Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.61 | 10.99 | 10.40 | 10.44 | 109,306 | -0.16(-1.51%) |
Apr 27, 2017 | 10.40 | 10.72 | 10.28 | 10.60 | 137,334 | +0.15(+1.44%) |
Apr 26, 2017 | 10.84 | 10.85 | 10.25 | 10.45 | 199,062 | -0.30(-2.79%) |
Apr 25, 2017 | 10.41 | 10.88 | 9.660 | 10.75 | 327,977 | +0.43(+4.17%) |
Apr 24, 2017 | 10.55 | 10.55 | 10.17 | 10.32 | 141,635 | -0.02(-0.19%) |
Apr 21, 2017 | 11.13 | 11.28 | 10.26 | 10.34 | 232,785 | -0.83(-7.43%) |
Apr 20, 2017 | 11.61 | 11.79 | 11.05 | 11.17 | 89,652 | -0.44(-3.79%) |
Apr 19, 2017 | 11.74 | 11.95 | 11.36 | 11.61 | 81,825 | +0.02(+0.17%) |
Apr 18, 2017 | 11.60 | 11.66 | 11.05 | 11.59 | 65,078 | -0.01(-0.09%) |
Apr 17, 2017 | 11.24 | 11.70 | 11.20 | 11.60 | 130,384 | +0.40(+3.57%) |
Apr 13, 2017 | 11.05 | 11.40 | 10.66 | 11.20 | 210,080 | +0.19(+1.73%) |
Apr 12, 2017 | 11.56 | 11.56 | 11.00 | 11.01 | 184,633 | -0.55(-4.76%) |
Apr 11, 2017 | 12.26 | 12.36 | 11.21 | 11.56 | 132,744 | -0.77(-6.24%) |
Apr 10, 2017 | 12.52 | 12.67 | 12.20 | 12.33 | 83,841 | -0.19(-1.52%) |
Apr 07, 2017 | 12.93 | 12.95 | 12.39 | 12.52 | 58,096 | -0.42(-3.25%) |
Apr 06, 2017 | 13.40 | 13.54 | 12.62 | 12.94 | 75,804 | -0.44(-3.29%) |
Apr 05, 2017 | 13.53 | 13.78 | 13.22 | 13.38 | 74,498 | +0.01(+0.07%) |
Apr 04, 2017 | 13.39 | 13.56 | 13.25 | 13.37 | 86,750 | +0.04(+0.30%) |
Apr 03, 2017 | 13.21 | 13.48 | 13.05 | 13.33 | 90,814 | +0.09(+0.68%) |
Mar 31, 2017 | 12.66 | 13.58 | 12.52 | 13.24 | 126,430 | +0.72(+5.75%) |
Mar 30, 2017 | 12.43 | 12.80 | 12.21 | 12.52 | 93,436 | +0.33(+2.71%) |
Mar 29, 2017 | 12.02 | 12.70 | 12.00 | 12.19 | 140,373 | +0.48(+4.10%) |
Mar 28, 2017 | 12.04 | 12.21 | 11.39 | 11.71 | 59,478 | -0.42(-3.46%) |
Mar 27, 2017 | 11.56 | 12.37 | 11.52 | 12.13 | 72,305 | +0.57(+4.93%) |
Mar 24, 2017 | 11.46 | 11.70 | 11.24 | 11.56 | 72,829 | +0.12(+1.05%) |
Mar 23, 2017 | 11.00 | 11.49 | 10.90 | 11.44 | 83,202 | +0.52(+4.76%) |
Mar 22, 2017 | 10.97 | 10.97 | 10.62 | 10.92 | 89,245 | +0.01(+0.09%) |
Mar 21, 2017 | 11.49 | 11.49 | 10.67 | 10.91 | 116,950 | -0.54(-4.72%) |
Mar 20, 2017 | 11.17 | 11.60 | 11.00 | 11.45 | 73,395 | +0.34(+3.06%) |
Mar 17, 2017 | 11.25 | 11.26 | 10.71 | 11.11 | 198,113 | -0.16(-1.42%) |
Mar 16, 2017 | 11.48 | 11.72 | 11.22 | 11.27 | 78,703 | +0.06(+0.54%) |
