Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.55 | 11.83 | 11.34 | 11.69 | 20,853 | +0.35(+3.08%) |
May 30, 2017 | 11.13 | 11.48 | 10.92 | 11.34 | 17,829 | +0.21(+1.89%) |
May 26, 2017 | 10.85 | 11.27 | 10.71 | 11.13 | 5,698 | +0.35(+3.25%) |
May 25, 2017 | 10.85 | 11.20 | 10.71 | 10.78 | 21,242 | +0.00(+0.00%) |
May 24, 2017 | 10.71 | 11.13 | 10.50 | 10.78 | 7,757 | +0.00(+0.00%) |
May 23, 2017 | 11.06 | 11.13 | 10.64 | 10.78 | 4,945 | -0.35(-3.14%) |
May 22, 2017 | 10.50 | 11.13 | 10.50 | 11.13 | 18,265 | +0.70(+6.71%) |
May 19, 2017 | 10.22 | 10.43 | 10.01 | 10.43 | 18,774 | +0.42(+4.20%) |
May 18, 2017 | 10.50 | 10.50 | 9.940 | 10.01 | 17,282 | -0.49(-4.67%) |
May 17, 2017 | 10.71 | 10.78 | 10.50 | 10.50 | 8,871 | +0.00(+0.00%) |
May 16, 2017 | 10.78 | 11.06 | 10.50 | 10.50 | 16,235 | -0.56(-5.06%) |
May 15, 2017 | 10.36 | 11.13 | 10.36 | 11.06 | 21,444 | +0.63(+6.04%) |
May 12, 2017 | 9.940 | 10.43 | 9.731 | 10.43 | 19,044 | +0.70(+7.19%) |
May 11, 2017 | 9.660 | 10.01 | 8.960 | 9.730 | 28,694 | +0.07(+0.72%) |
May 10, 2017 | 9.450 | 9.730 | 9.450 | 9.660 | 12,647 | +0.21(+2.22%) |
May 09, 2017 | 9.660 | 9.730 | 9.240 | 9.450 | 4,686 | -0.28(-2.88%) |
May 08, 2017 | 9.730 | 9.730 | 9.450 | 9.730 | 2,822 | +0.00(+0.00%) |
May 05, 2017 | 9.170 | 9.730 | 9.030 | 9.730 | 23,280 | +0.56(+6.11%) |
May 04, 2017 | 9.310 | 9.310 | 9.170 | 9.170 | 10,187 | -0.28(-2.96%) |
May 03, 2017 | 9.450 | 9.590 | 9.240 | 9.450 | 3,385 | -0.14(-1.46%) |
May 02, 2017 | 9.310 | 9.730 | 9.170 | 9.590 | 17,286 | +0.14(+1.48%) |
May 01, 2017 | 9.660 | 9.800 | 9.031 | 9.450 | 18,106 | -0.35(-3.57%) |
Apr 28, 2017 | 10.08 | 10.08 | 9.730 | 9.800 | 11,697 | -0.28(-2.78%) |
Apr 27, 2017 | 10.15 | 10.15 | 9.940 | 10.08 | 10,901 | +0.00(+0.00%) |
Apr 26, 2017 | 10.01 | 10.22 | 10.01 | 10.08 | 4,879 | +0.00(+0.00%) |
Apr 25, 2017 | 10.15 | 10.36 | 10.08 | 10.08 | 4,597 | +0.07(+0.70%) |
Apr 24, 2017 | 10.29 | 10.85 | 10.01 | 10.01 | 13,437 | -0.28(-2.72%) |
Apr 21, 2017 | 10.36 | 10.43 | 10.15 | 10.29 | 4,724 | +0.07(+0.68%) |
Apr 20, 2017 | 10.22 | 10.36 | 10.15 | 10.22 | 3,956 | +0.14(+1.39%) |
Apr 19, 2017 | 10.15 | 10.50 | 10.01 | 10.08 | 6,491 | -0.14(-1.37%) |
Apr 18, 2017 | 10.22 | 10.61 | 10.01 | 10.22 | 10,571 | +0.00(+0.00%) |
