Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.75 | 18.35 | 16.42 | 18.28 | 505,815 | +1.38(+8.17%) |
Jan 30, 2017 | 17.11 | 17.36 | 16.57 | 16.90 | 390,865 | -0.23(-1.34%) |
Jan 27, 2017 | 17.01 | 17.34 | 16.80 | 17.13 | 309,208 | +0.09(+0.53%) |
Jan 26, 2017 | 18.40 | 18.64 | 17.02 | 17.04 | 370,425 | -1.30(-7.09%) |
Jan 25, 2017 | 18.54 | 18.77 | 18.07 | 18.34 | 468,276 | +0.02(+0.11%) |
Jan 24, 2017 | 18.57 | 18.57 | 17.69 | 18.32 | 315,957 | -0.26(-1.40%) |
Jan 23, 2017 | 18.79 | 18.80 | 18.22 | 18.58 | 245,012 | -0.25(-1.33%) |
Jan 20, 2017 | 19.06 | 19.44 | 18.66 | 18.83 | 340,747 | -0.18(-0.95%) |
Jan 19, 2017 | 19.37 | 19.79 | 18.60 | 19.01 | 456,879 | -0.36(-1.86%) |
Jan 18, 2017 | 19.62 | 20.04 | 19.08 | 19.37 | 304,972 | -0.09(-0.46%) |
Jan 17, 2017 | 21.06 | 21.06 | 19.45 | 19.46 | 357,551 | -1.81(-8.51%) |
Jan 13, 2017 | 21.27 | 21.27 | 21.27 | 0 | -0.31(-1.44%) | |
Jan 12, 2017 | 21.04 | 21.71 | 20.74 | 21.58 | 340,035 | +0.28(+1.31%) |
Jan 11, 2017 | 21.90 | 21.96 | 20.62 | 21.30 | 248,625 | -0.56(-2.56%) |
Jan 10, 2017 | 22.42 | 22.52 | 21.57 | 21.86 | 172,696 | -0.48(-2.15%) |
Jan 09, 2017 | 22.50 | 22.65 | 21.88 | 22.34 | 198,879 | -0.07(-0.31%) |
Jan 06, 2017 | 22.22 | 22.91 | 22.12 | 22.41 | 322,712 | +0.39(+1.77%) |
Jan 05, 2017 | 21.40 | 22.10 | 21.02 | 22.02 | 266,460 | +0.43(+1.99%) |
Jan 04, 2017 | 20.45 | 21.63 | 20.32 | 21.59 | 222,587 | +1.01(+4.91%) |
Jan 03, 2017 | 20.79 | 20.87 | 19.84 | 20.58 | 213,476 | +0.13(+0.64%) |
Dec 30, 2016 | 20.45 | 20.45 | 20.45 | 0 | -0.08(-0.39%) | |
Dec 29, 2016 | 20.57 | 20.88 | 20.43 | 20.53 | 85,009 | -0.02(-0.10%) |
Dec 28, 2016 | 20.56 | 20.92 | 20.37 | 20.55 | 160,718 | -0.08(-0.39%) |
Dec 27, 2016 | 21.18 | 21.45 | 20.41 | 20.63 | 163,090 | -0.54(-2.55%) |
Dec 23, 2016 | 21.17 | 21.17 | 21.17 | 0 | +0.77(+3.77%) | |
Dec 22, 2016 | 21.02 | 21.02 | 20.03 | 20.40 | 284,032 | -0.64(-3.04%) |
Dec 21, 2016 | 21.71 | 21.71 | 20.94 | 21.04 | 331,712 | -0.55(-2.55%) |
Dec 20, 2016 | 21.39 | 21.83 | 21.07 | 21.59 | 200,603 | +0.37(+1.74%) |
Dec 19, 2016 | 22.14 | 22.37 | 21.08 | 21.22 | 305,813 | -0.90(-4.07%) |
Dec 16, 2016 | 22.56 | 22.66 | 21.89 | 22.12 | 2,055,190 | -0.43(-1.91%) |
Dec 15, 2016 | 22.43 | 22.68 | 22.00 | 22.55 | 415,415 | +0.11(+0.49%) |
