Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.16 | 10.16 | 9.501 | 9.616 | 131,312 | +0.00(+0.00%) |
Apr 27, 2017 | 9.589 | 10.21 | 9.280 | 9.616 | 485,646 | +0.37(+4.02%) |
Apr 26, 2017 | 8.927 | 9.360 | 8.865 | 9.245 | 153,000 | +0.44(+5.02%) |
Apr 25, 2017 | 8.838 | 8.927 | 8.661 | 8.803 | 191,499 | -0.23(-2.54%) |
Apr 24, 2017 | 9.669 | 9.669 | 9.006 | 9.033 | 439,322 | -0.01(-0.10%) |
Apr 21, 2017 | 9.200 | 9.545 | 8.661 | 9.041 | 2,961,932 | -6.00(-39.89%) |
Apr 20, 2017 | 15.33 | 15.96 | 14.76 | 15.04 | 250,207 | -0.13(-0.87%) |
Apr 19, 2017 | 14.63 | 15.33 | 14.49 | 15.18 | 136,765 | +0.58(+4.00%) |
Apr 18, 2017 | 14.34 | 14.73 | 14.23 | 14.59 | 66,498 | +0.15(+1.04%) |
Apr 17, 2017 | 13.98 | 14.54 | 13.96 | 14.44 | 61,963 | +0.49(+3.55%) |
Apr 13, 2017 | 13.73 | 14.07 | 13.70 | 13.95 | 83,465 | -0.04(-0.25%) |
Apr 12, 2017 | 14.40 | 14.63 | 13.96 | 13.98 | 48,466 | -0.28(-1.98%) |
Apr 11, 2017 | 14.41 | 14.49 | 13.81 | 14.26 | 52,578 | -0.26(-1.77%) |
Apr 10, 2017 | 14.54 | 14.62 | 14.07 | 14.52 | 46,326 | -0.03(-0.18%) |
Apr 07, 2017 | 13.77 | 14.58 | 13.65 | 14.55 | 58,131 | +0.59(+4.24%) |
Apr 06, 2017 | 14.14 | 14.15 | 13.74 | 13.96 | 70,719 | -0.17(-1.19%) |
Apr 05, 2017 | 13.96 | 14.34 | 13.90 | 14.12 | 90,720 | +0.22(+1.59%) |
Apr 04, 2017 | 14.01 | 14.14 | 13.62 | 13.90 | 72,016 | -0.33(-2.30%) |
Apr 03, 2017 | 14.58 | 14.98 | 13.26 | 14.23 | 420,007 | -0.34(-2.37%) |
Mar 31, 2017 | 14.72 | 15.02 | 14.57 | 14.57 | 152,457 | -0.11(-0.78%) |
Mar 30, 2017 | 14.25 | 14.75 | 14.04 | 14.69 | 127,331 | +0.44(+3.10%) |
Mar 29, 2017 | 14.76 | 15.06 | 14.01 | 14.25 | 191,308 | -0.77(-5.12%) |
Mar 28, 2017 | 16.01 | 16.17 | 14.50 | 15.02 | 247,189 | -0.97(-6.08%) |
Mar 27, 2017 | 16.35 | 17.84 | 15.47 | 15.99 | 612,017 | -0.77(-4.59%) |
Mar 24, 2017 | 16.79 | 17.13 | 15.44 | 16.76 | 202,339 | -0.21(-1.25%) |
Mar 23, 2017 | 16.79 | 17.56 | 16.53 | 16.97 | 296,002 | +0.38(+2.29%) |
Mar 22, 2017 | 15.02 | 16.60 | 14.77 | 16.59 | 340,365 | +1.72(+11.59%) |
Mar 21, 2017 | 14.49 | 15.02 | 14.35 | 14.87 | 196,823 | +0.38(+2.62%) |
Mar 20, 2017 | 14.36 | 14.49 | 13.77 | 14.49 | 201,541 | +0.10(+0.68%) |
Mar 17, 2017 | 14.41 | 14.84 | 13.81 | 14.39 | 293,177 | +0.00(+0.00%) |
Mar 16, 2017 | 13.54 | 14.41 | 13.27 | 14.39 | 206,113 | +0.88(+6.48%) |