Apr 17, 2017 | 10.22 | 10.50 | 10.15 | 10.22 | 8,107 | +0.07(+0.69%) |
Apr 13, 2017 | 10.57 | 10.71 | 10.15 | 10.15 | 14,610 | -0.63(-5.84%) |
Apr 12, 2017 | 10.99 | 11.13 | 10.64 | 10.78 | 15,767 | -0.21(-1.91%) |
Apr 11, 2017 | 10.85 | 11.20 | 10.85 | 10.99 | 12,335 | -0.07(-0.63%) |
Apr 10, 2017 | 10.85 | 11.13 | 10.77 | 11.06 | 8,812 | +0.28(+2.60%) |
Apr 07, 2017 | 10.64 | 10.99 | 10.29 | 10.78 | 33,630 | +0.07(+0.65%) |
Apr 06, 2017 | 10.36 | 10.78 | 10.36 | 10.71 | 4,851 | +0.28(+2.68%) |
Apr 05, 2017 | 10.85 | 10.99 | 10.43 | 10.43 | 10,559 | -0.28(-2.61%) |
Apr 04, 2017 | 10.43 | 11.20 | 10.36 | 10.71 | 22,517 | +0.21(+2.00%) |
Apr 03, 2017 | 10.71 | 11.20 | 10.50 | 10.50 | 19,094 | -0.14(-1.32%) |
Mar 31, 2017 | 10.64 | 10.85 | 10.57 | 10.64 | 7,485 | +0.07(+0.66%) |
Mar 30, 2017 | 10.71 | 10.93 | 10.50 | 10.57 | 16,333 | +0.07(+0.67%) |
Mar 29, 2017 | 10.50 | 10.74 | 10.08 | 10.50 | 31,841 | +0.84(+8.70%) |
Mar 28, 2017 | 9.870 | 10.00 | 9.590 | 9.660 | 5,285 | -0.14(-1.43%) |
Mar 27, 2017 | 9.450 | 10.29 | 9.450 | 9.800 | 11,201 | +0.42(+4.48%) |
Mar 24, 2017 | 9.380 | 9.870 | 9.379 | 9.380 | 12,425 | -0.07(-0.74%) |
Mar 23, 2017 | 9.310 | 9.590 | 9.170 | 9.450 | 6,387 | +0.21(+2.27%) |
Mar 22, 2017 | 9.450 | 9.725 | 9.100 | 9.240 | 11,181 | -0.14(-1.49%) |
Mar 21, 2017 | 10.15 | 10.15 | 9.310 | 9.380 | 22,295 | -0.63(-6.29%) |
Mar 20, 2017 | 9.450 | 10.22 | 9.310 | 10.01 | 34,790 | +0.56(+5.93%) |
Mar 17, 2017 | 10.36 | 10.36 | 9.380 | 9.450 | 54,548 | -0.84(-8.16%) |
Mar 16, 2017 | 10.64 | 10.64 | 10.29 | 10.29 | 14,260 | -0.28(-2.65%) |
Mar 15, 2017 | 10.50 | 10.64 | 10.43 | 10.57 | 18,545 | +0.07(+0.67%) |
Mar 14, 2017 | 10.22 | 10.50 | 10.15 | 10.50 | 17,472 | -0.21(-1.96%) |
Mar 13, 2017 | 10.50 | 10.85 | 9.940 | 10.71 | 107,951 | -1.19(-10.00%) |
Mar 10, 2017 | 12.11 | 12.39 | 11.90 | 11.90 | 12,440 | -0.35(-2.86%) |
Mar 09, 2017 | 12.25 | 12.46 | 12.04 | 12.25 | 5,869 | +0.07(+0.57%) |
Mar 08, 2017 | 11.90 | 12.35 | 11.90 | 12.18 | 12,796 | +0.28(+2.35%) |
Mar 07, 2017 | 12.18 | 12.44 | 11.90 | 11.90 | 17,973 | -0.28(-2.30%) |
Mar 06, 2017 | 13.23 | 13.23 | 12.04 | 12.18 | 39,104 | -1.12(-8.42%) |
Mar 03, 2017 | 13.51 | 13.51 | 12.74 | 13.30 | 18,442 | -0.21(-1.55%) |