Dec 14, 2016 | 22.31 | 22.67 | 22.08 | 22.44 | 302,446 | -0.02(-0.09%) |
Dec 13, 2016 | 22.67 | 22.90 | 22.08 | 22.46 | 293,166 | -0.12(-0.53%) |
Dec 12, 2016 | 23.28 | 23.30 | 22.54 | 22.58 | 360,270 | -0.50(-2.17%) |
Dec 09, 2016 | 23.26 | 23.54 | 22.83 | 23.08 | 364,277 | -0.01(-0.04%) |
Dec 08, 2016 | 22.76 | 23.24 | 22.45 | 23.09 | 231,646 | +0.33(+1.45%) |
Dec 07, 2016 | 22.46 | 22.82 | 21.98 | 22.76 | 242,039 | +0.00(+0.00%) |
Dec 06, 2016 | 22.56 | 22.96 | 22.36 | 22.76 | 260,995 | +0.21(+0.93%) |
Dec 05, 2016 | 22.75 | 23.36 | 21.96 | 22.55 | 320,470 | +0.29(+1.30%) |
Dec 02, 2016 | 21.88 | 22.49 | 20.81 | 22.26 | 864,765 | +0.24(+1.09%) |
Dec 01, 2016 | 22.89 | 22.95 | 21.27 | 22.02 | 418,464 | -0.68(-3.00%) |
Nov 30, 2016 | 24.08 | 24.28 | 22.60 | 22.70 | 408,437 | -1.70(-6.97%) |
Nov 29, 2016 | 24.60 | 24.76 | 24.28 | 24.40 | 352,462 | -0.13(-0.53%) |
Nov 28, 2016 | 25.01 | 25.21 | 24.49 | 24.53 | 281,952 | -0.37(-1.49%) |
Nov 25, 2016 | 25.09 | 25.48 | 24.69 | 24.90 | 205,053 | +0.00(+0.00%) |
Nov 23, 2016 | 24.90 | 24.90 | 24.90 | 0 | -0.04(-0.16%) | |
Nov 22, 2016 | 25.00 | 25.20 | 24.42 | 24.94 | 417,513 | -0.05(-0.20%) |
Nov 21, 2016 | 24.57 | 25.50 | 24.03 | 24.99 | 307,807 | +0.37(+1.50%) |
Nov 18, 2016 | 25.49 | 25.50 | 24.27 | 24.62 | 300,698 | -0.85(-3.34%) |
Nov 17, 2016 | 25.89 | 25.90 | 25.12 | 25.47 | 436,831 | -0.27(-1.05%) |
Nov 16, 2016 | 25.95 | 26.95 | 25.50 | 25.74 | 241,540 | -0.46(-1.76%) |
Nov 15, 2016 | 25.00 | 26.98 | 23.87 | 26.20 | 590,700 | -0.50(-1.87%) |
Nov 14, 2016 | 25.80 | 27.31 | 25.28 | 26.70 | 747,116 | +1.20(+4.71%) |
Nov 11, 2016 | 24.97 | 26.27 | 24.50 | 25.50 | 569,750 | +0.98(+3.98%) |
Nov 10, 2016 | 23.62 | 25.00 | 23.32 | 24.52 | 414,725 | +1.06(+4.54%) |
Nov 09, 2016 | 20.63 | 23.62 | 20.56 | 23.46 | 402,416 | +2.82(+13.66%) |
Nov 08, 2016 | 19.56 | 20.85 | 19.35 | 20.64 | 352,843 | +1.20(+6.17%) |
Nov 07, 2016 | 18.05 | 19.58 | 18.02 | 19.44 | 228,483 | +1.51(+8.42%) |
Nov 04, 2016 | 17.50 | 18.25 | 17.26 | 17.93 | 544,138 | +1.46(+8.86%) |
Nov 03, 2016 | 16.50 | 16.51 | 14.87 | 16.47 | 133,211 | +0.04(+0.24%) |
Nov 02, 2016 | 16.53 | 16.61 | 15.89 | 16.43 | 121,821 | -0.17(-1.02%) |
Nov 01, 2016 | 16.35 | 16.70 | 16.16 | 16.60 | 114,185 | +0.32(+1.97%) |
Oct 31, 2016 | 16.22 | 16.48 | 16.08 | 16.28 | 143,932 | +0.02(+0.12%) |
