Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.80 | 15.90 | 14.90 | 15.80 | 54,440 | -0.10(-0.63%) |
May 30, 2017 | 16.00 | 16.10 | 15.80 | 15.90 | 22,953 | -0.10(-0.62%) |
May 26, 2017 | 16.10 | 16.40 | 15.90 | 16.00 | 19,848 | -0.40(-2.44%) |
May 25, 2017 | 16.80 | 16.80 | 16.00 | 16.40 | 50,759 | -0.10(-0.61%) |
May 24, 2017 | 16.70 | 16.80 | 16.00 | 16.50 | 45,174 | -0.20(-1.20%) |
May 23, 2017 | 16.00 | 16.70 | 15.80 | 16.70 | 94,012 | +0.80(+5.03%) |
May 22, 2017 | 15.60 | 16.00 | 14.20 | 15.90 | 61,389 | +0.40(+2.58%) |
May 19, 2017 | 14.80 | 15.60 | 14.70 | 15.50 | 67,374 | +1.00(+6.90%) |
May 18, 2017 | 13.90 | 14.60 | 13.80 | 14.50 | 34,516 | +0.60(+4.32%) |
May 17, 2017 | 14.40 | 14.70 | 13.50 | 13.90 | 49,915 | -1.00(-6.71%) |
May 16, 2017 | 14.40 | 15.20 | 14.00 | 14.90 | 63,305 | +0.60(+4.20%) |
May 15, 2017 | 14.60 | 15.00 | 14.10 | 14.30 | 52,195 | -0.40(-2.72%) |
May 12, 2017 | 14.70 | 14.90 | 13.30 | 14.70 | 126,839 | +1.20(+8.89%) |
May 11, 2017 | 13.70 | 14.20 | 13.25 | 13.50 | 58,944 | -0.40(-2.88%) |
May 10, 2017 | 13.80 | 14.60 | 13.70 | 13.90 | 49,270 | -0.10(-0.71%) |
May 09, 2017 | 13.60 | 14.55 | 13.50 | 14.00 | 68,072 | +0.60(+4.48%) |
May 08, 2017 | 13.50 | 13.90 | 13.00 | 13.40 | 31,557 | -0.10(-0.74%) |
May 05, 2017 | 13.00 | 13.60 | 12.60 | 13.50 | 41,443 | +0.80(+6.30%) |
May 04, 2017 | 13.50 | 13.50 | 12.60 | 12.70 | 44,931 | -0.80(-5.93%) |
May 03, 2017 | 13.80 | 13.80 | 13.05 | 13.50 | 41,227 | -0.20(-1.46%) |
May 02, 2017 | 13.80 | 14.00 | 13.60 | 13.70 | 64,802 | -0.10(-0.72%) |
May 01, 2017 | 13.90 | 14.40 | 13.30 | 13.80 | 126,244 | +0.20(+1.47%) |
Apr 28, 2017 | 12.80 | 14.20 | 12.50 | 13.60 | 155,620 | +0.80(+6.25%) |
Apr 27, 2017 | 12.20 | 12.80 | 11.91 | 12.80 | 84,681 | +0.70(+5.79%) |
Apr 26, 2017 | 11.30 | 12.20 | 11.30 | 12.10 | 138,438 | +0.80(+7.08%) |
Apr 25, 2017 | 11.20 | 11.70 | 11.20 | 11.30 | 39,091 | +0.20(+1.80%) |
Apr 24, 2017 | 11.30 | 11.60 | 11.10 | 11.10 | 28,273 | -0.30(-2.63%) |
Apr 21, 2017 | 11.50 | 11.68 | 11.20 | 11.40 | 28,572 | -0.20(-1.72%) |
Apr 20, 2017 | 11.10 | 11.80 | 11.00 | 11.60 | 22,460 | +0.40(+3.57%) |
Apr 19, 2017 | 12.40 | 12.70 | 11.20 | 11.20 | 51,188 | -1.10(-8.94%) |
Apr 18, 2017 | 12.30 | 13.40 | 12.00 | 12.30 | 106,362 | -0.40(-3.15%) |
