Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.450 | 6.695 | 6.000 | 6.400 | 52,598 | +0.05(+0.79%) |
May 30, 2017 | 6.750 | 6.935 | 6.000 | 6.350 | 59,123 | +0.15(+2.42%) |
May 26, 2017 | 5.700 | 6.400 | 5.700 | 6.200 | 70,308 | +0.70(+12.73%) |
May 25, 2017 | 6.050 | 6.100 | 5.500 | 5.500 | 48,558 | -0.60(-9.84%) |
May 24, 2017 | 6.050 | 6.300 | 6.050 | 6.100 | 38,827 | +0.05(+0.83%) |
May 23, 2017 | 6.200 | 6.286 | 6.050 | 6.050 | 15,804 | +0.00(+0.00%) |
May 22, 2017 | 6.950 | 6.980 | 6.000 | 6.050 | 38,598 | -0.80(-11.68%) |
May 19, 2017 | 6.300 | 7.450 | 6.300 | 6.850 | 67,048 | +0.55(+8.73%) |
May 18, 2017 | 7.225 | 7.225 | 6.250 | 6.300 | 42,576 | -0.70(-10.00%) |
May 17, 2017 | 7.500 | 7.700 | 7.000 | 7.000 | 40,623 | -0.65(-8.50%) |
May 16, 2017 | 8.400 | 8.500 | 7.500 | 7.650 | 98,154 | -0.95(-11.05%) |
May 15, 2017 | 6.150 | 10.00 | 6.009 | 8.600 | 426,854 | +3.30(+62.26%) |
May 12, 2017 | 9.700 | 9.700 | 5.050 | 5.300 | 93,014 | -4.45(-45.64%) |
May 11, 2017 | 10.00 | 10.00 | 9.600 | 9.750 | 25,909 | -0.25(-2.50%) |
May 10, 2017 | 10.05 | 10.15 | 10.00 | 10.00 | 16,398 | -0.05(-0.50%) |
May 09, 2017 | 10.20 | 10.20 | 10.00 | 10.05 | 10,298 | -0.20(-1.95%) |
May 08, 2017 | 10.75 | 10.75 | 10.20 | 10.25 | 4,811 | +0.05(+0.49%) |
May 05, 2017 | 10.40 | 10.65 | 10.20 | 10.20 | 8,570 | -0.20(-1.92%) |
May 04, 2017 | 10.40 | 10.50 | 10.40 | 10.40 | 4,112 | +0.00(+0.00%) |
May 03, 2017 | 10.70 | 10.70 | 10.20 | 10.40 | 17,753 | -0.30(-2.80%) |
May 02, 2017 | 10.70 | 11.45 | 10.70 | 10.70 | 11,440 | -0.30(-2.73%) |
May 01, 2017 | 10.75 | 11.00 | 10.55 | 11.00 | 11,046 | +0.20(+1.85%) |
Apr 28, 2017 | 10.65 | 10.95 | 10.60 | 10.80 | 14,358 | +0.10(+0.93%) |
Apr 27, 2017 | 10.90 | 11.00 | 10.60 | 10.70 | 7,986 | -0.10(-0.93%) |
Apr 26, 2017 | 10.52 | 11.30 | 10.52 | 10.80 | 20,531 | +0.00(+0.00%) |
Apr 25, 2017 | 11.00 | 11.00 | 10.75 | 10.80 | 13,177 | -0.05(-0.46%) |
Apr 24, 2017 | 10.85 | 11.35 | 10.60 | 10.85 | 6,949 | +0.10(+0.93%) |
Apr 21, 2017 | 10.70 | 11.35 | 10.20 | 10.75 | 14,817 | +0.05(+0.47%) |
Apr 20, 2017 | 10.81 | 11.05 | 10.60 | 10.70 | 24,414 | +0.00(+0.00%) |
Apr 19, 2017 | 10.95 | 11.50 | 10.70 | 10.70 | 19,334 | -0.35(-3.17%) |
Apr 18, 2017 | 11.05 | 12.05 | 10.86 | 11.05 | 17,333 | -0.10(-0.90%) |
