Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.540 | 9.760 | 9.360 | 9.730 | 882,443 | +0.22(+2.31%) |
Jul 28, 2017 | 9.620 | 9.680 | 9.420 | 9.510 | 612,677 | -0.16(-1.65%) |
Jul 27, 2017 | 9.370 | 9.690 | 9.340 | 9.670 | 686,720 | +0.33(+3.53%) |
Jul 26, 2017 | 9.340 | 9.540 | 9.179 | 9.340 | 571,339 | +0.04(+0.43%) |
Jul 25, 2017 | 8.940 | 9.400 | 8.910 | 9.300 | 802,008 | +0.42(+4.73%) |
Jul 24, 2017 | 9.280 | 9.365 | 8.680 | 8.880 | 1,325,561 | -0.44(-4.72%) |
Jul 21, 2017 | 10.16 | 10.16 | 9.115 | 9.320 | 2,229,437 | -0.80(-7.91%) |
Jul 20, 2017 | 10.05 | 10.25 | 9.950 | 10.12 | 449,572 | +0.10(+1.00%) |
Jul 19, 2017 | 9.830 | 10.10 | 9.770 | 10.02 | 684,424 | +0.21(+2.14%) |
Jul 18, 2017 | 10.02 | 10.04 | 9.740 | 9.810 | 534,856 | -0.21(-2.10%) |
Jul 17, 2017 | 9.920 | 10.28 | 9.880 | 10.02 | 578,774 | +0.10(+1.01%) |
Jul 14, 2017 | 10.27 | 10.27 | 9.900 | 9.920 | 508,402 | -0.29(-2.89%) |
Jul 13, 2017 | 9.880 | 10.40 | 9.880 | 10.21 | 725,888 | +0.38(+3.81%) |
Jul 12, 2017 | 10.08 | 10.14 | 9.720 | 9.840 | 893,923 | -0.16(-1.60%) |
Jul 11, 2017 | 10.11 | 10.21 | 9.890 | 10.00 | 750,086 | -0.11(-1.09%) |
Jul 10, 2017 | 10.62 | 10.96 | 9.920 | 10.11 | 1,623,635 | -0.57(-5.34%) |
Jul 07, 2017 | 10.62 | 10.88 | 10.47 | 10.68 | 1,300,692 | +0.12(+1.09%) |
Jul 06, 2017 | 11.07 | 10.52 | 10.56 | 797,583 | -0.58(-5.16%) | |
Jul 05, 2017 | 11.30 | 11.53 | 11.03 | 11.14 | 669,248 | -0.21(-1.85%) |
Jul 03, 2017 | 10.88 | 11.46 | 10.88 | 11.35 | 529,345 | +0.41(+3.75%) |
Jun 30, 2017 | 11.22 | 11.34 | 10.89 | 10.94 | 710,309 | -0.24(-2.15%) |
Jun 29, 2017 | 11.20 | 11.48 | 11.05 | 11.18 | 558,355 | +0.04(+0.36%) |
Jun 28, 2017 | 11.03 | 11.29 | 10.96 | 11.14 | 840,116 | +0.20(+1.83%) |
Jun 27, 2017 | 10.55 | 11.20 | 10.55 | 10.94 | 1,092,394 | +0.32(+3.01%) |
Jun 26, 2017 | 10.57 | 10.71 | 10.47 | 10.62 | 627,255 | +0.12(+1.14%) |
Jun 23, 2017 | 10.19 | 10.50 | 903,938 | -0.02(-0.19%) | ||
Jun 22, 2017 | 10.29 | 10.61 | 10.26 | 10.52 | 713,635 | +0.22(+2.14%) |
Jun 21, 2017 | 10.66 | 10.71 | 10.25 | 10.30 | 802,850 | -0.38(-3.56%) |
Jun 20, 2017 | 10.90 | 10.90 | 10.56 | 10.68 | 641,181 | -0.22(-2.02%) |
Jun 19, 2017 | 11.21 | 11.21 | 10.80 | 10.90 | 958,280 | -0.28(-2.50%) |
Jun 16, 2017 | 11.02 | 11.21 | 10.76 | 11.18 | 1,152,380 | -0.06(-0.53%) |
