Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.55 | 11.15 | 10.40 | 11.00 | 278,004 | +0.45(+4.27%) |
Apr 27, 2017 | 10.85 | 10.85 | 10.50 | 10.55 | 156,030 | -0.25(-2.31%) |
Apr 26, 2017 | 10.55 | 10.95 | 10.50 | 10.80 | 228,343 | +0.20(+1.89%) |
Apr 25, 2017 | 10.75 | 10.90 | 10.60 | 10.60 | 125,035 | -0.10(-0.93%) |
Apr 24, 2017 | 10.55 | 10.95 | 10.50 | 10.70 | 410,406 | +0.20(+1.90%) |
Apr 21, 2017 | 10.55 | 10.62 | 10.35 | 10.50 | 250,082 | -0.15(-1.41%) |
Apr 20, 2017 | 10.50 | 10.85 | 10.50 | 10.65 | 250,645 | +0.15(+1.43%) |
Apr 19, 2017 | 10.25 | 10.55 | 10.10 | 10.50 | 270,414 | +0.30(+2.94%) |
Apr 18, 2017 | 9.750 | 10.20 | 9.750 | 10.20 | 139,744 | +0.35(+3.55%) |
Apr 17, 2017 | 9.650 | 9.950 | 9.550 | 9.850 | 108,241 | +0.10(+1.03%) |
Apr 13, 2017 | 10.40 | 10.40 | 9.750 | 9.750 | 185,122 | -0.70(-6.70%) |
Apr 12, 2017 | 10.55 | 10.60 | 10.40 | 10.45 | 161,412 | -0.15(-1.42%) |
Apr 11, 2017 | 10.50 | 10.70 | 10.25 | 10.60 | 242,453 | +0.00(+0.00%) |
Apr 10, 2017 | 11.05 | 11.05 | 10.55 | 10.60 | 360,545 | -0.40(-3.64%) |
Apr 07, 2017 | 11.35 | 11.60 | 10.90 | 11.00 | 729,785 | -0.60(-5.17%) |
Apr 06, 2017 | 11.40 | 11.65 | 11.30 | 11.60 | 159,224 | +0.20(+1.75%) |
Apr 05, 2017 | 11.55 | 11.68 | 11.35 | 11.40 | 198,847 | -0.05(-0.44%) |
Apr 04, 2017 | 11.35 | 11.55 | 11.30 | 11.45 | 171,037 | +0.10(+0.88%) |
Apr 03, 2017 | 11.55 | 11.60 | 11.20 | 11.35 | 150,372 | -0.15(-1.30%) |
Mar 31, 2017 | 11.35 | 11.60 | 11.35 | 11.50 | 279,500 | +0.10(+0.88%) |
Mar 30, 2017 | 11.25 | 11.50 | 11.20 | 11.40 | 220,258 | +0.10(+0.88%) |
Mar 29, 2017 | 11.30 | 11.45 | 11.15 | 11.30 | 99,374 | +0.00(+0.00%) |
Mar 28, 2017 | 11.50 | 11.60 | 11.25 | 11.30 | 117,755 | -0.25(-2.16%) |
Mar 27, 2017 | 11.00 | 11.65 | 10.95 | 11.55 | 154,908 | +0.40(+3.59%) |
Mar 24, 2017 | 11.20 | 11.50 | 11.00 | 11.15 | 90,170 | -0.05(-0.45%) |
Mar 23, 2017 | 11.15 | 11.45 | 11.15 | 11.20 | 92,209 | +0.00(+0.00%) |
Mar 22, 2017 | 11.05 | 11.25 | 10.90 | 11.20 | 113,027 | +0.10(+0.90%) |
Mar 21, 2017 | 11.45 | 11.55 | 10.30 | 11.10 | 190,167 | -0.35(-3.06%) |
Mar 20, 2017 | 11.60 | 11.60 | 11.38 | 11.45 | 173,510 | -0.05(-0.43%) |
Mar 17, 2017 | 11.75 | 11.77 | 11.35 | 11.50 | 453,071 | -0.15(-1.29%) |
Mar 16, 2017 | 11.85 | 11.85 | 11.55 | 11.65 | 184,601 | -0.10(-0.85%) |
