Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.01 | 16.16 | 15.65 | 15.78 | 661,511 | -0.28(-1.74%) |
Apr 27, 2017 | 16.11 | 16.11 | 15.70 | 16.06 | 768,204 | -0.06(-0.37%) |
Apr 26, 2017 | 15.62 | 16.18 | 15.57 | 16.12 | 957,301 | +0.52(+3.33%) |
Apr 25, 2017 | 15.72 | 15.86 | 15.49 | 15.60 | 737,587 | -0.07(-0.45%) |
Apr 24, 2017 | 15.71 | 15.79 | 15.39 | 15.67 | 595,318 | +0.14(+0.90%) |
Apr 21, 2017 | 15.52 | 15.61 | 15.23 | 15.53 | 605,139 | -0.06(-0.38%) |
Apr 20, 2017 | 15.11 | 15.71 | 15.11 | 15.59 | 979,436 | +0.56(+3.73%) |
Apr 19, 2017 | 14.82 | 15.18 | 14.82 | 15.03 | 644,672 | +0.23(+1.55%) |
Apr 18, 2017 | 14.71 | 14.92 | 14.65 | 14.80 | 321,512 | +0.05(+0.34%) |
Apr 17, 2017 | 14.50 | 14.78 | 14.36 | 14.75 | 565,176 | +0.22(+1.51%) |
Apr 13, 2017 | 15.04 | 15.09 | 14.37 | 14.53 | 1,069,530 | -0.55(-3.65%) |
Apr 12, 2017 | 15.39 | 15.42 | 15.02 | 15.08 | 566,327 | -0.38(-2.46%) |
Apr 11, 2017 | 15.18 | 15.54 | 14.99 | 15.46 | 710,863 | +0.23(+1.51%) |
Apr 10, 2017 | 15.00 | 15.39 | 15.00 | 15.23 | 1,142,801 | +0.19(+1.26%) |
Apr 07, 2017 | 14.72 | 15.15 | 14.60 | 15.04 | 1,367,607 | +0.30(+2.04%) |
Apr 06, 2017 | 14.25 | 14.92 | 14.25 | 14.74 | 929,498 | +0.57(+4.02%) |
Apr 05, 2017 | 14.88 | 15.05 | 14.16 | 14.17 | 895,247 | -0.71(-4.77%) |
Apr 04, 2017 | 14.87 | 15.24 | 14.77 | 14.88 | 1,670,471 | -0.10(-0.67%) |
Apr 03, 2017 | 15.33 | 15.46 | 14.89 | 14.98 | 1,009,478 | -0.37(-2.41%) |
Mar 31, 2017 | 16.41 | 16.50 | 15.33 | 15.35 | 1,091,806 | -1.10(-6.69%) |
Mar 30, 2017 | 16.20 | 16.47 | 16.01 | 16.45 | 813,623 | +0.15(+0.92%) |
Mar 29, 2017 | 16.10 | 16.50 | 16.06 | 16.30 | 647,982 | +0.20(+1.24%) |
Mar 28, 2017 | 15.91 | 16.10 | 15.53 | 16.10 | 1,125,767 | +0.24(+1.51%) |
Mar 27, 2017 | 15.62 | 16.07 | 15.50 | 15.86 | 913,240 | -0.09(-0.56%) |
Mar 24, 2017 | 15.99 | 16.00 | 15.73 | 15.95 | 363,452 | -0.11(-0.68%) |
Mar 23, 2017 | 15.75 | 16.30 | 15.57 | 16.06 | 899,238 | +0.35(+2.23%) |
Mar 22, 2017 | 15.00 | 15.78 | 14.96 | 15.71 | 1,801,123 | +0.01(+0.06%) |
Mar 21, 2017 | 17.32 | 17.35 | 15.58 | 15.70 | 3,840,060 | +0.17(+1.09%) |
Mar 20, 2017 | 16.48 | 16.77 | 15.52 | 15.53 | 1,538,108 | -0.95(-5.76%) |
Mar 17, 2017 | 16.15 | 16.49 | 16.10 | 16.48 | 1,333,797 | +0.29(+1.79%) |
Mar 16, 2017 | 16.50 | 16.60 | 16.14 | 16.19 | 536,389 | -0.15(-0.92%) |
