Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.70 | 21.00 | 20.55 | 21.00 | 27,945 | +0.45(+2.19%) |
Apr 27, 2017 | 21.00 | 21.30 | 20.25 | 20.55 | 48,258 | -0.60(-2.84%) |
Apr 26, 2017 | 21.90 | 22.05 | 20.70 | 21.15 | 70,473 | -0.60(-2.76%) |
Apr 25, 2017 | 22.50 | 23.25 | 21.45 | 21.75 | 151,050 | -0.45(-2.03%) |
Apr 24, 2017 | 21.30 | 22.35 | 20.70 | 22.20 | 135,712 | +1.35(+6.47%) |
Apr 21, 2017 | 20.25 | 20.85 | 19.65 | 20.85 | 106,134 | +0.75(+3.73%) |
Apr 20, 2017 | 19.54 | 20.10 | 19.20 | 20.10 | 51,288 | +0.15(+0.75%) |
Apr 19, 2017 | 20.10 | 20.10 | 19.50 | 19.95 | 28,811 | +0.00(+0.00%) |
Apr 18, 2017 | 19.95 | 20.10 | 19.50 | 19.95 | 34,699 | +0.00(+0.00%) |
Apr 17, 2017 | 20.55 | 20.55 | 19.65 | 19.95 | 44,293 | +0.00(+0.00%) |
Apr 13, 2017 | 19.50 | 20.10 | 19.50 | 19.95 | 34,674 | +0.30(+1.53%) |
Apr 12, 2017 | 20.25 | 20.40 | 19.50 | 19.65 | 61,383 | -0.60(-2.96%) |
Apr 11, 2017 | 20.25 | 20.40 | 19.80 | 20.25 | 58,139 | +0.30(+1.50%) |
Apr 10, 2017 | 20.55 | 20.55 | 19.80 | 19.95 | 55,907 | -0.30(-1.48%) |
Apr 07, 2017 | 20.25 | 20.40 | 18.75 | 20.25 | 151,355 | +0.75(+3.85%) |
Apr 06, 2017 | 19.05 | 19.50 | 17.85 | 19.50 | 58,574 | +0.60(+3.17%) |
Apr 05, 2017 | 19.20 | 19.50 | 18.30 | 18.90 | 51,967 | -0.30(-1.56%) |
Apr 04, 2017 | 19.20 | 19.65 | 18.00 | 19.20 | 84,444 | +0.75(+4.07%) |
Apr 03, 2017 | 17.40 | 19.20 | 17.25 | 18.45 | 86,585 | +0.75(+4.24%) |
Mar 31, 2017 | 18.75 | 19.20 | 17.25 | 17.70 | 89,227 | -1.05(-5.60%) |
Mar 30, 2017 | 18.30 | 20.25 | 17.40 | 18.75 | 259,762 | +0.75(+4.17%) |
Mar 29, 2017 | 16.35 | 18.00 | 16.05 | 18.00 | 138,786 | +1.95(+12.15%) |
Mar 28, 2017 | 16.35 | 16.65 | 15.75 | 16.05 | 63,827 | -0.15(-0.93%) |
Mar 27, 2017 | 16.20 | 16.20 | 15.00 | 16.20 | 48,637 | +0.75(+4.85%) |
Mar 24, 2017 | 15.90 | 16.65 | 15.00 | 15.45 | 83,068 | -0.15(-0.96%) |
Mar 23, 2017 | 14.40 | 15.90 | 14.25 | 15.60 | 89,171 | +1.20(+8.33%) |
Mar 22, 2017 | 14.78 | 14.78 | 14.14 | 14.40 | 34,725 | -0.30(-2.04%) |
Mar 21, 2017 | 14.40 | 15.72 | 14.19 | 14.70 | 136,587 | +0.45(+3.16%) |
Mar 20, 2017 | 13.40 | 14.55 | 13.40 | 14.25 | 22,121 | +0.30(+2.15%) |
Mar 17, 2017 | 13.80 | 14.55 | 13.80 | 13.95 | 20,311 | -0.60(-4.12%) |
Mar 16, 2017 | 14.55 | 15.00 | 14.10 | 14.55 | 20,218 | +0.00(+0.00%) |
Mar 15, 2017 | 14.93 | 14.93 | 13.97 | 14.55 | 20,446 | +0.00(+0.00%) |
Mar 14, 2017 | 14.55 | 15.30 | 14.40 | 14.55 | 60,633 | +0.00(+0.00%) |
