Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.23 | 16.89 | 16.21 | 16.46 | 896,050 | +0.30(+1.86%) |
Mar 30, 2017 | 17.25 | 17.29 | 15.91 | 16.16 | 2,093,401 | -1.35(-7.71%) |
Mar 29, 2017 | 18.40 | 18.56 | 17.46 | 17.51 | 889,104 | -0.92(-4.99%) |
Mar 28, 2017 | 18.58 | 18.93 | 18.22 | 18.43 | 481,249 | -0.22(-1.18%) |
Mar 27, 2017 | 18.31 | 18.79 | 18.19 | 18.65 | 508,624 | +0.13(+0.70%) |
Mar 24, 2017 | 18.20 | 18.57 | 17.92 | 18.52 | 345,370 | +0.42(+2.32%) |
Mar 23, 2017 | 17.80 | 18.33 | 17.66 | 18.10 | 482,116 | +0.21(+1.17%) |
Mar 22, 2017 | 18.40 | 18.53 | 17.40 | 17.89 | 380,261 | -0.54(-2.93%) |
Mar 21, 2017 | 18.65 | 18.82 | 18.06 | 18.43 | 596,165 | +0.04(+0.22%) |
Mar 20, 2017 | 18.15 | 18.49 | 17.88 | 18.39 | 490,768 | +0.37(+2.05%) |
Mar 17, 2017 | 17.30 | 18.19 | 17.30 | 18.02 | 1,868,776 | +1.19(+7.07%) |
Mar 16, 2017 | 16.46 | 16.90 | 16.46 | 16.83 | 505,524 | +0.42(+2.56%) |
Mar 15, 2017 | 16.49 | 16.64 | 16.28 | 16.41 | 642,998 | -0.01(-0.06%) |
Mar 14, 2017 | 16.22 | 16.48 | 16.10 | 16.42 | 352,523 | +0.10(+0.61%) |
Mar 13, 2017 | 16.28 | 16.55 | 16.28 | 16.32 | 318,363 | -0.01(-0.06%) |
Mar 10, 2017 | 16.51 | 16.56 | 16.19 | 16.33 | 223,811 | -0.10(-0.61%) |
Mar 09, 2017 | 16.42 | 16.54 | 15.90 | 16.43 | 411,235 | +0.06(+0.37%) |
Mar 08, 2017 | 16.58 | 16.59 | 16.23 | 16.37 | 416,478 | -0.13(-0.79%) |
Mar 07, 2017 | 16.28 | 16.73 | 15.80 | 16.50 | 1,596,463 | +0.12(+0.73%) |
Mar 06, 2017 | 16.23 | 16.53 | 16.16 | 16.38 | 811,042 | -0.03(-0.18%) |
Mar 03, 2017 | 16.33 | 16.45 | 15.99 | 16.41 | 393,834 | +0.11(+0.67%) |
Mar 02, 2017 | 16.42 | 16.48 | 16.23 | 16.30 | 825,772 | -0.06(-0.37%) |
Mar 01, 2017 | 16.04 | 16.47 | 15.93 | 16.36 | 787,475 | +0.45(+2.83%) |
Feb 28, 2017 | 16.36 | 16.67 | 15.85 | 15.91 | 1,082,288 | -0.48(-2.93%) |
Feb 27, 2017 | 16.38 | 16.55 | 16.18 | 16.39 | 354,137 | +0.03(+0.18%) |
Feb 24, 2017 | 15.98 | 16.49 | 15.77 | 16.36 | 196,914 | +0.11(+0.68%) |
Feb 23, 2017 | 16.49 | 16.59 | 16.08 | 16.25 | 220,188 | -0.30(-1.81%) |
Feb 22, 2017 | 16.33 | 16.68 | 16.27 | 16.55 | 281,233 | +0.07(+0.42%) |
Feb 21, 2017 | 16.48 | 16.77 | 16.20 | 16.48 | 228,905 | -0.10(-0.60%) |
Feb 17, 2017 | 16.58 | 16.58 | 16.58 | 0 | -0.28(-1.66%) | |
Feb 16, 2017 | 16.87 | 16.98 | 16.58 | 16.86 | 982,900 | +0.06(+0.36%) |