Mar 15, 2017 | 11.22 | 11.62 | 10.34 | 11.21 | 96,713 | -0.28(-2.44%) |
Mar 14, 2017 | 11.85 | 12.00 | 11.29 | 11.49 | 68,747 | -0.36(-3.04%) |
Mar 13, 2017 | 12.30 | 12.57 | 11.80 | 11.85 | 51,370 | -0.38(-3.11%) |
Mar 10, 2017 | 11.86 | 12.70 | 11.77 | 12.23 | 64,042 | +0.46(+3.91%) |
Mar 09, 2017 | 12.52 | 12.73 | 11.74 | 11.77 | 81,096 | -0.50(-4.07%) |
Mar 08, 2017 | 13.63 | 13.80 | 12.21 | 12.27 | 79,158 | -1.23(-9.11%) |
Mar 07, 2017 | 13.78 | 14.44 | 13.42 | 13.50 | 61,884 | -0.41(-2.95%) |
Mar 06, 2017 | 13.88 | 14.35 | 13.76 | 13.91 | 31,918 | -0.11(-0.78%) |
Mar 03, 2017 | 13.93 | 14.11 | 13.89 | 14.02 | 82,492 | +0.02(+0.14%) |
Mar 02, 2017 | 14.00 | 14.30 | 13.69 | 14.00 | 180,508 | +0.26(+1.89%) |
Mar 01, 2017 | 12.93 | 13.85 | 12.93 | 13.74 | 99,134 | +0.79(+6.10%) |
Feb 28, 2017 | 12.95 | 13.24 | 12.75 | 12.95 | 57,336 | +0.01(+0.08%) |
Feb 27, 2017 | 12.20 | 13.11 | 12.20 | 12.94 | 39,205 | +0.65(+5.29%) |
Feb 24, 2017 | 12.65 | 12.65 | 11.86 | 12.29 | 44,998 | -0.17(-1.36%) |
Feb 23, 2017 | 12.47 | 12.86 | 12.23 | 12.46 | 125,967 | +0.00(+0.00%) |
Feb 22, 2017 | 12.37 | 12.52 | 12.12 | 12.46 | 68,230 | +0.00(+0.00%) |
Feb 21, 2017 | 12.49 | 13.28 | 12.11 | 12.46 | 26,629 | +0.02(+0.16%) |
Feb 17, 2017 | 12.44 | 12.44 | 12.44 | 0 | -0.11(-0.88%) | |
Feb 16, 2017 | 13.15 | 13.47 | 12.41 | 12.55 | 52,381 | -0.55(-4.20%) |
Feb 15, 2017 | 12.62 | 13.21 | 12.35 | 13.10 | 86,383 | +0.42(+3.31%) |
Feb 14, 2017 | 12.28 | 12.85 | 12.24 | 12.68 | 91,746 | +0.45(+3.68%) |
Feb 13, 2017 | 12.17 | 12.30 | 12.10 | 12.23 | 32,129 | +0.18(+1.49%) |
Feb 10, 2017 | 12.01 | 12.17 | 11.80 | 12.05 | 33,084 | +0.01(+0.08%) |
Feb 09, 2017 | 11.78 | 12.10 | 11.78 | 12.04 | 43,563 | +0.21(+1.78%) |
Feb 08, 2017 | 11.71 | 12.10 | 11.60 | 11.83 | 33,226 | +0.07(+0.60%) |
Feb 07, 2017 | 12.00 | 12.18 | 11.72 | 11.76 | 49,580 | -0.26(-2.16%) |
Feb 06, 2017 | 12.35 | 12.61 | 11.99 | 12.02 | 84,625 | -0.40(-3.22%) |
Feb 03, 2017 | 12.62 | 12.71 | 12.24 | 12.42 | 189,320 | +0.02(+0.16%) |
Feb 02, 2017 | 12.00 | 12.91 | 11.89 | 12.40 | 131,179 | +0.27(+2.23%) |
Feb 01, 2017 | 12.08 | 12.25 | 12.00 | 12.13 | 43,240 | +0.21(+1.76%) |
Jan 31, 2017 | 11.55 | 12.09 | 11.50 | 11.92 | 79,677 | +0.26(+2.23%) |