Mar 15, 2017 | 16.13 | 16.39 | 15.87 | 16.34 | 734,098 | +0.23(+1.46%) |
Mar 14, 2017 | 15.86 | 16.13 | 15.60 | 16.11 | 901,151 | +0.12(+0.72%) |
Mar 13, 2017 | 16.13 | 16.17 | 15.73 | 15.99 | 613,320 | -0.12(-0.74%) |
Mar 10, 2017 | 15.95 | 16.24 | 15.76 | 16.11 | 619,494 | +0.27(+1.70%) |
Mar 09, 2017 | 16.48 | 16.68 | 15.79 | 15.84 | 1,054,885 | -0.75(-4.52%) |
Mar 08, 2017 | 16.49 | 16.85 | 16.43 | 16.59 | 424,817 | +0.08(+0.48%) |
Mar 07, 2017 | 16.60 | 16.80 | 16.46 | 16.51 | 291,344 | -0.18(-1.08%) |
Mar 06, 2017 | 16.55 | 16.72 | 16.34 | 16.69 | 406,933 | +0.09(+0.54%) |
Mar 03, 2017 | 16.90 | 17.14 | 16.39 | 16.60 | 390,701 | -0.34(-2.01%) |
Mar 02, 2017 | 16.70 | 17.16 | 16.36 | 16.94 | 483,381 | +0.19(+1.13%) |
Mar 01, 2017 | 17.04 | 17.05 | 16.29 | 16.75 | 1,055,768 | -0.22(-1.30%) |
Feb 28, 2017 | 17.40 | 17.40 | 16.86 | 16.97 | 655,451 | -0.53(-3.03%) |
Feb 27, 2017 | 17.00 | 17.54 | 16.92 | 17.50 | 441,231 | +0.40(+2.34%) |
Feb 24, 2017 | 16.83 | 17.52 | 16.66 | 17.10 | 673,057 | +0.35(+2.09%) |
Feb 23, 2017 | 18.48 | 18.63 | 16.71 | 16.75 | 1,282,733 | -1.70(-9.21%) |
Feb 22, 2017 | 18.22 | 18.45 | 18.05 | 18.45 | 479,307 | +0.25(+1.37%) |
Feb 21, 2017 | 18.24 | 18.48 | 18.04 | 18.20 | 588,937 | +0.17(+0.94%) |
Feb 17, 2017 | 18.03 | 18.03 | 18.03 | 0 | +0.17(+0.95%) | |
Feb 16, 2017 | 18.28 | 18.51 | 17.76 | 17.86 | 474,483 | -0.45(-2.46%) |
Feb 15, 2017 | 18.64 | 18.99 | 18.12 | 18.31 | 513,155 | -0.43(-2.29%) |
Feb 14, 2017 | 18.43 | 19.09 | 18.43 | 18.74 | 594,406 | +0.29(+1.57%) |
Feb 13, 2017 | 18.82 | 19.00 | 18.27 | 18.45 | 696,431 | -0.35(-1.86%) |
Feb 10, 2017 | 18.24 | 18.83 | 18.05 | 18.80 | 672,270 | +0.67(+3.70%) |
Feb 09, 2017 | 17.73 | 18.49 | 17.73 | 18.13 | 583,057 | +0.40(+2.26%) |
Feb 08, 2017 | 17.18 | 17.83 | 16.95 | 17.73 | 612,848 | +0.44(+2.54%) |
Feb 07, 2017 | 17.66 | 17.71 | 17.28 | 17.29 | 335,498 | -0.23(-1.31%) |
Feb 06, 2017 | 17.75 | 17.94 | 17.41 | 17.52 | 588,274 | -0.31(-1.74%) |
Feb 03, 2017 | 17.73 | 18.28 | 17.53 | 17.83 | 461,746 | +0.16(+0.91%) |
Feb 02, 2017 | 17.35 | 18.06 | 17.07 | 17.67 | 832,751 | +0.35(+2.02%) |
Feb 01, 2017 | 17.50 | 17.69 | 16.96 | 17.32 | 808,756 | -0.12(-0.69%) |
Jan 31, 2017 | 16.90 | 17.48 | 16.65 | 17.44 | 959,625 | +0.37(+2.17%) |