Feb 15, 2017 | 16.28 | 16.92 | 16.21 | 16.80 | 728,465 | +0.47(+2.88%) |
Feb 14, 2017 | 16.33 | 16.47 | 16.16 | 16.33 | 184,990 | +0.02(+0.12%) |
Feb 13, 2017 | 16.30 | 16.49 | 16.00 | 16.31 | 369,783 | +0.07(+0.43%) |
Feb 10, 2017 | 16.09 | 16.25 | 15.98 | 16.24 | 446,742 | +0.23(+1.44%) |
Feb 09, 2017 | 15.69 | 16.13 | 15.69 | 16.01 | 156,094 | +0.41(+2.63%) |
Feb 08, 2017 | 16.00 | 16.06 | 15.43 | 15.60 | 351,142 | -0.51(-3.17%) |
Feb 07, 2017 | 16.03 | 16.21 | 15.99 | 16.11 | 167,451 | +0.10(+0.62%) |
Feb 06, 2017 | 16.01 | 16.08 | 15.78 | 16.01 | 258,027 | -0.10(-0.62%) |
Feb 03, 2017 | 15.89 | 16.13 | 15.76 | 16.11 | 179,619 | +0.35(+2.22%) |
Feb 02, 2017 | 15.44 | 15.77 | 15.27 | 15.76 | 299,969 | +0.20(+1.29%) |
Feb 01, 2017 | 15.60 | 15.89 | 15.31 | 15.56 | 302,877 | +0.10(+0.65%) |
Jan 31, 2017 | 15.56 | 15.78 | 15.37 | 15.46 | 307,446 | -0.18(-1.15%) |
Jan 30, 2017 | 16.02 | 16.02 | 15.57 | 15.64 | 233,566 | -0.49(-3.04%) |
Jan 27, 2017 | 15.95 | 16.22 | 15.71 | 16.13 | 273,259 | +0.19(+1.19%) |
Jan 26, 2017 | 16.15 | 16.15 | 15.89 | 15.94 | 198,799 | -0.19(-1.18%) |
Jan 25, 2017 | 16.35 | 16.63 | 15.98 | 16.13 | 276,519 | -0.05(-0.31%) |
Jan 24, 2017 | 16.33 | 16.48 | 16.04 | 16.18 | 206,750 | -0.13(-0.80%) |
Jan 23, 2017 | 16.36 | 16.72 | 16.28 | 16.31 | 233,530 | -0.08(-0.49%) |
Jan 20, 2017 | 16.33 | 16.55 | 16.21 | 16.39 | 274,651 | +0.10(+0.61%) |
Jan 19, 2017 | 16.39 | 16.71 | 16.27 | 16.29 | 301,493 | -0.13(-0.79%) |
Jan 18, 2017 | 16.30 | 16.60 | 16.02 | 16.42 | 837,551 | +0.20(+1.23%) |
Jan 17, 2017 | 16.82 | 16.82 | 15.86 | 16.22 | 578,771 | -0.61(-3.62%) |
Jan 13, 2017 | 16.83 | 16.83 | 16.83 | 0 | +0.92(+5.78%) | |
Jan 12, 2017 | 16.40 | 16.68 | 15.66 | 15.91 | 476,027 | -0.59(-3.58%) |
Jan 11, 2017 | 16.16 | 16.64 | 16.03 | 16.50 | 575,203 | +0.30(+1.85%) |
Jan 10, 2017 | 15.56 | 16.38 | 15.56 | 16.20 | 535,231 | +0.56(+3.58%) |
Jan 09, 2017 | 14.79 | 15.79 | 14.68 | 15.64 | 665,560 | +0.86(+5.82%) |
Jan 06, 2017 | 14.42 | 14.84 | 14.21 | 14.78 | 300,443 | +0.44(+3.07%) |
Jan 05, 2017 | 14.18 | 14.38 | 14.08 | 14.34 | 296,704 | +0.14(+0.99%) |
Jan 04, 2017 | 14.19 | 14.31 | 14.13 | 14.20 | 259,489 | +0.01(+0.07%) |
Jan 03, 2017 | 14.33 | 14.53 | 14.00 | 14.19 | 409,556 | +0.00(+0.00%) |
Dec 30, 2016 | 14.19 | 14.19 | 14.19 | 0 | -0.03(-0.21%) | |