Mar 13, 2017 | 14.13 | 14.55 | 14.10 | 14.55 | 20,099 | +0.35(+2.43%) |
Mar 10, 2017 | 14.40 | 14.58 | 13.70 | 14.21 | 90,855 | +0.11(+0.74%) |
Mar 09, 2017 | 13.50 | 14.47 | 13.50 | 14.10 | 42,036 | +0.30(+2.19%) |
Mar 08, 2017 | 13.80 | 13.95 | 13.52 | 13.80 | 17,943 | -0.23(-1.61%) |
Mar 07, 2017 | 14.25 | 14.25 | 13.74 | 14.03 | 13,373 | -0.22(-1.58%) |
Mar 06, 2017 | 14.25 | 14.25 | 13.50 | 14.25 | 25,308 | +0.30(+2.15%) |
Mar 03, 2017 | 13.95 | 13.95 | 13.51 | 13.95 | 29,600 | +0.00(+0.00%) |
Mar 02, 2017 | 14.40 | 14.55 | 13.50 | 13.95 | 49,666 | -0.45(-3.13%) |
Mar 01, 2017 | 14.70 | 14.70 | 13.88 | 14.40 | 30,056 | +0.00(+0.00%) |
Feb 28, 2017 | 14.70 | 14.85 | 13.53 | 14.40 | 61,708 | -0.06(-0.41%) |
Feb 27, 2017 | 14.85 | 15.30 | 14.44 | 14.46 | 35,762 | -0.24(-1.63%) |
Feb 24, 2017 | 15.75 | 15.75 | 14.40 | 14.70 | 52,039 | -0.75(-4.85%) |
Feb 23, 2017 | 17.10 | 17.10 | 14.70 | 15.45 | 90,197 | -0.75(-4.63%) |
Feb 22, 2017 | 14.70 | 16.35 | 14.40 | 16.20 | 148,503 | +0.90(+5.88%) |
Feb 21, 2017 | 13.80 | 15.30 | 13.65 | 15.30 | 174,481 | +1.65(+12.09%) |
Feb 17, 2017 | 13.65 | 13.65 | 13.65 | 0 | +0.15(+1.11%) | |
Feb 16, 2017 | 13.65 | 13.65 | 13.20 | 13.50 | 24,768 | +0.15(+1.15%) |
Feb 15, 2017 | 13.62 | 13.62 | 13.20 | 13.35 | 16,643 | +0.15(+1.11%) |
Feb 14, 2017 | 13.12 | 13.35 | 13.05 | 13.20 | 22,697 | -0.15(-1.12%) |
Feb 13, 2017 | 13.65 | 13.65 | 13.05 | 13.35 | 32,977 | -0.30(-2.20%) |
Feb 10, 2017 | 13.80 | 13.80 | 12.90 | 13.65 | 37,987 | -0.07(-0.55%) |
Feb 09, 2017 | 13.20 | 13.72 | 13.20 | 13.72 | 28,983 | +0.53(+3.98%) |
Feb 08, 2017 | 13.50 | 13.65 | 13.05 | 13.20 | 21,370 | -0.30(-2.22%) |
Feb 07, 2017 | 13.34 | 13.50 | 12.90 | 13.50 | 49,545 | +0.00(+0.00%) |
Feb 06, 2017 | 13.95 | 13.95 | 13.35 | 13.50 | 31,614 | -0.45(-3.23%) |
Feb 03, 2017 | 13.80 | 14.10 | 13.50 | 13.95 | 37,456 | +0.15(+1.09%) |
Feb 02, 2017 | 14.25 | 14.25 | 13.65 | 13.80 | 28,656 | -0.43(-3.06%) |
Feb 01, 2017 | 14.40 | 14.47 | 13.95 | 14.23 | 37,770 | -0.02(-0.11%) |
Jan 31, 2017 | 13.95 | 14.25 | 13.75 | 14.25 | 67,097 | +0.43(+3.14%) |
Jan 30, 2017 | 13.80 | 13.95 | 13.50 | 13.82 | 38,282 | +0.15(+1.12%) |
Jan 27, 2017 | 13.88 | 13.88 | 13.26 | 13.66 | 39,299 | +0.09(+0.65%) |
Jan 26, 2017 | 13.88 | 13.95 | 13.57 | 13.57 | 23,776 | -0.23(-1.63%) |
Jan 25, 2017 | 13.95 | 13.95 | 13.50 | 13.80 | 27,758 | +0.30(+2.22%) |
Jan 24, 2017 | 14.08 | 14.08 | 13.29 | 13.50 | 30,675 | -0.22(-1.64%) |