Apr 17, 2017 | 13.40 | 14.00 | 12.10 | 12.70 | 378,254 | +2.10(+19.81%) |
Apr 13, 2017 | 9.800 | 10.60 | 9.800 | 10.60 | 48,010 | +0.50(+4.95%) |
Apr 12, 2017 | 10.30 | 10.50 | 9.400 | 10.10 | 54,251 | -0.30(-2.88%) |
Apr 11, 2017 | 11.00 | 11.14 | 10.30 | 10.40 | 69,331 | -0.60(-5.45%) |
Apr 10, 2017 | 11.10 | 11.20 | 10.90 | 11.00 | 23,330 | -0.20(-1.79%) |
Apr 07, 2017 | 11.40 | 11.40 | 10.90 | 11.20 | 41,906 | -0.30(-2.61%) |
Apr 06, 2017 | 12.00 | 12.10 | 11.10 | 11.50 | 79,780 | -0.30(-2.54%) |
Apr 05, 2017 | 11.00 | 11.80 | 11.00 | 11.80 | 123,068 | +0.90(+8.26%) |
Apr 04, 2017 | 11.00 | 11.30 | 10.30 | 10.90 | 94,789 | +0.10(+0.93%) |
Apr 03, 2017 | 9.600 | 11.10 | 9.600 | 10.80 | 151,513 | +1.20(+12.50%) |
Mar 31, 2017 | 9.890 | 9.900 | 9.362 | 9.600 | 29,878 | -0.33(-3.32%) |
Mar 30, 2017 | 9.280 | 9.980 | 9.014 | 9.930 | 47,940 | +0.88(+9.72%) |
Mar 29, 2017 | 9.300 | 9.300 | 9.000 | 9.050 | 29,099 | -0.25(-2.69%) |
Mar 28, 2017 | 9.500 | 9.700 | 8.710 | 9.300 | 80,517 | -0.30(-3.16%) |
Mar 27, 2017 | 10.50 | 10.50 | 9.400 | 9.603 | 94,515 | -0.70(-6.77%) |
Mar 24, 2017 | 8.800 | 10.50 | 8.710 | 10.30 | 182,236 | +1.60(+18.39%) |
Mar 23, 2017 | 8.500 | 8.800 | 8.474 | 8.700 | 54,958 | +0.25(+2.91%) |
Mar 22, 2017 | 8.400 | 8.555 | 8.324 | 8.454 | 47,547 | -0.00(-0.02%) |
Mar 21, 2017 | 8.500 | 8.500 | 8.311 | 8.456 | 21,126 | -0.01(-0.08%) |
Mar 20, 2017 | 8.240 | 8.500 | 8.240 | 8.463 | 18,327 | +0.14(+1.65%) |
Mar 17, 2017 | 8.500 | 8.500 | 8.325 | 8.326 | 38,156 | -0.10(-1.19%) |
Mar 16, 2017 | 8.470 | 8.500 | 8.329 | 8.426 | 26,880 | -0.04(-0.52%) |
Mar 15, 2017 | 8.697 | 8.699 | 8.270 | 8.470 | 25,838 | -0.11(-1.26%) |
Mar 14, 2017 | 8.544 | 8.600 | 8.500 | 8.578 | 26,452 | -0.01(-0.16%) |
Mar 13, 2017 | 8.285 | 8.600 | 8.200 | 8.592 | 25,312 | +0.32(+3.83%) |
Mar 10, 2017 | 8.599 | 8.620 | 8.200 | 8.275 | 67,058 | -0.29(-3.42%) |
Mar 09, 2017 | 8.700 | 8.890 | 8.200 | 8.568 | 110,939 | -0.23(-2.64%) |
Mar 08, 2017 | 9.150 | 9.200 | 8.800 | 8.800 | 43,358 | -0.39(-4.24%) |
Mar 07, 2017 | 9.100 | 9.200 | 9.000 | 9.190 | 29,200 | -0.01(-0.10%) |
Mar 06, 2017 | 9.500 | 9.650 | 9.100 | 9.199 | 90,225 | -0.30(-3.17%) |
Mar 03, 2017 | 9.732 | 10.00 | 9.200 | 9.500 | 137,000 | -0.31(-3.19%) |