Mar 15, 2017 | 13.26 | 13.52 | 13.11 | 13.51 | 66,463 | +0.37(+2.82%) |
Mar 14, 2017 | 13.19 | 13.30 | 12.86 | 13.14 | 42,281 | -0.16(-1.20%) |
Mar 13, 2017 | 13.65 | 13.65 | 13.11 | 13.30 | 73,881 | -0.23(-1.70%) |
Mar 10, 2017 | 13.04 | 13.63 | 12.90 | 13.53 | 80,711 | +0.60(+4.65%) |
Mar 09, 2017 | 12.82 | 13.04 | 12.59 | 12.93 | 47,912 | +0.39(+3.10%) |
Mar 08, 2017 | 12.81 | 12.81 | 12.30 | 12.54 | 95,172 | -0.07(-0.56%) |
Mar 07, 2017 | 12.82 | 13.04 | 12.42 | 12.61 | 87,672 | -0.30(-2.33%) |
Mar 06, 2017 | 13.21 | 13.55 | 12.37 | 12.91 | 161,530 | -0.32(-2.41%) |
Mar 03, 2017 | 12.35 | 13.37 | 12.35 | 13.23 | 220,866 | +1.04(+8.56%) |
Mar 02, 2017 | 12.33 | 13.03 | 12.11 | 12.19 | 108,323 | -0.14(-1.15%) |
Mar 01, 2017 | 12.02 | 12.37 | 11.71 | 12.33 | 170,000 | +0.41(+3.41%) |
Feb 28, 2017 | 11.75 | 11.92 | 11.62 | 11.92 | 133,938 | +0.25(+2.12%) |
Feb 27, 2017 | 11.19 | 11.71 | 11.19 | 11.68 | 73,573 | +0.47(+4.18%) |
Feb 24, 2017 | 11.38 | 11.38 | 11.05 | 11.21 | 43,618 | +0.05(+0.48%) |
Feb 23, 2017 | 11.27 | 11.53 | 11.05 | 11.15 | 118,238 | +0.27(+2.52%) |
Feb 22, 2017 | 11.31 | 11.56 | 10.83 | 10.88 | 93,709 | -0.27(-2.46%) |
Feb 21, 2017 | 11.49 | 11.75 | 10.96 | 11.15 | 178,005 | +0.31(+2.85%) |
Feb 17, 2017 | 10.84 | 10.84 | 10.84 | 0 | +0.21(+1.99%) | |
Feb 16, 2017 | 10.85 | 11.93 | 10.38 | 10.63 | 335,587 | -0.15(-1.39%) |
Feb 15, 2017 | 10.46 | 10.80 | 10.39 | 10.78 | 71,719 | +0.26(+2.43%) |
Feb 14, 2017 | 10.34 | 10.56 | 10.15 | 10.53 | 50,393 | +0.27(+2.58%) |
Feb 13, 2017 | 10.19 | 10.33 | 9.996 | 10.26 | 49,746 | +0.25(+2.47%) |
Feb 10, 2017 | 10.16 | 10.48 | 9.908 | 10.01 | 46,659 | -0.02(-0.18%) |
Feb 09, 2017 | 9.837 | 10.05 | 9.651 | 10.03 | 97,978 | +0.28(+2.90%) |
Feb 08, 2017 | 9.846 | 10.10 | 9.677 | 9.748 | 55,695 | -0.17(-1.69%) |
Feb 07, 2017 | 10.34 | 10.61 | 9.855 | 9.916 | 123,915 | -0.36(-3.52%) |
Feb 06, 2017 | 10.59 | 10.59 | 10.21 | 10.28 | 28,678 | -0.19(-1.86%) |
Feb 03, 2017 | 10.25 | 10.61 | 10.17 | 10.47 | 69,955 | +0.34(+3.40%) |
Feb 02, 2017 | 10.15 | 10.17 | 9.916 | 10.13 | 46,316 | -0.02(-0.17%) |
Feb 01, 2017 | 10.08 | 10.21 | 9.863 | 10.15 | 45,096 | +0.07(+0.70%) |
Jan 31, 2017 | 10.17 | 10.49 | 9.616 | 10.08 | 103,734 | -0.17(-1.64%) |
