Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.60 | 14.20 | 13.50 | 14.20 | 1,555 | +0.50(+3.65%) |
Mar 30, 2017 | 13.90 | 14.30 | 13.70 | 13.70 | 1,095 | -0.70(-4.86%) |
Mar 29, 2017 | 13.90 | 14.40 | 13.40 | 14.40 | 4,354 | +0.70(+5.11%) |
Mar 28, 2017 | 13.60 | 14.10 | 13.60 | 13.70 | 706 | -0.40(-2.84%) |
Mar 27, 2017 | 14.10 | 14.30 | 13.70 | 14.10 | 650 | +0.30(+2.17%) |
Mar 24, 2017 | 14.40 | 14.57 | 13.60 | 13.80 | 2,038 | -0.50(-3.50%) |
Mar 23, 2017 | 13.94 | 14.70 | 13.72 | 14.30 | 1,915 | +0.50(+3.62%) |
Mar 22, 2017 | 14.45 | 14.90 | 13.80 | 13.80 | 8,507 | -0.20(-1.43%) |
Mar 21, 2017 | 14.50 | 14.50 | 14.00 | 14.00 | 3,595 | -0.20(-1.41%) |
Mar 20, 2017 | 15.00 | 15.50 | 14.20 | 14.20 | 4,390 | -0.80(-5.33%) |
Mar 17, 2017 | 14.00 | 15.00 | 14.00 | 15.00 | 3,721 | +1.20(+8.70%) |
Mar 16, 2017 | 14.50 | 14.50 | 13.80 | 13.80 | 2,021 | -0.40(-2.82%) |
Mar 15, 2017 | 14.00 | 14.50 | 14.00 | 14.20 | 1,908 | +0.10(+0.71%) |
Mar 14, 2017 | 14.50 | 14.80 | 14.00 | 14.10 | 10,668 | -0.30(-2.08%) |
Mar 13, 2017 | 14.90 | 14.90 | 14.20 | 14.40 | 623 | +0.00(+0.00%) |
Mar 10, 2017 | 14.90 | 14.90 | 14.40 | 14.40 | 926 | -0.10(-0.69%) |
Mar 09, 2017 | 14.54 | 14.90 | 14.20 | 14.50 | 1,882 | +0.10(+0.69%) |
Mar 08, 2017 | 14.40 | 15.10 | 14.40 | 14.40 | 5,219 | -0.30(-2.04%) |
Mar 07, 2017 | 14.40 | 15.20 | 14.30 | 14.70 | 12,273 | +0.30(+2.08%) |
Mar 06, 2017 | 14.18 | 14.90 | 14.02 | 14.40 | 2,195 | -0.40(-2.70%) |
Mar 03, 2017 | 15.00 | 15.00 | 14.52 | 14.80 | 1,481 | +0.00(+0.00%) |
Mar 02, 2017 | 14.30 | 14.90 | 14.30 | 14.80 | 1,535 | +0.50(+3.50%) |
Mar 01, 2017 | 14.70 | 14.80 | 14.38 | 14.30 | 2,262 | +0.10(+0.70%) |
Feb 28, 2017 | 15.00 | 15.00 | 14.20 | 14.20 | 2,396 | -0.80(-5.33%) |
Feb 27, 2017 | 14.20 | 15.00 | 14.20 | 15.00 | 1,826 | +0.90(+6.38%) |
Feb 24, 2017 | 14.46 | 14.50 | 13.94 | 14.10 | 3,448 | -0.40(-2.76%) |
Feb 23, 2017 | 15.10 | 15.10 | 14.00 | 14.50 | 2,254 | +0.40(+2.84%) |
Feb 22, 2017 | 15.30 | 15.30 | 13.88 | 14.10 | 9,160 | -0.40(-2.76%) |
Feb 21, 2017 | 13.80 | 17.00 | 13.50 | 14.50 | 30,088 | +1.10(+8.21%) |
Feb 17, 2017 | 13.40 | 13.40 | 13.40 | 0 | +0.10(+0.75%) | |
Feb 16, 2017 | 13.10 | 13.60 | 13.10 | 13.30 | 3,067 | +0.30(+2.30%) |
