Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.850 | 6.900 | 6.700 | 6.900 | 132,043 | +0.05(+0.73%) |
Mar 30, 2017 | 6.700 | 6.850 | 6.550 | 6.850 | 202,770 | +0.20(+3.01%) |
Mar 29, 2017 | 6.700 | 6.800 | 6.550 | 6.650 | 185,191 | -0.10(-1.48%) |
Mar 28, 2017 | 6.850 | 6.900 | 6.600 | 6.750 | 116,124 | -0.10(-1.46%) |
Mar 27, 2017 | 6.650 | 6.950 | 6.650 | 6.850 | 140,689 | +0.20(+3.01%) |
Mar 24, 2017 | 6.700 | 6.750 | 6.500 | 6.650 | 93,749 | +0.05(+0.76%) |
Mar 23, 2017 | 6.900 | 6.900 | 6.500 | 6.600 | 140,224 | -0.15(-2.22%) |
Mar 22, 2017 | 6.750 | 6.850 | 6.500 | 6.750 | 140,466 | +0.05(+0.75%) |
Mar 21, 2017 | 7.250 | 7.250 | 6.700 | 6.700 | 151,532 | -0.50(-6.94%) |
Mar 20, 2017 | 7.350 | 7.350 | 7.125 | 7.200 | 102,242 | -0.15(-2.04%) |
Mar 17, 2017 | 7.700 | 7.800 | 7.275 | 7.350 | 180,809 | -0.35(-4.55%) |
Mar 16, 2017 | 7.750 | 7.800 | 7.650 | 7.700 | 107,361 | +0.05(+0.65%) |
Mar 15, 2017 | 7.800 | 7.828 | 7.550 | 7.650 | 176,155 | +0.15(+2.00%) |
Mar 14, 2017 | 7.650 | 7.700 | 7.500 | 7.500 | 65,160 | -0.30(-3.85%) |
Mar 13, 2017 | 7.700 | 7.900 | 7.700 | 7.800 | 92,971 | +0.15(+1.96%) |
Mar 10, 2017 | 7.800 | 7.900 | 7.350 | 7.650 | 159,643 | -0.10(-1.29%) |
Mar 09, 2017 | 7.950 | 8.050 | 7.625 | 7.750 | 100,308 | -0.20(-2.52%) |
Mar 08, 2017 | 7.750 | 8.150 | 7.750 | 7.950 | 120,437 | +0.30(+3.92%) |
Mar 07, 2017 | 7.700 | 7.800 | 7.500 | 7.650 | 127,485 | -0.05(-0.65%) |
Mar 06, 2017 | 8.350 | 8.400 | 7.650 | 7.700 | 212,032 | -0.65(-7.78%) |
Mar 03, 2017 | 8.150 | 8.350 | 7.950 | 8.350 | 182,376 | +0.25(+3.09%) |
Mar 02, 2017 | 7.850 | 8.250 | 7.650 | 8.100 | 173,389 | +0.35(+4.52%) |
Mar 01, 2017 | 7.900 | 7.950 | 7.620 | 7.750 | 145,058 | +0.00(+0.00%) |
Feb 28, 2017 | 7.900 | 8.000 | 7.650 | 7.750 | 151,246 | -0.20(-2.52%) |
Feb 27, 2017 | 7.300 | 8.050 | 7.300 | 7.950 | 174,503 | +0.70(+9.66%) |
Feb 24, 2017 | 7.300 | 7.434 | 7.050 | 7.250 | 198,608 | -0.15(-2.03%) |
Feb 23, 2017 | 7.500 | 7.650 | 7.325 | 7.400 | 226,205 | -0.10(-1.33%) |
Feb 22, 2017 | 7.850 | 7.950 | 7.450 | 7.500 | 183,422 | -0.40(-5.06%) |
Feb 21, 2017 | 8.200 | 8.250 | 7.850 | 7.900 | 185,468 | -0.20(-2.47%) |
Feb 17, 2017 | 8.100 | 8.100 | 8.100 | 0 | +0.15(+1.89%) | |
Feb 16, 2017 | 7.150 | 8.000 | 7.000 | 7.950 | 505,529 | +0.80(+11.19%) |