Mar 02, 2017 | 13.44 | 14.00 | 12.18 | 13.51 | 55,310 | -0.07(-0.52%) |
Mar 01, 2017 | 13.93 | 13.93 | 13.58 | 13.58 | 22,994 | -0.21(-1.52%) |
Feb 28, 2017 | 14.21 | 14.35 | 13.51 | 13.79 | 20,773 | -0.42(-2.96%) |
Feb 27, 2017 | 14.14 | 14.63 | 14.14 | 14.21 | 12,640 | -0.07(-0.49%) |
Feb 24, 2017 | 14.14 | 14.56 | 14.14 | 14.28 | 15,195 | -0.07(-0.49%) |
Feb 23, 2017 | 14.91 | 14.91 | 14.28 | 14.35 | 20,175 | -0.56(-3.76%) |
Feb 22, 2017 | 15.05 | 15.33 | 14.70 | 14.91 | 11,795 | -0.35(-2.29%) |
Feb 21, 2017 | 15.05 | 15.40 | 14.77 | 15.26 | 12,668 | +0.21(+1.40%) |
Feb 17, 2017 | 15.05 | 15.05 | 15.05 | 0 | +0.21(+1.42%) | |
Feb 16, 2017 | 15.05 | 15.32 | 14.77 | 14.84 | 6,237 | -0.21(-1.40%) |
Feb 15, 2017 | 15.26 | 15.40 | 14.77 | 15.05 | 14,203 | -0.07(-0.46%) |
Feb 14, 2017 | 14.70 | 15.12 | 14.70 | 15.12 | 7,790 | +0.42(+2.86%) |
Feb 13, 2017 | 14.84 | 14.84 | 14.56 | 14.70 | 7,596 | +0.14(+0.96%) |
Feb 10, 2017 | 14.63 | 14.84 | 14.49 | 14.56 | 6,269 | +0.07(+0.48%) |
Feb 09, 2017 | 14.66 | 14.70 | 14.49 | 14.49 | 2,648 | +0.07(+0.49%) |
Feb 08, 2017 | 14.78 | 14.42 | 14.42 | 6,632 | -0.35(-2.37%) | |
Feb 07, 2017 | 14.98 | 14.98 | 14.70 | 14.77 | 5,243 | +0.00(+0.00%) |
Feb 06, 2017 | 15.40 | 15.60 | 14.70 | 14.77 | 8,915 | -0.42(-2.76%) |
Feb 03, 2017 | 14.84 | 15.26 | 14.70 | 15.19 | 10,047 | +0.35(+2.36%) |
Feb 02, 2017 | 14.77 | 15.96 | 14.07 | 14.84 | 70,012 | +0.63(+4.43%) |
Feb 01, 2017 | 14.21 | 14.61 | 13.86 | 14.21 | 12,105 | +0.35(+2.53%) |
Jan 31, 2017 | 14.42 | 14.49 | 13.65 | 13.86 | 21,864 | -0.56(-3.88%) |
Jan 30, 2017 | 14.49 | 14.63 | 14.35 | 14.42 | 6,114 | -0.21(-1.44%) |
Jan 27, 2017 | 14.61 | 14.63 | 14.35 | 14.63 | 7,584 | +0.07(+0.48%) |
Jan 26, 2017 | 14.56 | 14.84 | 14.49 | 14.56 | 5,429 | -0.21(-1.42%) |
Jan 25, 2017 | 15.12 | 15.40 | 14.77 | 14.77 | 14,423 | -0.35(-2.31%) |
Jan 24, 2017 | 15.19 | 15.26 | 15.05 | 15.12 | 3,040 | +0.00(+0.00%) |
Jan 23, 2017 | 15.47 | 15.47 | 15.05 | 15.12 | 7,388 | -0.42(-2.70%) |
Jan 20, 2017 | 15.12 | 15.54 | 15.12 | 15.54 | 14,864 | +0.63(+4.23%) |
Jan 19, 2017 | 15.12 | 15.61 | 14.82 | 14.91 | 11,432 | -0.35(-2.29%) |
Jan 18, 2017 | 15.26 | 15.40 | 15.06 | 15.26 | 11,698 | +0.00(+0.00%) |
Jan 17, 2017 | 15.19 | 15.62 | 14.84 | 15.26 | 19,596 | -0.14(-0.91%) |