Jan 30, 2017 | 16.85 | 17.27 | 16.62 | 17.07 | 724,207 | +0.09(+0.53%) |
Jan 27, 2017 | 17.35 | 17.41 | 16.80 | 16.98 | 662,641 | -0.43(-2.47%) |
Jan 26, 2017 | 17.97 | 18.15 | 17.38 | 17.41 | 519,796 | -0.52(-2.90%) |
Jan 25, 2017 | 18.03 | 18.15 | 17.64 | 17.93 | 664,898 | -0.04(-0.22%) |
Jan 24, 2017 | 17.88 | 17.98 | 17.56 | 17.97 | 505,128 | +0.17(+0.96%) |
Jan 23, 2017 | 17.99 | 17.99 | 17.57 | 17.80 | 467,634 | -0.20(-1.11%) |
Jan 20, 2017 | 18.00 | 18.23 | 17.72 | 18.00 | 563,891 | +0.12(+0.67%) |
Jan 19, 2017 | 18.69 | 18.78 | 17.82 | 17.88 | 754,189 | -0.88(-4.69%) |
Jan 18, 2017 | 18.54 | 18.77 | 18.07 | 18.76 | 855,064 | +0.13(+0.70%) |
Jan 17, 2017 | 18.37 | 19.47 | 18.34 | 18.63 | 731,766 | +0.26(+1.42%) |
Jan 13, 2017 | 18.37 | 18.37 | 18.37 | 0 | +0.16(+0.88%) | |
Jan 12, 2017 | 18.25 | 18.36 | 17.98 | 18.21 | 814,530 | -0.04(-0.22%) |
Jan 11, 2017 | 19.01 | 19.13 | 18.13 | 18.25 | 966,804 | -0.63(-3.34%) |
Jan 10, 2017 | 18.56 | 19.20 | 18.11 | 18.88 | 1,428,038 | +0.13(+0.69%) |
Jan 09, 2017 | 18.28 | 19.47 | 18.28 | 18.75 | 2,818,333 | +1.31(+7.51%) |
Jan 06, 2017 | 17.51 | 17.62 | 17.07 | 17.44 | 1,804,646 | +0.19(+1.10%) |
Jan 05, 2017 | 18.43 | 18.43 | 16.83 | 17.25 | 2,751,464 | -1.03(-5.63%) |
Jan 04, 2017 | 18.08 | 18.61 | 17.90 | 18.28 | 1,484,096 | +0.23(+1.27%) |
Jan 03, 2017 | 18.23 | 18.43 | 17.76 | 18.05 | 1,462,776 | +0.02(+0.11%) |
Dec 30, 2016 | 18.03 | 18.03 | 18.03 | 0 | -0.32(-1.74%) | |
Dec 29, 2016 | 18.22 | 18.61 | 18.01 | 18.35 | 1,014,805 | +0.21(+1.16%) |
Dec 28, 2016 | 18.64 | 18.84 | 18.10 | 18.14 | 581,477 | -0.37(-2.00%) |
Dec 27, 2016 | 18.75 | 18.87 | 18.24 | 18.51 | 928,326 | -0.19(-1.02%) |
Dec 23, 2016 | 18.70 | 18.70 | 18.70 | 0 | -0.13(-0.69%) | |
Dec 22, 2016 | 19.94 | 19.99 | 18.75 | 18.83 | 1,118,160 | -1.21(-6.04%) |
Dec 21, 2016 | 20.37 | 20.47 | 19.83 | 20.04 | 440,292 | -0.45(-2.20%) |
Dec 20, 2016 | 20.39 | 21.05 | 20.38 | 20.49 | 656,402 | +0.11(+0.54%) |
Dec 19, 2016 | 20.11 | 20.80 | 20.10 | 20.38 | 696,863 | +0.31(+1.54%) |
Dec 16, 2016 | 20.52 | 20.89 | 20.01 | 20.07 | 1,250,259 | -0.38(-1.86%) |
Dec 15, 2016 | 21.31 | 21.33 | 20.26 | 20.45 | 976,632 | -0.89(-4.17%) |
Dec 14, 2016 | 21.43 | 21.62 | 21.19 | 21.34 | 763,121 | -0.05(-0.23%) |
Dec 13, 2016 | 21.21 | 21.56 | 20.93 | 21.39 | 705,662 | +0.22(+1.04%) |