Feb 15, 2017 | 7.200 | 7.550 | 7.100 | 7.150 | 167,646 | -0.05(-0.69%) |
Feb 14, 2017 | 7.300 | 7.375 | 6.700 | 7.200 | 228,064 | +0.05(+0.70%) |
Feb 13, 2017 | 7.400 | 7.600 | 7.050 | 7.150 | 232,459 | -0.15(-2.05%) |
Feb 10, 2017 | 6.950 | 7.750 | 6.950 | 7.300 | 306,231 | +0.45(+6.57%) |
Feb 09, 2017 | 6.500 | 7.180 | 6.400 | 6.850 | 345,118 | +0.45(+7.03%) |
Feb 08, 2017 | 6.350 | 7.200 | 6.075 | 6.400 | 376,088 | -0.05(-0.78%) |
Feb 07, 2017 | 6.900 | 7.050 | 6.400 | 6.450 | 244,403 | -0.45(-6.52%) |
Feb 06, 2017 | 6.950 | 7.100 | 6.850 | 6.900 | 269,287 | +0.00(+0.00%) |
Feb 03, 2017 | 7.200 | 7.300 | 6.950 | 6.900 | 126,290 | -0.30(-4.17%) |
Feb 02, 2017 | 7.200 | 7.300 | 7.100 | 7.200 | 94,862 | +0.00(+0.00%) |
Feb 01, 2017 | 7.400 | 7.450 | 7.200 | 7.200 | 159,340 | -0.05(-0.69%) |
Jan 31, 2017 | 7.300 | 7.450 | 7.100 | 7.250 | 392,570 | -0.15(-2.03%) |
Jan 30, 2017 | 8.200 | 8.200 | 7.350 | 7.400 | 144,704 | -0.75(-9.20%) |
Jan 27, 2017 | 8.250 | 8.400 | 8.050 | 8.150 | 53,993 | +0.00(+0.00%) |
Jan 26, 2017 | 8.300 | 8.550 | 8.100 | 8.150 | 72,346 | -0.20(-2.40%) |
Jan 25, 2017 | 8.250 | 8.550 | 8.084 | 8.350 | 154,491 | +0.25(+3.09%) |
Jan 24, 2017 | 8.450 | 8.500 | 8.050 | 8.100 | 97,872 | -0.30(-3.57%) |
Jan 23, 2017 | 8.500 | 8.650 | 8.300 | 8.400 | 112,483 | -0.10(-1.18%) |
Jan 20, 2017 | 8.850 | 9.450 | 8.350 | 8.500 | 129,466 | -0.25(-2.86%) |
Jan 19, 2017 | 8.750 | 8.950 | 8.600 | 8.750 | 97,706 | +0.00(+0.00%) |
Jan 18, 2017 | 9.000 | 9.250 | 8.600 | 8.750 | 128,780 | -0.20(-2.23%) |
Jan 17, 2017 | 9.250 | 9.250 | 8.850 | 8.950 | 93,628 | -0.45(-4.79%) |
Jan 13, 2017 | 9.400 | 9.400 | 9.400 | 0 | +0.15(+1.62%) | |
Jan 12, 2017 | 9.500 | 9.600 | 9.100 | 9.250 | 112,903 | -0.25(-2.63%) |
Jan 11, 2017 | 10.05 | 10.15 | 9.225 | 9.500 | 113,993 | -0.55(-5.47%) |
Jan 10, 2017 | 9.850 | 10.15 | 9.700 | 10.05 | 124,310 | +0.30(+3.08%) |
Jan 09, 2017 | 9.600 | 9.950 | 9.400 | 9.750 | 58,172 | +0.30(+3.17%) |
Jan 06, 2017 | 9.750 | 9.900 | 9.400 | 9.450 | 47,384 | -0.20(-2.07%) |
Jan 05, 2017 | 9.750 | 9.750 | 9.400 | 9.650 | 50,881 | -0.05(-0.52%) |
Jan 04, 2017 | 9.750 | 10.00 | 9.450 | 9.700 | 146,100 | +0.15(+1.57%) |
Jan 03, 2017 | 9.450 | 9.750 | 9.100 | 9.550 | 128,577 | +0.20(+2.14%) |