Jun 15, 2017 | 11.40 | 11.50 | 11.12 | 11.24 | 813,475 | -0.25(-2.18%) |
Jun 14, 2017 | 11.61 | 11.67 | 11.37 | 11.49 | 817,835 | -0.07(-0.61%) |
Jun 13, 2017 | 11.81 | 11.89 | 11.43 | 11.56 | 789,952 | -0.21(-1.78%) |
Jun 12, 2017 | 11.37 | 11.91 | 11.35 | 11.77 | 1,334,016 | +0.38(+3.34%) |
Jun 09, 2017 | 11.00 | 11.58 | 10.78 | 11.39 | 1,295,965 | +0.44(+4.02%) |
Jun 08, 2017 | 11.15 | 11.29 | 10.94 | 10.95 | 1,445,353 | -0.25(-2.19%) |
Jun 07, 2017 | 10.67 | 11.26 | 10.31 | 11.20 | 2,151,661 | +0.54(+5.02%) |
Jun 06, 2017 | 10.30 | 11.18 | 10.18 | 10.66 | 6,094,678 | -1.45(-11.97%) |
Jun 05, 2017 | 12.69 | 12.69 | 12.08 | 12.11 | 2,067,344 | -0.61(-4.80%) |
Jun 02, 2017 | 12.79 | 12.95 | 12.62 | 12.72 | 1,277,783 | -0.01(-0.08%) |
Jun 01, 2017 | 12.64 | 12.97 | 12.48 | 12.73 | 1,360,324 | +0.07(+0.55%) |
May 31, 2017 | 13.89 | 13.89 | 12.41 | 12.66 | 1,278,381 | +0.19(+1.52%) |
May 30, 2017 | 12.80 | 12.29 | 12.47 | 1,115,964 | -0.19(-1.50%) | |
May 26, 2017 | 12.80 | 12.80 | 12.34 | 12.66 | 1,041,488 | -0.15(-1.17%) |
May 25, 2017 | 13.08 | 13.23 | 12.80 | 12.81 | 652,445 | -0.12(-0.93%) |
May 24, 2017 | 13.27 | 13.43 | 12.87 | 12.93 | 1,151,499 | -0.40(-3.00%) |
May 23, 2017 | 13.70 | 13.81 | 13.27 | 13.33 | 895,473 | -0.29(-2.13%) |
May 22, 2017 | 13.31 | 13.72 | 13.31 | 13.62 | 666,298 | +0.31(+2.33%) |
May 19, 2017 | 13.80 | 13.81 | 13.28 | 13.31 | 769,133 | -0.49(-3.55%) |
May 18, 2017 | 13.94 | 14.23 | 13.66 | 13.80 | 846,706 | -0.16(-1.15%) |
May 17, 2017 | 14.10 | 14.23 | 13.89 | 13.96 | 469,374 | -0.36(-2.51%) |
May 16, 2017 | 14.56 | 14.57 | 14.09 | 14.32 | 651,580 | -0.23(-1.58%) |
May 15, 2017 | 14.81 | 14.98 | 14.48 | 14.55 | 564,459 | -0.22(-1.49%) |
May 12, 2017 | 14.92 | 14.96 | 14.40 | 14.77 | 780,908 | -0.24(-1.60%) |
May 11, 2017 | 15.68 | 15.68 | 14.63 | 15.01 | 682,865 | -0.84(-5.30%) |
May 10, 2017 | 15.60 | 16.00 | 15.60 | 15.85 | 527,281 | +0.15(+0.96%) |
May 09, 2017 | 15.39 | 15.76 | 15.31 | 15.70 | 401,498 | +0.32(+2.08%) |
May 08, 2017 | 15.70 | 15.71 | 15.30 | 15.38 | 399,313 | -0.31(-1.98%) |
May 05, 2017 | 15.47 | 15.73 | 15.28 | 15.69 | 490,823 | +0.30(+1.95%) |
May 04, 2017 | 15.83 | 15.86 | 15.25 | 15.39 | 386,245 | -0.40(-2.53%) |
May 03, 2017 | 15.69 | 15.91 | 15.53 | 15.79 | 395,611 | +0.06(+0.38%) |
