Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.20 | 20.45 | 19.90 | 20.05 | 303,694 | -0.10(-0.50%) |
May 30, 2017 | 20.00 | 20.38 | 19.20 | 20.15 | 606,344 | +0.05(+0.25%) |
May 26, 2017 | 20.70 | 20.80 | 19.93 | 20.10 | 407,341 | -0.65(-3.13%) |
May 25, 2017 | 20.90 | 21.20 | 20.55 | 20.75 | 306,823 | -0.10(-0.48%) |
May 24, 2017 | 21.15 | 21.27 | 20.70 | 20.85 | 382,371 | -0.30(-1.42%) |
May 23, 2017 | 21.35 | 21.60 | 20.85 | 21.15 | 402,139 | -0.20(-0.94%) |
May 22, 2017 | 21.75 | 21.80 | 20.85 | 21.35 | 336,079 | -0.20(-0.93%) |
May 19, 2017 | 22.35 | 22.45 | 21.52 | 21.55 | 674,181 | +0.15(+0.70%) |
May 18, 2017 | 21.50 | 21.95 | 21.10 | 21.40 | 338,192 | -0.15(-0.70%) |
May 17, 2017 | 22.30 | 22.35 | 21.45 | 21.55 | 519,345 | -0.95(-4.22%) |
May 16, 2017 | 23.25 | 23.27 | 22.45 | 22.50 | 288,829 | -0.65(-2.81%) |
May 15, 2017 | 23.00 | 23.30 | 22.95 | 23.15 | 224,668 | +0.20(+0.87%) |
May 12, 2017 | 23.45 | 23.60 | 22.85 | 22.95 | 467,672 | -0.55(-2.34%) |
May 11, 2017 | 23.20 | 23.55 | 22.95 | 23.50 | 431,084 | +0.20(+0.86%) |
May 10, 2017 | 22.55 | 23.45 | 22.30 | 23.30 | 503,008 | +0.75(+3.33%) |
May 09, 2017 | 22.40 | 22.90 | 22.30 | 22.55 | 532,621 | +0.20(+0.89%) |
May 08, 2017 | 23.30 | 23.30 | 22.00 | 22.35 | 593,888 | -0.90(-3.87%) |
May 05, 2017 | 23.55 | 23.85 | 22.30 | 23.25 | 1,212,391 | -0.35(-1.48%) |
May 04, 2017 | 21.10 | 23.90 | 20.45 | 23.60 | 4,181,884 | +3.05(+14.84%) |
May 03, 2017 | 21.15 | 21.25 | 20.55 | 20.55 | 774,408 | -0.60(-2.84%) |
May 02, 2017 | 21.45 | 21.60 | 21.02 | 21.15 | 417,108 | -0.30(-1.40%) |
May 01, 2017 | 21.50 | 21.70 | 21.10 | 21.45 | 327,211 | +0.00(+0.00%) |
Apr 28, 2017 | 21.65 | 21.75 | 20.95 | 21.45 | 568,400 | -0.20(-0.92%) |
Apr 27, 2017 | 22.00 | 22.10 | 21.40 | 21.65 | 444,656 | -0.35(-1.59%) |
Apr 26, 2017 | 21.75 | 22.15 | 21.75 | 22.00 | 550,079 | +0.25(+1.15%) |
Apr 25, 2017 | 21.45 | 22.00 | 21.30 | 21.75 | 711,619 | +0.35(+1.64%) |
Apr 24, 2017 | 22.65 | 22.75 | 20.80 | 21.40 | 947,958 | -0.60(-2.73%) |
Apr 21, 2017 | 21.60 | 22.05 | 21.40 | 22.00 | 937,177 | +0.40(+1.85%) |
Apr 20, 2017 | 21.40 | 21.77 | 21.40 | 21.60 | 480,462 | +0.25(+1.17%) |
Apr 19, 2017 | 21.45 | 21.85 | 21.20 | 21.35 | 475,745 | -0.05(-0.23%) |
Apr 18, 2017 | 21.70 | 21.75 | 21.00 | 21.40 | 338,479 | -0.50(-2.28%) |