Jan 30, 2017 | 10.46 | 10.53 | 9.846 | 10.24 | 87,984 | -0.28(-2.69%) |
Jan 27, 2017 | 10.36 | 10.62 | 10.08 | 10.53 | 32,156 | +0.11(+1.10%) |
Jan 26, 2017 | 10.59 | 10.73 | 10.29 | 10.41 | 73,712 | -0.19(-1.83%) |
Jan 25, 2017 | 10.29 | 11.00 | 10.29 | 10.61 | 138,171 | +0.30(+2.92%) |
Jan 24, 2017 | 10.05 | 10.45 | 9.651 | 10.31 | 122,945 | +0.43(+4.39%) |
Jan 23, 2017 | 10.38 | 10.66 | 9.740 | 9.872 | 191,378 | -0.42(-4.04%) |
Jan 20, 2017 | 9.810 | 10.71 | 9.722 | 10.29 | 116,109 | +0.53(+5.44%) |
Jan 19, 2017 | 9.527 | 9.934 | 9.457 | 9.757 | 176,182 | +0.42(+4.55%) |
Jan 18, 2017 | 9.298 | 9.492 | 9.103 | 9.333 | 92,677 | +0.19(+2.13%) |
Jan 17, 2017 | 9.307 | 9.846 | 9.086 | 9.139 | 314,739 | +0.27(+3.09%) |
Jan 13, 2017 | 8.865 | 8.865 | 8.865 | 0 | +0.52(+6.25%) | |
Jan 12, 2017 | 8.573 | 8.723 | 8.272 | 8.343 | 85,087 | -0.27(-3.08%) |
Jan 11, 2017 | 8.741 | 8.891 | 8.405 | 8.608 | 107,702 | -0.20(-2.31%) |
Jan 10, 2017 | 8.759 | 8.847 | 8.661 | 8.812 | 53,925 | +0.03(+0.30%) |
Jan 09, 2017 | 8.873 | 9.156 | 8.600 | 8.785 | 75,723 | -0.05(-0.60%) |
Jan 06, 2017 | 9.086 | 9.086 | 8.573 | 8.838 | 187,100 | -0.22(-2.44%) |
Jan 05, 2017 | 9.598 | 9.607 | 9.033 | 9.059 | 114,713 | -0.29(-3.12%) |
Jan 04, 2017 | 9.192 | 9.581 | 9.086 | 9.351 | 191,240 | +0.18(+1.93%) |
Jan 03, 2017 | 9.077 | 9.271 | 8.714 | 9.174 | 143,430 | +0.23(+2.57%) |
Dec 30, 2016 | 8.944 | 8.944 | 8.944 | 0 | +0.11(+1.20%) | |
Dec 29, 2016 | 9.156 | 9.209 | 8.644 | 8.838 | 97,142 | -0.19(-2.06%) |
Dec 28, 2016 | 9.448 | 9.766 | 8.891 | 9.024 | 134,742 | -0.46(-4.85%) |
Dec 27, 2016 | 8.493 | 9.616 | 8.343 | 9.483 | 459,960 | +1.22(+14.76%) |
Dec 23, 2016 | 8.264 | 8.264 | 8.264 | 0 | +0.30(+3.77%) | |
Dec 22, 2016 | 7.954 | 8.105 | 7.857 | 7.963 | 202,218 | +0.10(+1.24%) |
Dec 21, 2016 | 8.644 | 8.714 | 7.583 | 7.866 | 285,740 | -0.58(-6.90%) |
Dec 20, 2016 | 8.255 | 8.820 | 8.255 | 8.449 | 275,927 | +0.11(+1.27%) |
Dec 19, 2016 | 8.882 | 9.515 | 8.228 | 8.343 | 623,716 | -0.48(-5.41%) |
Dec 16, 2016 | 11.46 | 11.46 | 8.255 | 8.820 | 2,011,226 | -2.52(-22.21%) |
Dec 15, 2016 | 11.38 | 11.59 | 10.74 | 11.34 | 336,682 | -0.01(-0.08%) |
Dec 14, 2016 | 11.49 | 11.93 | 11.14 | 11.35 | 329,931 | -0.21(-1.83%) |
Dec 13, 2016 | 11.95 | 12.08 | 11.50 | 11.56 | 150,617 | -0.10(-0.83%) |
