Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.90 | 13.05 | 12.68 | 12.90 | 24,100 | -0.11(-0.86%) |
Apr 27, 2017 | 13.05 | 13.20 | 12.79 | 13.01 | 19,638 | -0.04(-0.29%) |
Apr 26, 2017 | 12.91 | 13.32 | 12.87 | 13.05 | 26,843 | -0.06(-0.47%) |
Apr 25, 2017 | 12.79 | 13.19 | 12.75 | 13.11 | 12,831 | +0.36(+2.84%) |
Apr 24, 2017 | 13.35 | 13.35 | 12.62 | 12.75 | 26,594 | -0.45(-3.40%) |
Apr 21, 2017 | 13.02 | 13.20 | 12.75 | 13.20 | 30,052 | +0.16(+1.25%) |
Apr 20, 2017 | 12.90 | 13.04 | 12.67 | 13.04 | 21,654 | +0.29(+2.24%) |
Apr 19, 2017 | 12.75 | 13.05 | 12.62 | 12.75 | 25,539 | -0.03(-0.25%) |
Apr 18, 2017 | 13.05 | 13.05 | 12.78 | 12.78 | 16,035 | -0.42(-3.17%) |
Apr 17, 2017 | 13.20 | 13.20 | 12.80 | 13.20 | 14,699 | +0.00(+0.02%) |
Apr 13, 2017 | 13.41 | 13.41 | 12.79 | 13.20 | 31,624 | +0.01(+0.05%) |
Apr 12, 2017 | 12.93 | 13.20 | 12.78 | 13.19 | 27,392 | +0.24(+1.83%) |
Apr 11, 2017 | 12.90 | 13.35 | 12.78 | 12.95 | 21,719 | +0.17(+1.36%) |
Apr 10, 2017 | 13.05 | 13.41 | 12.45 | 12.78 | 47,567 | -0.27(-2.07%) |
Apr 07, 2017 | 13.12 | 13.20 | 12.90 | 13.05 | 21,082 | -0.07(-0.57%) |
Apr 06, 2017 | 13.35 | 13.65 | 12.90 | 13.12 | 34,711 | -0.22(-1.69%) |
Apr 05, 2017 | 13.50 | 13.65 | 12.82 | 13.35 | 70,245 | +0.06(+0.44%) |
Apr 04, 2017 | 13.50 | 13.61 | 13.25 | 13.29 | 59,997 | -0.52(-3.79%) |
Apr 03, 2017 | 14.25 | 14.59 | 13.80 | 13.81 | 67,190 | -0.59(-4.11%) |
Mar 31, 2017 | 13.50 | 14.62 | 13.05 | 14.41 | 396,006 | -2.84(-16.48%) |
Mar 30, 2017 | 17.25 | 17.55 | 16.35 | 17.25 | 25,939 | -0.30(-1.71%) |
Mar 29, 2017 | 17.25 | 17.85 | 17.25 | 17.55 | 15,801 | +0.00(+0.00%) |
Mar 28, 2017 | 17.55 | 17.85 | 17.25 | 17.55 | 23,082 | +0.30(+1.75%) |
Mar 27, 2017 | 16.05 | 17.55 | 16.05 | 17.25 | 32,645 | +0.60(+3.60%) |
Mar 24, 2017 | 16.50 | 16.65 | 15.90 | 16.65 | 27,071 | +0.15(+0.91%) |
Mar 23, 2017 | 16.95 | 17.21 | 16.29 | 16.50 | 23,407 | -0.23(-1.35%) |
Mar 22, 2017 | 16.65 | 16.80 | 15.45 | 16.73 | 41,651 | +0.53(+3.24%) |
Mar 21, 2017 | 16.95 | 17.70 | 15.45 | 16.20 | 52,968 | -0.90(-5.26%) |
Mar 20, 2017 | 18.75 | 19.35 | 16.35 | 17.10 | 92,532 | -0.90(-5.00%) |
Mar 17, 2017 | 17.10 | 18.00 | 17.10 | 18.00 | 35,106 | +0.90(+5.26%) |
