Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.45 | 26.45 | 25.75 | 26.05 | 61,340 | -0.35(-1.33%) |
Jul 28, 2017 | 26.20 | 26.55 | 26.15 | 26.40 | 47,795 | +0.15(+0.57%) |
Jul 27, 2017 | 26.75 | 26.75 | 26.00 | 26.25 | 97,052 | -0.45(-1.69%) |
Jul 26, 2017 | 27.20 | 27.50 | 26.65 | 26.70 | 46,101 | -0.45(-1.66%) |
Jul 25, 2017 | 27.25 | 27.53 | 27.15 | 27.15 | 118,729 | +0.15(+0.56%) |
Jul 24, 2017 | 26.70 | 27.10 | 26.20 | 27.00 | 115,667 | +0.10(+0.37%) |
Jul 21, 2017 | 26.65 | 26.90 | 26.54 | 26.90 | 157,335 | +0.30(+1.13%) |
Jul 20, 2017 | 26.90 | 26.45 | 26.60 | 64,051 | -0.20(-0.75%) | |
Jul 19, 2017 | 27.05 | 27.35 | 26.60 | 26.80 | 100,679 | -0.20(-0.74%) |
Jul 18, 2017 | 26.95 | 27.20 | 26.55 | 27.00 | 82,331 | +0.00(+0.00%) |
Jul 17, 2017 | 27.15 | 27.20 | 26.65 | 27.00 | 130,211 | +0.00(+0.00%) |
Jul 14, 2017 | 26.90 | 27.10 | 26.70 | 27.00 | 63,144 | +0.05(+0.19%) |
Jul 13, 2017 | 27.20 | 27.35 | 26.55 | 26.95 | 136,737 | -0.10(-0.37%) |
Jul 12, 2017 | 27.15 | 27.55 | 27.00 | 27.05 | 136,600 | +0.05(+0.19%) |
Jul 11, 2017 | 26.95 | 27.00 | 26.80 | 27.00 | 112,715 | +0.15(+0.56%) |
Jul 10, 2017 | 27.10 | 27.15 | 26.55 | 26.85 | 133,677 | -0.10(-0.37%) |
Jul 07, 2017 | 26.85 | 27.52 | 26.55 | 26.95 | 181,771 | +0.60(+2.28%) |
Jul 06, 2017 | 25.65 | 27.20 | 25.50 | 26.35 | 409,820 | +0.75(+2.93%) |
Jul 05, 2017 | 25.55 | 25.80 | 25.15 | 25.60 | 114,986 | +0.05(+0.20%) |
Jul 03, 2017 | 26.10 | 26.10 | 25.50 | 25.55 | 58,831 | -0.35(-1.35%) |
Jun 30, 2017 | 26.05 | 26.25 | 25.70 | 25.90 | 117,385 | +0.00(+0.00%) |
Jun 29, 2017 | 27.30 | 27.30 | 25.45 | 25.90 | 203,771 | -0.65(-2.45%) |
Jun 28, 2017 | 25.80 | 26.75 | 25.10 | 26.55 | 194,639 | +1.00(+3.91%) |
Jun 27, 2017 | 26.00 | 26.00 | 25.35 | 25.55 | 112,209 | -0.35(-1.35%) |
Jun 26, 2017 | 24.90 | 26.05 | 24.80 | 25.90 | 224,800 | +1.40(+5.71%) |
Jun 23, 2017 | 24.70 | 24.70 | 24.15 | 24.50 | 336,673 | -0.20(-0.81%) |
Jun 22, 2017 | 24.45 | 24.90 | 24.34 | 24.70 | 181,144 | +0.20(+0.82%) |
Jun 21, 2017 | 24.05 | 24.80 | 23.95 | 24.50 | 121,937 | +0.65(+2.73%) |
Jun 20, 2017 | 24.80 | 24.90 | 23.85 | 23.85 | 117,067 | -1.10(-4.41%) |
Jun 19, 2017 | 23.40 | 24.95 | 23.35 | 24.95 | 160,090 | +1.60(+6.85%) |
Jun 16, 2017 | 22.80 | 23.65 | 22.80 | 23.35 | 146,041 | +0.40(+1.74%) |