Jan 13, 2017 | 15.40 | 15.40 | 15.40 | 0 | -0.22(-1.42%) | |
Jan 12, 2017 | 15.40 | 15.75 | 15.19 | 15.62 | 13,445 | +0.36(+2.37%) |
Jan 11, 2017 | 15.12 | 15.37 | 15.12 | 15.26 | 7,986 | +0.21(+1.40%) |
Jan 10, 2017 | 14.42 | 15.33 | 14.28 | 15.05 | 17,866 | +0.70(+4.88%) |
Jan 09, 2017 | 14.56 | 14.56 | 14.00 | 14.35 | 6,962 | -0.07(-0.49%) |
Jan 06, 2017 | 14.49 | 14.49 | 14.28 | 14.42 | 7,203 | +0.14(+0.98%) |
Jan 05, 2017 | 14.14 | 14.44 | 14.00 | 14.28 | 13,332 | +0.21(+1.49%) |
Jan 04, 2017 | 14.21 | 14.35 | 13.73 | 14.07 | 11,736 | +0.20(+1.46%) |
Jan 03, 2017 | 14.14 | 14.27 | 13.86 | 13.87 | 11,437 | -0.13(-0.95%) |
Dec 30, 2016 | 14.00 | 14.00 | 14.00 | 0 | -0.07(-0.53%) | |
Dec 29, 2016 | 14.35 | 14.49 | 14.00 | 14.07 | 14,062 | -0.14(-0.95%) |
Dec 28, 2016 | 14.35 | 14.53 | 14.00 | 14.21 | 5,505 | -0.14(-0.98%) |
Dec 27, 2016 | 14.56 | 14.63 | 14.31 | 14.35 | 8,467 | -0.14(-0.97%) |
Dec 23, 2016 | 14.49 | 14.49 | 14.49 | 0 | +0.35(+2.48%) | |
Dec 22, 2016 | 14.14 | 14.21 | 13.93 | 14.14 | 10,057 | +0.07(+0.50%) |
Dec 21, 2016 | 14.42 | 14.54 | 14.07 | 14.07 | 8,064 | -0.35(-2.43%) |
Dec 20, 2016 | 13.86 | 15.05 | 13.71 | 14.42 | 15,164 | +0.70(+5.10%) |
Dec 19, 2016 | 13.79 | 13.86 | 13.23 | 13.72 | 35,915 | -0.14(-1.01%) |
Dec 16, 2016 | 14.28 | 14.35 | 13.79 | 13.86 | 30,041 | -0.42(-2.94%) |
Dec 15, 2016 | 14.49 | 14.95 | 14.14 | 14.28 | 14,391 | -0.35(-2.39%) |
Dec 14, 2016 | 15.05 | 15.40 | 14.63 | 14.63 | 9,395 | -0.61(-4.02%) |
Dec 13, 2016 | 15.47 | 15.54 | 15.05 | 15.24 | 21,451 | -0.09(-0.57%) |
Dec 12, 2016 | 15.61 | 15.68 | 15.26 | 15.33 | 7,621 | -0.42(-2.67%) |
Dec 09, 2016 | 15.89 | 16.03 | 15.61 | 15.75 | 9,654 | +0.14(+0.90%) |
Dec 08, 2016 | 15.89 | 15.89 | 15.40 | 15.61 | 16,764 | -0.28(-1.76%) |
Dec 07, 2016 | 16.10 | 16.45 | 15.75 | 15.89 | 12,071 | -0.35(-2.16%) |
Dec 06, 2016 | 15.61 | 16.38 | 15.40 | 16.24 | 15,562 | +0.49(+3.11%) |
Dec 05, 2016 | 15.33 | 15.82 | 15.33 | 15.75 | 17,429 | +0.54(+3.53%) |
Dec 02, 2016 | 15.19 | 15.40 | 15.12 | 15.21 | 11,833 | +0.02(+0.15%) |
Dec 01, 2016 | 15.68 | 15.68 | 15.12 | 15.19 | 28,704 | -0.49(-3.13%) |
Nov 30, 2016 | 15.82 | 15.82 | 15.61 | 15.68 | 12,002 | -0.14(-0.88%) |