Oct 28, 2016 | 16.13 | 16.42 | 15.84 | 16.26 | 79,396 | -0.02(-0.12%) |
Oct 27, 2016 | 16.71 | 16.87 | 16.11 | 16.28 | 74,317 | -0.14(-0.88%) |
Oct 26, 2016 | 16.83 | 16.84 | 16.16 | 16.43 | 105,254 | -0.36(-2.12%) |
Oct 25, 2016 | 17.08 | 17.11 | 16.74 | 16.78 | 65,534 | -0.14(-0.83%) |
Oct 24, 2016 | 17.07 | 17.28 | 16.86 | 16.92 | 93,081 | -0.06(-0.35%) |
Oct 21, 2016 | 17.02 | 17.31 | 16.93 | 16.98 | 109,713 | -0.20(-1.16%) |
Oct 20, 2016 | 16.56 | 17.26 | 16.56 | 17.18 | 108,550 | +0.58(+3.49%) |
Oct 19, 2016 | 17.01 | 17.01 | 16.50 | 16.60 | 126,383 | -0.34(-2.01%) |
Oct 18, 2016 | 17.16 | 17.24 | 16.91 | 16.94 | 121,660 | +0.10(+0.59%) |
Oct 17, 2016 | 16.44 | 16.97 | 16.39 | 16.84 | 135,761 | +0.44(+2.68%) |
Oct 14, 2016 | 16.90 | 17.15 | 16.37 | 16.40 | 141,622 | -0.30(-1.80%) |
Oct 13, 2016 | 16.18 | 16.76 | 16.18 | 16.70 | 156,441 | +0.29(+1.77%) |
Oct 12, 2016 | 16.84 | 16.91 | 16.33 | 16.41 | 224,515 | -0.43(-2.55%) |
Oct 11, 2016 | 16.91 | 17.15 | 16.61 | 16.84 | 133,178 | -0.19(-1.12%) |
Oct 10, 2016 | 16.70 | 17.06 | 16.67 | 17.03 | 109,404 | +0.48(+2.90%) |
Oct 07, 2016 | 16.50 | 16.94 | 16.24 | 16.55 | 95,599 | +0.04(+0.24%) |
Oct 06, 2016 | 16.63 | 16.70 | 16.10 | 16.51 | 152,105 | -0.23(-1.37%) |
Oct 05, 2016 | 16.50 | 17.19 | 16.27 | 16.74 | 281,679 | +0.38(+2.32%) |
Oct 04, 2016 | 15.49 | 16.49 | 14.48 | 16.36 | 190,421 | +1.01(+6.58%) |
Oct 03, 2016 | 15.09 | 15.36 | 14.82 | 15.35 | 173,478 | +0.35(+2.33%) |
Sep 30, 2016 | 14.29 | 15.18 | 14.19 | 15.00 | 323,481 | +0.86(+6.08%) |
Sep 29, 2016 | 15.33 | 15.53 | 14.11 | 14.14 | 277,904 | -1.25(-8.12%) |
Sep 28, 2016 | 15.58 | 15.95 | 15.15 | 15.39 | 188,049 | -0.10(-0.65%) |
Sep 27, 2016 | 15.84 | 15.96 | 15.43 | 15.49 | 173,263 | -0.42(-2.64%) |
Sep 26, 2016 | 16.72 | 16.82 | 15.87 | 15.91 | 182,212 | -0.66(-3.98%) |
Sep 23, 2016 | 16.88 | 17.23 | 16.36 | 16.57 | 167,102 | -0.39(-2.30%) |
Sep 22, 2016 | 16.32 | 17.09 | 16.26 | 16.96 | 163,292 | +0.73(+4.50%) |
Sep 21, 2016 | 16.00 | 16.55 | 16.00 | 16.23 | 253,127 | +0.42(+2.66%) |
Sep 20, 2016 | 15.72 | 15.97 | 15.47 | 15.81 | 147,763 | +0.19(+1.22%) |
Sep 19, 2016 | 15.73 | 15.99 | 15.53 | 15.62 | 104,326 | -0.10(-0.64%) |
Sep 16, 2016 | 15.69 | 15.86 | 15.32 | 15.72 | 562,010 | +0.07(+0.45%) |