Jun 15, 2017 | 23.65 | 23.65 | 22.65 | 22.95 | 141,074 | -1.00(-4.18%) |
Jun 14, 2017 | 23.40 | 24.20 | 23.20 | 23.95 | 96,129 | +0.50(+2.13%) |
Jun 13, 2017 | 24.55 | 24.55 | 23.30 | 23.45 | 130,601 | -0.95(-3.89%) |
Jun 12, 2017 | 23.75 | 24.78 | 23.15 | 24.40 | 172,744 | +0.65(+2.74%) |
Jun 09, 2017 | 23.75 | 24.65 | 23.65 | 23.75 | 104,317 | +0.05(+0.21%) |
Jun 08, 2017 | 23.95 | 24.15 | 23.60 | 23.70 | 85,057 | -0.25(-1.04%) |
Jun 07, 2017 | 23.45 | 24.00 | 23.30 | 23.95 | 100,995 | +0.55(+2.35%) |
Jun 06, 2017 | 23.00 | 23.80 | 23.00 | 23.40 | 103,336 | +0.35(+1.52%) |
Jun 05, 2017 | 23.15 | 23.35 | 22.90 | 23.05 | 103,000 | -0.10(-0.43%) |
Jun 02, 2017 | 23.05 | 23.47 | 23.05 | 23.15 | 126,045 | +0.20(+0.87%) |
Jun 01, 2017 | 22.80 | 23.00 | 22.60 | 22.95 | 120,974 | +0.15(+0.66%) |
May 31, 2017 | 22.20 | 22.90 | 22.15 | 22.80 | 136,181 | +0.65(+2.93%) |
May 30, 2017 | 22.85 | 23.30 | 21.90 | 22.15 | 131,359 | -0.60(-2.64%) |
May 26, 2017 | 23.60 | 23.90 | 22.55 | 22.75 | 192,348 | -0.75(-3.19%) |
May 25, 2017 | 22.35 | 24.15 | 22.35 | 23.50 | 224,793 | +1.20(+5.38%) |
May 24, 2017 | 22.30 | 22.45 | 22.20 | 22.30 | 282,056 | +0.00(+0.00%) |
May 23, 2017 | 20.90 | 22.40 | 20.90 | 22.30 | 220,072 | +1.45(+6.95%) |
May 22, 2017 | 20.25 | 20.85 | 20.25 | 20.85 | 93,043 | +0.65(+3.22%) |
May 19, 2017 | 20.05 | 20.35 | 20.05 | 20.20 | 89,695 | +0.20(+1.00%) |
May 18, 2017 | 20.05 | 20.15 | 19.95 | 20.00 | 61,212 | -0.05(-0.25%) |
May 17, 2017 | 20.20 | 20.23 | 19.95 | 20.05 | 80,552 | -0.40(-1.96%) |
May 16, 2017 | 19.90 | 20.48 | 19.90 | 20.45 | 112,600 | +0.60(+3.02%) |
May 15, 2017 | 19.75 | 19.95 | 19.65 | 19.85 | 100,751 | +0.10(+0.51%) |
May 12, 2017 | 19.95 | 20.00 | 19.75 | 19.75 | 110,236 | -0.25(-1.25%) |
May 11, 2017 | 19.65 | 20.15 | 19.45 | 20.00 | 79,405 | +0.25(+1.27%) |
May 10, 2017 | 20.00 | 20.05 | 19.50 | 19.75 | 101,550 | -0.25(-1.25%) |
May 09, 2017 | 19.75 | 20.10 | 19.60 | 20.00 | 176,245 | +0.25(+1.27%) |
May 08, 2017 | 19.95 | 20.02 | 19.75 | 19.75 | 105,427 | -0.25(-1.25%) |
May 05, 2017 | 20.00 | 20.20 | 19.80 | 20.00 | 106,459 | -0.05(-0.25%) |
May 04, 2017 | 20.05 | 20.35 | 20.00 | 20.05 | 132,995 | +0.05(+0.25%) |
May 03, 2017 | 20.00 | 20.25 | 19.40 | 20.00 | 155,229 | +0.05(+0.25%) |
