Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.316 | 9.434 | 8.916 | 9.125 | 201,893 | -0.22(-2.33%) |
May 30, 2017 | 9.507 | 9.552 | 9.053 | 9.343 | 122,813 | -0.21(-2.19%) |
May 26, 2017 | 8.989 | 9.816 | 8.762 | 9.552 | 522,563 | +0.42(+4.58%) |
May 25, 2017 | 10.22 | 10.22 | 8.816 | 9.134 | 626,946 | -1.25(-12.00%) |
May 24, 2017 | 10.72 | 10.83 | 10.14 | 10.38 | 198,394 | -0.55(-4.99%) |
May 23, 2017 | 11.25 | 11.58 | 10.82 | 10.92 | 220,827 | -0.41(-3.61%) |
May 22, 2017 | 11.01 | 11.36 | 10.92 | 11.33 | 160,091 | +0.36(+3.31%) |
May 19, 2017 | 11.13 | 11.30 | 10.96 | 10.97 | 156,026 | -0.19(-1.71%) |
May 18, 2017 | 10.93 | 11.32 | 10.84 | 11.16 | 174,388 | +0.16(+1.49%) |
May 17, 2017 | 11.13 | 11.17 | 10.93 | 11.00 | 164,064 | -0.15(-1.39%) |
May 16, 2017 | 11.05 | 11.34 | 10.92 | 11.15 | 217,991 | -0.07(-0.65%) |
May 15, 2017 | 11.68 | 11.68 | 11.12 | 11.22 | 193,025 | -0.43(-3.67%) |
May 12, 2017 | 11.47 | 12.03 | 11.47 | 11.65 | 159,287 | +0.24(+2.07%) |
May 11, 2017 | 11.42 | 12.44 | 11.12 | 11.42 | 335,291 | -0.11(-0.95%) |
May 10, 2017 | 10.37 | 11.71 | 10.37 | 11.52 | 223,926 | +0.59(+5.40%) |
May 09, 2017 | 11.34 | 11.58 | 10.64 | 10.93 | 320,720 | -0.94(-7.89%) |
May 08, 2017 | 12.45 | 12.57 | 11.74 | 11.87 | 286,920 | -0.59(-4.74%) |
May 05, 2017 | 12.86 | 12.86 | 11.68 | 12.46 | 251,997 | -0.62(-4.73%) |
May 04, 2017 | 13.63 | 13.63 | 12.63 | 13.08 | 194,069 | -0.68(-4.95%) |
May 03, 2017 | 13.73 | 13.81 | 13.60 | 13.76 | 168,957 | -0.08(-0.59%) |
May 02, 2017 | 14.06 | 14.09 | 13.74 | 13.84 | 157,484 | -0.33(-2.31%) |
May 01, 2017 | 14.31 | 14.48 | 14.00 | 14.17 | 132,994 | -0.15(-1.08%) |
Apr 28, 2017 | 13.85 | 14.62 | 13.72 | 14.32 | 169,493 | +0.34(+2.40%) |
Apr 27, 2017 | 13.81 | 14.26 | 13.65 | 13.99 | 209,788 | +0.11(+0.79%) |
Apr 26, 2017 | 14.99 | 14.99 | 13.68 | 13.88 | 253,403 | -1.12(-7.45%) |
Apr 25, 2017 | 14.65 | 15.26 | 14.59 | 15.00 | 256,360 | -0.02(-0.12%) |
Apr 24, 2017 | 15.94 | 16.09 | 14.33 | 15.01 | 477,617 | -1.52(-9.18%) |
Apr 21, 2017 | 16.45 | 16.79 | 15.47 | 16.53 | 184,381 | -0.01(-0.06%) |
Apr 20, 2017 | 17.71 | 17.78 | 16.51 | 16.54 | 292,545 | -1.25(-7.00%) |
Apr 19, 2017 | 17.70 | 17.90 | 17.70 | 17.79 | 49,967 | -0.02(-0.10%) |