Dec 30, 2016 | 9.350 | 9.350 | 9.350 | 0 | -0.50(-5.08%) | |
Dec 29, 2016 | 9.850 | 9.950 | 9.500 | 9.850 | 53,807 | +0.00(+0.00%) |
Dec 28, 2016 | 9.900 | 10.00 | 9.700 | 9.850 | 51,873 | -0.05(-0.51%) |
Dec 27, 2016 | 10.00 | 10.15 | 9.700 | 9.900 | 76,284 | -0.05(-0.50%) |
Dec 23, 2016 | 9.950 | 9.950 | 9.950 | 0 | +0.45(+4.74%) | |
Dec 22, 2016 | 9.450 | 9.600 | 9.350 | 9.500 | 68,095 | +0.00(+0.00%) |
Dec 21, 2016 | 9.550 | 9.700 | 9.400 | 9.500 | 61,128 | -0.10(-1.04%) |
Dec 20, 2016 | 9.250 | 9.650 | 9.200 | 9.600 | 107,538 | +0.35(+3.78%) |
Dec 19, 2016 | 8.700 | 9.500 | 8.700 | 9.250 | 158,919 | +0.50(+5.71%) |
Dec 16, 2016 | 9.250 | 9.550 | 8.700 | 8.750 | 761,298 | -0.50(-5.41%) |
Dec 15, 2016 | 9.450 | 9.650 | 8.950 | 9.250 | 124,918 | -0.20(-2.12%) |
Dec 14, 2016 | 9.600 | 9.800 | 9.200 | 9.450 | 99,872 | -0.15(-1.56%) |
Dec 13, 2016 | 9.650 | 9.900 | 9.525 | 9.600 | 105,500 | +0.10(+1.05%) |
Dec 12, 2016 | 9.400 | 9.650 | 9.200 | 9.500 | 93,762 | +0.00(+0.00%) |
Dec 09, 2016 | 9.550 | 9.775 | 9.350 | 9.500 | 117,857 | +0.03(+0.26%) |
Dec 08, 2016 | 9.250 | 9.700 | 9.050 | 9.475 | 116,813 | +0.38(+4.12%) |
Dec 07, 2016 | 9.300 | 9.500 | 8.950 | 9.100 | 88,167 | -0.35(-3.70%) |
Dec 06, 2016 | 9.450 | 9.500 | 9.000 | 9.450 | 85,677 | -0.05(-0.53%) |
Dec 05, 2016 | 9.250 | 9.500 | 8.800 | 9.500 | 107,871 | +0.55(+6.15%) |
Dec 02, 2016 | 8.600 | 9.000 | 8.550 | 8.950 | 77,909 | +0.25(+2.87%) |
Dec 01, 2016 | 9.200 | 9.450 | 8.700 | 8.700 | 91,914 | -0.50(-5.43%) |
Nov 30, 2016 | 9.650 | 9.800 | 9.050 | 9.200 | 56,441 | -0.30(-3.16%) |
Nov 29, 2016 | 9.300 | 9.650 | 9.100 | 9.500 | 97,137 | +0.30(+3.26%) |
Nov 28, 2016 | 9.900 | 9.900 | 9.150 | 9.200 | 149,523 | -0.70(-7.07%) |
Nov 25, 2016 | 10.00 | 10.00 | 9.550 | 9.900 | 30,340 | +0.05(+0.51%) |
Nov 23, 2016 | 9.850 | 9.850 | 9.850 | 0 | +0.15(+1.55%) | |
Nov 22, 2016 | 10.05 | 10.10 | 9.500 | 9.700 | 88,322 | -0.25(-2.51%) |
Nov 21, 2016 | 10.15 | 10.20 | 9.675 | 9.950 | 122,875 | -0.10(-1.00%) |
Nov 18, 2016 | 9.850 | 10.40 | 9.750 | 10.05 | 147,685 | +0.45(+4.69%) |
Nov 17, 2016 | 9.450 | 9.750 | 9.330 | 9.600 | 133,450 | +0.25(+2.67%) |
Nov 16, 2016 | 10.15 | 10.25 | 9.250 | 9.350 | 189,905 | -0.75(-7.43%) |
Nov 15, 2016 | 10.60 | 10.85 | 10.05 | 10.10 | 235,460 | -0.45(-4.27%) |
