Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.05 | 20.66 | 19.57 | 20.41 | 45,146 | +0.60(+3.05%) |
Jan 30, 2017 | 19.09 | 19.93 | 18.36 | 19.81 | 57,929 | +0.91(+4.79%) |
Jan 27, 2017 | 19.57 | 19.81 | 18.36 | 18.90 | 75,811 | -0.42(-2.19%) |
Jan 26, 2017 | 20.90 | 20.90 | 19.33 | 19.33 | 65,405 | -1.45(-6.98%) |
Jan 25, 2017 | 20.90 | 21.02 | 20.66 | 20.78 | 29,072 | +0.24(+1.18%) |
Jan 24, 2017 | 21.14 | 21.14 | 19.93 | 20.53 | 50,509 | -0.36(-1.73%) |
Jan 23, 2017 | 20.78 | 21.50 | 20.42 | 20.90 | 85,135 | +0.12(+0.58%) |
Jan 20, 2017 | 19.81 | 21.62 | 19.81 | 20.78 | 96,382 | +1.09(+5.52%) |
Jan 19, 2017 | 19.09 | 19.93 | 18.96 | 19.69 | 32,720 | +0.24(+1.24%) |
Jan 18, 2017 | 18.24 | 19.69 | 18.12 | 19.45 | 38,749 | +0.85(+4.55%) |
Jan 17, 2017 | 19.45 | 19.64 | 18.48 | 18.60 | 41,676 | -0.72(-3.75%) |
Jan 13, 2017 | 19.33 | 19.33 | 19.33 | 0 | +0.60(+3.23%) | |
Jan 12, 2017 | 18.84 | 19.21 | 18.30 | 18.72 | 28,546 | -0.36(-1.90%) |
Jan 11, 2017 | 18.84 | 19.20 | 18.60 | 19.09 | 12,226 | +0.48(+2.60%) |
Jan 10, 2017 | 18.36 | 19.17 | 18.12 | 18.60 | 31,370 | +0.24(+1.32%) |
Jan 09, 2017 | 19.21 | 19.33 | 18.09 | 18.36 | 60,476 | -1.09(-5.59%) |
Jan 06, 2017 | 20.05 | 20.05 | 18.84 | 19.45 | 19,819 | -0.36(-1.83%) |
Jan 05, 2017 | 19.21 | 20.29 | 19.21 | 19.81 | 54,146 | +0.36(+1.86%) |
Jan 04, 2017 | 17.52 | 19.69 | 17.52 | 19.45 | 79,491 | +1.69(+9.52%) |
Jan 03, 2017 | 17.27 | 18.00 | 17.09 | 17.76 | 40,800 | +0.72(+4.26%) |
Dec 30, 2016 | 17.03 | 17.03 | 17.03 | 0 | -0.60(-3.42%) | |
Dec 29, 2016 | 17.64 | 18.33 | 17.27 | 17.64 | 56,019 | -0.48(-2.67%) |
Dec 28, 2016 | 18.12 | 18.72 | 17.64 | 18.12 | 42,810 | -0.12(-0.66%) |
Dec 27, 2016 | 18.72 | 19.23 | 18.36 | 18.24 | 46,505 | -0.60(-3.21%) |
Dec 23, 2016 | 18.84 | 18.84 | 18.84 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 17.39 | 19.57 | 17.39 | 18.84 | 80,812 | +1.21(+6.85%) |
Dec 21, 2016 | 17.39 | 17.76 | 17.39 | 17.64 | 24,110 | +0.12(+0.69%) |
Dec 20, 2016 | 17.88 | 17.88 | 17.03 | 17.52 | 47,808 | -0.36(-2.03%) |
Dec 19, 2016 | 17.76 | 18.12 | 17.64 | 17.88 | 27,054 | -0.12(-0.67%) |
Dec 16, 2016 | 18.60 | 18.84 | 17.76 | 18.00 | 70,692 | -0.36(-1.97%) |
Dec 15, 2016 | 17.39 | 18.60 | 16.91 | 18.36 | 81,534 | +1.09(+6.29%) |
