Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.62 | 19.64 | 18.83 | 19.38 | 1,421,598 | -0.37(-1.87%) |
Feb 27, 2017 | 19.36 | 19.80 | 19.21 | 19.75 | 903,963 | +0.36(+1.86%) |
Feb 24, 2017 | 18.74 | 19.91 | 18.60 | 19.39 | 1,120,852 | +0.67(+3.58%) |
Feb 23, 2017 | 19.16 | 19.41 | 18.69 | 18.72 | 1,438,912 | -0.54(-2.79%) |
Feb 22, 2017 | 19.12 | 19.40 | 18.95 | 19.25 | 805,496 | +0.09(+0.48%) |
Feb 21, 2017 | 19.10 | 19.39 | 18.84 | 19.16 | 939,858 | +0.17(+0.88%) |
Feb 17, 2017 | 18.99 | 18.99 | 18.99 | 0 | +0.31(+1.66%) | |
Feb 16, 2017 | 18.94 | 19.14 | 18.24 | 18.68 | 1,334,716 | -0.27(-1.42%) |
Feb 15, 2017 | 19.07 | 19.31 | 18.53 | 18.95 | 1,109,394 | -0.18(-0.92%) |
Feb 14, 2017 | 18.61 | 19.24 | 18.61 | 19.13 | 807,268 | +0.33(+1.74%) |
Feb 13, 2017 | 19.23 | 19.25 | 18.60 | 18.80 | 1,032,566 | -0.26(-1.36%) |
Feb 10, 2017 | 19.17 | 19.43 | 18.66 | 19.06 | 944,598 | -0.07(-0.35%) |
Feb 09, 2017 | 18.32 | 19.25 | 18.32 | 19.13 | 1,862,621 | +0.77(+4.20%) |
Feb 08, 2017 | 17.34 | 18.50 | 17.12 | 18.36 | 1,365,013 | +0.94(+5.39%) |
Feb 07, 2017 | 18.25 | 18.25 | 17.32 | 17.42 | 1,141,825 | -0.66(-3.66%) |
Feb 06, 2017 | 17.97 | 18.47 | 17.93 | 18.08 | 1,427,010 | +0.06(+0.33%) |
Feb 03, 2017 | 18.24 | 18.24 | 17.49 | 18.02 | 1,309,504 | -0.22(-1.20%) |
Feb 02, 2017 | 18.26 | 18.84 | 17.96 | 18.24 | 2,562,026 | +0.23(+1.26%) |
Feb 01, 2017 | 17.98 | 18.22 | 17.62 | 18.01 | 2,638,428 | +0.19(+1.08%) |
Jan 31, 2017 | 16.77 | 18.09 | 16.47 | 17.82 | 3,648,354 | +0.86(+5.04%) |
Jan 30, 2017 | 16.27 | 17.08 | 16.08 | 16.97 | 4,385,685 | +0.63(+3.85%) |
Jan 27, 2017 | 16.79 | 16.91 | 16.19 | 16.34 | 1,166,516 | -0.50(-2.99%) |
Jan 26, 2017 | 17.39 | 17.54 | 16.78 | 16.84 | 1,263,824 | -0.55(-3.14%) |
Jan 25, 2017 | 17.36 | 17.60 | 17.15 | 17.38 | 1,177,065 | +0.22(+1.27%) |
Jan 24, 2017 | 17.02 | 17.28 | 16.56 | 17.17 | 1,324,981 | +0.15(+0.89%) |
Jan 23, 2017 | 17.28 | 17.47 | 16.81 | 17.02 | 2,542,039 | -0.38(-2.17%) |
Jan 20, 2017 | 17.54 | 17.74 | 17.24 | 17.39 | 1,234,789 | -0.02(-0.10%) |
Jan 19, 2017 | 17.78 | 17.97 | 17.34 | 17.41 | 1,371,552 | -0.44(-2.49%) |
Jan 18, 2017 | 17.87 | 17.97 | 17.23 | 17.85 | 1,902,791 | -0.13(-0.70%) |
Jan 17, 2017 | 17.84 | 18.66 | 17.82 | 17.98 | 1,388,358 | +0.07(+0.37%) |