Sep 15, 2016 | 15.50 | 15.76 | 15.35 | 15.65 | 115,696 | +0.13(+0.84%) |
Sep 14, 2016 | 15.61 | 15.97 | 15.39 | 15.52 | 146,407 | -0.05(-0.32%) |
Sep 13, 2016 | 15.81 | 15.96 | 15.30 | 15.57 | 140,801 | -0.25(-1.58%) |
Sep 12, 2016 | 15.34 | 15.94 | 15.04 | 15.82 | 123,472 | +0.46(+2.99%) |
Sep 09, 2016 | 16.49 | 17.10 | 15.34 | 15.36 | 249,163 | -1.28(-7.69%) |
Sep 08, 2016 | 16.15 | 17.07 | 15.99 | 16.64 | 211,709 | +0.44(+2.72%) |
Sep 07, 2016 | 15.76 | 16.24 | 15.76 | 16.20 | 117,341 | +0.48(+3.05%) |
Sep 06, 2016 | 14.85 | 15.83 | 14.77 | 15.72 | 215,838 | +1.02(+6.94%) |
Sep 02, 2016 | 14.78 | 14.70 | 14.70 | 14.70 | 62,800 | -0.08(-0.54%) |
Sep 01, 2016 | 14.72 | 15.20 | 14.50 | 14.78 | 110,695 | +0.01(+0.07%) |
Aug 31, 2016 | 15.00 | 15.10 | 14.33 | 14.77 | 154,805 | -0.18(-1.20%) |
Aug 30, 2016 | 14.85 | 15.46 | 14.72 | 14.95 | 184,823 | +0.12(+0.81%) |
Aug 29, 2016 | 14.66 | 15.06 | 14.48 | 14.83 | 78,422 | +0.14(+0.95%) |
Aug 26, 2016 | 14.51 | 14.98 | 14.01 | 14.69 | 100,701 | +0.15(+1.03%) |
Aug 25, 2016 | 14.40 | 14.98 | 14.06 | 14.54 | 191,190 | -0.27(-1.82%) |
Aug 24, 2016 | 15.30 | 15.89 | 14.56 | 14.81 | 201,817 | -0.34(-2.24%) |
Aug 23, 2016 | 15.13 | 15.29 | 14.27 | 15.15 | 151,985 | +0.22(+1.47%) |
Aug 22, 2016 | 14.52 | 15.01 | 14.40 | 14.93 | 229,560 | +0.53(+3.68%) |
Aug 19, 2016 | 13.91 | 14.61 | 13.80 | 14.40 | 244,947 | +0.42(+3.00%) |
Aug 18, 2016 | 13.32 | 14.06 | 12.76 | 13.98 | 1,063,743 | +1.06(+8.20%) |
Aug 17, 2016 | 13.07 | 13.17 | 12.82 | 12.92 | 59,778 | -0.08(-0.62%) |
Aug 16, 2016 | 13.23 | 13.23 | 12.91 | 13.00 | 183,026 | -0.30(-2.26%) |
Aug 15, 2016 | 12.94 | 13.59 | 12.94 | 13.30 | 110,735 | +0.42(+3.26%) |
Aug 12, 2016 | 12.65 | 12.98 | 12.38 | 12.88 | 57,928 | +0.16(+1.26%) |
Aug 11, 2016 | 12.68 | 12.86 | 12.34 | 12.72 | 158,500 | +0.06(+0.47%) |
Aug 10, 2016 | 13.25 | 13.25 | 12.57 | 12.66 | 203,910 | -0.53(-4.02%) |
Aug 09, 2016 | 12.96 | 13.31 | 12.80 | 13.19 | 98,260 | +0.22(+1.70%) |
Aug 08, 2016 | 13.00 | 13.03 | 12.75 | 12.97 | 88,017 | +0.03(+0.23%) |
Aug 05, 2016 | 12.78 | 13.04 | 12.62 | 12.94 | 96,573 | +0.21(+1.65%) |
Aug 04, 2016 | 12.47 | 13.00 | 12.47 | 12.73 | 129,448 | +0.34(+2.74%) |
Aug 03, 2016 | 12.29 | 12.65 | 12.05 | 12.39 | 180,006 | +0.10(+0.81%) |