Mar 15, 2017 | 11.80 | 11.95 | 11.65 | 11.75 | 413,320 | -0.05(-0.42%) |
Mar 14, 2017 | 11.55 | 11.85 | 11.35 | 11.80 | 353,016 | +0.15(+1.29%) |
Mar 13, 2017 | 11.85 | 12.25 | 11.45 | 11.65 | 298,285 | +0.00(+0.00%) |
Mar 10, 2017 | 12.25 | 12.30 | 11.55 | 11.65 | 305,301 | -0.60(-4.90%) |
Mar 09, 2017 | 12.80 | 12.80 | 12.15 | 12.25 | 121,443 | -0.60(-4.67%) |
Mar 08, 2017 | 14.20 | 14.20 | 12.55 | 12.85 | 381,374 | -1.25(-8.87%) |
Mar 07, 2017 | 14.40 | 14.50 | 14.10 | 14.10 | 106,819 | -0.20(-1.40%) |
Mar 06, 2017 | 14.65 | 14.65 | 14.25 | 14.30 | 52,191 | -0.40(-2.72%) |
Mar 03, 2017 | 14.25 | 14.80 | 14.25 | 14.70 | 105,943 | +0.45(+3.16%) |
Mar 02, 2017 | 14.40 | 14.55 | 14.25 | 14.25 | 112,506 | -0.15(-1.04%) |
Mar 01, 2017 | 14.50 | 14.55 | 14.25 | 14.40 | 107,080 | +0.05(+0.35%) |
Feb 28, 2017 | 14.45 | 14.55 | 14.10 | 14.35 | 104,058 | -0.15(-1.03%) |
Feb 27, 2017 | 14.95 | 14.95 | 14.32 | 14.50 | 124,802 | -0.30(-2.03%) |
Feb 24, 2017 | 15.00 | 15.00 | 14.65 | 14.80 | 52,638 | -0.20(-1.33%) |
Feb 23, 2017 | 15.10 | 15.30 | 14.70 | 15.00 | 93,883 | +0.05(+0.33%) |
Feb 22, 2017 | 14.80 | 15.10 | 14.75 | 14.95 | 69,847 | +0.10(+0.67%) |
Feb 21, 2017 | 14.65 | 14.95 | 14.50 | 14.85 | 85,207 | +0.35(+2.41%) |
Feb 17, 2017 | 14.50 | 14.50 | 14.50 | 0 | +0.05(+0.35%) | |
Feb 16, 2017 | 14.90 | 14.95 | 14.40 | 14.45 | 93,873 | -0.35(-2.36%) |
Feb 15, 2017 | 14.55 | 14.80 | 14.55 | 14.80 | 108,678 | +0.05(+0.34%) |
Feb 14, 2017 | 14.10 | 14.75 | 14.10 | 14.75 | 140,930 | +0.70(+4.98%) |
Feb 13, 2017 | 13.90 | 14.10 | 13.60 | 14.05 | 90,357 | +0.05(+0.36%) |
Feb 10, 2017 | 13.50 | 14.20 | 13.50 | 14.00 | 162,832 | +0.50(+3.70%) |
Feb 09, 2017 | 13.35 | 13.55 | 13.28 | 13.50 | 80,960 | +0.25(+1.89%) |
Feb 08, 2017 | 13.45 | 13.45 | 13.10 | 13.25 | 103,860 | -0.15(-1.12%) |
Feb 07, 2017 | 13.30 | 13.60 | 13.20 | 13.40 | 131,257 | +0.20(+1.52%) |
Feb 06, 2017 | 13.05 | 13.40 | 13.00 | 13.20 | 90,485 | +0.15(+1.15%) |
Feb 03, 2017 | 13.35 | 13.35 | 13.00 | 13.05 | 102,951 | -0.15(-1.14%) |
Feb 02, 2017 | 13.30 | 13.40 | 13.10 | 13.20 | 81,551 | -0.10(-0.75%) |
Feb 01, 2017 | 13.40 | 13.80 | 13.20 | 13.30 | 104,062 | -0.10(-0.75%) |
Jan 31, 2017 | 13.95 | 13.96 | 13.25 | 13.40 | 212,069 | -0.50(-3.60%) |