Mar 02, 2017 | 10.30 | 10.50 | 9.600 | 9.813 | 77,838 | -0.49(-4.73%) |
Mar 01, 2017 | 10.70 | 10.80 | 10.30 | 10.30 | 70,325 | -0.20(-1.90%) |
Feb 28, 2017 | 10.90 | 10.90 | 10.50 | 10.50 | 47,717 | -0.40(-3.67%) |
Feb 27, 2017 | 10.80 | 11.10 | 10.70 | 10.90 | 85,843 | +0.20(+1.87%) |
Feb 24, 2017 | 11.20 | 11.40 | 10.62 | 10.70 | 138,336 | -0.60(-5.31%) |
Feb 23, 2017 | 11.40 | 11.50 | 11.20 | 11.30 | 63,742 | -0.10(-0.88%) |
Feb 22, 2017 | 11.50 | 11.60 | 11.20 | 11.40 | 73,487 | -0.20(-1.72%) |
Feb 21, 2017 | 11.70 | 11.80 | 11.40 | 11.60 | 48,924 | -0.10(-0.85%) |
Feb 17, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.70 | 11.80 | 11.60 | 11.70 | 35,782 | -0.10(-0.85%) |
Feb 15, 2017 | 11.70 | 11.80 | 11.70 | 11.80 | 23,404 | +0.00(+0.00%) |
Feb 14, 2017 | 11.90 | 11.90 | 11.70 | 11.80 | 28,414 | +0.00(+0.00%) |
Feb 13, 2017 | 12.00 | 12.10 | 11.70 | 11.80 | 39,186 | -0.10(-0.84%) |
Feb 10, 2017 | 11.90 | 12.00 | 11.80 | 11.90 | 72,588 | +0.10(+0.85%) |
Feb 09, 2017 | 11.80 | 11.90 | 11.80 | 11.80 | 21,870 | +0.10(+0.85%) |
Feb 08, 2017 | 11.80 | 12.20 | 11.70 | 11.70 | 26,640 | -0.40(-3.31%) |
Feb 07, 2017 | 11.90 | 12.20 | 11.60 | 12.10 | 51,882 | +0.00(+0.00%) |
Feb 06, 2017 | 12.00 | 12.10 | 11.60 | 12.10 | 66,901 | -0.10(-0.82%) |
Feb 03, 2017 | 12.50 | 12.50 | 12.10 | 12.20 | 12,440 | -0.10(-0.81%) |
Feb 02, 2017 | 12.30 | 12.40 | 11.90 | 12.30 | 43,552 | -0.20(-1.60%) |
Feb 01, 2017 | 12.40 | 12.80 | 12.40 | 12.50 | 13,050 | -0.10(-0.79%) |
Jan 31, 2017 | 12.30 | 12.80 | 12.10 | 12.60 | 15,782 | +0.15(+1.20%) |
Jan 30, 2017 | 13.00 | 13.00 | 12.30 | 12.45 | 32,151 | -0.75(-5.68%) |
Jan 27, 2017 | 13.90 | 13.90 | 12.95 | 13.20 | 42,751 | -0.50(-3.65%) |
Jan 26, 2017 | 12.50 | 13.80 | 12.50 | 13.70 | 134,578 | +1.00(+7.87%) |
Jan 25, 2017 | 11.80 | 12.80 | 11.79 | 12.70 | 81,905 | +0.90(+7.63%) |
Jan 24, 2017 | 11.60 | 11.90 | 11.60 | 11.80 | 16,940 | +0.20(+1.72%) |
Jan 23, 2017 | 11.50 | 11.80 | 11.50 | 11.60 | 34,293 | +0.10(+0.87%) |
Jan 20, 2017 | 11.70 | 11.90 | 11.45 | 11.50 | 29,688 | -0.20(-1.71%) |
Jan 19, 2017 | 11.80 | 12.02 | 11.70 | 11.70 | 16,413 | -0.30(-2.50%) |
Jan 18, 2017 | 11.90 | 12.20 | 11.60 | 12.00 | 25,455 | +0.10(+0.84%) |