Jan 30, 2017 | 11.70 | 11.78 | 11.50 | 11.66 | 40,453 | -0.10(-0.85%) |
Jan 27, 2017 | 11.55 | 11.83 | 11.55 | 11.76 | 36,279 | +0.02(+0.17%) |
Jan 26, 2017 | 11.90 | 11.93 | 11.56 | 11.74 | 13,312 | -0.18(-1.51%) |
Jan 25, 2017 | 11.60 | 12.04 | 11.60 | 11.92 | 85,878 | +0.41(+3.56%) |
Jan 24, 2017 | 11.61 | 12.00 | 11.25 | 11.51 | 45,894 | +0.00(+0.00%) |
Jan 23, 2017 | 11.01 | 11.60 | 11.00 | 11.51 | 68,489 | +0.46(+4.16%) |
Jan 20, 2017 | 11.32 | 11.36 | 10.99 | 11.05 | 78,425 | -0.25(-2.21%) |
Jan 19, 2017 | 11.70 | 11.75 | 11.11 | 11.30 | 88,598 | -0.28(-2.42%) |
Jan 18, 2017 | 11.63 | 11.72 | 11.24 | 11.58 | 114,196 | +0.01(+0.09%) |
Jan 17, 2017 | 11.80 | 11.89 | 11.54 | 11.57 | 128,079 | -0.34(-2.85%) |
Jan 13, 2017 | 11.91 | 11.91 | 11.91 | 0 | -0.01(-0.08%) | |
Jan 12, 2017 | 11.65 | 12.16 | 11.50 | 11.92 | 46,170 | +0.07(+0.59%) |
Jan 11, 2017 | 12.13 | 12.14 | 11.50 | 11.85 | 68,751 | -0.34(-2.79%) |
Jan 10, 2017 | 12.00 | 12.41 | 11.91 | 12.19 | 36,149 | +0.20(+1.67%) |
Jan 09, 2017 | 11.93 | 12.10 | 11.37 | 11.99 | 56,945 | +0.15(+1.27%) |
Jan 06, 2017 | 12.70 | 12.74 | 11.64 | 11.84 | 102,274 | -0.80(-6.33%) |
Jan 05, 2017 | 12.87 | 13.39 | 12.58 | 12.64 | 168,394 | -0.24(-1.86%) |
Jan 04, 2017 | 11.79 | 13.56 | 11.74 | 12.88 | 267,501 | +0.91(+7.60%) |
Jan 03, 2017 | 12.50 | 12.55 | 11.27 | 11.97 | 302,613 | -0.77(-6.04%) |
Dec 30, 2016 | 12.74 | 12.74 | 12.74 | 0 | -0.28(-2.15%) | |
Dec 29, 2016 | 13.09 | 13.35 | 12.86 | 13.02 | 54,665 | -0.06(-0.46%) |
Dec 28, 2016 | 13.10 | 13.15 | 12.87 | 13.08 | 42,482 | -0.05(-0.38%) |
Dec 27, 2016 | 13.01 | 13.37 | 13.01 | 13.13 | 45,422 | -0.02(-0.15%) |
Dec 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | +0.51(+4.03%) | |
Dec 22, 2016 | 12.75 | 12.92 | 12.51 | 12.64 | 81,372 | -0.13(-1.02%) |
Dec 21, 2016 | 13.35 | 13.79 | 12.41 | 12.77 | 128,689 | -0.54(-4.06%) |
Dec 20, 2016 | 13.41 | 13.78 | 13.22 | 13.31 | 94,649 | -0.51(-3.69%) |
Dec 19, 2016 | 14.25 | 14.74 | 13.74 | 13.82 | 31,413 | -0.44(-3.09%) |
Dec 16, 2016 | 14.77 | 15.23 | 14.13 | 14.26 | 130,073 | -0.43(-2.93%) |
Dec 15, 2016 | 14.02 | 14.81 | 13.80 | 14.69 | 93,168 | +0.80(+5.76%) |
Dec 14, 2016 | 13.69 | 14.30 | 13.44 | 13.89 | 66,935 | +0.22(+1.61%) |