May 02, 2017 | 19.60 | 20.50 | 18.50 | 19.95 | 433,590 | -0.55(-2.68%) |
May 01, 2017 | 19.50 | 20.55 | 19.50 | 20.50 | 155,697 | +0.95(+4.86%) |
Apr 28, 2017 | 19.90 | 19.95 | 19.23 | 19.55 | 146,710 | -0.30(-1.51%) |
Apr 27, 2017 | 20.65 | 20.70 | 19.85 | 19.85 | 49,283 | -0.75(-3.64%) |
Apr 26, 2017 | 20.45 | 20.90 | 20.45 | 20.60 | 89,498 | +0.10(+0.49%) |
Apr 25, 2017 | 21.30 | 20.45 | 20.50 | 132,438 | +0.05(+0.24%) | |
Apr 24, 2017 | 20.65 | 21.34 | 20.40 | 20.45 | 198,324 | +0.15(+0.74%) |
Apr 21, 2017 | 20.85 | 20.98 | 20.20 | 20.30 | 62,936 | -0.60(-2.87%) |
Apr 20, 2017 | 20.05 | 21.12 | 19.00 | 20.90 | 88,526 | +0.90(+4.50%) |
Apr 19, 2017 | 20.25 | 20.50 | 19.90 | 20.00 | 58,160 | -0.15(-0.74%) |
Apr 18, 2017 | 19.85 | 20.25 | 19.85 | 20.15 | 74,605 | +0.05(+0.25%) |
Apr 17, 2017 | 20.65 | 20.65 | 20.05 | 20.10 | 66,503 | -0.50(-2.43%) |
Apr 13, 2017 | 21.10 | 21.10 | 20.30 | 20.60 | 67,937 | -0.50(-2.37%) |
Apr 12, 2017 | 20.70 | 21.25 | 20.55 | 21.10 | 132,121 | +0.40(+1.93%) |
Apr 11, 2017 | 20.05 | 20.80 | 19.85 | 20.70 | 107,327 | +0.70(+3.50%) |
Apr 10, 2017 | 19.90 | 20.09 | 19.90 | 20.00 | 71,189 | +0.10(+0.50%) |
Apr 07, 2017 | 19.25 | 19.95 | 19.02 | 19.90 | 79,421 | +0.60(+3.11%) |
Apr 06, 2017 | 19.15 | 19.40 | 18.78 | 19.30 | 94,587 | +0.10(+0.52%) |
Apr 05, 2017 | 19.90 | 19.90 | 19.15 | 19.20 | 116,092 | -0.65(-3.27%) |
Apr 04, 2017 | 20.65 | 20.65 | 19.45 | 19.85 | 103,718 | -0.70(-3.41%) |
Apr 03, 2017 | 20.75 | 20.90 | 20.55 | 20.55 | 126,632 | -0.15(-0.72%) |
Mar 31, 2017 | 20.60 | 20.80 | 20.45 | 20.70 | 72,927 | +0.00(+0.00%) |
Mar 30, 2017 | 20.45 | 20.75 | 20.45 | 20.70 | 77,568 | +0.25(+1.22%) |
Mar 29, 2017 | 19.95 | 20.45 | 19.95 | 20.45 | 109,887 | +0.40(+2.00%) |
Mar 28, 2017 | 20.25 | 20.40 | 20.00 | 20.05 | 58,302 | -0.20(-0.99%) |
Mar 27, 2017 | 20.05 | 20.35 | 20.00 | 20.25 | 106,610 | +0.10(+0.50%) |
Mar 24, 2017 | 20.30 | 20.48 | 20.15 | 20.15 | 56,244 | -0.10(-0.49%) |
Mar 23, 2017 | 20.25 | 20.45 | 20.00 | 20.25 | 43,863 | -0.05(-0.25%) |
Mar 22, 2017 | 20.05 | 20.55 | 20.05 | 20.30 | 53,334 | +0.30(+1.50%) |
Mar 21, 2017 | 20.60 | 20.85 | 19.95 | 20.00 | 41,915 | -0.75(-3.61%) |
Mar 20, 2017 | 20.60 | 20.90 | 20.55 | 20.75 | 69,140 | +0.15(+0.73%) |