Dec 12, 2016 | 11.81 | 12.12 | 11.50 | 11.66 | 98,767 | -0.16(-1.35%) |
Dec 09, 2016 | 12.43 | 12.48 | 11.71 | 11.82 | 135,848 | -0.48(-3.88%) |
Dec 08, 2016 | 12.37 | 12.59 | 12.07 | 12.29 | 122,710 | +0.06(+0.51%) |
Dec 07, 2016 | 12.37 | 12.46 | 12.20 | 12.23 | 79,469 | -0.24(-1.91%) |
Dec 06, 2016 | 12.88 | 13.26 | 12.14 | 12.47 | 161,189 | -0.23(-1.81%) |
Dec 05, 2016 | 12.16 | 12.79 | 12.06 | 12.70 | 103,147 | +0.54(+4.43%) |
Dec 02, 2016 | 11.71 | 12.56 | 11.47 | 12.16 | 84,321 | +0.43(+3.69%) |
Dec 01, 2016 | 12.28 | 12.28 | 11.45 | 11.73 | 116,034 | -0.64(-5.15%) |
Nov 30, 2016 | 12.60 | 12.92 | 12.36 | 12.36 | 243,206 | -0.20(-1.62%) |
Nov 29, 2016 | 13.06 | 13.29 | 12.43 | 12.57 | 228,195 | -0.57(-4.37%) |
Nov 28, 2016 | 13.41 | 13.41 | 12.97 | 13.14 | 91,684 | -0.25(-1.85%) |
Nov 25, 2016 | 13.74 | 13.74 | 13.27 | 13.39 | 23,478 | -0.17(-1.24%) |
Nov 23, 2016 | 13.56 | 13.56 | 13.56 | 0 | +0.27(+2.00%) | |
Nov 22, 2016 | 13.92 | 13.94 | 13.02 | 13.29 | 95,732 | -0.67(-4.81%) |
Nov 21, 2016 | 13.56 | 14.07 | 13.38 | 13.96 | 135,546 | +0.70(+5.26%) |
Nov 18, 2016 | 15.02 | 15.02 | 12.98 | 13.27 | 185,702 | -1.67(-11.18%) |
Nov 17, 2016 | 14.05 | 15.05 | 14.05 | 14.94 | 247,974 | +0.88(+6.29%) |
Nov 16, 2016 | 13.36 | 14.13 | 13.27 | 14.05 | 281,100 | +0.64(+4.74%) |
Nov 15, 2016 | 12.61 | 13.43 | 12.42 | 13.42 | 291,984 | +0.95(+7.58%) |
Nov 14, 2016 | 12.15 | 12.59 | 11.85 | 12.47 | 110,028 | +0.31(+2.54%) |
Nov 11, 2016 | 11.63 | 12.29 | 11.36 | 12.16 | 151,647 | +0.51(+4.40%) |
Nov 10, 2016 | 11.74 | 11.91 | 11.30 | 11.65 | 151,414 | +0.09(+0.76%) |
Nov 09, 2016 | 11.49 | 11.60 | 11.10 | 11.56 | 259,076 | +0.95(+9.00%) |
Nov 08, 2016 | 11.09 | 11.09 | 10.43 | 10.61 | 119,288 | -0.12(-1.15%) |
Nov 07, 2016 | 11.11 | 11.14 | 10.61 | 10.73 | 117,432 | +0.11(+1.00%) |
Nov 04, 2016 | 10.78 | 11.14 | 10.46 | 10.62 | 128,303 | +0.10(+0.92%) |
Nov 03, 2016 | 11.47 | 11.47 | 10.33 | 10.53 | 217,394 | -0.87(-7.60%) |
Nov 02, 2016 | 11.47 | 11.67 | 11.36 | 11.39 | 99,469 | -0.11(-1.00%) |
Nov 01, 2016 | 11.70 | 11.82 | 11.36 | 11.51 | 96,418 | -0.20(-1.74%) |
Oct 31, 2016 | 12.13 | 12.13 | 11.67 | 11.71 | 62,848 | -0.37(-3.07%) |
Oct 28, 2016 | 12.11 | 12.60 | 11.91 | 12.08 | 53,171 | -0.09(-0.73%) |
