Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.56 | 11.83 | 11.56 | 11.75 | 78,021 | +0.17(+1.48%) |
Apr 27, 2017 | 11.80 | 11.83 | 11.44 | 11.58 | 67,824 | -0.24(-2.01%) |
Apr 26, 2017 | 11.65 | 11.98 | 11.59 | 11.82 | 89,943 | +0.13(+1.14%) |
Apr 25, 2017 | 12.04 | 12.04 | 11.52 | 11.69 | 168,076 | -0.49(-4.06%) |
Apr 24, 2017 | 12.02 | 12.27 | 12.02 | 12.18 | 35,566 | -0.16(-1.31%) |
Apr 21, 2017 | 12.30 | 12.50 | 12.27 | 12.34 | 34,298 | +0.00(+0.00%) |
Apr 20, 2017 | 12.23 | 12.41 | 12.16 | 12.34 | 25,908 | +0.09(+0.70%) |
Apr 19, 2017 | 12.63 | 12.65 | 12.18 | 12.26 | 125,027 | -0.54(-4.23%) |
Apr 18, 2017 | 12.74 | 12.80 | 12.55 | 12.80 | 94,017 | -0.03(-0.22%) |
Apr 17, 2017 | 13.20 | 13.25 | 12.74 | 12.83 | 61,834 | -0.28(-2.10%) |
Apr 13, 2017 | 13.26 | 13.33 | 13.07 | 13.10 | 65,042 | -0.03(-0.26%) |
Apr 12, 2017 | 13.17 | 13.17 | 12.88 | 13.14 | 30,978 | +0.01(+0.04%) |
Apr 11, 2017 | 12.94 | 13.21 | 12.90 | 13.13 | 89,018 | +0.40(+3.14%) |
Apr 10, 2017 | 12.63 | 12.75 | 12.45 | 12.73 | 99,770 | -0.06(-0.45%) |
Apr 07, 2017 | 13.08 | 13.14 | 12.65 | 12.79 | 103,792 | +0.02(+0.15%) |
Apr 06, 2017 | 12.63 | 12.82 | 12.57 | 12.77 | 23,374 | +0.10(+0.83%) |
Apr 05, 2017 | 12.60 | 12.69 | 12.36 | 12.66 | 38,158 | -0.03(-0.22%) |
Apr 04, 2017 | 12.69 | 12.91 | 12.60 | 12.69 | 85,412 | +0.19(+1.52%) |
Apr 03, 2017 | 12.24 | 12.57 | 12.13 | 12.50 | 70,651 | +0.19(+1.58%) |
Mar 31, 2017 | 12.15 | 12.41 | 12.07 | 12.31 | 43,174 | +0.19(+1.53%) |
Mar 30, 2017 | 12.15 | 12.25 | 11.89 | 12.12 | 45,771 | -0.12(-1.01%) |
Mar 29, 2017 | 12.07 | 12.35 | 12.03 | 12.25 | 56,536 | +0.12(+0.96%) |
Mar 28, 2017 | 12.49 | 12.49 | 12.01 | 12.13 | 84,485 | -0.32(-2.54%) |
Mar 27, 2017 | 12.46 | 12.54 | 12.20 | 12.45 | 82,996 | +0.29(+2.35%) |
Mar 24, 2017 | 12.19 | 12.31 | 12.15 | 12.16 | 26,837 | -0.12(-1.01%) |
Mar 23, 2017 | 12.53 | 12.58 | 12.06 | 12.28 | 82,824 | -0.12(-1.00%) |
Mar 22, 2017 | 12.60 | 12.60 | 12.31 | 12.41 | 55,259 | -0.09(-0.69%) |
Mar 21, 2017 | 12.41 | 12.63 | 12.25 | 12.49 | 156,108 | +0.15(+1.20%) |
Mar 20, 2017 | 12.30 | 12.35 | 12.10 | 12.35 | 47,265 | +0.18(+1.52%) |
Mar 17, 2017 | 12.45 | 12.55 | 12.10 | 12.16 | 133,106 | -0.26(-2.07%) |