Mar 17, 2017 | 20.80 | 20.85 | 20.55 | 20.60 | 94,932 | -0.30(-1.44%) |
Mar 16, 2017 | 20.50 | 20.90 | 20.35 | 20.90 | 71,588 | +0.45(+2.20%) |
Mar 15, 2017 | 20.55 | 20.70 | 20.45 | 20.45 | 88,621 | +0.00(+0.00%) |
Mar 14, 2017 | 20.50 | 20.70 | 20.20 | 20.45 | 52,698 | -0.20(-0.97%) |
Mar 13, 2017 | 20.90 | 21.30 | 20.60 | 20.65 | 34,377 | -0.30(-1.43%) |
Mar 10, 2017 | 21.15 | 21.15 | 20.70 | 20.95 | 58,254 | -0.10(-0.48%) |
Mar 09, 2017 | 21.05 | 21.48 | 20.73 | 21.05 | 77,043 | +0.10(+0.48%) |
Mar 08, 2017 | 20.50 | 21.07 | 20.50 | 20.95 | 67,571 | +0.65(+3.20%) |
Mar 07, 2017 | 20.20 | 20.50 | 20.16 | 20.30 | 81,317 | +0.00(+0.00%) |
Mar 06, 2017 | 20.35 | 20.55 | 20.15 | 20.30 | 82,377 | -0.25(-1.22%) |
Mar 03, 2017 | 20.65 | 20.90 | 20.30 | 20.55 | 117,924 | -0.05(-0.24%) |
Mar 02, 2017 | 20.85 | 21.10 | 20.60 | 20.60 | 120,176 | -0.25(-1.20%) |
Mar 01, 2017 | 20.80 | 21.15 | 20.50 | 20.85 | 93,395 | +0.45(+2.21%) |
Feb 28, 2017 | 21.35 | 21.35 | 20.30 | 20.40 | 54,082 | -0.75(-3.55%) |
Feb 27, 2017 | 20.45 | 21.35 | 20.40 | 21.15 | 75,987 | +0.65(+3.17%) |
Feb 24, 2017 | 20.85 | 21.15 | 20.50 | 20.50 | 53,020 | -0.40(-1.91%) |
Feb 23, 2017 | 21.25 | 21.30 | 20.60 | 20.90 | 83,539 | -0.30(-1.42%) |
Feb 22, 2017 | 21.70 | 21.70 | 20.55 | 21.20 | 126,312 | -0.70(-3.20%) |
Feb 21, 2017 | 20.85 | 22.30 | 20.85 | 21.90 | 220,188 | +1.05(+5.04%) |
Feb 17, 2017 | 20.85 | 20.85 | 20.85 | 0 | +0.05(+0.24%) | |
Feb 16, 2017 | 21.00 | 21.30 | 20.40 | 20.80 | 109,075 | -0.35(-1.65%) |
Feb 15, 2017 | 20.95 | 21.50 | 20.75 | 21.15 | 95,126 | +0.15(+0.71%) |
Feb 14, 2017 | 20.40 | 22.96 | 19.75 | 21.00 | 395,513 | +1.40(+7.14%) |
Feb 13, 2017 | 19.65 | 19.85 | 19.25 | 19.60 | 93,564 | +0.05(+0.26%) |
Feb 10, 2017 | 19.55 | 19.75 | 19.35 | 19.55 | 50,593 | +0.15(+0.77%) |
Feb 09, 2017 | 18.90 | 19.50 | 18.90 | 19.40 | 61,524 | +0.50(+2.65%) |
Feb 08, 2017 | 19.05 | 19.05 | 18.50 | 18.90 | 37,459 | -0.25(-1.31%) |
Feb 07, 2017 | 19.25 | 19.40 | 19.10 | 19.15 | 34,101 | -0.05(-0.26%) |
Feb 06, 2017 | 19.50 | 19.70 | 19.15 | 19.20 | 51,906 | -0.25(-1.29%) |
Feb 03, 2017 | 19.15 | 19.50 | 19.05 | 19.45 | 48,630 | +0.40(+2.10%) |
Feb 02, 2017 | 19.05 | 19.25 | 18.90 | 19.05 | 24,080 | +0.00(+0.00%) |
Feb 01, 2017 | 18.70 | 19.35 | 18.70 | 19.05 | 98,034 | +0.55(+2.97%) |