Feb 15, 2017 | 13.00 | 13.10 | 13.00 | 13.00 | 1,238 | +0.00(+0.01%) |
Feb 14, 2017 | 13.30 | 13.60 | 13.00 | 13.00 | 1,300 | -0.30(-2.26%) |
Feb 13, 2017 | 13.60 | 13.60 | 13.00 | 13.30 | 3,628 | -0.10(-0.75%) |
Feb 10, 2017 | 13.10 | 13.40 | 13.00 | 13.40 | 797 | +0.30(+2.29%) |
Feb 09, 2017 | 13.20 | 14.10 | 13.10 | 13.10 | 1,926 | -0.40(-2.96%) |
Feb 08, 2017 | 13.40 | 14.10 | 13.00 | 13.50 | 1,977 | -0.40(-2.88%) |
Feb 07, 2017 | 13.40 | 14.20 | 13.10 | 13.90 | 3,745 | +0.50(+3.73%) |
Feb 06, 2017 | 13.30 | 13.40 | 13.00 | 13.40 | 387 | +0.10(+0.75%) |
Feb 03, 2017 | 13.50 | 13.60 | 13.30 | 13.30 | 239 | -0.20(-1.48%) |
Feb 02, 2017 | 13.70 | 13.70 | 13.10 | 13.50 | 1,920 | -0.30(-2.17%) |
Feb 01, 2017 | 14.30 | 14.70 | 13.50 | 13.80 | 7,087 | -0.60(-4.17%) |
Jan 31, 2017 | 13.30 | 14.40 | 13.00 | 14.40 | 2,283 | +1.10(+8.27%) |
Jan 30, 2017 | 14.30 | 14.59 | 13.30 | 13.30 | 6,856 | -1.00(-6.99%) |
Jan 27, 2017 | 12.80 | 15.79 | 12.80 | 14.30 | 33,491 | +1.30(+10.00%) |
Jan 26, 2017 | 12.70 | 13.00 | 12.60 | 13.00 | 1,722 | +0.10(+0.78%) |
Jan 25, 2017 | 12.50 | 13.00 | 12.40 | 12.90 | 1,388 | +0.30(+2.38%) |
Jan 24, 2017 | 12.20 | 12.60 | 10.50 | 12.60 | 7,171 | +0.40(+3.28%) |
Jan 23, 2017 | 11.62 | 12.40 | 11.62 | 12.20 | 2,133 | +0.10(+0.83%) |
Jan 20, 2017 | 12.10 | 12.31 | 11.80 | 12.10 | 1,958 | -0.10(-0.82%) |
Jan 19, 2017 | 12.30 | 12.40 | 12.10 | 12.20 | 2,492 | -0.10(-0.81%) |
Jan 18, 2017 | 12.00 | 12.70 | 12.00 | 12.30 | 330 | +0.30(+2.50%) |
Jan 17, 2017 | 12.40 | 12.40 | 11.75 | 12.00 | 2,403 | -0.50(-4.00%) |
Jan 13, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.10(+0.81%) | |
Jan 12, 2017 | 12.17 | 12.50 | 12.10 | 12.40 | 911 | -0.30(-2.36%) |
Jan 11, 2017 | 12.70 | 12.70 | 12.40 | 12.70 | 788 | +0.20(+1.60%) |
Jan 10, 2017 | 12.85 | 12.97 | 12.30 | 12.50 | 998 | +0.00(+0.00%) |
Jan 09, 2017 | 12.90 | 13.10 | 12.40 | 12.50 | 1,338 | -0.30(-2.34%) |
Jan 06, 2017 | 12.70 | 13.20 | 12.70 | 12.80 | 4,886 | +0.00(+0.00%) |
Jan 05, 2017 | 12.60 | 12.90 | 12.50 | 12.80 | 1,068 | +0.60(+4.92%) |
Jan 04, 2017 | 12.40 | 12.90 | 12.10 | 12.20 | 4,219 | -0.20(-1.61%) |
Jan 03, 2017 | 11.80 | 12.40 | 11.71 | 12.40 | 12,524 | +0.90(+7.83%) |