Oct 27, 2016 | 12.64 | 12.89 | 12.03 | 12.17 | 293,217 | -0.41(-3.23%) |
Oct 26, 2016 | 12.98 | 13.24 | 12.48 | 12.58 | 80,303 | -0.47(-3.59%) |
Oct 25, 2016 | 13.51 | 13.66 | 12.82 | 13.05 | 47,284 | -0.57(-4.16%) |
Oct 24, 2016 | 13.76 | 13.82 | 13.41 | 13.61 | 56,364 | -0.19(-1.35%) |
Oct 21, 2016 | 13.95 | 14.14 | 13.65 | 13.80 | 122,444 | -0.16(-1.14%) |
Oct 20, 2016 | 13.92 | 13.96 | 13.46 | 13.96 | 109,801 | +0.04(+0.25%) |
Oct 19, 2016 | 12.99 | 14.27 | 12.83 | 13.92 | 301,848 | +1.19(+9.38%) |
Oct 18, 2016 | 12.36 | 12.82 | 12.27 | 12.73 | 109,239 | +0.42(+3.45%) |
Oct 17, 2016 | 11.74 | 12.46 | 11.71 | 12.30 | 131,243 | +0.49(+4.11%) |
Oct 14, 2016 | 11.85 | 12.06 | 11.61 | 11.82 | 84,369 | +0.04(+0.30%) |
Oct 13, 2016 | 11.49 | 11.99 | 11.49 | 11.78 | 100,124 | +0.03(+0.23%) |
Oct 12, 2016 | 12.04 | 12.30 | 11.66 | 11.75 | 87,543 | -0.18(-1.48%) |
Oct 11, 2016 | 12.29 | 12.33 | 11.68 | 11.93 | 46,836 | -0.37(-3.02%) |
Oct 10, 2016 | 12.03 | 12.41 | 12.03 | 12.30 | 52,460 | +0.34(+2.88%) |
Oct 07, 2016 | 12.01 | 12.06 | 11.64 | 11.96 | 69,549 | -0.01(-0.07%) |
Oct 06, 2016 | 12.29 | 12.44 | 11.93 | 11.97 | 49,504 | -0.33(-2.66%) |
Oct 05, 2016 | 12.17 | 12.46 | 12.15 | 12.29 | 60,390 | +0.13(+1.09%) |
Oct 04, 2016 | 12.50 | 12.63 | 12.05 | 12.16 | 53,811 | -0.28(-2.27%) |
Oct 03, 2016 | 12.06 | 12.55 | 11.93 | 12.44 | 114,593 | +0.55(+4.61%) |
Sep 30, 2016 | 11.49 | 11.90 | 11.32 | 11.90 | 121,636 | +0.42(+3.70%) |
Sep 29, 2016 | 12.02 | 12.06 | 11.42 | 11.47 | 124,519 | -0.37(-3.13%) |
Sep 28, 2016 | 11.82 | 12.52 | 11.67 | 11.84 | 188,752 | -0.04(-0.30%) |
Sep 27, 2016 | 11.84 | 11.92 | 11.50 | 11.88 | 153,952 | +0.56(+4.92%) |
Sep 26, 2016 | 11.43 | 11.83 | 11.11 | 11.32 | 101,838 | -0.08(-0.70%) |
Sep 23, 2016 | 11.86 | 12.01 | 11.33 | 11.40 | 53,451 | -0.43(-3.66%) |
Sep 22, 2016 | 11.67 | 11.92 | 11.48 | 11.83 | 76,046 | +0.21(+1.83%) |
Sep 21, 2016 | 11.71 | 11.98 | 11.25 | 11.62 | 138,903 | -0.11(-0.90%) |
Sep 20, 2016 | 11.85 | 12.02 | 11.53 | 11.73 | 84,316 | -0.04(-0.30%) |
Sep 19, 2016 | 12.03 | 12.20 | 11.54 | 11.76 | 132,819 | -0.25(-2.06%) |
Sep 16, 2016 | 12.17 | 12.59 | 11.78 | 12.01 | 663,626 | -0.08(-0.66%) |
Sep 15, 2016 | 11.78 | 12.22 | 11.67 | 12.09 | 82,872 | +0.37(+3.17%) |