Mar 16, 2017 | 12.82 | 13.05 | 12.36 | 12.42 | 128,184 | -0.10(-0.76%) |
Mar 15, 2017 | 11.55 | 12.51 | 11.55 | 12.51 | 219,851 | +0.95(+8.17%) |
Mar 14, 2017 | 12.14 | 12.18 | 11.51 | 11.57 | 110,287 | -0.57(-4.73%) |
Mar 13, 2017 | 11.96 | 12.27 | 11.85 | 12.14 | 140,727 | +0.29(+2.49%) |
Mar 10, 2017 | 11.40 | 11.93 | 11.40 | 11.85 | 67,001 | +0.47(+4.09%) |
Mar 09, 2017 | 11.50 | 11.65 | 11.30 | 11.38 | 74,491 | -0.10(-0.91%) |
Mar 08, 2017 | 11.52 | 11.70 | 11.49 | 11.49 | 185,492 | -0.31(-2.66%) |
Mar 07, 2017 | 11.68 | 12.01 | 11.65 | 11.80 | 199,106 | -0.10(-0.80%) |
Mar 06, 2017 | 12.53 | 12.53 | 11.82 | 11.89 | 198,105 | -0.64(-5.08%) |
Mar 03, 2017 | 12.24 | 12.55 | 12.04 | 12.53 | 208,056 | +0.20(+1.62%) |
Mar 02, 2017 | 13.03 | 13.29 | 12.29 | 12.33 | 369,975 | -1.11(-8.28%) |
Mar 01, 2017 | 12.88 | 13.48 | 12.85 | 13.44 | 180,245 | +0.29(+2.17%) |
Feb 28, 2017 | 13.22 | 13.59 | 13.03 | 13.16 | 266,395 | +0.13(+1.02%) |
Feb 27, 2017 | 14.00 | 14.37 | 13.03 | 13.03 | 298,192 | -1.06(-7.50%) |
Feb 24, 2017 | 14.59 | 14.59 | 14.00 | 14.08 | 166,859 | -0.16(-1.13%) |
Feb 23, 2017 | 14.33 | 14.50 | 14.22 | 14.24 | 117,276 | +0.15(+1.08%) |
Feb 22, 2017 | 14.38 | 14.39 | 13.82 | 14.09 | 224,810 | -0.29(-1.98%) |
Feb 21, 2017 | 14.27 | 14.58 | 14.01 | 14.38 | 264,628 | -0.05(-0.33%) |
Feb 17, 2017 | 14.42 | 14.42 | 14.42 | 0 | -0.16(-1.11%) | |
Feb 16, 2017 | 14.56 | 14.74 | 14.51 | 14.59 | 171,575 | +0.20(+1.39%) |
Feb 15, 2017 | 14.51 | 14.55 | 14.18 | 14.39 | 193,496 | -0.30(-2.03%) |
Feb 14, 2017 | 14.99 | 14.99 | 14.47 | 14.68 | 122,056 | +0.01(+0.08%) |
Feb 13, 2017 | 14.73 | 14.88 | 14.65 | 14.67 | 148,500 | -0.19(-1.28%) |
Feb 10, 2017 | 14.36 | 14.97 | 14.35 | 14.86 | 199,830 | +0.35(+2.42%) |
Feb 09, 2017 | 15.34 | 15.34 | 14.44 | 14.51 | 351,859 | -0.74(-4.86%) |
Feb 08, 2017 | 15.41 | 15.47 | 15.13 | 15.25 | 173,427 | +0.12(+0.82%) |
Feb 07, 2017 | 15.13 | 15.43 | 14.96 | 15.13 | 237,426 | -0.04(-0.24%) |
Feb 06, 2017 | 14.90 | 15.18 | 14.64 | 15.16 | 205,899 | +0.63(+4.30%) |
Feb 03, 2017 | 14.58 | 14.71 | 14.39 | 14.54 | 226,127 | +0.05(+0.33%) |
Feb 02, 2017 | 14.71 | 14.74 | 14.41 | 14.49 | 327,707 | +0.15(+1.06%) |