Dec 30, 2016 | 11.50 | 11.50 | 11.50 | 0 | -0.20(-1.71%) | |
Dec 29, 2016 | 11.05 | 11.70 | 11.00 | 11.70 | 13,824 | +0.50(+4.46%) |
Dec 28, 2016 | 11.96 | 12.39 | 11.16 | 11.20 | 9,258 | -0.50(-4.27%) |
Dec 27, 2016 | 11.30 | 12.40 | 11.10 | 11.70 | 12,678 | -0.70(-5.65%) |
Dec 23, 2016 | 12.40 | 12.40 | 12.40 | 0 | +0.30(+2.48%) | |
Dec 22, 2016 | 12.80 | 13.00 | 12.00 | 12.10 | 2,939 | -0.60(-4.72%) |
Dec 21, 2016 | 12.45 | 12.70 | 12.40 | 12.70 | 555 | +0.10(+0.79%) |
Dec 20, 2016 | 13.00 | 13.00 | 12.00 | 12.60 | 2,074 | -0.20(-1.56%) |
Dec 19, 2016 | 12.00 | 12.90 | 12.00 | 12.80 | 2,051 | +0.80(+6.67%) |
Dec 16, 2016 | 12.10 | 12.67 | 12.00 | 12.00 | 12,715 | -0.10(-0.83%) |
Dec 15, 2016 | 12.50 | 13.00 | 12.00 | 12.10 | 3,610 | -0.80(-6.20%) |
Dec 14, 2016 | 12.40 | 13.00 | 12.20 | 12.90 | 4,433 | +0.40(+3.20%) |
Dec 13, 2016 | 12.50 | 13.20 | 12.10 | 12.50 | 11,187 | +0.00(+0.00%) |
Dec 12, 2016 | 12.80 | 13.09 | 12.40 | 12.50 | 5,003 | -0.60(-4.58%) |
Dec 09, 2016 | 13.50 | 13.50 | 12.70 | 13.10 | 3,902 | -0.50(-3.68%) |
Dec 08, 2016 | 13.60 | 13.90 | 13.60 | 13.60 | 4,321 | +0.10(+0.74%) |
Dec 07, 2016 | 13.70 | 13.80 | 12.80 | 13.50 | 3,485 | -0.50(-3.57%) |
Dec 06, 2016 | 14.03 | 14.10 | 12.51 | 14.00 | 2,876 | +0.10(+0.72%) |
Dec 05, 2016 | 13.50 | 14.60 | 13.30 | 13.90 | 8,619 | +0.39(+2.89%) |
Dec 02, 2016 | 12.50 | 14.20 | 12.00 | 13.51 | 5,853 | +1.01(+8.07%) |
Dec 01, 2016 | 13.70 | 13.70 | 12.50 | 12.50 | 7,846 | -1.10(-8.09%) |
Nov 30, 2016 | 14.76 | 14.76 | 13.50 | 13.60 | 7,933 | -0.80(-5.56%) |
Nov 29, 2016 | 15.30 | 15.40 | 14.30 | 14.40 | 4,545 | -0.50(-3.36%) |
Nov 28, 2016 | 14.90 | 16.00 | 14.50 | 14.90 | 6,913 | +0.00(+0.00%) |
Nov 25, 2016 | 15.90 | 16.20 | 14.70 | 14.90 | 2,626 | -1.20(-7.45%) |
Nov 23, 2016 | 16.10 | 16.10 | 16.10 | 0 | +0.50(+3.21%) | |
Nov 22, 2016 | 16.10 | 16.50 | 15.40 | 15.60 | 2,157 | -0.40(-2.50%) |
Nov 21, 2016 | 17.30 | 17.30 | 15.20 | 16.00 | 3,728 | -0.30(-1.84%) |
Nov 18, 2016 | 16.90 | 17.10 | 16.00 | 16.30 | 3,181 | -0.90(-5.23%) |
Nov 17, 2016 | 16.86 | 17.06 | 16.30 | 17.20 | 8,930 | +0.60(+3.61%) |
Nov 16, 2016 | 17.00 | 17.40 | 16.40 | 16.60 | 7,842 | +0.13(+0.80%) |
Nov 15, 2016 | 14.60 | 16.60 | 14.50 | 16.47 | 19,466 | +1.67(+11.27%) |