Aug 02, 2016 | 12.45 | 12.70 | 12.22 | 12.29 | 167,798 | -0.19(-1.52%) |
Aug 01, 2016 | 12.08 | 12.74 | 12.05 | 12.48 | 97,443 | +0.49(+4.09%) |
Jul 29, 2016 | 12.02 | 12.07 | 11.82 | 11.99 | 74,767 | -0.14(-1.15%) |
Jul 28, 2016 | 12.00 | 12.27 | 11.66 | 12.13 | 75,882 | +0.14(+1.17%) |
Jul 27, 2016 | 11.70 | 12.11 | 11.70 | 11.99 | 68,598 | +0.37(+3.18%) |
Jul 26, 2016 | 11.59 | 11.72 | 11.52 | 11.62 | 37,887 | +0.00(+0.00%) |
Jul 25, 2016 | 11.73 | 11.81 | 11.45 | 11.62 | 86,574 | -0.10(-0.85%) |
Jul 22, 2016 | 11.43 | 12.04 | 11.40 | 11.72 | 99,051 | +0.33(+2.90%) |
Jul 21, 2016 | 11.21 | 11.83 | 11.21 | 11.39 | 105,332 | +0.23(+2.06%) |
Jul 20, 2016 | 10.82 | 11.18 | 10.66 | 11.16 | 559,228 | +0.44(+4.10%) |
Jul 19, 2016 | 10.90 | 10.90 | 10.68 | 10.72 | 190,608 | -0.16(-1.47%) |
Jul 18, 2016 | 10.93 | 10.96 | 10.75 | 10.88 | 142,809 | -0.08(-0.73%) |
Jul 15, 2016 | 10.77 | 11.02 | 10.27 | 10.96 | 135,860 | +0.31(+2.91%) |
Jul 14, 2016 | 10.63 | 11.06 | 10.47 | 10.65 | 229,002 | +0.09(+0.85%) |
Jul 13, 2016 | 11.09 | 11.45 | 10.52 | 10.56 | 344,016 | -0.43(-3.91%) |
Jul 12, 2016 | 10.33 | 11.20 | 10.30 | 10.99 | 290,526 | +0.63(+6.08%) |
Jul 11, 2016 | 10.53 | 10.82 | 10.29 | 10.36 | 154,161 | -0.13(-1.24%) |
Jul 08, 2016 | 10.46 | 10.55 | 10.12 | 10.49 | 509,551 | +0.23(+2.24%) |
Jul 07, 2016 | 10.54 | 10.70 | 9.770 | 10.26 | 283,356 | -0.21(-2.01%) |
Jul 05, 2016 | 10.95 | 10.96 | 10.45 | 10.47 | 213,019 | -0.48(-4.38%) |
Jul 01, 2016 | 10.85 | 10.95 | 10.95 | 10.95 | 115,700 | +0.13(+1.20%) |
Jun 30, 2016 | 10.90 | 11.15 | 10.64 | 10.82 | 171,049 | -0.05(-0.46%) |
Jun 29, 2016 | 10.91 | 11.23 | 10.57 | 10.87 | 206,169 | -0.01(-0.09%) |
Jun 28, 2016 | 11.27 | 11.39 | 10.76 | 10.88 | 280,943 | -0.13(-1.18%) |
Jun 27, 2016 | 11.57 | 11.58 | 10.69 | 11.01 | 309,785 | -0.44(-3.84%) |
Jun 24, 2016 | 12.20 | 12.33 | 11.43 | 11.45 | 1,897,383 | -0.86(-6.99%) |
Jun 23, 2016 | 12.15 | 12.36 | 12.05 | 12.31 | 170,525 | +0.27(+2.24%) |
Jun 22, 2016 | 12.32 | 12.60 | 12.02 | 12.04 | 122,401 | -0.40(-3.22%) |
Jun 21, 2016 | 13.50 | 13.50 | 12.27 | 12.44 | 157,309 | -0.99(-7.37%) |
Jun 20, 2016 | 13.68 | 13.77 | 13.31 | 13.43 | 143,302 | -0.06(-0.44%) |
Jun 17, 2016 | 13.65 | 13.73 | 13.11 | 13.49 | 229,882 | -0.11(-0.81%) |
Jun 16, 2016 | 12.47 | 13.65 | 12.31 | 13.60 | 172,514 | +1.12(+8.97%) |