Dec 29, 2016 | 14.05 | 14.32 | 13.95 | 14.22 | 253,908 | +0.19(+1.35%) |
Dec 28, 2016 | 14.39 | 14.64 | 14.00 | 14.03 | 168,294 | -0.37(-2.57%) |
Dec 27, 2016 | 14.10 | 14.52 | 14.04 | 14.40 | 373,453 | +0.23(+1.62%) |
Dec 23, 2016 | 14.17 | 14.17 | 14.17 | 0 | +0.24(+1.72%) | |
Dec 22, 2016 | 13.98 | 14.02 | 13.75 | 13.93 | 439,794 | -0.02(-0.14%) |
Dec 21, 2016 | 14.22 | 14.31 | 13.91 | 13.95 | 378,893 | -0.27(-1.90%) |
Dec 20, 2016 | 14.04 | 14.27 | 13.79 | 14.22 | 388,837 | +0.28(+2.01%) |
Dec 19, 2016 | 13.89 | 14.04 | 13.52 | 13.94 | 375,307 | +0.17(+1.23%) |
Dec 16, 2016 | 13.89 | 13.89 | 13.56 | 13.77 | 512,836 | -0.04(-0.29%) |
Dec 15, 2016 | 13.54 | 14.01 | 13.30 | 13.81 | 750,450 | +0.35(+2.60%) |
Dec 14, 2016 | 13.42 | 13.74 | 13.41 | 13.46 | 507,296 | -0.04(-0.30%) |
Dec 13, 2016 | 12.88 | 13.64 | 12.88 | 13.50 | 813,207 | +0.63(+4.90%) |
Dec 12, 2016 | 12.93 | 13.02 | 12.58 | 12.87 | 775,184 | -0.08(-0.62%) |
Dec 09, 2016 | 13.66 | 13.83 | 12.81 | 12.95 | 806,186 | -0.71(-5.20%) |
Dec 08, 2016 | 13.68 | 13.86 | 13.47 | 13.66 | 355,627 | +0.02(+0.15%) |
Dec 07, 2016 | 13.63 | 13.92 | 13.60 | 13.64 | 499,284 | -0.05(-0.37%) |
Dec 06, 2016 | 14.05 | 14.10 | 13.60 | 13.69 | 472,847 | -0.27(-1.93%) |
Dec 05, 2016 | 14.15 | 14.40 | 13.85 | 13.96 | 573,278 | -0.11(-0.78%) |
Dec 02, 2016 | 14.95 | 14.98 | 13.94 | 14.07 | 568,891 | -0.94(-6.23%) |
Dec 01, 2016 | 15.85 | 16.14 | 14.62 | 15.01 | 1,490,725 | -0.82(-5.21%) |
Nov 30, 2016 | 15.91 | 16.00 | 15.67 | 15.83 | 518,708 | -0.04(-0.25%) |
Nov 29, 2016 | 15.53 | 16.09 | 15.50 | 15.87 | 589,776 | +0.30(+1.93%) |
Nov 28, 2016 | 15.59 | 15.65 | 15.29 | 15.57 | 250,484 | -0.11(-0.70%) |
Nov 25, 2016 | 15.75 | 15.79 | 15.43 | 15.68 | 205,366 | -0.06(-0.38%) |
Nov 23, 2016 | 15.74 | 15.74 | 15.74 | 0 | +0.29(+1.88%) | |
Nov 22, 2016 | 15.46 | 15.48 | 15.23 | 15.45 | 327,759 | +0.04(+0.26%) |
Nov 21, 2016 | 15.47 | 15.55 | 15.21 | 15.41 | 486,237 | +0.06(+0.39%) |
Nov 18, 2016 | 15.12 | 16.00 | 15.00 | 15.35 | 2,690,053 | +0.26(+1.72%) |
Nov 17, 2016 | 14.91 | 15.31 | 14.47 | 15.09 | 441,497 | +0.10(+0.67%) |
Nov 16, 2016 | 15.29 | 15.36 | 14.91 | 14.99 | 423,477 | -0.22(-1.45%) |
Nov 15, 2016 | 14.40 | 15.44 | 14.17 | 15.21 | 490,641 | +0.82(+5.70%) |