Dec 13, 2016 | 13.59 | 13.79 | 13.31 | 13.67 | 65,738 | +0.13(+0.96%) |
Dec 12, 2016 | 14.25 | 14.45 | 13.39 | 13.54 | 91,763 | -0.89(-6.17%) |
Dec 09, 2016 | 15.25 | 15.94 | 14.39 | 14.43 | 127,899 | -0.59(-3.93%) |
Dec 08, 2016 | 17.50 | 18.25 | 14.45 | 15.02 | 944,532 | +1.29(+9.40%) |
Dec 07, 2016 | 13.91 | 14.34 | 13.45 | 13.73 | 95,245 | -0.27(-1.93%) |
Dec 06, 2016 | 14.20 | 14.29 | 13.75 | 14.00 | 88,854 | -0.03(-0.21%) |
Dec 05, 2016 | 13.55 | 14.07 | 13.25 | 14.03 | 138,322 | +0.52(+3.85%) |
Dec 02, 2016 | 13.00 | 13.89 | 12.80 | 13.51 | 89,710 | +0.50(+3.84%) |
Dec 01, 2016 | 12.57 | 13.66 | 12.42 | 13.01 | 98,985 | +0.55(+4.41%) |
Nov 30, 2016 | 13.08 | 13.60 | 12.25 | 12.46 | 34,804 | -0.47(-3.63%) |
Nov 29, 2016 | 13.91 | 13.91 | 12.80 | 12.93 | 28,740 | -0.66(-4.86%) |
Nov 28, 2016 | 14.07 | 14.12 | 13.54 | 13.59 | 29,826 | -0.39(-2.79%) |
Nov 25, 2016 | 14.39 | 14.39 | 13.64 | 13.98 | 15,285 | -0.37(-2.58%) |
Nov 23, 2016 | 14.35 | 14.35 | 14.35 | 0 | +0.28(+1.99%) | |
Nov 22, 2016 | 14.15 | 14.50 | 13.88 | 14.07 | 37,814 | +0.07(+0.50%) |
Nov 21, 2016 | 14.64 | 14.64 | 13.35 | 14.00 | 25,608 | +0.01(+0.07%) |
Nov 18, 2016 | 14.74 | 14.74 | 13.89 | 13.99 | 30,732 | -0.72(-4.89%) |
Nov 17, 2016 | 14.00 | 14.90 | 12.22 | 14.71 | 46,820 | +0.74(+5.30%) |
Nov 16, 2016 | 13.95 | 14.10 | 13.54 | 13.97 | 52,792 | +0.02(+0.14%) |
Nov 15, 2016 | 13.09 | 14.28 | 12.38 | 13.95 | 85,944 | +0.71(+5.36%) |
Nov 14, 2016 | 12.45 | 13.32 | 12.28 | 13.24 | 124,689 | +1.00(+8.17%) |
Nov 11, 2016 | 12.42 | 12.42 | 12.02 | 12.24 | 129,978 | -0.22(-1.77%) |
Nov 10, 2016 | 12.70 | 12.70 | 12.15 | 12.46 | 112,947 | +0.57(+4.79%) |
Nov 09, 2016 | 11.92 | 12.43 | 10.93 | 11.89 | 114,870 | +0.29(+2.50%) |
Nov 08, 2016 | 11.80 | 12.42 | 11.43 | 11.60 | 56,402 | -0.36(-3.01%) |
Nov 07, 2016 | 11.80 | 12.57 | 11.58 | 11.96 | 53,346 | +0.50(+4.36%) |
Nov 04, 2016 | 11.11 | 12.03 | 11.00 | 11.46 | 36,794 | +0.45(+4.09%) |
Nov 03, 2016 | 11.68 | 11.96 | 11.00 | 11.01 | 37,103 | -0.58(-5.00%) |
Nov 02, 2016 | 11.95 | 12.36 | 11.33 | 11.59 | 47,096 | -0.35(-2.93%) |
Nov 01, 2016 | 12.21 | 12.23 | 11.74 | 11.94 | 33,013 | -0.06(-0.50%) |
Oct 31, 2016 | 12.19 | 12.30 | 11.85 | 12.00 | 27,246 | -0.20(-1.64%) |