May 02, 2017 | 15.70 | 15.79 | 15.49 | 15.73 | 591,646 | +0.01(+0.06%) |
May 01, 2017 | 15.86 | 16.09 | 15.45 | 15.72 | 847,178 | -0.06(-0.38%) |
Apr 28, 2017 | 16.01 | 16.16 | 15.65 | 15.78 | 661,511 | -0.28(-1.74%) |
Apr 27, 2017 | 16.11 | 16.11 | 15.70 | 16.06 | 768,204 | -0.06(-0.37%) |
Apr 26, 2017 | 15.62 | 16.18 | 15.57 | 16.12 | 957,301 | +0.52(+3.33%) |
Apr 25, 2017 | 15.72 | 15.86 | 15.49 | 15.60 | 737,587 | -0.07(-0.45%) |
Apr 24, 2017 | 15.71 | 15.79 | 15.39 | 15.67 | 595,318 | +0.14(+0.90%) |
Apr 21, 2017 | 15.52 | 15.61 | 15.23 | 15.53 | 605,139 | -0.06(-0.38%) |
Apr 20, 2017 | 15.11 | 15.71 | 15.11 | 15.59 | 979,436 | +0.56(+3.73%) |
Apr 19, 2017 | 14.82 | 15.18 | 14.82 | 15.03 | 644,672 | +0.23(+1.55%) |
Apr 18, 2017 | 14.71 | 14.92 | 14.65 | 14.80 | 321,512 | +0.05(+0.34%) |
Apr 17, 2017 | 14.50 | 14.78 | 14.36 | 14.75 | 565,176 | +0.22(+1.51%) |
Apr 13, 2017 | 15.04 | 15.09 | 14.37 | 14.53 | 1,069,530 | -0.55(-3.65%) |
Apr 12, 2017 | 15.39 | 15.42 | 15.02 | 15.08 | 566,327 | -0.38(-2.46%) |
Apr 11, 2017 | 15.18 | 15.54 | 14.99 | 15.46 | 710,863 | +0.23(+1.51%) |
Apr 10, 2017 | 15.00 | 15.39 | 15.00 | 15.23 | 1,142,801 | +0.19(+1.26%) |
Apr 07, 2017 | 14.72 | 15.15 | 14.60 | 15.04 | 1,367,607 | +0.30(+2.04%) |
Apr 06, 2017 | 14.25 | 14.92 | 14.25 | 14.74 | 929,498 | +0.57(+4.02%) |
Apr 05, 2017 | 14.88 | 15.05 | 14.16 | 14.17 | 895,247 | -0.71(-4.77%) |
Apr 04, 2017 | 14.87 | 15.24 | 14.77 | 14.88 | 1,670,471 | -0.10(-0.67%) |
Apr 03, 2017 | 15.33 | 15.46 | 14.89 | 14.98 | 1,009,478 | -0.37(-2.41%) |
Mar 31, 2017 | 16.41 | 16.50 | 15.33 | 15.35 | 1,091,806 | -1.10(-6.69%) |
Mar 30, 2017 | 16.20 | 16.47 | 16.01 | 16.45 | 813,623 | +0.15(+0.92%) |
Mar 29, 2017 | 16.10 | 16.50 | 16.06 | 16.30 | 647,982 | +0.20(+1.24%) |
Mar 28, 2017 | 15.91 | 16.10 | 15.53 | 16.10 | 1,125,767 | +0.24(+1.51%) |
Mar 27, 2017 | 15.62 | 16.07 | 15.50 | 15.86 | 913,240 | -0.09(-0.56%) |
Mar 24, 2017 | 15.99 | 16.00 | 15.73 | 15.95 | 363,452 | -0.11(-0.68%) |
Mar 23, 2017 | 15.75 | 16.30 | 15.57 | 16.06 | 899,238 | +0.35(+2.23%) |
Mar 22, 2017 | 15.00 | 15.78 | 14.96 | 15.71 | 1,801,123 | +0.01(+0.06%) |
Mar 21, 2017 | 17.32 | 17.35 | 15.58 | 15.70 | 3,840,060 | +0.17(+1.09%) |
Mar 20, 2017 | 16.48 | 16.77 | 15.52 | 15.53 | 1,538,108 | -0.95(-5.76%) |
Mar 17, 2017 | 16.15 | 16.49 | 16.10 | 16.48 | 1,333,797 | +0.29(+1.79%) |
