Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 10.85 | 11.00 | 10.59 | 10.69 | 62,758 | -0.10(-0.93%) |
Jul 29, 2016 | 10.73 | 10.97 | 10.71 | 10.79 | 44,533 | +0.02(+0.19%) |
Jul 28, 2016 | 10.94 | 10.94 | 10.71 | 10.77 | 13,077 | -0.10(-0.92%) |
Jul 27, 2016 | 10.69 | 10.90 | 10.64 | 10.87 | 32,453 | +0.15(+1.40%) |
Jul 26, 2016 | 10.65 | 10.85 | 10.65 | 10.72 | 35,039 | +0.08(+0.75%) |
Jul 25, 2016 | 10.80 | 10.82 | 10.63 | 10.64 | 17,318 | -0.21(-1.94%) |
Jul 22, 2016 | 10.60 | 10.99 | 10.52 | 10.85 | 44,870 | +0.33(+3.14%) |
Jul 21, 2016 | 10.74 | 10.86 | 10.52 | 10.52 | 15,213 | -0.21(-1.96%) |
Jul 20, 2016 | 10.88 | 10.88 | 10.68 | 10.73 | 16,619 | -0.04(-0.37%) |
Jul 19, 2016 | 10.81 | 10.87 | 10.77 | 10.77 | 18,453 | -0.01(-0.09%) |
Jul 18, 2016 | 10.82 | 10.84 | 10.73 | 10.78 | 32,164 | -0.06(-0.55%) |
Jul 15, 2016 | 10.96 | 11.08 | 10.63 | 10.84 | 22,994 | -0.03(-0.28%) |
Jul 14, 2016 | 11.01 | 11.01 | 10.83 | 10.87 | 23,985 | -0.13(-1.18%) |
Jul 13, 2016 | 11.00 | 11.08 | 10.95 | 11.00 | 36,423 | +0.02(+0.18%) |
Jul 12, 2016 | 11.02 | 11.12 | 10.96 | 10.98 | 32,013 | -0.01(-0.09%) |
Jul 11, 2016 | 11.17 | 11.17 | 10.96 | 10.99 | 44,404 | -0.10(-0.90%) |
Jul 08, 2016 | 11.07 | 11.19 | 11.00 | 11.09 | 21,201 | +0.09(+0.82%) |
Jul 07, 2016 | 11.09 | 11.09 | 10.88 | 11.00 | 17,577 | -0.03(-0.27%) |
Jul 05, 2016 | 11.08 | 11.14 | 11.00 | 11.03 | 14,616 | -0.16(-1.43%) |
Jul 01, 2016 | 11.24 | 11.19 | 11.19 | 11.19 | 24,300 | -0.02(-0.18%) |
Jun 30, 2016 | 10.93 | 11.25 | 10.91 | 11.21 | 33,222 | +0.22(+2.00%) |
Jun 29, 2016 | 10.89 | 11.07 | 10.80 | 10.99 | 25,480 | +0.16(+1.48%) |
Jun 28, 2016 | 10.51 | 10.94 | 10.51 | 10.83 | 40,986 | +0.32(+3.04%) |
Jun 27, 2016 | 10.86 | 11.39 | 10.50 | 10.51 | 55,122 | -0.58(-5.23%) |
Jun 24, 2016 | 10.42 | 11.09 | 10.42 | 11.09 | 247,521 | +0.23(+2.12%) |
Jun 23, 2016 | 10.82 | 10.92 | 10.48 | 10.86 | 52,411 | +0.18(+1.69%) |
Jun 22, 2016 | 10.83 | 11.07 | 10.62 | 10.68 | 38,160 | -0.09(-0.84%) |
Jun 21, 2016 | 11.33 | 11.33 | 10.75 | 10.77 | 28,393 | -0.20(-1.82%) |
Jun 20, 2016 | 11.17 | 11.29 | 10.95 | 10.97 | 56,528 | -0.11(-0.99%) |
Jun 17, 2016 | 11.12 | 11.22 | 11.01 | 11.08 | 81,028 | +0.00(+0.00%) |
Jun 16, 2016 | 10.78 | 11.26 | 10.64 | 11.08 | 40,265 | +0.27(+2.50%) |
Jun 15, 2016 | 10.66 | 10.97 | 10.44 | 10.81 | 32,631 | +0.15(+1.41%) |
Jun 14, 2016 | 10.35 | 10.77 | 10.31 | 10.66 | 32,905 | +0.34(+3.29%) |
Jun 13, 2016 | 10.14 | 10.44 | 10.14 | 10.32 | 26,640 | +0.06(+0.58%) |
Jun 10, 2016 | 10.41 | 10.76 | 10.17 | 10.26 | 25,640 | -0.28(-2.66%) |
Jun 09, 2016 | 10.66 | 10.71 | 10.45 | 10.54 | 35,550 | -0.21(-1.95%) |
Jun 08, 2016 | 10.14 | 10.87 | 10.13 | 10.75 | 43,314 | +0.58(+5.70%) |
Jun 07, 2016 | 10.25 | 10.45 | 10.15 | 10.17 | 38,067 | -0.14(-1.36%) |
Jun 06, 2016 | 10.24 | 10.46 | 10.24 | 10.31 | 37,440 | +0.04(+0.39%) |
Jun 03, 2016 | 10.50 | 10.57 | 10.22 | 10.27 | 42,730 | -0.29(-2.75%) |
Jun 02, 2016 | 10.55 | 10.67 | 10.49 | 10.56 | 36,649 | -0.04(-0.38%) |