Dec 12, 2016 | 21.37 | 21.37 | 20.83 | 21.17 | 1,164,473 | -0.02(-0.09%) |
Dec 09, 2016 | 22.19 | 22.39 | 21.08 | 21.19 | 1,628,232 | -1.07(-4.81%) |
Dec 08, 2016 | 21.44 | 22.39 | 21.40 | 22.26 | 1,931,655 | +0.85(+3.97%) |
Dec 07, 2016 | 20.18 | 21.43 | 20.01 | 21.41 | 2,361,353 | +1.40(+7.00%) |
Dec 06, 2016 | 17.75 | 20.23 | 17.01 | 20.01 | 7,315,428 | +4.47(+28.76%) |
Dec 05, 2016 | 15.77 | 16.30 | 15.53 | 15.54 | 1,507,061 | -0.09(-0.58%) |
Dec 02, 2016 | 15.10 | 15.78 | 15.10 | 15.63 | 967,088 | +0.52(+3.44%) |
Dec 01, 2016 | 15.93 | 15.93 | 14.98 | 15.11 | 1,560,908 | -0.87(-5.44%) |
Nov 30, 2016 | 16.62 | 16.65 | 15.93 | 15.98 | 966,676 | -0.63(-3.79%) |
Nov 29, 2016 | 16.51 | 16.85 | 16.39 | 16.61 | 793,662 | +0.06(+0.36%) |
Nov 28, 2016 | 16.90 | 16.91 | 16.36 | 16.55 | 701,358 | -0.34(-2.01%) |
Nov 25, 2016 | 17.28 | 17.28 | 16.86 | 16.89 | 201,881 | -0.28(-1.63%) |
Nov 23, 2016 | 17.17 | 17.17 | 17.17 | 0 | -0.10(-0.58%) | |
Nov 22, 2016 | 16.74 | 17.39 | 16.72 | 17.27 | 809,046 | +0.67(+4.04%) |
Nov 21, 2016 | 16.97 | 16.97 | 16.54 | 16.60 | 542,497 | -0.36(-2.12%) |
Nov 18, 2016 | 16.65 | 16.96 | 16.36 | 16.96 | 644,190 | +0.19(+1.13%) |
Nov 17, 2016 | 16.77 | 17.01 | 16.67 | 16.77 | 557,233 | -0.12(-0.71%) |
Nov 16, 2016 | 16.43 | 17.10 | 16.18 | 16.89 | 478,461 | +0.12(+0.72%) |
Nov 15, 2016 | 16.79 | 17.03 | 16.25 | 16.77 | 801,264 | -0.66(-3.79%) |
Nov 14, 2016 | 17.30 | 18.14 | 17.25 | 17.43 | 623,575 | +0.29(+1.69%) |
Nov 11, 2016 | 16.80 | 17.16 | 16.67 | 17.14 | 982,481 | +0.34(+2.02%) |
Nov 10, 2016 | 16.30 | 17.13 | 16.30 | 16.80 | 1,113,249 | +0.63(+3.90%) |
Nov 09, 2016 | 15.76 | 16.27 | 15.40 | 16.17 | 1,033,252 | +0.09(+0.56%) |
Nov 08, 2016 | 15.96 | 16.25 | 15.81 | 16.08 | 342,557 | +0.08(+0.50%) |
Nov 07, 2016 | 15.75 | 16.01 | 15.65 | 16.00 | 448,132 | +0.46(+2.96%) |
Nov 04, 2016 | 15.58 | 15.82 | 15.50 | 15.54 | 466,754 | -0.01(-0.06%) |
Nov 03, 2016 | 15.92 | 15.92 | 15.54 | 15.55 | 362,099 | -0.28(-1.77%) |
Nov 02, 2016 | 15.57 | 15.88 | 15.53 | 15.83 | 512,849 | +0.17(+1.09%) |
Nov 01, 2016 | 16.01 | 16.16 | 15.58 | 15.66 | 444,171 | -0.41(-2.55%) |
Oct 31, 2016 | 15.90 | 16.17 | 15.75 | 16.07 | 498,857 | +0.19(+1.20%) |
Oct 28, 2016 | 15.51 | 16.03 | 15.40 | 15.88 | 615,562 | +0.29(+1.86%) |