Nov 14, 2016 | 14.67 | 14.73 | 14.06 | 14.39 | 386,455 | -0.20(-1.37%) |
Nov 11, 2016 | 13.71 | 14.65 | 13.50 | 14.59 | 379,103 | +0.96(+7.04%) |
Nov 10, 2016 | 13.92 | 13.92 | 13.34 | 13.63 | 348,185 | -0.16(-1.16%) |
Nov 09, 2016 | 13.76 | 13.88 | 13.50 | 13.79 | 604,977 | -0.18(-1.29%) |
Nov 08, 2016 | 14.07 | 14.33 | 13.95 | 13.97 | 223,958 | -0.15(-1.06%) |
Nov 07, 2016 | 13.89 | 14.16 | 13.72 | 14.12 | 236,680 | +0.42(+3.07%) |
Nov 04, 2016 | 13.33 | 13.74 | 13.08 | 13.70 | 430,694 | +0.44(+3.32%) |
Nov 03, 2016 | 13.90 | 13.90 | 12.95 | 13.26 | 628,210 | -0.65(-4.67%) |
Nov 02, 2016 | 15.60 | 15.60 | 13.85 | 13.91 | 686,174 | -0.33(-2.32%) |
Nov 01, 2016 | 14.35 | 14.74 | 14.06 | 14.24 | 479,126 | -0.08(-0.56%) |
Oct 31, 2016 | 13.90 | 14.40 | 13.84 | 14.32 | 405,989 | +0.49(+3.54%) |
Oct 28, 2016 | 13.93 | 14.09 | 13.81 | 13.83 | 314,256 | -0.10(-0.72%) |
Oct 27, 2016 | 14.00 | 14.18 | 13.81 | 13.93 | 260,963 | -0.07(-0.50%) |
Oct 26, 2016 | 14.37 | 14.37 | 13.94 | 14.00 | 230,926 | -0.38(-2.64%) |
Oct 25, 2016 | 14.76 | 14.94 | 14.10 | 14.38 | 334,427 | -0.44(-2.97%) |
Oct 24, 2016 | 14.30 | 14.98 | 14.17 | 14.82 | 320,832 | +0.67(+4.73%) |
Oct 21, 2016 | 14.13 | 14.25 | 14.00 | 14.15 | 256,580 | -0.10(-0.70%) |
Oct 20, 2016 | 14.02 | 14.26 | 13.86 | 14.25 | 256,936 | +0.24(+1.71%) |
Oct 19, 2016 | 14.01 | 14.20 | 13.93 | 14.01 | 171,375 | -0.01(-0.07%) |
Oct 18, 2016 | 14.27 | 14.30 | 14.00 | 14.02 | 191,165 | -0.07(-0.50%) |
Oct 17, 2016 | 14.11 | 14.26 | 14.04 | 14.09 | 323,418 | -0.04(-0.28%) |
Oct 14, 2016 | 14.30 | 14.33 | 14.03 | 14.13 | 371,855 | -0.17(-1.19%) |
Oct 13, 2016 | 14.52 | 14.56 | 13.96 | 14.30 | 647,695 | -0.41(-2.79%) |
Oct 12, 2016 | 15.21 | 15.32 | 14.70 | 14.71 | 275,472 | -0.44(-2.90%) |
Oct 11, 2016 | 15.33 | 15.33 | 15.01 | 15.15 | 268,488 | -0.17(-1.11%) |
Oct 10, 2016 | 15.05 | 15.61 | 15.05 | 15.32 | 385,840 | +0.32(+2.13%) |
Oct 07, 2016 | 15.22 | 15.27 | 14.82 | 15.00 | 185,542 | -0.27(-1.77%) |
Oct 06, 2016 | 15.20 | 15.39 | 15.01 | 15.27 | 447,033 | -0.11(-0.72%) |
Oct 05, 2016 | 16.01 | 16.05 | 15.34 | 15.38 | 255,654 | -0.56(-3.51%) |
Oct 04, 2016 | 15.86 | 16.40 | 15.80 | 15.94 | 591,427 | +0.07(+0.44%) |
Oct 03, 2016 | 15.76 | 15.89 | 15.51 | 15.87 | 370,130 | +0.19(+1.21%) |
Sep 30, 2016 | 15.44 | 15.88 | 15.43 | 15.68 | 402,492 | +0.24(+1.55%) |