Jan 31, 2017 | 18.35 | 18.60 | 18.20 | 18.50 | 96,482 | +0.10(+0.54%) |
Jan 30, 2017 | 18.55 | 18.60 | 18.20 | 18.40 | 158,627 | -0.15(-0.81%) |
Jan 27, 2017 | 18.40 | 18.65 | 18.27 | 18.55 | 35,097 | +0.25(+1.37%) |
Jan 26, 2017 | 18.20 | 18.45 | 18.00 | 18.30 | 107,280 | +0.05(+0.27%) |
Jan 25, 2017 | 18.70 | 18.70 | 18.15 | 18.25 | 64,952 | -0.25(-1.35%) |
Jan 24, 2017 | 18.60 | 18.70 | 18.15 | 18.50 | 57,249 | +0.00(+0.00%) |
Jan 23, 2017 | 18.45 | 18.70 | 18.45 | 18.50 | 63,025 | +0.00(+0.00%) |
Jan 20, 2017 | 18.50 | 18.65 | 18.20 | 18.50 | 59,512 | -0.05(-0.27%) |
Jan 19, 2017 | 18.85 | 18.85 | 18.40 | 18.55 | 68,641 | -0.20(-1.07%) |
Jan 18, 2017 | 18.70 | 18.80 | 18.53 | 18.75 | 80,727 | +0.10(+0.54%) |
Jan 17, 2017 | 19.30 | 19.30 | 18.55 | 18.65 | 167,894 | -0.55(-2.86%) |
Jan 13, 2017 | 19.20 | 19.20 | 19.20 | 0 | +0.45(+2.40%) | |
Jan 12, 2017 | 18.93 | 19.20 | 18.60 | 18.75 | 80,973 | -0.20(-1.06%) |
Jan 11, 2017 | 19.00 | 19.10 | 18.65 | 18.95 | 157,771 | -0.05(-0.26%) |
Jan 10, 2017 | 18.05 | 19.05 | 17.70 | 19.00 | 187,501 | +1.10(+6.15%) |
Jan 09, 2017 | 17.50 | 18.15 | 17.48 | 17.90 | 127,628 | +0.35(+1.99%) |
Jan 06, 2017 | 17.55 | 17.60 | 17.50 | 17.55 | 47,871 | -0.05(-0.28%) |
Jan 05, 2017 | 17.65 | 17.75 | 17.50 | 17.60 | 99,376 | -0.25(-1.40%) |
Jan 04, 2017 | 17.50 | 17.93 | 17.40 | 17.85 | 136,477 | +0.40(+2.29%) |
Jan 03, 2017 | 17.35 | 17.55 | 17.20 | 17.45 | 94,597 | +0.10(+0.58%) |
Dec 30, 2016 | 17.35 | 17.35 | 17.35 | 0 | -0.15(-0.86%) | |
Dec 29, 2016 | 17.30 | 17.95 | 17.20 | 17.50 | 64,660 | +0.30(+1.74%) |
Dec 28, 2016 | 16.75 | 17.30 | 16.75 | 17.20 | 96,128 | +0.45(+2.69%) |
Dec 27, 2016 | 17.20 | 17.50 | 16.65 | 16.75 | 53,146 | -0.45(-2.62%) |
Dec 23, 2016 | 17.20 | 17.20 | 17.20 | 0 | +0.15(+0.88%) | |
Dec 22, 2016 | 16.85 | 17.20 | 16.82 | 17.05 | 68,208 | +0.20(+1.19%) |
Dec 21, 2016 | 17.05 | 17.05 | 16.80 | 16.85 | 31,483 | -0.10(-0.59%) |
Dec 20, 2016 | 17.25 | 17.45 | 16.85 | 16.95 | 83,866 | -0.05(-0.29%) |
Dec 19, 2016 | 16.70 | 17.20 | 16.70 | 17.00 | 185,444 | +0.35(+2.10%) |
Dec 16, 2016 | 16.85 | 16.95 | 16.55 | 16.65 | 83,208 | -0.15(-0.89%) |
Dec 15, 2016 | 16.75 | 17.05 | 16.60 | 16.80 | 59,202 | -0.05(-0.30%) |
Dec 14, 2016 | 17.00 | 17.05 | 16.70 | 16.85 | 33,341 | -0.25(-1.46%) |