Apr 17, 2017 | 11.10 | 11.25 | 11.05 | 11.15 | 6,290 | -0.15(-1.33%) |
Apr 13, 2017 | 11.18 | 11.60 | 11.18 | 11.30 | 57,029 | -0.25(-2.16%) |
Apr 12, 2017 | 11.65 | 11.75 | 11.30 | 11.55 | 8,389 | -0.25(-2.12%) |
Apr 11, 2017 | 11.65 | 12.10 | 11.65 | 11.80 | 7,920 | +0.25(+2.16%) |
Apr 10, 2017 | 11.90 | 12.50 | 11.50 | 11.55 | 25,244 | +0.45(+4.05%) |
Apr 07, 2017 | 11.20 | 11.50 | 11.07 | 11.10 | 9,101 | +0.00(+0.00%) |
Apr 06, 2017 | 11.30 | 11.55 | 11.00 | 11.10 | 15,363 | +0.10(+0.91%) |
Apr 05, 2017 | 10.97 | 11.45 | 10.90 | 11.00 | 27,041 | -0.15(-1.35%) |
Apr 04, 2017 | 11.00 | 11.35 | 10.85 | 11.15 | 8,803 | -0.20(-1.76%) |
Apr 03, 2017 | 11.80 | 11.80 | 11.15 | 11.35 | 32,105 | -0.45(-3.81%) |
Mar 31, 2017 | 12.25 | 12.30 | 11.34 | 11.80 | 37,525 | -0.30(-2.48%) |
Mar 30, 2017 | 12.30 | 12.70 | 11.89 | 12.10 | 34,356 | +0.25(+2.11%) |
Mar 29, 2017 | 11.35 | 12.00 | 11.35 | 11.85 | 22,657 | +0.45(+3.95%) |
Mar 28, 2017 | 11.40 | 11.95 | 11.35 | 11.40 | 26,529 | +0.00(+0.00%) |
Mar 27, 2017 | 11.05 | 11.95 | 11.05 | 11.40 | 17,532 | +0.05(+0.44%) |
Mar 24, 2017 | 11.35 | 11.65 | 11.25 | 11.35 | 19,046 | +0.20(+1.79%) |
Mar 23, 2017 | 11.15 | 11.40 | 11.10 | 11.15 | 8,524 | +0.10(+0.90%) |
Mar 22, 2017 | 11.25 | 11.35 | 10.70 | 11.05 | 28,913 | +0.05(+0.45%) |
Mar 21, 2017 | 11.85 | 11.85 | 10.85 | 11.00 | 18,606 | -0.40(-3.51%) |
Mar 20, 2017 | 11.10 | 11.45 | 10.95 | 11.40 | 22,155 | +0.20(+1.79%) |
Mar 17, 2017 | 10.75 | 11.20 | 10.75 | 11.20 | 36,188 | +0.20(+1.82%) |
Mar 16, 2017 | 11.25 | 11.25 | 10.86 | 11.00 | 11,109 | -0.15(-1.35%) |
Mar 15, 2017 | 11.50 | 11.50 | 11.00 | 11.15 | 7,054 | +0.55(+5.19%) |
Mar 14, 2017 | 11.70 | 11.70 | 10.05 | 10.60 | 17,107 | -0.70(-6.19%) |
Mar 13, 2017 | 11.25 | 11.45 | 11.20 | 11.30 | 11,009 | +0.20(+1.80%) |
Mar 10, 2017 | 11.65 | 11.70 | 11.10 | 11.10 | 16,146 | -0.40(-3.48%) |
Mar 09, 2017 | 11.85 | 11.85 | 11.50 | 11.50 | 8,303 | -0.05(-0.43%) |
Mar 08, 2017 | 11.60 | 11.85 | 11.40 | 11.55 | 13,008 | +0.05(+0.43%) |
Mar 07, 2017 | 11.65 | 11.96 | 11.50 | 11.50 | 7,791 | -0.55(-4.56%) |
Mar 06, 2017 | 12.33 | 12.33 | 11.90 | 12.05 | 8,906 | -0.35(-2.82%) |
Mar 03, 2017 | 13.10 | 13.15 | 12.30 | 12.40 | 8,630 | -0.85(-6.42%) |