Apr 17, 2017 | 21.90 | 22.10 | 21.55 | 21.90 | 432,007 | +0.00(+0.00%) |
Apr 13, 2017 | 21.55 | 22.00 | 21.40 | 21.90 | 593,175 | +0.30(+1.39%) |
Apr 12, 2017 | 22.00 | 22.50 | 21.34 | 21.60 | 601,505 | -0.55(-2.48%) |
Apr 11, 2017 | 22.60 | 22.80 | 21.80 | 22.15 | 621,771 | -0.35(-1.56%) |
Apr 10, 2017 | 22.65 | 22.80 | 22.18 | 22.50 | 471,481 | +0.02(+0.11%) |
Apr 07, 2017 | 22.95 | 23.35 | 22.43 | 22.48 | 635,787 | -0.47(-2.07%) |
Apr 06, 2017 | 22.75 | 24.01 | 22.68 | 22.95 | 895,216 | +0.20(+0.88%) |
Apr 05, 2017 | 23.10 | 24.08 | 22.16 | 22.75 | 1,988,723 | -0.10(-0.44%) |
Apr 04, 2017 | 24.40 | 25.00 | 22.65 | 22.85 | 9,117,567 | +4.25(+22.85%) |
Apr 03, 2017 | 19.25 | 19.90 | 18.45 | 18.60 | 2,158,486 | -0.65(-3.38%) |
Mar 31, 2017 | 18.85 | 19.40 | 18.80 | 19.25 | 851,555 | +0.45(+2.39%) |
Mar 30, 2017 | 18.70 | 18.95 | 18.25 | 18.80 | 717,934 | +0.20(+1.08%) |
Mar 29, 2017 | 17.55 | 19.35 | 17.54 | 18.60 | 1,448,174 | +1.05(+5.98%) |
Mar 28, 2017 | 17.30 | 17.75 | 17.25 | 17.55 | 945,963 | +0.25(+1.45%) |
Mar 27, 2017 | 18.40 | 18.40 | 16.15 | 17.30 | 2,210,561 | +1.45(+9.15%) |
Mar 24, 2017 | 15.85 | 15.95 | 15.55 | 15.85 | 407,266 | +0.10(+0.63%) |
Mar 23, 2017 | 15.55 | 15.97 | 15.40 | 15.75 | 357,138 | +0.20(+1.29%) |
Mar 22, 2017 | 15.30 | 15.62 | 15.15 | 15.55 | 501,937 | +0.25(+1.63%) |
Mar 21, 2017 | 16.40 | 16.40 | 15.15 | 15.30 | 826,423 | -1.10(-6.71%) |
Mar 20, 2017 | 16.55 | 16.85 | 16.25 | 16.40 | 597,860 | -0.15(-0.91%) |
Mar 17, 2017 | 16.55 | 16.57 | 16.05 | 16.55 | 459,532 | +0.00(+0.00%) |
Mar 16, 2017 | 16.85 | 16.95 | 16.40 | 16.55 | 328,078 | -0.35(-2.07%) |
Mar 15, 2017 | 16.55 | 17.15 | 16.50 | 16.90 | 996,469 | +0.25(+1.50%) |
Mar 14, 2017 | 16.70 | 16.90 | 16.40 | 16.65 | 547,434 | -0.05(-0.30%) |
Mar 13, 2017 | 16.50 | 17.00 | 16.25 | 16.70 | 666,725 | +0.25(+1.52%) |
Mar 10, 2017 | 16.40 | 16.55 | 16.15 | 16.45 | 670,571 | +0.10(+0.61%) |
Mar 09, 2017 | 16.95 | 17.05 | 16.17 | 16.35 | 395,899 | -0.65(-3.82%) |
Mar 08, 2017 | 16.35 | 17.25 | 16.35 | 17.00 | 467,537 | +0.60(+3.66%) |
Mar 07, 2017 | 16.15 | 16.55 | 15.60 | 16.40 | 350,105 | +0.10(+0.61%) |
Mar 06, 2017 | 16.50 | 16.60 | 15.95 | 16.30 | 384,773 | -0.15(-0.91%) |
Mar 03, 2017 | 15.95 | 16.70 | 15.75 | 16.45 | 772,097 | +0.80(+5.11%) |