Mar 16, 2017 | 16.65 | 17.25 | 16.50 | 17.10 | 19,587 | +0.30(+1.79%) |
Mar 15, 2017 | 16.50 | 17.25 | 16.50 | 16.80 | 27,161 | +0.30(+1.82%) |
Mar 14, 2017 | 16.50 | 17.62 | 16.20 | 16.50 | 31,074 | -0.30(-1.79%) |
Mar 13, 2017 | 16.95 | 17.55 | 16.65 | 16.80 | 24,210 | -0.15(-0.88%) |
Mar 10, 2017 | 16.80 | 18.30 | 16.65 | 16.95 | 33,209 | +0.15(+0.89%) |
Mar 09, 2017 | 16.50 | 17.10 | 16.50 | 16.80 | 14,714 | +0.00(+0.00%) |
Mar 08, 2017 | 17.25 | 17.85 | 16.65 | 16.80 | 20,391 | -0.45(-2.61%) |
Mar 07, 2017 | 17.85 | 17.85 | 17.25 | 17.25 | 16,226 | -0.45(-2.54%) |
Mar 06, 2017 | 18.00 | 18.15 | 17.25 | 17.70 | 13,745 | -0.15(-0.84%) |
Mar 03, 2017 | 17.10 | 18.30 | 17.10 | 17.85 | 21,154 | +0.75(+4.39%) |
Mar 02, 2017 | 17.10 | 17.85 | 16.95 | 17.10 | 23,815 | -0.30(-1.72%) |
Mar 01, 2017 | 17.10 | 17.40 | 16.80 | 17.40 | 13,778 | +0.19(+1.09%) |
Feb 28, 2017 | 17.25 | 18.00 | 16.95 | 17.21 | 16,700 | -0.19(-1.08%) |
Feb 27, 2017 | 17.10 | 17.85 | 16.65 | 17.40 | 25,352 | +0.30(+1.74%) |
Feb 24, 2017 | 18.30 | 18.38 | 16.95 | 17.10 | 25,177 | -1.05(-5.77%) |
Feb 23, 2017 | 19.20 | 19.20 | 17.85 | 18.15 | 31,236 | -1.20(-6.20%) |
Feb 22, 2017 | 19.65 | 19.65 | 18.75 | 19.35 | 25,818 | -0.15(-0.76%) |
Feb 21, 2017 | 19.05 | 20.25 | 18.15 | 19.50 | 74,094 | +0.60(+3.16%) |
Feb 17, 2017 | 18.90 | 18.90 | 18.90 | 0 | -0.15(-0.77%) | |
Feb 16, 2017 | 18.75 | 20.70 | 17.40 | 19.05 | 202,213 | +1.20(+6.71%) |
Feb 15, 2017 | 17.10 | 18.60 | 16.80 | 17.85 | 55,348 | +0.98(+5.78%) |
Feb 14, 2017 | 17.85 | 17.85 | 15.90 | 16.88 | 54,670 | -0.82(-4.66%) |
Feb 13, 2017 | 17.25 | 18.60 | 16.20 | 17.70 | 121,277 | +1.35(+8.26%) |
Feb 10, 2017 | 16.20 | 16.50 | 15.90 | 16.35 | 22,816 | +0.00(+0.00%) |
Feb 09, 2017 | 15.90 | 17.40 | 15.75 | 16.35 | 97,954 | +0.30(+1.87%) |
Feb 08, 2017 | 15.90 | 15.90 | 15.15 | 16.05 | 21,333 | +0.60(+3.88%) |
Feb 07, 2017 | 15.75 | 15.75 | 15.30 | 15.45 | 4,340 | -0.30(-1.90%) |
Feb 06, 2017 | 15.75 | 16.05 | 15.60 | 15.75 | 3,436 | +0.15(+0.96%) |
Feb 03, 2017 | 15.45 | 16.35 | 15.45 | 15.60 | 15,852 | +0.00(+0.00%) |
Feb 02, 2017 | 15.45 | 15.60 | 15.30 | 15.60 | 7,241 | +0.30(+1.96%) |
Feb 01, 2017 | 15.15 | 15.60 | 15.00 | 15.30 | 25,063 | +0.00(+0.00%) |