Mar 02, 2017 | 13.20 | 13.80 | 13.20 | 13.25 | 30,380 | -0.15(-1.12%) |
Mar 01, 2017 | 12.95 | 13.40 | 12.91 | 13.40 | 20,779 | +0.60(+4.69%) |
Feb 28, 2017 | 12.75 | 13.10 | 12.65 | 12.80 | 33,082 | +0.15(+1.19%) |
Feb 27, 2017 | 12.10 | 12.70 | 11.50 | 12.65 | 27,614 | +1.15(+10.00%) |
Feb 24, 2017 | 12.25 | 12.30 | 11.40 | 11.50 | 17,228 | -0.20(-1.71%) |
Feb 23, 2017 | 11.70 | 11.85 | 11.40 | 11.70 | 13,443 | -0.20(-1.68%) |
Feb 22, 2017 | 12.20 | 12.20 | 11.70 | 11.90 | 5,597 | -0.15(-1.24%) |
Feb 21, 2017 | 12.45 | 12.45 | 11.90 | 12.05 | 7,174 | -0.25(-2.03%) |
Feb 17, 2017 | 12.30 | 12.30 | 12.30 | 0 | +0.15(+1.23%) | |
Feb 16, 2017 | 12.26 | 12.50 | 12.05 | 12.15 | 8,088 | -0.03(-0.21%) |
Feb 15, 2017 | 11.90 | 12.40 | 11.80 | 12.18 | 11,571 | +0.12(+1.04%) |
Feb 14, 2017 | 11.70 | 12.05 | 11.70 | 12.05 | 13,915 | +0.20(+1.69%) |
Feb 13, 2017 | 11.90 | 12.05 | 11.65 | 11.85 | 4,793 | +0.05(+0.42%) |
Feb 10, 2017 | 11.80 | 12.00 | 11.55 | 11.80 | 10,371 | +0.00(+0.00%) |
Feb 09, 2017 | 11.75 | 12.00 | 11.55 | 11.80 | 23,673 | +0.10(+0.85%) |
Feb 08, 2017 | 11.70 | 11.90 | 11.65 | 11.70 | 6,350 | -0.05(-0.43%) |
Feb 07, 2017 | 11.75 | 11.90 | 11.65 | 11.75 | 6,319 | -0.15(-1.26%) |
Feb 06, 2017 | 12.00 | 12.20 | 11.90 | 11.90 | 8,394 | -0.30(-2.46%) |
Feb 03, 2017 | 11.80 | 12.20 | 11.65 | 12.20 | 8,454 | +0.50(+4.27%) |
Feb 02, 2017 | 11.60 | 12.05 | 11.60 | 11.70 | 9,275 | -0.60(-4.88%) |
Feb 01, 2017 | 12.30 | 12.50 | 12.20 | 12.30 | 6,605 | -0.10(-0.81%) |
Jan 31, 2017 | 12.40 | 12.50 | 12.15 | 12.40 | 13,497 | -0.10(-0.80%) |
Jan 30, 2017 | 12.60 | 12.72 | 12.40 | 12.50 | 8,775 | -0.35(-2.72%) |
Jan 27, 2017 | 12.95 | 12.95 | 12.70 | 12.85 | 7,186 | +0.05(+0.39%) |
Jan 26, 2017 | 12.55 | 12.85 | 12.55 | 12.80 | 5,618 | -0.05(-0.39%) |
Jan 25, 2017 | 12.65 | 12.90 | 12.50 | 12.85 | 3,879 | +0.20(+1.58%) |
Jan 24, 2017 | 12.80 | 12.95 | 12.60 | 12.65 | 10,275 | -0.10(-0.78%) |
Jan 23, 2017 | 12.95 | 13.00 | 12.50 | 12.75 | 7,851 | +0.20(+1.59%) |
Jan 20, 2017 | 12.60 | 12.70 | 12.50 | 12.55 | 9,039 | -0.10(-0.79%) |
Jan 19, 2017 | 12.75 | 12.80 | 12.60 | 12.65 | 11,396 | -0.15(-1.17%) |
Jan 18, 2017 | 13.05 | 13.25 | 12.50 | 12.80 | 9,697 | -0.15(-1.16%) |