Mar 02, 2017 | 15.00 | 15.93 | 15.00 | 15.65 | 420,585 | +0.50(+3.30%) |
Mar 01, 2017 | 15.15 | 15.35 | 14.90 | 15.15 | 313,464 | +0.20(+1.34%) |
Feb 28, 2017 | 15.15 | 15.35 | 14.90 | 14.95 | 217,623 | -0.30(-1.97%) |
Feb 27, 2017 | 15.15 | 15.35 | 14.95 | 15.25 | 256,268 | +0.15(+0.99%) |
Feb 24, 2017 | 15.35 | 15.40 | 14.68 | 15.10 | 244,980 | -0.25(-1.63%) |
Feb 23, 2017 | 15.20 | 15.50 | 15.05 | 15.35 | 272,386 | +0.20(+1.32%) |
Feb 22, 2017 | 15.30 | 15.55 | 15.05 | 15.15 | 332,094 | -0.25(-1.62%) |
Feb 21, 2017 | 16.20 | 16.20 | 15.30 | 15.40 | 158,789 | -0.70(-4.35%) |
Feb 17, 2017 | 16.10 | 16.10 | 16.10 | 0 | +0.15(+0.94%) | |
Feb 16, 2017 | 15.95 | 16.25 | 15.75 | 15.95 | 246,483 | +0.00(+0.00%) |
Feb 15, 2017 | 16.05 | 16.05 | 15.80 | 15.95 | 141,568 | -0.10(-0.62%) |
Feb 14, 2017 | 16.10 | 16.15 | 15.78 | 16.05 | 178,323 | +0.10(+0.63%) |
Feb 13, 2017 | 15.50 | 16.05 | 15.50 | 15.95 | 195,207 | +0.45(+2.90%) |
Feb 10, 2017 | 15.50 | 15.65 | 15.35 | 15.50 | 120,488 | +0.05(+0.32%) |
Feb 09, 2017 | 15.25 | 15.50 | 15.20 | 15.45 | 109,726 | +0.15(+0.98%) |
Feb 08, 2017 | 15.25 | 15.35 | 15.05 | 15.30 | 137,440 | +0.05(+0.33%) |
Feb 07, 2017 | 15.30 | 15.45 | 15.03 | 15.25 | 94,663 | -0.05(-0.33%) |
Feb 06, 2017 | 15.20 | 15.43 | 14.95 | 15.30 | 135,001 | +0.05(+0.33%) |
Feb 03, 2017 | 15.20 | 15.25 | 14.95 | 15.25 | 75,780 | +0.15(+0.99%) |
Feb 02, 2017 | 15.30 | 15.30 | 15.05 | 15.10 | 101,975 | -0.15(-0.98%) |
Feb 01, 2017 | 15.25 | 15.45 | 15.00 | 15.25 | 96,940 | +0.15(+0.99%) |
Jan 31, 2017 | 14.20 | 15.10 | 14.10 | 15.10 | 124,005 | +0.85(+5.96%) |
Jan 30, 2017 | 14.45 | 14.47 | 13.99 | 14.25 | 93,458 | -0.25(-1.72%) |
Jan 27, 2017 | 14.55 | 14.65 | 14.30 | 14.50 | 79,458 | -0.10(-0.68%) |
Jan 26, 2017 | 14.70 | 14.95 | 14.40 | 14.60 | 108,718 | -0.05(-0.34%) |
Jan 25, 2017 | 14.50 | 14.70 | 14.40 | 14.65 | 113,140 | +0.15(+1.03%) |
Jan 24, 2017 | 14.40 | 14.60 | 14.00 | 14.50 | 88,338 | +0.15(+1.05%) |
Jan 23, 2017 | 14.60 | 14.70 | 13.95 | 14.35 | 146,826 | -0.20(-1.37%) |
Jan 20, 2017 | 14.50 | 14.75 | 14.40 | 14.55 | 144,091 | +0.15(+1.04%) |
Jan 19, 2017 | 14.40 | 14.55 | 14.30 | 14.40 | 220,676 | +0.05(+0.35%) |
Jan 18, 2017 | 14.90 | 14.95 | 14.25 | 14.35 | 250,229 | -0.15(-1.03%) |