Jan 13, 2017 | 17.91 | 17.91 | 17.91 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 18.11 | 18.36 | 17.64 | 17.91 | 1,482,209 | -0.28(-1.52%) |
Jan 11, 2017 | 18.54 | 18.67 | 17.82 | 18.19 | 1,771,126 | -0.29(-1.54%) |
Jan 10, 2017 | 18.68 | 19.05 | 18.27 | 18.47 | 2,102,415 | -0.36(-1.92%) |
Jan 09, 2017 | 18.62 | 18.94 | 18.43 | 18.84 | 1,913,234 | +0.11(+0.58%) |
Jan 06, 2017 | 19.24 | 19.33 | 18.62 | 18.73 | 3,640,946 | -0.47(-2.45%) |
Jan 05, 2017 | 20.08 | 20.12 | 18.71 | 19.20 | 2,660,252 | -1.64(-7.89%) |
Jan 04, 2017 | 20.59 | 21.38 | 20.56 | 20.84 | 2,345,688 | +0.15(+0.73%) |
Jan 03, 2017 | 21.43 | 21.97 | 20.15 | 20.69 | 2,514,943 | -0.74(-3.44%) |
Dec 30, 2016 | 21.43 | 21.43 | 21.43 | 0 | -0.02(-0.08%) | |
Dec 29, 2016 | 21.64 | 22.11 | 21.03 | 21.44 | 1,507,953 | -0.21(-0.97%) |
Dec 28, 2016 | 22.26 | 22.50 | 21.50 | 21.65 | 1,096,144 | -0.46(-2.09%) |
Dec 27, 2016 | 22.16 | 22.47 | 21.80 | 22.11 | 609,240 | +0.09(+0.42%) |
Dec 23, 2016 | 22.02 | 22.02 | 22.02 | 0 | +0.11(+0.50%) | |
Dec 22, 2016 | 23.77 | 23.77 | 21.77 | 21.91 | 2,230,099 | -1.90(-7.99%) |
Dec 21, 2016 | 23.62 | 24.12 | 23.38 | 23.82 | 1,498,952 | +0.20(+0.85%) |
Dec 20, 2016 | 22.92 | 23.62 | 22.76 | 23.62 | 977,784 | +0.87(+3.83%) |
Dec 19, 2016 | 22.42 | 22.97 | 22.31 | 22.74 | 904,860 | +0.46(+2.07%) |
Dec 16, 2016 | 23.22 | 23.35 | 22.26 | 22.28 | 4,768,063 | -0.68(-2.96%) |
Dec 15, 2016 | 23.11 | 23.38 | 22.82 | 22.96 | 1,220,817 | -0.06(-0.25%) |
Dec 14, 2016 | 22.89 | 23.23 | 22.32 | 23.02 | 1,628,471 | +0.05(+0.22%) |
Dec 13, 2016 | 22.74 | 23.34 | 22.41 | 22.97 | 2,491,964 | +0.29(+1.29%) |
Dec 12, 2016 | 22.73 | 23.00 | 21.89 | 22.68 | 2,614,536 | -0.12(-0.52%) |
Dec 09, 2016 | 22.09 | 23.06 | 21.66 | 22.79 | 3,968,007 | +0.77(+3.50%) |
Dec 08, 2016 | 20.65 | 22.94 | 20.24 | 22.02 | 15,030,614 | +6.26(+39.67%) |
Dec 07, 2016 | 15.27 | 15.98 | 15.19 | 15.77 | 2,382,395 | +0.52(+3.39%) |
Dec 06, 2016 | 14.98 | 15.29 | 14.60 | 15.25 | 1,666,697 | +0.32(+2.12%) |
Dec 05, 2016 | 15.37 | 15.90 | 14.79 | 14.93 | 3,069,367 | -1.08(-6.76%) |
Dec 02, 2016 | 15.76 | 16.19 | 15.59 | 16.02 | 1,943,472 | +0.28(+1.80%) |
Dec 01, 2016 | 15.60 | 15.81 | 15.24 | 15.73 | 923,281 | +0.11(+0.69%) |
Nov 30, 2016 | 15.42 | 15.81 | 15.08 | 15.63 | 1,091,951 | +0.16(+1.02%) |
Nov 29, 2016 | 15.30 | 15.63 | 15.12 | 15.47 | 793,162 | +0.25(+1.64%) |