Jun 15, 2016 | 12.77 | 12.77 | 12.23 | 12.48 | 229,617 | -0.19(-1.50%) |
Jun 14, 2016 | 13.00 | 13.24 | 12.33 | 12.67 | 179,830 | -0.35(-2.69%) |
Jun 13, 2016 | 13.60 | 13.95 | 12.97 | 13.02 | 398,829 | -0.61(-4.48%) |
Jun 10, 2016 | 13.96 | 14.24 | 13.08 | 13.63 | 185,930 | -0.48(-3.40%) |
Jun 09, 2016 | 14.52 | 14.66 | 14.06 | 14.11 | 122,778 | -0.49(-3.36%) |
Jun 08, 2016 | 14.75 | 14.84 | 14.35 | 14.60 | 178,211 | -0.10(-0.68%) |
Jun 07, 2016 | 14.38 | 15.20 | 14.29 | 14.70 | 151,846 | +0.23(+1.59%) |
Jun 06, 2016 | 14.38 | 14.81 | 14.09 | 14.47 | 156,982 | +0.13(+0.91%) |
Jun 03, 2016 | 15.28 | 15.28 | 14.27 | 14.34 | 166,952 | -0.96(-6.27%) |
Jun 02, 2016 | 15.14 | 15.51 | 14.70 | 15.30 | 79,100 | +0.20(+1.32%) |
Jun 01, 2016 | 15.35 | 15.41 | 14.04 | 15.10 | 103,459 | -0.25(-1.63%) |
May 31, 2016 | 15.57 | 15.88 | 15.10 | 15.35 | 505,249 | -0.12(-0.78%) |
May 27, 2016 | 15.46 | 15.47 | 15.47 | 15.47 | 129,700 | +0.00(+0.00%) |
May 26, 2016 | 15.34 | 15.50 | 14.94 | 15.47 | 85,771 | +0.07(+0.45%) |
May 25, 2016 | 14.35 | 15.64 | 14.30 | 15.40 | 285,035 | +1.07(+7.47%) |
May 24, 2016 | 14.23 | 14.35 | 14.15 | 14.33 | 220,937 | +0.13(+0.92%) |
May 23, 2016 | 14.14 | 14.31 | 14.01 | 14.20 | 168,392 | -0.05(-0.35%) |
May 20, 2016 | 14.21 | 14.47 | 14.20 | 14.25 | 242,365 | +0.00(+0.00%) |
May 19, 2016 | 14.06 | 14.44 | 14.00 | 14.25 | 196,195 | +0.10(+0.71%) |
May 18, 2016 | 13.98 | 14.27 | 13.87 | 14.15 | 184,504 | +0.12(+0.86%) |
May 17, 2016 | 14.10 | 14.30 | 13.61 | 14.03 | 181,448 | -0.07(-0.50%) |
May 16, 2016 | 14.00 | 14.50 | 13.92 | 14.10 | 436,608 | +0.14(+1.00%) |
May 13, 2016 | 13.65 | 14.01 | 12.92 | 13.96 | 101,318 | +0.36(+2.65%) |
May 12, 2016 | 13.86 | 14.03 | 13.03 | 13.60 | 161,406 | -0.15(-1.09%) |
May 11, 2016 | 13.89 | 14.18 | 13.56 | 13.75 | 118,556 | -0.22(-1.57%) |
May 10, 2016 | 13.87 | 14.22 | 13.35 | 13.97 | 132,858 | +0.14(+1.01%) |
May 09, 2016 | 13.00 | 13.92 | 12.85 | 13.83 | 114,688 | +0.77(+5.90%) |
May 06, 2016 | 12.70 | 13.14 | 12.70 | 13.06 | 96,623 | +0.28(+2.19%) |
May 05, 2016 | 12.78 | 12.93 | 12.61 | 12.78 | 99,931 | +0.05(+0.39%) |
May 04, 2016 | 12.59 | 12.84 | 12.56 | 12.73 | 154,811 | -0.01(-0.08%) |
May 03, 2016 | 12.96 | 13.18 | 12.59 | 12.74 | 118,021 | -0.38(-2.90%) |