Oct 28, 2016 | 11.95 | 12.41 | 11.49 | 12.20 | 37,932 | +0.15(+1.24%) |
Oct 27, 2016 | 12.53 | 12.72 | 11.71 | 12.05 | 49,124 | -0.40(-3.21%) |
Oct 26, 2016 | 12.24 | 12.92 | 12.01 | 12.45 | 18,615 | -0.31(-2.43%) |
Oct 25, 2016 | 12.52 | 12.84 | 12.18 | 12.76 | 34,673 | +0.01(+0.08%) |
Oct 24, 2016 | 12.60 | 12.89 | 11.64 | 12.75 | 15,088 | +0.30(+2.41%) |
Oct 21, 2016 | 12.70 | 12.73 | 12.36 | 12.45 | 18,877 | -0.37(-2.89%) |
Oct 20, 2016 | 12.04 | 12.94 | 11.98 | 12.82 | 49,562 | +0.71(+5.86%) |
Oct 19, 2016 | 12.04 | 12.50 | 11.74 | 12.11 | 35,019 | -0.21(-1.70%) |
Oct 18, 2016 | 11.23 | 12.45 | 11.16 | 12.32 | 72,393 | +1.26(+11.39%) |
Oct 17, 2016 | 11.01 | 11.50 | 11.00 | 11.06 | 26,304 | -0.01(-0.09%) |
Oct 14, 2016 | 11.13 | 11.25 | 11.02 | 11.07 | 17,138 | -0.03(-0.27%) |
Oct 13, 2016 | 11.19 | 11.23 | 11.00 | 11.10 | 18,928 | -0.17(-1.51%) |
Oct 12, 2016 | 11.92 | 11.92 | 11.16 | 11.27 | 31,207 | -0.37(-3.18%) |
Oct 11, 2016 | 12.50 | 12.66 | 11.58 | 11.64 | 43,623 | -0.44(-3.64%) |
Oct 10, 2016 | 11.70 | 12.27 | 11.54 | 12.08 | 29,732 | +0.24(+2.03%) |
Oct 07, 2016 | 11.85 | 12.14 | 10.65 | 11.84 | 156,406 | -0.26(-2.15%) |
Oct 06, 2016 | 12.35 | 12.38 | 12.04 | 12.10 | 99,804 | -0.21(-1.71%) |
Oct 05, 2016 | 12.15 | 12.76 | 12.08 | 12.31 | 93,524 | +0.26(+2.16%) |
Oct 04, 2016 | 11.98 | 12.53 | 11.86 | 12.05 | 72,174 | +0.11(+0.92%) |
Oct 03, 2016 | 12.00 | 12.33 | 11.51 | 11.94 | 62,308 | -0.07(-0.58%) |
Sep 30, 2016 | 11.99 | 12.38 | 11.52 | 12.01 | 95,475 | +0.15(+1.26%) |
Sep 29, 2016 | 13.28 | 13.45 | 11.77 | 11.86 | 53,353 | -1.62(-12.02%) |
Sep 28, 2016 | 13.89 | 14.00 | 13.24 | 13.48 | 21,524 | -0.42(-3.02%) |
Sep 27, 2016 | 13.78 | 14.11 | 13.60 | 13.90 | 23,002 | +0.16(+1.16%) |
Sep 26, 2016 | 14.00 | 14.12 | 13.62 | 13.74 | 30,165 | -0.11(-0.79%) |
Sep 23, 2016 | 13.93 | 14.04 | 13.50 | 13.85 | 28,384 | -0.04(-0.29%) |
Sep 22, 2016 | 13.90 | 14.41 | 13.62 | 13.89 | 123,169 | +0.03(+0.22%) |
Sep 21, 2016 | 13.85 | 14.08 | 13.40 | 13.86 | 57,938 | +0.15(+1.09%) |
Sep 20, 2016 | 13.90 | 14.00 | 13.45 | 13.71 | 30,705 | -0.04(-0.29%) |
Sep 19, 2016 | 14.29 | 14.52 | 13.45 | 13.75 | 47,090 | -0.51(-3.58%) |
Sep 16, 2016 | 14.25 | 14.87 | 13.99 | 14.26 | 134,851 | +0.17(+1.21%) |
Sep 15, 2016 | 13.22 | 14.09 | 13.22 | 14.09 | 103,679 | +0.42(+3.07%) |