Jan 17, 2017 | 12.40 | 12.40 | 11.70 | 11.90 | 29,309 | -0.30(-2.46%) |
Jan 13, 2017 | 12.20 | 12.20 | 12.20 | 0 | +0.10(+0.83%) | |
Jan 12, 2017 | 12.30 | 12.60 | 11.70 | 12.10 | 36,609 | -0.20(-1.63%) |
Jan 11, 2017 | 12.70 | 12.70 | 12.20 | 12.30 | 32,011 | -0.30(-2.38%) |
Jan 10, 2017 | 12.70 | 13.00 | 12.55 | 12.60 | 19,862 | -0.10(-0.79%) |
Jan 09, 2017 | 12.70 | 12.80 | 12.30 | 12.70 | 27,718 | +0.20(+1.60%) |
Jan 06, 2017 | 13.00 | 13.10 | 12.40 | 12.50 | 26,218 | -0.60(-4.58%) |
Jan 05, 2017 | 13.50 | 13.50 | 12.60 | 13.10 | 44,309 | -0.30(-2.24%) |
Jan 04, 2017 | 12.70 | 13.40 | 12.60 | 13.40 | 101,923 | +0.90(+7.20%) |
Jan 03, 2017 | 11.50 | 12.80 | 11.40 | 12.50 | 95,085 | +1.20(+10.62%) |
Dec 30, 2016 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.30 | 11.50 | 11.20 | 11.30 | 61,425 | -0.10(-0.88%) |
Dec 28, 2016 | 11.40 | 11.70 | 11.30 | 11.40 | 60,149 | -0.10(-0.87%) |
Dec 27, 2016 | 11.50 | 12.00 | 11.40 | 11.50 | 51,251 | -0.10(-0.86%) |
Dec 23, 2016 | 11.60 | 11.60 | 11.60 | 0 | +0.10(+0.87%) | |
Dec 22, 2016 | 11.40 | 11.70 | 11.40 | 11.50 | 30,785 | +0.10(+0.88%) |
Dec 21, 2016 | 11.70 | 11.80 | 11.40 | 11.40 | 41,618 | -0.30(-2.56%) |
Dec 20, 2016 | 11.50 | 12.00 | 11.50 | 11.70 | 55,033 | +0.20(+1.74%) |
Dec 19, 2016 | 11.90 | 12.00 | 11.50 | 11.50 | 63,657 | -0.40(-3.36%) |
Dec 16, 2016 | 11.90 | 12.10 | 11.80 | 11.90 | 39,404 | -0.20(-1.65%) |
Dec 15, 2016 | 12.00 | 12.30 | 11.90 | 12.10 | 44,572 | +0.10(+0.83%) |
Dec 14, 2016 | 12.20 | 12.30 | 11.80 | 12.00 | 71,196 | -0.30(-2.44%) |
Dec 13, 2016 | 12.60 | 12.70 | 12.20 | 12.30 | 63,828 | -0.20(-1.60%) |
Dec 12, 2016 | 12.60 | 12.80 | 12.40 | 12.50 | 63,811 | -0.30(-2.34%) |
Dec 09, 2016 | 12.70 | 13.19 | 12.60 | 12.80 | 41,077 | +0.00(+0.00%) |
Dec 08, 2016 | 12.70 | 13.10 | 12.60 | 12.80 | 34,523 | +0.00(+0.00%) |
Dec 07, 2016 | 12.40 | 13.00 | 12.40 | 12.80 | 32,592 | +0.10(+0.79%) |
Dec 06, 2016 | 13.00 | 13.50 | 12.60 | 12.70 | 59,577 | -0.20(-1.55%) |
Dec 05, 2016 | 12.50 | 12.95 | 12.40 | 12.90 | 56,862 | +0.30(+2.38%) |
Dec 02, 2016 | 12.80 | 13.00 | 12.50 | 12.60 | 44,365 | -0.10(-0.79%) |
Dec 01, 2016 | 12.70 | 13.10 | 12.70 | 12.70 | 30,100 | +0.00(+0.00%) |
Nov 30, 2016 | 12.80 | 13.20 | 12.70 | 12.70 | 35,814 | +0.10(+0.79%) |