Nov 28, 2016 | 15.55 | 15.58 | 14.93 | 15.22 | 636,434 | -0.33(-2.14%) |
Nov 25, 2016 | 15.64 | 15.78 | 15.49 | 15.55 | 342,734 | -0.01(-0.05%) |
Nov 23, 2016 | 15.56 | 15.56 | 15.56 | 0 | +0.09(+0.59%) | |
Nov 22, 2016 | 14.93 | 15.57 | 14.93 | 15.47 | 1,136,444 | +0.66(+4.44%) |
Nov 21, 2016 | 14.90 | 15.22 | 14.76 | 14.81 | 777,699 | +0.00(+0.00%) |
Nov 18, 2016 | 15.02 | 15.14 | 14.33 | 14.81 | 975,538 | -0.28(-1.88%) |
Nov 17, 2016 | 14.88 | 15.19 | 14.68 | 15.09 | 626,995 | +0.22(+1.46%) |
Nov 16, 2016 | 14.87 | 15.23 | 14.69 | 14.88 | 841,215 | -0.01(-0.06%) |
Nov 15, 2016 | 14.83 | 15.06 | 14.34 | 14.88 | 933,298 | +0.09(+0.62%) |
Nov 14, 2016 | 14.17 | 14.87 | 14.16 | 14.79 | 1,807,284 | +0.81(+5.78%) |
Nov 11, 2016 | 13.38 | 14.03 | 13.17 | 13.98 | 1,350,573 | +0.59(+4.42%) |
Nov 10, 2016 | 12.85 | 13.70 | 12.84 | 13.39 | 1,806,199 | +0.72(+5.72%) |
Nov 09, 2016 | 11.76 | 12.81 | 11.76 | 12.67 | 1,127,152 | +0.48(+3.96%) |
Nov 08, 2016 | 12.76 | 12.79 | 12.02 | 12.19 | 1,631,006 | -0.66(-5.12%) |
Nov 07, 2016 | 13.09 | 13.28 | 12.82 | 12.84 | 1,188,527 | +0.10(+0.78%) |
Nov 04, 2016 | 12.65 | 13.26 | 12.60 | 12.74 | 1,006,328 | +0.05(+0.39%) |
Nov 03, 2016 | 13.12 | 13.23 | 12.66 | 12.69 | 550,456 | -0.41(-3.11%) |
Nov 02, 2016 | 12.90 | 13.19 | 12.85 | 13.10 | 750,964 | +0.17(+1.35%) |
Nov 01, 2016 | 13.08 | 13.09 | 12.68 | 12.93 | 1,214,416 | -0.23(-1.77%) |
Oct 31, 2016 | 13.28 | 13.43 | 13.05 | 13.16 | 966,878 | -0.11(-0.82%) |
Oct 28, 2016 | 13.19 | 13.50 | 13.15 | 13.27 | 425,810 | -0.02(-0.19%) |
Oct 27, 2016 | 13.90 | 13.92 | 13.18 | 13.29 | 816,946 | -0.62(-4.43%) |
Oct 26, 2016 | 13.95 | 14.29 | 13.86 | 13.91 | 577,179 | -0.20(-1.42%) |
Oct 25, 2016 | 13.95 | 14.17 | 13.73 | 14.11 | 1,118,828 | +0.04(+0.30%) |
Oct 24, 2016 | 13.90 | 14.31 | 13.86 | 14.07 | 1,108,118 | +0.25(+1.81%) |
Oct 21, 2016 | 13.24 | 13.84 | 13.24 | 13.82 | 1,170,687 | +0.39(+2.92%) |
Oct 20, 2016 | 13.36 | 13.55 | 13.33 | 13.43 | 612,365 | +0.02(+0.19%) |
Oct 19, 2016 | 13.24 | 13.51 | 13.09 | 13.40 | 645,430 | +0.23(+1.77%) |
Oct 18, 2016 | 13.45 | 13.46 | 13.09 | 13.17 | 667,523 | -0.09(-0.69%) |
Oct 17, 2016 | 13.39 | 13.40 | 13.09 | 13.26 | 912,465 | -0.12(-0.93%) |
Oct 14, 2016 | 13.62 | 13.66 | 13.27 | 13.38 | 680,768 | -0.17(-1.23%) |
Oct 13, 2016 | 13.61 | 14.18 | 13.42 | 13.55 | 1,218,009 | -0.23(-1.69%) |