Jan 17, 2017 | 15.55 | 15.55 | 14.50 | 14.50 | 240,094 | -0.95(-6.15%) |
Jan 13, 2017 | 15.45 | 15.45 | 15.45 | 0 | +0.25(+1.64%) | |
Jan 12, 2017 | 15.25 | 15.35 | 15.05 | 15.20 | 110,920 | -0.05(-0.33%) |
Jan 11, 2017 | 15.95 | 16.45 | 15.20 | 15.25 | 193,140 | -0.75(-4.69%) |
Jan 10, 2017 | 16.05 | 16.30 | 15.90 | 16.00 | 196,869 | +0.10(+0.63%) |
Jan 09, 2017 | 15.75 | 16.15 | 15.50 | 15.90 | 418,619 | +0.45(+2.91%) |
Jan 06, 2017 | 15.50 | 15.72 | 15.20 | 15.45 | 139,498 | +0.05(+0.32%) |
Jan 05, 2017 | 15.80 | 15.85 | 15.10 | 15.40 | 248,074 | -0.40(-2.53%) |
Jan 04, 2017 | 15.75 | 15.90 | 15.60 | 15.80 | 188,319 | +0.20(+1.28%) |
Jan 03, 2017 | 15.65 | 15.65 | 15.32 | 15.60 | 209,117 | +0.20(+1.30%) |
Dec 30, 2016 | 15.40 | 15.40 | 15.40 | 0 | +0.25(+1.65%) | |
Dec 29, 2016 | 15.40 | 15.70 | 14.90 | 15.15 | 164,180 | -0.05(-0.33%) |
Dec 28, 2016 | 14.30 | 15.25 | 14.01 | 15.20 | 354,374 | +0.95(+6.67%) |
Dec 27, 2016 | 14.20 | 14.50 | 14.15 | 14.25 | 127,233 | +0.05(+0.35%) |
Dec 23, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.90(+6.77%) | |
Dec 22, 2016 | 13.70 | 14.00 | 13.20 | 13.30 | 134,454 | -0.05(-0.37%) |
Dec 21, 2016 | 13.90 | 13.90 | 13.15 | 13.35 | 104,039 | -0.45(-3.26%) |
Dec 20, 2016 | 14.20 | 14.30 | 13.75 | 13.80 | 78,070 | -0.25(-1.78%) |
Dec 19, 2016 | 13.90 | 14.40 | 13.65 | 14.05 | 208,116 | +0.20(+1.44%) |
Dec 16, 2016 | 13.90 | 14.15 | 13.65 | 13.85 | 856,663 | -0.15(-1.07%) |
Dec 15, 2016 | 13.85 | 14.05 | 13.40 | 14.00 | 153,328 | +0.15(+1.08%) |
Dec 14, 2016 | 14.25 | 14.33 | 13.65 | 13.85 | 142,658 | -0.30(-2.12%) |
Dec 13, 2016 | 14.35 | 14.35 | 13.90 | 14.15 | 261,075 | +0.35(+2.54%) |
Dec 12, 2016 | 13.75 | 14.10 | 13.70 | 13.80 | 301,725 | +0.15(+1.10%) |
Dec 09, 2016 | 13.60 | 13.94 | 13.45 | 13.65 | 122,351 | +0.25(+1.87%) |
Dec 08, 2016 | 13.25 | 13.45 | 13.10 | 13.40 | 81,911 | +0.05(+0.37%) |
Dec 07, 2016 | 13.55 | 13.85 | 13.10 | 13.35 | 86,950 | -0.30(-2.20%) |
Dec 06, 2016 | 13.70 | 13.85 | 13.20 | 13.65 | 95,532 | +0.00(+0.00%) |
Dec 05, 2016 | 13.55 | 13.90 | 13.35 | 13.65 | 95,967 | +0.25(+1.87%) |
Dec 02, 2016 | 13.20 | 13.60 | 12.90 | 13.40 | 73,364 | +0.15(+1.13%) |
Dec 01, 2016 | 13.45 | 13.60 | 13.10 | 13.25 | 203,302 | -0.20(-1.49%) |
Nov 30, 2016 | 13.45 | 13.65 | 13.15 | 13.45 | 83,150 | +0.10(+0.75%) |