Feb 01, 2017 | 13.93 | 14.36 | 13.81 | 14.34 | 137,780 | +0.19(+1.34%) |
Jan 31, 2017 | 13.91 | 14.19 | 13.91 | 14.15 | 101,063 | +0.52(+3.84%) |
Jan 30, 2017 | 13.82 | 13.84 | 13.49 | 13.62 | 93,905 | -0.03(-0.21%) |
Jan 27, 2017 | 13.23 | 13.70 | 13.17 | 13.65 | 60,003 | +0.36(+2.72%) |
Jan 26, 2017 | 13.30 | 13.41 | 13.07 | 13.29 | 106,743 | -0.39(-2.85%) |
Jan 25, 2017 | 13.60 | 13.87 | 13.45 | 13.68 | 135,333 | -0.23(-1.64%) |
Jan 24, 2017 | 14.15 | 14.32 | 13.74 | 13.91 | 132,526 | -0.16(-1.16%) |
Jan 23, 2017 | 13.79 | 14.14 | 13.79 | 14.07 | 199,191 | +0.40(+2.93%) |
Jan 20, 2017 | 13.59 | 13.82 | 13.37 | 13.67 | 85,699 | +0.17(+1.27%) |
Jan 19, 2017 | 13.31 | 13.57 | 13.13 | 13.50 | 124,969 | -0.09(-0.63%) |
Jan 18, 2017 | 13.98 | 14.07 | 13.41 | 13.59 | 124,359 | -0.32(-2.32%) |
Jan 17, 2017 | 14.01 | 14.29 | 13.81 | 13.91 | 293,864 | +0.41(+3.05%) |
Jan 13, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.36(+2.72%) | |
Jan 12, 2017 | 13.65 | 13.69 | 12.96 | 13.14 | 188,613 | -0.18(-1.36%) |
Jan 11, 2017 | 13.33 | 13.48 | 12.85 | 13.32 | 136,963 | -0.08(-0.57%) |
Jan 10, 2017 | 13.28 | 13.69 | 13.20 | 13.40 | 132,801 | +0.36(+2.77%) |
Jan 09, 2017 | 13.26 | 13.36 | 12.97 | 13.04 | 175,430 | +0.10(+0.73%) |
Jan 06, 2017 | 13.31 | 13.41 | 12.62 | 12.94 | 197,344 | -0.57(-4.22%) |
Jan 05, 2017 | 12.81 | 13.62 | 12.77 | 13.51 | 345,846 | +1.08(+8.72%) |
Jan 04, 2017 | 12.36 | 12.48 | 12.12 | 12.43 | 127,635 | +0.27(+2.19%) |
Jan 03, 2017 | 11.54 | 12.16 | 11.54 | 12.16 | 197,820 | +0.72(+6.32%) |
Dec 30, 2016 | 11.44 | 11.44 | 11.44 | 0 | -0.58(-4.83%) | |
Dec 29, 2016 | 11.31 | 12.04 | 11.31 | 12.02 | 220,112 | +0.78(+6.94%) |
Dec 28, 2016 | 11.23 | 11.25 | 10.98 | 11.24 | 108,900 | +0.10(+0.88%) |
Dec 27, 2016 | 10.76 | 11.20 | 10.72 | 11.14 | 138,622 | +0.44(+4.06%) |
Dec 23, 2016 | 10.71 | 10.71 | 10.71 | 0 | +0.13(+1.25%) | |
Dec 22, 2016 | 10.56 | 10.87 | 10.55 | 10.57 | 96,118 | -0.06(-0.53%) |
Dec 21, 2016 | 10.67 | 10.85 | 10.59 | 10.63 | 108,795 | -0.05(-0.44%) |
Dec 20, 2016 | 10.60 | 10.89 | 10.40 | 10.68 | 175,040 | -0.29(-2.67%) |
Dec 19, 2016 | 11.16 | 11.23 | 10.78 | 10.97 | 101,718 | -0.16(-1.44%) |