Nov 29, 2016 | 12.90 | 13.10 | 12.50 | 12.60 | 28,149 | -0.20(-1.56%) |
Nov 28, 2016 | 13.70 | 13.90 | 12.75 | 12.80 | 49,601 | -0.60(-4.48%) |
Nov 25, 2016 | 13.20 | 13.90 | 13.00 | 13.40 | 57,342 | +1.00(+8.06%) |
Nov 23, 2016 | 12.40 | 12.40 | 12.40 | 0 | +0.10(+0.81%) | |
Nov 22, 2016 | 12.50 | 12.70 | 12.00 | 12.30 | 74,265 | -0.20(-1.60%) |
Nov 21, 2016 | 13.00 | 13.20 | 12.50 | 12.50 | 36,885 | -0.30(-2.34%) |
Nov 18, 2016 | 12.80 | 13.00 | 12.60 | 12.80 | 38,154 | +0.00(+0.00%) |
Nov 17, 2016 | 13.30 | 13.30 | 12.70 | 12.80 | 28,048 | -0.30(-2.29%) |
Nov 16, 2016 | 12.90 | 13.30 | 12.70 | 13.10 | 26,940 | +0.10(+0.77%) |
Nov 15, 2016 | 13.80 | 13.90 | 12.70 | 13.00 | 60,295 | -0.60(-4.41%) |
Nov 14, 2016 | 13.70 | 14.00 | 13.35 | 13.60 | 39,489 | +0.20(+1.49%) |
Nov 11, 2016 | 12.30 | 13.50 | 12.10 | 13.40 | 72,969 | +1.60(+13.56%) |
Nov 10, 2016 | 13.40 | 14.00 | 11.70 | 11.80 | 223,066 | -2.10(-15.11%) |
Nov 09, 2016 | 13.60 | 14.20 | 13.50 | 13.90 | 46,581 | -0.20(-1.42%) |
Nov 08, 2016 | 14.00 | 14.20 | 13.80 | 14.10 | 20,305 | +0.00(+0.00%) |
Nov 07, 2016 | 14.70 | 14.70 | 14.00 | 14.10 | 28,891 | +0.20(+1.44%) |
Nov 04, 2016 | 14.00 | 14.50 | 13.30 | 13.90 | 103,689 | -0.20(-1.42%) |
Nov 03, 2016 | 14.90 | 14.90 | 14.00 | 14.10 | 72,761 | -0.70(-4.73%) |
Nov 02, 2016 | 15.30 | 15.30 | 14.50 | 14.80 | 71,492 | -0.50(-3.27%) |
Nov 01, 2016 | 15.50 | 15.50 | 15.20 | 15.30 | 30,935 | -0.20(-1.29%) |
Oct 31, 2016 | 15.60 | 15.80 | 15.40 | 15.50 | 24,092 | -0.10(-0.64%) |
Oct 28, 2016 | 15.80 | 16.40 | 15.60 | 15.60 | 36,948 | -0.20(-1.27%) |
Oct 27, 2016 | 16.90 | 17.20 | 15.80 | 15.80 | 36,463 | -1.10(-6.51%) |
Oct 26, 2016 | 16.20 | 17.00 | 16.20 | 16.90 | 32,052 | +0.60(+3.68%) |
Oct 25, 2016 | 16.70 | 16.80 | 16.20 | 16.30 | 30,636 | -0.30(-1.81%) |
Oct 24, 2016 | 17.80 | 17.80 | 16.23 | 16.60 | 45,817 | +0.50(+3.11%) |
Oct 21, 2016 | 15.90 | 16.30 | 15.80 | 16.10 | 27,507 | +0.20(+1.26%) |
Oct 20, 2016 | 16.20 | 16.20 | 15.80 | 15.90 | 10,437 | +0.00(+0.00%) |
Oct 19, 2016 | 16.10 | 16.27 | 15.60 | 15.90 | 18,024 | +0.00(+0.00%) |
Oct 18, 2016 | 16.00 | 16.10 | 15.70 | 15.90 | 22,429 | +0.20(+1.27%) |
Oct 17, 2016 | 15.70 | 16.10 | 15.50 | 15.70 | 24,586 | +0.00(+0.00%) |
Oct 14, 2016 | 16.10 | 16.80 | 15.70 | 15.70 | 51,774 | -0.20(-1.26%) |