Nov 14, 2016 | 14.40 | 14.80 | 13.80 | 14.80 | 7,320 | +0.80(+5.71%) |
Nov 11, 2016 | 13.80 | 14.50 | 13.80 | 14.00 | 1,665 | +0.00(+0.00%) |
Nov 10, 2016 | 14.00 | 14.50 | 13.88 | 14.00 | 3,002 | -0.10(-0.71%) |
Nov 09, 2016 | 14.00 | 14.40 | 13.80 | 14.10 | 2,819 | -0.80(-5.37%) |
Nov 08, 2016 | 14.00 | 14.90 | 13.90 | 14.90 | 630 | +1.00(+7.19%) |
Nov 07, 2016 | 14.30 | 14.40 | 13.80 | 13.90 | 1,986 | +0.00(+0.00%) |
Nov 04, 2016 | 14.00 | 14.00 | 13.90 | 13.90 | 1,517 | +0.00(+0.00%) |
Nov 03, 2016 | 13.80 | 14.20 | 13.80 | 13.90 | 3,402 | +0.02(+0.11%) |
Nov 02, 2016 | 14.08 | 14.10 | 13.80 | 13.88 | 1,421 | +0.08(+0.62%) |
Nov 01, 2016 | 13.80 | 14.00 | 13.80 | 13.80 | 833 | +0.00(+0.00%) |
Oct 31, 2016 | 14.30 | 14.30 | 13.80 | 13.80 | 699 | -0.10(-0.72%) |
Oct 28, 2016 | 13.70 | 14.00 | 13.20 | 13.90 | 8,160 | +0.00(+0.00%) |
Oct 27, 2016 | 14.09 | 14.09 | 13.20 | 13.90 | 6,958 | +0.27(+1.97%) |
Oct 26, 2016 | 13.80 | 13.90 | 13.62 | 13.63 | 2,225 | -0.17(-1.22%) |
Oct 25, 2016 | 14.40 | 14.40 | 13.80 | 13.80 | 2,048 | -0.20(-1.43%) |
Oct 24, 2016 | 14.00 | 14.00 | 13.80 | 14.00 | 4,405 | +0.20(+1.44%) |
Oct 21, 2016 | 14.00 | 14.21 | 13.80 | 13.80 | 7,476 | -0.13(-0.90%) |
Oct 20, 2016 | 14.50 | 14.50 | 13.80 | 13.93 | 1,957 | +0.03(+0.19%) |
Oct 19, 2016 | 14.50 | 14.50 | 13.80 | 13.90 | 7,749 | -0.10(-0.71%) |
Oct 18, 2016 | 14.27 | 14.37 | 13.90 | 14.00 | 1,804 | +0.20(+1.44%) |
Oct 17, 2016 | 13.70 | 14.30 | 12.90 | 13.80 | 7,683 | +0.00(+0.01%) |
Oct 14, 2016 | 14.70 | 15.99 | 12.70 | 13.80 | 19,315 | -1.00(-6.76%) |
Oct 13, 2016 | 15.50 | 15.50 | 14.80 | 14.80 | 8,262 | -0.70(-4.52%) |
Oct 12, 2016 | 15.50 | 16.70 | 14.60 | 15.50 | 43,139 | +0.10(+0.65%) |
Oct 11, 2016 | 13.30 | 15.50 | 13.30 | 15.40 | 37,869 | +2.10(+15.79%) |
Oct 10, 2016 | 12.90 | 13.30 | 12.80 | 13.30 | 9,647 | +0.40(+3.10%) |
Oct 07, 2016 | 12.50 | 13.00 | 12.50 | 12.90 | 6,280 | +0.70(+5.74%) |
Oct 06, 2016 | 11.70 | 13.30 | 11.40 | 12.20 | 23,999 | +0.80(+7.02%) |
Oct 05, 2016 | 11.60 | 11.60 | 11.00 | 11.40 | 10,995 | -0.10(-0.87%) |
Oct 04, 2016 | 11.00 | 11.60 | 11.00 | 11.50 | 608 | +0.40(+3.60%) |
Oct 03, 2016 | 10.90 | 11.99 | 10.80 | 11.10 | 1,639 | +0.00(+0.00%) |