Sep 14, 2016 | 12.04 | 12.38 | 11.57 | 11.72 | 151,341 | -0.33(-2.71%) |
Sep 13, 2016 | 12.61 | 12.82 | 11.88 | 12.05 | 94,480 | -0.57(-4.55%) |
Sep 12, 2016 | 12.24 | 12.79 | 12.24 | 12.62 | 106,647 | +0.40(+3.25%) |
Sep 09, 2016 | 13.02 | 13.14 | 12.17 | 12.22 | 112,864 | -0.78(-5.98%) |
Sep 08, 2016 | 12.63 | 13.26 | 12.53 | 13.00 | 127,164 | +0.31(+2.44%) |
Sep 07, 2016 | 12.28 | 12.78 | 12.15 | 12.69 | 122,763 | +0.45(+3.68%) |
Sep 06, 2016 | 11.40 | 12.30 | 11.40 | 12.24 | 142,789 | +0.50(+4.29%) |
Sep 02, 2016 | 11.72 | 11.74 | 11.74 | 11.74 | 61,551 | +0.24(+2.08%) |
Sep 01, 2016 | 11.65 | 11.65 | 11.26 | 11.50 | 82,828 | +0.03(+0.23%) |
Aug 31, 2016 | 11.67 | 12.13 | 11.28 | 11.47 | 87,463 | -0.04(-0.38%) |
Aug 30, 2016 | 11.59 | 11.84 | 11.33 | 11.52 | 150,322 | -0.14(-1.21%) |
Aug 29, 2016 | 11.61 | 12.21 | 11.60 | 11.66 | 237,699 | +0.10(+0.84%) |
Aug 26, 2016 | 12.63 | 12.96 | 11.05 | 11.56 | 397,415 | -1.04(-8.27%) |
Aug 25, 2016 | 12.75 | 13.52 | 12.42 | 12.60 | 218,617 | +0.11(+0.85%) |
Aug 24, 2016 | 13.72 | 13.83 | 12.40 | 12.50 | 159,008 | -1.29(-9.36%) |
Aug 23, 2016 | 13.40 | 13.92 | 13.39 | 13.79 | 83,045 | +0.42(+3.11%) |
Aug 22, 2016 | 13.09 | 13.45 | 12.95 | 13.37 | 84,344 | +0.04(+0.27%) |
Aug 19, 2016 | 13.18 | 13.48 | 12.94 | 13.34 | 95,110 | -0.01(-0.07%) |
Aug 18, 2016 | 13.07 | 13.83 | 12.82 | 13.35 | 141,429 | +0.11(+0.80%) |
Aug 17, 2016 | 13.30 | 13.36 | 12.90 | 13.24 | 80,831 | -0.19(-1.38%) |
Aug 16, 2016 | 12.76 | 13.65 | 12.37 | 13.43 | 287,719 | +0.65(+5.05%) |
Aug 15, 2016 | 13.57 | 13.57 | 12.61 | 12.78 | 281,704 | -0.85(-6.23%) |
Aug 12, 2016 | 13.60 | 14.06 | 13.56 | 13.63 | 98,629 | +0.09(+0.65%) |
Aug 11, 2016 | 13.16 | 13.58 | 12.79 | 13.54 | 131,521 | +0.11(+0.86%) |
Aug 10, 2016 | 13.58 | 13.86 | 13.28 | 13.43 | 135,500 | -0.27(-2.00%) |
Aug 09, 2016 | 13.82 | 14.72 | 12.95 | 13.70 | 374,821 | -0.18(-1.27%) |
Aug 08, 2016 | 13.43 | 14.83 | 13.43 | 13.88 | 455,699 | +0.43(+3.22%) |
Aug 05, 2016 | 12.33 | 13.69 | 12.21 | 13.44 | 239,247 | +1.18(+9.58%) |
Aug 04, 2016 | 12.54 | 12.54 | 12.21 | 12.27 | 55,451 | -0.19(-1.49%) |
Aug 03, 2016 | 11.93 | 12.54 | 11.89 | 12.45 | 127,602 | +0.51(+4.29%) |
Aug 02, 2016 | 12.49 | 12.52 | 11.93 | 11.94 | 126,749 | -0.72(-5.66%) |