Jan 31, 2017 | 15.60 | 15.75 | 15.00 | 15.30 | 24,377 | -0.45(-2.86%) |
Jan 30, 2017 | 15.75 | 15.90 | 15.15 | 15.75 | 27,410 | -0.30(-1.87%) |
Jan 27, 2017 | 16.05 | 16.95 | 15.00 | 16.05 | 137,619 | +0.90(+5.94%) |
Jan 26, 2017 | 13.80 | 15.95 | 13.68 | 15.15 | 71,099 | +1.05(+7.46%) |
Jan 25, 2017 | 13.35 | 14.10 | 13.35 | 14.10 | 15,066 | +0.60(+4.42%) |
Jan 24, 2017 | 13.80 | 13.89 | 13.65 | 13.50 | 7,002 | -0.25(-1.84%) |
Jan 23, 2017 | 13.37 | 13.76 | 13.21 | 13.76 | 4,393 | -0.16(-1.19%) |
Jan 20, 2017 | 13.99 | 13.99 | 13.20 | 13.92 | 3,750 | +0.12(+0.89%) |
Jan 19, 2017 | 13.92 | 13.92 | 13.29 | 13.80 | 4,768 | -0.00(-0.02%) |
Jan 18, 2017 | 14.25 | 14.25 | 13.80 | 13.80 | 4,131 | -0.45(-3.14%) |
Jan 17, 2017 | 13.82 | 14.55 | 13.82 | 14.25 | 19,241 | +0.67(+4.95%) |
Jan 13, 2017 | 13.57 | 13.57 | 13.57 | 0 | +0.07(+0.56%) | |
Jan 12, 2017 | 13.65 | 13.77 | 13.21 | 13.50 | 4,481 | +0.04(+0.28%) |
Jan 11, 2017 | 13.49 | 13.77 | 13.35 | 13.46 | 5,908 | +0.22(+1.64%) |
Jan 10, 2017 | 13.80 | 14.10 | 13.20 | 13.24 | 11,845 | -0.41(-2.97%) |
Jan 09, 2017 | 13.65 | 13.80 | 13.50 | 13.65 | 4,578 | -0.02(-0.12%) |
Jan 06, 2017 | 13.50 | 14.10 | 13.50 | 13.67 | 1,700 | +0.32(+2.37%) |
Jan 05, 2017 | 14.03 | 14.23 | 12.50 | 13.35 | 4,027 | -0.68(-4.81%) |
Jan 04, 2017 | 14.15 | 14.40 | 13.65 | 14.03 | 9,114 | -0.04(-0.31%) |
Jan 03, 2017 | 13.83 | 14.27 | 13.80 | 14.07 | 3,512 | +0.27(+1.95%) |
Dec 30, 2016 | 13.80 | 13.80 | 13.80 | 0 | -0.30(-2.13%) | |
Dec 29, 2016 | 13.80 | 14.10 | 13.80 | 14.10 | 3,719 | +0.15(+1.08%) |
Dec 28, 2016 | 13.80 | 14.25 | 13.80 | 13.95 | 6,774 | -0.30(-2.11%) |
Dec 27, 2016 | 14.25 | 14.85 | 13.82 | 14.25 | 7,815 | -0.45(-3.06%) |
Dec 23, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 14.34 | 14.85 | 14.34 | 14.70 | 3,831 | +0.10(+0.70%) |
Dec 21, 2016 | 14.41 | 14.85 | 14.32 | 14.60 | 3,407 | +0.05(+0.33%) |
Dec 20, 2016 | 14.18 | 14.85 | 14.18 | 14.55 | 8,245 | -0.22(-1.52%) |
Dec 19, 2016 | 14.47 | 14.85 | 14.47 | 14.78 | 8,048 | +0.08(+0.51%) |
Dec 16, 2016 | 14.55 | 14.80 | 14.55 | 14.70 | 7,876 | +0.15(+1.03%) |
Dec 15, 2016 | 14.70 | 15.00 | 14.40 | 14.55 | 6,097 | -0.15(-0.99%) |
Dec 14, 2016 | 14.86 | 14.93 | 14.25 | 14.70 | 11,166 | -0.04(-0.28%) |