Dec 16, 2016 | 11.16 | 11.28 | 10.73 | 11.13 | 128,596 | +0.05(+0.43%) |
Dec 15, 2016 | 11.51 | 11.51 | 10.95 | 11.08 | 266,822 | -0.79(-6.69%) |
Dec 14, 2016 | 12.57 | 12.85 | 11.88 | 11.88 | 108,954 | -0.64(-5.14%) |
Dec 13, 2016 | 12.36 | 12.62 | 12.28 | 12.52 | 39,216 | +0.26(+2.08%) |
Dec 12, 2016 | 12.11 | 12.52 | 12.11 | 12.27 | 128,995 | +0.18(+1.49%) |
Dec 09, 2016 | 12.81 | 12.84 | 12.08 | 12.09 | 262,320 | -0.76(-5.89%) |
Dec 08, 2016 | 13.11 | 13.20 | 12.75 | 12.84 | 77,744 | -0.24(-1.81%) |
Dec 07, 2016 | 13.05 | 13.39 | 13.01 | 13.08 | 107,640 | +0.23(+1.77%) |
Dec 06, 2016 | 12.85 | 13.28 | 12.80 | 12.85 | 72,271 | -0.09(-0.73%) |
Dec 05, 2016 | 12.72 | 13.16 | 12.47 | 12.95 | 108,182 | +0.09(+0.66%) |
Dec 02, 2016 | 12.04 | 12.86 | 12.04 | 12.86 | 92,483 | +0.79(+6.58%) |
Dec 01, 2016 | 12.06 | 12.33 | 11.70 | 12.07 | 91,347 | -0.06(-0.47%) |
Nov 30, 2016 | 12.14 | 12.22 | 11.92 | 12.12 | 79,869 | -0.15(-1.20%) |
Nov 29, 2016 | 11.90 | 12.30 | 11.90 | 12.27 | 39,345 | +0.09(+0.74%) |
Nov 28, 2016 | 11.90 | 12.24 | 11.90 | 12.18 | 66,158 | +0.31(+2.63%) |
Nov 25, 2016 | 11.78 | 11.99 | 11.78 | 11.87 | 123,947 | +0.10(+0.88%) |
Nov 23, 2016 | 11.76 | 11.76 | 11.76 | 0 | -0.80(-6.40%) | |
Nov 22, 2016 | 12.32 | 12.58 | 12.06 | 12.57 | 91,345 | +0.25(+2.00%) |
Nov 21, 2016 | 12.15 | 12.49 | 12.12 | 12.32 | 97,257 | +0.35(+2.92%) |
Nov 18, 2016 | 11.86 | 12.04 | 11.74 | 11.97 | 79,571 | -0.09(-0.71%) |
Nov 17, 2016 | 12.46 | 12.68 | 11.84 | 12.06 | 220,444 | -0.24(-1.92%) |
Nov 16, 2016 | 12.65 | 12.65 | 12.15 | 12.29 | 84,437 | -0.26(-2.03%) |
Nov 15, 2016 | 11.75 | 12.60 | 11.75 | 12.55 | 138,230 | +0.89(+7.62%) |
Nov 14, 2016 | 11.41 | 12.00 | 11.09 | 11.66 | 456,770 | -0.04(-0.32%) |
Nov 11, 2016 | 12.87 | 12.87 | 11.63 | 11.70 | 418,501 | -1.14(-8.91%) |
Nov 10, 2016 | 13.72 | 13.72 | 12.78 | 12.84 | 207,127 | -0.89(-6.47%) |
Nov 09, 2016 | 14.30 | 14.73 | 13.49 | 13.73 | 221,645 | +0.36(+2.69%) |
Nov 08, 2016 | 13.49 | 13.76 | 13.16 | 13.37 | 81,989 | -0.02(-0.14%) |
Nov 07, 2016 | 13.30 | 13.49 | 13.15 | 13.39 | 162,752 | -0.27(-2.01%) |
Nov 04, 2016 | 13.85 | 14.02 | 13.45 | 13.67 | 106,791 | -0.25(-1.77%) |
Nov 03, 2016 | 13.59 | 13.99 | 13.58 | 13.91 | 113,865 | +0.18(+1.31%) |