Aug 01, 2016 | 12.51 | 12.91 | 12.46 | 12.66 | 158,739 | +0.04(+0.35%) |
Jul 29, 2016 | 12.29 | 12.74 | 12.29 | 12.61 | 78,050 | +0.19(+1.57%) |
Jul 28, 2016 | 12.82 | 12.89 | 12.13 | 12.42 | 160,289 | -0.03(-0.21%) |
Jul 27, 2016 | 12.14 | 12.46 | 12.06 | 12.44 | 131,731 | +0.22(+1.81%) |
Jul 26, 2016 | 12.07 | 12.51 | 12.06 | 12.22 | 202,376 | -0.06(-0.50%) |
Jul 25, 2016 | 13.80 | 13.81 | 12.15 | 12.29 | 674,061 | -1.77(-12.58%) |
Jul 22, 2016 | 14.11 | 14.14 | 13.68 | 14.05 | 69,544 | +0.03(+0.19%) |
Jul 21, 2016 | 14.08 | 14.32 | 13.92 | 14.03 | 127,714 | -0.04(-0.31%) |
Jul 20, 2016 | 13.66 | 14.14 | 13.52 | 14.07 | 167,983 | +0.39(+2.84%) |
Jul 19, 2016 | 12.99 | 13.70 | 12.84 | 13.68 | 223,726 | +0.61(+4.67%) |
Jul 18, 2016 | 13.10 | 13.26 | 12.77 | 13.07 | 277,013 | -0.14(-1.07%) |
Jul 15, 2016 | 13.26 | 13.58 | 12.24 | 13.21 | 1,029,819 | -0.39(-2.86%) |
Jul 14, 2016 | 15.96 | 16.70 | 13.16 | 13.60 | 1,669,080 | -2.49(-15.49%) |
Jul 13, 2016 | 15.94 | 16.73 | 15.81 | 16.09 | 334,922 | -0.03(-0.16%) |
Jul 12, 2016 | 17.03 | 18.12 | 15.10 | 16.12 | 1,425,891 | -0.98(-5.74%) |
Jul 11, 2016 | 13.95 | 18.02 | 13.94 | 17.10 | 2,464,082 | +3.16(+22.62%) |
Jul 08, 2016 | 13.03 | 14.04 | 12.73 | 13.95 | 448,232 | +0.88(+6.77%) |
Jul 07, 2016 | 12.82 | 13.57 | 12.43 | 13.06 | 697,413 | -1.79(-12.02%) |
Jul 05, 2016 | 21.42 | 21.63 | 11.05 | 14.85 | 7,142,985 | -7.16(-32.53%) |
Jul 01, 2016 | 19.00 | 22.10 | 18.64 | 22.01 | 1,214,510 | +3.52(+19.02%) |
Jun 30, 2016 | 18.12 | 18.91 | 17.25 | 18.49 | 554,394 | +0.04(+0.19%) |
Jun 29, 2016 | 17.04 | 18.47 | 17.04 | 18.45 | 279,354 | +1.57(+9.32%) |
Jun 28, 2016 | 16.77 | 17.50 | 16.71 | 16.88 | 343,145 | +0.23(+1.38%) |
Jun 27, 2016 | 16.00 | 16.66 | 15.49 | 16.65 | 389,975 | +0.60(+3.74%) |
Jun 24, 2016 | 14.52 | 16.32 | 14.41 | 16.05 | 2,104,696 | +0.85(+5.58%) |
Jun 23, 2016 | 14.81 | 15.44 | 14.80 | 15.20 | 240,700 | +0.40(+2.69%) |
Jun 22, 2016 | 14.57 | 15.00 | 14.14 | 14.80 | 224,305 | +0.44(+3.08%) |
Jun 21, 2016 | 14.66 | 15.02 | 14.22 | 14.36 | 198,917 | -0.22(-1.51%) |
Jun 20, 2016 | 14.36 | 15.44 | 13.96 | 14.58 | 175,529 | +0.46(+3.25%) |
Jun 17, 2016 | 15.56 | 15.56 | 14.08 | 14.12 | 272,395 | -0.89(-5.94%) |
Jun 16, 2016 | 14.74 | 15.15 | 14.49 | 15.02 | 186,047 | +0.44(+3.03%) |
