Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.89 | 12.14 | 11.65 | 12.01 | 388,888 | +0.17(+1.44%) |
May 30, 2017 | 11.95 | 12.08 | 11.82 | 11.84 | 273,233 | -0.10(-0.84%) |
May 26, 2017 | 11.89 | 12.12 | 11.89 | 11.94 | 477,731 | +0.46(+4.01%) |
May 25, 2017 | 11.48 | 11.56 | 11.20 | 11.48 | 525,144 | -0.11(-0.95%) |
May 24, 2017 | 11.56 | 11.69 | 11.02 | 11.59 | 823,740 | -0.06(-0.52%) |
May 23, 2017 | 12.21 | 12.21 | 11.57 | 11.65 | 576,468 | -0.54(-4.43%) |
May 22, 2017 | 12.18 | 12.26 | 11.92 | 12.19 | 263,856 | +0.15(+1.25%) |
May 19, 2017 | 12.25 | 12.26 | 11.87 | 12.04 | 572,510 | -0.11(-0.91%) |
May 18, 2017 | 12.18 | 12.35 | 11.95 | 12.15 | 397,147 | -0.22(-1.78%) |
May 17, 2017 | 12.45 | 12.61 | 12.25 | 12.37 | 487,388 | +0.13(+1.06%) |
May 16, 2017 | 11.90 | 12.25 | 11.79 | 12.24 | 400,436 | +0.40(+3.38%) |
May 15, 2017 | 12.26 | 12.26 | 11.59 | 11.84 | 417,792 | -0.11(-0.92%) |
May 12, 2017 | 11.87 | 12.05 | 11.78 | 11.95 | 550,507 | +0.17(+1.44%) |
May 11, 2017 | 11.08 | 11.82 | 11.02 | 11.78 | 625,080 | +0.74(+6.70%) |
May 10, 2017 | 11.12 | 11.26 | 10.99 | 11.04 | 376,382 | +0.04(+0.36%) |
May 09, 2017 | 11.20 | 11.22 | 10.93 | 11.00 | 410,448 | -0.25(-2.22%) |
May 08, 2017 | 11.35 | 11.37 | 10.97 | 11.25 | 301,596 | -0.06(-0.53%) |
May 05, 2017 | 11.22 | 11.50 | 11.09 | 11.31 | 448,561 | +0.20(+1.80%) |
May 04, 2017 | 11.42 | 11.50 | 11.11 | 11.11 | 656,957 | -0.55(-4.72%) |
May 03, 2017 | 11.73 | 11.93 | 11.54 | 11.66 | 633,894 | -0.07(-0.60%) |
May 02, 2017 | 11.60 | 11.83 | 11.52 | 11.73 | 656,822 | +0.11(+0.95%) |
May 01, 2017 | 12.10 | 12.14 | 11.56 | 11.62 | 493,891 | -0.60(-4.91%) |
Apr 28, 2017 | 11.92 | 12.40 | 11.80 | 12.22 | 787,076 | +0.30(+2.52%) |
Apr 27, 2017 | 12.08 | 12.08 | 11.59 | 11.92 | 663,891 | -0.38(-3.09%) |
Apr 26, 2017 | 11.79 | 12.30 | 11.47 | 12.30 | 862,848 | +0.13(+1.07%) |
Apr 25, 2017 | 12.03 | 12.17 | 11.34 | 12.17 | 928,273 | -0.06(-0.49%) |
Apr 24, 2017 | 12.39 | 12.41 | 12.15 | 12.23 | 544,844 | -0.35(-2.78%) |
Apr 21, 2017 | 12.52 | 12.67 | 12.28 | 12.58 | 474,925 | +0.09(+0.72%) |
Apr 20, 2017 | 12.78 | 12.78 | 12.42 | 12.49 | 591,173 | -0.41(-3.18%) |
Apr 19, 2017 | 13.05 | 13.11 | 12.21 | 12.90 | 761,570 | -0.32(-2.42%) |
Apr 18, 2017 | 13.11 | 13.25 | 12.94 | 13.22 | 482,597 | -0.01(-0.08%) |