Dec 13, 2016 | 14.18 | 14.85 | 14.18 | 14.74 | 6,124 | +0.34(+2.34%) |
Dec 12, 2016 | 14.62 | 14.70 | 14.25 | 14.40 | 9,256 | -0.60(-3.99%) |
Dec 09, 2016 | 15.00 | 15.45 | 14.62 | 15.00 | 10,538 | -0.15(-1.00%) |
Dec 08, 2016 | 14.85 | 15.30 | 14.85 | 15.15 | 8,790 | +0.15(+1.00%) |
Dec 07, 2016 | 14.85 | 15.57 | 14.85 | 15.00 | 12,233 | +0.15(+1.01%) |
Dec 06, 2016 | 15.15 | 15.75 | 14.85 | 14.85 | 10,672 | -0.60(-3.88%) |
Dec 05, 2016 | 15.00 | 15.75 | 14.83 | 15.45 | 14,136 | +0.75(+5.10%) |
Dec 02, 2016 | 15.00 | 15.20 | 14.62 | 14.70 | 14,495 | -0.38(-2.54%) |
Dec 01, 2016 | 15.30 | 15.30 | 15.00 | 15.08 | 9,225 | -0.07(-0.45%) |
Nov 30, 2016 | 15.19 | 15.45 | 15.15 | 15.15 | 9,548 | +0.00(+0.00%) |
Nov 29, 2016 | 15.45 | 15.90 | 15.15 | 15.15 | 4,900 | -0.58(-3.71%) |
Nov 28, 2016 | 16.05 | 16.05 | 15.30 | 15.73 | 8,211 | -0.47(-2.88%) |
Nov 25, 2016 | 15.75 | 16.65 | 15.75 | 16.20 | 1,718 | +0.45(+2.86%) |
Nov 23, 2016 | 15.75 | 15.75 | 15.75 | 0 | -0.75(-4.55%) | |
Nov 22, 2016 | 16.05 | 16.62 | 15.90 | 16.50 | 15,424 | +0.60(+3.77%) |
Nov 21, 2016 | 16.80 | 17.25 | 15.75 | 15.90 | 17,586 | -1.20(-7.02%) |
Nov 18, 2016 | 17.10 | 17.10 | 16.80 | 17.10 | 3,923 | +0.00(+0.00%) |
Nov 17, 2016 | 16.50 | 17.10 | 15.94 | 17.10 | 8,914 | +0.60(+3.64%) |
Nov 16, 2016 | 16.50 | 17.10 | 16.20 | 16.50 | 10,965 | -0.45(-2.65%) |
Nov 15, 2016 | 17.10 | 17.10 | 16.50 | 16.95 | 6,637 | -0.02(-0.11%) |
Nov 14, 2016 | 16.80 | 17.25 | 16.65 | 16.97 | 8,309 | +0.32(+1.91%) |
Nov 11, 2016 | 16.35 | 16.65 | 16.08 | 16.65 | 16,010 | +0.46(+2.84%) |
Nov 10, 2016 | 15.75 | 16.19 | 15.45 | 16.19 | 5,154 | +0.44(+2.79%) |
Nov 09, 2016 | 14.69 | 16.20 | 14.40 | 15.75 | 15,467 | +0.90(+6.06%) |
Nov 08, 2016 | 14.88 | 15.30 | 14.71 | 14.85 | 8,084 | -0.17(-1.10%) |
Nov 07, 2016 | 15.45 | 15.60 | 14.30 | 15.02 | 13,544 | -0.43(-2.82%) |
Nov 04, 2016 | 15.59 | 15.64 | 15.30 | 15.45 | 9,164 | +0.15(+0.98%) |
Nov 03, 2016 | 15.30 | 16.35 | 15.30 | 15.30 | 35,340 | +0.00(+0.00%) |
Nov 02, 2016 | 15.45 | 15.60 | 15.30 | 15.30 | 7,549 | -0.15(-0.97%) |
Nov 01, 2016 | 15.45 | 16.05 | 15.30 | 15.45 | 9,498 | +0.00(+0.00%) |
Oct 31, 2016 | 15.43 | 15.60 | 15.00 | 15.45 | 9,633 | +0.15(+0.97%) |
Oct 28, 2016 | 15.30 | 15.45 | 15.00 | 15.30 | 11,431 | +0.00(+0.01%) |