Dec 14, 2016 | 18.24 | 18.48 | 17.27 | 17.27 | 59,029 | -0.97(-5.30%) |
Dec 13, 2016 | 18.48 | 18.84 | 18.00 | 18.24 | 34,904 | -0.24(-1.31%) |
Dec 12, 2016 | 19.33 | 19.57 | 18.18 | 18.48 | 55,562 | -0.85(-4.38%) |
Dec 09, 2016 | 19.33 | 19.93 | 18.96 | 19.33 | 42,629 | -0.24(-1.23%) |
Dec 08, 2016 | 18.84 | 19.93 | 18.24 | 19.57 | 53,184 | +1.21(+6.58%) |
Dec 07, 2016 | 19.45 | 19.80 | 17.88 | 18.36 | 122,736 | -1.33(-6.75%) |
Dec 06, 2016 | 19.69 | 20.17 | 19.33 | 19.69 | 59,604 | -0.24(-1.21%) |
Dec 05, 2016 | 20.05 | 20.17 | 18.84 | 19.93 | 55,284 | -0.24(-1.20%) |
Dec 02, 2016 | 20.41 | 20.41 | 20.01 | 20.17 | 25,830 | -0.24(-1.18%) |
Dec 01, 2016 | 20.90 | 20.99 | 20.05 | 20.41 | 65,539 | +0.00(+0.00%) |
Nov 30, 2016 | 20.90 | 21.34 | 19.93 | 20.41 | 68,324 | -0.24(-1.17%) |
Nov 29, 2016 | 20.66 | 21.14 | 20.17 | 20.66 | 33,306 | -0.36(-1.72%) |
Nov 28, 2016 | 19.93 | 21.74 | 19.21 | 21.02 | 87,061 | +0.97(+4.82%) |
Nov 25, 2016 | 20.17 | 20.17 | 19.09 | 20.05 | 31,129 | -0.24(-1.19%) |
Nov 23, 2016 | 20.29 | 20.29 | 20.29 | 0 | -0.97(-4.55%) | |
Nov 22, 2016 | 23.55 | 23.80 | 20.78 | 21.26 | 153,209 | -2.30(-9.74%) |
Nov 21, 2016 | 25.00 | 25.00 | 22.71 | 23.55 | 151,434 | -1.33(-5.34%) |
Nov 18, 2016 | 24.16 | 26.57 | 23.55 | 24.88 | 150,135 | +0.85(+3.52%) |
Nov 17, 2016 | 32.37 | 35.51 | 22.47 | 24.04 | 864,019 | -1.33(-5.24%) |
Nov 16, 2016 | 23.55 | 27.54 | 22.71 | 25.37 | 537,718 | +4.35(+20.69%) |
Nov 15, 2016 | 21.74 | 21.74 | 19.57 | 21.02 | 273,285 | +2.42(+12.99%) |
Nov 14, 2016 | 17.52 | 18.72 | 17.03 | 18.60 | 198,817 | +1.57(+9.22%) |
Nov 11, 2016 | 15.82 | 17.52 | 15.82 | 17.03 | 105,776 | +0.97(+6.02%) |
Nov 10, 2016 | 15.58 | 16.43 | 15.58 | 16.07 | 34,977 | +0.24(+1.53%) |
Nov 09, 2016 | 14.37 | 15.94 | 14.25 | 15.82 | 30,718 | +1.09(+7.38%) |
Nov 08, 2016 | 14.37 | 14.86 | 14.37 | 14.74 | 16,125 | +0.12(+0.83%) |
Nov 07, 2016 | 14.25 | 15.09 | 14.25 | 14.62 | 12,994 | +0.36(+2.54%) |
Nov 04, 2016 | 14.01 | 14.98 | 13.89 | 14.25 | 16,455 | -0.12(-0.84%) |
Nov 03, 2016 | 14.98 | 15.08 | 14.25 | 14.37 | 28,958 | -0.60(-4.03%) |
Nov 02, 2016 | 15.22 | 15.46 | 14.74 | 14.98 | 32,086 | -0.36(-2.36%) |
Nov 01, 2016 | 15.34 | 15.94 | 14.98 | 15.34 | 34,414 | -0.12(-0.78%) |
Oct 31, 2016 | 15.82 | 16.07 | 15.10 | 15.46 | 41,859 | -0.60(-3.76%) |