Sep 29, 2016 | 15.45 | 15.60 | 15.28 | 15.44 | 351,070 | -0.01(-0.06%) |
Sep 28, 2016 | 15.15 | 15.79 | 15.10 | 15.45 | 605,309 | +0.31(+2.05%) |
Sep 27, 2016 | 14.76 | 15.14 | 14.66 | 15.14 | 534,160 | +0.30(+2.02%) |
Sep 26, 2016 | 14.73 | 15.05 | 14.62 | 14.84 | 480,930 | +0.14(+0.95%) |
Sep 23, 2016 | 14.66 | 14.85 | 14.54 | 14.70 | 398,586 | -0.03(-0.20%) |
Sep 22, 2016 | 14.55 | 14.75 | 14.54 | 14.73 | 262,613 | +0.27(+1.87%) |
Sep 21, 2016 | 14.14 | 14.49 | 14.10 | 14.46 | 396,319 | +0.30(+2.12%) |
Sep 20, 2016 | 13.37 | 14.41 | 13.06 | 14.16 | 1,147,825 | -0.21(-1.46%) |
Sep 19, 2016 | 14.56 | 14.72 | 14.25 | 14.37 | 185,816 | -0.17(-1.17%) |
Sep 16, 2016 | 14.45 | 14.63 | 14.35 | 14.54 | 841,655 | +0.04(+0.28%) |
Sep 15, 2016 | 14.34 | 14.67 | 14.11 | 14.50 | 268,328 | +0.17(+1.19%) |
Sep 14, 2016 | 14.25 | 14.63 | 14.02 | 14.33 | 258,461 | +0.13(+0.92%) |
Sep 13, 2016 | 14.36 | 14.55 | 14.07 | 14.20 | 339,400 | -0.35(-2.41%) |
Sep 12, 2016 | 14.03 | 14.58 | 13.91 | 14.55 | 465,391 | +0.39(+2.75%) |
Sep 09, 2016 | 14.80 | 14.87 | 14.06 | 14.16 | 713,461 | -0.77(-5.16%) |
Sep 08, 2016 | 15.32 | 15.38 | 14.73 | 14.93 | 405,269 | -0.49(-3.18%) |
Sep 07, 2016 | 15.43 | 15.60 | 15.12 | 15.42 | 405,950 | -0.09(-0.58%) |
Sep 06, 2016 | 16.06 | 16.23 | 15.47 | 15.51 | 969,371 | -0.36(-2.27%) |
Sep 02, 2016 | 15.56 | 15.87 | 15.87 | 15.87 | 549,500 | +0.31(+1.99%) |
Sep 01, 2016 | 14.94 | 15.57 | 14.88 | 15.56 | 752,256 | +0.57(+3.80%) |
Aug 31, 2016 | 14.58 | 15.10 | 14.31 | 14.99 | 1,154,856 | +0.49(+3.38%) |
Aug 30, 2016 | 14.79 | 14.84 | 14.34 | 14.50 | 558,020 | -0.19(-1.29%) |
Aug 29, 2016 | 14.99 | 14.99 | 14.68 | 14.69 | 425,918 | -0.21(-1.41%) |
Aug 26, 2016 | 14.76 | 14.96 | 14.56 | 14.90 | 455,629 | +0.25(+1.71%) |
Aug 25, 2016 | 14.62 | 14.75 | 14.29 | 14.65 | 405,268 | -0.07(-0.48%) |
Aug 24, 2016 | 14.85 | 15.00 | 14.64 | 14.72 | 650,045 | -0.10(-0.67%) |
Aug 23, 2016 | 14.35 | 14.90 | 14.21 | 14.82 | 940,448 | +0.62(+4.37%) |
Aug 22, 2016 | 14.09 | 14.40 | 13.89 | 14.20 | 722,241 | +0.11(+0.78%) |
Aug 19, 2016 | 13.67 | 14.11 | 13.53 | 14.09 | 540,900 | +0.42(+3.07%) |
Aug 18, 2016 | 13.65 | 13.76 | 13.47 | 13.67 | 360,993 | +0.06(+0.44%) |
Aug 17, 2016 | 13.66 | 13.72 | 13.45 | 13.61 | 281,674 | +0.01(+0.07%) |