Nov 29, 2016 | 13.45 | 13.70 | 13.15 | 13.35 | 179,938 | -0.05(-0.37%) |
Nov 28, 2016 | 13.35 | 13.55 | 13.00 | 13.40 | 197,069 | +0.10(+0.75%) |
Nov 25, 2016 | 13.15 | 13.30 | 13.10 | 13.30 | 39,910 | +0.15(+1.14%) |
Nov 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 13.20 | 13.30 | 12.90 | 13.15 | 110,719 | +0.00(+0.00%) |
Nov 21, 2016 | 13.10 | 13.25 | 12.70 | 13.15 | 94,240 | +0.25(+1.94%) |
Nov 18, 2016 | 13.00 | 13.25 | 12.55 | 12.90 | 85,136 | -0.10(-0.77%) |
Nov 17, 2016 | 12.95 | 13.24 | 12.65 | 13.00 | 146,730 | +0.15(+1.17%) |
Nov 16, 2016 | 13.05 | 13.20 | 12.80 | 12.85 | 126,793 | -0.25(-1.91%) |
Nov 15, 2016 | 12.85 | 13.10 | 12.55 | 13.10 | 124,245 | +0.30(+2.34%) |
Nov 14, 2016 | 13.15 | 13.15 | 12.59 | 12.80 | 112,929 | -0.10(-0.78%) |
Nov 11, 2016 | 12.70 | 13.00 | 12.45 | 12.90 | 144,910 | +0.20(+1.57%) |
Nov 10, 2016 | 12.55 | 12.85 | 12.17 | 12.70 | 207,561 | +0.35(+2.83%) |
Nov 09, 2016 | 11.25 | 12.50 | 11.20 | 12.35 | 153,713 | +1.20(+10.76%) |
Nov 08, 2016 | 11.45 | 11.45 | 10.95 | 11.15 | 62,939 | -0.30(-2.62%) |
Nov 07, 2016 | 11.40 | 12.15 | 11.25 | 11.45 | 147,902 | +0.35(+3.15%) |
Nov 04, 2016 | 10.60 | 11.30 | 10.37 | 11.10 | 132,029 | +0.55(+5.21%) |
Nov 03, 2016 | 10.65 | 10.85 | 10.35 | 10.55 | 178,400 | +0.05(+0.48%) |
Nov 02, 2016 | 10.15 | 10.95 | 9.800 | 10.50 | 262,568 | +0.10(+0.96%) |
Nov 01, 2016 | 10.80 | 10.80 | 10.20 | 10.40 | 131,013 | -0.30(-2.80%) |
Oct 31, 2016 | 11.10 | 11.10 | 10.55 | 10.70 | 118,778 | -0.40(-3.60%) |
Oct 28, 2016 | 11.20 | 11.55 | 10.75 | 11.10 | 147,803 | -0.15(-1.33%) |
Oct 27, 2016 | 11.75 | 11.90 | 11.10 | 11.25 | 147,316 | -0.30(-2.60%) |
Oct 26, 2016 | 11.85 | 12.10 | 11.45 | 11.55 | 100,533 | -0.30(-2.53%) |
Oct 25, 2016 | 12.10 | 12.10 | 11.80 | 11.85 | 72,143 | -0.25(-2.07%) |
Oct 24, 2016 | 11.95 | 12.30 | 11.90 | 12.10 | 85,997 | +0.05(+0.41%) |
Oct 21, 2016 | 12.20 | 12.35 | 11.95 | 12.05 | 96,322 | -0.25(-2.03%) |
Oct 20, 2016 | 12.50 | 12.55 | 11.90 | 12.30 | 104,367 | +0.05(+0.41%) |
Oct 19, 2016 | 12.60 | 12.60 | 12.15 | 12.25 | 77,114 | -0.35(-2.78%) |
Oct 18, 2016 | 12.55 | 12.70 | 12.40 | 12.60 | 56,923 | +0.10(+0.80%) |
Oct 17, 2016 | 12.80 | 12.80 | 12.40 | 12.50 | 57,759 | -0.25(-1.96%) |