Oct 28, 2016 | 16.07 | 16.26 | 15.70 | 16.07 | 21,437 | +0.00(+0.00%) |
Oct 27, 2016 | 15.94 | 16.42 | 15.60 | 16.07 | 20,035 | +0.24(+1.53%) |
Oct 26, 2016 | 16.07 | 16.55 | 15.82 | 15.82 | 24,902 | -0.24(-1.50%) |
Oct 25, 2016 | 16.55 | 16.67 | 16.07 | 16.07 | 23,227 | -0.72(-4.32%) |
Oct 24, 2016 | 16.79 | 16.91 | 16.07 | 16.79 | 22,754 | +0.12(+0.72%) |
Oct 21, 2016 | 17.03 | 17.03 | 16.55 | 16.67 | 9,248 | -0.48(-2.82%) |
Oct 20, 2016 | 16.55 | 17.15 | 16.31 | 17.15 | 21,074 | +0.24(+1.43%) |
Oct 19, 2016 | 16.85 | 17.15 | 16.31 | 16.91 | 16,093 | -0.24(-1.41%) |
Oct 18, 2016 | 16.19 | 17.15 | 16.07 | 17.15 | 28,479 | +0.60(+3.65%) |
Oct 17, 2016 | 16.19 | 16.55 | 15.94 | 16.55 | 12,682 | +0.24(+1.48%) |
Oct 14, 2016 | 16.31 | 16.43 | 15.94 | 16.31 | 12,569 | +0.36(+2.27%) |
Oct 13, 2016 | 16.55 | 16.55 | 15.70 | 15.94 | 38,269 | -0.72(-4.35%) |
Oct 12, 2016 | 16.79 | 17.15 | 16.55 | 16.67 | 10,850 | -0.12(-0.72%) |
Oct 11, 2016 | 16.91 | 16.91 | 16.43 | 16.79 | 18,169 | -0.12(-0.71%) |
Oct 10, 2016 | 17.52 | 17.52 | 16.91 | 16.91 | 8,389 | -0.59(-3.39%) |
Oct 07, 2016 | 17.03 | 17.52 | 16.67 | 17.51 | 25,845 | +0.72(+4.26%) |
Oct 06, 2016 | 16.91 | 17.39 | 16.79 | 16.79 | 15,765 | +0.00(+0.00%) |
Oct 05, 2016 | 16.91 | 17.33 | 16.79 | 16.79 | 11,784 | +0.00(+0.00%) |
Oct 04, 2016 | 16.79 | 16.91 | 16.43 | 16.79 | 19,263 | +0.00(+0.00%) |
Oct 03, 2016 | 16.55 | 17.03 | 16.43 | 16.79 | 11,559 | +0.00(+0.00%) |
Sep 30, 2016 | 17.27 | 17.39 | 16.55 | 16.79 | 37,069 | -0.48(-2.80%) |
Sep 29, 2016 | 17.03 | 17.87 | 16.79 | 17.27 | 25,550 | -0.12(-0.69%) |
Sep 28, 2016 | 17.15 | 18.00 | 16.67 | 17.39 | 34,069 | +0.24(+1.41%) |
Sep 27, 2016 | 16.91 | 17.52 | 16.85 | 17.15 | 12,529 | +0.24(+1.43%) |
Sep 26, 2016 | 17.64 | 17.76 | 16.91 | 16.91 | 11,967 | -0.85(-4.76%) |
Sep 23, 2016 | 18.00 | 18.48 | 17.52 | 17.76 | 25,777 | +0.00(+0.00%) |
Sep 22, 2016 | 16.91 | 18.72 | 16.91 | 17.76 | 63,813 | +1.09(+6.52%) |
Sep 21, 2016 | 16.55 | 17.03 | 16.49 | 16.67 | 19,613 | +0.24(+1.47%) |
Sep 20, 2016 | 16.31 | 16.91 | 16.31 | 16.43 | 15,668 | +0.00(+0.00%) |
Sep 19, 2016 | 16.55 | 17.03 | 16.43 | 16.43 | 18,289 | -0.24(-1.45%) |
Sep 16, 2016 | 15.34 | 16.79 | 15.34 | 16.67 | 19,617 | +0.97(+6.15%) |