Apr 18, 2017 | 17.74 | 17.89 | 17.61 | 17.81 | 37,992 | +0.04(+0.20%) |
Apr 17, 2017 | 17.63 | 17.82 | 17.43 | 17.77 | 46,315 | +0.10(+0.57%) |
Apr 13, 2017 | 17.73 | 17.99 | 17.64 | 17.67 | 45,236 | -0.13(-0.71%) |
Apr 12, 2017 | 18.14 | 18.20 | 17.33 | 17.80 | 138,366 | -0.39(-2.15%) |
Apr 11, 2017 | 18.46 | 18.73 | 18.17 | 18.19 | 210,646 | -0.24(-1.28%) |
Apr 10, 2017 | 18.18 | 18.81 | 18.18 | 18.42 | 275,269 | +0.24(+1.30%) |
Apr 07, 2017 | 18.18 | 18.36 | 18.17 | 18.19 | 160,431 | -0.03(-0.15%) |
Apr 06, 2017 | 18.25 | 18.40 | 18.19 | 18.21 | 100,658 | +0.04(+0.20%) |
Apr 05, 2017 | 19.21 | 19.41 | 18.18 | 18.18 | 329,391 | -1.09(-5.66%) |
Apr 04, 2017 | 19.11 | 19.80 | 19.11 | 19.27 | 228,103 | +0.15(+0.76%) |
Apr 03, 2017 | 18.70 | 19.31 | 18.70 | 19.12 | 90,910 | +0.02(+0.10%) |
Mar 31, 2017 | 18.78 | 19.54 | 18.63 | 19.10 | 354,414 | +0.33(+1.74%) |
Mar 30, 2017 | 18.95 | 19.04 | 18.64 | 18.78 | 47,486 | -0.21(-1.10%) |
Mar 29, 2017 | 18.95 | 19.15 | 18.87 | 18.99 | 71,043 | -0.01(-0.05%) |
Mar 28, 2017 | 18.90 | 19.26 | 18.76 | 19.00 | 113,785 | +0.06(+0.34%) |
Mar 27, 2017 | 18.18 | 18.97 | 18.18 | 18.93 | 169,136 | +0.78(+4.31%) |
Mar 24, 2017 | 18.05 | 18.28 | 17.62 | 18.15 | 173,404 | -0.16(-0.89%) |
Mar 23, 2017 | 18.78 | 18.83 | 17.81 | 18.31 | 238,103 | -0.41(-2.18%) |
Mar 22, 2017 | 18.19 | 19.02 | 18.18 | 18.72 | 434,280 | -0.01(-0.05%) |
Mar 21, 2017 | 19.80 | 20.40 | 18.66 | 18.73 | 324,618 | -1.25(-6.23%) |
Mar 20, 2017 | 18.24 | 20.14 | 18.24 | 19.98 | 459,275 | +1.89(+10.42%) |
Mar 17, 2017 | 17.88 | 18.83 | 17.73 | 18.09 | 310,038 | -0.11(-0.63%) |
Mar 16, 2017 | 16.84 | 18.81 | 16.84 | 18.21 | 443,146 | +1.53(+9.21%) |
Mar 15, 2017 | 16.43 | 16.88 | 16.32 | 16.67 | 210,144 | +0.12(+0.74%) |
Mar 14, 2017 | 16.55 | 16.56 | 16.23 | 16.55 | 81,125 | -0.01(-0.05%) |
Mar 13, 2017 | 16.43 | 16.65 | 16.29 | 16.56 | 94,014 | +0.13(+0.80%) |
Mar 10, 2017 | 16.27 | 16.57 | 16.27 | 16.43 | 114,033 | +0.05(+0.32%) |
Mar 09, 2017 | 16.29 | 16.60 | 16.28 | 16.37 | 99,783 | -0.17(-1.01%) |
Mar 08, 2017 | 17.47 | 17.50 | 16.32 | 16.54 | 279,711 | -0.32(-1.92%) |
Mar 07, 2017 | 16.31 | 17.05 | 16.22 | 16.86 | 137,747 | +0.58(+3.55%) |
Mar 06, 2017 | 16.18 | 16.64 | 16.18 | 16.29 | 288,949 | +0.11(+0.65%) |