Dec 13, 2016 | 17.20 | 17.45 | 16.91 | 17.10 | 56,440 | +0.10(+0.59%) |
Dec 12, 2016 | 17.20 | 17.30 | 16.88 | 17.00 | 50,949 | -0.05(-0.29%) |
Dec 09, 2016 | 16.90 | 17.55 | 16.90 | 17.05 | 138,313 | +0.05(+0.29%) |
Dec 08, 2016 | 16.55 | 17.00 | 16.25 | 17.00 | 114,963 | +0.50(+3.03%) |
Dec 07, 2016 | 16.25 | 17.00 | 15.90 | 16.50 | 119,190 | +0.15(+0.92%) |
Dec 06, 2016 | 16.40 | 16.45 | 16.15 | 16.35 | 42,850 | +0.05(+0.31%) |
Dec 05, 2016 | 16.00 | 16.45 | 16.00 | 16.30 | 44,126 | +0.30(+1.88%) |
Dec 02, 2016 | 16.45 | 16.50 | 15.94 | 16.00 | 31,313 | -0.50(-3.03%) |
Dec 01, 2016 | 16.45 | 16.70 | 16.15 | 16.50 | 80,144 | +0.15(+0.92%) |
Nov 30, 2016 | 17.05 | 17.05 | 16.30 | 16.35 | 88,233 | -0.55(-3.25%) |
Nov 29, 2016 | 16.65 | 17.20 | 16.10 | 16.90 | 183,806 | +0.25(+1.50%) |
Nov 28, 2016 | 15.40 | 16.90 | 15.40 | 16.65 | 197,897 | +1.05(+6.73%) |
Nov 25, 2016 | 15.45 | 15.75 | 15.30 | 15.60 | 53,121 | +0.40(+2.63%) |
Nov 23, 2016 | 15.20 | 15.20 | 15.20 | 0 | -0.05(-0.33%) | |
Nov 22, 2016 | 15.50 | 15.50 | 14.78 | 15.25 | 61,256 | -0.25(-1.61%) |
Nov 21, 2016 | 14.70 | 15.50 | 14.61 | 15.50 | 140,931 | +0.85(+5.80%) |
Nov 18, 2016 | 14.65 | 14.90 | 14.45 | 14.65 | 80,670 | -0.05(-0.34%) |
Nov 17, 2016 | 14.20 | 14.80 | 14.05 | 14.70 | 86,015 | +0.40(+2.80%) |
Nov 16, 2016 | 13.95 | 14.35 | 13.95 | 14.30 | 122,523 | +0.35(+2.51%) |
Nov 15, 2016 | 14.15 | 14.20 | 13.70 | 13.95 | 94,492 | -0.15(-1.06%) |
Nov 14, 2016 | 14.15 | 14.15 | 14.00 | 14.10 | 79,480 | +0.10(+0.71%) |
Nov 11, 2016 | 14.00 | 14.15 | 13.80 | 14.00 | 83,719 | +0.00(+0.00%) |
Nov 10, 2016 | 14.50 | 14.50 | 13.80 | 14.00 | 83,484 | -0.45(-3.11%) |
Nov 09, 2016 | 13.80 | 14.50 | 13.10 | 14.45 | 50,984 | +0.75(+5.47%) |
Nov 08, 2016 | 13.65 | 14.95 | 13.35 | 13.70 | 100,019 | +0.60(+4.58%) |
Nov 07, 2016 | 12.80 | 13.35 | 12.60 | 13.10 | 57,850 | +0.55(+4.38%) |
Nov 04, 2016 | 12.85 | 12.95 | 12.45 | 12.55 | 51,039 | -0.25(-1.95%) |
Nov 03, 2016 | 13.15 | 13.25 | 12.80 | 12.80 | 23,508 | -0.30(-2.29%) |
Nov 02, 2016 | 13.55 | 13.55 | 13.05 | 13.10 | 19,363 | -0.30(-2.24%) |
Nov 01, 2016 | 13.05 | 13.40 | 13.05 | 13.40 | 40,633 | +0.30(+2.29%) |
Oct 31, 2016 | 13.40 | 13.40 | 13.05 | 13.10 | 31,064 | -0.30(-2.24%) |