Jan 30, 2017 | 14.55 | 14.55 | 13.85 | 13.90 | 113,270 | -0.75(-5.12%) |
Jan 27, 2017 | 14.75 | 14.75 | 14.40 | 14.65 | 68,468 | +0.00(+0.00%) |
Jan 26, 2017 | 14.70 | 14.80 | 14.60 | 14.65 | 57,841 | -0.05(-0.34%) |
Jan 25, 2017 | 14.85 | 14.95 | 14.55 | 14.70 | 110,700 | +0.00(+0.00%) |
Jan 24, 2017 | 14.80 | 14.95 | 14.60 | 14.70 | 107,076 | -0.05(-0.34%) |
Jan 23, 2017 | 14.60 | 14.80 | 14.60 | 14.75 | 78,637 | +0.05(+0.34%) |
Jan 20, 2017 | 14.80 | 14.90 | 14.60 | 14.70 | 107,200 | -0.15(-1.01%) |
Jan 19, 2017 | 14.90 | 14.93 | 14.72 | 14.85 | 94,907 | +0.00(+0.00%) |
Jan 18, 2017 | 14.90 | 14.93 | 14.65 | 14.85 | 157,532 | +0.05(+0.34%) |
Jan 17, 2017 | 15.20 | 15.20 | 14.60 | 14.80 | 104,415 | -0.35(-2.31%) |
Jan 13, 2017 | 15.15 | 15.15 | 15.15 | 0 | +0.10(+0.66%) | |
Jan 12, 2017 | 15.50 | 15.50 | 14.80 | 15.05 | 58,492 | -0.35(-2.27%) |
Jan 11, 2017 | 15.40 | 15.50 | 15.10 | 15.40 | 74,015 | +0.10(+0.65%) |
Jan 10, 2017 | 15.40 | 15.50 | 15.28 | 15.30 | 74,311 | +0.00(+0.00%) |
Jan 09, 2017 | 15.75 | 15.75 | 15.15 | 15.30 | 138,463 | -0.40(-2.55%) |
Jan 06, 2017 | 16.30 | 16.30 | 15.65 | 15.70 | 53,430 | -0.60(-3.68%) |
Jan 05, 2017 | 16.20 | 16.50 | 15.85 | 16.30 | 98,021 | +0.10(+0.62%) |
Jan 04, 2017 | 16.00 | 16.25 | 15.72 | 16.20 | 82,534 | +0.30(+1.89%) |
Jan 03, 2017 | 15.75 | 15.90 | 15.55 | 15.90 | 80,254 | +0.40(+2.58%) |
Dec 30, 2016 | 15.50 | 15.50 | 15.50 | 0 | -0.20(-1.27%) | |
Dec 29, 2016 | 15.80 | 15.95 | 15.60 | 15.70 | 39,512 | -0.10(-0.63%) |
Dec 28, 2016 | 16.25 | 16.32 | 15.75 | 15.80 | 117,639 | -0.30(-1.86%) |
Dec 27, 2016 | 16.05 | 16.30 | 15.90 | 16.10 | 74,895 | +0.10(+0.63%) |
Dec 23, 2016 | 16.00 | 16.00 | 16.00 | 0 | +0.10(+0.63%) | |
Dec 22, 2016 | 16.70 | 16.75 | 15.85 | 15.90 | 47,999 | -0.85(-5.07%) |
Dec 21, 2016 | 17.00 | 17.15 | 16.70 | 16.75 | 106,870 | -0.25(-1.47%) |
Dec 20, 2016 | 16.90 | 17.12 | 16.75 | 17.00 | 92,938 | +0.10(+0.59%) |
Dec 19, 2016 | 16.70 | 17.30 | 16.55 | 16.90 | 118,337 | +0.25(+1.50%) |
Dec 16, 2016 | 16.45 | 16.65 | 16.25 | 16.65 | 238,094 | +0.30(+1.83%) |
Dec 15, 2016 | 16.15 | 16.60 | 16.05 | 16.35 | 67,892 | +0.20(+1.24%) |
Dec 14, 2016 | 16.55 | 16.55 | 16.05 | 16.15 | 62,203 | -0.35(-2.12%) |
Dec 13, 2016 | 16.60 | 16.85 | 16.35 | 16.50 | 120,959 | +0.10(+0.61%) |