Oct 27, 2016 | 15.83 | 15.87 | 15.48 | 15.59 | 384,354 | -0.23(-1.45%) |
Oct 26, 2016 | 15.85 | 16.11 | 15.81 | 15.82 | 355,681 | -0.17(-1.06%) |
Oct 25, 2016 | 16.04 | 16.09 | 15.86 | 15.99 | 528,059 | -0.12(-0.74%) |
Oct 24, 2016 | 16.03 | 16.27 | 15.98 | 16.11 | 427,878 | +0.10(+0.62%) |
Oct 21, 2016 | 15.85 | 16.02 | 15.73 | 16.01 | 415,093 | +0.06(+0.38%) |
Oct 20, 2016 | 15.93 | 16.10 | 15.89 | 15.95 | 355,619 | -0.02(-0.13%) |
Oct 19, 2016 | 15.80 | 16.03 | 15.71 | 15.97 | 337,617 | +0.16(+1.01%) |
Oct 18, 2016 | 16.31 | 16.31 | 15.72 | 15.81 | 680,812 | -0.34(-2.11%) |
Oct 17, 2016 | 16.42 | 16.53 | 16.12 | 16.15 | 540,128 | -0.35(-2.12%) |
Oct 14, 2016 | 16.45 | 16.63 | 16.31 | 16.50 | 484,966 | +0.08(+0.49%) |
Oct 13, 2016 | 16.50 | 16.64 | 16.30 | 16.42 | 511,338 | -0.20(-1.20%) |
Oct 12, 2016 | 16.78 | 16.87 | 16.49 | 16.62 | 773,998 | -0.16(-0.95%) |
Oct 11, 2016 | 16.66 | 16.88 | 16.44 | 16.78 | 838,508 | +0.02(+0.12%) |
Oct 10, 2016 | 16.55 | 16.83 | 16.49 | 16.76 | 786,795 | +0.25(+1.51%) |
Oct 07, 2016 | 16.09 | 16.70 | 16.04 | 16.51 | 1,021,520 | +0.51(+3.19%) |
Oct 06, 2016 | 15.93 | 16.02 | 15.61 | 16.00 | 871,740 | +0.02(+0.13%) |
Oct 05, 2016 | 15.70 | 16.20 | 15.70 | 15.98 | 873,271 | +0.28(+1.78%) |
Oct 04, 2016 | 15.35 | 15.82 | 15.23 | 15.70 | 1,109,525 | +0.30(+1.95%) |
Oct 03, 2016 | 15.45 | 15.48 | 15.23 | 15.40 | 1,145,018 | -0.03(-0.19%) |
Sep 30, 2016 | 15.37 | 15.61 | 15.12 | 15.43 | 1,231,237 | +0.15(+0.98%) |
Sep 29, 2016 | 15.42 | 15.64 | 15.20 | 15.28 | 995,916 | -0.14(-0.91%) |
Sep 28, 2016 | 15.85 | 15.89 | 15.34 | 15.42 | 999,148 | -0.43(-2.71%) |
Sep 27, 2016 | 15.89 | 16.30 | 15.79 | 15.85 | 1,410,978 | +0.59(+3.87%) |
Sep 26, 2016 | 15.04 | 15.58 | 15.00 | 15.26 | 1,244,920 | +0.13(+0.86%) |
Sep 23, 2016 | 15.21 | 15.52 | 15.05 | 15.13 | 1,216,041 | -0.06(-0.39%) |
Sep 22, 2016 | 15.35 | 15.46 | 15.00 | 15.19 | 784,388 | -0.12(-0.78%) |
Sep 21, 2016 | 15.35 | 15.44 | 15.10 | 15.31 | 834,455 | +0.14(+0.92%) |
Sep 20, 2016 | 15.30 | 15.57 | 15.04 | 15.17 | 1,037,542 | -0.15(-0.98%) |
Sep 19, 2016 | 15.50 | 15.73 | 15.31 | 15.32 | 1,468,145 | -0.12(-0.78%) |
Sep 16, 2016 | 15.34 | 15.51 | 15.24 | 15.44 | 1,344,366 | -0.05(-0.32%) |
Sep 15, 2016 | 15.01 | 15.51 | 14.95 | 15.49 | 1,249,797 | +0.39(+2.58%) |