Mar 16, 2017 | 16.50 | 16.60 | 16.14 | 16.19 | 536,389 | -0.15(-0.92%) |
Mar 15, 2017 | 16.13 | 16.39 | 15.87 | 16.34 | 734,098 | +0.23(+1.46%) |
Mar 14, 2017 | 15.86 | 16.13 | 15.60 | 16.11 | 901,151 | +0.12(+0.72%) |
Mar 13, 2017 | 16.13 | 16.17 | 15.73 | 15.99 | 613,320 | -0.12(-0.74%) |
Mar 10, 2017 | 15.95 | 16.24 | 15.76 | 16.11 | 619,494 | +0.27(+1.70%) |
Mar 09, 2017 | 16.48 | 16.68 | 15.79 | 15.84 | 1,054,885 | -0.75(-4.52%) |
Mar 08, 2017 | 16.49 | 16.85 | 16.43 | 16.59 | 424,817 | +0.08(+0.48%) |
Mar 07, 2017 | 16.60 | 16.80 | 16.46 | 16.51 | 291,344 | -0.18(-1.08%) |
Mar 06, 2017 | 16.55 | 16.72 | 16.34 | 16.69 | 406,933 | +0.09(+0.54%) |
Mar 03, 2017 | 16.90 | 17.14 | 16.39 | 16.60 | 390,701 | -0.34(-2.01%) |
Mar 02, 2017 | 16.70 | 17.16 | 16.36 | 16.94 | 483,381 | +0.19(+1.13%) |
Mar 01, 2017 | 17.04 | 17.05 | 16.29 | 16.75 | 1,055,768 | -0.22(-1.30%) |
Feb 28, 2017 | 17.40 | 17.40 | 16.86 | 16.97 | 655,451 | -0.53(-3.03%) |
Feb 27, 2017 | 17.00 | 17.54 | 16.92 | 17.50 | 441,231 | +0.40(+2.34%) |
Feb 24, 2017 | 16.83 | 17.52 | 16.66 | 17.10 | 673,057 | +0.35(+2.09%) |
Feb 23, 2017 | 18.48 | 18.63 | 16.71 | 16.75 | 1,282,733 | -1.70(-9.21%) |
Feb 22, 2017 | 18.22 | 18.45 | 18.05 | 18.45 | 479,307 | +0.25(+1.37%) |
Feb 21, 2017 | 18.24 | 18.48 | 18.04 | 18.20 | 588,937 | +0.17(+0.94%) |
Feb 17, 2017 | 18.03 | 18.03 | 18.03 | 0 | +0.17(+0.95%) | |
Feb 16, 2017 | 18.28 | 18.51 | 17.76 | 17.86 | 474,483 | -0.45(-2.46%) |
Feb 15, 2017 | 18.64 | 18.99 | 18.12 | 18.31 | 513,155 | -0.43(-2.29%) |
Feb 14, 2017 | 18.43 | 19.09 | 18.43 | 18.74 | 594,406 | +0.29(+1.57%) |
Feb 13, 2017 | 18.82 | 19.00 | 18.27 | 18.45 | 696,431 | -0.35(-1.86%) |
Feb 10, 2017 | 18.24 | 18.83 | 18.05 | 18.80 | 672,270 | +0.67(+3.70%) |
Feb 09, 2017 | 17.73 | 18.49 | 17.73 | 18.13 | 583,057 | +0.40(+2.26%) |
Feb 08, 2017 | 17.18 | 17.83 | 16.95 | 17.73 | 612,848 | +0.44(+2.54%) |
Feb 07, 2017 | 17.66 | 17.71 | 17.28 | 17.29 | 335,498 | -0.23(-1.31%) |
Feb 06, 2017 | 17.75 | 17.94 | 17.41 | 17.52 | 588,274 | -0.31(-1.74%) |
Feb 03, 2017 | 17.73 | 18.28 | 17.53 | 17.83 | 461,746 | +0.16(+0.91%) |
Feb 02, 2017 | 17.35 | 18.06 | 17.07 | 17.67 | 832,751 | +0.35(+2.02%) |
Feb 01, 2017 | 17.50 | 17.69 | 16.96 | 17.32 | 808,756 | -0.12(-0.69%) |