Dec 12, 2016 | 16.40 | 16.75 | 16.20 | 16.40 | 93,425 | -0.05(-0.30%) |
Dec 09, 2016 | 16.65 | 16.65 | 16.35 | 16.45 | 104,034 | +0.00(+0.00%) |
Dec 08, 2016 | 16.55 | 16.80 | 16.25 | 16.45 | 137,019 | +0.05(+0.30%) |
Dec 07, 2016 | 15.90 | 16.52 | 15.72 | 16.40 | 238,720 | +0.55(+3.47%) |
Dec 06, 2016 | 15.65 | 15.85 | 15.55 | 15.85 | 80,180 | +0.35(+2.26%) |
Dec 05, 2016 | 15.25 | 15.50 | 15.15 | 15.50 | 106,104 | +0.30(+1.97%) |
Dec 02, 2016 | 15.10 | 15.25 | 14.90 | 15.20 | 60,509 | +0.20(+1.33%) |
Dec 01, 2016 | 15.15 | 15.20 | 14.85 | 15.00 | 56,275 | -0.15(-0.99%) |
Nov 30, 2016 | 15.10 | 15.23 | 14.95 | 15.15 | 105,962 | +0.20(+1.34%) |
Nov 29, 2016 | 15.00 | 15.15 | 14.95 | 14.95 | 64,334 | +0.00(+0.00%) |
Nov 28, 2016 | 15.15 | 15.20 | 14.80 | 14.95 | 87,014 | -0.15(-0.99%) |
Nov 25, 2016 | 15.15 | 15.15 | 15.05 | 15.10 | 24,498 | -0.05(-0.33%) |
Nov 23, 2016 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 15.15 | 15.15 | 14.85 | 15.15 | 111,471 | +0.25(+1.68%) |
Nov 21, 2016 | 15.00 | 15.10 | 14.65 | 14.90 | 103,785 | -0.10(-0.67%) |
Nov 18, 2016 | 16.45 | 16.45 | 14.85 | 15.00 | 107,871 | -1.65(-9.91%) |
Nov 17, 2016 | 16.35 | 16.65 | 16.30 | 16.65 | 81,064 | +0.35(+2.15%) |
Nov 16, 2016 | 15.20 | 16.35 | 15.20 | 16.30 | 170,803 | +1.10(+7.24%) |
Nov 15, 2016 | 15.55 | 15.55 | 15.10 | 15.20 | 77,782 | -0.30(-1.94%) |
Nov 14, 2016 | 15.30 | 15.85 | 15.30 | 15.50 | 154,656 | +0.40(+2.65%) |
Nov 11, 2016 | 14.75 | 15.15 | 14.70 | 15.10 | 119,013 | +0.40(+2.72%) |
Nov 10, 2016 | 14.55 | 14.80 | 14.25 | 14.70 | 152,852 | +0.15(+1.03%) |
Nov 09, 2016 | 14.35 | 14.60 | 14.20 | 14.55 | 123,608 | +0.05(+0.34%) |
Nov 08, 2016 | 14.95 | 14.95 | 14.47 | 14.50 | 258,132 | -0.30(-2.03%) |
Nov 07, 2016 | 14.80 | 15.00 | 14.75 | 14.80 | 86,032 | +0.30(+2.07%) |
Nov 04, 2016 | 14.45 | 14.70 | 14.40 | 14.50 | 28,517 | +0.10(+0.69%) |
Nov 03, 2016 | 14.30 | 14.55 | 14.15 | 14.40 | 29,574 | +0.20(+1.41%) |
Nov 02, 2016 | 14.40 | 14.70 | 14.20 | 14.20 | 30,173 | -0.30(-2.07%) |
Nov 01, 2016 | 14.95 | 15.00 | 14.25 | 14.50 | 42,623 | -0.40(-2.68%) |
Oct 31, 2016 | 15.05 | 15.05 | 14.81 | 14.90 | 39,131 | -0.10(-0.67%) |
Oct 28, 2016 | 14.99 | 15.13 | 14.77 | 15.00 | 50,906 | +0.05(+0.33%) |