Sep 14, 2016 | 12.91 | 13.99 | 12.91 | 13.67 | 26,980 | +0.23(+1.71%) |
Sep 13, 2016 | 13.46 | 13.68 | 12.98 | 13.44 | 34,302 | -0.14(-1.03%) |
Sep 12, 2016 | 13.47 | 14.05 | 13.05 | 13.58 | 78,987 | +0.90(+7.10%) |
Sep 09, 2016 | 12.81 | 12.99 | 12.21 | 12.68 | 65,778 | -0.18(-1.40%) |
Sep 08, 2016 | 12.58 | 13.38 | 11.77 | 12.86 | 88,250 | +0.34(+2.72%) |
Sep 07, 2016 | 11.98 | 12.71 | 11.41 | 12.52 | 108,018 | +0.75(+6.37%) |
Sep 06, 2016 | 11.83 | 12.22 | 11.13 | 11.77 | 24,519 | +0.08(+0.68%) |
Sep 02, 2016 | 12.25 | 11.69 | 11.69 | 11.69 | 36,500 | -0.54(-4.42%) |
Sep 01, 2016 | 12.20 | 12.33 | 12.07 | 12.23 | 25,152 | +0.06(+0.49%) |
Aug 31, 2016 | 12.36 | 12.94 | 12.10 | 12.17 | 48,224 | -0.10(-0.81%) |
Aug 30, 2016 | 13.02 | 13.05 | 12.15 | 12.27 | 24,823 | -0.20(-1.60%) |
Aug 29, 2016 | 12.60 | 12.80 | 12.40 | 12.47 | 42,228 | -0.10(-0.80%) |
Aug 26, 2016 | 12.75 | 13.56 | 12.20 | 12.57 | 43,093 | -0.26(-2.03%) |
Aug 25, 2016 | 13.62 | 13.78 | 12.53 | 12.83 | 46,016 | -0.32(-2.43%) |
Aug 24, 2016 | 14.12 | 14.12 | 13.07 | 13.15 | 30,416 | -0.61(-4.43%) |
Aug 23, 2016 | 14.30 | 14.75 | 13.26 | 13.76 | 60,858 | -0.52(-3.64%) |
Aug 22, 2016 | 15.25 | 15.90 | 14.15 | 14.28 | 49,641 | -1.05(-6.85%) |
Aug 19, 2016 | 15.97 | 16.29 | 15.30 | 15.33 | 67,492 | -0.64(-4.01%) |
Aug 18, 2016 | 16.18 | 16.46 | 15.84 | 15.97 | 52,252 | -0.29(-1.78%) |
Aug 17, 2016 | 15.84 | 16.48 | 15.84 | 16.26 | 65,783 | +0.30(+1.88%) |
Aug 16, 2016 | 16.03 | 16.03 | 15.74 | 15.96 | 25,408 | -0.06(-0.37%) |
Aug 15, 2016 | 16.03 | 16.19 | 15.89 | 16.02 | 28,721 | +0.04(+0.25%) |
Aug 12, 2016 | 15.67 | 16.06 | 15.67 | 15.98 | 22,277 | +0.31(+1.98%) |
Aug 11, 2016 | 15.23 | 15.71 | 15.23 | 15.67 | 22,215 | +0.15(+0.97%) |
Aug 10, 2016 | 16.52 | 16.52 | 15.42 | 15.52 | 38,003 | -0.69(-4.26%) |
Aug 09, 2016 | 16.46 | 16.71 | 15.99 | 16.21 | 31,905 | -0.05(-0.31%) |
Aug 08, 2016 | 16.32 | 16.42 | 15.72 | 16.26 | 30,256 | +0.13(+0.81%) |
Aug 05, 2016 | 14.97 | 16.34 | 14.83 | 16.13 | 33,905 | +1.02(+6.75%) |
Aug 04, 2016 | 13.13 | 15.17 | 12.91 | 15.11 | 52,262 | +0.84(+5.89%) |
Aug 03, 2016 | 14.11 | 14.64 | 14.03 | 14.27 | 52,682 | +0.25(+1.78%) |
Aug 02, 2016 | 14.56 | 14.78 | 13.77 | 14.02 | 49,429 | -0.46(-3.18%) |