Sep 15, 2016 | 16.19 | 16.31 | 15.10 | 15.70 | 59,482 | -0.60(-3.70%) |
Sep 14, 2016 | 16.67 | 16.91 | 16.31 | 16.31 | 26,126 | -0.60(-3.57%) |
Sep 13, 2016 | 17.64 | 17.72 | 16.79 | 16.91 | 23,027 | -0.85(-4.76%) |
Sep 12, 2016 | 17.15 | 18.00 | 16.91 | 17.76 | 26,807 | +0.60(+3.52%) |
Sep 09, 2016 | 18.12 | 18.72 | 17.15 | 17.15 | 35,351 | -0.97(-5.33%) |
Sep 08, 2016 | 17.52 | 18.36 | 17.52 | 18.12 | 23,760 | +0.48(+2.74%) |
Sep 07, 2016 | 17.15 | 18.01 | 17.03 | 17.64 | 20,861 | +0.36(+2.10%) |
Sep 06, 2016 | 17.27 | 17.52 | 16.79 | 17.27 | 25,495 | +0.24(+1.42%) |
Sep 02, 2016 | 17.52 | 17.03 | 17.03 | 17.03 | 15,348 | +0.12(+0.71%) |
Sep 01, 2016 | 16.67 | 17.15 | 16.19 | 16.91 | 22,023 | +0.24(+1.45%) |
Aug 31, 2016 | 17.76 | 18.12 | 16.67 | 16.67 | 48,118 | -1.33(-7.38%) |
Aug 30, 2016 | 18.36 | 18.36 | 17.76 | 18.00 | 9,942 | +0.00(+0.00%) |
Aug 29, 2016 | 18.12 | 18.36 | 17.76 | 18.00 | 18,828 | -0.12(-0.67%) |
Aug 26, 2016 | 17.76 | 18.42 | 17.64 | 18.12 | 17,532 | +0.00(+0.00%) |
Aug 25, 2016 | 18.72 | 18.72 | 17.88 | 18.12 | 26,458 | -0.36(-1.96%) |
Aug 24, 2016 | 18.12 | 19.33 | 18.12 | 18.48 | 28,143 | +0.12(+0.66%) |
Aug 23, 2016 | 18.48 | 18.84 | 18.12 | 18.36 | 18,980 | +0.00(+0.00%) |
Aug 22, 2016 | 19.09 | 19.33 | 18.12 | 18.36 | 32,071 | -0.85(-4.40%) |
Aug 19, 2016 | 19.93 | 19.93 | 18.96 | 19.21 | 13,454 | -0.66(-3.34%) |
Aug 18, 2016 | 19.09 | 19.93 | 18.96 | 19.87 | 18,652 | +0.79(+4.11%) |
Aug 17, 2016 | 19.57 | 19.69 | 18.72 | 19.09 | 21,595 | -0.48(-2.47%) |
Aug 16, 2016 | 20.17 | 20.29 | 19.33 | 19.57 | 26,145 | -0.72(-3.57%) |
Aug 15, 2016 | 20.41 | 20.53 | 19.81 | 20.29 | 44,993 | +0.48(+2.44%) |
Aug 12, 2016 | 18.72 | 20.17 | 18.72 | 19.81 | 47,009 | +0.97(+5.13%) |
Aug 11, 2016 | 18.12 | 19.45 | 17.52 | 18.84 | 57,090 | +0.60(+3.31%) |
Aug 10, 2016 | 18.96 | 19.57 | 18.12 | 18.24 | 23,822 | -0.60(-3.21%) |
Aug 09, 2016 | 18.72 | 18.96 | 18.60 | 18.84 | 13,969 | +0.00(+0.00%) |
Aug 08, 2016 | 18.48 | 19.09 | 18.24 | 18.84 | 28,011 | +0.36(+1.96%) |
Aug 05, 2016 | 17.76 | 18.60 | 17.76 | 18.48 | 37,603 | +0.79(+4.44%) |
Aug 04, 2016 | 17.27 | 18.12 | 17.15 | 17.70 | 17,532 | +0.42(+2.45%) |
Aug 03, 2016 | 16.19 | 17.52 | 16.19 | 17.27 | 18,183 | +0.85(+5.15%) |
Aug 02, 2016 | 16.79 | 17.52 | 16.43 | 16.43 | 25,244 | -0.36(-2.16%) |