Oct 27, 2016 | 15.15 | 15.26 | 14.79 | 14.95 | 76,979 | -0.16(-1.06%) |
Oct 26, 2016 | 15.25 | 15.31 | 14.97 | 15.11 | 56,682 | +0.02(+0.13%) |
Oct 25, 2016 | 15.29 | 15.38 | 14.87 | 15.09 | 43,840 | -0.28(-1.82%) |
Oct 24, 2016 | 15.05 | 15.41 | 15.03 | 15.37 | 83,211 | +0.48(+3.22%) |
Oct 21, 2016 | 14.35 | 14.92 | 14.23 | 14.89 | 60,952 | +0.34(+2.34%) |
Oct 20, 2016 | 14.45 | 14.59 | 14.29 | 14.55 | 54,976 | +0.03(+0.21%) |
Oct 19, 2016 | 14.09 | 14.78 | 14.09 | 14.52 | 60,816 | +0.41(+2.91%) |
Oct 18, 2016 | 14.08 | 14.23 | 13.93 | 14.11 | 63,198 | +0.19(+1.36%) |
Oct 17, 2016 | 13.92 | 14.05 | 13.87 | 13.92 | 40,342 | -0.04(-0.29%) |
Oct 14, 2016 | 14.12 | 14.33 | 13.89 | 13.96 | 65,359 | -0.03(-0.21%) |
Oct 13, 2016 | 14.28 | 14.28 | 13.89 | 13.99 | 39,578 | -0.29(-2.03%) |
Oct 12, 2016 | 14.36 | 14.50 | 14.20 | 14.28 | 36,048 | -0.02(-0.14%) |
Oct 11, 2016 | 14.45 | 14.50 | 14.13 | 14.30 | 48,129 | -0.20(-1.38%) |
Oct 10, 2016 | 14.37 | 14.70 | 14.37 | 14.50 | 28,449 | +0.18(+1.26%) |
Oct 07, 2016 | 14.74 | 14.76 | 14.31 | 14.32 | 33,794 | -0.45(-3.05%) |
Oct 06, 2016 | 14.76 | 14.85 | 14.58 | 14.77 | 32,486 | +0.05(+0.34%) |
Oct 05, 2016 | 14.37 | 14.88 | 14.22 | 14.72 | 63,654 | +0.43(+3.01%) |
Oct 04, 2016 | 14.48 | 14.63 | 14.27 | 14.29 | 49,349 | -0.15(-1.04%) |
Oct 03, 2016 | 14.93 | 14.98 | 14.42 | 14.44 | 67,572 | -0.56(-3.73%) |
Sep 30, 2016 | 14.61 | 15.04 | 14.61 | 15.00 | 106,309 | +0.49(+3.38%) |
Sep 29, 2016 | 14.56 | 14.67 | 14.42 | 14.51 | 69,419 | -0.16(-1.09%) |
Sep 28, 2016 | 14.52 | 14.68 | 14.31 | 14.67 | 93,295 | +0.22(+1.52%) |
Sep 27, 2016 | 14.64 | 14.67 | 14.38 | 14.45 | 72,052 | -0.18(-1.23%) |
Sep 26, 2016 | 14.59 | 14.75 | 14.58 | 14.63 | 43,156 | -0.09(-0.61%) |
Sep 23, 2016 | 14.60 | 14.75 | 14.55 | 14.72 | 51,089 | -0.01(-0.07%) |
Sep 22, 2016 | 14.61 | 14.76 | 14.61 | 14.73 | 56,915 | +0.22(+1.52%) |
Sep 21, 2016 | 14.38 | 14.56 | 14.30 | 14.51 | 62,971 | +0.18(+1.26%) |
Sep 20, 2016 | 14.79 | 14.79 | 14.32 | 14.33 | 50,055 | -0.35(-2.38%) |
Sep 19, 2016 | 14.47 | 14.73 | 14.47 | 14.68 | 46,720 | +0.24(+1.66%) |
Sep 16, 2016 | 14.41 | 14.46 | 14.12 | 14.44 | 236,224 | +0.07(+0.49%) |
Sep 15, 2016 | 14.37 | 14.64 | 14.26 | 14.37 | 65,064 | -0.01(-0.07%) |