Nov 29, 2016 | 16.10 | 16.10 | 15.75 | 15.82 | 9,613 | -0.42(-2.59%) |
Nov 28, 2016 | 16.24 | 16.31 | 15.68 | 16.24 | 12,273 | -0.07(-0.43%) |
Nov 25, 2016 | 16.17 | 16.31 | 15.82 | 16.31 | 2,959 | +0.14(+0.87%) |
Nov 23, 2016 | 16.17 | 16.17 | 16.17 | 0 | -0.07(-0.43%) | |
Nov 22, 2016 | 16.47 | 16.52 | 15.82 | 16.24 | 19,115 | -0.42(-2.52%) |
Nov 21, 2016 | 16.80 | 16.86 | 15.82 | 16.66 | 21,808 | -0.07(-0.42%) |
Nov 18, 2016 | 16.79 | 16.94 | 16.45 | 16.73 | 12,657 | +0.00(+0.00%) |
Nov 17, 2016 | 16.45 | 17.15 | 16.45 | 16.73 | 17,307 | +0.07(+0.42%) |
Nov 16, 2016 | 16.38 | 16.87 | 16.03 | 16.66 | 16,248 | +0.49(+3.03%) |
Nov 15, 2016 | 16.38 | 16.45 | 15.89 | 16.17 | 14,360 | +0.28(+1.76%) |
Nov 14, 2016 | 16.87 | 17.01 | 15.75 | 15.89 | 19,411 | -0.83(-4.99%) |
Nov 11, 2016 | 15.12 | 17.36 | 15.12 | 16.72 | 35,445 | +1.60(+10.61%) |
Nov 10, 2016 | 16.17 | 17.50 | 14.70 | 15.12 | 193,606 | -4.97(-24.74%) |
Nov 09, 2016 | 18.34 | 20.72 | 18.34 | 20.09 | 49,745 | -1.40(-6.51%) |
Nov 08, 2016 | 20.86 | 21.70 | 20.44 | 21.49 | 17,655 | +0.56(+2.68%) |
Nov 07, 2016 | 20.79 | 21.21 | 20.48 | 20.93 | 12,197 | +0.49(+2.40%) |
Nov 04, 2016 | 20.37 | 20.72 | 19.60 | 20.44 | 20,488 | -0.14(-0.68%) |
Nov 03, 2016 | 19.95 | 20.72 | 18.62 | 20.58 | 30,750 | +0.56(+2.80%) |
Nov 02, 2016 | 21.49 | 21.79 | 19.88 | 20.02 | 40,557 | -1.68(-7.74%) |
Nov 01, 2016 | 22.33 | 22.36 | 21.56 | 21.70 | 15,749 | -0.49(-2.21%) |
Oct 31, 2016 | 22.33 | 22.54 | 22.05 | 22.19 | 13,836 | -0.21(-0.94%) |
Oct 28, 2016 | 21.77 | 22.75 | 21.70 | 22.40 | 46,409 | +0.63(+2.89%) |
Oct 27, 2016 | 21.35 | 21.77 | 21.14 | 21.77 | 28,030 | +0.63(+2.98%) |
Oct 26, 2016 | 20.72 | 21.49 | 20.44 | 21.14 | 18,565 | +0.07(+0.33%) |
Oct 25, 2016 | 21.00 | 21.21 | 20.86 | 21.07 | 12,783 | +0.21(+1.01%) |
Oct 24, 2016 | 21.28 | 21.49 | 20.65 | 20.86 | 26,938 | -0.21(-1.00%) |
Oct 21, 2016 | 20.93 | 21.21 | 20.86 | 21.07 | 12,865 | -0.14(-0.66%) |
Oct 20, 2016 | 21.07 | 21.60 | 20.72 | 21.21 | 23,206 | +0.00(+0.00%) |
Oct 19, 2016 | 21.14 | 21.63 | 20.44 | 21.21 | 37,782 | +0.21(+1.00%) |
Oct 18, 2016 | 21.28 | 21.49 | 20.72 | 21.00 | 29,009 | -0.35(-1.64%) |
Oct 17, 2016 | 21.21 | 21.98 | 21.07 | 21.35 | 42,956 | +0.35(+1.67%) |
Oct 14, 2016 | 20.23 | 21.49 | 20.23 | 21.00 | 71,967 | +0.77(+3.81%) |