Oct 28, 2016 | 13.60 | 13.85 | 13.25 | 13.40 | 39,284 | -0.25(-1.83%) |
Oct 27, 2016 | 12.85 | 13.75 | 12.80 | 13.65 | 96,681 | +0.90(+7.06%) |
Oct 26, 2016 | 13.50 | 13.53 | 12.75 | 12.75 | 63,781 | -0.70(-5.20%) |
Oct 25, 2016 | 14.25 | 14.25 | 13.20 | 13.45 | 44,276 | -0.75(-5.28%) |
Oct 24, 2016 | 14.25 | 14.50 | 14.10 | 14.20 | 37,172 | -0.10(-0.70%) |
Oct 21, 2016 | 14.40 | 14.50 | 14.00 | 14.30 | 33,440 | -0.20(-1.38%) |
Oct 20, 2016 | 14.50 | 14.50 | 14.40 | 14.50 | 25,420 | +0.05(+0.35%) |
Oct 19, 2016 | 14.50 | 14.55 | 14.15 | 14.45 | 21,206 | +0.00(+0.00%) |
Oct 18, 2016 | 14.50 | 14.50 | 14.40 | 14.45 | 18,010 | +0.10(+0.70%) |
Oct 17, 2016 | 14.30 | 14.40 | 14.06 | 14.35 | 20,284 | +0.11(+0.77%) |
Oct 14, 2016 | 14.26 | 14.37 | 14.19 | 14.24 | 72,760 | +0.04(+0.28%) |
Oct 13, 2016 | 13.85 | 14.37 | 13.78 | 14.20 | 119,725 | +0.38(+2.75%) |
Oct 12, 2016 | 13.70 | 14.00 | 13.49 | 13.82 | 80,541 | +0.19(+1.39%) |
Oct 11, 2016 | 13.70 | 14.24 | 13.54 | 13.63 | 101,192 | +0.22(+1.64%) |
Oct 10, 2016 | 12.89 | 13.47 | 12.89 | 13.41 | 32,387 | +0.64(+5.01%) |
Oct 07, 2016 | 12.66 | 12.81 | 12.55 | 12.77 | 26,666 | +0.08(+0.63%) |
Oct 06, 2016 | 12.68 | 12.77 | 12.48 | 12.69 | 39,740 | +0.02(+0.16%) |
Oct 05, 2016 | 12.57 | 13.05 | 12.44 | 12.67 | 38,502 | +0.54(+4.45%) |
Oct 04, 2016 | 11.90 | 12.26 | 11.89 | 12.13 | 60,921 | +0.19(+1.59%) |
Oct 03, 2016 | 11.96 | 12.00 | 11.84 | 11.94 | 25,322 | +0.02(+0.17%) |
Sep 30, 2016 | 11.78 | 11.99 | 11.78 | 11.92 | 24,726 | +0.17(+1.45%) |
Sep 29, 2016 | 12.08 | 12.12 | 11.68 | 11.75 | 16,532 | -0.30(-2.49%) |
Sep 28, 2016 | 12.09 | 12.11 | 11.94 | 12.05 | 23,649 | +0.07(+0.58%) |
Sep 27, 2016 | 12.06 | 12.39 | 11.94 | 11.98 | 18,529 | -0.06(-0.50%) |
Sep 26, 2016 | 11.99 | 12.19 | 11.92 | 12.04 | 23,252 | +0.04(+0.33%) |
Sep 23, 2016 | 12.33 | 12.35 | 11.85 | 12.00 | 32,033 | -0.25(-2.04%) |
Sep 22, 2016 | 11.96 | 12.36 | 11.95 | 12.25 | 71,848 | +0.39(+3.29%) |
Sep 21, 2016 | 11.50 | 12.41 | 11.50 | 11.86 | 70,905 | +0.37(+3.22%) |
Sep 20, 2016 | 11.26 | 11.65 | 11.26 | 11.49 | 161,493 | +0.26(+2.32%) |
Sep 19, 2016 | 11.39 | 11.58 | 11.04 | 11.23 | 104,875 | -0.17(-1.49%) |
Sep 16, 2016 | 11.05 | 11.50 | 10.92 | 11.40 | 107,140 | +0.41(+3.73%) |
Sep 15, 2016 | 10.77 | 11.06 | 10.77 | 10.99 | 30,814 | +0.22(+2.04%) |