Jan 31, 2017 | 16.90 | 17.48 | 16.65 | 17.44 | 959,625 | +0.37(+2.17%) |
Jan 30, 2017 | 16.85 | 17.27 | 16.62 | 17.07 | 724,207 | +0.09(+0.53%) |
Jan 27, 2017 | 17.35 | 17.41 | 16.80 | 16.98 | 662,641 | -0.43(-2.47%) |
Jan 26, 2017 | 17.97 | 18.15 | 17.38 | 17.41 | 519,796 | -0.52(-2.90%) |
Jan 25, 2017 | 18.03 | 18.15 | 17.64 | 17.93 | 664,898 | -0.04(-0.22%) |
Jan 24, 2017 | 17.88 | 17.98 | 17.56 | 17.97 | 505,128 | +0.17(+0.96%) |
Jan 23, 2017 | 17.99 | 17.99 | 17.57 | 17.80 | 467,634 | -0.20(-1.11%) |
Jan 20, 2017 | 18.00 | 18.23 | 17.72 | 18.00 | 563,891 | +0.12(+0.67%) |
Jan 19, 2017 | 18.69 | 18.78 | 17.82 | 17.88 | 754,189 | -0.88(-4.69%) |
Jan 18, 2017 | 18.54 | 18.77 | 18.07 | 18.76 | 855,064 | +0.13(+0.70%) |
Jan 17, 2017 | 18.37 | 19.47 | 18.34 | 18.63 | 731,766 | +0.26(+1.42%) |
Jan 13, 2017 | 18.37 | 18.37 | 18.37 | 0 | +0.16(+0.88%) | |
Jan 12, 2017 | 18.25 | 18.36 | 17.98 | 18.21 | 814,530 | -0.04(-0.22%) |
Jan 11, 2017 | 19.01 | 19.13 | 18.13 | 18.25 | 966,804 | -0.63(-3.34%) |
Jan 10, 2017 | 18.56 | 19.20 | 18.11 | 18.88 | 1,428,038 | +0.13(+0.69%) |
Jan 09, 2017 | 18.28 | 19.47 | 18.28 | 18.75 | 2,818,333 | +1.31(+7.51%) |
Jan 06, 2017 | 17.51 | 17.62 | 17.07 | 17.44 | 1,804,646 | +0.19(+1.10%) |
Jan 05, 2017 | 18.43 | 18.43 | 16.83 | 17.25 | 2,751,464 | -1.03(-5.63%) |
Jan 04, 2017 | 18.08 | 18.61 | 17.90 | 18.28 | 1,484,096 | +0.23(+1.27%) |
Jan 03, 2017 | 18.23 | 18.43 | 17.76 | 18.05 | 1,462,776 | +0.02(+0.11%) |
Dec 30, 2016 | 18.03 | 18.03 | 18.03 | 0 | -0.32(-1.74%) | |
Dec 29, 2016 | 18.22 | 18.61 | 18.01 | 18.35 | 1,014,805 | +0.21(+1.16%) |
Dec 28, 2016 | 18.64 | 18.84 | 18.10 | 18.14 | 581,477 | -0.37(-2.00%) |
Dec 27, 2016 | 18.75 | 18.87 | 18.24 | 18.51 | 928,326 | -0.19(-1.02%) |
Dec 23, 2016 | 18.70 | 18.70 | 18.70 | 0 | -0.13(-0.69%) | |
Dec 22, 2016 | 19.94 | 19.99 | 18.75 | 18.83 | 1,118,160 | -1.21(-6.04%) |
Dec 21, 2016 | 20.37 | 20.47 | 19.83 | 20.04 | 440,292 | -0.45(-2.20%) |
Dec 20, 2016 | 20.39 | 21.05 | 20.38 | 20.49 | 656,402 | +0.11(+0.54%) |
Dec 19, 2016 | 20.11 | 20.80 | 20.10 | 20.38 | 696,863 | +0.31(+1.54%) |
Dec 16, 2016 | 20.52 | 20.89 | 20.01 | 20.07 | 1,250,259 | -0.38(-1.86%) |
Dec 15, 2016 | 21.31 | 21.33 | 20.26 | 20.45 | 976,632 | -0.89(-4.17%) |
Dec 14, 2016 | 21.43 | 21.62 | 21.19 | 21.34 | 763,121 | -0.05(-0.23%) |