May 02, 2016 | 12.98 | 13.22 | 12.52 | 13.12 | 62,026 | +0.17(+1.31%) |
Apr 29, 2016 | 13.64 | 13.64 | 12.80 | 12.95 | 151,496 | -0.70(-5.13%) |
Apr 28, 2016 | 14.01 | 14.20 | 13.61 | 13.65 | 70,153 | -0.41(-2.92%) |
Apr 27, 2016 | 14.20 | 14.86 | 13.97 | 14.06 | 142,338 | -0.19(-1.33%) |
Apr 26, 2016 | 13.82 | 14.40 | 13.75 | 14.25 | 374,442 | +0.41(+2.96%) |
Apr 25, 2016 | 14.00 | 14.11 | 13.74 | 13.84 | 81,242 | -0.24(-1.70%) |
Apr 22, 2016 | 14.00 | 14.22 | 13.83 | 14.08 | 53,690 | -0.05(-0.35%) |
Apr 21, 2016 | 13.86 | 14.18 | 13.75 | 14.13 | 90,962 | +0.20(+1.44%) |
Apr 20, 2016 | 13.60 | 14.19 | 13.51 | 13.93 | 102,645 | +0.22(+1.60%) |
Apr 19, 2016 | 13.74 | 13.83 | 13.44 | 13.71 | 129,678 | +0.07(+0.51%) |
Apr 18, 2016 | 13.48 | 13.96 | 13.30 | 13.64 | 91,738 | +0.20(+1.49%) |
Apr 15, 2016 | 13.24 | 13.69 | 13.24 | 13.44 | 87,868 | +0.14(+1.05%) |
Apr 14, 2016 | 13.40 | 13.47 | 13.19 | 13.30 | 124,377 | -0.10(-0.75%) |
Apr 13, 2016 | 13.40 | 13.53 | 13.24 | 13.40 | 92,662 | +0.00(+0.00%) |
Apr 12, 2016 | 13.10 | 13.68 | 13.04 | 13.40 | 114,107 | +0.30(+2.29%) |
Apr 11, 2016 | 14.10 | 14.10 | 13.03 | 13.10 | 221,026 | -0.85(-6.09%) |
Apr 08, 2016 | 14.10 | 14.10 | 13.78 | 13.95 | 128,772 | +0.00(+0.00%) |
Apr 07, 2016 | 14.10 | 14.32 | 13.77 | 13.95 | 229,645 | -0.16(-1.13%) |
Apr 06, 2016 | 13.58 | 14.24 | 13.58 | 14.11 | 219,696 | +0.57(+4.21%) |
Apr 05, 2016 | 13.83 | 13.99 | 13.40 | 13.54 | 131,871 | -0.35(-2.52%) |
Apr 04, 2016 | 13.97 | 14.41 | 13.65 | 13.89 | 394,517 | -0.05(-0.36%) |
Apr 01, 2016 | 13.70 | 14.15 | 13.63 | 13.94 | 142,402 | +0.38(+2.80%) |
Mar 31, 2016 | 13.62 | 14.29 | 12.84 | 13.56 | 706,849 | -0.01(-0.07%) |
Mar 30, 2016 | 14.00 | 14.21 | 13.25 | 13.57 | 811,318 | -0.62(-4.37%) |
Mar 29, 2016 | 13.20 | 14.38 | 12.81 | 14.19 | 276,178 | +1.02(+7.74%) |
Mar 28, 2016 | 13.49 | 13.90 | 13.02 | 13.17 | 143,260 | -0.23(-1.72%) |
Mar 24, 2016 | 13.94 | 13.40 | 13.40 | 13.40 | 58,800 | -0.68(-4.83%) |
Mar 23, 2016 | 14.65 | 14.88 | 13.91 | 14.08 | 103,074 | -0.62(-4.22%) |
Mar 22, 2016 | 14.75 | 15.87 | 14.36 | 14.70 | 81,494 | -0.11(-0.74%) |
Mar 21, 2016 | 14.73 | 15.65 | 14.73 | 14.81 | 106,164 | +0.16(+1.09%) |
Mar 18, 2016 | 15.18 | 15.30 | 14.60 | 14.65 | 506,690 | -0.40(-2.66%) |
Mar 17, 2016 | 15.29 | 15.29 | 14.75 | 15.05 | 197,880 | -0.15(-0.99%) |