Oct 14, 2016 | 13.05 | 13.15 | 12.75 | 12.75 | 96,578 | -0.30(-2.30%) |
Oct 13, 2016 | 13.00 | 13.25 | 12.95 | 13.05 | 91,773 | +0.00(+0.00%) |
Oct 12, 2016 | 13.50 | 13.60 | 13.05 | 13.05 | 47,704 | -0.40(-2.97%) |
Oct 11, 2016 | 14.25 | 14.25 | 13.30 | 13.45 | 78,762 | -0.80(-5.61%) |
Oct 10, 2016 | 13.35 | 14.55 | 13.35 | 14.25 | 129,865 | +0.82(+6.11%) |
Oct 07, 2016 | 13.67 | 13.67 | 13.28 | 13.43 | 80,785 | -0.18(-1.32%) |
Oct 06, 2016 | 13.91 | 13.95 | 13.59 | 13.61 | 63,072 | -0.38(-2.72%) |
Oct 05, 2016 | 13.70 | 14.10 | 13.70 | 13.99 | 97,376 | +0.29(+2.12%) |
Oct 04, 2016 | 13.10 | 13.75 | 12.99 | 13.70 | 270,400 | +0.73(+5.63%) |
Oct 03, 2016 | 12.94 | 13.01 | 12.80 | 12.97 | 112,295 | -0.04(-0.31%) |
Sep 30, 2016 | 13.12 | 13.18 | 12.91 | 13.01 | 103,050 | -0.08(-0.61%) |
Sep 29, 2016 | 13.47 | 13.47 | 12.95 | 13.09 | 155,904 | -0.34(-2.53%) |
Sep 28, 2016 | 13.43 | 13.53 | 13.31 | 13.43 | 51,758 | +0.00(+0.00%) |
Sep 27, 2016 | 13.41 | 13.64 | 13.35 | 13.43 | 68,449 | +0.02(+0.15%) |
Sep 26, 2016 | 13.47 | 13.54 | 13.31 | 13.41 | 124,554 | -0.08(-0.59%) |
Sep 23, 2016 | 13.66 | 13.74 | 13.46 | 13.49 | 84,248 | -0.11(-0.81%) |
Sep 22, 2016 | 13.72 | 13.88 | 13.51 | 13.60 | 107,941 | -0.11(-0.80%) |
Sep 21, 2016 | 14.00 | 14.06 | 13.25 | 13.71 | 135,773 | -0.19(-1.37%) |
Sep 20, 2016 | 13.92 | 14.07 | 13.87 | 13.90 | 109,144 | +0.11(+0.80%) |
Sep 19, 2016 | 13.85 | 14.21 | 13.57 | 13.79 | 193,230 | -0.03(-0.22%) |
Sep 16, 2016 | 13.63 | 13.85 | 13.42 | 13.82 | 201,138 | +0.25(+1.84%) |
Sep 15, 2016 | 13.40 | 13.69 | 13.35 | 13.57 | 112,928 | +0.08(+0.59%) |
Sep 14, 2016 | 13.34 | 13.63 | 13.25 | 13.49 | 81,457 | +0.14(+1.05%) |
Sep 13, 2016 | 13.65 | 13.81 | 13.18 | 13.35 | 61,554 | -0.35(-2.55%) |
Sep 12, 2016 | 13.31 | 13.72 | 13.26 | 13.70 | 83,553 | +0.39(+2.93%) |
Sep 09, 2016 | 13.62 | 13.65 | 13.30 | 13.31 | 81,077 | -0.41(-2.99%) |
Sep 08, 2016 | 13.44 | 13.84 | 13.22 | 13.72 | 89,959 | +0.27(+2.01%) |
Sep 07, 2016 | 13.42 | 13.47 | 13.18 | 13.45 | 86,824 | +0.07(+0.52%) |
Sep 06, 2016 | 13.62 | 13.67 | 13.37 | 13.38 | 114,042 | -0.23(-1.69%) |
Sep 02, 2016 | 13.39 | 13.61 | 13.61 | 13.61 | 96,200 | +0.25(+1.87%) |
Sep 01, 2016 | 13.48 | 13.55 | 13.20 | 13.36 | 71,153 | -0.11(-0.82%) |
Aug 31, 2016 | 13.38 | 13.55 | 13.24 | 13.47 | 122,519 | +0.11(+0.82%) |