Sep 14, 2016 | 10.70 | 11.06 | 10.70 | 10.77 | 20,733 | +0.09(+0.84%) |
Sep 13, 2016 | 10.63 | 10.77 | 10.54 | 10.68 | 38,374 | -0.17(-1.57%) |
Sep 12, 2016 | 10.77 | 10.94 | 10.77 | 10.85 | 21,881 | +0.05(+0.46%) |
Sep 09, 2016 | 10.84 | 10.90 | 10.80 | 10.80 | 30,099 | -0.07(-0.64%) |
Sep 08, 2016 | 10.88 | 10.90 | 10.75 | 10.87 | 14,240 | +0.02(+0.18%) |
Sep 07, 2016 | 11.00 | 11.00 | 10.83 | 10.85 | 16,884 | -0.03(-0.28%) |
Sep 06, 2016 | 10.99 | 10.99 | 10.87 | 10.88 | 20,008 | -0.12(-1.09%) |
Sep 02, 2016 | 10.90 | 11.00 | 11.00 | 11.00 | 60,200 | +0.09(+0.82%) |
Sep 01, 2016 | 10.88 | 10.96 | 10.79 | 10.91 | 29,142 | +0.01(+0.09%) |
Aug 31, 2016 | 10.88 | 11.14 | 10.74 | 10.90 | 50,063 | +0.05(+0.46%) |
Aug 30, 2016 | 10.78 | 10.93 | 10.78 | 10.85 | 17,250 | +0.08(+0.74%) |
Aug 29, 2016 | 10.80 | 10.95 | 10.71 | 10.77 | 20,515 | -0.07(-0.65%) |
Aug 26, 2016 | 10.93 | 10.93 | 10.77 | 10.84 | 16,273 | -0.04(-0.37%) |
Aug 25, 2016 | 10.80 | 10.98 | 10.58 | 10.88 | 27,557 | +0.01(+0.09%) |
Aug 24, 2016 | 10.99 | 10.99 | 10.79 | 10.87 | 35,521 | -0.06(-0.55%) |
Aug 23, 2016 | 11.05 | 11.07 | 10.85 | 10.93 | 15,834 | -0.03(-0.27%) |
Aug 22, 2016 | 11.03 | 11.19 | 10.91 | 10.96 | 24,844 | -0.05(-0.45%) |
Aug 19, 2016 | 10.91 | 11.09 | 10.68 | 11.01 | 63,416 | +0.12(+1.10%) |
Aug 18, 2016 | 10.75 | 11.03 | 10.75 | 10.89 | 26,918 | +0.12(+1.11%) |
Aug 17, 2016 | 11.15 | 11.39 | 10.71 | 10.77 | 35,719 | -0.33(-2.97%) |
Aug 16, 2016 | 11.56 | 11.72 | 10.77 | 11.10 | 66,095 | -0.42(-3.65%) |
Aug 15, 2016 | 11.51 | 11.79 | 11.45 | 11.52 | 14,354 | +0.12(+1.05%) |
Aug 12, 2016 | 11.34 | 11.51 | 11.21 | 11.40 | 18,305 | +0.05(+0.44%) |
Aug 11, 2016 | 11.32 | 11.88 | 11.21 | 11.35 | 17,202 | +0.08(+0.71%) |
Aug 10, 2016 | 11.84 | 11.84 | 11.20 | 11.27 | 23,155 | -0.32(-2.76%) |
Aug 09, 2016 | 11.60 | 11.74 | 11.56 | 11.59 | 18,775 | +0.07(+0.61%) |
Aug 08, 2016 | 11.48 | 11.81 | 11.41 | 11.52 | 41,003 | +0.06(+0.52%) |
Aug 05, 2016 | 11.00 | 11.53 | 10.93 | 11.46 | 96,206 | +0.46(+4.18%) |
Aug 04, 2016 | 11.00 | 11.05 | 10.94 | 11.00 | 30,269 | +0.01(+0.09%) |
Aug 03, 2016 | 10.96 | 11.33 | 10.83 | 10.99 | 86,179 | +0.10(+0.92%) |
Aug 02, 2016 | 10.67 | 11.00 | 10.43 | 10.89 | 196,202 | +0.20(+1.87%) |