Jan 17, 2017 | 13.20 | 13.25 | 12.90 | 12.95 | 8,693 | -0.15(-1.15%) |
Jan 13, 2017 | 13.10 | 13.10 | 13.10 | 0 | -0.15(-1.13%) | |
Jan 12, 2017 | 13.10 | 13.40 | 13.00 | 13.25 | 7,961 | +0.10(+0.76%) |
Jan 11, 2017 | 13.10 | 13.25 | 13.05 | 13.15 | 6,277 | -0.05(-0.38%) |
Jan 10, 2017 | 13.10 | 13.25 | 12.95 | 13.20 | 8,485 | -0.10(-0.75%) |
Jan 09, 2017 | 13.10 | 13.50 | 13.05 | 13.30 | 6,690 | +0.20(+1.53%) |
Jan 06, 2017 | 13.15 | 13.20 | 13.00 | 13.10 | 3,563 | +0.05(+0.38%) |
Jan 05, 2017 | 13.30 | 13.30 | 12.92 | 13.05 | 11,797 | -0.05(-0.38%) |
Jan 04, 2017 | 13.30 | 13.30 | 12.90 | 13.10 | 16,017 | -0.10(-0.76%) |
Jan 03, 2017 | 13.60 | 13.60 | 13.15 | 13.20 | 10,445 | +0.10(+0.76%) |
Dec 30, 2016 | 13.10 | 13.10 | 13.10 | 0 | -0.30(-2.24%) | |
Dec 29, 2016 | 13.30 | 13.45 | 13.05 | 13.40 | 12,726 | +0.05(+0.37%) |
Dec 28, 2016 | 13.30 | 13.65 | 13.20 | 13.35 | 21,431 | +0.00(+0.00%) |
Dec 27, 2016 | 13.45 | 13.72 | 12.85 | 13.35 | 30,316 | -0.15(-1.11%) |
Dec 23, 2016 | 13.50 | 13.50 | 13.50 | 0 | +0.20(+1.50%) | |
Dec 22, 2016 | 13.10 | 13.40 | 12.85 | 13.30 | 21,110 | +0.00(+0.00%) |
Dec 21, 2016 | 13.15 | 13.40 | 13.00 | 13.30 | 18,470 | -0.05(-0.37%) |
Dec 20, 2016 | 12.95 | 13.50 | 12.95 | 13.35 | 25,182 | +0.30(+2.30%) |
Dec 19, 2016 | 13.25 | 13.50 | 12.30 | 13.05 | 52,599 | -0.45(-3.33%) |
Dec 16, 2016 | 13.50 | 13.60 | 13.05 | 13.50 | 55,684 | +0.15(+1.12%) |
Dec 15, 2016 | 13.40 | 13.80 | 13.00 | 13.35 | 32,060 | +0.10(+0.75%) |
Dec 14, 2016 | 13.45 | 13.57 | 13.12 | 13.25 | 14,980 | -0.30(-2.21%) |
Dec 13, 2016 | 13.85 | 13.85 | 13.00 | 13.55 | 14,640 | +0.35(+2.65%) |
Dec 12, 2016 | 13.40 | 13.40 | 12.95 | 13.20 | 8,536 | -0.20(-1.49%) |
Dec 09, 2016 | 13.85 | 13.90 | 13.35 | 13.40 | 24,223 | +0.05(+0.37%) |
Dec 08, 2016 | 13.35 | 13.60 | 12.73 | 13.35 | 23,798 | +0.10(+0.75%) |
Dec 07, 2016 | 13.05 | 13.80 | 13.05 | 13.25 | 16,537 | +0.10(+0.76%) |
Dec 06, 2016 | 13.00 | 13.40 | 12.60 | 13.15 | 29,179 | +0.10(+0.77%) |
Dec 05, 2016 | 13.85 | 13.85 | 12.80 | 13.05 | 18,139 | +0.40(+3.16%) |
Dec 02, 2016 | 12.80 | 13.90 | 12.60 | 12.65 | 14,151 | -0.15(-1.17%) |
Dec 01, 2016 | 12.85 | 14.00 | 12.80 | 12.80 | 21,850 | -0.60(-4.48%) |
Nov 30, 2016 | 13.85 | 14.15 | 12.80 | 13.40 | 49,346 | -0.25(-1.83%) |