Mar 03, 2017 | 16.05 | 16.29 | 16.00 | 16.18 | 62,727 | +0.13(+0.82%) |
Mar 02, 2017 | 16.19 | 16.23 | 16.05 | 16.05 | 64,894 | -0.26(-1.61%) |
Mar 01, 2017 | 16.07 | 16.38 | 16.07 | 16.31 | 53,079 | +0.21(+1.31%) |
Feb 28, 2017 | 16.13 | 16.17 | 16.05 | 16.10 | 86,394 | -0.11(-0.65%) |
Feb 27, 2017 | 15.09 | 16.47 | 15.02 | 16.21 | 264,053 | +1.17(+7.76%) |
Feb 24, 2017 | 14.72 | 15.09 | 14.54 | 15.04 | 41,802 | -0.03(-0.17%) |
Feb 23, 2017 | 15.17 | 15.17 | 15.00 | 15.07 | 30,054 | -0.08(-0.52%) |
Feb 22, 2017 | 15.01 | 15.16 | 14.92 | 15.15 | 44,161 | +0.19(+1.29%) |
Feb 21, 2017 | 15.07 | 15.16 | 14.92 | 14.95 | 49,791 | -0.16(-1.04%) |
Feb 17, 2017 | 15.11 | 15.11 | 15.11 | 0 | +0.10(+0.64%) | |
Feb 16, 2017 | 14.79 | 15.12 | 14.79 | 15.01 | 54,073 | +0.22(+1.48%) |
Feb 15, 2017 | 14.65 | 14.94 | 14.65 | 14.79 | 54,261 | +0.13(+0.90%) |
Feb 14, 2017 | 14.51 | 14.86 | 14.51 | 14.66 | 19,516 | +0.09(+0.60%) |
Feb 13, 2017 | 14.73 | 14.73 | 14.38 | 14.58 | 40,046 | -0.13(-0.89%) |
Feb 10, 2017 | 14.32 | 14.72 | 14.32 | 14.71 | 30,759 | +0.40(+2.82%) |
Feb 09, 2017 | 14.49 | 14.51 | 14.30 | 14.30 | 28,612 | -0.28(-1.92%) |
Feb 08, 2017 | 14.56 | 14.58 | 14.47 | 14.58 | 80,598 | -0.07(-0.48%) |
Feb 07, 2017 | 14.85 | 14.85 | 14.52 | 14.65 | 42,011 | -0.14(-0.95%) |
Feb 06, 2017 | 14.67 | 14.83 | 14.48 | 14.79 | 61,511 | +0.13(+0.90%) |
Feb 03, 2017 | 14.62 | 15.04 | 14.62 | 14.66 | 29,752 | -0.18(-1.18%) |
Feb 02, 2017 | 15.06 | 15.15 | 14.83 | 14.84 | 14,475 | -0.24(-1.57%) |
Feb 01, 2017 | 15.17 | 15.17 | 14.73 | 15.08 | 14,048 | -0.09(-0.58%) |
Jan 31, 2017 | 14.58 | 15.17 | 14.47 | 15.16 | 24,264 | +0.58(+3.97%) |
Jan 30, 2017 | 15.04 | 15.11 | 14.57 | 14.58 | 20,420 | -0.62(-4.09%) |
Jan 27, 2017 | 14.89 | 15.49 | 14.89 | 15.21 | 33,824 | +0.07(+0.46%) |
Jan 26, 2017 | 14.85 | 15.26 | 14.84 | 15.14 | 52,391 | +0.04(+0.23%) |
Jan 25, 2017 | 14.85 | 15.12 | 14.52 | 15.10 | 54,904 | +0.27(+1.83%) |
Jan 24, 2017 | 14.54 | 14.90 | 14.38 | 14.83 | 95,768 | +0.17(+1.14%) |
Jan 23, 2017 | 14.34 | 14.68 | 14.03 | 14.66 | 84,736 | +0.32(+2.26%) |
Jan 20, 2017 | 14.56 | 14.71 | 14.03 | 14.34 | 87,935 | -0.39(-2.62%) |
Jan 19, 2017 | 15.04 | 15.04 | 14.30 | 14.72 | 89,575 | -0.32(-2.16%) |
Jan 18, 2017 | 15.15 | 15.22 | 14.93 | 15.05 | 29,687 | -0.11(-0.69%) |