Oct 13, 2016 | 16.80 | 16.90 | 15.82 | 15.90 | 51,291 | -1.00(-5.92%) |
Oct 12, 2016 | 17.10 | 17.20 | 16.80 | 16.90 | 29,751 | -0.20(-1.17%) |
Oct 11, 2016 | 17.50 | 17.70 | 17.10 | 17.10 | 39,152 | -0.60(-3.39%) |
Oct 10, 2016 | 17.10 | 17.80 | 17.10 | 17.70 | 48,596 | +0.60(+3.51%) |
Oct 07, 2016 | 17.00 | 17.30 | 16.80 | 17.10 | 45,262 | +0.20(+1.18%) |
Oct 06, 2016 | 17.00 | 17.20 | 16.80 | 16.90 | 14,691 | -0.10(-0.59%) |
Oct 05, 2016 | 16.50 | 17.25 | 16.40 | 17.00 | 31,688 | +0.40(+2.41%) |
Oct 04, 2016 | 17.10 | 17.50 | 16.40 | 16.60 | 84,717 | -0.40(-2.35%) |
Oct 03, 2016 | 16.20 | 17.00 | 16.10 | 17.00 | 44,238 | +0.90(+5.59%) |
Sep 30, 2016 | 15.70 | 16.50 | 15.70 | 16.10 | 47,091 | +0.30(+1.90%) |
Sep 29, 2016 | 16.70 | 16.70 | 15.70 | 15.80 | 47,701 | -0.70(-4.24%) |
Sep 28, 2016 | 14.90 | 16.70 | 14.81 | 16.50 | 111,993 | +1.90(+13.01%) |
Sep 27, 2016 | 14.30 | 14.90 | 14.30 | 14.60 | 43,681 | +0.65(+4.66%) |
Sep 26, 2016 | 13.80 | 14.40 | 13.80 | 13.95 | 31,773 | -0.45(-3.13%) |
Sep 23, 2016 | 14.60 | 14.90 | 14.30 | 14.40 | 23,353 | -0.20(-1.37%) |
Sep 22, 2016 | 14.20 | 14.70 | 14.11 | 14.60 | 45,778 | +0.50(+3.55%) |
Sep 21, 2016 | 13.70 | 14.20 | 13.70 | 14.10 | 13,329 | +0.30(+2.17%) |
Sep 20, 2016 | 13.80 | 14.00 | 13.70 | 13.80 | 25,714 | +0.00(+0.00%) |
Sep 19, 2016 | 14.10 | 14.20 | 13.70 | 13.80 | 11,939 | -0.20(-1.43%) |
Sep 16, 2016 | 13.90 | 14.60 | 13.90 | 14.00 | 19,832 | -0.30(-2.10%) |
Sep 15, 2016 | 14.00 | 14.30 | 13.70 | 14.30 | 36,812 | +0.60(+4.38%) |
Sep 14, 2016 | 13.70 | 14.00 | 13.60 | 13.70 | 19,103 | +0.00(+0.00%) |
Sep 13, 2016 | 13.80 | 14.21 | 13.70 | 13.70 | 24,760 | -0.60(-4.20%) |
Sep 12, 2016 | 14.30 | 14.80 | 13.70 | 14.30 | 39,225 | +0.10(+0.70%) |
Sep 09, 2016 | 15.00 | 15.30 | 14.20 | 14.20 | 50,966 | -1.10(-7.19%) |
Sep 08, 2016 | 15.60 | 15.63 | 14.60 | 15.30 | 39,545 | -0.20(-1.29%) |
Sep 07, 2016 | 14.60 | 15.60 | 14.60 | 15.50 | 93,838 | +0.90(+6.16%) |
Sep 06, 2016 | 13.90 | 14.90 | 13.90 | 14.60 | 96,210 | +0.70(+5.04%) |
Sep 02, 2016 | 13.50 | 13.90 | 13.90 | 13.90 | 34,750 | +0.50(+3.73%) |
Sep 01, 2016 | 13.40 | 13.50 | 13.20 | 13.40 | 33,880 | +0.10(+0.75%) |
Aug 31, 2016 | 13.70 | 13.70 | 13.30 | 13.30 | 52,805 | -0.30(-2.21%) |