Apr 17, 2017 | 13.72 | 13.73 | 13.02 | 13.23 | 410,820 | -0.50(-3.64%) |
Apr 13, 2017 | 14.12 | 14.13 | 13.63 | 13.73 | 423,729 | -0.30(-2.14%) |
Apr 12, 2017 | 14.13 | 14.31 | 13.77 | 14.03 | 287,407 | -0.10(-0.71%) |
Apr 11, 2017 | 14.11 | 14.48 | 14.05 | 14.13 | 345,747 | +0.17(+1.22%) |
Apr 10, 2017 | 13.82 | 14.19 | 13.82 | 13.96 | 278,677 | +0.07(+0.50%) |
Apr 07, 2017 | 14.34 | 14.47 | 13.77 | 13.89 | 328,267 | -0.11(-0.79%) |
Apr 06, 2017 | 13.88 | 14.09 | 13.69 | 14.00 | 358,703 | +0.13(+0.94%) |
Apr 05, 2017 | 13.61 | 13.91 | 13.35 | 13.87 | 403,197 | +0.05(+0.36%) |
Apr 04, 2017 | 13.60 | 13.84 | 13.56 | 13.82 | 279,732 | +0.27(+1.99%) |
Apr 03, 2017 | 13.12 | 13.68 | 13.07 | 13.55 | 238,935 | +0.42(+3.20%) |
Mar 31, 2017 | 13.25 | 13.38 | 12.93 | 13.13 | 541,894 | -0.31(-2.31%) |
Mar 30, 2017 | 13.58 | 13.79 | 13.37 | 13.44 | 212,198 | -0.33(-2.40%) |
Mar 29, 2017 | 13.69 | 13.84 | 13.40 | 13.77 | 240,407 | +0.05(+0.36%) |
Mar 28, 2017 | 14.12 | 14.26 | 13.59 | 13.72 | 287,354 | -0.45(-3.18%) |
Mar 27, 2017 | 14.25 | 14.27 | 13.98 | 14.17 | 269,155 | +0.24(+1.72%) |
Mar 24, 2017 | 14.04 | 14.15 | 13.84 | 13.93 | 252,178 | -0.11(-0.78%) |
Mar 23, 2017 | 14.29 | 14.34 | 13.63 | 14.04 | 399,391 | -0.16(-1.13%) |
Mar 22, 2017 | 14.65 | 14.67 | 14.20 | 14.20 | 293,569 | -0.30(-2.07%) |
Mar 21, 2017 | 14.51 | 14.91 | 14.43 | 14.50 | 313,376 | +0.09(+0.62%) |
Mar 20, 2017 | 14.09 | 14.45 | 13.91 | 14.41 | 321,335 | +0.44(+3.15%) |
Mar 17, 2017 | 14.45 | 14.76 | 13.86 | 13.97 | 975,083 | -0.42(-2.92%) |
Mar 16, 2017 | 14.63 | 14.87 | 14.15 | 14.39 | 427,623 | +0.13(+0.91%) |
Mar 15, 2017 | 13.56 | 14.39 | 13.25 | 14.26 | 993,169 | +0.93(+6.98%) |
Mar 14, 2017 | 14.15 | 14.20 | 13.26 | 13.33 | 492,611 | -0.89(-6.26%) |
Mar 13, 2017 | 13.79 | 14.41 | 13.53 | 14.22 | 502,118 | +0.46(+3.34%) |
Mar 10, 2017 | 13.23 | 13.83 | 13.05 | 13.76 | 311,186 | +0.64(+4.88%) |
Mar 09, 2017 | 12.99 | 13.25 | 12.90 | 13.12 | 166,382 | +0.12(+0.92%) |
Mar 08, 2017 | 13.09 | 13.34 | 13.00 | 13.00 | 272,182 | -0.30(-2.26%) |
Mar 07, 2017 | 13.15 | 13.48 | 12.87 | 13.30 | 296,725 | +0.00(+0.00%) |
Mar 06, 2017 | 13.94 | 14.13 | 13.10 | 13.30 | 529,797 | -0.86(-6.07%) |
Mar 03, 2017 | 14.00 | 14.39 | 13.56 | 14.16 | 569,147 | +0.00(+0.00%) |