Oct 27, 2016 | 15.45 | 15.60 | 15.15 | 15.30 | 19,194 | -0.15(-0.97%) |
Oct 26, 2016 | 15.45 | 15.45 | 15.30 | 15.45 | 4,609 | +0.00(+0.00%) |
Oct 25, 2016 | 15.45 | 15.55 | 15.15 | 15.45 | 3,929 | +0.15(+0.98%) |
Oct 24, 2016 | 15.30 | 15.60 | 15.30 | 15.30 | 5,118 | -0.30(-1.92%) |
Oct 21, 2016 | 15.60 | 15.75 | 15.30 | 15.60 | 3,422 | -0.30(-1.89%) |
Oct 20, 2016 | 16.05 | 16.05 | 15.30 | 15.90 | 3,370 | -0.15(-0.93%) |
Oct 19, 2016 | 15.75 | 16.50 | 15.30 | 16.05 | 6,639 | +0.15(+0.94%) |
Oct 18, 2016 | 16.20 | 16.35 | 15.60 | 15.90 | 2,010 | -0.30(-1.85%) |
Oct 17, 2016 | 15.00 | 16.20 | 15.00 | 16.20 | 7,483 | +1.05(+6.93%) |
Oct 14, 2016 | 15.75 | 16.05 | 14.70 | 15.15 | 12,779 | -0.45(-2.88%) |
Oct 13, 2016 | 16.05 | 16.20 | 15.30 | 15.60 | 10,597 | -0.45(-2.80%) |
Oct 12, 2016 | 16.50 | 16.80 | 16.05 | 16.05 | 10,883 | -0.45(-2.73%) |
Oct 11, 2016 | 17.25 | 17.40 | 16.27 | 16.50 | 5,995 | -0.75(-4.35%) |
Oct 10, 2016 | 16.20 | 17.25 | 16.18 | 17.25 | 16,602 | +1.35(+8.49%) |
Oct 07, 2016 | 15.30 | 16.50 | 15.30 | 15.90 | 7,631 | -0.45(-2.75%) |
Oct 06, 2016 | 17.25 | 17.40 | 15.15 | 16.35 | 29,522 | -1.05(-6.03%) |
Oct 05, 2016 | 16.80 | 18.00 | 16.80 | 17.40 | 12,667 | +0.60(+3.57%) |
Oct 04, 2016 | 16.95 | 17.55 | 16.65 | 16.80 | 12,049 | +0.00(+0.00%) |
Oct 03, 2016 | 17.40 | 17.40 | 16.65 | 16.80 | 7,576 | -0.45(-2.61%) |
Sep 30, 2016 | 16.50 | 17.70 | 16.50 | 17.25 | 17,752 | +0.75(+4.55%) |
Sep 29, 2016 | 17.25 | 17.55 | 16.50 | 16.50 | 26,877 | -0.90(-5.17%) |
Sep 28, 2016 | 17.85 | 18.28 | 17.40 | 17.40 | 27,268 | -0.60(-3.33%) |
Sep 27, 2016 | 18.00 | 18.59 | 17.55 | 18.00 | 39,634 | -0.45(-2.44%) |
Sep 26, 2016 | 19.05 | 19.05 | 17.70 | 18.45 | 89,466 | -0.75(-3.91%) |
Sep 23, 2016 | 16.50 | 21.30 | 16.50 | 19.20 | 612,473 | +4.05(+26.73%) |
Sep 22, 2016 | 15.00 | 15.45 | 15.00 | 15.15 | 9,036 | -0.15(-0.98%) |
Sep 21, 2016 | 15.75 | 15.90 | 14.62 | 15.30 | 28,441 | -0.30(-1.92%) |
Sep 20, 2016 | 14.57 | 16.35 | 14.40 | 15.60 | 115,090 | +1.20(+8.34%) |
Sep 19, 2016 | 14.40 | 14.40 | 13.90 | 14.40 | 5,435 | +0.04(+0.30%) |
Sep 16, 2016 | 14.38 | 14.55 | 13.76 | 14.36 | 8,635 | +0.11(+0.74%) |
Sep 15, 2016 | 13.81 | 14.38 | 13.65 | 14.25 | 7,093 | +0.15(+1.10%) |