Oct 12, 2016 | 13.38 | 13.79 | 13.36 | 13.78 | 933,963 | +0.44(+3.31%) |
Oct 11, 2016 | 13.52 | 13.52 | 13.19 | 13.34 | 976,515 | -0.20(-1.48%) |
Oct 10, 2016 | 13.20 | 13.68 | 13.19 | 13.54 | 1,167,716 | +0.48(+3.70%) |
Oct 07, 2016 | 13.08 | 13.33 | 12.94 | 13.06 | 1,431,287 | +0.06(+0.45%) |
Oct 06, 2016 | 13.03 | 13.06 | 12.74 | 13.00 | 1,131,318 | -0.04(-0.32%) |
Oct 05, 2016 | 12.76 | 13.14 | 12.64 | 13.04 | 1,393,824 | +0.39(+3.09%) |
Oct 04, 2016 | 12.78 | 12.89 | 12.56 | 12.65 | 1,230,839 | -0.17(-1.30%) |
Oct 03, 2016 | 13.11 | 13.14 | 12.76 | 12.82 | 881,565 | -0.26(-1.97%) |
Sep 30, 2016 | 12.68 | 13.17 | 12.63 | 13.08 | 1,062,224 | +0.42(+3.36%) |
Sep 29, 2016 | 12.71 | 12.90 | 12.60 | 12.65 | 1,006,083 | -0.13(-1.04%) |
Sep 28, 2016 | 12.77 | 13.02 | 12.60 | 12.79 | 1,296,207 | -0.05(-0.39%) |
Sep 27, 2016 | 12.93 | 13.19 | 12.70 | 12.84 | 900,491 | -0.07(-0.52%) |
Sep 26, 2016 | 13.19 | 13.25 | 12.82 | 12.90 | 1,606,576 | -0.44(-3.31%) |
Sep 23, 2016 | 13.28 | 13.61 | 13.20 | 13.34 | 1,220,945 | +0.06(+0.44%) |
Sep 22, 2016 | 13.48 | 13.57 | 13.25 | 13.28 | 2,232,402 | +0.03(+0.25%) |
Sep 21, 2016 | 13.69 | 13.73 | 12.90 | 13.25 | 2,915,505 | -0.23(-1.73%) |
Sep 20, 2016 | 13.86 | 13.90 | 13.30 | 13.48 | 1,763,767 | -0.29(-2.12%) |
Sep 19, 2016 | 13.93 | 14.13 | 13.63 | 13.78 | 1,756,063 | -0.08(-0.54%) |
Sep 16, 2016 | 13.88 | 14.12 | 13.73 | 13.85 | 1,796,476 | -0.09(-0.66%) |
Sep 15, 2016 | 13.56 | 14.07 | 13.52 | 13.94 | 1,680,323 | +0.35(+2.57%) |
Sep 14, 2016 | 13.35 | 14.01 | 13.35 | 13.59 | 2,287,306 | +0.20(+1.49%) |
Sep 13, 2016 | 13.71 | 13.93 | 13.19 | 13.39 | 1,892,807 | -0.43(-3.13%) |
Sep 12, 2016 | 13.68 | 13.95 | 13.45 | 13.83 | 2,469,619 | +0.11(+0.79%) |
Sep 09, 2016 | 13.63 | 14.16 | 13.44 | 13.72 | 3,117,274 | +0.07(+0.49%) |
Sep 08, 2016 | 13.66 | 14.32 | 13.09 | 13.65 | 11,559,834 | +1.93(+16.44%) |
Sep 07, 2016 | 11.34 | 11.73 | 11.13 | 11.72 | 2,792,647 | +0.35(+3.04%) |
Sep 06, 2016 | 11.73 | 11.76 | 11.17 | 11.38 | 2,504,808 | -0.29(-2.47%) |
Sep 02, 2016 | 11.73 | 11.67 | 11.67 | 11.67 | 1,513,128 | -0.01(-0.07%) |
Sep 01, 2016 | 11.10 | 11.80 | 10.94 | 11.67 | 3,629,161 | +0.82(+7.51%) |
Aug 31, 2016 | 10.84 | 11.18 | 10.76 | 10.86 | 1,995,961 | +0.02(+0.15%) |
Aug 30, 2016 | 11.53 | 11.63 | 10.76 | 10.84 | 2,402,044 | -0.79(-6.80%) |