Aug 30, 2016 | 13.60 | 13.70 | 13.50 | 13.60 | 38,168 | +0.10(+0.74%) |
Aug 29, 2016 | 14.00 | 14.00 | 13.50 | 13.50 | 60,489 | -0.30(-2.17%) |
Aug 26, 2016 | 14.20 | 14.40 | 13.80 | 13.80 | 80,094 | -0.20(-1.43%) |
Aug 25, 2016 | 13.60 | 14.20 | 13.60 | 14.00 | 62,840 | +0.50(+3.70%) |
Aug 24, 2016 | 14.90 | 14.90 | 13.50 | 13.50 | 154,378 | -1.30(-8.78%) |
Aug 23, 2016 | 15.20 | 15.20 | 14.70 | 14.80 | 61,088 | -0.40(-2.63%) |
Aug 22, 2016 | 15.50 | 15.70 | 15.10 | 15.20 | 66,086 | -0.50(-3.18%) |
Aug 19, 2016 | 16.00 | 16.01 | 15.30 | 15.70 | 41,756 | -0.20(-1.26%) |
Aug 18, 2016 | 16.30 | 16.80 | 15.60 | 15.90 | 90,367 | -0.40(-2.45%) |
Aug 17, 2016 | 16.50 | 17.10 | 16.20 | 16.30 | 76,377 | -0.40(-2.40%) |
Aug 16, 2016 | 16.90 | 17.10 | 16.50 | 16.70 | 50,324 | -0.10(-0.60%) |
Aug 15, 2016 | 16.50 | 17.10 | 16.40 | 16.80 | 61,528 | +0.60(+3.70%) |
Aug 12, 2016 | 16.70 | 16.90 | 16.20 | 16.20 | 55,974 | -0.50(-2.99%) |
Aug 11, 2016 | 16.80 | 17.40 | 16.00 | 16.70 | 77,744 | +0.10(+0.60%) |
Aug 10, 2016 | 17.60 | 17.70 | 16.30 | 16.60 | 92,554 | -1.00(-5.68%) |
Aug 09, 2016 | 16.00 | 18.55 | 15.90 | 17.60 | 343,517 | +2.70(+18.12%) |
Aug 08, 2016 | 14.80 | 15.20 | 14.40 | 14.90 | 97,133 | -0.10(-0.67%) |
Aug 05, 2016 | 14.10 | 15.10 | 13.50 | 15.00 | 150,480 | +1.00(+7.14%) |
Aug 04, 2016 | 13.70 | 14.20 | 13.50 | 14.00 | 125,314 | +0.10(+0.72%) |
Aug 03, 2016 | 13.20 | 14.00 | 13.20 | 13.90 | 63,505 | +0.70(+5.30%) |
Aug 02, 2016 | 13.50 | 13.70 | 13.20 | 13.20 | 49,989 | -0.40(-2.94%) |
Aug 01, 2016 | 14.00 | 14.00 | 13.50 | 13.60 | 49,983 | -0.20(-1.45%) |
Jul 29, 2016 | 13.20 | 14.00 | 13.20 | 13.80 | 52,596 | +0.60(+4.55%) |
Jul 28, 2016 | 13.50 | 13.70 | 13.10 | 13.20 | 60,304 | -0.30(-2.22%) |
Jul 27, 2016 | 14.00 | 14.29 | 13.20 | 13.50 | 100,007 | -0.50(-3.57%) |
Jul 26, 2016 | 14.20 | 14.30 | 13.70 | 14.00 | 37,812 | +0.00(+0.00%) |
Jul 25, 2016 | 15.10 | 15.10 | 14.00 | 14.00 | 70,833 | -1.10(-7.28%) |
Jul 22, 2016 | 14.20 | 15.10 | 13.40 | 15.10 | 114,111 | +1.20(+8.63%) |
Jul 21, 2016 | 13.40 | 14.00 | 13.20 | 13.90 | 49,677 | +0.60(+4.51%) |
Jul 20, 2016 | 13.50 | 13.80 | 13.20 | 13.30 | 44,484 | -0.40(-2.92%) |
Jul 19, 2016 | 13.90 | 14.00 | 13.50 | 13.70 | 38,573 | -0.30(-2.14%) |