Sep 30, 2016 | 11.90 | 11.90 | 10.91 | 11.10 | 1,449 | +0.20(+1.83%) |
Sep 29, 2016 | 11.20 | 12.10 | 10.90 | 10.90 | 966 | -0.30(-2.68%) |
Sep 28, 2016 | 11.70 | 11.70 | 10.80 | 11.20 | 2,349 | -0.40(-3.45%) |
Sep 27, 2016 | 12.00 | 12.10 | 11.45 | 11.60 | 503 | -0.07(-0.57%) |
Sep 26, 2016 | 11.90 | 12.00 | 11.00 | 11.67 | 3,267 | -0.23(-1.96%) |
Sep 23, 2016 | 11.40 | 11.90 | 11.30 | 11.90 | 9,136 | +0.60(+5.31%) |
Sep 22, 2016 | 11.10 | 11.40 | 11.10 | 11.30 | 7,096 | +0.80(+7.62%) |
Sep 21, 2016 | 11.30 | 11.30 | 10.50 | 10.50 | 216 | -0.20(-1.87%) |
Sep 20, 2016 | 10.90 | 11.40 | 10.70 | 10.70 | 758 | -0.20(-1.83%) |
Sep 19, 2016 | 10.70 | 11.80 | 10.70 | 10.90 | 20,757 | +0.10(+0.93%) |
Sep 16, 2016 | 10.30 | 11.80 | 9.309 | 10.80 | 20,694 | +0.30(+2.86%) |
Sep 15, 2016 | 10.80 | 10.80 | 10.00 | 10.50 | 3,715 | +0.00(+0.00%) |
Sep 14, 2016 | 10.60 | 11.00 | 10.40 | 10.50 | 1,910 | +0.00(+0.00%) |
Sep 13, 2016 | 11.49 | 11.49 | 10.40 | 10.50 | 5,722 | -0.60(-5.41%) |
Sep 12, 2016 | 10.30 | 11.70 | 10.30 | 11.10 | 11,425 | +0.80(+7.77%) |
Sep 09, 2016 | 10.80 | 11.90 | 10.30 | 10.30 | 4,334 | -0.60(-5.50%) |
Sep 08, 2016 | 11.05 | 12.20 | 10.60 | 10.90 | 5,472 | -0.10(-0.91%) |
Sep 07, 2016 | 12.04 | 12.10 | 11.00 | 11.00 | 3,991 | -0.40(-3.51%) |
Sep 06, 2016 | 12.10 | 12.35 | 11.20 | 11.40 | 6,346 | -0.50(-4.20%) |
Sep 02, 2016 | 12.20 | 11.90 | 11.90 | 11.90 | 7,570 | -0.30(-2.46%) |
Sep 01, 2016 | 11.70 | 12.40 | 11.50 | 12.20 | 4,198 | +0.50(+4.27%) |
Aug 31, 2016 | 11.40 | 11.70 | 11.40 | 11.70 | 2,518 | +0.40(+3.54%) |
Aug 30, 2016 | 11.40 | 11.70 | 11.30 | 11.30 | 3,576 | -0.20(-1.74%) |
Aug 29, 2016 | 11.30 | 11.50 | 11.30 | 11.50 | 779 | +0.10(+0.88%) |
Aug 26, 2016 | 11.20 | 11.60 | 11.20 | 11.40 | 1,812 | +0.10(+0.88%) |
Aug 25, 2016 | 11.20 | 11.60 | 11.20 | 11.30 | 3,824 | +0.00(+0.00%) |
Aug 24, 2016 | 11.30 | 11.60 | 11.30 | 11.30 | 2,356 | -0.20(-1.74%) |
Aug 23, 2016 | 11.40 | 11.50 | 11.20 | 11.50 | 2,093 | -0.10(-0.86%) |
Aug 22, 2016 | 11.70 | 11.80 | 11.00 | 11.60 | 1,169 | -0.20(-1.69%) |
Aug 19, 2016 | 10.95 | 11.80 | 10.40 | 11.80 | 3,828 | +0.90(+8.26%) |
Aug 18, 2016 | 11.18 | 11.30 | 10.61 | 10.90 | 1,357 | -0.40(-3.54%) |
Aug 17, 2016 | 11.30 | 11.40 | 11.03 | 11.30 | 3,591 | -0.10(-0.88%) |