Sep 14, 2016 | 13.35 | 14.78 | 13.35 | 14.10 | 20,941 | +0.75(+5.58%) |
Sep 13, 2016 | 13.43 | 13.95 | 13.28 | 13.35 | 5,183 | -0.53(-3.78%) |
Sep 12, 2016 | 13.84 | 14.03 | 13.20 | 13.88 | 5,127 | -0.07(-0.52%) |
Sep 09, 2016 | 14.32 | 14.39 | 13.65 | 13.95 | 13,204 | -0.70(-4.78%) |
Sep 08, 2016 | 15.00 | 15.15 | 13.65 | 14.65 | 57,283 | +0.38(+2.64%) |
Sep 07, 2016 | 14.25 | 14.55 | 13.65 | 14.27 | 39,152 | +0.76(+5.59%) |
Sep 06, 2016 | 13.03 | 14.25 | 13.03 | 13.52 | 11,818 | +0.62(+4.77%) |
Sep 02, 2016 | 13.50 | 12.90 | 12.90 | 12.90 | 9,240 | -0.30(-2.28%) |
Sep 01, 2016 | 13.58 | 13.80 | 13.20 | 13.20 | 6,519 | -0.01(-0.05%) |
Aug 31, 2016 | 13.21 | 13.95 | 13.20 | 13.21 | 8,370 | -0.29(-2.17%) |
Aug 30, 2016 | 13.50 | 13.80 | 13.21 | 13.50 | 3,080 | -0.30(-2.16%) |
Aug 29, 2016 | 14.40 | 14.40 | 13.21 | 13.80 | 11,109 | -0.00(-0.02%) |
Aug 26, 2016 | 14.25 | 14.25 | 13.57 | 13.80 | 7,065 | +0.23(+1.67%) |
Aug 25, 2016 | 15.00 | 15.00 | 13.50 | 13.57 | 30,860 | -0.79(-5.53%) |
Aug 24, 2016 | 13.20 | 15.60 | 12.90 | 14.37 | 140,857 | +1.45(+11.25%) |
Aug 23, 2016 | 13.20 | 13.35 | 12.90 | 12.92 | 3,938 | -0.28(-2.15%) |
Aug 22, 2016 | 13.50 | 13.50 | 13.05 | 13.20 | 3,115 | -0.08(-0.61%) |
Aug 19, 2016 | 13.80 | 13.95 | 12.93 | 13.28 | 5,603 | -0.52(-3.76%) |
Aug 18, 2016 | 13.50 | 14.10 | 13.35 | 13.80 | 6,600 | -0.11(-0.80%) |
Aug 17, 2016 | 13.50 | 14.25 | 13.46 | 13.91 | 23,921 | +0.56(+4.17%) |
Aug 16, 2016 | 12.90 | 13.68 | 12.30 | 13.35 | 30,600 | +0.42(+3.28%) |
Aug 15, 2016 | 12.60 | 13.18 | 12.30 | 12.93 | 7,321 | +0.18(+1.41%) |
Aug 12, 2016 | 12.60 | 13.12 | 12.30 | 12.75 | 8,573 | -0.40(-3.01%) |
Aug 11, 2016 | 12.00 | 13.35 | 12.00 | 13.15 | 14,428 | +0.98(+8.06%) |
Aug 10, 2016 | 12.00 | 12.38 | 12.00 | 12.16 | 2,924 | +0.16(+1.37%) |
Aug 09, 2016 | 12.15 | 12.45 | 11.87 | 12.00 | 4,273 | -0.09(-0.71%) |
Aug 08, 2016 | 12.00 | 12.30 | 11.85 | 12.09 | 11,847 | +0.31(+2.65%) |
Aug 05, 2016 | 11.70 | 11.78 | 11.25 | 11.77 | 10,433 | +0.07(+0.63%) |
Aug 04, 2016 | 11.41 | 12.00 | 11.41 | 11.70 | 11,145 | +0.29(+2.50%) |
Aug 03, 2016 | 11.62 | 11.85 | 11.25 | 11.41 | 3,776 | +0.09(+0.79%) |
Aug 02, 2016 | 11.47 | 12.00 | 11.32 | 11.32 | 6,206 | -0.15(-1.31%) |