Jan 17, 2017 | 14.93 | 15.32 | 14.58 | 15.15 | 76,915 | -0.11(-0.69%) |
Jan 13, 2017 | 15.26 | 15.26 | 15.26 | 0 | +0.18(+1.22%) | |
Jan 12, 2017 | 15.06 | 15.16 | 14.79 | 15.08 | 46,834 | -0.07(-0.46%) |
Jan 11, 2017 | 15.77 | 15.77 | 14.64 | 15.15 | 144,284 | -0.68(-4.27%) |
Jan 10, 2017 | 14.89 | 16.08 | 14.88 | 15.82 | 595,042 | +1.11(+7.51%) |
Jan 09, 2017 | 14.78 | 14.79 | 14.72 | 14.72 | 16,787 | -0.11(-0.71%) |
Jan 06, 2017 | 14.48 | 15.17 | 14.48 | 14.82 | 460,266 | +0.01(+0.06%) |
Jan 05, 2017 | 14.15 | 14.83 | 14.15 | 14.81 | 43,284 | +0.57(+4.00%) |
Jan 04, 2017 | 14.12 | 14.37 | 14.12 | 14.24 | 48,710 | -0.18(-1.28%) |
Jan 03, 2017 | 14.19 | 14.46 | 14.19 | 14.43 | 23,221 | +0.04(+0.30%) |
Dec 30, 2016 | 14.38 | 14.38 | 14.38 | 0 | +0.09(+0.61%) | |
Dec 29, 2016 | 14.18 | 14.47 | 14.18 | 14.29 | 49,941 | +0.04(+0.31%) |
Dec 28, 2016 | 14.44 | 14.45 | 14.21 | 14.25 | 50,174 | -0.17(-1.16%) |
Dec 27, 2016 | 14.37 | 14.51 | 14.29 | 14.42 | 15,496 | +0.04(+0.24%) |
Dec 23, 2016 | 14.38 | 14.38 | 14.38 | 0 | -0.12(-0.85%) | |
Dec 22, 2016 | 14.62 | 14.72 | 14.48 | 14.51 | 26,209 | -0.03(-0.18%) |
Dec 21, 2016 | 14.47 | 14.64 | 14.47 | 14.53 | 17,436 | +0.04(+0.30%) |
Dec 20, 2016 | 14.65 | 14.67 | 14.47 | 14.49 | 45,447 | +0.00(+0.00%) |
Dec 19, 2016 | 14.65 | 14.75 | 14.49 | 14.49 | 32,425 | -0.05(-0.36%) |
Dec 16, 2016 | 14.85 | 14.93 | 14.50 | 14.54 | 55,092 | -0.46(-3.04%) |
Dec 15, 2016 | 15.25 | 15.25 | 15.00 | 15.00 | 52,241 | -0.31(-2.01%) |
Dec 14, 2016 | 15.33 | 15.41 | 15.28 | 15.30 | 28,975 | -0.10(-0.63%) |
Dec 13, 2016 | 15.17 | 15.50 | 15.17 | 15.40 | 90,981 | +0.15(+0.98%) |
Dec 12, 2016 | 15.17 | 15.25 | 15.08 | 15.25 | 135,481 | -0.08(-0.51%) |
Dec 09, 2016 | 15.27 | 15.36 | 15.22 | 15.33 | 22,731 | -0.01(-0.06%) |
Dec 08, 2016 | 15.29 | 15.38 | 15.26 | 15.34 | 25,135 | -0.01(-0.06%) |
Dec 07, 2016 | 15.30 | 15.38 | 15.22 | 15.35 | 22,438 | -0.04(-0.29%) |
Dec 06, 2016 | 15.24 | 15.42 | 15.17 | 15.39 | 65,982 | +0.04(+0.29%) |
Dec 05, 2016 | 15.35 | 15.49 | 15.17 | 15.35 | 47,571 | -0.02(-0.11%) |
Dec 02, 2016 | 15.43 | 15.63 | 15.35 | 15.36 | 30,470 | -0.21(-1.35%) |
Dec 01, 2016 | 15.47 | 15.69 | 15.36 | 15.57 | 55,352 | +0.23(+1.49%) |
Nov 30, 2016 | 15.40 | 15.67 | 15.32 | 15.35 | 27,397 | -0.13(-0.85%) |