Aug 01, 2016 | 17.39 | 18.00 | 16.67 | 16.79 | 21,775 | -0.60(-3.47%) |
Jul 29, 2016 | 16.91 | 18.00 | 16.56 | 17.39 | 18,121 | +0.72(+4.35%) |
Jul 28, 2016 | 17.52 | 18.00 | 16.31 | 16.67 | 34,056 | -0.85(-4.83%) |
Jul 27, 2016 | 17.76 | 18.12 | 17.52 | 17.52 | 13,797 | -0.36(-2.03%) |
Jul 26, 2016 | 18.24 | 18.24 | 17.80 | 17.88 | 22,965 | -0.36(-1.99%) |
Jul 25, 2016 | 18.72 | 19.33 | 18.06 | 18.24 | 20,274 | -0.48(-2.58%) |
Jul 22, 2016 | 19.09 | 19.40 | 18.12 | 18.72 | 26,890 | -0.36(-1.90%) |
Jul 21, 2016 | 17.52 | 19.81 | 17.52 | 19.09 | 61,171 | +1.45(+8.22%) |
Jul 20, 2016 | 17.64 | 17.99 | 17.03 | 17.64 | 16,344 | +0.00(+0.00%) |
Jul 19, 2016 | 18.00 | 18.60 | 17.64 | 17.64 | 22,072 | -0.48(-2.67%) |
Jul 18, 2016 | 16.91 | 18.60 | 16.79 | 18.12 | 29,568 | +0.97(+5.63%) |
Jul 15, 2016 | 17.52 | 17.88 | 16.91 | 17.15 | 22,221 | -0.48(-2.74%) |
Jul 14, 2016 | 18.48 | 18.52 | 17.15 | 17.64 | 43,027 | -0.60(-3.31%) |
Jul 13, 2016 | 17.15 | 18.60 | 17.15 | 18.24 | 46,672 | +0.97(+5.59%) |
Jul 12, 2016 | 16.31 | 17.52 | 16.19 | 17.27 | 67,477 | +1.21(+7.52%) |
Jul 11, 2016 | 15.58 | 16.31 | 15.58 | 16.07 | 20,763 | +0.12(+0.76%) |
Jul 08, 2016 | 15.70 | 16.19 | 15.70 | 15.94 | 28,941 | +0.24(+1.54%) |
Jul 07, 2016 | 15.46 | 15.82 | 15.34 | 15.70 | 24,192 | +0.24(+1.56%) |
Jul 06, 2016 | 15.34 | 15.58 | 14.98 | 15.46 | 26,944 | -0.12(-0.78%) |
Jul 05, 2016 | 15.22 | 15.58 | 15.22 | 15.58 | 28,806 | -0.12(-0.77%) |
Jul 01, 2016 | 15.70 | 15.70 | 15.70 | 15.70 | 23,444 | +0.12(+0.78%) |
Jun 30, 2016 | 15.22 | 15.70 | 14.98 | 15.58 | 21,641 | +0.00(+0.00%) |
Jun 29, 2016 | 15.34 | 15.70 | 14.86 | 15.58 | 17,874 | +0.36(+2.38%) |
Jun 28, 2016 | 14.62 | 15.22 | 14.50 | 15.22 | 28,522 | +1.09(+7.69%) |
Jun 27, 2016 | 15.34 | 15.70 | 13.71 | 14.13 | 85,390 | -1.57(-10.00%) |
Jun 24, 2016 | 15.22 | 15.82 | 15.10 | 15.70 | 51,554 | -0.85(-5.11%) |
Jun 23, 2016 | 15.82 | 16.67 | 15.70 | 16.55 | 37,348 | +0.72(+4.58%) |
Jun 22, 2016 | 15.82 | 16.31 | 15.46 | 15.82 | 28,376 | +0.00(+0.00%) |
Jun 21, 2016 | 16.07 | 16.07 | 15.34 | 15.82 | 27,568 | -0.24(-1.50%) |
Jun 20, 2016 | 15.58 | 16.31 | 15.58 | 16.07 | 25,387 | +0.60(+3.91%) |
Jun 17, 2016 | 15.70 | 16.11 | 14.86 | 15.46 | 109,481 | +0.12(+0.79%) |
Jun 16, 2016 | 15.70 | 15.94 | 15.10 | 15.34 | 38,182 | -0.12(-0.78%) |