Aug 30, 2016 | 13.28 | 13.40 | 13.18 | 13.36 | 130,160 | +0.11(+0.83%) |
Aug 29, 2016 | 13.44 | 13.48 | 13.17 | 13.25 | 46,499 | -0.20(-1.49%) |
Aug 26, 2016 | 13.40 | 13.73 | 13.13 | 13.45 | 119,223 | +0.10(+0.75%) |
Aug 25, 2016 | 13.54 | 13.75 | 13.03 | 13.35 | 188,955 | -0.22(-1.62%) |
Aug 24, 2016 | 13.22 | 14.10 | 13.22 | 13.57 | 333,736 | +0.25(+1.88%) |
Aug 23, 2016 | 13.23 | 13.38 | 13.07 | 13.32 | 179,810 | +0.21(+1.60%) |
Aug 22, 2016 | 12.85 | 13.17 | 12.85 | 13.11 | 102,294 | +0.23(+1.79%) |
Aug 19, 2016 | 13.03 | 13.06 | 12.72 | 12.88 | 99,746 | -0.17(-1.30%) |
Aug 18, 2016 | 12.89 | 13.22 | 12.89 | 13.05 | 134,547 | +0.13(+1.01%) |
Aug 17, 2016 | 13.02 | 13.02 | 12.73 | 12.92 | 123,070 | -0.06(-0.46%) |
Aug 16, 2016 | 13.06 | 13.12 | 12.94 | 12.98 | 167,360 | -0.01(-0.08%) |
Aug 15, 2016 | 13.08 | 13.10 | 12.88 | 12.99 | 148,561 | -0.03(-0.23%) |
Aug 12, 2016 | 12.89 | 13.02 | 12.71 | 13.02 | 81,264 | +0.13(+1.01%) |
Aug 11, 2016 | 12.49 | 12.91 | 12.46 | 12.89 | 138,571 | +0.47(+3.78%) |
Aug 10, 2016 | 13.18 | 13.18 | 12.39 | 12.42 | 314,400 | -0.79(-5.98%) |
Aug 09, 2016 | 13.19 | 13.27 | 13.00 | 13.21 | 160,288 | +0.06(+0.46%) |
Aug 08, 2016 | 13.09 | 13.23 | 13.00 | 13.15 | 127,705 | +0.13(+1.00%) |
Aug 05, 2016 | 12.90 | 13.19 | 12.90 | 13.02 | 161,463 | +0.11(+0.85%) |
Aug 04, 2016 | 12.90 | 13.28 | 12.90 | 12.91 | 164,414 | -0.14(-1.07%) |
Aug 03, 2016 | 12.90 | 13.06 | 12.80 | 13.05 | 154,897 | +0.12(+0.93%) |
Aug 02, 2016 | 13.07 | 13.07 | 12.72 | 12.93 | 125,283 | -0.09(-0.69%) |
Aug 01, 2016 | 12.97 | 13.11 | 12.80 | 13.02 | 261,465 | +0.15(+1.17%) |
Jul 29, 2016 | 12.92 | 13.05 | 12.80 | 12.87 | 610,456 | -0.11(-0.85%) |
Jul 28, 2016 | 12.99 | 13.11 | 12.81 | 12.98 | 118,664 | -0.02(-0.15%) |
Jul 27, 2016 | 13.12 | 13.18 | 12.84 | 13.00 | 159,632 | +0.03(+0.23%) |
Jul 26, 2016 | 13.00 | 13.08 | 12.68 | 12.97 | 167,174 | -0.03(-0.23%) |
Jul 25, 2016 | 12.97 | 13.13 | 12.68 | 13.00 | 167,071 | +0.08(+0.62%) |
Jul 22, 2016 | 12.87 | 13.02 | 12.69 | 12.92 | 102,118 | +0.09(+0.70%) |
Jul 21, 2016 | 12.92 | 13.25 | 12.82 | 12.83 | 115,259 | -0.10(-0.77%) |
Jul 20, 2016 | 12.86 | 13.05 | 12.74 | 12.93 | 125,259 | +0.16(+1.25%) |
Jul 19, 2016 | 13.12 | 13.22 | 12.70 | 12.77 | 162,729 | -0.33(-2.52%) |