Jun 01, 2016 | 10.48 | 10.68 | 10.40 | 10.60 | 52,839 | +0.12(+1.15%) |
May 31, 2016 | 10.54 | 10.91 | 10.45 | 10.48 | 30,421 | -0.09(-0.85%) |
May 27, 2016 | 10.30 | 10.57 | 10.57 | 10.57 | 22,500 | +0.20(+1.93%) |
May 26, 2016 | 10.17 | 10.51 | 10.10 | 10.37 | 26,707 | -0.07(-0.67%) |
May 25, 2016 | 10.38 | 10.63 | 10.37 | 10.44 | 25,062 | +0.07(+0.68%) |
May 24, 2016 | 10.10 | 10.43 | 10.06 | 10.37 | 58,917 | +0.28(+2.78%) |
May 23, 2016 | 10.05 | 10.28 | 9.990 | 10.09 | 89,487 | +0.06(+0.60%) |
May 20, 2016 | 10.00 | 10.33 | 9.970 | 10.03 | 118,905 | +0.03(+0.30%) |
May 19, 2016 | 10.04 | 10.14 | 9.830 | 10.00 | 84,403 | -0.08(-0.79%) |
May 18, 2016 | 9.930 | 10.22 | 9.930 | 10.08 | 22,127 | +0.06(+0.60%) |
May 17, 2016 | 10.06 | 10.26 | 9.900 | 10.02 | 71,876 | -0.13(-1.28%) |
May 16, 2016 | 10.31 | 10.46 | 10.05 | 10.15 | 149,006 | -0.14(-1.36%) |
May 13, 2016 | 10.51 | 10.62 | 10.22 | 10.29 | 40,913 | -0.14(-1.34%) |
May 12, 2016 | 10.68 | 10.69 | 10.39 | 10.43 | 58,687 | -0.23(-2.16%) |
May 11, 2016 | 11.13 | 11.13 | 10.61 | 10.66 | 38,704 | -0.37(-3.35%) |
May 10, 2016 | 11.02 | 11.04 | 10.76 | 11.03 | 86,282 | +0.00(+0.00%) |
May 09, 2016 | 11.21 | 11.37 | 10.99 | 11.03 | 34,143 | -0.23(-2.04%) |
May 06, 2016 | 11.54 | 11.56 | 11.24 | 11.26 | 28,980 | -0.13(-1.14%) |
May 05, 2016 | 11.51 | 11.72 | 11.34 | 11.39 | 21,821 | -0.13(-1.13%) |
May 04, 2016 | 11.49 | 11.65 | 11.22 | 11.52 | 58,217 | +0.03(+0.26%) |
May 03, 2016 | 10.70 | 11.80 | 10.70 | 11.49 | 153,246 | +0.19(+1.68%) |
May 02, 2016 | 11.61 | 11.68 | 11.10 | 11.30 | 109,944 | -0.36(-3.09%) |
Apr 29, 2016 | 11.85 | 11.88 | 11.34 | 11.66 | 26,918 | -0.22(-1.85%) |
Apr 28, 2016 | 12.42 | 12.42 | 11.72 | 11.88 | 73,868 | -0.14(-1.16%) |
Apr 27, 2016 | 12.02 | 12.30 | 11.85 | 12.02 | 103,041 | -0.13(-1.07%) |
Apr 26, 2016 | 11.77 | 12.23 | 11.71 | 12.15 | 82,833 | +0.43(+3.67%) |
Apr 25, 2016 | 11.83 | 11.83 | 11.52 | 11.72 | 64,933 | +0.05(+0.43%) |
Apr 22, 2016 | 11.78 | 11.95 | 11.54 | 11.67 | 40,168 | -0.08(-0.68%) |
Apr 21, 2016 | 11.67 | 11.94 | 11.66 | 11.75 | 40,675 | +0.02(+0.17%) |
Apr 20, 2016 | 11.61 | 11.80 | 11.49 | 11.73 | 32,444 | +0.14(+1.21%) |
Apr 19, 2016 | 12.17 | 12.47 | 11.57 | 11.59 | 21,671 | -0.28(-2.36%) |
Apr 18, 2016 | 11.83 | 11.95 | 11.56 | 11.87 | 33,206 | -0.09(-0.75%) |
Apr 15, 2016 | 11.82 | 12.03 | 11.82 | 11.96 | 41,137 | +0.07(+0.59%) |
Apr 14, 2016 | 12.07 | 12.07 | 11.68 | 11.89 | 21,321 | +0.14(+1.19%) |
Apr 13, 2016 | 11.70 | 12.11 | 11.34 | 11.75 | 31,129 | +0.22(+1.91%) |
Apr 12, 2016 | 11.44 | 11.68 | 11.44 | 11.53 | 32,818 | +0.13(+1.14%) |
Apr 11, 2016 | 11.26 | 11.43 | 11.14 | 11.40 | 31,548 | +0.29(+2.61%) |
Apr 08, 2016 | 11.21 | 11.24 | 11.04 | 11.11 | 47,209 | -0.23(-2.03%) |
Apr 07, 2016 | 11.33 | 11.42 | 11.15 | 11.34 | 20,449 | -0.08(-0.70%) |
Apr 06, 2016 | 10.98 | 11.46 | 10.74 | 11.42 | 51,642 | +0.54(+4.96%) |
Apr 05, 2016 | 11.11 | 11.11 | 10.70 | 10.88 | 72,549 | -0.28(-2.51%) |
Apr 04, 2016 | 11.30 | 11.52 | 11.13 | 11.16 | 41,404 | -0.16(-1.41%) |