Oct 13, 2016 | 20.16 | 20.58 | 19.74 | 20.23 | 26,724 | +0.14(+0.70%) |
Oct 12, 2016 | 19.95 | 20.30 | 19.66 | 20.09 | 11,040 | +0.28(+1.41%) |
Oct 11, 2016 | 20.16 | 20.23 | 19.46 | 19.81 | 20,676 | -0.63(-3.08%) |
Oct 10, 2016 | 20.37 | 20.72 | 20.23 | 20.44 | 16,220 | +0.00(+0.00%) |
Oct 07, 2016 | 19.95 | 20.93 | 19.67 | 20.44 | 65,227 | +0.77(+3.91%) |
Oct 06, 2016 | 18.34 | 20.19 | 18.20 | 19.67 | 61,208 | +1.47(+8.08%) |
Oct 05, 2016 | 18.27 | 18.41 | 18.12 | 18.20 | 12,848 | +0.07(+0.39%) |
Oct 04, 2016 | 17.99 | 18.27 | 17.92 | 18.13 | 10,350 | +0.00(+0.00%) |
Oct 03, 2016 | 18.06 | 18.34 | 18.06 | 18.13 | 12,187 | +0.14(+0.78%) |
Sep 30, 2016 | 17.71 | 17.99 | 17.57 | 17.99 | 9,326 | +0.21(+1.18%) |
Sep 29, 2016 | 18.34 | 18.34 | 17.71 | 17.78 | 18,594 | -0.35(-1.93%) |
Sep 28, 2016 | 18.06 | 18.41 | 17.85 | 18.13 | 8,736 | +0.07(+0.39%) |
Sep 27, 2016 | 17.71 | 18.40 | 17.71 | 18.06 | 18,414 | +0.42(+2.38%) |
Sep 26, 2016 | 17.99 | 18.48 | 17.64 | 17.64 | 16,529 | -0.35(-1.95%) |
Sep 23, 2016 | 18.55 | 18.76 | 17.85 | 17.99 | 11,540 | -0.49(-2.65%) |
Sep 22, 2016 | 18.48 | 18.69 | 18.20 | 18.48 | 14,767 | +0.07(+0.38%) |
Sep 21, 2016 | 19.25 | 19.25 | 17.57 | 18.41 | 28,542 | +0.42(+2.33%) |
Sep 20, 2016 | 17.92 | 18.20 | 17.64 | 17.99 | 11,231 | +0.07(+0.39%) |
Sep 19, 2016 | 17.85 | 18.70 | 17.78 | 17.92 | 20,264 | +0.35(+1.99%) |
Sep 16, 2016 | 18.41 | 18.80 | 17.57 | 17.57 | 28,866 | -0.98(-5.28%) |
Sep 15, 2016 | 18.55 | 18.83 | 18.41 | 18.55 | 14,312 | +0.07(+0.38%) |
Sep 14, 2016 | 18.69 | 18.69 | 18.20 | 18.48 | 17,829 | +0.14(+0.76%) |
Sep 13, 2016 | 19.18 | 19.18 | 18.34 | 18.34 | 15,125 | -0.91(-4.73%) |
Sep 12, 2016 | 19.46 | 19.74 | 18.41 | 19.25 | 21,587 | -0.35(-1.79%) |
Sep 09, 2016 | 20.30 | 20.30 | 19.53 | 19.60 | 22,770 | -0.73(-3.61%) |
Sep 08, 2016 | 20.09 | 20.44 | 19.67 | 20.34 | 14,614 | +0.32(+1.57%) |
Sep 07, 2016 | 19.88 | 20.30 | 19.60 | 20.02 | 19,429 | +0.14(+0.70%) |
Sep 06, 2016 | 20.23 | 20.72 | 19.81 | 19.88 | 19,939 | -0.28(-1.39%) |
Sep 02, 2016 | 20.30 | 20.16 | 20.16 | 20.16 | 5,314 | +0.07(+0.35%) |
Sep 01, 2016 | 20.30 | 20.30 | 20.02 | 20.09 | 8,101 | -0.18(-0.86%) |
Aug 31, 2016 | 20.58 | 20.65 | 20.16 | 20.27 | 7,584 | -0.31(-1.53%) |