Nov 29, 2016 | 14.45 | 15.00 | 13.35 | 13.65 | 44,548 | -0.55(-3.87%) |
Nov 28, 2016 | 14.00 | 14.40 | 14.00 | 14.20 | 19,415 | +0.10(+0.71%) |
Nov 25, 2016 | 14.00 | 14.20 | 13.55 | 14.10 | 10,026 | +0.35(+2.55%) |
Nov 23, 2016 | 13.75 | 13.75 | 13.75 | 0 | -0.65(-4.51%) | |
Nov 22, 2016 | 14.10 | 14.85 | 13.20 | 14.40 | 28,272 | +0.25(+1.77%) |
Nov 21, 2016 | 12.65 | 14.45 | 12.65 | 14.15 | 69,642 | +0.65(+4.81%) |
Nov 18, 2016 | 13.45 | 13.90 | 13.30 | 13.50 | 19,679 | +0.20(+1.50%) |
Nov 17, 2016 | 13.95 | 13.95 | 13.10 | 13.30 | 11,713 | -0.55(-3.97%) |
Nov 16, 2016 | 14.20 | 14.20 | 13.70 | 13.85 | 13,733 | -0.35(-2.46%) |
Nov 15, 2016 | 15.00 | 15.00 | 13.70 | 14.20 | 24,330 | -0.80(-5.33%) |
Nov 14, 2016 | 14.80 | 15.45 | 13.65 | 15.00 | 47,241 | +0.30(+2.04%) |
Nov 11, 2016 | 14.05 | 14.70 | 12.80 | 14.70 | 40,389 | +0.85(+6.14%) |
Nov 10, 2016 | 13.00 | 13.85 | 12.25 | 13.85 | 23,749 | +0.85(+6.54%) |
Nov 09, 2016 | 11.20 | 13.00 | 11.20 | 13.00 | 16,504 | +1.80(+16.07%) |
Nov 08, 2016 | 11.60 | 11.60 | 11.00 | 11.20 | 21,963 | -0.55(-4.68%) |
Nov 07, 2016 | 11.65 | 12.30 | 11.60 | 11.75 | 11,407 | +0.30(+2.62%) |
Nov 04, 2016 | 11.40 | 11.85 | 11.40 | 11.45 | 14,144 | -0.05(-0.43%) |
Nov 03, 2016 | 11.55 | 11.70 | 11.40 | 11.50 | 18,868 | +0.10(+0.88%) |
Nov 02, 2016 | 11.60 | 12.00 | 11.40 | 11.40 | 16,131 | -0.20(-1.72%) |
Nov 01, 2016 | 12.05 | 12.20 | 11.50 | 11.60 | 17,128 | -0.45(-3.73%) |
Oct 31, 2016 | 12.40 | 12.50 | 12.00 | 12.05 | 15,063 | -0.35(-2.82%) |
Oct 28, 2016 | 12.45 | 12.45 | 12.00 | 12.40 | 7,562 | +0.20(+1.64%) |
Oct 27, 2016 | 12.45 | 12.45 | 12.08 | 12.20 | 8,072 | -0.05(-0.41%) |
Oct 26, 2016 | 13.05 | 13.30 | 12.20 | 12.25 | 33,254 | -0.80(-6.13%) |
Oct 25, 2016 | 13.25 | 13.50 | 13.05 | 13.05 | 10,181 | -0.15(-1.14%) |
Oct 24, 2016 | 13.60 | 13.60 | 13.05 | 13.20 | 31,076 | -0.25(-1.86%) |
Oct 21, 2016 | 13.35 | 13.80 | 13.25 | 13.45 | 8,829 | +0.00(+0.00%) |
Oct 20, 2016 | 13.95 | 13.95 | 13.40 | 13.45 | 9,847 | +0.10(+0.75%) |
Oct 19, 2016 | 13.50 | 13.75 | 13.10 | 13.35 | 4,444 | -0.25(-1.84%) |
Oct 18, 2016 | 13.85 | 14.25 | 13.50 | 13.60 | 3,853 | -0.05(-0.37%) |
Oct 17, 2016 | 13.90 | 14.30 | 13.45 | 13.65 | 4,975 | -0.21(-1.52%) |
Oct 14, 2016 | 14.36 | 14.38 | 13.71 | 13.86 | 7,897 | -0.52(-3.62%) |