Aug 16, 2016 | 13.75 | 13.91 | 13.46 | 13.60 | 414,514 | -0.19(-1.38%) |
Aug 15, 2016 | 13.28 | 13.82 | 13.23 | 13.79 | 440,183 | +0.48(+3.61%) |
Aug 12, 2016 | 13.36 | 13.49 | 13.23 | 13.31 | 202,348 | -0.05(-0.37%) |
Aug 11, 2016 | 13.46 | 13.46 | 13.11 | 13.36 | 424,231 | +0.00(+0.00%) |
Aug 10, 2016 | 13.56 | 13.65 | 13.26 | 13.36 | 282,082 | -0.20(-1.47%) |
Aug 09, 2016 | 13.60 | 13.78 | 13.49 | 13.56 | 499,552 | -0.04(-0.29%) |
Aug 08, 2016 | 13.80 | 13.96 | 13.56 | 13.60 | 561,441 | -0.23(-1.66%) |
Aug 05, 2016 | 12.95 | 13.88 | 12.89 | 13.83 | 1,243,807 | +1.03(+8.05%) |
Aug 04, 2016 | 13.00 | 13.50 | 12.61 | 12.80 | 1,573,613 | +0.36(+2.89%) |
Aug 03, 2016 | 12.62 | 12.65 | 12.27 | 12.44 | 503,788 | -0.21(-1.66%) |
Aug 02, 2016 | 12.59 | 12.79 | 12.49 | 12.65 | 522,759 | +0.06(+0.48%) |
Aug 01, 2016 | 12.59 | 12.79 | 12.49 | 12.59 | 338,927 | -0.02(-0.16%) |
Jul 29, 2016 | 12.54 | 12.70 | 12.38 | 12.61 | 458,255 | +0.13(+1.04%) |
Jul 28, 2016 | 12.61 | 12.69 | 12.31 | 12.48 | 291,535 | -0.07(-0.56%) |
Jul 27, 2016 | 12.65 | 12.87 | 12.40 | 12.55 | 269,833 | +0.03(+0.24%) |
Jul 26, 2016 | 12.39 | 12.61 | 12.31 | 12.52 | 364,464 | +0.20(+1.62%) |
Jul 25, 2016 | 12.11 | 12.41 | 12.07 | 12.32 | 372,757 | +0.25(+2.07%) |
Jul 22, 2016 | 12.08 | 12.28 | 11.90 | 12.07 | 323,765 | -0.01(-0.08%) |
Jul 21, 2016 | 12.21 | 12.37 | 12.00 | 12.08 | 198,899 | -0.10(-0.82%) |
Jul 20, 2016 | 12.21 | 12.27 | 11.86 | 12.18 | 152,305 | +0.06(+0.50%) |
Jul 19, 2016 | 12.14 | 12.28 | 12.09 | 12.12 | 148,033 | +0.00(+0.00%) |
Jul 18, 2016 | 12.04 | 12.17 | 12.02 | 12.12 | 168,039 | +0.02(+0.17%) |
Jul 15, 2016 | 12.23 | 12.35 | 11.99 | 12.10 | 260,092 | -0.04(-0.33%) |
Jul 14, 2016 | 12.41 | 12.41 | 12.12 | 12.14 | 222,346 | -0.12(-0.98%) |
Jul 13, 2016 | 12.40 | 12.50 | 12.20 | 12.26 | 479,264 | -0.07(-0.57%) |
Jul 12, 2016 | 11.88 | 12.42 | 11.87 | 12.33 | 1,169,737 | +0.22(+1.82%) |
Jul 11, 2016 | 12.10 | 12.12 | 11.89 | 12.11 | 635,850 | +0.11(+0.92%) |
Jul 08, 2016 | 12.00 | 11.86 | 11.86 | 12.00 | 646,735 | +0.14(+1.18%) |
Jul 07, 2016 | 11.80 | 12.20 | 11.63 | 11.86 | 717,046 | +0.08(+0.68%) |
Jul 05, 2016 | 11.76 | 11.86 | 11.46 | 11.78 | 409,535 | -0.09(-0.76%) |
Jul 01, 2016 | 11.90 | 11.87 | 11.87 | 11.87 | 621,600 | -0.03(-0.25%) |