Mar 02, 2017 | 15.13 | 15.40 | 14.10 | 14.16 | 431,372 | -1.32(-8.53%) |
Mar 01, 2017 | 14.36 | 15.55 | 14.02 | 15.48 | 558,921 | +1.10(+7.65%) |
Feb 28, 2017 | 14.35 | 14.75 | 14.09 | 14.38 | 518,371 | +0.13(+0.91%) |
Feb 27, 2017 | 15.49 | 15.93 | 14.15 | 14.25 | 639,647 | -1.29(-8.30%) |
Feb 24, 2017 | 16.55 | 16.55 | 15.44 | 15.54 | 420,313 | -0.68(-4.19%) |
Feb 23, 2017 | 16.31 | 16.50 | 16.14 | 16.22 | 433,367 | +0.14(+0.87%) |
Feb 22, 2017 | 15.82 | 16.13 | 15.46 | 16.08 | 299,487 | +0.15(+0.94%) |
Feb 21, 2017 | 16.00 | 16.46 | 15.68 | 15.93 | 362,626 | -0.12(-0.75%) |
Feb 17, 2017 | 16.05 | 16.05 | 16.05 | 0 | -0.20(-1.23%) | |
Feb 16, 2017 | 16.30 | 16.41 | 15.91 | 16.25 | 289,030 | +0.17(+1.06%) |
Feb 15, 2017 | 16.05 | 16.17 | 15.45 | 16.08 | 330,211 | -0.51(-3.07%) |
Feb 14, 2017 | 16.61 | 16.78 | 15.98 | 16.59 | 274,515 | +0.41(+2.53%) |
Feb 13, 2017 | 16.23 | 16.30 | 15.88 | 16.18 | 205,329 | -0.05(-0.31%) |
Feb 10, 2017 | 15.55 | 16.47 | 15.54 | 16.23 | 197,499 | +0.40(+2.53%) |
Feb 09, 2017 | 15.91 | 15.97 | 15.50 | 15.83 | 231,005 | -0.16(-1.00%) |
Feb 08, 2017 | 16.20 | 16.47 | 15.65 | 15.99 | 228,366 | -0.09(-0.56%) |
Feb 07, 2017 | 15.76 | 16.45 | 15.63 | 16.08 | 395,708 | +0.15(+0.94%) |
Feb 06, 2017 | 15.18 | 15.99 | 14.90 | 15.93 | 538,631 | +0.94(+6.27%) |
Feb 03, 2017 | 15.17 | 15.25 | 14.86 | 14.99 | 217,838 | -0.30(-1.96%) |
Feb 02, 2017 | 14.93 | 15.31 | 14.90 | 15.29 | 326,399 | +0.66(+4.51%) |
Feb 01, 2017 | 14.09 | 14.68 | 13.92 | 14.63 | 227,412 | +0.41(+2.88%) |
Jan 31, 2017 | 14.17 | 14.30 | 13.99 | 14.22 | 191,222 | +0.46(+3.34%) |
Jan 30, 2017 | 13.81 | 14.02 | 13.65 | 13.76 | 270,733 | -0.03(-0.22%) |
Jan 27, 2017 | 13.37 | 13.87 | 13.28 | 13.79 | 179,794 | +0.42(+3.14%) |
Jan 26, 2017 | 13.37 | 13.48 | 13.08 | 13.37 | 269,148 | -0.35(-2.55%) |
Jan 25, 2017 | 13.39 | 13.72 | 13.16 | 13.72 | 205,548 | +0.07(+0.51%) |
Jan 24, 2017 | 13.78 | 14.16 | 13.40 | 13.65 | 371,576 | -0.13(-0.94%) |
Jan 23, 2017 | 13.47 | 13.84 | 13.45 | 13.78 | 260,513 | +0.51(+3.84%) |
Jan 20, 2017 | 13.05 | 13.54 | 12.89 | 13.27 | 285,636 | +0.20(+1.53%) |
Jan 19, 2017 | 12.86 | 13.21 | 12.71 | 13.07 | 230,693 | -0.01(-0.08%) |
Jan 18, 2017 | 13.08 | 13.42 | 12.87 | 13.08 | 298,071 | -0.09(-0.68%) |