Sep 14, 2016 | 14.35 | 14.44 | 14.01 | 14.38 | 69,472 | +0.07(+0.49%) |
Sep 13, 2016 | 14.63 | 14.63 | 14.22 | 14.31 | 81,247 | -0.42(-2.85%) |
Sep 12, 2016 | 14.35 | 14.77 | 14.21 | 14.73 | 79,547 | +0.24(+1.66%) |
Sep 09, 2016 | 15.07 | 15.07 | 14.28 | 14.49 | 119,782 | -0.70(-4.61%) |
Sep 08, 2016 | 15.35 | 15.37 | 14.90 | 15.19 | 157,230 | -0.22(-1.43%) |
Sep 07, 2016 | 15.51 | 15.53 | 15.38 | 15.41 | 97,111 | +0.01(+0.06%) |
Sep 06, 2016 | 15.67 | 15.68 | 15.34 | 15.40 | 268,381 | -0.18(-1.16%) |
Sep 02, 2016 | 15.50 | 15.58 | 15.58 | 15.58 | 102,500 | +0.17(+1.10%) |
Sep 01, 2016 | 15.46 | 15.59 | 15.20 | 15.41 | 94,305 | -0.08(-0.52%) |
Aug 31, 2016 | 15.63 | 15.74 | 15.48 | 15.49 | 55,794 | -0.17(-1.09%) |
Aug 30, 2016 | 15.66 | 15.80 | 15.56 | 15.66 | 84,915 | -0.03(-0.19%) |
Aug 29, 2016 | 15.55 | 15.89 | 15.46 | 15.69 | 213,630 | +0.12(+0.77%) |
Aug 26, 2016 | 15.70 | 15.85 | 15.50 | 15.57 | 60,769 | -0.08(-0.51%) |
Aug 25, 2016 | 15.81 | 15.88 | 15.54 | 15.65 | 116,598 | -0.19(-1.20%) |
Aug 24, 2016 | 16.00 | 16.16 | 15.82 | 15.84 | 83,970 | -0.26(-1.61%) |
Aug 23, 2016 | 16.15 | 16.37 | 15.96 | 16.10 | 162,813 | +0.05(+0.31%) |
Aug 22, 2016 | 15.56 | 16.05 | 15.45 | 16.05 | 458,209 | +0.39(+2.49%) |
Aug 19, 2016 | 15.92 | 16.05 | 15.66 | 15.66 | 50,953 | -0.32(-2.00%) |
Aug 18, 2016 | 15.53 | 16.00 | 15.53 | 15.98 | 101,029 | +0.42(+2.70%) |
Aug 17, 2016 | 15.96 | 15.96 | 15.53 | 15.56 | 66,398 | -0.37(-2.32%) |
Aug 16, 2016 | 15.94 | 16.15 | 15.91 | 15.93 | 129,959 | -0.06(-0.38%) |
Aug 15, 2016 | 15.52 | 16.19 | 15.52 | 15.99 | 166,727 | +0.14(+0.88%) |
Aug 12, 2016 | 16.18 | 16.60 | 15.79 | 15.85 | 138,631 | -0.48(-2.94%) |
Aug 11, 2016 | 16.28 | 16.52 | 16.21 | 16.33 | 70,234 | +0.15(+0.93%) |
Aug 10, 2016 | 16.79 | 16.79 | 15.69 | 16.18 | 97,722 | -0.62(-3.69%) |
Aug 09, 2016 | 16.89 | 17.10 | 16.73 | 16.80 | 157,050 | +0.02(+0.12%) |
Aug 08, 2016 | 16.66 | 16.93 | 16.60 | 16.78 | 91,335 | +0.03(+0.18%) |
Aug 05, 2016 | 16.77 | 16.93 | 16.68 | 16.75 | 104,311 | +0.15(+0.90%) |
Aug 04, 2016 | 16.66 | 16.84 | 16.54 | 16.60 | 32,670 | -0.11(-0.66%) |
Aug 03, 2016 | 16.63 | 16.75 | 16.49 | 16.71 | 50,073 | +0.10(+0.60%) |
Aug 02, 2016 | 16.87 | 17.00 | 16.60 | 16.61 | 104,165 | -0.36(-2.12%) |
Aug 01, 2016 | 17.04 | 17.08 | 16.83 | 16.97 | 90,332 | +0.03(+0.18%) |