Nov 02, 2016 | 14.10 | 14.39 | 13.62 | 13.73 | 259,043 | -0.05(-0.34%) |
Nov 01, 2016 | 13.71 | 14.07 | 13.48 | 13.78 | 237,397 | +0.46(+3.48%) |
Oct 31, 2016 | 13.02 | 13.34 | 12.99 | 13.32 | 79,009 | +0.30(+2.33%) |
Oct 28, 2016 | 12.96 | 13.27 | 12.85 | 13.01 | 135,043 | -0.04(-0.29%) |
Oct 27, 2016 | 13.24 | 13.46 | 12.99 | 13.05 | 55,099 | -0.20(-1.50%) |
Oct 26, 2016 | 13.71 | 13.73 | 13.07 | 13.25 | 61,175 | -0.44(-3.25%) |
Oct 25, 2016 | 13.37 | 13.81 | 13.37 | 13.69 | 67,981 | +0.40(+2.99%) |
Oct 24, 2016 | 13.84 | 13.90 | 13.18 | 13.30 | 60,471 | -0.35(-2.56%) |
Oct 21, 2016 | 13.56 | 13.71 | 13.53 | 13.65 | 67,854 | -0.07(-0.48%) |
Oct 20, 2016 | 13.94 | 13.94 | 13.54 | 13.71 | 64,615 | -0.13(-0.96%) |
Oct 19, 2016 | 13.76 | 13.98 | 13.57 | 13.85 | 137,651 | +0.34(+2.52%) |
Oct 18, 2016 | 13.25 | 13.50 | 13.09 | 13.50 | 57,215 | +0.58(+4.46%) |
Oct 17, 2016 | 12.78 | 13.00 | 12.77 | 12.93 | 125,694 | +0.15(+1.18%) |
Oct 14, 2016 | 13.05 | 13.18 | 12.72 | 12.78 | 81,119 | -0.29(-2.24%) |
Oct 13, 2016 | 12.92 | 13.28 | 12.81 | 13.07 | 73,901 | +0.25(+1.92%) |
Oct 12, 2016 | 12.68 | 13.00 | 12.67 | 12.82 | 126,603 | +0.09(+0.74%) |
Oct 11, 2016 | 13.10 | 13.10 | 12.67 | 12.73 | 111,149 | -0.42(-3.17%) |
Oct 10, 2016 | 13.22 | 13.37 | 13.09 | 13.15 | 143,803 | +0.22(+1.68%) |
Oct 07, 2016 | 12.97 | 13.27 | 12.66 | 12.93 | 184,659 | +0.30(+2.36%) |
Oct 06, 2016 | 12.59 | 12.83 | 12.36 | 12.63 | 274,313 | -0.39(-3.02%) |
Oct 05, 2016 | 13.14 | 13.29 | 12.74 | 13.02 | 317,377 | -0.03(-0.22%) |
Oct 04, 2016 | 14.14 | 14.14 | 13.03 | 13.05 | 606,423 | -1.48(-10.16%) |
Oct 03, 2016 | 14.61 | 14.89 | 14.38 | 14.53 | 156,976 | -0.15(-1.03%) |
Sep 30, 2016 | 15.31 | 15.32 | 14.66 | 14.68 | 186,772 | -0.13(-0.89%) |
Sep 29, 2016 | 14.89 | 15.08 | 14.74 | 14.81 | 91,857 | -0.16(-1.07%) |
Sep 28, 2016 | 14.44 | 15.04 | 14.30 | 14.97 | 156,593 | +0.34(+2.33%) |
Sep 27, 2016 | 14.60 | 14.72 | 14.32 | 14.63 | 211,703 | -0.21(-1.40%) |
Sep 26, 2016 | 15.19 | 15.43 | 14.80 | 14.84 | 292,649 | -0.37(-2.43%) |
Sep 23, 2016 | 15.64 | 15.81 | 15.14 | 15.21 | 139,439 | -0.61(-3.89%) |
Sep 22, 2016 | 16.44 | 16.55 | 15.64 | 15.82 | 340,151 | -0.26(-1.59%) |