Jun 15, 2016 | 15.46 | 16.19 | 15.22 | 15.46 | 28,997 | -0.12(-0.78%) |
Jun 14, 2016 | 15.10 | 15.82 | 14.50 | 15.58 | 53,189 | +0.12(+0.78%) |
Jun 13, 2016 | 16.67 | 17.15 | 15.34 | 15.46 | 73,153 | -1.69(-9.86%) |
Jun 10, 2016 | 16.67 | 17.64 | 16.31 | 17.15 | 44,733 | +0.00(+0.00%) |
Jun 09, 2016 | 17.27 | 17.39 | 16.67 | 17.15 | 28,548 | -0.24(-1.39%) |
Jun 08, 2016 | 17.15 | 18.00 | 17.03 | 17.39 | 21,115 | +0.12(+0.70%) |
Jun 07, 2016 | 18.00 | 18.12 | 16.91 | 17.27 | 25,438 | -0.36(-2.05%) |
Jun 06, 2016 | 16.67 | 17.88 | 16.43 | 17.64 | 38,040 | +1.09(+6.57%) |
Jun 03, 2016 | 16.91 | 17.15 | 16.31 | 16.55 | 33,308 | -0.48(-2.84%) |
Jun 02, 2016 | 16.79 | 17.15 | 16.19 | 17.03 | 29,723 | +0.12(+0.71%) |
Jun 01, 2016 | 17.39 | 17.39 | 16.55 | 16.91 | 21,854 | +0.00(+0.00%) |
May 31, 2016 | 16.79 | 18.60 | 16.79 | 16.91 | 67,991 | +0.24(+1.45%) |
May 27, 2016 | 16.91 | 16.67 | 16.67 | 16.67 | 34,099 | -0.36(-2.13%) |
May 26, 2016 | 17.27 | 17.76 | 16.91 | 17.03 | 20,368 | +0.00(+0.00%) |
May 25, 2016 | 16.55 | 17.52 | 16.43 | 17.03 | 38,517 | +0.72(+4.44%) |
May 24, 2016 | 15.70 | 16.31 | 15.46 | 16.31 | 60,272 | +0.48(+3.05%) |
May 23, 2016 | 15.94 | 16.19 | 15.41 | 15.82 | 26,773 | -0.36(-2.24%) |
May 20, 2016 | 16.79 | 16.79 | 15.58 | 16.19 | 35,293 | +0.00(+0.00%) |
May 19, 2016 | 16.31 | 16.31 | 15.46 | 16.19 | 26,229 | +0.12(+0.75%) |
May 18, 2016 | 16.43 | 16.67 | 15.94 | 16.07 | 42,269 | -0.24(-1.48%) |
May 17, 2016 | 16.19 | 17.39 | 16.07 | 16.31 | 40,243 | +0.00(+0.00%) |
May 16, 2016 | 16.67 | 18.24 | 16.07 | 16.31 | 76,771 | -0.12(-0.74%) |
May 13, 2016 | 15.58 | 17.15 | 15.22 | 16.43 | 29,042 | +0.48(+3.03%) |
May 12, 2016 | 16.55 | 17.03 | 15.52 | 15.94 | 68,791 | -1.45(-8.33%) |
May 11, 2016 | 18.60 | 18.72 | 17.27 | 17.39 | 35,694 | -0.60(-3.36%) |
May 10, 2016 | 16.55 | 18.00 | 16.55 | 18.00 | 35,582 | +1.45(+8.76%) |
May 09, 2016 | 16.91 | 17.03 | 15.94 | 16.55 | 99,156 | -0.60(-3.52%) |
May 06, 2016 | 17.15 | 17.76 | 16.79 | 17.15 | 36,659 | +0.00(+0.00%) |
May 05, 2016 | 18.84 | 18.84 | 16.79 | 17.15 | 65,621 | -1.21(-6.58%) |
May 04, 2016 | 18.48 | 18.96 | 17.64 | 18.36 | 26,060 | -0.12(-0.65%) |
May 03, 2016 | 19.09 | 19.21 | 17.76 | 18.48 | 53,817 | -0.91(-4.67%) |