Dec 13, 2016 | 21.21 | 21.56 | 20.93 | 21.39 | 705,662 | +0.22(+1.04%) |
Dec 12, 2016 | 21.37 | 21.37 | 20.83 | 21.17 | 1,164,473 | -0.02(-0.09%) |
Dec 09, 2016 | 22.19 | 22.39 | 21.08 | 21.19 | 1,628,232 | -1.07(-4.81%) |
Dec 08, 2016 | 21.44 | 22.39 | 21.40 | 22.26 | 1,931,655 | +0.85(+3.97%) |
Dec 07, 2016 | 20.18 | 21.43 | 20.01 | 21.41 | 2,361,353 | +1.40(+7.00%) |
Dec 06, 2016 | 17.75 | 20.23 | 17.01 | 20.01 | 7,315,428 | +4.47(+28.76%) |
Dec 05, 2016 | 15.77 | 16.30 | 15.53 | 15.54 | 1,507,061 | -0.09(-0.58%) |
Dec 02, 2016 | 15.10 | 15.78 | 15.10 | 15.63 | 967,088 | +0.52(+3.44%) |
Dec 01, 2016 | 15.93 | 15.93 | 14.98 | 15.11 | 1,560,908 | -0.87(-5.44%) |
Nov 30, 2016 | 16.62 | 16.65 | 15.93 | 15.98 | 966,676 | -0.63(-3.79%) |
Nov 29, 2016 | 16.51 | 16.85 | 16.39 | 16.61 | 793,662 | +0.06(+0.36%) |
Nov 28, 2016 | 16.90 | 16.91 | 16.36 | 16.55 | 701,358 | -0.34(-2.01%) |
Nov 25, 2016 | 17.28 | 17.28 | 16.86 | 16.89 | 201,881 | -0.28(-1.63%) |
Nov 23, 2016 | 17.17 | 17.17 | 17.17 | 0 | -0.10(-0.58%) | |
Nov 22, 2016 | 16.74 | 17.39 | 16.72 | 17.27 | 809,046 | +0.67(+4.04%) |
Nov 21, 2016 | 16.97 | 16.97 | 16.54 | 16.60 | 542,497 | -0.36(-2.12%) |
Nov 18, 2016 | 16.65 | 16.96 | 16.36 | 16.96 | 644,190 | +0.19(+1.13%) |
Nov 17, 2016 | 16.77 | 17.01 | 16.67 | 16.77 | 557,233 | -0.12(-0.71%) |
Nov 16, 2016 | 16.43 | 17.10 | 16.18 | 16.89 | 478,461 | +0.12(+0.72%) |
Nov 15, 2016 | 16.79 | 17.03 | 16.25 | 16.77 | 801,264 | -0.66(-3.79%) |
Nov 14, 2016 | 17.30 | 18.14 | 17.25 | 17.43 | 623,575 | +0.29(+1.69%) |
Nov 11, 2016 | 16.80 | 17.16 | 16.67 | 17.14 | 982,481 | +0.34(+2.02%) |
Nov 10, 2016 | 16.30 | 17.13 | 16.30 | 16.80 | 1,113,249 | +0.63(+3.90%) |
Nov 09, 2016 | 15.76 | 16.27 | 15.40 | 16.17 | 1,033,252 | +0.09(+0.56%) |
Nov 08, 2016 | 15.96 | 16.25 | 15.81 | 16.08 | 342,557 | +0.08(+0.50%) |
Nov 07, 2016 | 15.75 | 16.01 | 15.65 | 16.00 | 448,132 | +0.46(+2.96%) |
Nov 04, 2016 | 15.58 | 15.82 | 15.50 | 15.54 | 466,754 | -0.01(-0.06%) |
Nov 03, 2016 | 15.92 | 15.92 | 15.54 | 15.55 | 362,099 | -0.28(-1.77%) |
Nov 02, 2016 | 15.57 | 15.88 | 15.53 | 15.83 | 512,849 | +0.17(+1.09%) |
Nov 01, 2016 | 16.01 | 16.16 | 15.58 | 15.66 | 444,171 | -0.41(-2.55%) |
Oct 31, 2016 | 15.90 | 16.17 | 15.75 | 16.07 | 498,857 | +0.19(+1.20%) |