Jan 23, 2017 | 13.80 | 14.25 | 13.26 | 13.72 | 61,407 | -0.38(-2.66%) |
Jan 20, 2017 | 14.21 | 14.21 | 13.65 | 14.10 | 39,489 | +0.06(+0.43%) |
Jan 19, 2017 | 14.25 | 14.25 | 13.57 | 14.04 | 45,674 | -0.01(-0.10%) |
Jan 18, 2017 | 14.40 | 14.40 | 13.50 | 14.05 | 39,684 | -0.05(-0.33%) |
Jan 17, 2017 | 14.10 | 14.55 | 13.80 | 14.10 | 75,707 | +0.60(+4.44%) |
Jan 13, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.90(+7.14%) | |
Jan 12, 2017 | 12.97 | 13.11 | 12.15 | 12.60 | 113,378 | -0.54(-4.11%) |
Jan 11, 2017 | 13.20 | 13.25 | 12.75 | 13.14 | 59,373 | +0.24(+1.87%) |
Jan 10, 2017 | 13.48 | 13.50 | 12.78 | 12.90 | 57,565 | -0.09(-0.73%) |
Jan 09, 2017 | 13.50 | 13.50 | 12.90 | 12.99 | 72,271 | -0.31(-2.31%) |
Jan 06, 2017 | 13.05 | 13.65 | 12.76 | 13.30 | 101,836 | -0.35(-2.56%) |
Jan 05, 2017 | 16.05 | 16.05 | 12.75 | 13.65 | 435,652 | -2.25(-14.15%) |
Jan 04, 2017 | 16.35 | 16.50 | 15.75 | 15.90 | 29,754 | -0.45(-2.75%) |
Jan 03, 2017 | 17.10 | 17.10 | 15.90 | 16.35 | 45,500 | +0.00(+0.00%) |
Dec 30, 2016 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 17.25 | 17.40 | 15.90 | 16.35 | 65,457 | -0.75(-4.39%) |
Dec 28, 2016 | 17.48 | 18.00 | 16.50 | 17.10 | 101,582 | +0.00(+0.00%) |
Dec 27, 2016 | 17.25 | 17.55 | 16.65 | 17.10 | 54,620 | +0.30(+1.79%) |
Dec 23, 2016 | 16.80 | 16.80 | 16.80 | 0 | +0.60(+3.70%) | |
Dec 22, 2016 | 15.45 | 16.35 | 15.00 | 16.20 | 62,943 | +1.05(+6.93%) |
Dec 21, 2016 | 15.30 | 15.60 | 15.00 | 15.15 | 37,168 | -0.30(-1.94%) |
Dec 20, 2016 | 14.85 | 16.50 | 14.78 | 15.45 | 184,578 | +0.67(+4.57%) |
Dec 19, 2016 | 14.40 | 14.85 | 14.25 | 14.78 | 24,822 | +0.59(+4.12%) |
Dec 16, 2016 | 14.76 | 15.09 | 14.19 | 14.19 | 36,464 | -0.51(-3.48%) |
Dec 15, 2016 | 14.40 | 14.94 | 13.88 | 14.70 | 33,009 | +0.75(+5.39%) |
Dec 14, 2016 | 14.40 | 14.74 | 13.88 | 13.95 | 41,463 | -0.60(-4.12%) |
Dec 13, 2016 | 15.15 | 15.15 | 14.25 | 14.55 | 41,099 | -0.60(-3.96%) |
Dec 12, 2016 | 15.60 | 15.75 | 14.85 | 15.15 | 46,305 | -0.45(-2.88%) |
Dec 09, 2016 | 16.20 | 16.35 | 15.45 | 15.60 | 43,263 | -0.90(-5.45%) |
Dec 08, 2016 | 15.60 | 16.50 | 15.00 | 16.50 | 41,915 | +1.05(+6.80%) |
Dec 07, 2016 | 15.75 | 15.75 | 15.30 | 15.45 | 43,761 | +0.00(+0.00%) |
Dec 06, 2016 | 16.35 | 16.80 | 14.55 | 15.45 | 75,621 | -1.05(-6.36%) |
Dec 05, 2016 | 14.10 | 16.50 | 13.88 | 16.50 | 101,955 | +2.62(+18.89%) |
Dec 02, 2016 | 14.40 | 14.40 | 13.50 | 13.88 | 50,136 | -0.15(-1.05%) |