Oct 13, 2016 | 14.35 | 14.73 | 14.35 | 14.38 | 9,945 | -0.01(-0.07%) |
Oct 12, 2016 | 14.78 | 14.78 | 14.35 | 14.39 | 2,943 | -0.08(-0.55%) |
Oct 11, 2016 | 14.36 | 14.81 | 14.36 | 14.47 | 10,927 | -0.19(-1.30%) |
Oct 10, 2016 | 14.61 | 14.71 | 14.38 | 14.66 | 14,829 | +0.22(+1.52%) |
Oct 07, 2016 | 14.52 | 14.70 | 14.42 | 14.44 | 13,072 | -0.30(-2.04%) |
Oct 06, 2016 | 14.64 | 14.80 | 14.34 | 14.74 | 13,227 | +0.05(+0.34%) |
Oct 05, 2016 | 14.41 | 14.69 | 14.25 | 14.69 | 48,511 | +0.42(+2.94%) |
Oct 04, 2016 | 14.64 | 14.66 | 13.99 | 14.27 | 39,599 | -0.31(-2.13%) |
Oct 03, 2016 | 14.33 | 14.84 | 14.15 | 14.58 | 10,023 | +0.08(+0.55%) |
Sep 30, 2016 | 14.32 | 14.68 | 13.91 | 14.50 | 35,742 | +0.30(+2.11%) |
Sep 29, 2016 | 14.20 | 14.79 | 14.19 | 14.20 | 6,145 | +0.11(+0.78%) |
Sep 28, 2016 | 14.35 | 14.35 | 14.01 | 14.09 | 11,715 | -0.23(-1.61%) |
Sep 27, 2016 | 14.29 | 14.49 | 14.29 | 14.32 | 4,978 | -0.06(-0.42%) |
Sep 26, 2016 | 14.59 | 14.70 | 14.33 | 14.38 | 8,915 | -0.30(-2.04%) |
Sep 23, 2016 | 14.77 | 15.05 | 14.68 | 14.68 | 24,458 | -0.19(-1.28%) |
Sep 22, 2016 | 14.58 | 14.93 | 14.20 | 14.87 | 99,652 | +0.54(+3.77%) |
Sep 21, 2016 | 14.29 | 14.50 | 14.15 | 14.33 | 14,541 | +0.05(+0.35%) |
Sep 20, 2016 | 14.35 | 14.49 | 14.16 | 14.28 | 7,694 | +0.06(+0.42%) |
Sep 19, 2016 | 14.43 | 14.75 | 14.12 | 14.22 | 13,374 | -0.17(-1.18%) |
Sep 16, 2016 | 14.50 | 14.74 | 14.17 | 14.39 | 46,247 | -0.11(-0.76%) |
Sep 15, 2016 | 14.28 | 14.50 | 14.07 | 14.50 | 13,172 | +0.31(+2.18%) |
Sep 14, 2016 | 14.55 | 14.55 | 14.03 | 14.19 | 8,852 | -0.39(-2.67%) |
Sep 13, 2016 | 14.29 | 14.66 | 14.16 | 14.58 | 15,099 | +0.08(+0.55%) |
Sep 12, 2016 | 13.85 | 14.50 | 13.85 | 14.50 | 9,112 | +0.56(+4.02%) |
Sep 09, 2016 | 14.25 | 14.25 | 13.93 | 13.94 | 15,729 | -0.49(-3.40%) |
Sep 08, 2016 | 14.18 | 14.50 | 13.95 | 14.43 | 23,426 | +0.38(+2.70%) |
Sep 07, 2016 | 14.10 | 14.70 | 14.01 | 14.05 | 22,124 | +0.09(+0.64%) |
Sep 06, 2016 | 13.91 | 14.31 | 13.91 | 13.96 | 10,032 | +0.02(+0.14%) |
Sep 02, 2016 | 14.58 | 13.94 | 13.94 | 13.94 | 13,900 | -0.55(-3.80%) |
Sep 01, 2016 | 13.67 | 14.50 | 13.50 | 14.49 | 22,648 | +0.52(+3.72%) |
Aug 31, 2016 | 13.93 | 14.55 | 13.60 | 13.97 | 22,773 | -0.01(-0.07%) |