Aug 29, 2016 | 11.43 | 11.80 | 11.33 | 11.63 | 711,728 | +0.20(+1.73%) |
Aug 26, 2016 | 11.72 | 11.87 | 11.27 | 11.44 | 864,234 | -0.28(-2.39%) |
Aug 25, 2016 | 12.16 | 12.16 | 11.54 | 11.72 | 1,047,887 | -0.49(-3.98%) |
Aug 24, 2016 | 12.28 | 12.36 | 12.15 | 12.20 | 721,661 | -0.14(-1.14%) |
Aug 23, 2016 | 12.40 | 12.48 | 12.28 | 12.34 | 781,546 | +0.07(+0.60%) |
Aug 22, 2016 | 12.01 | 12.35 | 11.80 | 12.27 | 1,072,876 | +0.26(+2.13%) |
Aug 19, 2016 | 11.53 | 12.14 | 11.53 | 12.01 | 1,213,478 | +0.32(+2.75%) |
Aug 18, 2016 | 11.68 | 11.91 | 11.61 | 11.69 | 590,885 | +0.09(+0.78%) |
Aug 17, 2016 | 11.60 | 11.81 | 11.44 | 11.60 | 905,819 | -0.10(-0.85%) |
Aug 16, 2016 | 11.81 | 11.84 | 11.64 | 11.70 | 1,071,384 | -0.12(-0.98%) |
Aug 15, 2016 | 11.45 | 11.83 | 11.41 | 11.81 | 946,941 | +0.45(+3.99%) |
Aug 12, 2016 | 11.33 | 11.60 | 11.19 | 11.36 | 671,794 | +0.03(+0.29%) |
Aug 11, 2016 | 11.36 | 12.04 | 11.18 | 11.33 | 1,448,599 | +0.22(+2.00%) |
Aug 10, 2016 | 11.29 | 11.55 | 10.91 | 11.11 | 974,864 | -0.09(-0.81%) |
Aug 09, 2016 | 11.71 | 11.75 | 11.02 | 11.20 | 1,069,514 | -0.57(-4.83%) |
Aug 08, 2016 | 11.74 | 12.02 | 11.55 | 11.76 | 888,590 | -0.02(-0.21%) |
Aug 05, 2016 | 11.65 | 11.94 | 11.57 | 11.79 | 857,485 | +0.30(+2.58%) |
Aug 04, 2016 | 11.66 | 11.83 | 11.46 | 11.49 | 583,717 | -0.13(-1.13%) |
Aug 03, 2016 | 11.35 | 11.69 | 10.92 | 11.62 | 899,216 | +0.15(+1.29%) |
Aug 02, 2016 | 11.86 | 12.10 | 11.41 | 11.48 | 1,121,198 | +0.01(+0.07%) |
Aug 01, 2016 | 12.04 | 12.06 | 11.36 | 11.47 | 1,060,306 | -0.60(-4.98%) |
Jul 29, 2016 | 11.85 | 12.13 | 11.74 | 12.07 | 885,275 | +0.16(+1.31%) |
Jul 28, 2016 | 12.10 | 12.11 | 11.75 | 11.91 | 651,721 | -0.19(-1.56%) |
Jul 27, 2016 | 12.32 | 12.58 | 12.04 | 12.10 | 1,466,342 | -0.22(-1.81%) |
Jul 26, 2016 | 12.24 | 12.51 | 12.21 | 12.32 | 790,583 | +0.13(+1.08%) |
Jul 25, 2016 | 11.90 | 12.32 | 11.90 | 12.19 | 1,023,049 | +0.29(+2.42%) |
Jul 22, 2016 | 12.01 | 12.15 | 11.66 | 11.90 | 935,785 | -0.14(-1.16%) |
Jul 21, 2016 | 12.13 | 12.23 | 12.00 | 12.04 | 866,183 | -0.07(-0.61%) |
Jul 20, 2016 | 11.73 | 12.29 | 11.55 | 12.12 | 1,206,906 | +0.39(+3.30%) |
Jul 19, 2016 | 11.79 | 11.90 | 11.63 | 11.73 | 723,006 | -0.06(-0.49%) |
Jul 18, 2016 | 11.52 | 11.86 | 11.39 | 11.79 | 759,915 | +0.39(+3.40%) |
Jul 15, 2016 | 11.46 | 11.62 | 11.21 | 11.40 | 787,202 | +0.06(+0.51%) |