Jan 17, 2017 | 13.49 | 13.57 | 12.99 | 13.17 | 280,639 | +0.29(+2.25%) |
Jan 13, 2017 | 12.88 | 12.88 | 12.88 | 0 | +0.18(+1.42%) | |
Jan 12, 2017 | 13.12 | 13.28 | 12.48 | 12.70 | 244,683 | -0.16(-1.24%) |
Jan 11, 2017 | 12.78 | 13.10 | 12.27 | 12.86 | 282,000 | +0.13(+1.02%) |
Jan 10, 2017 | 12.38 | 13.01 | 12.35 | 12.73 | 246,134 | +0.61(+5.03%) |
Jan 09, 2017 | 12.26 | 12.54 | 11.93 | 12.12 | 449,171 | +0.19(+1.59%) |
Jan 06, 2017 | 12.46 | 12.57 | 11.57 | 11.93 | 360,827 | -0.92(-7.16%) |
Jan 05, 2017 | 12.27 | 12.99 | 12.12 | 12.85 | 387,203 | +0.91(+7.62%) |
Jan 04, 2017 | 11.76 | 12.10 | 11.44 | 11.94 | 245,961 | +0.36(+3.11%) |
Jan 03, 2017 | 11.06 | 11.61 | 11.03 | 11.58 | 234,697 | +0.55(+4.99%) |
Dec 30, 2016 | 11.03 | 11.03 | 11.03 | 0 | -0.64(-5.48%) | |
Dec 29, 2016 | 10.80 | 11.69 | 10.79 | 11.67 | 388,863 | +0.93(+8.66%) |
Dec 28, 2016 | 10.43 | 10.81 | 10.28 | 10.74 | 286,265 | +0.31(+2.97%) |
Dec 27, 2016 | 10.52 | 10.72 | 10.29 | 10.43 | 131,437 | +0.04(+0.38%) |
Dec 23, 2016 | 10.39 | 10.39 | 10.39 | 0 | +0.69(+7.11%) | |
Dec 22, 2016 | 9.820 | 10.01 | 9.620 | 9.700 | 235,800 | +0.12(+1.25%) |
Dec 21, 2016 | 9.780 | 9.840 | 9.540 | 9.580 | 147,112 | -0.16(-1.64%) |
Dec 20, 2016 | 9.640 | 9.950 | 9.540 | 9.740 | 336,593 | -0.20(-2.01%) |
Dec 19, 2016 | 9.930 | 10.19 | 9.500 | 9.940 | 281,188 | -0.18(-1.78%) |
Dec 16, 2016 | 10.50 | 10.69 | 9.940 | 10.12 | 297,767 | -0.29(-2.79%) |
Dec 15, 2016 | 11.11 | 11.11 | 10.12 | 10.41 | 224,191 | -0.96(-8.44%) |
Dec 14, 2016 | 12.40 | 12.40 | 11.24 | 11.37 | 187,733 | -0.78(-6.42%) |
Dec 13, 2016 | 11.74 | 12.26 | 11.73 | 12.15 | 225,262 | +0.42(+3.58%) |
Dec 12, 2016 | 11.70 | 12.30 | 11.55 | 11.73 | 337,037 | +0.13(+1.12%) |
Dec 09, 2016 | 12.57 | 12.69 | 11.60 | 11.60 | 322,390 | -1.11(-8.73%) |
Dec 08, 2016 | 13.26 | 13.26 | 12.50 | 12.71 | 134,790 | -0.51(-3.86%) |
Dec 07, 2016 | 13.54 | 13.73 | 13.13 | 13.22 | 120,765 | -0.11(-0.83%) |
Dec 06, 2016 | 13.28 | 13.67 | 13.10 | 13.33 | 145,893 | +0.09(+0.68%) |
Dec 05, 2016 | 13.04 | 13.54 | 12.70 | 13.24 | 182,761 | +0.06(+0.46%) |
Dec 02, 2016 | 13.38 | 13.38 | 12.46 | 13.18 | 161,802 | +0.80(+6.46%) |
Dec 01, 2016 | 12.38 | 12.82 | 12.03 | 12.38 | 177,299 | -0.05(-0.40%) |
Nov 30, 2016 | 12.93 | 12.98 | 12.36 | 12.43 | 138,292 | -0.50(-3.87%) |