Oct 28, 2016 | 15.51 | 16.03 | 15.40 | 15.88 | 615,562 | +0.29(+1.86%) |
Oct 27, 2016 | 15.83 | 15.87 | 15.48 | 15.59 | 384,354 | -0.23(-1.45%) |
Oct 26, 2016 | 15.85 | 16.11 | 15.81 | 15.82 | 355,681 | -0.17(-1.06%) |
Oct 25, 2016 | 16.04 | 16.09 | 15.86 | 15.99 | 528,059 | -0.12(-0.74%) |
Oct 24, 2016 | 16.03 | 16.27 | 15.98 | 16.11 | 427,878 | +0.10(+0.62%) |
Oct 21, 2016 | 15.85 | 16.02 | 15.73 | 16.01 | 415,093 | +0.06(+0.38%) |
Oct 20, 2016 | 15.93 | 16.10 | 15.89 | 15.95 | 355,619 | -0.02(-0.13%) |
Oct 19, 2016 | 15.80 | 16.03 | 15.71 | 15.97 | 337,617 | +0.16(+1.01%) |
Oct 18, 2016 | 16.31 | 16.31 | 15.72 | 15.81 | 680,812 | -0.34(-2.11%) |
Oct 17, 2016 | 16.42 | 16.53 | 16.12 | 16.15 | 540,128 | -0.35(-2.12%) |
Oct 14, 2016 | 16.45 | 16.63 | 16.31 | 16.50 | 484,966 | +0.08(+0.49%) |
Oct 13, 2016 | 16.50 | 16.64 | 16.30 | 16.42 | 511,338 | -0.20(-1.20%) |
Oct 12, 2016 | 16.78 | 16.87 | 16.49 | 16.62 | 773,998 | -0.16(-0.95%) |
Oct 11, 2016 | 16.66 | 16.88 | 16.44 | 16.78 | 838,508 | +0.02(+0.12%) |
Oct 10, 2016 | 16.55 | 16.83 | 16.49 | 16.76 | 786,795 | +0.25(+1.51%) |
Oct 07, 2016 | 16.09 | 16.70 | 16.04 | 16.51 | 1,021,520 | +0.51(+3.19%) |
Oct 06, 2016 | 15.93 | 16.02 | 15.61 | 16.00 | 871,740 | +0.02(+0.13%) |
Oct 05, 2016 | 15.70 | 16.20 | 15.70 | 15.98 | 873,271 | +0.28(+1.78%) |
Oct 04, 2016 | 15.35 | 15.82 | 15.23 | 15.70 | 1,109,525 | +0.30(+1.95%) |
Oct 03, 2016 | 15.45 | 15.48 | 15.23 | 15.40 | 1,145,018 | -0.03(-0.19%) |
Sep 30, 2016 | 15.37 | 15.61 | 15.12 | 15.43 | 1,231,237 | +0.15(+0.98%) |
Sep 29, 2016 | 15.42 | 15.64 | 15.20 | 15.28 | 995,916 | -0.14(-0.91%) |
Sep 28, 2016 | 15.85 | 15.89 | 15.34 | 15.42 | 999,148 | -0.43(-2.71%) |
Sep 27, 2016 | 15.89 | 16.30 | 15.79 | 15.85 | 1,410,978 | +0.59(+3.87%) |
Sep 26, 2016 | 15.04 | 15.58 | 15.00 | 15.26 | 1,244,920 | +0.13(+0.86%) |
Sep 23, 2016 | 15.21 | 15.52 | 15.05 | 15.13 | 1,216,041 | -0.06(-0.39%) |
Sep 22, 2016 | 15.35 | 15.46 | 15.00 | 15.19 | 784,388 | -0.12(-0.78%) |
Sep 21, 2016 | 15.35 | 15.44 | 15.10 | 15.31 | 834,455 | +0.14(+0.92%) |
Sep 20, 2016 | 15.30 | 15.57 | 15.04 | 15.17 | 1,037,542 | -0.15(-0.98%) |
Sep 19, 2016 | 15.50 | 15.73 | 15.31 | 15.32 | 1,468,145 | -0.12(-0.78%) |
Sep 16, 2016 | 15.34 | 15.51 | 15.24 | 15.44 | 1,344,366 | -0.05(-0.32%) |
Sep 15, 2016 | 15.01 | 15.51 | 14.95 | 15.49 | 1,249,797 | +0.39(+2.58%) |