Nov 29, 2016 | 15.22 | 15.71 | 15.17 | 15.48 | 37,706 | +0.10(+0.63%) |
Nov 28, 2016 | 15.31 | 15.72 | 15.31 | 15.38 | 36,464 | -0.39(-2.45%) |
Nov 25, 2016 | 15.61 | 15.79 | 15.43 | 15.77 | 127,362 | +0.67(+4.41%) |
Nov 23, 2016 | 15.10 | 15.10 | 15.10 | 0 | -0.29(-1.88%) | |
Nov 22, 2016 | 14.91 | 15.44 | 14.91 | 15.39 | 43,428 | +0.37(+2.45%) |
Nov 21, 2016 | 15.46 | 15.46 | 15.01 | 15.02 | 88,701 | -0.56(-3.60%) |
Nov 18, 2016 | 14.91 | 15.71 | 14.91 | 15.58 | 74,297 | +0.40(+2.66%) |
Nov 17, 2016 | 14.03 | 14.81 | 13.75 | 15.18 | 280,378 | +0.66(+4.53%) |
Nov 16, 2016 | 16.39 | 16.79 | 14.29 | 14.52 | 169,628 | -1.68(-10.34%) |
Nov 15, 2016 | 16.75 | 17.49 | 16.18 | 16.20 | 214,070 | -0.45(-2.69%) |
Nov 14, 2016 | 16.66 | 16.67 | 16.31 | 16.64 | 43,371 | -0.02(-0.11%) |
Nov 11, 2016 | 16.52 | 16.68 | 16.52 | 16.66 | 76,288 | +0.15(+0.90%) |
Nov 10, 2016 | 16.62 | 16.64 | 16.55 | 16.51 | 9,881 | +0.11(+0.64%) |
Nov 09, 2016 | 16.22 | 16.66 | 16.22 | 16.41 | 47,857 | -0.25(-1.53%) |
Nov 08, 2016 | 16.64 | 16.66 | 16.49 | 16.66 | 34,476 | +0.39(+2.37%) |
Nov 07, 2016 | 16.17 | 16.35 | 16.16 | 16.28 | 1,678 | +0.13(+0.81%) |
Nov 04, 2016 | 16.10 | 16.31 | 16.10 | 16.15 | 14,006 | +0.10(+0.60%) |
Nov 03, 2016 | 16.64 | 16.65 | 16.05 | 16.05 | 56,302 | -0.25(-1.51%) |
Nov 02, 2016 | 16.05 | 16.31 | 16.05 | 16.29 | 26,529 | +0.25(+1.53%) |
Nov 01, 2016 | 16.05 | 16.14 | 15.93 | 16.05 | 7,720 | +0.09(+0.55%) |
Oct 31, 2016 | 16.13 | 16.33 | 15.84 | 15.96 | 80,772 | -0.31(-1.89%) |
Oct 28, 2016 | 16.43 | 16.43 | 16.22 | 16.27 | 43,848 | +0.04(+0.22%) |
Oct 27, 2016 | 16.39 | 16.39 | 16.23 | 16.23 | 10,827 | +0.02(+0.11%) |
Oct 26, 2016 | 16.07 | 16.32 | 15.93 | 16.22 | 10,667 | -0.04(-0.22%) |
Oct 25, 2016 | 16.28 | 16.29 | 15.83 | 16.25 | 36,896 | +0.16(+0.98%) |
Oct 24, 2016 | 16.18 | 16.64 | 16.09 | 16.09 | 12,592 | -0.21(-1.29%) |
Oct 21, 2016 | 16.32 | 16.32 | 16.23 | 16.30 | 4,729 | +0.01(+0.05%) |
Oct 20, 2016 | 16.54 | 16.54 | 15.79 | 16.29 | 60,781 | -0.32(-1.95%) |
Oct 19, 2016 | 16.57 | 16.67 | 16.50 | 16.62 | 57,099 | +0.11(+0.64%) |
Oct 18, 2016 | 15.95 | 16.56 | 15.95 | 16.51 | 59,884 | +0.61(+3.80%) |
Oct 17, 2016 | 15.35 | 15.94 | 15.24 | 15.91 | 29,184 | +0.52(+3.36%) |