Nov 29, 2016 | 12.31 | 13.06 | 12.22 | 12.93 | 141,215 | +0.53(+4.27%) |
Nov 28, 2016 | 12.18 | 12.52 | 11.93 | 12.40 | 157,719 | +0.38(+3.16%) |
Nov 25, 2016 | 12.03 | 12.31 | 11.89 | 12.02 | 107,555 | -0.05(-0.41%) |
Nov 23, 2016 | 12.07 | 12.07 | 12.07 | 0 | -0.69(-5.41%) | |
Nov 22, 2016 | 12.31 | 12.90 | 12.07 | 12.76 | 630,394 | +0.81(+6.78%) |
Nov 21, 2016 | 11.68 | 12.17 | 11.68 | 11.95 | 130,588 | +0.26(+2.22%) |
Nov 18, 2016 | 11.72 | 11.93 | 11.35 | 11.69 | 150,174 | -0.09(-0.76%) |
Nov 17, 2016 | 12.41 | 12.50 | 11.63 | 11.78 | 143,021 | -0.37(-3.05%) |
Nov 16, 2016 | 12.61 | 12.61 | 11.94 | 12.15 | 101,289 | -0.45(-3.57%) |
Nov 15, 2016 | 11.90 | 12.64 | 11.84 | 12.60 | 134,367 | +0.72(+6.06%) |
Nov 14, 2016 | 11.70 | 12.12 | 11.15 | 11.88 | 137,665 | +0.31(+2.68%) |
Nov 11, 2016 | 13.41 | 13.54 | 11.50 | 11.57 | 366,882 | -1.98(-14.61%) |
Nov 10, 2016 | 14.61 | 14.63 | 13.42 | 13.55 | 159,973 | -0.96(-6.62%) |
Nov 09, 2016 | 14.81 | 15.21 | 14.23 | 14.51 | 155,010 | +0.09(+0.62%) |
Nov 08, 2016 | 14.40 | 14.93 | 14.07 | 14.42 | 128,712 | +0.06(+0.42%) |
Nov 07, 2016 | 14.65 | 14.65 | 13.90 | 14.36 | 96,292 | -0.35(-2.38%) |
Nov 04, 2016 | 15.56 | 15.56 | 14.54 | 14.71 | 117,680 | -0.85(-5.46%) |
Nov 03, 2016 | 14.96 | 15.56 | 14.96 | 15.56 | 120,845 | +0.42(+2.77%) |
Nov 02, 2016 | 15.54 | 16.27 | 15.08 | 15.14 | 183,472 | -0.09(-0.59%) |
Nov 01, 2016 | 14.84 | 15.54 | 14.84 | 15.23 | 172,797 | +0.60(+4.10%) |
Oct 31, 2016 | 14.70 | 14.70 | 14.26 | 14.63 | 121,705 | +0.21(+1.46%) |
Oct 28, 2016 | 14.30 | 14.70 | 14.13 | 14.42 | 76,309 | +0.10(+0.70%) |
Oct 27, 2016 | 14.54 | 14.64 | 14.23 | 14.32 | 50,515 | -0.13(-0.90%) |
Oct 26, 2016 | 15.07 | 15.07 | 14.35 | 14.45 | 83,810 | -0.44(-2.96%) |
Oct 25, 2016 | 15.09 | 15.22 | 14.57 | 14.89 | 137,565 | +0.13(+0.88%) |
Oct 24, 2016 | 15.52 | 15.59 | 14.51 | 14.76 | 211,984 | -0.65(-4.22%) |
Oct 21, 2016 | 14.90 | 15.41 | 14.89 | 15.41 | 281,628 | +0.51(+3.42%) |
Oct 20, 2016 | 14.49 | 14.92 | 14.47 | 14.90 | 100,893 | +0.52(+3.62%) |
Oct 19, 2016 | 14.29 | 14.48 | 14.03 | 14.38 | 80,411 | +0.30(+2.13%) |
Oct 18, 2016 | 13.94 | 14.55 | 13.76 | 14.08 | 120,289 | +0.31(+2.25%) |
Oct 17, 2016 | 13.42 | 13.82 | 13.42 | 13.77 | 60,072 | +0.45(+3.38%) |
Oct 14, 2016 | 13.43 | 13.79 | 13.24 | 13.32 | 51,141 | -0.20(-1.48%) |