Jun 15, 2016 | 15.23 | 15.23 | 14.30 | 14.57 | 252,094 | +0.56(+3.97%) |
Jun 14, 2016 | 14.01 | 14.32 | 13.70 | 14.02 | 185,302 | +0.00(+0.00%) |
Jun 13, 2016 | 14.05 | 14.57 | 13.80 | 14.02 | 175,758 | -0.02(-0.16%) |
Jun 10, 2016 | 14.57 | 15.35 | 13.92 | 14.04 | 256,802 | -0.71(-4.82%) |
Jun 09, 2016 | 16.88 | 17.31 | 13.64 | 14.75 | 680,892 | -2.11(-12.53%) |
Jun 08, 2016 | 15.78 | 16.88 | 15.56 | 16.86 | 322,638 | +0.96(+6.06%) |
Jun 07, 2016 | 15.34 | 16.09 | 15.00 | 15.90 | 404,308 | +0.94(+6.26%) |
Jun 06, 2016 | 14.87 | 15.32 | 14.37 | 14.96 | 158,825 | +0.19(+1.26%) |
Jun 03, 2016 | 15.53 | 15.53 | 14.61 | 14.78 | 247,066 | -0.33(-2.16%) |
Jun 02, 2016 | 14.34 | 15.78 | 14.34 | 15.10 | 344,084 | +0.87(+6.08%) |
Jun 01, 2016 | 13.91 | 14.88 | 13.69 | 14.24 | 359,830 | +0.63(+4.61%) |
May 31, 2016 | 12.82 | 13.83 | 12.82 | 13.61 | 604,331 | +0.86(+6.72%) |
May 27, 2016 | 12.27 | 12.75 | 12.75 | 12.75 | 209,207 | +0.36(+2.92%) |
May 26, 2016 | 12.37 | 12.64 | 12.02 | 12.39 | 230,699 | +0.14(+1.16%) |
May 25, 2016 | 12.33 | 12.51 | 12.06 | 12.25 | 105,670 | -0.12(-1.00%) |
May 24, 2016 | 12.28 | 12.56 | 11.75 | 12.37 | 242,624 | +0.49(+4.09%) |
May 23, 2016 | 11.91 | 11.96 | 11.62 | 11.89 | 170,549 | +0.06(+0.52%) |
May 20, 2016 | 12.23 | 12.64 | 11.71 | 11.83 | 304,176 | -0.11(-0.96%) |
May 19, 2016 | 13.26 | 13.43 | 11.93 | 11.94 | 204,904 | -1.33(-9.99%) |
May 18, 2016 | 12.42 | 13.81 | 12.42 | 13.27 | 192,780 | +0.86(+6.91%) |
May 17, 2016 | 12.45 | 12.82 | 12.06 | 12.41 | 98,749 | +0.04(+0.29%) |
May 16, 2016 | 11.37 | 12.54 | 11.37 | 12.37 | 70,786 | +1.04(+9.20%) |
May 13, 2016 | 10.98 | 11.48 | 10.76 | 11.33 | 78,736 | +0.43(+3.97%) |
May 12, 2016 | 11.44 | 11.44 | 10.61 | 10.90 | 52,761 | -0.48(-4.20%) |
May 11, 2016 | 11.43 | 11.64 | 11.23 | 11.37 | 23,861 | -0.13(-1.15%) |
May 10, 2016 | 11.01 | 11.60 | 10.85 | 11.51 | 50,264 | +0.47(+4.24%) |
May 09, 2016 | 10.69 | 11.37 | 10.46 | 11.04 | 28,761 | +0.30(+2.80%) |
May 06, 2016 | 10.65 | 11.01 | 10.46 | 10.74 | 38,131 | +0.00(+0.00%) |
May 05, 2016 | 10.86 | 11.15 | 10.27 | 10.74 | 95,674 | -0.13(-1.22%) |
May 04, 2016 | 11.37 | 11.49 | 10.70 | 10.87 | 85,168 | -0.56(-4.87%) |
May 03, 2016 | 11.49 | 11.72 | 11.17 | 11.43 | 81,796 | -0.05(-0.46%) |