Sep 14, 2016 | 15.11 | 15.34 | 14.93 | 15.10 | 1,663,968 | +0.11(+0.73%) |
Sep 13, 2016 | 15.31 | 15.65 | 14.86 | 14.99 | 1,255,118 | -0.52(-3.35%) |
Sep 12, 2016 | 15.22 | 15.61 | 15.11 | 15.51 | 2,250,050 | +0.24(+1.57%) |
Sep 09, 2016 | 15.87 | 15.87 | 15.21 | 15.27 | 1,677,577 | -0.76(-4.74%) |
Sep 08, 2016 | 15.15 | 16.20 | 15.02 | 16.03 | 2,824,378 | +1.06(+7.08%) |
Sep 07, 2016 | 15.86 | 15.90 | 14.33 | 14.97 | 6,524,789 | +0.98(+7.01%) |
Sep 06, 2016 | 13.87 | 14.14 | 13.57 | 13.99 | 1,306,200 | +0.19(+1.38%) |
Sep 02, 2016 | 13.62 | 13.80 | 13.80 | 13.80 | 653,200 | +0.21(+1.55%) |
Sep 01, 2016 | 13.65 | 13.74 | 13.35 | 13.59 | 680,129 | -0.06(-0.44%) |
Aug 31, 2016 | 13.80 | 13.96 | 13.59 | 13.65 | 602,224 | -0.09(-0.66%) |
Aug 30, 2016 | 14.03 | 14.39 | 13.59 | 13.74 | 804,232 | -0.40(-2.83%) |
Aug 29, 2016 | 13.96 | 14.33 | 13.81 | 14.14 | 572,034 | +0.26(+1.87%) |
Aug 26, 2016 | 13.91 | 14.23 | 13.79 | 13.88 | 512,822 | -0.03(-0.22%) |
Aug 25, 2016 | 14.05 | 14.22 | 13.72 | 13.91 | 531,384 | -0.09(-0.64%) |
Aug 24, 2016 | 14.06 | 14.37 | 13.75 | 14.00 | 662,171 | -0.15(-1.06%) |
Aug 23, 2016 | 14.19 | 14.40 | 14.01 | 14.15 | 558,180 | +0.04(+0.28%) |
Aug 22, 2016 | 14.30 | 14.33 | 14.01 | 14.11 | 538,630 | -0.17(-1.19%) |
Aug 19, 2016 | 14.11 | 14.30 | 14.03 | 14.28 | 469,134 | +0.10(+0.71%) |
Aug 18, 2016 | 13.74 | 14.19 | 13.62 | 14.18 | 607,912 | +0.56(+4.11%) |
Aug 17, 2016 | 13.80 | 13.91 | 13.58 | 13.62 | 718,887 | -0.28(-2.01%) |
Aug 16, 2016 | 13.92 | 14.05 | 13.76 | 13.90 | 680,509 | -0.03(-0.22%) |
Aug 15, 2016 | 13.53 | 13.93 | 13.50 | 13.93 | 409,646 | +0.44(+3.26%) |
Aug 12, 2016 | 13.54 | 13.56 | 13.25 | 13.49 | 928,749 | +0.00(+0.00%) |
Aug 11, 2016 | 13.35 | 13.82 | 13.04 | 13.49 | 620,632 | +0.47(+3.61%) |
Aug 10, 2016 | 13.16 | 13.38 | 13.01 | 13.02 | 371,515 | -0.18(-1.36%) |
Aug 09, 2016 | 13.19 | 13.47 | 12.93 | 13.20 | 703,853 | -0.05(-0.38%) |
Aug 08, 2016 | 13.25 | 13.40 | 13.03 | 13.25 | 497,161 | +0.05(+0.38%) |
Aug 05, 2016 | 12.74 | 13.28 | 12.51 | 13.20 | 908,743 | +0.63(+5.01%) |
Aug 04, 2016 | 12.33 | 12.66 | 12.31 | 12.57 | 538,833 | +0.26(+2.11%) |
Aug 03, 2016 | 12.36 | 12.41 | 11.96 | 12.31 | 755,088 | -0.18(-1.44%) |
Aug 02, 2016 | 12.83 | 12.83 | 12.24 | 12.49 | 862,833 | -0.34(-2.65%) |