Oct 13, 2016 | 13.40 | 13.74 | 13.25 | 13.52 | 215,858 | +0.07(+0.52%) |
Oct 12, 2016 | 13.39 | 13.60 | 13.22 | 13.45 | 238,060 | +0.06(+0.45%) |
Oct 11, 2016 | 13.42 | 13.70 | 13.18 | 13.39 | 122,612 | -0.21(-1.54%) |
Oct 10, 2016 | 13.58 | 13.75 | 13.58 | 13.60 | 21,310 | +0.02(+0.15%) |
Oct 07, 2016 | 13.80 | 14.17 | 13.16 | 13.58 | 156,041 | +0.11(+0.82%) |
Oct 06, 2016 | 13.87 | 13.92 | 13.23 | 13.47 | 184,484 | -0.58(-4.13%) |
Oct 05, 2016 | 13.99 | 14.28 | 13.53 | 14.05 | 131,652 | +0.35(+2.55%) |
Oct 04, 2016 | 15.25 | 15.35 | 13.53 | 13.70 | 240,897 | -1.75(-11.33%) |
Oct 03, 2016 | 15.41 | 16.04 | 15.08 | 15.45 | 102,076 | +0.37(+2.45%) |
Sep 30, 2016 | 15.72 | 15.77 | 14.96 | 15.08 | 66,371 | -0.26(-1.69%) |
Sep 29, 2016 | 15.20 | 15.48 | 14.97 | 15.34 | 76,529 | +0.02(+0.13%) |
Sep 28, 2016 | 15.04 | 15.47 | 14.67 | 15.32 | 94,914 | +0.16(+1.06%) |
Sep 27, 2016 | 15.21 | 15.37 | 14.87 | 15.16 | 85,620 | -0.25(-1.62%) |
Sep 26, 2016 | 15.94 | 16.35 | 15.37 | 15.41 | 106,345 | -0.56(-3.51%) |
Sep 23, 2016 | 16.74 | 16.74 | 15.80 | 15.97 | 99,116 | -0.85(-5.05%) |
Sep 22, 2016 | 17.12 | 17.35 | 16.66 | 16.82 | 238,175 | -0.11(-0.65%) |
Sep 21, 2016 | 15.94 | 17.00 | 15.84 | 16.93 | 233,959 | +1.26(+8.04%) |
Sep 20, 2016 | 15.70 | 15.74 | 15.17 | 15.67 | 58,874 | +0.09(+0.58%) |
Sep 19, 2016 | 15.67 | 15.76 | 15.36 | 15.58 | 59,357 | +0.26(+1.70%) |
Sep 16, 2016 | 15.67 | 15.80 | 15.07 | 15.32 | 121,090 | -0.50(-3.16%) |
Sep 15, 2016 | 15.25 | 16.19 | 15.13 | 15.82 | 186,831 | +0.55(+3.60%) |
Sep 14, 2016 | 15.70 | 15.94 | 15.17 | 15.27 | 146,668 | -0.28(-1.80%) |
Sep 13, 2016 | 16.48 | 16.48 | 15.38 | 15.55 | 212,550 | -1.13(-6.77%) |
Sep 12, 2016 | 16.21 | 16.85 | 15.87 | 16.68 | 153,658 | +0.24(+1.46%) |
Sep 09, 2016 | 17.29 | 17.46 | 16.28 | 16.44 | 131,746 | -1.09(-6.22%) |
Sep 08, 2016 | 17.91 | 18.12 | 17.26 | 17.53 | 104,457 | -0.32(-1.79%) |
Sep 07, 2016 | 17.57 | 18.05 | 17.21 | 17.85 | 144,413 | +0.35(+2.00%) |
Sep 06, 2016 | 16.91 | 17.68 | 16.91 | 17.50 | 119,596 | +0.78(+4.67%) |
Sep 02, 2016 | 15.84 | 16.72 | 16.72 | 16.72 | 199,500 | +1.36(+8.85%) |
Sep 01, 2016 | 14.59 | 15.38 | 14.48 | 15.36 | 82,401 | +0.62(+4.21%) |
Aug 31, 2016 | 15.13 | 15.13 | 14.40 | 14.74 | 130,394 | -0.50(-3.28%) |