Aug 01, 2016 | 14.57 | 14.89 | 14.36 | 14.48 | 26,110 | -0.26(-1.76%) |
Jul 29, 2016 | 13.76 | 14.73 | 13.68 | 14.74 | 54,948 | +0.46(+3.22%) |
Jul 28, 2016 | 14.18 | 14.95 | 14.03 | 14.28 | 25,081 | +0.04(+0.28%) |
Jul 27, 2016 | 14.30 | 14.55 | 13.92 | 14.24 | 42,252 | -0.03(-0.21%) |
Jul 26, 2016 | 13.65 | 14.49 | 13.46 | 14.27 | 57,541 | +0.48(+3.48%) |
Jul 25, 2016 | 13.91 | 14.23 | 13.70 | 13.79 | 62,971 | -0.07(-0.51%) |
Jul 22, 2016 | 12.76 | 13.93 | 12.69 | 13.86 | 87,607 | +1.20(+9.48%) |
Jul 21, 2016 | 12.71 | 13.09 | 12.35 | 12.66 | 34,361 | -0.05(-0.39%) |
Jul 20, 2016 | 12.50 | 12.71 | 12.27 | 12.71 | 25,609 | +0.25(+2.01%) |
Jul 19, 2016 | 12.56 | 12.70 | 12.17 | 12.46 | 38,490 | -0.08(-0.64%) |
Jul 18, 2016 | 12.71 | 12.78 | 12.36 | 12.54 | 47,678 | -0.15(-1.18%) |
Jul 15, 2016 | 12.33 | 12.90 | 12.03 | 12.69 | 199,295 | +0.76(+6.37%) |
Jul 14, 2016 | 11.94 | 12.36 | 11.69 | 11.93 | 43,930 | +0.12(+1.02%) |
Jul 13, 2016 | 12.49 | 12.66 | 11.75 | 11.81 | 44,256 | -0.52(-4.22%) |
Jul 12, 2016 | 12.11 | 12.70 | 12.04 | 12.33 | 57,225 | +0.24(+1.99%) |
Jul 11, 2016 | 11.87 | 12.17 | 11.50 | 12.09 | 45,739 | +0.38(+3.25%) |
Jul 08, 2016 | 11.49 | 11.90 | 11.03 | 11.71 | 60,151 | +0.36(+3.17%) |
Jul 07, 2016 | 11.00 | 11.92 | 10.97 | 11.35 | 86,026 | +0.41(+3.75%) |
Jul 05, 2016 | 10.96 | 11.19 | 10.53 | 10.94 | 69,321 | -0.22(-1.97%) |
Jul 01, 2016 | 11.10 | 11.16 | 11.16 | 11.16 | 75,100 | +0.17(+1.55%) |
Jun 30, 2016 | 10.60 | 11.17 | 10.04 | 10.99 | 52,758 | +0.36(+3.39%) |
Jun 29, 2016 | 10.85 | 11.18 | 10.29 | 10.63 | 110,283 | -0.18(-1.67%) |
Jun 28, 2016 | 10.93 | 11.13 | 10.30 | 10.81 | 79,312 | +0.11(+1.03%) |
Jun 27, 2016 | 12.54 | 12.54 | 10.52 | 10.70 | 114,941 | -1.82(-14.54%) |
Jun 24, 2016 | 12.03 | 12.91 | 11.43 | 12.52 | 730,070 | +0.01(+0.08%) |
Jun 23, 2016 | 12.32 | 13.20 | 11.92 | 12.51 | 63,126 | +0.27(+2.21%) |
Jun 22, 2016 | 12.97 | 13.21 | 11.52 | 12.24 | 121,781 | -0.90(-6.85%) |
Jun 21, 2016 | 14.54 | 14.54 | 12.78 | 13.14 | 90,875 | -1.34(-9.25%) |
Jun 20, 2016 | 14.44 | 14.81 | 14.09 | 14.48 | 81,874 | +0.21(+1.47%) |
Jun 17, 2016 | 14.10 | 14.39 | 13.56 | 14.27 | 311,375 | +0.24(+1.71%) |
Jun 16, 2016 | 14.07 | 14.24 | 13.32 | 14.03 | 112,694 | +0.33(+2.41%) |