Jul 18, 2016 | 13.39 | 13.44 | 13.05 | 13.10 | 132,728 | -0.28(-2.09%) |
Jul 15, 2016 | 13.30 | 13.41 | 13.14 | 13.38 | 74,245 | +0.19(+1.44%) |
Jul 14, 2016 | 13.30 | 13.31 | 12.90 | 13.19 | 176,998 | -0.01(-0.08%) |
Jul 13, 2016 | 14.01 | 14.23 | 13.16 | 13.20 | 168,420 | -0.65(-4.69%) |
Jul 12, 2016 | 13.27 | 14.22 | 13.13 | 13.85 | 278,616 | +0.63(+4.77%) |
Jul 11, 2016 | 13.32 | 13.42 | 13.12 | 13.22 | 123,875 | -0.07(-0.53%) |
Jul 08, 2016 | 13.44 | 13.55 | 13.41 | 13.29 | 106,446 | -0.12(-0.89%) |
Jul 07, 2016 | 13.37 | 13.57 | 13.10 | 13.41 | 197,946 | -0.33(-2.40%) |
Jul 05, 2016 | 13.73 | 13.88 | 13.50 | 13.74 | 216,683 | +0.07(+0.51%) |
Jul 01, 2016 | 13.94 | 13.67 | 13.67 | 13.67 | 744,500 | -0.24(-1.73%) |
Jun 30, 2016 | 13.80 | 13.93 | 13.41 | 13.91 | 293,289 | +0.35(+2.58%) |
Jun 29, 2016 | 13.35 | 13.65 | 13.02 | 13.56 | 306,584 | +0.34(+2.57%) |
Jun 28, 2016 | 13.09 | 13.42 | 13.01 | 13.22 | 379,399 | +0.70(+5.59%) |
Jun 27, 2016 | 12.83 | 13.10 | 12.05 | 12.52 | 448,335 | -0.34(-2.64%) |
Jun 24, 2016 | 12.82 | 13.29 | 12.65 | 12.86 | 756,124 | -0.56(-4.17%) |
Jun 23, 2016 | 13.50 | 13.79 | 12.99 | 13.42 | 1,009,863 | +0.18(+1.36%) |
Jun 22, 2016 | 13.28 | 13.65 | 12.83 | 13.24 | 3,977,979 | -0.04(-0.30%) |
Jun 21, 2016 | 15.59 | 15.76 | 12.76 | 13.28 | 1,911,227 | -3.26(-19.71%) |
Jun 20, 2016 | 17.42 | 17.45 | 15.49 | 16.54 | 363,355 | -0.44(-2.59%) |
Jun 17, 2016 | 18.41 | 18.92 | 16.82 | 16.98 | 1,790,696 | +0.54(+3.28%) |
Jun 16, 2016 | 16.31 | 16.52 | 15.94 | 16.44 | 413,211 | +0.02(+0.12%) |
Jun 15, 2016 | 16.79 | 17.09 | 16.37 | 16.42 | 79,277 | -0.47(-2.78%) |
Jun 14, 2016 | 16.58 | 17.15 | 16.33 | 16.89 | 79,885 | +0.35(+2.12%) |
Jun 13, 2016 | 16.20 | 16.63 | 16.04 | 16.54 | 67,523 | +0.53(+3.31%) |
Jun 10, 2016 | 15.87 | 16.27 | 15.44 | 16.01 | 61,512 | -0.05(-0.31%) |
Jun 09, 2016 | 16.66 | 16.66 | 15.99 | 16.06 | 38,580 | -0.68(-4.06%) |
Jun 08, 2016 | 16.57 | 16.93 | 15.09 | 16.74 | 70,255 | +0.29(+1.76%) |
Jun 07, 2016 | 16.80 | 16.80 | 16.40 | 16.45 | 43,038 | -0.26(-1.56%) |
Jun 06, 2016 | 16.52 | 16.80 | 16.08 | 16.71 | 102,866 | +0.34(+2.08%) |
Jun 03, 2016 | 16.21 | 16.44 | 15.65 | 16.37 | 118,529 | +0.21(+1.30%) |
Jun 02, 2016 | 16.18 | 16.44 | 15.76 | 16.16 | 68,053 | -0.03(-0.19%) |