Aug 30, 2016 | 15.88 | 15.99 | 14.97 | 15.24 | 94,234 | -0.61(-3.85%) |
Aug 29, 2016 | 15.42 | 16.08 | 15.14 | 15.85 | 151,846 | +0.16(+1.02%) |
Aug 26, 2016 | 15.55 | 16.24 | 15.07 | 15.69 | 184,973 | +0.38(+2.48%) |
Aug 25, 2016 | 14.59 | 15.49 | 14.59 | 15.31 | 103,471 | +0.35(+2.34%) |
Aug 24, 2016 | 15.52 | 15.52 | 14.81 | 14.96 | 185,342 | -0.75(-4.77%) |
Aug 23, 2016 | 15.98 | 16.17 | 15.66 | 15.71 | 99,917 | -0.26(-1.63%) |
Aug 22, 2016 | 16.12 | 16.28 | 15.86 | 15.97 | 67,204 | -0.40(-2.44%) |
Aug 19, 2016 | 16.67 | 16.83 | 16.21 | 16.37 | 87,709 | -0.41(-2.44%) |
Aug 18, 2016 | 16.81 | 16.90 | 16.61 | 16.78 | 96,613 | +0.01(+0.06%) |
Aug 17, 2016 | 16.77 | 17.10 | 16.29 | 16.77 | 126,664 | -0.64(-3.68%) |
Aug 16, 2016 | 16.54 | 17.56 | 16.49 | 17.41 | 145,677 | +0.89(+5.39%) |
Aug 15, 2016 | 16.80 | 17.14 | 16.43 | 16.52 | 136,341 | -0.17(-1.02%) |
Aug 12, 2016 | 17.13 | 17.29 | 16.37 | 16.69 | 109,296 | -0.18(-1.07%) |
Aug 11, 2016 | 17.04 | 17.15 | 16.87 | 16.87 | 129,205 | -0.09(-0.53%) |
Aug 10, 2016 | 16.66 | 17.16 | 16.66 | 16.96 | 144,098 | +0.66(+4.05%) |
Aug 09, 2016 | 15.94 | 16.42 | 15.94 | 16.30 | 98,194 | +0.41(+2.58%) |
Aug 08, 2016 | 15.88 | 16.41 | 15.74 | 15.89 | 60,298 | -0.06(-0.38%) |
Aug 05, 2016 | 15.68 | 16.03 | 15.37 | 15.95 | 149,365 | -0.12(-0.75%) |
Aug 04, 2016 | 16.02 | 16.18 | 15.79 | 16.07 | 49,570 | +0.06(+0.37%) |
Aug 03, 2016 | 16.17 | 16.40 | 15.88 | 16.01 | 59,908 | -0.28(-1.72%) |
Aug 02, 2016 | 16.36 | 16.77 | 16.20 | 16.29 | 157,926 | +0.04(+0.25%) |
Aug 01, 2016 | 15.70 | 16.33 | 15.50 | 16.25 | 73,894 | +0.58(+3.70%) |
Jul 29, 2016 | 15.50 | 15.89 | 15.47 | 15.67 | 86,072 | +0.25(+1.62%) |
Jul 28, 2016 | 15.27 | 15.51 | 15.00 | 15.42 | 90,655 | +0.16(+1.05%) |
Jul 27, 2016 | 15.15 | 15.43 | 14.67 | 15.26 | 76,817 | +0.33(+2.21%) |
Jul 26, 2016 | 14.68 | 15.11 | 14.45 | 14.93 | 93,512 | +0.46(+3.18%) |
Jul 25, 2016 | 14.80 | 14.80 | 14.18 | 14.47 | 95,906 | -0.45(-3.02%) |
Jul 22, 2016 | 14.67 | 15.00 | 14.51 | 14.92 | 61,100 | +0.05(+0.34%) |
Jul 21, 2016 | 14.75 | 15.00 | 14.75 | 14.87 | 94,702 | +0.16(+1.09%) |
Jul 20, 2016 | 15.07 | 15.16 | 14.63 | 14.71 | 147,531 | -0.69(-4.48%) |
Jul 19, 2016 | 15.52 | 15.69 | 15.30 | 15.40 | 158,000 | -0.26(-1.66%) |
Jul 18, 2016 | 15.58 | 15.75 | 15.42 | 15.66 | 62,263 | -0.06(-0.38%) |