Aug 01, 2016 | 12.67 | 12.89 | 12.44 | 12.83 | 488,469 | +0.12(+0.94%) |
Jul 29, 2016 | 12.55 | 12.81 | 12.31 | 12.71 | 896,751 | +0.16(+1.27%) |
Jul 28, 2016 | 12.87 | 12.96 | 12.37 | 12.55 | 546,763 | -0.31(-2.41%) |
Jul 27, 2016 | 12.72 | 12.96 | 12.56 | 12.86 | 687,411 | +0.22(+1.74%) |
Jul 26, 2016 | 12.59 | 12.90 | 12.55 | 12.64 | 615,958 | +0.03(+0.24%) |
Jul 25, 2016 | 12.22 | 12.68 | 11.93 | 12.61 | 541,632 | +0.40(+3.28%) |
Jul 22, 2016 | 12.30 | 12.30 | 12.00 | 12.21 | 469,400 | -0.09(-0.73%) |
Jul 21, 2016 | 12.45 | 12.62 | 12.13 | 12.30 | 674,491 | -0.13(-1.05%) |
Jul 20, 2016 | 12.30 | 12.49 | 12.06 | 12.43 | 450,753 | +0.15(+1.22%) |
Jul 19, 2016 | 12.39 | 12.46 | 12.16 | 12.28 | 429,709 | -0.10(-0.81%) |
Jul 18, 2016 | 12.20 | 12.54 | 12.09 | 12.38 | 662,189 | +0.26(+2.15%) |
Jul 15, 2016 | 12.16 | 12.49 | 12.00 | 12.12 | 724,503 | -0.22(-1.78%) |
Jul 14, 2016 | 12.33 | 12.50 | 12.15 | 12.34 | 915,163 | +0.07(+0.57%) |
Jul 13, 2016 | 12.50 | 12.61 | 12.04 | 12.27 | 905,522 | -0.21(-1.68%) |
Jul 12, 2016 | 12.45 | 12.68 | 12.43 | 12.48 | 868,988 | +0.05(+0.40%) |
Jul 11, 2016 | 11.99 | 12.58 | 11.98 | 12.43 | 1,313,713 | +0.58(+4.89%) |
Jul 08, 2016 | 11.46 | 12.09 | 11.31 | 11.85 | 1,091,175 | +0.54(+4.77%) |
Jul 07, 2016 | 11.25 | 11.47 | 11.14 | 11.31 | 756,098 | +0.28(+2.54%) |
Jul 05, 2016 | 11.28 | 11.29 | 10.88 | 11.03 | 1,103,710 | -0.42(-3.67%) |
Jul 01, 2016 | 11.06 | 11.45 | 11.45 | 11.45 | 1,005,500 | +0.40(+3.62%) |
Jun 30, 2016 | 11.14 | 11.19 | 10.90 | 11.05 | 813,468 | -0.03(-0.27%) |
Jun 29, 2016 | 10.64 | 11.16 | 10.56 | 11.08 | 1,139,163 | +0.49(+4.63%) |
Jun 28, 2016 | 10.51 | 10.90 | 10.51 | 10.59 | 1,062,555 | +0.33(+3.22%) |
Jun 27, 2016 | 10.60 | 10.69 | 9.990 | 10.26 | 1,099,909 | -0.47(-4.38%) |
Jun 24, 2016 | 10.45 | 10.79 | 10.14 | 10.73 | 1,162,638 | -0.08(-0.74%) |
Jun 23, 2016 | 10.86 | 11.03 | 10.71 | 10.81 | 683,994 | +0.07(+0.65%) |
Jun 22, 2016 | 10.98 | 11.02 | 10.67 | 10.74 | 901,963 | -0.26(-2.36%) |
Jun 21, 2016 | 10.91 | 11.03 | 10.67 | 11.00 | 1,095,856 | +0.14(+1.34%) |
Jun 20, 2016 | 10.94 | 11.14 | 10.77 | 10.86 | 1,063,648 | +0.03(+0.23%) |
Jun 17, 2016 | 10.58 | 10.95 | 10.58 | 10.83 | 1,855,431 | +0.29(+2.75%) |
Jun 16, 2016 | 10.71 | 10.72 | 10.44 | 10.54 | 853,162 | -0.18(-1.68%) |