Aug 30, 2016 | 14.28 | 14.30 | 13.71 | 13.98 | 19,638 | -0.11(-0.78%) |
Aug 29, 2016 | 14.15 | 14.78 | 14.00 | 14.09 | 30,592 | +0.02(+0.14%) |
Aug 26, 2016 | 14.18 | 14.59 | 14.01 | 14.07 | 37,547 | -0.29(-2.02%) |
Aug 25, 2016 | 14.19 | 14.46 | 14.19 | 14.36 | 9,063 | +0.29(+2.06%) |
Aug 24, 2016 | 14.13 | 14.46 | 14.01 | 14.07 | 17,411 | -0.09(-0.64%) |
Aug 23, 2016 | 14.39 | 14.42 | 14.00 | 14.16 | 19,217 | +0.02(+0.14%) |
Aug 22, 2016 | 14.21 | 14.44 | 14.01 | 14.14 | 17,288 | +0.07(+0.50%) |
Aug 19, 2016 | 14.48 | 14.84 | 14.01 | 14.07 | 37,309 | -0.21(-1.47%) |
Aug 18, 2016 | 13.69 | 14.57 | 13.69 | 14.28 | 18,866 | +0.49(+3.55%) |
Aug 17, 2016 | 13.80 | 13.90 | 13.61 | 13.79 | 20,484 | +0.05(+0.36%) |
Aug 16, 2016 | 14.05 | 14.39 | 13.65 | 13.74 | 13,010 | -0.31(-2.21%) |
Aug 15, 2016 | 13.52 | 14.06 | 13.35 | 14.05 | 10,679 | +0.63(+4.69%) |
Aug 12, 2016 | 13.28 | 13.87 | 13.28 | 13.42 | 18,593 | -0.07(-0.52%) |
Aug 11, 2016 | 13.52 | 13.88 | 12.98 | 13.49 | 19,260 | +0.11(+0.82%) |
Aug 10, 2016 | 14.13 | 14.20 | 13.27 | 13.38 | 28,349 | -0.81(-5.71%) |
Aug 09, 2016 | 14.59 | 14.59 | 14.00 | 14.19 | 38,438 | -0.02(-0.14%) |
Aug 08, 2016 | 14.77 | 14.86 | 14.00 | 14.21 | 16,066 | -0.67(-4.50%) |
Aug 05, 2016 | 15.14 | 15.51 | 14.44 | 14.88 | 92,017 | -0.07(-0.47%) |
Aug 04, 2016 | 14.86 | 15.68 | 14.84 | 14.95 | 159,250 | +0.07(+0.47%) |
Aug 03, 2016 | 14.91 | 14.91 | 14.70 | 14.88 | 7,181 | +0.08(+0.54%) |
Aug 02, 2016 | 14.90 | 14.92 | 14.63 | 14.80 | 12,193 | -0.02(-0.13%) |
Aug 01, 2016 | 14.82 | 14.98 | 14.62 | 14.82 | 13,515 | -0.07(-0.47%) |
Jul 29, 2016 | 14.89 | 14.92 | 14.61 | 14.89 | 22,618 | +0.09(+0.61%) |
Jul 28, 2016 | 14.81 | 14.99 | 14.46 | 14.80 | 13,789 | -0.12(-0.80%) |
Jul 27, 2016 | 14.55 | 14.92 | 14.47 | 14.92 | 12,140 | +0.45(+3.11%) |
Jul 26, 2016 | 13.89 | 14.48 | 13.89 | 14.47 | 15,130 | +0.40(+2.84%) |
Jul 25, 2016 | 14.02 | 14.45 | 13.85 | 14.07 | 17,531 | +0.05(+0.36%) |
Jul 22, 2016 | 14.40 | 14.80 | 13.86 | 14.02 | 10,375 | -0.18(-1.27%) |
Jul 21, 2016 | 14.08 | 14.30 | 13.89 | 14.20 | 25,252 | +0.30(+2.16%) |
Jul 20, 2016 | 13.20 | 13.94 | 13.20 | 13.90 | 21,957 | +0.88(+6.76%) |
Jul 19, 2016 | 14.70 | 14.71 | 12.77 | 13.02 | 57,796 | -1.68(-11.43%) |