Jul 29, 2016 | 17.11 | 17.12 | 16.77 | 16.94 | 96,113 | +0.05(+0.30%) |
Jul 28, 2016 | 17.06 | 17.06 | 16.61 | 16.89 | 121,900 | -0.07(-0.41%) |
Jul 27, 2016 | 16.98 | 17.15 | 16.84 | 16.96 | 95,696 | +0.10(+0.59%) |
Jul 26, 2016 | 16.85 | 17.03 | 16.55 | 16.86 | 77,113 | +0.03(+0.18%) |
Jul 25, 2016 | 16.88 | 17.04 | 16.70 | 16.83 | 65,470 | -0.14(-0.82%) |
Jul 22, 2016 | 16.72 | 17.05 | 16.61 | 16.97 | 90,869 | +0.28(+1.68%) |
Jul 21, 2016 | 16.76 | 17.06 | 16.68 | 16.69 | 59,443 | -0.18(-1.07%) |
Jul 20, 2016 | 16.81 | 17.02 | 16.64 | 16.87 | 44,065 | +0.06(+0.36%) |
Jul 19, 2016 | 17.22 | 17.24 | 16.80 | 16.81 | 51,028 | -0.41(-2.38%) |
Jul 18, 2016 | 17.02 | 17.29 | 16.97 | 17.22 | 78,809 | +0.11(+0.64%) |
Jul 15, 2016 | 16.97 | 17.20 | 16.90 | 17.11 | 93,816 | +0.17(+1.00%) |
Jul 14, 2016 | 17.08 | 17.18 | 16.91 | 16.94 | 91,226 | +0.02(+0.12%) |
Jul 13, 2016 | 17.09 | 17.09 | 16.64 | 16.92 | 61,452 | -0.01(-0.06%) |
Jul 12, 2016 | 16.48 | 17.05 | 16.48 | 16.93 | 189,113 | +0.62(+3.80%) |
Jul 11, 2016 | 16.43 | 16.71 | 16.29 | 16.31 | 112,638 | -0.25(-1.51%) |
Jul 08, 2016 | 16.06 | 16.62 | 15.91 | 16.56 | 99,989 | +0.65(+4.09%) |
Jul 07, 2016 | 15.87 | 16.34 | 15.79 | 15.91 | 70,964 | +0.03(+0.19%) |
Jul 06, 2016 | 15.69 | 16.04 | 15.65 | 15.88 | 67,609 | +0.07(+0.44%) |
Jul 05, 2016 | 16.16 | 16.16 | 15.73 | 15.81 | 99,108 | -0.43(-2.65%) |
Jul 01, 2016 | 16.24 | 16.24 | 16.24 | 16.24 | 135,700 | +0.16(+1.00%) |
Jun 30, 2016 | 16.09 | 16.15 | 15.95 | 16.08 | 226,765 | +0.08(+0.50%) |
Jun 29, 2016 | 15.69 | 16.03 | 15.55 | 16.00 | 237,242 | +0.52(+3.36%) |
Jun 28, 2016 | 15.37 | 15.66 | 15.24 | 15.48 | 142,882 | +0.19(+1.24%) |
Jun 27, 2016 | 15.98 | 16.01 | 15.11 | 15.29 | 252,346 | -0.89(-5.50%) |
Jun 24, 2016 | 16.01 | 16.29 | 15.81 | 16.18 | 288,590 | -0.56(-3.35%) |
Jun 23, 2016 | 16.18 | 16.80 | 16.12 | 16.74 | 228,417 | +0.74(+4.62%) |
Jun 22, 2016 | 16.20 | 16.38 | 15.89 | 16.00 | 118,879 | -0.28(-1.72%) |
Jun 21, 2016 | 15.92 | 16.29 | 15.79 | 16.28 | 138,954 | +0.33(+2.07%) |
Jun 20, 2016 | 16.20 | 16.20 | 15.93 | 15.95 | 167,626 | -0.01(-0.06%) |
Jun 17, 2016 | 15.64 | 16.00 | 15.52 | 15.96 | 279,514 | +0.34(+2.18%) |
Jun 16, 2016 | 14.95 | 15.69 | 14.73 | 15.62 | 202,316 | +0.64(+4.27%) |