Nov 14, 2016 | 10.00 | 10.65 | 9.700 | 10.55 | 309,504 | +0.70(+7.11%) |
Nov 11, 2016 | 9.350 | 10.00 | 9.250 | 9.850 | 245,142 | +0.45(+4.79%) |
Nov 10, 2016 | 9.300 | 9.950 | 9.200 | 9.400 | 331,586 | +0.25(+2.73%) |
Nov 09, 2016 | 8.000 | 9.300 | 7.700 | 9.150 | 522,793 | +2.10(+29.79%) |
Nov 08, 2016 | 7.150 | 7.200 | 6.900 | 7.050 | 122,245 | -0.15(-2.08%) |
Nov 07, 2016 | 6.850 | 7.350 | 6.800 | 7.200 | 132,782 | +0.60(+9.09%) |
Nov 04, 2016 | 6.400 | 6.750 | 6.400 | 6.600 | 108,188 | +0.25(+3.94%) |
Nov 03, 2016 | 6.550 | 6.700 | 6.350 | 6.350 | 136,982 | -0.20(-3.05%) |
Nov 02, 2016 | 6.850 | 6.900 | 6.550 | 6.550 | 84,313 | -0.30(-4.38%) |
Nov 01, 2016 | 7.150 | 7.200 | 6.650 | 6.850 | 140,129 | -0.30(-4.20%) |
Oct 31, 2016 | 7.400 | 7.400 | 7.100 | 7.150 | 80,825 | -0.25(-3.38%) |
Oct 28, 2016 | 7.450 | 7.550 | 7.150 | 7.400 | 111,199 | -0.10(-1.33%) |
Oct 27, 2016 | 8.000 | 8.050 | 7.400 | 7.500 | 144,424 | -0.45(-5.66%) |
Oct 26, 2016 | 8.100 | 8.100 | 7.800 | 7.950 | 243,421 | -0.15(-1.85%) |
Oct 25, 2016 | 8.300 | 8.300 | 8.050 | 8.100 | 100,887 | -0.10(-1.22%) |
Oct 24, 2016 | 8.400 | 8.400 | 8.075 | 8.200 | 134,639 | -0.05(-0.61%) |
Oct 21, 2016 | 8.900 | 8.900 | 8.250 | 8.250 | 134,128 | -0.75(-8.33%) |
Oct 20, 2016 | 8.750 | 9.075 | 8.555 | 9.000 | 272,475 | +0.30(+3.45%) |
Oct 19, 2016 | 8.750 | 8.900 | 8.350 | 8.700 | 164,306 | +0.00(+0.00%) |
Oct 18, 2016 | 8.400 | 8.900 | 8.200 | 8.700 | 153,883 | +0.40(+4.82%) |
Oct 17, 2016 | 8.250 | 8.400 | 8.150 | 8.300 | 221,928 | -0.03(-0.36%) |
Oct 14, 2016 | 8.590 | 8.637 | 8.230 | 8.330 | 171,390 | -0.22(-2.57%) |
Oct 13, 2016 | 8.640 | 8.640 | 8.290 | 8.550 | 219,677 | -0.13(-1.50%) |
Oct 12, 2016 | 9.400 | 9.500 | 8.640 | 8.680 | 194,353 | -0.67(-7.17%) |
Oct 11, 2016 | 9.540 | 9.836 | 9.180 | 9.350 | 102,887 | -0.25(-2.60%) |
Oct 10, 2016 | 9.550 | 9.800 | 9.270 | 9.600 | 237,462 | +0.15(+1.59%) |
Oct 07, 2016 | 10.05 | 10.12 | 9.320 | 9.450 | 202,970 | -0.62(-6.16%) |
Oct 06, 2016 | 10.12 | 10.20 | 10.00 | 10.07 | 268,662 | -0.11(-1.08%) |
Oct 05, 2016 | 10.22 | 10.33 | 9.760 | 10.18 | 245,270 | +0.20(+2.00%) |
Oct 04, 2016 | 10.00 | 10.13 | 9.850 | 9.980 | 273,626 | -0.06(-0.60%) |
Oct 03, 2016 | 9.720 | 10.20 | 9.530 | 10.04 | 319,975 | +0.26(+2.66%) |