Dec 01, 2016 | 14.85 | 14.85 | 14.03 | 14.03 | 41,799 | -0.67(-4.59%) |
Nov 30, 2016 | 14.78 | 14.84 | 13.80 | 14.70 | 63,381 | +0.11(+0.76%) |
Nov 29, 2016 | 15.15 | 15.30 | 14.25 | 14.59 | 55,974 | -0.56(-3.70%) |
Nov 28, 2016 | 15.75 | 15.75 | 15.00 | 15.15 | 33,815 | -0.15(-0.98%) |
Nov 25, 2016 | 15.00 | 15.30 | 14.55 | 15.30 | 36,399 | +0.15(+0.99%) |
Nov 23, 2016 | 15.15 | 15.15 | 15.15 | 0 | -0.45(-2.88%) | |
Nov 22, 2016 | 16.80 | 17.10 | 15.00 | 15.60 | 107,955 | -1.05(-6.31%) |
Nov 21, 2016 | 18.00 | 18.00 | 16.50 | 16.65 | 69,004 | -0.90(-5.13%) |
Nov 18, 2016 | 17.40 | 18.30 | 16.50 | 17.55 | 100,464 | +0.60(+3.54%) |
Nov 17, 2016 | 17.25 | 17.55 | 16.20 | 16.95 | 56,999 | -0.30(-1.74%) |
Nov 16, 2016 | 17.70 | 17.85 | 17.25 | 17.25 | 55,309 | -0.60(-3.36%) |
Nov 15, 2016 | 18.30 | 18.60 | 17.70 | 17.85 | 55,444 | -0.60(-3.25%) |
Nov 14, 2016 | 18.00 | 19.35 | 17.25 | 18.45 | 70,889 | +0.75(+4.24%) |
Nov 11, 2016 | 18.15 | 18.30 | 17.25 | 17.70 | 52,120 | -0.45(-2.48%) |
Nov 10, 2016 | 18.00 | 18.45 | 17.55 | 18.15 | 67,579 | -0.30(-1.63%) |
Nov 09, 2016 | 20.25 | 20.40 | 17.70 | 18.45 | 103,331 | -1.50(-7.52%) |
Nov 08, 2016 | 21.60 | 21.60 | 19.80 | 19.95 | 91,706 | +0.30(+1.53%) |
Nov 07, 2016 | 18.90 | 19.80 | 17.55 | 19.65 | 119,512 | +2.10(+11.97%) |
Nov 04, 2016 | 18.75 | 18.75 | 16.65 | 17.55 | 65,070 | +0.00(+0.00%) |
Nov 03, 2016 | 18.75 | 18.75 | 16.05 | 17.55 | 127,768 | -0.75(-4.10%) |
Nov 02, 2016 | 19.05 | 19.05 | 18.15 | 18.30 | 65,782 | -0.60(-3.17%) |
Nov 01, 2016 | 19.65 | 19.80 | 18.60 | 18.90 | 47,508 | -0.45(-2.33%) |
Oct 31, 2016 | 20.10 | 20.25 | 18.75 | 19.35 | 69,090 | -0.30(-1.53%) |
Oct 28, 2016 | 19.95 | 20.25 | 18.75 | 19.65 | 65,346 | -0.60(-2.96%) |
Oct 27, 2016 | 20.70 | 20.85 | 19.80 | 20.25 | 44,584 | -0.30(-1.46%) |
Oct 26, 2016 | 21.45 | 21.75 | 20.10 | 20.55 | 91,702 | -0.15(-0.72%) |
Oct 25, 2016 | 19.20 | 21.00 | 19.05 | 20.70 | 129,501 | +1.80(+9.52%) |
Oct 24, 2016 | 18.15 | 19.05 | 17.55 | 18.90 | 51,629 | +1.05(+5.88%) |
Oct 21, 2016 | 18.75 | 18.75 | 17.55 | 17.85 | 51,932 | -0.60(-3.25%) |
Oct 20, 2016 | 17.85 | 19.05 | 17.55 | 18.45 | 56,823 | +1.05(+6.03%) |
Oct 19, 2016 | 17.40 | 18.30 | 16.80 | 17.40 | 77,039 | +0.00(+0.00%) |
Oct 18, 2016 | 18.30 | 18.52 | 16.80 | 17.40 | 108,855 | -0.75(-4.13%) |
Oct 17, 2016 | 19.20 | 19.20 | 17.85 | 18.15 | 62,617 | -0.75(-3.97%) |
Oct 14, 2016 | 20.40 | 20.85 | 18.00 | 18.90 | 142,514 | -0.30(-1.56%) |
