 | 13.78 | 466 | -0.47(-3.28%) |
Jun 03, 2016 | 14.01 | 14.25 | 12.50 | 14.24 | 2,230 | +0.42(+3.06%) |
Jun 02, 2016 | 13.88 | 14.25 | 13.78 | 13.82 | 396 | +0.02(+0.16%) |
Jun 01, 2016 | 13.78 | 14.75 | 13.78 | 13.80 | 1,388 | +0.03(+0.18%) |
May 31, 2016 | 15.00 | 15.00 | 13.78 | 13.78 | 2,591 | -0.97(-6.61%) |
May 27, 2016 | 14.00 | 14.75 | 14.75 | 14.75 | 516 | +0.93(+6.69%) |
May 26, 2016 | 14.50 | 15.00 | 13.78 | 13.82 | 1,538 | -0.18(-1.25%) |
May 25, 2016 | 13.78 | 15.20 | 13.78 | 14.00 | 724 | -0.59(-4.03%) |
May 24, 2016 | 15.15 | 15.15 | 13.78 | 14.59 | 2,149 | +0.09(+0.60%) |
May 23, 2016 | 15.69 | 15.69 | 13.78 | 14.50 | 1,777 | -0.75(-4.92%) |
May 20, 2016 | 14.43 | 16.12 | 13.97 | 15.25 | 3,015 | +1.25(+8.93%) |
May 19, 2016 | 14.25 | 15.75 | 13.78 | 14.00 | 2,617 | +0.47(+3.51%) |
May 18, 2016 | 13.50 | 14.00 | 12.50 | 13.53 | 3,859 | -0.05(-0.41%) |
May 17, 2016 | 13.82 | 15.07 | 13.34 | 13.58 | 4,634 | -0.67(-4.70%) |
May 16, 2016 | 16.00 | 16.25 | 13.32 | 14.25 | 8,252 | -1.52(-9.64%) |
May 13, 2016 | 15.77 | 17.50 | 15.75 | 15.77 | 2,012 | -1.23(-7.24%) |
May 12, 2016 | 17.50 | 17.50 | 15.75 | 17.00 | 2,345 | -0.50(-2.86%) |
May 11, 2016 | 18.37 | 19.25 | 17.50 | 17.50 | 2,710 | -1.75(-9.09%) |
May 10, 2016 | 18.75 | 20.00 | 18.75 | 19.25 | 917 | +0.00(+0.00%) |
May 09, 2016 | 23.42 | 23.42 | 18.55 | 19.25 | 7,667 | -3.50(-15.38%) |
May 06, 2016 | 23.36 | 23.50 | 22.50 | 22.75 | 1,735 | -2.25(-9.00%) |
May 05, 2016 | 26.00 | 26.00 | 25.00 | 25.00 | 176 | +0.50(+2.04%) |
May 04, 2016 | 25.25 | 25.25 | 24.25 | 24.50 | 1,290 | +0.25(+1.03%) |
May 03, 2016 | 27.00 | 27.00 | 22.25 | 24.25 | 1,211 | -2.00(-7.62%) |