Jun 30, 2016 | 11.70 | 11.97 | 11.48 | 11.90 | 1,254,486 | +0.28(+2.41%) |
Jun 29, 2016 | 11.54 | 11.82 | 11.23 | 11.62 | 376,942 | +0.11(+0.96%) |
Jun 28, 2016 | 11.38 | 11.58 | 11.17 | 11.51 | 559,761 | +0.31(+2.77%) |
Jun 27, 2016 | 11.51 | 11.77 | 10.75 | 11.20 | 1,005,487 | -0.38(-3.28%) |
Jun 24, 2016 | 11.26 | 11.67 | 11.10 | 11.58 | 2,061,904 | -0.30(-2.53%) |
Jun 23, 2016 | 11.50 | 11.88 | 11.35 | 11.88 | 562,313 | +0.49(+4.30%) |
Jun 22, 2016 | 11.59 | 11.65 | 11.32 | 11.39 | 525,649 | -0.14(-1.21%) |
Jun 21, 2016 | 11.54 | 11.66 | 11.35 | 11.53 | 562,015 | -0.02(-0.17%) |
Jun 20, 2016 | 11.94 | 12.00 | 11.47 | 11.55 | 495,455 | -0.28(-2.37%) |
Jun 17, 2016 | 11.87 | 11.90 | 11.26 | 11.83 | 1,357,734 | -0.09(-0.76%) |
Jun 16, 2016 | 12.11 | 12.20 | 11.73 | 11.92 | 481,009 | -0.30(-2.45%) |
Jun 15, 2016 | 12.70 | 12.70 | 10.74 | 12.22 | 3,022,570 | -0.71(-5.49%) |
Jun 14, 2016 | 12.44 | 12.96 | 12.44 | 12.93 | 558,876 | +0.35(+2.78%) |
Jun 13, 2016 | 12.08 | 12.75 | 12.06 | 12.58 | 549,179 | +0.32(+2.61%) |
Jun 10, 2016 | 12.39 | 12.48 | 12.11 | 12.26 | 446,734 | -0.26(-2.08%) |
Jun 09, 2016 | 12.09 | 12.75 | 12.01 | 12.52 | 753,114 | +0.52(+4.33%) |
Jun 08, 2016 | 11.91 | 12.11 | 11.87 | 12.00 | 508,419 | +0.12(+1.01%) |
Jun 07, 2016 | 11.80 | 11.91 | 11.63 | 11.88 | 500,931 | +0.08(+0.68%) |
Jun 06, 2016 | 11.55 | 12.00 | 11.39 | 11.80 | 622,566 | +0.28(+2.43%) |
Jun 03, 2016 | 11.16 | 11.75 | 11.00 | 11.52 | 492,413 | +0.29(+2.58%) |
Jun 02, 2016 | 10.81 | 11.23 | 10.75 | 11.23 | 568,936 | +0.31(+2.84%) |
Jun 01, 2016 | 10.17 | 10.99 | 10.07 | 10.92 | 855,988 | +0.73(+7.16%) |
May 31, 2016 | 10.24 | 10.40 | 10.04 | 10.19 | 615,932 | -0.07(-0.68%) |
May 27, 2016 | 10.26 | 10.26 | 10.26 | 10.26 | 246,800 | -0.04(-0.39%) |
May 26, 2016 | 9.910 | 10.34 | 9.860 | 10.30 | 371,004 | +0.40(+4.04%) |
May 25, 2016 | 9.780 | 9.980 | 9.590 | 9.900 | 391,265 | +0.13(+1.33%) |
May 24, 2016 | 9.700 | 9.830 | 9.600 | 9.770 | 343,748 | +0.05(+0.51%) |
May 23, 2016 | 9.790 | 9.890 | 9.520 | 9.720 | 396,347 | -0.07(-0.72%) |
May 20, 2016 | 9.710 | 9.900 | 9.640 | 9.790 | 269,791 | +0.12(+1.24%) |
May 19, 2016 | 9.960 | 10.00 | 9.540 | 9.670 | 495,699 | -0.33(-3.30%) |
May 18, 2016 | 8.850 | 10.00 | 8.700 | 10.00 | 1,838,186 | +1.38(+16.01%) |
May 17, 2016 | 8.930 | 9.100 | 8.490 | 8.620 | 534,604 | -0.32(-3.58%) |