Jul 14, 2016 | 11.40 | 11.67 | 11.24 | 11.34 | 1,141,349 | -0.12(-1.01%) |
Jul 13, 2016 | 11.58 | 11.58 | 11.25 | 11.46 | 655,523 | -0.03(-0.29%) |
Jul 12, 2016 | 11.12 | 11.53 | 11.07 | 11.49 | 1,236,976 | +0.40(+3.56%) |
Jul 11, 2016 | 10.94 | 11.15 | 10.87 | 11.10 | 873,118 | +0.19(+1.74%) |
Jul 08, 2016 | 10.64 | 10.52 | 10.52 | 10.91 | 1,342,239 | +0.39(+3.68%) |
Jul 07, 2016 | 10.36 | 10.68 | 10.35 | 10.52 | 590,138 | +0.11(+1.03%) |
Jul 06, 2016 | 9.952 | 10.46 | 9.911 | 10.41 | 921,240 | +0.30(+2.93%) |
Jul 05, 2016 | 10.40 | 10.41 | 9.862 | 10.12 | 857,428 | -0.33(-3.15%) |
Jul 01, 2016 | 10.40 | 10.45 | 10.45 | 10.45 | 1,129,323 | +0.02(+0.16%) |
Jun 30, 2016 | 10.26 | 10.50 | 10.05 | 10.43 | 1,334,383 | +0.26(+2.51%) |
Jun 29, 2016 | 9.771 | 10.29 | 9.565 | 10.17 | 1,456,405 | +0.63(+6.65%) |
Jun 28, 2016 | 9.359 | 9.689 | 9.260 | 9.540 | 1,297,494 | +0.29(+3.12%) |
Jun 27, 2016 | 9.746 | 9.771 | 8.980 | 9.252 | 1,758,043 | -0.66(-6.65%) |
Jun 24, 2016 | 9.730 | 10.01 | 9.557 | 9.911 | 2,798,244 | -0.21(-2.04%) |
Jun 23, 2016 | 9.903 | 10.13 | 9.862 | 10.12 | 896,258 | +0.34(+3.45%) |
Jun 22, 2016 | 10.11 | 10.20 | 9.738 | 9.779 | 1,429,199 | -0.30(-3.02%) |
Jun 21, 2016 | 10.14 | 10.17 | 9.754 | 10.08 | 1,171,891 | +0.10(+0.99%) |
Jun 20, 2016 | 9.952 | 10.27 | 9.862 | 9.985 | 1,077,800 | +0.23(+2.36%) |
Jun 17, 2016 | 9.754 | 10.20 | 9.689 | 9.754 | 2,322,088 | +0.04(+0.42%) |
Jun 16, 2016 | 9.903 | 9.952 | 9.433 | 9.713 | 1,282,464 | -0.14(-1.42%) |
Jun 15, 2016 | 9.408 | 10.15 | 9.392 | 9.853 | 2,301,279 | +0.44(+4.73%) |
Jun 14, 2016 | 9.664 | 9.833 | 9.087 | 9.408 | 2,377,919 | +0.02(+0.26%) |
Jun 13, 2016 | 9.384 | 9.763 | 9.252 | 9.384 | 2,391,680 | -0.17(-1.81%) |
Jun 10, 2016 | 9.936 | 10.07 | 9.301 | 9.557 | 5,474,588 | -0.46(-4.61%) |
Jun 09, 2016 | 12.18 | 12.22 | 9.499 | 10.02 | 16,141,426 | -2.59(-20.54%) |
Jun 08, 2016 | 12.58 | 12.77 | 12.20 | 12.61 | 3,092,313 | +0.12(+0.98%) |
Jun 07, 2016 | 11.89 | 12.66 | 11.81 | 12.49 | 3,035,764 | +0.60(+5.05%) |
Jun 06, 2016 | 11.44 | 12.03 | 11.20 | 11.89 | 2,481,250 | +0.43(+3.76%) |
Jun 03, 2016 | 11.67 | 11.80 | 11.22 | 11.46 | 1,118,340 | -0.27(-2.29%) |
Jun 02, 2016 | 11.28 | 11.79 | 11.18 | 11.72 | 1,743,197 | +0.45(+3.96%) |
Jun 01, 2016 | 11.20 | 11.37 | 11.02 | 11.28 | 2,039,574 | +0.08(+0.72%) |