Oct 14, 2016 | 15.35 | 15.96 | 15.26 | 15.39 | 52,632 | +0.04(+0.29%) |
Oct 13, 2016 | 15.79 | 15.79 | 15.35 | 15.35 | 21,289 | -0.24(-1.52%) |
Oct 12, 2016 | 15.95 | 16.14 | 15.58 | 15.58 | 74,551 | -0.30(-1.88%) |
Oct 11, 2016 | 16.17 | 16.26 | 15.88 | 15.88 | 17,421 | -0.23(-1.42%) |
Oct 10, 2016 | 16.22 | 16.29 | 16.09 | 16.11 | 22,288 | -0.04(-0.22%) |
Oct 07, 2016 | 16.29 | 16.41 | 16.15 | 16.15 | 33,490 | -0.09(-0.54%) |
Oct 06, 2016 | 16.22 | 16.36 | 16.22 | 16.23 | 14,429 | -0.01(-0.05%) |
Oct 05, 2016 | 16.42 | 16.66 | 16.22 | 16.24 | 54,617 | -0.02(-0.11%) |
Oct 04, 2016 | 16.46 | 16.59 | 16.26 | 16.26 | 10,185 | -0.40(-2.42%) |
Oct 03, 2016 | 16.29 | 16.66 | 16.26 | 16.66 | 27,455 | +0.40(+2.48%) |
Sep 30, 2016 | 16.58 | 16.58 | 16.08 | 16.26 | 38,547 | -0.28(-1.70%) |
Sep 29, 2016 | 16.09 | 16.66 | 16.09 | 16.54 | 27,890 | +0.32(+1.95%) |
Sep 28, 2016 | 16.56 | 16.64 | 15.87 | 16.22 | 24,738 | -0.21(-1.28%) |
Sep 27, 2016 | 16.59 | 16.61 | 16.12 | 16.43 | 16,161 | -0.04(-0.27%) |
Sep 26, 2016 | 16.23 | 16.48 | 15.93 | 16.48 | 61,670 | +0.05(+0.32%) |
Sep 23, 2016 | 16.66 | 16.66 | 16.16 | 16.43 | 74,339 | -0.51(-3.00%) |
Sep 22, 2016 | 15.83 | 17.06 | 15.83 | 16.93 | 149,447 | +1.21(+7.70%) |
Sep 21, 2016 | 15.84 | 16.04 | 15.52 | 15.72 | 22,064 | -0.15(-0.94%) |
Sep 20, 2016 | 15.52 | 16.01 | 15.52 | 15.87 | 38,684 | +0.35(+2.26%) |
Sep 19, 2016 | 16.05 | 16.05 | 15.24 | 15.52 | 19,019 | -0.58(-3.59%) |
Sep 16, 2016 | 16.02 | 16.29 | 15.73 | 16.10 | 49,150 | +0.50(+3.20%) |
Sep 15, 2016 | 16.22 | 16.22 | 15.39 | 15.60 | 25,710 | -0.58(-3.58%) |
Sep 14, 2016 | 15.28 | 16.21 | 15.28 | 16.18 | 46,531 | +1.02(+6.71%) |
Sep 13, 2016 | 14.45 | 15.57 | 14.45 | 15.16 | 71,225 | +0.81(+5.62%) |
Sep 12, 2016 | 14.65 | 14.95 | 14.08 | 14.36 | 422,577 | -0.31(-2.09%) |
Sep 09, 2016 | 15.55 | 15.72 | 14.47 | 14.66 | 105,833 | -0.75(-4.89%) |
Sep 08, 2016 | 15.67 | 16.13 | 15.05 | 15.42 | 124,868 | -0.13(-0.85%) |
Sep 07, 2016 | 15.63 | 16.41 | 15.44 | 15.55 | 38,837 | +0.04(+0.23%) |
Sep 06, 2016 | 16.66 | 16.82 | 15.43 | 15.51 | 119,373 | -1.13(-6.80%) |
Sep 02, 2016 | 16.66 | 16.64 | 16.64 | 16.64 | 41,620 | +0.09(+0.53%) |
Sep 01, 2016 | 15.84 | 16.57 | 15.84 | 16.56 | 37,709 | +0.61(+3.79%) |