Jun 15, 2016 | 14.70 | 15.45 | 14.68 | 14.98 | 306,470 | +0.30(+2.04%) |
Jun 14, 2016 | 14.97 | 15.12 | 14.19 | 14.68 | 354,923 | -0.30(-2.00%) |
Jun 13, 2016 | 15.31 | 15.31 | 14.53 | 14.98 | 324,727 | -0.36(-2.35%) |
Jun 10, 2016 | 15.23 | 15.53 | 14.84 | 15.34 | 332,855 | +0.04(+0.26%) |
Jun 09, 2016 | 14.89 | 15.32 | 14.63 | 15.30 | 251,747 | +0.47(+3.17%) |
Jun 08, 2016 | 14.69 | 14.92 | 14.52 | 14.83 | 192,661 | +0.24(+1.64%) |
Jun 07, 2016 | 14.24 | 14.66 | 14.24 | 14.59 | 205,540 | +0.41(+2.89%) |
Jun 06, 2016 | 13.65 | 14.22 | 13.51 | 14.18 | 161,106 | +0.33(+2.38%) |
Jun 03, 2016 | 13.89 | 14.00 | 13.65 | 13.85 | 119,653 | -0.05(-0.36%) |
Jun 02, 2016 | 13.34 | 13.94 | 13.34 | 13.90 | 183,047 | +0.45(+3.35%) |
Jun 01, 2016 | 12.94 | 13.54 | 12.94 | 13.45 | 110,359 | +0.34(+2.59%) |
May 31, 2016 | 12.76 | 13.12 | 12.55 | 13.11 | 196,660 | +0.37(+2.90%) |
May 27, 2016 | 12.46 | 12.74 | 12.74 | 12.74 | 74,400 | +0.26(+2.08%) |
May 26, 2016 | 12.60 | 12.60 | 12.17 | 12.48 | 62,262 | -0.07(-0.56%) |
May 25, 2016 | 12.25 | 12.70 | 12.22 | 12.55 | 123,173 | +0.31(+2.53%) |
May 24, 2016 | 12.06 | 12.30 | 11.93 | 12.24 | 181,124 | +0.18(+1.49%) |
May 23, 2016 | 11.72 | 12.24 | 11.72 | 12.06 | 141,076 | +0.31(+2.64%) |
May 20, 2016 | 11.56 | 11.77 | 11.51 | 11.75 | 109,371 | +0.27(+2.35%) |
May 19, 2016 | 11.99 | 12.03 | 11.45 | 11.48 | 120,955 | -0.56(-4.65%) |
May 18, 2016 | 11.79 | 12.05 | 11.73 | 12.04 | 177,924 | +0.16(+1.35%) |
May 17, 2016 | 11.71 | 12.27 | 11.64 | 11.88 | 230,097 | +0.18(+1.54%) |
May 16, 2016 | 11.67 | 11.92 | 11.65 | 11.70 | 69,288 | +0.04(+0.34%) |
May 13, 2016 | 11.69 | 11.89 | 11.48 | 11.66 | 112,027 | -0.13(-1.10%) |
May 12, 2016 | 11.89 | 11.99 | 11.53 | 11.79 | 176,873 | -0.01(-0.08%) |
May 11, 2016 | 12.00 | 12.11 | 11.64 | 11.80 | 108,994 | -0.32(-2.64%) |
May 10, 2016 | 11.68 | 12.21 | 11.61 | 12.12 | 136,506 | +0.40(+3.41%) |
May 09, 2016 | 12.03 | 12.03 | 11.47 | 11.72 | 159,510 | -0.27(-2.25%) |
May 06, 2016 | 12.32 | 12.40 | 11.87 | 11.99 | 166,070 | -0.02(-0.17%) |
May 05, 2016 | 11.59 | 12.03 | 11.53 | 12.01 | 230,635 | +0.50(+4.34%) |
May 04, 2016 | 11.57 | 11.99 | 11.48 | 11.51 | 101,591 | -0.24(-2.04%) |
May 03, 2016 | 11.90 | 12.01 | 11.62 | 11.75 | 163,034 | -0.36(-2.97%) |