May 31, 2016 | 11.20 | 11.32 | 11.02 | 11.20 | 1,067,055 | +0.00(+0.00%) |
May 27, 2016 | 11.22 | 11.20 | 11.20 | 11.20 | 641,999 | +0.02(+0.15%) |
May 26, 2016 | 11.40 | 11.58 | 11.06 | 11.18 | 868,530 | -0.20(-1.78%) |
May 25, 2016 | 10.46 | 11.56 | 10.37 | 11.38 | 2,102,451 | +0.91(+8.68%) |
May 24, 2016 | 10.62 | 10.77 | 10.34 | 10.47 | 1,367,680 | -0.06(-0.62%) |
May 23, 2016 | 11.09 | 11.24 | 10.43 | 10.54 | 2,606,287 | +0.21(+2.04%) |
May 20, 2016 | 10.09 | 10.41 | 10.05 | 10.33 | 1,657,437 | +0.27(+2.66%) |
May 19, 2016 | 10.07 | 10.30 | 9.848 | 10.06 | 1,070,540 | +0.09(+0.90%) |
May 18, 2016 | 10.45 | 10.45 | 9.839 | 9.969 | 1,654,441 | -0.58(-5.54%) |
May 17, 2016 | 10.49 | 10.81 | 10.17 | 10.55 | 1,708,636 | +0.09(+0.85%) |
May 16, 2016 | 10.59 | 11.15 | 10.42 | 10.46 | 1,818,400 | -0.12(-1.15%) |
May 13, 2016 | 11.32 | 11.58 | 10.02 | 10.59 | 6,017,577 | -0.91(-7.91%) |
May 12, 2016 | 11.93 | 12.05 | 11.33 | 11.50 | 1,142,056 | -0.36(-3.01%) |
May 11, 2016 | 12.54 | 12.54 | 11.69 | 11.85 | 1,506,294 | -0.84(-6.59%) |
May 10, 2016 | 12.86 | 12.91 | 12.48 | 12.69 | 934,635 | -0.23(-1.76%) |
May 09, 2016 | 13.01 | 13.22 | 12.80 | 12.92 | 748,716 | -0.19(-1.49%) |
May 06, 2016 | 13.00 | 13.14 | 12.79 | 13.11 | 537,159 | +0.10(+0.75%) |
May 05, 2016 | 13.70 | 13.80 | 13.01 | 13.01 | 738,793 | -0.74(-5.37%) |
May 04, 2016 | 13.71 | 14.09 | 13.62 | 13.75 | 603,828 | -0.15(-1.11%) |
May 03, 2016 | 14.33 | 14.34 | 13.57 | 13.91 | 764,231 | -0.45(-3.11%) |
May 02, 2016 | 14.32 | 14.56 | 13.98 | 14.35 | 867,000 | +0.21(+1.49%) |
Apr 29, 2016 | 14.44 | 14.46 | 13.93 | 14.14 | 669,487 | -0.31(-2.13%) |
Apr 28, 2016 | 14.82 | 14.96 | 14.44 | 14.45 | 765,897 | -0.54(-3.63%) |
Apr 27, 2016 | 14.65 | 15.15 | 14.49 | 14.99 | 835,083 | +0.51(+3.53%) |
Apr 26, 2016 | 14.18 | 14.63 | 14.02 | 14.48 | 742,343 | +0.37(+2.59%) |
Apr 25, 2016 | 14.67 | 14.67 | 14.00 | 14.12 | 776,537 | -0.55(-3.76%) |
Apr 22, 2016 | 14.47 | 14.82 | 14.44 | 14.67 | 698,276 | +0.17(+1.18%) |
Apr 21, 2016 | 15.08 | 15.08 | 14.27 | 14.50 | 713,851 | -0.50(-3.30%) |
Apr 20, 2016 | 14.97 | 15.26 | 14.87 | 14.99 | 746,181 | +0.06(+0.38%) |
Apr 19, 2016 | 15.16 | 15.60 | 14.90 | 14.94 | 898,639 | -0.12(-0.81%) |
Apr 18, 2016 | 15.03 | 15.13 | 14.66 | 15.06 | 932,592 | -0.02(-0.11%) |
Apr 15, 2016 | 14.17 | 15.12 | 14.17 | 15.08 | 1,782,334 | +0.92(+6.48%) |