Aug 31, 2016 | 15.99 | 16.30 | 15.81 | 15.95 | 24,143 | -0.18(-1.09%) |
Aug 30, 2016 | 16.66 | 16.66 | 15.97 | 16.13 | 132,094 | -0.54(-3.21%) |
Aug 29, 2016 | 16.82 | 16.82 | 16.50 | 16.66 | 80,424 | +0.16(+0.96%) |
Aug 26, 2016 | 17.06 | 17.06 | 16.30 | 16.50 | 106,239 | -0.04(-0.27%) |
Aug 25, 2016 | 16.66 | 16.66 | 15.86 | 16.55 | 104,785 | -0.10(-0.58%) |
Aug 24, 2016 | 15.96 | 18.37 | 15.96 | 16.64 | 369,985 | +1.25(+8.15%) |
Aug 23, 2016 | 14.64 | 15.44 | 14.51 | 15.39 | 85,243 | +1.15(+8.07%) |
Aug 22, 2016 | 13.86 | 14.47 | 13.86 | 14.24 | 69,135 | +0.39(+2.78%) |
Aug 19, 2016 | 14.12 | 14.12 | 13.86 | 13.86 | 17,152 | -0.10(-0.69%) |
Aug 18, 2016 | 14.05 | 14.45 | 13.87 | 13.95 | 15,761 | -0.41(-2.87%) |
Aug 17, 2016 | 14.36 | 14.72 | 14.19 | 14.36 | 23,343 | +0.25(+1.80%) |
Aug 16, 2016 | 14.44 | 14.44 | 14.03 | 14.11 | 23,926 | +0.40(+2.94%) |
Aug 15, 2016 | 14.43 | 14.86 | 13.62 | 13.71 | 131,997 | -0.46(-3.24%) |
Aug 12, 2016 | 13.94 | 14.29 | 13.35 | 14.17 | 97,932 | +0.22(+1.59%) |
Aug 11, 2016 | 13.62 | 14.32 | 13.42 | 13.94 | 60,455 | +0.35(+2.58%) |
Aug 10, 2016 | 13.77 | 13.83 | 13.38 | 13.59 | 128,552 | -0.16(-1.15%) |
Aug 09, 2016 | 13.72 | 13.75 | 13.29 | 13.75 | 53,198 | +0.39(+2.95%) |
Aug 08, 2016 | 13.90 | 13.90 | 13.23 | 13.36 | 101,376 | -0.28(-2.06%) |
Aug 05, 2016 | 12.80 | 13.86 | 12.80 | 13.64 | 48,378 | +0.75(+5.85%) |
Aug 04, 2016 | 13.05 | 13.24 | 12.77 | 12.88 | 51,675 | -0.07(-0.54%) |
Aug 03, 2016 | 13.00 | 13.42 | 12.89 | 12.95 | 31,314 | +0.18(+1.37%) |
Aug 02, 2016 | 13.15 | 13.37 | 12.65 | 12.78 | 39,881 | -0.23(-1.75%) |
Aug 01, 2016 | 12.80 | 13.31 | 12.80 | 13.01 | 18,473 | +0.02(+0.13%) |
Jul 29, 2016 | 13.59 | 14.00 | 12.76 | 12.99 | 77,693 | -0.15(-1.13%) |
Jul 28, 2016 | 12.37 | 13.24 | 12.37 | 13.14 | 32,429 | +0.86(+7.00%) |
Jul 27, 2016 | 12.79 | 12.79 | 12.28 | 12.28 | 19,852 | -0.19(-1.55%) |
Jul 26, 2016 | 11.93 | 12.61 | 11.93 | 12.47 | 24,696 | +0.49(+4.10%) |
Jul 25, 2016 | 13.15 | 13.24 | 11.94 | 11.98 | 74,311 | -1.01(-7.77%) |
Jul 22, 2016 | 13.68 | 13.79 | 12.94 | 12.99 | 44,849 | -0.25(-1.92%) |
Jul 21, 2016 | 14.24 | 14.45 | 13.21 | 13.24 | 66,891 | -0.81(-5.74%) |
Jul 20, 2016 | 13.33 | 14.28 | 13.29 | 14.05 | 64,077 | +1.12(+8.68%) |
Jul 19, 2016 | 13.37 | 13.81 | 12.91 | 12.93 | 35,446 | -0.44(-3.28%) |