Sep 21, 2016 | 15.46 | 16.15 | 15.29 | 16.08 | 361,525 | +1.00(+6.65%) |
Sep 20, 2016 | 15.05 | 15.08 | 14.83 | 15.07 | 76,602 | +0.14(+0.95%) |
Sep 19, 2016 | 15.21 | 15.36 | 14.87 | 14.93 | 109,627 | +0.13(+0.89%) |
Sep 16, 2016 | 14.90 | 15.09 | 14.63 | 14.80 | 113,898 | -0.21(-1.39%) |
Sep 15, 2016 | 15.01 | 15.36 | 14.59 | 15.01 | 88,874 | +0.04(+0.25%) |
Sep 14, 2016 | 15.24 | 15.49 | 14.93 | 14.97 | 272,206 | +0.08(+0.51%) |
Sep 13, 2016 | 15.85 | 15.85 | 14.73 | 14.89 | 347,792 | -0.99(-6.25%) |
Sep 12, 2016 | 15.22 | 16.08 | 14.95 | 15.89 | 765,082 | +0.31(+2.00%) |
Sep 09, 2016 | 16.70 | 16.73 | 15.51 | 15.58 | 764,842 | -1.40(-8.24%) |
Sep 08, 2016 | 17.22 | 17.31 | 16.84 | 16.98 | 155,225 | -0.18(-1.05%) |
Sep 07, 2016 | 17.07 | 17.17 | 16.60 | 17.16 | 272,022 | +0.06(+0.33%) |
Sep 06, 2016 | 16.46 | 17.13 | 16.20 | 17.10 | 504,135 | +1.26(+7.94%) |
Sep 02, 2016 | 15.54 | 15.84 | 15.84 | 15.84 | 298,720 | +0.89(+5.95%) |
Sep 01, 2016 | 14.37 | 15.04 | 14.19 | 14.95 | 234,078 | +0.38(+2.60%) |
Aug 31, 2016 | 14.65 | 14.83 | 14.37 | 14.57 | 329,716 | -0.28(-1.91%) |
Aug 30, 2016 | 15.77 | 15.82 | 14.72 | 14.86 | 416,832 | -1.02(-6.43%) |
Aug 29, 2016 | 15.55 | 16.01 | 15.53 | 15.88 | 241,676 | +0.09(+0.54%) |
Aug 26, 2016 | 15.81 | 16.45 | 15.50 | 15.79 | 330,446 | +0.33(+2.14%) |
Aug 25, 2016 | 15.14 | 15.90 | 14.88 | 15.46 | 471,114 | +0.23(+1.49%) |
Aug 24, 2016 | 16.66 | 16.79 | 15.16 | 15.24 | 852,928 | -1.55(-9.24%) |
Aug 23, 2016 | 17.16 | 17.25 | 16.78 | 16.79 | 138,549 | -0.20(-1.17%) |
Aug 22, 2016 | 17.10 | 17.20 | 16.74 | 16.98 | 376,501 | -0.50(-2.87%) |
Aug 19, 2016 | 17.87 | 17.87 | 17.42 | 17.49 | 289,707 | -0.70(-3.85%) |
Aug 18, 2016 | 18.09 | 18.25 | 17.90 | 18.19 | 200,934 | +0.32(+1.80%) |
Aug 17, 2016 | 18.19 | 18.23 | 17.44 | 17.86 | 300,763 | -0.43(-2.38%) |
Aug 16, 2016 | 18.36 | 18.42 | 18.08 | 18.30 | 265,000 | +0.14(+0.78%) |
Aug 15, 2016 | 18.20 | 18.38 | 18.10 | 18.16 | 197,412 | +0.01(+0.07%) |
Aug 12, 2016 | 18.58 | 18.62 | 17.98 | 18.14 | 321,369 | -0.12(-0.64%) |
Aug 11, 2016 | 18.38 | 18.71 | 18.04 | 18.26 | 283,725 | +0.05(+0.26%) |
Aug 10, 2016 | 18.47 | 18.54 | 17.94 | 18.21 | 344,534 | +0.37(+2.07%) |