Sep 30, 2016 | 9.910 | 9.920 | 9.630 | 9.780 | 171,088 | -0.10(-1.01%) |
Sep 29, 2016 | 9.650 | 9.940 | 9.310 | 9.880 | 411,575 | +0.27(+2.81%) |
Sep 28, 2016 | 9.310 | 9.740 | 9.260 | 9.610 | 533,085 | +0.40(+4.34%) |
Sep 27, 2016 | 8.990 | 9.350 | 8.970 | 9.210 | 333,861 | +0.30(+3.37%) |
Sep 26, 2016 | 9.140 | 9.250 | 8.860 | 8.910 | 397,913 | -0.05(-0.56%) |
Sep 23, 2016 | 8.890 | 9.030 | 8.660 | 8.960 | 384,896 | +0.07(+0.79%) |
Sep 22, 2016 | 9.000 | 9.050 | 8.750 | 8.890 | 149,036 | +0.00(+0.00%) |
Sep 21, 2016 | 9.000 | 9.070 | 8.665 | 8.890 | 321,090 | +0.07(+0.79%) |
Sep 20, 2016 | 8.690 | 9.020 | 8.520 | 8.820 | 349,022 | +0.24(+2.80%) |
Sep 19, 2016 | 9.000 | 9.080 | 8.580 | 8.580 | 318,650 | -0.34(-3.81%) |
Sep 16, 2016 | 8.600 | 9.100 | 8.580 | 8.920 | 503,586 | +0.30(+3.48%) |
Sep 15, 2016 | 8.680 | 8.930 | 8.590 | 8.620 | 557,796 | -0.22(-2.49%) |
Sep 14, 2016 | 9.050 | 9.120 | 8.500 | 8.840 | 626,760 | -0.16(-1.78%) |
Sep 13, 2016 | 9.080 | 9.500 | 8.770 | 9.000 | 2,185,624 | -4.19(-31.77%) |
Sep 12, 2016 | 12.69 | 13.33 | 12.55 | 13.19 | 157,300 | +0.82(+6.63%) |
Sep 09, 2016 | 13.01 | 13.11 | 12.37 | 12.37 | 65,407 | -0.67(-5.14%) |
Sep 08, 2016 | 13.06 | 13.30 | 12.77 | 13.04 | 89,920 | +0.03(+0.23%) |
Sep 07, 2016 | 12.88 | 13.35 | 12.73 | 13.01 | 101,407 | +0.16(+1.25%) |
Sep 06, 2016 | 12.53 | 12.95 | 12.53 | 12.85 | 46,840 | +0.32(+2.55%) |
Sep 02, 2016 | 12.71 | 12.53 | 12.53 | 12.53 | 70,800 | -0.13(-1.03%) |
Sep 01, 2016 | 12.82 | 12.86 | 12.47 | 12.66 | 37,154 | -0.12(-0.94%) |
Aug 31, 2016 | 13.31 | 13.31 | 12.63 | 12.78 | 120,335 | -0.53(-3.98%) |
Aug 30, 2016 | 13.21 | 13.36 | 13.11 | 13.31 | 52,880 | +0.04(+0.30%) |
Aug 29, 2016 | 13.25 | 13.34 | 12.73 | 13.27 | 119,071 | +0.05(+0.38%) |
Aug 26, 2016 | 13.35 | 13.62 | 13.05 | 13.22 | 53,840 | -0.08(-0.60%) |
Aug 25, 2016 | 13.57 | 13.83 | 13.01 | 13.30 | 67,847 | -0.28(-2.06%) |
Aug 24, 2016 | 14.57 | 14.80 | 13.39 | 13.58 | 76,281 | -1.05(-7.18%) |
Aug 23, 2016 | 14.77 | 15.03 | 14.50 | 14.63 | 29,482 | -0.19(-1.28%) |
Aug 22, 2016 | 14.33 | 15.02 | 14.33 | 14.82 | 61,692 | +0.26(+1.79%) |
Aug 19, 2016 | 14.81 | 15.14 | 14.48 | 14.56 | 38,410 | -0.27(-1.82%) |
Aug 18, 2016 | 15.14 | 15.25 | 14.67 | 14.83 | 57,834 | -0.30(-1.98%) |
Aug 17, 2016 | 15.26 | 15.26 | 15.02 | 15.13 | 35,497 | -0.10(-0.66%) |