Aug 30, 2016 | 20.58 | 20.86 | 20.44 | 20.58 | 13,452 | +0.00(+0.00%) |
Aug 29, 2016 | 20.51 | 20.93 | 20.25 | 20.58 | 11,987 | +0.35(+1.73%) |
Aug 26, 2016 | 20.51 | 20.65 | 20.23 | 20.23 | 13,766 | -0.42(-2.03%) |
Aug 25, 2016 | 20.30 | 20.72 | 20.16 | 20.65 | 15,429 | +0.28(+1.37%) |
Aug 24, 2016 | 20.37 | 20.51 | 20.09 | 20.37 | 14,255 | -0.07(-0.34%) |
Aug 23, 2016 | 20.30 | 20.65 | 19.96 | 20.44 | 14,629 | +0.28(+1.39%) |
Aug 22, 2016 | 20.72 | 20.86 | 19.88 | 20.16 | 21,077 | -0.49(-2.37%) |
Aug 19, 2016 | 21.14 | 21.14 | 19.95 | 20.65 | 37,653 | -0.49(-2.32%) |
Aug 18, 2016 | 21.28 | 21.42 | 20.72 | 21.14 | 27,111 | +0.28(+1.34%) |
Aug 17, 2016 | 20.44 | 21.25 | 20.35 | 20.86 | 38,578 | +0.56(+2.76%) |
Aug 16, 2016 | 19.60 | 20.51 | 19.60 | 20.30 | 38,489 | +0.70(+3.57%) |
Aug 15, 2016 | 19.39 | 19.88 | 19.25 | 19.60 | 21,446 | +0.14(+0.72%) |
Aug 12, 2016 | 19.60 | 20.16 | 19.25 | 19.46 | 27,348 | -0.14(-0.71%) |
Aug 11, 2016 | 19.95 | 20.44 | 18.20 | 19.60 | 120,370 | -0.35(-1.75%) |
Aug 10, 2016 | 22.75 | 23.10 | 19.60 | 19.95 | 211,699 | -1.54(-7.17%) |
Aug 09, 2016 | 22.75 | 23.45 | 21.00 | 21.49 | 84,748 | -1.40(-6.12%) |
Aug 08, 2016 | 23.24 | 23.54 | 22.82 | 22.89 | 24,615 | -0.14(-0.61%) |
Aug 05, 2016 | 22.19 | 23.31 | 21.91 | 23.03 | 38,035 | +1.12(+5.11%) |
Aug 04, 2016 | 23.03 | 23.38 | 21.73 | 21.91 | 57,771 | -0.77(-3.40%) |
Aug 03, 2016 | 22.54 | 23.45 | 22.19 | 22.68 | 52,685 | +0.00(+0.00%) |
Aug 02, 2016 | 21.42 | 23.03 | 21.14 | 22.68 | 97,734 | +1.47(+6.93%) |
Aug 01, 2016 | 20.65 | 21.56 | 20.17 | 21.21 | 59,809 | +0.91(+4.48%) |
Jul 29, 2016 | 20.16 | 20.65 | 19.60 | 20.30 | 30,882 | +0.56(+2.84%) |
Jul 28, 2016 | 19.46 | 19.88 | 19.32 | 19.74 | 20,201 | +0.36(+1.84%) |
Jul 27, 2016 | 20.93 | 21.07 | 19.18 | 19.38 | 62,777 | -1.27(-6.14%) |
Jul 26, 2016 | 20.16 | 21.14 | 19.95 | 20.65 | 98,443 | +0.70(+3.51%) |
Jul 25, 2016 | 18.90 | 20.09 | 18.76 | 19.95 | 71,627 | +1.19(+6.34%) |
Jul 22, 2016 | 18.55 | 19.46 | 18.20 | 18.76 | 113,636 | +0.42(+2.29%) |
Jul 21, 2016 | 18.27 | 18.83 | 17.99 | 18.34 | 42,024 | +0.35(+1.95%) |
Jul 20, 2016 | 17.85 | 18.06 | 17.43 | 17.99 | 34,737 | +0.14(+0.78%) |
Jul 19, 2016 | 17.64 | 17.99 | 17.15 | 17.85 | 34,609 | +0.56(+3.24%) |