Aug 01, 2016 | 12.00 | 12.15 | 11.41 | 11.47 | 8,780 | -0.20(-1.73%) |
Jul 29, 2016 | 11.85 | 11.85 | 11.42 | 11.68 | 2,880 | +0.22(+1.90%) |
Jul 28, 2016 | 11.70 | 11.98 | 11.29 | 11.46 | 7,085 | -0.39(-3.29%) |
Jul 27, 2016 | 11.70 | 12.16 | 11.27 | 11.85 | 5,344 | +0.30(+2.60%) |
Jul 26, 2016 | 11.70 | 12.75 | 11.43 | 11.55 | 15,420 | -0.30(-2.53%) |
Jul 25, 2016 | 11.72 | 12.00 | 11.41 | 11.85 | 2,938 | -0.30(-2.47%) |
Jul 22, 2016 | 11.40 | 12.75 | 11.25 | 12.15 | 23,295 | +0.60(+5.18%) |
Jul 21, 2016 | 11.64 | 11.70 | 11.28 | 11.55 | 4,388 | +0.00(+0.01%) |
Jul 20, 2016 | 11.70 | 11.70 | 11.25 | 11.55 | 3,705 | -0.15(-1.26%) |
Jul 19, 2016 | 12.00 | 12.00 | 11.25 | 11.70 | 8,668 | -0.00(-0.03%) |
Jul 18, 2016 | 11.47 | 12.00 | 11.25 | 11.70 | 7,369 | +0.45(+4.00%) |
Jul 15, 2016 | 11.85 | 12.00 | 11.25 | 11.25 | 5,408 | -0.90(-7.40%) |
Jul 14, 2016 | 12.00 | 12.28 | 11.88 | 12.15 | 2,995 | +0.15(+1.24%) |
Jul 13, 2016 | 12.60 | 12.60 | 11.70 | 12.00 | 8,847 | -0.01(-0.07%) |
Jul 12, 2016 | 12.00 | 12.38 | 12.00 | 12.01 | 3,691 | +0.01(+0.08%) |
Jul 11, 2016 | 12.15 | 12.74 | 11.93 | 12.00 | 2,217 | -0.21(-1.72%) |
Jul 08, 2016 | 12.30 | 12.45 | 11.70 | 12.21 | 2,538 | -0.24(-1.93%) |
Jul 07, 2016 | 12.28 | 13.02 | 12.27 | 12.45 | 13,371 | +0.30(+2.47%) |
Jul 05, 2016 | 12.00 | 12.58 | 12.00 | 12.15 | 1,648 | -0.07(-0.55%) |
Jul 01, 2016 | 12.00 | 12.22 | 12.22 | 12.22 | 4,953 | +0.22(+1.81%) |
Jun 30, 2016 | 11.85 | 12.30 | 11.70 | 12.00 | 2,878 | -0.24(-1.98%) |
Jun 29, 2016 | 12.02 | 12.30 | 12.00 | 12.24 | 3,598 | +0.39(+3.32%) |
Jun 28, 2016 | 12.49 | 12.49 | 11.85 | 11.85 | 14,063 | -0.02(-0.13%) |
Jun 27, 2016 | 11.85 | 12.00 | 10.65 | 11.87 | 15,666 | +0.02(+0.13%) |
Jun 24, 2016 | 11.40 | 12.57 | 11.40 | 11.85 | 10,676 | -0.45(-3.67%) |
Jun 23, 2016 | 12.30 | 12.45 | 12.10 | 12.30 | 3,087 | +0.45(+3.81%) |
Jun 22, 2016 | 12.04 | 12.45 | 11.85 | 11.85 | 6,552 | +0.00(+0.00%) |
Jun 21, 2016 | 12.61 | 12.61 | 11.70 | 11.85 | 25,057 | -0.69(-5.50%) |
Jun 20, 2016 | 12.25 | 12.87 | 12.25 | 12.54 | 6,575 | +0.39(+3.21%) |
Jun 17, 2016 | 12.75 | 12.89 | 11.49 | 12.15 | 11,129 | -0.75(-5.80%) |
Jun 16, 2016 | 12.98 | 13.05 | 12.30 | 12.90 | 14,017 | -0.00(-0.01%) |