Mar 16, 2016 | 15.56 | 15.56 | 14.82 | 15.20 | 137,487 | -0.33(-2.12%) |
Mar 15, 2016 | 16.57 | 16.57 | 15.49 | 15.53 | 86,929 | -1.11(-6.67%) |
Mar 14, 2016 | 16.48 | 17.00 | 16.10 | 16.64 | 138,842 | +0.18(+1.09%) |
Mar 11, 2016 | 15.90 | 16.92 | 15.70 | 16.46 | 155,413 | +0.58(+3.65%) |
Mar 10, 2016 | 16.09 | 16.63 | 15.44 | 15.88 | 125,047 | -0.21(-1.31%) |
Mar 09, 2016 | 16.99 | 17.20 | 15.79 | 16.09 | 256,473 | -0.75(-4.45%) |
Mar 08, 2016 | 17.19 | 17.66 | 16.67 | 16.84 | 161,690 | -0.41(-2.38%) |
Mar 07, 2016 | 17.85 | 18.48 | 16.87 | 17.25 | 261,600 | -0.45(-2.54%) |
Mar 04, 2016 | 17.40 | 17.40 | 16.58 | 17.70 | 297,204 | -0.18(-1.01%) |
Mar 03, 2016 | 17.88 | 18.33 | 17.07 | 17.88 | 156,657 | +0.00(+0.00%) |
Mar 02, 2016 | 16.83 | 18.07 | 16.04 | 17.88 | 165,358 | +1.04(+6.18%) |
Mar 01, 2016 | 16.50 | 17.00 | 15.97 | 16.84 | 154,485 | +0.84(+5.25%) |
Feb 29, 2016 | 16.89 | 16.97 | 15.51 | 16.00 | 190,205 | -0.93(-5.49%) |
Feb 26, 2016 | 16.32 | 17.02 | 15.84 | 16.93 | 166,224 | +0.73(+4.51%) |
Feb 25, 2016 | 16.33 | 17.48 | 16.04 | 16.20 | 184,138 | -0.01(-0.06%) |
Feb 24, 2016 | 15.82 | 16.44 | 15.16 | 16.21 | 99,069 | +0.18(+1.12%) |
Feb 23, 2016 | 15.97 | 16.85 | 15.90 | 16.03 | 68,485 | -0.01(-0.06%) |
Feb 22, 2016 | 17.40 | 18.55 | 15.74 | 16.04 | 147,326 | -1.22(-7.07%) |
Feb 19, 2016 | 17.23 | 17.47 | 16.69 | 17.26 | 107,048 | +0.00(+0.00%) |
Feb 18, 2016 | 17.17 | 18.14 | 17.00 | 17.26 | 99,021 | +0.06(+0.35%) |
Feb 17, 2016 | 17.55 | 18.00 | 15.30 | 17.20 | 219,318 | +0.61(+3.68%) |
Feb 16, 2016 | 16.22 | 18.00 | 16.04 | 16.59 | 238,132 | +0.55(+3.43%) |
Feb 12, 2016 | 16.07 | 16.04 | 16.04 | 16.04 | 92,700 | +0.09(+0.56%) |
Feb 11, 2016 | 15.15 | 16.20 | 15.00 | 15.95 | 173,650 | +0.49(+3.17%) |
Feb 10, 2016 | 15.32 | 16.48 | 15.10 | 15.46 | 144,047 | +0.28(+1.84%) |
Feb 09, 2016 | 14.32 | 15.29 | 14.05 | 15.18 | 131,581 | +0.63(+4.33%) |
Feb 08, 2016 | 15.70 | 15.71 | 14.00 | 14.55 | 186,011 | -1.05(-6.73%) |
Feb 05, 2016 | 15.88 | 16.15 | 15.53 | 15.60 | 149,520 | -0.47(-2.92%) |
Feb 04, 2016 | 15.04 | 16.55 | 15.04 | 16.07 | 89,222 | +1.07(+7.13%) |
Feb 03, 2016 | 14.71 | 15.87 | 14.15 | 15.00 | 153,435 | +0.42(+2.88%) |
Feb 02, 2016 | 14.13 | 14.90 | 13.91 | 14.58 | 107,607 | +0.28(+1.96%) |