Apr 14, 2016 | 14.17 | 14.38 | 13.69 | 14.16 | 1,640,099 | -0.07(-0.51%) |
Apr 13, 2016 | 13.00 | 14.45 | 13.00 | 14.23 | 2,158,762 | +1.36(+10.53%) |
Apr 12, 2016 | 12.33 | 12.96 | 11.99 | 12.88 | 1,512,935 | +0.54(+4.34%) |
Apr 11, 2016 | 12.68 | 12.71 | 12.32 | 12.34 | 650,108 | -0.19(-1.55%) |
Apr 08, 2016 | 13.07 | 13.07 | 12.44 | 12.53 | 1,011,358 | -0.37(-2.89%) |
Apr 07, 2016 | 13.57 | 13.57 | 12.85 | 12.91 | 1,097,316 | -0.61(-4.50%) |
Apr 06, 2016 | 13.81 | 13.92 | 13.40 | 13.52 | 594,225 | -0.25(-1.83%) |
Apr 05, 2016 | 14.00 | 14.07 | 13.51 | 13.77 | 895,223 | -0.38(-2.70%) |
Apr 04, 2016 | 14.59 | 14.67 | 14.13 | 14.15 | 573,712 | -0.43(-2.95%) |
Apr 01, 2016 | 14.41 | 14.59 | 14.29 | 14.58 | 687,551 | +0.05(+0.34%) |
Mar 31, 2016 | 14.40 | 14.61 | 14.28 | 14.53 | 817,120 | +0.14(+0.96%) |
Mar 30, 2016 | 14.44 | 14.56 | 14.16 | 14.39 | 677,607 | +0.02(+0.11%) |
Mar 29, 2016 | 13.75 | 14.48 | 13.57 | 14.38 | 810,442 | +0.64(+4.67%) |
Mar 28, 2016 | 13.57 | 14.05 | 13.47 | 13.74 | 583,804 | +0.21(+1.56%) |
Mar 24, 2016 | 13.12 | 13.53 | 13.53 | 13.53 | 585,707 | +0.41(+3.09%) |
Mar 23, 2016 | 13.55 | 13.59 | 13.03 | 13.12 | 697,049 | -0.50(-3.64%) |
Mar 22, 2016 | 14.00 | 14.06 | 13.54 | 13.61 | 791,651 | -0.48(-3.40%) |
Mar 21, 2016 | 14.04 | 14.37 | 13.97 | 14.09 | 1,001,618 | +0.04(+0.29%) |
Mar 18, 2016 | 13.27 | 14.20 | 13.20 | 14.05 | 1,924,213 | +0.88(+6.65%) |
Mar 17, 2016 | 13.22 | 13.36 | 12.84 | 13.18 | 2,056,483 | -0.10(-0.73%) |
Mar 16, 2016 | 13.50 | 13.70 | 13.09 | 13.27 | 1,288,941 | -0.24(-1.80%) |
Mar 15, 2016 | 13.80 | 13.90 | 13.25 | 13.52 | 1,685,679 | -0.32(-2.35%) |
Mar 14, 2016 | 14.39 | 14.39 | 13.70 | 13.84 | 892,634 | -0.51(-3.56%) |
Mar 11, 2016 | 14.50 | 14.66 | 13.98 | 14.35 | 2,069,563 | +0.03(+0.23%) |
Mar 10, 2016 | 13.98 | 15.20 | 13.70 | 14.32 | 5,476,199 | +1.17(+8.92%) |
Mar 09, 2016 | 13.57 | 13.76 | 13.03 | 13.15 | 1,896,685 | -0.44(-3.25%) |
Mar 08, 2016 | 13.07 | 14.21 | 13.07 | 13.59 | 2,779,203 | +0.39(+2.92%) |
Mar 07, 2016 | 13.14 | 13.52 | 12.97 | 13.20 | 829,201 | +0.07(+0.55%) |
Mar 04, 2016 | 13.03 | 13.57 | 12.94 | 13.13 | 1,630,372 | +0.14(+1.05%) |
Mar 03, 2016 | 12.69 | 13.04 | 12.63 | 12.99 | 893,373 | +0.22(+1.76%) |
Mar 02, 2016 | 12.51 | 12.81 | 12.30 | 12.77 | 544,717 | +0.15(+1.21%) |