Jun 15, 2016 | 14.08 | 14.16 | 13.40 | 13.70 | 106,004 | -0.01(-0.07%) |
Jun 14, 2016 | 14.21 | 14.68 | 13.29 | 13.71 | 106,704 | -0.43(-3.04%) |
Jun 13, 2016 | 14.94 | 15.13 | 13.85 | 14.14 | 152,768 | -0.75(-5.04%) |
Jun 10, 2016 | 14.83 | 15.35 | 14.52 | 14.89 | 99,011 | -0.30(-1.97%) |
Jun 09, 2016 | 14.00 | 15.43 | 13.95 | 15.19 | 113,549 | +1.13(+8.04%) |
Jun 08, 2016 | 13.46 | 14.40 | 13.02 | 14.06 | 242,884 | +0.27(+1.96%) |
Jun 07, 2016 | 14.11 | 14.44 | 13.37 | 13.79 | 108,354 | -0.20(-1.43%) |
Jun 06, 2016 | 13.88 | 14.70 | 13.45 | 13.99 | 87,579 | +0.59(+4.40%) |
Jun 03, 2016 | 13.82 | 13.82 | 13.22 | 13.40 | 47,945 | -0.38(-2.76%) |
Jun 02, 2016 | 13.88 | 14.28 | 13.50 | 13.78 | 82,237 | +0.07(+0.51%) |
Jun 01, 2016 | 13.84 | 14.12 | 13.60 | 13.71 | 38,026 | -0.17(-1.22%) |
May 31, 2016 | 13.80 | 14.25 | 13.76 | 13.88 | 94,031 | +0.22(+1.61%) |
May 27, 2016 | 12.89 | 13.66 | 13.66 | 13.66 | 148,900 | +0.88(+6.89%) |
May 26, 2016 | 12.79 | 13.17 | 12.63 | 12.78 | 78,498 | +0.02(+0.16%) |
May 25, 2016 | 12.89 | 13.37 | 12.53 | 12.76 | 148,407 | +0.26(+2.08%) |
May 24, 2016 | 12.17 | 13.21 | 11.82 | 12.50 | 180,527 | +0.50(+4.17%) |
May 23, 2016 | 11.80 | 12.75 | 11.80 | 12.00 | 145,268 | +0.17(+1.44%) |
May 20, 2016 | 11.80 | 13.73 | 11.59 | 11.83 | 238,815 | +0.50(+4.41%) |
May 19, 2016 | 10.92 | 11.50 | 10.77 | 11.33 | 58,111 | +0.33(+3.00%) |
May 18, 2016 | 11.09 | 11.28 | 10.80 | 11.00 | 173,796 | -0.01(-0.09%) |
May 17, 2016 | 10.81 | 11.25 | 10.81 | 11.01 | 79,318 | -0.03(-0.27%) |
May 16, 2016 | 11.87 | 12.36 | 10.04 | 11.04 | 161,709 | -0.82(-6.91%) |
May 13, 2016 | 11.78 | 11.78 | 11.54 | 11.86 | 188,252 | +0.04(+0.34%) |
May 12, 2016 | 12.64 | 13.28 | 11.61 | 11.82 | 198,718 | -0.86(-6.78%) |
May 11, 2016 | 12.44 | 13.93 | 12.23 | 12.68 | 190,667 | -0.35(-2.69%) |
May 10, 2016 | 12.23 | 13.19 | 12.14 | 13.03 | 96,549 | +0.81(+6.63%) |
May 09, 2016 | 12.44 | 12.48 | 11.52 | 12.22 | 64,727 | +0.07(+0.58%) |
May 06, 2016 | 12.19 | 12.58 | 11.66 | 12.15 | 33,629 | +0.34(+2.88%) |
May 05, 2016 | 12.24 | 12.24 | 11.50 | 11.81 | 35,860 | -0.22(-1.83%) |
May 04, 2016 | 11.99 | 12.40 | 11.80 | 12.03 | 12,480 | -0.04(-0.33%) |
May 03, 2016 | 12.50 | 12.53 | 11.72 | 12.07 | 24,966 | -0.41(-3.29%) |