Aug 16, 2016 | 10.52 | 11.50 | 10.52 | 11.40 | 7,747 | +1.10(+10.68%) |
Aug 15, 2016 | 10.80 | 11.29 | 10.00 | 10.30 | 3,599 | -0.90(-8.04%) |
Aug 12, 2016 | 11.10 | 11.58 | 11.10 | 11.20 | 1,008 | +0.30(+2.75%) |
Aug 11, 2016 | 11.00 | 11.34 | 10.80 | 10.90 | 1,584 | -0.30(-2.67%) |
Aug 10, 2016 | 11.20 | 11.70 | 10.80 | 11.20 | 2,450 | -0.10(-0.89%) |
Aug 09, 2016 | 11.10 | 11.60 | 10.80 | 11.30 | 5,023 | +0.30(+2.73%) |
Aug 08, 2016 | 11.20 | 11.40 | 10.70 | 11.00 | 18,346 | -0.20(-1.79%) |
Aug 05, 2016 | 10.61 | 11.20 | 10.60 | 11.20 | 1,713 | +0.30(+2.75%) |
Aug 04, 2016 | 10.80 | 11.44 | 10.50 | 10.90 | 3,871 | -0.40(-3.54%) |
Aug 03, 2016 | 11.20 | 11.70 | 11.00 | 11.30 | 2,419 | -0.40(-3.42%) |
Aug 02, 2016 | 11.10 | 11.70 | 11.04 | 11.70 | 2,653 | +0.70(+6.36%) |
Aug 01, 2016 | 10.70 | 11.40 | 10.50 | 11.00 | 2,938 | +0.10(+0.92%) |
Jul 29, 2016 | 11.20 | 11.50 | 10.50 | 10.90 | 3,476 | -0.70(-6.03%) |
Jul 28, 2016 | 11.57 | 11.70 | 11.20 | 11.60 | 2,677 | +0.10(+0.87%) |
Jul 27, 2016 | 11.80 | 12.00 | 11.40 | 11.50 | 1,065 | -0.40(-3.36%) |
Jul 26, 2016 | 11.50 | 11.90 | 11.20 | 11.90 | 1,813 | +0.50(+4.39%) |
Jul 25, 2016 | 11.30 | 11.80 | 11.20 | 11.40 | 1,458 | +0.20(+1.79%) |
Jul 22, 2016 | 10.60 | 11.90 | 10.19 | 11.20 | 4,659 | +0.40(+3.70%) |
Jul 21, 2016 | 10.60 | 11.10 | 9.700 | 10.80 | 15,681 | +0.35(+3.35%) |
Jul 20, 2016 | 10.20 | 10.70 | 9.901 | 10.45 | 1,252 | +0.25(+2.45%) |
Jul 19, 2016 | 10.08 | 10.20 | 8.700 | 10.20 | 2,710 | +0.28(+2.78%) |
Jul 18, 2016 | 10.30 | 10.95 | 8.927 | 9.924 | 6,401 | +0.02(+0.24%) |
Jul 15, 2016 | 8.650 | 10.70 | 8.650 | 9.900 | 11,936 | +1.50(+17.86%) |
Jul 14, 2016 | 9.220 | 9.220 | 8.200 | 8.400 | 21,431 | -0.70(-7.69%) |
Jul 13, 2016 | 10.30 | 10.30 | 9.100 | 9.100 | 3,791 | -0.73(-7.43%) |
Jul 12, 2016 | 10.00 | 10.70 | 9.678 | 9.830 | 3,598 | -0.45(-4.41%) |
Jul 11, 2016 | 10.30 | 10.80 | 9.700 | 10.28 | 4,137 | -0.02(-0.16%) |
Jul 08, 2016 | 10.70 | 10.80 | 10.40 | 10.30 | 7,399 | -0.10(-0.96%) |
Jul 07, 2016 | 10.20 | 11.00 | 10.10 | 10.40 | 6,435 | -0.60(-5.45%) |
Jul 05, 2016 | 11.13 | 11.13 | 10.50 | 11.00 | 2,065 | +0.10(+0.92%) |
Jul 01, 2016 | 12.10 | 10.90 | 10.90 | 10.90 | 6,810 | -0.80(-6.84%) |