Aug 09, 2016 | 17.87 | 18.13 | 17.79 | 17.85 | 338,310 | +0.16(+0.91%) |
Aug 08, 2016 | 17.28 | 17.91 | 17.22 | 17.68 | 310,831 | +0.40(+2.30%) |
Aug 05, 2016 | 17.31 | 17.50 | 16.88 | 17.29 | 278,822 | -0.54(-3.02%) |
Aug 04, 2016 | 17.83 | 17.94 | 17.73 | 17.83 | 183,045 | +0.09(+0.53%) |
Aug 03, 2016 | 17.76 | 17.83 | 17.36 | 17.73 | 202,428 | -0.12(-0.69%) |
Aug 02, 2016 | 17.83 | 18.22 | 17.69 | 17.85 | 536,607 | +0.26(+1.51%) |
Aug 01, 2016 | 17.34 | 17.59 | 17.12 | 17.59 | 512,909 | +0.52(+3.05%) |
Jul 29, 2016 | 16.91 | 17.24 | 16.68 | 17.07 | 370,390 | +0.44(+2.61%) |
Jul 28, 2016 | 16.49 | 16.74 | 16.32 | 16.63 | 1,237,445 | +0.38(+2.33%) |
Jul 27, 2016 | 15.54 | 16.41 | 15.37 | 16.26 | 273,955 | +0.79(+5.14%) |
Jul 26, 2016 | 14.94 | 15.59 | 14.94 | 15.46 | 142,790 | +0.61(+4.07%) |
Jul 25, 2016 | 15.10 | 15.23 | 14.57 | 14.86 | 438,540 | -0.71(-4.56%) |
Jul 22, 2016 | 15.43 | 15.67 | 15.31 | 15.57 | 85,442 | -0.04(-0.24%) |
Jul 21, 2016 | 15.03 | 15.68 | 14.96 | 15.60 | 332,306 | +0.70(+4.70%) |
Jul 20, 2016 | 15.61 | 15.71 | 14.80 | 14.90 | 415,414 | -1.19(-7.40%) |
Jul 19, 2016 | 16.18 | 16.39 | 16.00 | 16.10 | 147,077 | -0.27(-1.68%) |
Jul 18, 2016 | 16.46 | 16.46 | 16.10 | 16.37 | 212,488 | -0.06(-0.35%) |
Jul 15, 2016 | 16.35 | 16.64 | 16.24 | 16.43 | 271,695 | -0.24(-1.42%) |
Jul 14, 2016 | 16.46 | 16.66 | 15.95 | 16.66 | 246,633 | +0.19(+1.15%) |
Jul 13, 2016 | 16.12 | 16.55 | 15.88 | 16.47 | 330,430 | +0.75(+4.75%) |
Jul 12, 2016 | 16.46 | 16.47 | 15.61 | 15.73 | 367,783 | -0.54(-3.31%) |
Jul 11, 2016 | 15.92 | 16.46 | 15.75 | 16.27 | 561,831 | +0.35(+2.20%) |
Jul 08, 2016 | 15.07 | 15.93 | 15.05 | 15.92 | 227,262 | +0.87(+5.78%) |
Jul 07, 2016 | 15.73 | 15.81 | 14.99 | 15.05 | 313,926 | -0.77(-4.84%) |
Jul 06, 2016 | 15.59 | 15.83 | 15.38 | 15.81 | 306,896 | +0.61(+4.04%) |
Jul 05, 2016 | 15.28 | 15.53 | 14.67 | 15.20 | 527,100 | +0.19(+1.26%) |
Jul 01, 2016 | 14.40 | 15.01 | 15.01 | 15.01 | 654,647 | +1.15(+8.33%) |
Jun 30, 2016 | 13.68 | 13.88 | 13.39 | 13.85 | 252,711 | +0.38(+2.81%) |
Jun 29, 2016 | 13.04 | 13.60 | 13.04 | 13.48 | 259,529 | +0.67(+5.24%) |
Jun 28, 2016 | 12.36 | 12.91 | 12.36 | 12.80 | 167,007 | +0.08(+0.59%) |