Jul 18, 2016 | 18.20 | 18.20 | 17.15 | 17.29 | 33,281 | -0.70(-3.89%) |
Jul 15, 2016 | 18.13 | 18.76 | 17.64 | 17.99 | 72,024 | -0.14(-0.77%) |
Jul 14, 2016 | 18.69 | 20.44 | 17.26 | 18.13 | 463,974 | +1.61(+9.75%) |
Jul 13, 2016 | 16.52 | 16.87 | 16.45 | 16.52 | 8,596 | -0.21(-1.26%) |
Jul 12, 2016 | 16.66 | 17.01 | 16.59 | 16.73 | 13,797 | +0.21(+1.27%) |
Jul 11, 2016 | 16.38 | 17.03 | 16.30 | 16.52 | 17,002 | +0.00(+0.00%) |
Jul 08, 2016 | 15.82 | 16.80 | 15.57 | 16.52 | 24,213 | +0.95(+6.08%) |
Jul 07, 2016 | 15.61 | 15.89 | 15.54 | 15.57 | 9,262 | -0.18(-1.12%) |
Jul 05, 2016 | 15.96 | 16.10 | 15.68 | 15.75 | 8,080 | -0.21(-1.32%) |
Jul 01, 2016 | 16.10 | 15.96 | 15.96 | 15.96 | 20,885 | -0.35(-2.15%) |
Jun 30, 2016 | 16.59 | 16.80 | 16.10 | 16.31 | 19,966 | -0.28(-1.69%) |
Jun 29, 2016 | 16.10 | 16.73 | 15.96 | 16.59 | 19,822 | +0.70(+4.41%) |
Jun 28, 2016 | 15.75 | 16.09 | 15.54 | 15.89 | 13,028 | +0.42(+2.71%) |
Jun 27, 2016 | 16.59 | 16.80 | 15.40 | 15.47 | 36,849 | -1.19(-7.14%) |
Jun 24, 2016 | 16.10 | 16.66 | 15.82 | 16.66 | 29,809 | -0.28(-1.65%) |
Jun 23, 2016 | 17.22 | 17.43 | 16.24 | 16.94 | 33,859 | -0.28(-1.63%) |
Jun 22, 2016 | 18.06 | 18.55 | 16.45 | 17.22 | 174,436 | +1.33(+8.37%) |
Jun 21, 2016 | 16.03 | 16.38 | 15.75 | 15.89 | 12,149 | +0.07(+0.44%) |
Jun 20, 2016 | 16.45 | 16.56 | 15.75 | 15.82 | 21,549 | -0.35(-2.16%) |
Jun 17, 2016 | 16.66 | 16.94 | 16.17 | 16.17 | 22,077 | -0.56(-3.35%) |
Jun 16, 2016 | 17.15 | 17.43 | 16.66 | 16.73 | 13,561 | -0.49(-2.85%) |
Jun 15, 2016 | 17.43 | 17.50 | 16.87 | 17.22 | 13,210 | -0.28(-1.60%) |
Jun 14, 2016 | 17.78 | 17.78 | 17.15 | 17.50 | 14,510 | +0.14(+0.81%) |
Jun 13, 2016 | 17.50 | 17.71 | 16.80 | 17.36 | 21,859 | +0.84(+5.08%) |
Jun 10, 2016 | 17.08 | 17.43 | 16.24 | 16.52 | 25,848 | -0.56(-3.28%) |
Jun 09, 2016 | 17.71 | 19.11 | 16.52 | 17.08 | 75,959 | +0.56(+3.39%) |
Jun 08, 2016 | 17.15 | 17.29 | 16.24 | 16.52 | 12,615 | -0.42(-2.48%) |
Jun 07, 2016 | 15.89 | 16.94 | 15.75 | 16.94 | 10,077 | +1.26(+8.04%) |
Jun 06, 2016 | 16.80 | 17.15 | 15.68 | 15.68 | 27,963 | -0.98(-5.88%) |
Jun 03, 2016 | 17.50 | 17.50 | 16.66 | 16.66 | 14,125 | -0.70(-4.03%) |
Jun 02, 2016 | 16.66 | 17.50 | 16.59 | 17.36 | 20,492 | +0.84(+5.08%) |