Jun 15, 2016 | 12.49 | 13.35 | 12.45 | 12.90 | 10,512 | +0.15(+1.18%) |
Jun 14, 2016 | 13.14 | 13.35 | 12.30 | 12.75 | 17,256 | -0.38(-2.86%) |
Jun 13, 2016 | 13.65 | 13.65 | 13.12 | 13.12 | 11,672 | -0.37(-2.77%) |
Jun 10, 2016 | 14.10 | 14.10 | 13.35 | 13.50 | 23,283 | -0.60(-4.26%) |
Jun 09, 2016 | 13.95 | 14.25 | 13.80 | 14.10 | 7,461 | -0.04(-0.28%) |
Jun 08, 2016 | 14.10 | 14.40 | 13.99 | 14.14 | 7,401 | +0.16(+1.13%) |
Jun 07, 2016 | 14.55 | 14.69 | 13.95 | 13.98 | 20,018 | -0.87(-5.86%) |
Jun 06, 2016 | 14.85 | 15.00 | 14.12 | 14.85 | 8,325 | -0.15(-0.99%) |
Jun 03, 2016 | 15.30 | 15.45 | 14.93 | 15.00 | 10,513 | -0.00(-0.01%) |
Jun 02, 2016 | 14.54 | 15.60 | 13.86 | 15.00 | 41,639 | +0.30(+2.05%) |
Jun 01, 2016 | 13.80 | 15.15 | 12.90 | 14.70 | 21,266 | +0.43(+3.05%) |
May 31, 2016 | 13.80 | 14.55 | 13.80 | 14.26 | 8,627 | -0.29(-1.96%) |
May 27, 2016 | 14.55 | 14.55 | 14.55 | 14.55 | 3,820 | +0.75(+5.42%) |
May 26, 2016 | 14.25 | 14.55 | 13.65 | 13.80 | 10,626 | -0.75(-5.15%) |
May 25, 2016 | 14.45 | 14.62 | 14.25 | 14.55 | 4,096 | +0.30(+2.11%) |
May 24, 2016 | 13.50 | 14.54 | 13.50 | 14.25 | 7,915 | +0.60(+4.40%) |
May 23, 2016 | 13.20 | 14.25 | 13.20 | 13.65 | 10,387 | -0.03(-0.22%) |
May 20, 2016 | 13.65 | 14.03 | 13.65 | 13.68 | 5,023 | -0.08(-0.55%) |
May 19, 2016 | 14.25 | 14.25 | 13.65 | 13.76 | 4,034 | -0.64(-4.48%) |
May 18, 2016 | 14.36 | 14.70 | 13.65 | 14.40 | 11,107 | +0.00(+0.01%) |
May 17, 2016 | 14.25 | 14.55 | 13.65 | 14.40 | 14,944 | +0.07(+0.51%) |
May 16, 2016 | 13.65 | 14.40 | 13.65 | 14.32 | 5,771 | +0.51(+3.69%) |
May 13, 2016 | 13.80 | 14.10 | 13.65 | 13.81 | 5,356 | -0.13(-0.95%) |
May 12, 2016 | 14.55 | 14.55 | 13.81 | 13.95 | 6,688 | -0.53(-3.65%) |
May 11, 2016 | 13.65 | 14.55 | 13.65 | 14.47 | 12,477 | +0.67(+4.89%) |
May 10, 2016 | 14.23 | 14.25 | 13.80 | 13.80 | 4,685 | -0.43(-3.06%) |
May 09, 2016 | 14.25 | 14.25 | 13.50 | 14.23 | 6,818 | +0.58(+4.29%) |
May 06, 2016 | 14.10 | 14.10 | 13.35 | 13.65 | 11,207 | -0.60(-4.21%) |
May 05, 2016 | 13.82 | 14.25 | 13.80 | 14.25 | 3,952 | +0.45(+3.26%) |
May 04, 2016 | 14.40 | 14.73 | 13.80 | 13.80 | 9,629 | -0.60(-4.17%) |
May 03, 2016 | 14.85 | 14.94 | 13.80 | 14.40 | 9,013 | -0.30(-2.04%) |