Jun 30, 2016 | 11.00 | 12.70 | 11.00 | 11.70 | 6,186 | +0.70(+6.36%) |
Jun 29, 2016 | 11.00 | 11.20 | 10.90 | 11.00 | 2,929 | +0.10(+0.92%) |
Jun 28, 2016 | 10.80 | 11.40 | 10.80 | 10.90 | 1,824 | +0.10(+0.93%) |
Jun 27, 2016 | 11.40 | 11.80 | 10.30 | 10.80 | 3,788 | -0.70(-6.09%) |
Jun 24, 2016 | 12.10 | 12.55 | 11.10 | 11.50 | 5,165 | -0.80(-6.50%) |
Jun 23, 2016 | 12.60 | 12.60 | 12.10 | 12.30 | 447 | +0.00(+0.00%) |
Jun 22, 2016 | 12.46 | 12.60 | 12.10 | 12.30 | 1,625 | +0.10(+0.82%) |
Jun 21, 2016 | 12.60 | 12.60 | 12.00 | 12.20 | 677 | -0.20(-1.61%) |
Jun 20, 2016 | 12.48 | 12.70 | 11.90 | 12.40 | 337 | +0.30(+2.48%) |
Jun 17, 2016 | 12.60 | 13.00 | 12.00 | 12.10 | 7,455 | -0.50(-3.97%) |
Jun 16, 2016 | 13.50 | 12.70 | 12.00 | 12.60 | 9,527 | -0.10(-0.79%) |
Jun 15, 2016 | 13.30 | 13.30 | 12.50 | 12.70 | 2,309 | -0.50(-3.79%) |
Jun 14, 2016 | 13.00 | 13.30 | 12.50 | 13.20 | 2,937 | +0.30(+2.33%) |
Jun 13, 2016 | 13.47 | 13.47 | 12.70 | 12.90 | 3,341 | -0.20(-1.53%) |
Jun 10, 2016 | 13.80 | 14.00 | 12.75 | 13.10 | 1,507 | -0.80(-5.76%) |
Jun 09, 2016 | 13.10 | 14.60 | 13.10 | 13.90 | 6,918 | +0.70(+5.30%) |
Jun 08, 2016 | 13.30 | 13.30 | 12.90 | 13.20 | 615 | +0.00(+0.00%) |
Jun 07, 2016 | 13.00 | 13.40 | 13.00 | 13.20 | 866 | +0.20(+1.54%) |
Jun 06, 2016 | 13.00 | 14.00 | 12.30 | 13.00 | 1,986 | +0.30(+2.36%) |
Jun 03, 2016 | 12.60 | 12.80 | 12.21 | 12.70 | 510 | +0.10(+0.79%) |
Jun 02, 2016 | 12.80 | 13.00 | 12.50 | 12.60 | 567 | -0.10(-0.79%) |
Jun 01, 2016 | 12.40 | 12.80 | 12.20 | 12.70 | 529 | +0.24(+1.95%) |
May 31, 2016 | 12.20 | 12.46 | 12.20 | 12.46 | 350 | +0.36(+2.95%) |
May 27, 2016 | 12.30 | 12.10 | 12.10 | 12.10 | 850 | -0.30(-2.42%) |
May 26, 2016 | 12.40 | 12.40 | 12.20 | 12.40 | 305 | -0.02(-0.16%) |
May 25, 2016 | 12.34 | 12.50 | 12.30 | 12.42 | 115 | +0.12(+0.98%) |
May 24, 2016 | 12.00 | 12.50 | 12.00 | 12.30 | 1,248 | +0.10(+0.82%) |
May 23, 2016 | 12.30 | 12.50 | 11.90 | 12.20 | 2,870 | +0.40(+3.39%) |
May 20, 2016 | 11.80 | 12.50 | 11.80 | 11.80 | 368 | -0.10(-0.84%) |
May 19, 2016 | 12.55 | 12.55 | 11.90 | 11.90 | 696 | -0.20(-1.65%) |
May 18, 2016 | 12.30 | 12.47 | 12.10 | 12.10 | 1,132 | -0.20(-1.63%) |
May 17, 2016 | 12.00 | 12.70 | 12.00 | 12.30 | 2,019 | +0.30(+2.50%) |