Sep 14, 2016 | 15.11 | 15.34 | 14.93 | 15.10 | 1,663,968 | +0.11(+0.73%) |
Sep 13, 2016 | 15.31 | 15.65 | 14.86 | 14.99 | 1,255,118 | -0.52(-3.35%) |
Sep 12, 2016 | 15.22 | 15.61 | 15.11 | 15.51 | 2,250,050 | +0.24(+1.57%) |
Sep 09, 2016 | 15.87 | 15.87 | 15.21 | 15.27 | 1,677,577 | -0.76(-4.74%) |
Sep 08, 2016 | 15.15 | 16.20 | 15.02 | 16.03 | 2,824,378 | +1.06(+7.08%) |
Sep 07, 2016 | 15.86 | 15.90 | 14.33 | 14.97 | 6,524,789 | +0.98(+7.01%) |
Sep 06, 2016 | 13.87 | 14.14 | 13.57 | 13.99 | 1,306,200 | +0.19(+1.38%) |
Sep 02, 2016 | 13.62 | 13.80 | 13.80 | 13.80 | 653,200 | +0.21(+1.55%) |
Sep 01, 2016 | 13.65 | 13.74 | 13.35 | 13.59 | 680,129 | -0.06(-0.44%) |
Aug 31, 2016 | 13.80 | 13.96 | 13.59 | 13.65 | 602,224 | -0.09(-0.66%) |
Aug 30, 2016 | 14.03 | 14.39 | 13.59 | 13.74 | 804,232 | -0.40(-2.83%) |
Aug 29, 2016 | 13.96 | 14.33 | 13.81 | 14.14 | 572,034 | +0.26(+1.87%) |
Aug 26, 2016 | 13.91 | 14.23 | 13.79 | 13.88 | 512,822 | -0.03(-0.22%) |
Aug 25, 2016 | 14.05 | 14.22 | 13.72 | 13.91 | 531,384 | -0.09(-0.64%) |
Aug 24, 2016 | 14.06 | 14.37 | 13.75 | 14.00 | 662,171 | -0.15(-1.06%) |
Aug 23, 2016 | 14.19 | 14.40 | 14.01 | 14.15 | 558,180 | +0.04(+0.28%) |
Aug 22, 2016 | 14.30 | 14.33 | 14.01 | 14.11 | 538,630 | -0.17(-1.19%) |
Aug 19, 2016 | 14.11 | 14.30 | 14.03 | 14.28 | 469,134 | +0.10(+0.71%) |
Aug 18, 2016 | 13.74 | 14.19 | 13.62 | 14.18 | 607,912 | +0.56(+4.11%) |
Aug 17, 2016 | 13.80 | 13.91 | 13.58 | 13.62 | 718,887 | -0.28(-2.01%) |
Aug 16, 2016 | 13.92 | 14.05 | 13.76 | 13.90 | 680,509 | -0.03(-0.22%) |
Aug 15, 2016 | 13.53 | 13.93 | 13.50 | 13.93 | 409,646 | +0.44(+3.26%) |
Aug 12, 2016 | 13.54 | 13.56 | 13.25 | 13.49 | 928,749 | +0.00(+0.00%) |
Aug 11, 2016 | 13.35 | 13.82 | 13.04 | 13.49 | 620,632 | +0.47(+3.61%) |
Aug 10, 2016 | 13.16 | 13.38 | 13.01 | 13.02 | 371,515 | -0.18(-1.36%) |
Aug 09, 2016 | 13.19 | 13.47 | 12.93 | 13.20 | 703,853 | -0.05(-0.38%) |
Aug 08, 2016 | 13.25 | 13.40 | 13.03 | 13.25 | 497,161 | +0.05(+0.38%) |
Aug 05, 2016 | 12.74 | 13.28 | 12.51 | 13.20 | 908,743 | +0.63(+5.01%) |
Aug 04, 2016 | 12.33 | 12.66 | 12.31 | 12.57 | 538,833 | +0.26(+2.11%) |
Aug 03, 2016 | 12.36 | 12.41 | 11.96 | 12.31 | 755,088 | -0.18(-1.44%) |
Aug 02, 2016 | 12.83 | 12.83 | 12.24 | 12.49 | 862,833 | -0.34(-2.65%) |