May 02, 2016 | 19.81 | 20.80 | 18.84 | 19.39 | 42,334 | -0.42(-2.13%) |
Apr 29, 2016 | 19.57 | 19.93 | 18.96 | 19.81 | 100,447 | +0.72(+3.80%) |
Apr 28, 2016 | 20.78 | 21.02 | 19.08 | 19.09 | 87,118 | -1.57(-7.60%) |
Apr 27, 2016 | 22.23 | 22.54 | 20.53 | 20.66 | 70,537 | -1.33(-6.04%) |
Apr 26, 2016 | 22.59 | 22.71 | 21.74 | 21.98 | 53,442 | -0.36(-1.62%) |
Apr 25, 2016 | 21.86 | 23.43 | 21.74 | 22.35 | 87,612 | +0.60(+2.78%) |
Apr 22, 2016 | 20.53 | 22.23 | 20.14 | 21.74 | 60,077 | +1.21(+5.88%) |
Apr 21, 2016 | 20.53 | 21.86 | 19.69 | 20.53 | 75,348 | +0.00(+0.00%) |
Apr 20, 2016 | 21.86 | 22.95 | 20.53 | 20.53 | 120,764 | -0.85(-3.96%) |
Apr 19, 2016 | 20.53 | 22.23 | 20.41 | 21.38 | 67,230 | +1.09(+5.36%) |
Apr 18, 2016 | 20.41 | 22.11 | 20.17 | 20.29 | 62,724 | +0.24(+1.20%) |
Apr 15, 2016 | 19.33 | 21.50 | 19.32 | 20.05 | 69,728 | +0.36(+1.84%) |
Apr 14, 2016 | 20.53 | 20.53 | 19.21 | 19.69 | 36,486 | -0.12(-0.61%) |
Apr 13, 2016 | 17.88 | 20.53 | 17.88 | 19.81 | 88,116 | +2.05(+11.56%) |
Apr 12, 2016 | 19.09 | 19.33 | 17.15 | 17.76 | 52,433 | -0.85(-4.55%) |
Apr 11, 2016 | 18.48 | 19.93 | 18.48 | 18.60 | 96,628 | +0.60(+3.36%) |
Apr 08, 2016 | 16.55 | 18.24 | 16.19 | 18.00 | 85,627 | +1.93(+12.03%) |
Apr 07, 2016 | 14.50 | 16.27 | 14.50 | 16.07 | 66,801 | +1.21(+8.13%) |
Apr 06, 2016 | 14.74 | 14.98 | 13.53 | 14.86 | 49,888 | +0.48(+3.36%) |
Apr 05, 2016 | 14.98 | 14.98 | 14.25 | 14.37 | 29,170 | -0.48(-3.25%) |
Apr 04, 2016 | 14.86 | 15.22 | 14.62 | 14.86 | 29,651 | +0.00(+0.00%) |
Apr 01, 2016 | 14.74 | 15.34 | 14.74 | 14.86 | 29,657 | -0.12(-0.81%) |
Mar 31, 2016 | 16.07 | 16.31 | 14.98 | 14.98 | 83,511 | -0.97(-6.06%) |
Mar 30, 2016 | 15.22 | 16.67 | 15.22 | 15.94 | 29,255 | +0.98(+6.52%) |
Mar 29, 2016 | 14.62 | 15.22 | 14.50 | 14.97 | 39,809 | +0.11(+0.75%) |
Mar 28, 2016 | 15.22 | 15.94 | 14.74 | 14.86 | 41,749 | -1.09(-6.82%) |
Mar 24, 2016 | 15.70 | 15.94 | 15.94 | 15.94 | 52,039 | -0.24(-1.49%) |
Mar 23, 2016 | 17.15 | 17.64 | 15.94 | 16.19 | 61,383 | -1.21(-6.94%) |
Mar 22, 2016 | 17.52 | 18.12 | 17.27 | 17.39 | 22,695 | -0.36(-2.04%) |
Mar 21, 2016 | 18.72 | 19.09 | 17.39 | 17.76 | 42,242 | -0.60(-3.29%) |
Mar 18, 2016 | 18.12 | 18.65 | 17.03 | 18.36 | 61,607 | +0.48(+2.70%) |
Mar 17, 2016 | 17.03 | 18.00 | 16.79 | 17.88 | 40,353 | +0.85(+4.96%) |