Jul 18, 2016 | 15.00 | 15.13 | 14.60 | 14.70 | 34,288 | -0.22(-1.47%) |
Jul 15, 2016 | 14.30 | 14.98 | 13.72 | 14.92 | 17,717 | +0.74(+5.22%) |
Jul 14, 2016 | 14.49 | 14.62 | 14.06 | 14.18 | 46,828 | -0.23(-1.60%) |
Jul 13, 2016 | 15.09 | 15.09 | 14.03 | 14.41 | 33,545 | -0.48(-3.22%) |
Jul 12, 2016 | 14.55 | 15.13 | 13.91 | 14.89 | 38,767 | +0.40(+2.76%) |
Jul 11, 2016 | 13.72 | 14.50 | 13.37 | 14.49 | 42,557 | +0.78(+5.69%) |
Jul 08, 2016 | 14.10 | 14.12 | 13.40 | 13.71 | 44,979 | -0.26(-1.86%) |
Jul 07, 2016 | 13.58 | 14.29 | 13.39 | 13.97 | 37,481 | +1.39(+11.05%) |
Jul 05, 2016 | 11.93 | 12.79 | 11.90 | 12.58 | 25,017 | +0.45(+3.71%) |
Jul 01, 2016 | 12.04 | 12.13 | 12.13 | 12.13 | 24,400 | +0.14(+1.17%) |
Jun 30, 2016 | 11.30 | 12.18 | 11.30 | 11.99 | 39,503 | +0.69(+6.11%) |
Jun 29, 2016 | 11.90 | 11.90 | 11.10 | 11.30 | 36,883 | -0.73(-6.07%) |
Jun 28, 2016 | 11.66 | 12.26 | 11.43 | 12.03 | 31,668 | +0.69(+6.08%) |
Jun 27, 2016 | 12.86 | 13.01 | 11.07 | 11.34 | 59,446 | -1.75(-13.37%) |
Jun 24, 2016 | 13.58 | 14.02 | 12.80 | 13.09 | 257,107 | -1.15(-8.08%) |
Jun 23, 2016 | 13.00 | 14.40 | 12.75 | 14.24 | 53,491 | +1.49(+11.69%) |
Jun 22, 2016 | 14.51 | 14.86 | 12.31 | 12.75 | 169,400 | -1.55(-10.84%) |
Jun 21, 2016 | 14.89 | 14.99 | 14.01 | 14.30 | 62,506 | -0.85(-5.61%) |
Jun 20, 2016 | 15.00 | 15.50 | 14.60 | 15.15 | 85,494 | +0.31(+2.09%) |
Jun 17, 2016 | 15.29 | 15.29 | 14.84 | 14.84 | 37,623 | -0.40(-2.62%) |
Jun 16, 2016 | 14.90 | 15.69 | 14.75 | 15.24 | 29,701 | +0.05(+0.33%) |
Jun 15, 2016 | 14.90 | 15.42 | 14.60 | 15.19 | 12,501 | +0.10(+0.66%) |
Jun 14, 2016 | 14.91 | 15.23 | 14.65 | 15.09 | 17,937 | -0.07(-0.46%) |
Jun 13, 2016 | 15.17 | 15.36 | 15.07 | 15.16 | 22,714 | +0.00(+0.00%) |
Jun 10, 2016 | 14.88 | 15.36 | 14.64 | 15.16 | 23,504 | +0.22(+1.47%) |
Jun 09, 2016 | 15.47 | 15.47 | 14.90 | 14.94 | 14,798 | -0.33(-2.16%) |
Jun 08, 2016 | 15.00 | 15.49 | 14.89 | 15.27 | 20,034 | +0.05(+0.33%) |
Jun 07, 2016 | 14.90 | 15.40 | 14.90 | 15.22 | 12,383 | -0.07(-0.46%) |
Jun 06, 2016 | 15.06 | 15.40 | 14.93 | 15.29 | 21,816 | +0.14(+0.92%) |
Jun 03, 2016 | 15.44 | 15.44 | 15.06 | 15.15 | 13,332 | -0.15(-0.98%) |
Jun 02, 2016 | 15.08 | 15.40 | 15.08 | 15.30 | 13,247 | +0.11(+0.72%) |