Aug 16, 2016 | 15.23 | 15.47 | 15.10 | 15.23 | 44,702 | +0.01(+0.07%) |
Aug 15, 2016 | 15.41 | 15.78 | 15.12 | 15.22 | 76,533 | -0.18(-1.17%) |
Aug 12, 2016 | 15.15 | 15.63 | 15.14 | 15.40 | 66,387 | +0.17(+1.12%) |
Aug 11, 2016 | 15.08 | 15.31 | 15.01 | 15.23 | 57,614 | +0.13(+0.86%) |
Aug 10, 2016 | 15.97 | 16.35 | 15.02 | 15.10 | 94,730 | -0.91(-5.68%) |
Aug 09, 2016 | 15.25 | 16.62 | 14.95 | 16.01 | 264,377 | +0.81(+5.33%) |
Aug 08, 2016 | 15.67 | 16.05 | 15.10 | 15.20 | 50,559 | -0.43(-2.75%) |
Aug 05, 2016 | 15.36 | 15.80 | 15.32 | 15.63 | 58,233 | +0.38(+2.49%) |
Aug 04, 2016 | 15.56 | 17.00 | 15.20 | 15.25 | 85,980 | -0.26(-1.68%) |
Aug 03, 2016 | 14.99 | 15.66 | 14.99 | 15.51 | 47,633 | +0.57(+3.82%) |
Aug 02, 2016 | 15.32 | 16.08 | 14.64 | 14.94 | 54,643 | -0.31(-2.03%) |
Aug 01, 2016 | 15.10 | 15.56 | 15.00 | 15.25 | 57,002 | +0.22(+1.46%) |
Jul 29, 2016 | 15.18 | 15.18 | 14.76 | 15.03 | 111,261 | -0.15(-0.99%) |
Jul 28, 2016 | 15.63 | 16.05 | 14.73 | 15.18 | 54,094 | -0.39(-2.50%) |
Jul 27, 2016 | 15.29 | 15.75 | 15.29 | 15.57 | 78,079 | +0.39(+2.57%) |
Jul 26, 2016 | 15.41 | 15.78 | 15.05 | 15.18 | 112,680 | -0.26(-1.68%) |
Jul 25, 2016 | 15.72 | 16.04 | 15.09 | 15.44 | 59,433 | -0.25(-1.59%) |
Jul 22, 2016 | 15.73 | 15.94 | 15.52 | 15.69 | 45,504 | +0.05(+0.32%) |
Jul 21, 2016 | 15.84 | 16.17 | 15.58 | 15.64 | 73,659 | -0.08(-0.51%) |
Jul 20, 2016 | 15.46 | 16.24 | 15.18 | 15.72 | 83,938 | +0.33(+2.14%) |
Jul 19, 2016 | 15.61 | 16.36 | 15.21 | 15.39 | 41,678 | -0.25(-1.60%) |
Jul 18, 2016 | 15.70 | 15.96 | 15.56 | 15.64 | 71,775 | -0.05(-0.32%) |
Jul 15, 2016 | 15.27 | 15.84 | 15.27 | 15.69 | 72,477 | +0.53(+3.50%) |
Jul 14, 2016 | 15.73 | 15.73 | 15.08 | 15.16 | 114,747 | -0.39(-2.51%) |
Jul 13, 2016 | 16.14 | 16.57 | 15.49 | 15.55 | 71,574 | -0.44(-2.75%) |
Jul 12, 2016 | 16.10 | 16.45 | 15.87 | 15.99 | 103,774 | +0.02(+0.13%) |
Jul 11, 2016 | 16.04 | 16.18 | 15.78 | 15.97 | 106,137 | +0.16(+1.01%) |
Jul 08, 2016 | 15.65 | 15.98 | 15.50 | 15.81 | 67,874 | +0.24(+1.54%) |
Jul 07, 2016 | 15.47 | 15.70 | 15.18 | 15.57 | 54,893 | +0.85(+5.77%) |
Jul 05, 2016 | 14.75 | 14.90 | 14.49 | 14.72 | 59,925 | -0.25(-1.67%) |
Jul 01, 2016 | 14.17 | 14.97 | 14.97 | 14.97 | 151,700 | +0.84(+5.94%) |