May 16, 2016 | 12.20 | 12.20 | 11.70 | 12.00 | 623 | -0.30(-2.44%) |
May 13, 2016 | 13.70 | 13.70 | 11.60 | 12.30 | 4,387 | -0.10(-0.81%) |
May 12, 2016 | 12.60 | 13.95 | 12.10 | 12.40 | 2,942 | -0.20(-1.59%) |
May 11, 2016 | 13.60 | 14.50 | 11.50 | 12.60 | 2,353 | -1.11(-8.08%) |
May 10, 2016 | 14.63 | 14.63 | 13.30 | 13.71 | 1,378 | -0.69(-4.81%) |
May 09, 2016 | 14.65 | 14.70 | 14.10 | 14.40 | 1,255 | +0.10(+0.70%) |
May 06, 2016 | 14.30 | 14.70 | 14.30 | 14.30 | 1,522 | -0.40(-2.72%) |
May 05, 2016 | 14.90 | 15.60 | 14.20 | 14.70 | 953 | -0.30(-2.00%) |
May 04, 2016 | 14.90 | 15.00 | 14.50 | 15.00 | 1,791 | +0.10(+0.67%) |
May 03, 2016 | 15.47 | 17.00 | 13.90 | 14.90 | 6,071 | -0.10(-0.67%) |
May 02, 2016 | 14.40 | 15.90 | 14.12 | 15.00 | 5,844 | +0.80(+5.63%) |
Apr 29, 2016 | 13.90 | 14.50 | 13.50 | 14.20 | 2,485 | +0.40(+2.90%) |
Apr 28, 2016 | 13.40 | 14.40 | 13.40 | 13.80 | 636 | +0.00(+0.00%) |
Apr 27, 2016 | 14.60 | 14.60 | 13.00 | 13.80 | 4,145 | -0.50(-3.50%) |
Apr 26, 2016 | 12.56 | 14.50 | 12.50 | 14.30 | 8,808 | +1.40(+10.85%) |
Apr 25, 2016 | 12.00 | 13.40 | 12.00 | 12.90 | 868 | +0.60(+4.88%) |
Apr 22, 2016 | 13.20 | 13.20 | 12.20 | 12.30 | 1,117 | -0.90(-6.82%) |
Apr 21, 2016 | 13.00 | 13.20 | 12.70 | 13.20 | 2,724 | +0.30(+2.33%) |
Apr 20, 2016 | 12.60 | 13.40 | 12.30 | 12.90 | 1,681 | +0.60(+4.88%) |
Apr 19, 2016 | 12.00 | 13.50 | 12.00 | 12.30 | 2,044 | +0.80(+6.96%) |
Apr 18, 2016 | 13.09 | 13.09 | 11.50 | 11.50 | 1,966 | -0.50(-4.17%) |
Apr 15, 2016 | 13.50 | 13.50 | 11.80 | 12.00 | 7,531 | -1.50(-11.11%) |
Apr 14, 2016 | 12.89 | 13.50 | 12.70 | 13.50 | 2,031 | +0.80(+6.30%) |
Apr 13, 2016 | 13.00 | 13.40 | 12.70 | 12.70 | 3,062 | -0.30(-2.30%) |
Apr 12, 2016 | 12.90 | 13.50 | 12.60 | 13.00 | 2,791 | -0.10(-0.77%) |
Apr 11, 2016 | 11.20 | 13.10 | 10.60 | 13.10 | 6,123 | +2.00(+18.02%) |
Apr 08, 2016 | 10.96 | 11.20 | 10.20 | 11.10 | 1,396 | +0.60(+5.70%) |
Apr 07, 2016 | 11.11 | 11.20 | 10.50 | 10.50 | 505 | -0.60(-5.40%) |
Apr 06, 2016 | 11.29 | 11.30 | 11.00 | 11.10 | 1,962 | -0.10(-0.89%) |
Apr 05, 2016 | 11.10 | 11.20 | 10.70 | 11.20 | 1,372 | +0.40(+3.70%) |
Apr 04, 2016 | 10.70 | 11.19 | 10.40 | 10.80 | 1,385 | +0.00(+0.00%) |