Mar 16, 2016 | 16.19 | 17.52 | 16.19 | 17.03 | 28,513 | +1.09(+6.82%) |
Mar 15, 2016 | 16.91 | 17.03 | 15.82 | 15.94 | 44,199 | -1.69(-9.59%) |
Mar 14, 2016 | 17.64 | 18.48 | 16.67 | 17.64 | 50,077 | +0.12(+0.69%) |
Mar 11, 2016 | 16.07 | 18.00 | 16.07 | 17.52 | 36,204 | +1.69(+10.69%) |
Mar 10, 2016 | 16.79 | 17.03 | 15.22 | 15.82 | 51,003 | -0.97(-5.76%) |
Mar 09, 2016 | 18.00 | 18.24 | 15.83 | 16.79 | 34,102 | -0.12(-0.71%) |
Mar 08, 2016 | 20.53 | 20.78 | 15.70 | 16.91 | 99,619 | -2.78(-14.11%) |
Mar 07, 2016 | 18.00 | 21.02 | 17.76 | 19.69 | 160,287 | +3.02(+18.12%) |
Mar 04, 2016 | 15.94 | 17.52 | 15.10 | 16.67 | 160,557 | +1.45(+9.52%) |
Mar 03, 2016 | 12.92 | 15.46 | 12.80 | 15.22 | 138,244 | +2.42(+18.87%) |
Mar 02, 2016 | 13.53 | 13.53 | 12.44 | 12.80 | 48,186 | -0.24(-1.85%) |
Mar 01, 2016 | 14.01 | 14.01 | 12.80 | 13.05 | 44,913 | -0.48(-3.57%) |
Feb 29, 2016 | 13.29 | 14.01 | 12.73 | 13.53 | 43,008 | +1.09(+8.74%) |
Feb 26, 2016 | 11.72 | 13.29 | 11.72 | 12.44 | 38,212 | +0.41(+3.37%) |
Feb 25, 2016 | 12.08 | 12.08 | 11.48 | 12.04 | 30,898 | -0.04(-0.36%) |
Feb 24, 2016 | 12.68 | 12.68 | 11.48 | 12.08 | 46,600 | -0.72(-5.66%) |
Feb 23, 2016 | 14.25 | 14.25 | 12.44 | 12.80 | 33,474 | -1.21(-8.62%) |
Feb 22, 2016 | 13.29 | 14.25 | 13.05 | 14.01 | 57,625 | +0.97(+7.41%) |
Feb 19, 2016 | 13.41 | 13.53 | 12.44 | 13.05 | 37,189 | -0.12(-0.92%) |
Feb 18, 2016 | 14.50 | 14.86 | 12.20 | 13.17 | 79,070 | -0.97(-6.84%) |
Feb 17, 2016 | 12.08 | 14.98 | 11.72 | 14.13 | 106,493 | +2.43(+20.78%) |
Feb 16, 2016 | 10.87 | 12.08 | 10.15 | 11.70 | 76,248 | +1.80(+18.13%) |
Feb 12, 2016 | 10.87 | 9.905 | 9.905 | 9.905 | 121,165 | +0.24(+2.50%) |
Feb 11, 2016 | 12.08 | 12.20 | 9.568 | 9.663 | 162,541 | -2.66(-21.57%) |
Feb 10, 2016 | 12.32 | 13.29 | 12.08 | 12.32 | 87,205 | -0.36(-2.86%) |
Feb 09, 2016 | 14.37 | 14.50 | 12.08 | 12.68 | 170,408 | -1.45(-10.26%) |
Feb 08, 2016 | 16.31 | 16.43 | 13.65 | 14.13 | 180,331 | -2.54(-15.22%) |
Feb 05, 2016 | 18.00 | 18.48 | 16.43 | 16.67 | 114,895 | -1.09(-6.12%) |
Feb 04, 2016 | 18.12 | 19.09 | 17.52 | 17.76 | 128,975 | -0.97(-5.16%) |
Feb 03, 2016 | 16.43 | 19.33 | 15.10 | 18.72 | 453,637 | -7.49(-28.57%) |
Feb 02, 2016 | 26.57 | 26.57 | 24.88 | 26.21 | 44,894 | -0.97(-3.56%) |