Jun 30, 2016 | 14.24 | 14.37 | 14.00 | 14.13 | 65,334 | -0.11(-0.77%) |
Jun 29, 2016 | 13.68 | 14.49 | 13.60 | 14.24 | 164,963 | +0.81(+6.03%) |
Jun 28, 2016 | 13.18 | 13.60 | 13.13 | 13.43 | 57,417 | +0.47(+3.63%) |
Jun 27, 2016 | 13.32 | 13.53 | 12.76 | 12.96 | 111,489 | -0.68(-4.99%) |
Jun 24, 2016 | 13.75 | 14.06 | 13.42 | 13.64 | 552,436 | -0.69(-4.82%) |
Jun 23, 2016 | 14.33 | 14.35 | 13.90 | 14.33 | 157,576 | +0.23(+1.63%) |
Jun 22, 2016 | 14.53 | 14.79 | 13.86 | 14.10 | 237,812 | -0.25(-1.74%) |
Jun 21, 2016 | 14.75 | 14.84 | 14.20 | 14.35 | 69,169 | -0.27(-1.85%) |
Jun 20, 2016 | 14.73 | 14.83 | 14.46 | 14.62 | 90,244 | +0.19(+1.32%) |
Jun 17, 2016 | 15.57 | 15.61 | 14.24 | 14.43 | 152,531 | -1.14(-7.32%) |
Jun 16, 2016 | 15.62 | 15.65 | 15.15 | 15.57 | 61,874 | -0.11(-0.70%) |
Jun 15, 2016 | 15.34 | 15.88 | 14.92 | 15.68 | 81,929 | +0.45(+2.95%) |
Jun 14, 2016 | 15.48 | 15.51 | 14.91 | 15.23 | 71,111 | -0.24(-1.55%) |
Jun 13, 2016 | 15.25 | 15.80 | 15.14 | 15.47 | 99,394 | -0.02(-0.13%) |
Jun 10, 2016 | 15.90 | 16.08 | 15.42 | 15.49 | 40,531 | -0.51(-3.19%) |
Jun 09, 2016 | 16.03 | 16.27 | 15.13 | 16.00 | 143,895 | -0.08(-0.50%) |
Jun 08, 2016 | 16.31 | 16.46 | 15.76 | 16.08 | 107,601 | -0.53(-3.19%) |
Jun 07, 2016 | 16.90 | 17.00 | 16.33 | 16.61 | 120,132 | -0.44(-2.58%) |
Jun 06, 2016 | 17.09 | 17.35 | 16.76 | 17.05 | 78,870 | +0.10(+0.59%) |
Jun 03, 2016 | 17.34 | 17.35 | 16.76 | 16.95 | 117,249 | -0.43(-2.47%) |
Jun 02, 2016 | 16.62 | 17.41 | 16.47 | 17.38 | 139,505 | +0.76(+4.57%) |
Jun 01, 2016 | 17.12 | 17.20 | 16.40 | 16.62 | 85,796 | -0.58(-3.37%) |
May 31, 2016 | 16.62 | 17.25 | 16.62 | 17.20 | 62,651 | +0.68(+4.12%) |
May 27, 2016 | 16.00 | 16.52 | 16.52 | 16.52 | 38,500 | +0.42(+2.61%) |
May 26, 2016 | 16.18 | 16.24 | 15.93 | 16.10 | 21,107 | -0.18(-1.11%) |
May 25, 2016 | 16.45 | 16.84 | 16.19 | 16.28 | 63,955 | -0.01(-0.06%) |
May 24, 2016 | 16.06 | 16.36 | 15.69 | 16.29 | 76,388 | +0.32(+2.00%) |
May 23, 2016 | 15.71 | 16.20 | 15.71 | 15.97 | 109,754 | +0.39(+2.50%) |
May 20, 2016 | 15.23 | 15.63 | 15.23 | 15.58 | 38,322 | +0.46(+3.04%) |
May 19, 2016 | 15.61 | 15.77 | 15.03 | 15.12 | 56,867 | -0.55(-3.51%) |
May 18, 2016 | 14.65 | 15.85 | 14.65 | 15.67 | 132,630 | +1.01(+6.89%) |
May 17, 2016 | 14.90 | 15.22 | 14.40 | 14.66 | 100,299 | -0.36(-2.40%) |