Jul 18, 2016 | 13.93 | 13.94 | 12.94 | 13.37 | 109,608 | -0.56(-4.03%) |
Jul 15, 2016 | 12.71 | 13.93 | 12.67 | 13.93 | 135,820 | +1.25(+9.90%) |
Jul 14, 2016 | 12.89 | 13.08 | 12.66 | 12.67 | 21,160 | +0.06(+0.49%) |
Jul 13, 2016 | 12.69 | 12.69 | 12.30 | 12.61 | 14,684 | +0.08(+0.63%) |
Jul 12, 2016 | 12.54 | 12.72 | 12.14 | 12.53 | 70,530 | -0.20(-1.58%) |
Jul 11, 2016 | 12.37 | 13.15 | 12.17 | 12.73 | 43,332 | +0.26(+2.11%) |
Jul 08, 2016 | 13.42 | 13.07 | 13.07 | 12.47 | 41,955 | -0.60(-4.56%) |
Jul 07, 2016 | 13.54 | 13.54 | 12.98 | 13.07 | 20,697 | +0.39(+3.11%) |
Jul 05, 2016 | 11.84 | 13.82 | 11.49 | 12.67 | 190,987 | +0.44(+3.58%) |
Jul 01, 2016 | 12.28 | 12.23 | 12.23 | 12.23 | 31,129 | +0.20(+1.68%) |
Jun 30, 2016 | 11.49 | 12.49 | 11.40 | 12.03 | 249,304 | +0.32(+2.77%) |
Jun 29, 2016 | 11.56 | 11.84 | 11.50 | 11.71 | 115,727 | +0.12(+1.06%) |
Jun 28, 2016 | 11.64 | 11.88 | 11.33 | 11.58 | 109,752 | -0.25(-2.15%) |
Jun 27, 2016 | 11.19 | 11.93 | 11.16 | 11.84 | 62,900 | +0.25(+2.12%) |
Jun 24, 2016 | 11.80 | 11.84 | 11.08 | 11.59 | 69,774 | +0.01(+0.08%) |
Jun 23, 2016 | 11.81 | 11.82 | 11.45 | 11.58 | 17,074 | -0.21(-1.78%) |
Jun 22, 2016 | 11.78 | 11.80 | 11.35 | 11.80 | 34,318 | +0.20(+1.74%) |
Jun 21, 2016 | 11.53 | 11.82 | 10.88 | 11.59 | 130,616 | +0.10(+0.84%) |
Jun 20, 2016 | 11.62 | 11.69 | 11.40 | 11.50 | 40,744 | -0.11(-0.98%) |
Jun 17, 2016 | 11.01 | 11.71 | 10.98 | 11.61 | 48,505 | +0.31(+2.71%) |
Jun 16, 2016 | 11.04 | 11.48 | 10.09 | 11.30 | 119,620 | +0.25(+2.30%) |
Jun 15, 2016 | 10.18 | 11.16 | 10.15 | 11.05 | 69,530 | +1.14(+11.50%) |
Jun 14, 2016 | 9.673 | 10.19 | 9.660 | 9.910 | 73,649 | +0.13(+1.35%) |
Jun 13, 2016 | 10.44 | 10.44 | 9.647 | 9.778 | 33,973 | -0.70(-6.69%) |
Jun 10, 2016 | 10.64 | 10.64 | 9.577 | 10.48 | 70,017 | -0.28(-2.61%) |
Jun 09, 2016 | 10.79 | 10.83 | 10.61 | 10.76 | 38,704 | -0.20(-1.84%) |
Jun 08, 2016 | 11.01 | 11.03 | 10.80 | 10.96 | 22,267 | -0.04(-0.40%) |
Jun 07, 2016 | 10.98 | 11.22 | 10.91 | 11.01 | 17,271 | -0.04(-0.40%) |
Jun 06, 2016 | 11.37 | 11.37 | 11.02 | 11.05 | 26,965 | -0.11(-1.02%) |
Jun 03, 2016 | 11.05 | 11.18 | 10.98 | 11.16 | 73,324 | +0.16(+1.43%) |
Jun 02, 2016 | 11.00 | 11.09 | 10.96 | 11.01 | 35,208 | -0.06(-0.55%) |