Jun 15, 2016 | 10.54 | 11.05 | 10.54 | 10.72 | 1,382,126 | +0.18(+1.71%) |
Jun 14, 2016 | 10.61 | 10.96 | 10.41 | 10.54 | 1,302,909 | +0.01(+0.09%) |
Jun 13, 2016 | 10.11 | 10.67 | 9.960 | 10.53 | 1,606,127 | +0.42(+4.15%) |
Jun 10, 2016 | 10.32 | 10.46 | 9.750 | 10.11 | 2,287,084 | -0.52(-4.89%) |
Jun 09, 2016 | 10.99 | 11.11 | 10.35 | 10.63 | 3,121,151 | +0.19(+1.82%) |
Jun 08, 2016 | 10.53 | 10.65 | 10.34 | 10.44 | 1,494,609 | -0.09(-0.85%) |
Jun 07, 2016 | 10.50 | 10.70 | 10.41 | 10.53 | 1,494,530 | +0.04(+0.38%) |
Jun 06, 2016 | 10.60 | 10.71 | 10.41 | 10.49 | 981,093 | -0.01(-0.10%) |
Jun 03, 2016 | 10.53 | 10.67 | 10.43 | 10.50 | 984,787 | -0.14(-1.32%) |
Jun 02, 2016 | 10.47 | 10.69 | 10.39 | 10.64 | 1,620,896 | +0.17(+1.62%) |
Jun 01, 2016 | 10.43 | 10.68 | 10.40 | 10.47 | 1,275,200 | +0.05(+0.48%) |
May 31, 2016 | 10.55 | 10.69 | 10.35 | 10.42 | 1,570,002 | -0.07(-0.67%) |
May 27, 2016 | 10.34 | 10.49 | 10.49 | 10.49 | 1,120,400 | +0.09(+0.87%) |
May 26, 2016 | 10.18 | 10.51 | 10.18 | 10.40 | 980,199 | +0.21(+2.06%) |
May 25, 2016 | 10.22 | 10.28 | 9.820 | 10.19 | 2,153,628 | +0.00(+0.00%) |
May 24, 2016 | 10.46 | 10.53 | 10.15 | 10.19 | 1,852,531 | -0.26(-2.49%) |
May 23, 2016 | 10.54 | 10.77 | 10.43 | 10.45 | 1,078,843 | -0.11(-1.04%) |
May 20, 2016 | 10.47 | 10.62 | 10.30 | 10.56 | 1,555,427 | +0.15(+1.44%) |
May 19, 2016 | 10.46 | 10.65 | 10.35 | 10.41 | 2,167,237 | +0.01(+0.10%) |
May 18, 2016 | 10.35 | 10.84 | 10.34 | 10.40 | 2,884,907 | -0.10(-0.95%) |
May 17, 2016 | 11.19 | 11.26 | 10.20 | 10.50 | 14,583,916 | -4.41(-29.58%) |
May 16, 2016 | 14.94 | 15.19 | 14.75 | 14.91 | 874,400 | +0.03(+0.20%) |
May 13, 2016 | 14.96 | 15.31 | 14.82 | 14.88 | 1,089,552 | -0.20(-1.33%) |
May 12, 2016 | 15.02 | 15.20 | 14.77 | 15.08 | 847,121 | +0.04(+0.27%) |
May 11, 2016 | 15.44 | 15.70 | 15.00 | 15.04 | 1,227,979 | -0.66(-4.20%) |
May 10, 2016 | 16.09 | 16.13 | 15.43 | 15.70 | 1,210,344 | -0.46(-2.85%) |
May 09, 2016 | 15.98 | 16.57 | 15.98 | 16.16 | 572,986 | +0.10(+0.62%) |
May 06, 2016 | 15.74 | 16.15 | 15.56 | 16.06 | 808,552 | +0.21(+1.32%) |
May 05, 2016 | 16.15 | 16.17 | 15.44 | 15.85 | 934,825 | -0.36(-2.22%) |
May 04, 2016 | 16.14 | 16.58 | 16.03 | 16.21 | 545,533 | -0.10(-0.61%) |
May 03, 2016 | 16.67 | 17.12 | 16.09 | 16.31 | 830,576 | -0.48(-2.86%) |