Jul 15, 2016 | 15.80 | 15.99 | 15.62 | 15.72 | 125,801 | -0.17(-1.07%) |
Jul 14, 2016 | 15.54 | 15.93 | 15.31 | 15.89 | 207,262 | +0.19(+1.21%) |
Jul 13, 2016 | 15.00 | 15.89 | 14.96 | 15.70 | 166,605 | +0.90(+6.08%) |
Jul 12, 2016 | 14.99 | 14.99 | 14.61 | 14.80 | 176,606 | -0.11(-0.74%) |
Jul 11, 2016 | 14.57 | 15.01 | 14.51 | 14.91 | 120,473 | +0.18(+1.22%) |
Jul 08, 2016 | 14.33 | 14.78 | 14.15 | 14.73 | 127,196 | +0.58(+4.10%) |
Jul 07, 2016 | 14.42 | 14.50 | 14.03 | 14.15 | 120,092 | -0.37(-2.55%) |
Jul 06, 2016 | 14.50 | 14.62 | 14.00 | 14.52 | 131,483 | +0.31(+2.18%) |
Jul 05, 2016 | 14.12 | 14.65 | 13.85 | 14.21 | 241,090 | -0.08(-0.56%) |
Jul 01, 2016 | 12.69 | 14.29 | 14.29 | 14.29 | 327,400 | +1.68(+13.32%) |
Jun 30, 2016 | 12.36 | 12.61 | 12.21 | 12.61 | 135,492 | +0.31(+2.52%) |
Jun 29, 2016 | 12.18 | 12.57 | 12.13 | 12.30 | 136,875 | +0.30(+2.50%) |
Jun 28, 2016 | 12.01 | 12.27 | 11.51 | 12.00 | 138,952 | +0.03(+0.25%) |
Jun 27, 2016 | 12.67 | 12.89 | 11.74 | 11.97 | 163,276 | -0.55(-4.39%) |
Jun 24, 2016 | 13.10 | 13.16 | 12.37 | 12.52 | 172,310 | +0.15(+1.21%) |
Jun 23, 2016 | 12.12 | 12.68 | 12.09 | 12.37 | 147,724 | +0.09(+0.73%) |
Jun 22, 2016 | 12.57 | 12.64 | 11.85 | 12.28 | 252,730 | -0.45(-3.53%) |
Jun 21, 2016 | 13.38 | 13.38 | 12.69 | 12.73 | 176,260 | -0.75(-5.56%) |
Jun 20, 2016 | 12.95 | 13.71 | 12.74 | 13.48 | 140,553 | +0.40(+3.06%) |
Jun 17, 2016 | 13.10 | 13.50 | 12.99 | 13.08 | 117,202 | +0.12(+0.93%) |
Jun 16, 2016 | 13.72 | 13.79 | 12.71 | 12.96 | 177,659 | -0.46(-3.43%) |
Jun 15, 2016 | 12.84 | 13.55 | 12.71 | 13.42 | 216,925 | +0.54(+4.19%) |
Jun 14, 2016 | 13.23 | 13.47 | 12.72 | 12.88 | 75,632 | -0.30(-2.28%) |
Jun 13, 2016 | 13.97 | 14.05 | 12.85 | 13.18 | 208,561 | -0.58(-4.22%) |
Jun 10, 2016 | 14.00 | 14.40 | 13.63 | 13.76 | 107,796 | -0.24(-1.71%) |
Jun 09, 2016 | 13.68 | 14.07 | 13.51 | 14.00 | 91,494 | +0.37(+2.71%) |
Jun 08, 2016 | 13.69 | 14.01 | 13.52 | 13.63 | 103,442 | +0.50(+3.81%) |
Jun 07, 2016 | 13.42 | 13.49 | 13.13 | 13.13 | 62,294 | -0.50(-3.67%) |
Jun 06, 2016 | 13.49 | 13.63 | 13.12 | 13.63 | 130,506 | +0.23(+1.72%) |
Jun 03, 2016 | 12.76 | 13.65 | 12.76 | 13.40 | 189,946 | +1.04(+8.41%) |
Jun 02, 2016 | 12.08 | 12.48 | 11.94 | 12.36 | 103,100 | +0.11(+0.90%) |