Jul 18, 2016 | 15.10 | 15.10 | 13.40 | 14.00 | 69,903 | -1.00(-6.67%) |
Jul 15, 2016 | 13.20 | 15.10 | 12.90 | 15.00 | 107,401 | +1.90(+14.50%) |
Jul 14, 2016 | 13.30 | 13.89 | 12.90 | 13.10 | 119,984 | -0.30(-2.24%) |
Jul 13, 2016 | 13.70 | 14.10 | 13.40 | 13.40 | 111,990 | -0.20(-1.47%) |
Jul 12, 2016 | 14.00 | 14.90 | 13.50 | 13.60 | 132,765 | -0.60(-4.23%) |
Jul 11, 2016 | 14.50 | 15.20 | 13.90 | 14.20 | 65,623 | -0.40(-2.74%) |
Jul 08, 2016 | 15.00 | 14.60 | 14.40 | 14.60 | 61,203 | +0.00(+0.00%) |
Jul 07, 2016 | 15.20 | 15.70 | 14.50 | 14.60 | 48,291 | -0.80(-5.19%) |
Jul 05, 2016 | 16.40 | 16.50 | 15.20 | 15.40 | 45,016 | -1.30(-7.78%) |
Jul 01, 2016 | 16.70 | 16.70 | 16.70 | 16.70 | 31,980 | +0.00(+0.00%) |
Jun 30, 2016 | 17.00 | 17.10 | 15.50 | 16.70 | 56,039 | -0.20(-1.18%) |
Jun 29, 2016 | 17.20 | 17.35 | 16.00 | 16.90 | 98,217 | +0.20(+1.20%) |
Jun 28, 2016 | 15.10 | 16.95 | 15.00 | 16.70 | 62,268 | +2.10(+14.38%) |
Jun 27, 2016 | 15.40 | 16.10 | 14.34 | 14.60 | 125,351 | -0.90(-5.81%) |
Jun 24, 2016 | 16.50 | 16.53 | 15.30 | 15.50 | 124,310 | -1.25(-7.46%) |
Jun 23, 2016 | 18.50 | 18.50 | 16.70 | 16.75 | 118,709 | -1.35(-7.46%) |
Jun 22, 2016 | 18.50 | 18.90 | 18.10 | 18.10 | 39,451 | -0.40(-2.16%) |
Jun 21, 2016 | 18.60 | 18.90 | 18.20 | 18.50 | 33,154 | +0.00(+0.00%) |
Jun 20, 2016 | 19.00 | 19.50 | 18.50 | 18.50 | 72,502 | +0.10(+0.54%) |
Jun 17, 2016 | 18.50 | 19.00 | 18.40 | 18.40 | 29,476 | +0.00(+0.00%) |
Jun 16, 2016 | 19.00 | 19.30 | 18.40 | 18.40 | 29,882 | -0.70(-3.66%) |
Jun 15, 2016 | 18.40 | 19.40 | 18.40 | 19.10 | 23,941 | +0.70(+3.80%) |
Jun 14, 2016 | 18.50 | 19.10 | 18.30 | 18.40 | 18,399 | -0.10(-0.54%) |
Jun 13, 2016 | 18.50 | 19.10 | 18.40 | 18.50 | 25,010 | -0.40(-2.12%) |
Jun 10, 2016 | 19.60 | 19.61 | 18.30 | 18.90 | 60,262 | -0.70(-3.57%) |
Jun 09, 2016 | 20.00 | 20.05 | 19.50 | 19.60 | 27,417 | -0.20(-1.01%) |
Jun 08, 2016 | 20.90 | 21.40 | 19.70 | 19.80 | 82,182 | -0.60(-2.94%) |
Jun 07, 2016 | 20.10 | 21.70 | 19.90 | 20.40 | 75,588 | +0.60(+3.03%) |
Jun 06, 2016 | 20.60 | 21.50 | 19.80 | 19.80 | 57,423 | -0.90(-4.35%) |
Jun 03, 2016 | 22.50 | 22.50 | 20.20 | 20.70 | 77,470 | -1.40(-6.33%) |
Jun 02, 2016 | 22.20 | 22.50 | 21.70 | 22.10 | 33,463 | +0.10(+0.45%) |