May 16, 2016 | 14.70 | 15.16 | 14.70 | 15.02 | 78,874 | +0.38(+2.60%) |
May 13, 2016 | 13.63 | 15.00 | 13.63 | 14.64 | 177,519 | +0.92(+6.71%) |
May 12, 2016 | 13.95 | 14.09 | 13.34 | 13.72 | 118,459 | -0.09(-0.65%) |
May 11, 2016 | 14.04 | 14.59 | 13.56 | 13.81 | 113,460 | -0.24(-1.71%) |
May 10, 2016 | 15.92 | 15.92 | 13.89 | 14.05 | 187,762 | -0.15(-1.06%) |
May 09, 2016 | 14.39 | 14.44 | 14.08 | 14.20 | 181,641 | -0.06(-0.42%) |
May 06, 2016 | 14.50 | 14.61 | 14.03 | 14.26 | 152,245 | -0.16(-1.11%) |
May 05, 2016 | 14.95 | 15.18 | 14.15 | 14.42 | 148,185 | -0.27(-1.84%) |
May 04, 2016 | 14.94 | 15.54 | 14.56 | 14.69 | 91,588 | -0.28(-1.87%) |
May 03, 2016 | 15.54 | 15.54 | 14.86 | 14.97 | 67,134 | -0.58(-3.73%) |
May 02, 2016 | 15.75 | 16.56 | 14.75 | 15.55 | 135,550 | -0.16(-1.02%) |
Apr 29, 2016 | 16.08 | 16.50 | 15.46 | 15.71 | 65,381 | -0.48(-2.96%) |
Apr 28, 2016 | 16.12 | 16.31 | 15.82 | 16.19 | 228,376 | +0.10(+0.62%) |
Apr 27, 2016 | 16.77 | 19.86 | 15.94 | 16.09 | 108,206 | -0.72(-4.28%) |
Apr 26, 2016 | 17.50 | 17.50 | 16.68 | 16.81 | 86,633 | -0.63(-3.61%) |
Apr 25, 2016 | 18.24 | 18.25 | 17.40 | 17.44 | 119,811 | -0.72(-3.96%) |
Apr 22, 2016 | 17.13 | 18.16 | 16.87 | 18.16 | 112,125 | +1.15(+6.76%) |
Apr 21, 2016 | 16.60 | 17.22 | 16.44 | 17.01 | 99,287 | +0.60(+3.66%) |
Apr 20, 2016 | 16.60 | 16.84 | 16.07 | 16.41 | 45,630 | -0.16(-0.97%) |
Apr 19, 2016 | 17.05 | 17.05 | 15.95 | 16.57 | 94,797 | -0.49(-2.87%) |
Apr 18, 2016 | 16.92 | 17.35 | 16.49 | 17.06 | 70,032 | -0.01(-0.06%) |
Apr 15, 2016 | 16.81 | 17.17 | 16.36 | 17.07 | 62,598 | +0.35(+2.09%) |
Apr 14, 2016 | 17.23 | 17.23 | 16.65 | 16.72 | 87,342 | -0.45(-2.62%) |
Apr 13, 2016 | 16.41 | 17.17 | 16.28 | 17.17 | 200,925 | +1.02(+6.32%) |
Apr 12, 2016 | 15.88 | 16.30 | 15.52 | 16.15 | 86,237 | +0.49(+3.13%) |
Apr 11, 2016 | 16.06 | 16.24 | 15.53 | 15.66 | 72,688 | -0.19(-1.20%) |
Apr 08, 2016 | 16.21 | 16.26 | 15.46 | 15.85 | 133,086 | -0.02(-0.13%) |
Apr 07, 2016 | 16.83 | 17.07 | 15.61 | 15.87 | 208,184 | -1.01(-5.98%) |
Apr 06, 2016 | 15.80 | 17.01 | 15.79 | 16.88 | 142,447 | +1.13(+7.17%) |
Apr 05, 2016 | 16.09 | 16.34 | 15.49 | 15.75 | 144,623 | -0.49(-3.02%) |
Apr 04, 2016 | 14.54 | 16.52 | 14.37 | 16.24 | 187,781 | +1.69(+11.62%) |