May 16, 2016 | 8.980 | 9.160 | 8.630 | 8.940 | 794,371 | -0.16(-1.76%) |
May 13, 2016 | 9.100 | 9.450 | 8.904 | 9.100 | 459,906 | -0.14(-1.52%) |
May 12, 2016 | 10.13 | 10.17 | 8.870 | 9.240 | 729,959 | -0.95(-9.32%) |
May 11, 2016 | 9.900 | 10.90 | 9.740 | 10.19 | 823,294 | +0.29(+2.93%) |
May 10, 2016 | 9.900 | 9.970 | 9.610 | 9.900 | 328,053 | +0.05(+0.51%) |
May 09, 2016 | 9.480 | 9.990 | 9.412 | 9.850 | 461,974 | +0.37(+3.90%) |
May 06, 2016 | 9.590 | 9.600 | 9.140 | 9.480 | 344,677 | -0.11(-1.15%) |
May 05, 2016 | 9.530 | 9.770 | 9.384 | 9.590 | 265,785 | +0.07(+0.74%) |
May 04, 2016 | 9.500 | 9.680 | 9.360 | 9.520 | 277,229 | -0.07(-0.73%) |
May 03, 2016 | 9.640 | 9.730 | 9.450 | 9.590 | 331,272 | -0.11(-1.13%) |
May 02, 2016 | 9.310 | 9.700 | 9.100 | 9.700 | 339,459 | +0.45(+4.86%) |
Apr 29, 2016 | 9.140 | 9.310 | 8.850 | 9.250 | 320,445 | +0.10(+1.09%) |
Apr 28, 2016 | 9.040 | 9.470 | 9.000 | 9.150 | 252,551 | +0.10(+1.10%) |
Apr 27, 2016 | 9.100 | 9.170 | 8.811 | 9.050 | 141,270 | -0.04(-0.44%) |
Apr 26, 2016 | 9.030 | 9.130 | 8.825 | 9.090 | 199,257 | +0.06(+0.66%) |
Apr 25, 2016 | 8.960 | 9.060 | 8.810 | 9.030 | 228,722 | +0.03(+0.33%) |
Apr 22, 2016 | 9.110 | 9.110 | 8.710 | 9.000 | 188,515 | -0.13(-1.42%) |
Apr 21, 2016 | 9.110 | 9.170 | 9.010 | 9.130 | 406,182 | +0.00(+0.00%) |
Apr 20, 2016 | 9.010 | 9.130 | 8.970 | 9.130 | 198,647 | +0.10(+1.11%) |
Apr 19, 2016 | 9.200 | 9.250 | 8.980 | 9.030 | 146,069 | -0.11(-1.20%) |
Apr 18, 2016 | 8.650 | 9.180 | 8.610 | 9.140 | 222,865 | +0.47(+5.42%) |
Apr 15, 2016 | 8.900 | 8.920 | 8.470 | 8.670 | 248,512 | -0.26(-2.91%) |
Apr 14, 2016 | 8.680 | 9.330 | 8.610 | 8.930 | 530,861 | +0.36(+4.20%) |
Apr 13, 2016 | 8.430 | 8.570 | 8.360 | 8.570 | 122,555 | +0.17(+2.02%) |
Apr 12, 2016 | 8.480 | 8.540 | 8.320 | 8.400 | 252,780 | -0.07(-0.83%) |
Apr 11, 2016 | 8.400 | 8.580 | 8.300 | 8.470 | 266,769 | +0.08(+0.95%) |
Apr 08, 2016 | 8.570 | 8.600 | 8.230 | 8.390 | 389,565 | -0.07(-0.83%) |
Apr 07, 2016 | 8.700 | 8.750 | 8.290 | 8.460 | 314,010 | -0.23(-2.65%) |
Apr 06, 2016 | 8.490 | 8.880 | 8.490 | 8.690 | 518,592 | +0.24(+2.84%) |
Apr 05, 2016 | 8.720 | 8.720 | 8.390 | 8.450 | 381,091 | -0.34(-3.87%) |
Apr 04, 2016 | 9.040 | 9.050 | 8.690 | 8.790 | 259,199 | -0.21(-2.33%) |