Oct 13, 2016 | 18.30 | 20.55 | 18.15 | 19.20 | 81,347 | +0.00(+0.00%) |
Oct 12, 2016 | 20.55 | 20.55 | 18.75 | 19.20 | 80,943 | -1.50(-7.25%) |
Oct 11, 2016 | 21.60 | 21.75 | 20.25 | 20.70 | 54,336 | -0.60(-2.82%) |
Oct 10, 2016 | 21.00 | 21.60 | 20.85 | 21.30 | 41,711 | +0.45(+2.16%) |
Oct 07, 2016 | 21.00 | 21.15 | 19.80 | 20.85 | 59,625 | +0.00(+0.00%) |
Oct 06, 2016 | 21.30 | 21.45 | 19.35 | 20.85 | 93,894 | -0.45(-2.11%) |
Oct 05, 2016 | 23.70 | 24.30 | 17.10 | 21.30 | 282,243 | -1.80(-7.79%) |
Oct 04, 2016 | 22.50 | 25.65 | 21.75 | 23.10 | 249,927 | +0.60(+2.67%) |
Oct 03, 2016 | 21.90 | 22.50 | 21.90 | 22.50 | 90,326 | +0.75(+3.45%) |
Sep 30, 2016 | 21.75 | 22.20 | 20.85 | 21.75 | 108,528 | +0.15(+0.69%) |
Sep 29, 2016 | 20.70 | 21.90 | 20.55 | 21.60 | 155,793 | +1.50(+7.46%) |
Sep 28, 2016 | 18.90 | 20.85 | 18.75 | 20.10 | 120,441 | +1.35(+7.20%) |
Sep 27, 2016 | 18.15 | 18.90 | 17.55 | 18.75 | 33,911 | +1.35(+7.76%) |
Sep 26, 2016 | 17.40 | 17.85 | 17.40 | 17.40 | 16,841 | +0.00(+0.00%) |
Sep 23, 2016 | 17.70 | 18.00 | 17.25 | 17.40 | 25,178 | -0.15(-0.85%) |
Sep 22, 2016 | 18.90 | 19.05 | 17.25 | 17.55 | 49,668 | -1.20(-6.40%) |
Sep 21, 2016 | 18.45 | 19.20 | 18.00 | 18.75 | 62,200 | +0.60(+3.31%) |
Sep 20, 2016 | 16.95 | 18.15 | 16.50 | 18.15 | 62,513 | +1.35(+8.04%) |
Sep 19, 2016 | 16.50 | 16.80 | 16.20 | 16.80 | 35,652 | +0.30(+1.82%) |
Sep 16, 2016 | 15.90 | 16.50 | 15.60 | 16.50 | 36,023 | +0.60(+3.77%) |
Sep 15, 2016 | 15.90 | 16.35 | 15.60 | 15.90 | 23,064 | +0.15(+0.95%) |
Sep 14, 2016 | 15.90 | 16.05 | 15.60 | 15.75 | 10,378 | +0.15(+0.96%) |
Sep 13, 2016 | 15.90 | 15.90 | 15.30 | 15.60 | 30,277 | -0.15(-0.95%) |
Sep 12, 2016 | 15.75 | 16.20 | 15.30 | 15.75 | 31,769 | -0.45(-2.78%) |
Sep 09, 2016 | 16.35 | 16.65 | 15.90 | 16.20 | 37,026 | -0.15(-0.92%) |
Sep 08, 2016 | 16.05 | 16.50 | 15.90 | 16.35 | 28,151 | +0.45(+2.83%) |
Sep 07, 2016 | 16.20 | 16.50 | 15.75 | 15.90 | 42,718 | -0.60(-3.64%) |
Sep 06, 2016 | 16.05 | 16.80 | 15.75 | 16.50 | 70,237 | +0.75(+4.76%) |
Sep 02, 2016 | 15.60 | 15.75 | 15.75 | 15.75 | 18,193 | +0.30(+1.94%) |
Sep 01, 2016 | 15.00 | 15.75 | 15.00 | 15.45 | 21,947 | +0.15(+0.98%) |
Aug 31, 2016 | 16.05 | 16.05 | 15.00 | 15.30 | 32,205 | -0.30(-1.92%) |
Aug 30, 2016 | 16.05 | 16.20 | 15.45 | 15.60 | 12,624 | -0.60(-3.70%) |
Aug 29, 2016 | 15.45 | 16.20 | 15.45 | 16.20 | 9,224 | +0.60(+3.85%) |
Aug 26, 2016 | 15.60 | 16.05 | 15.45 | 15.60 | 10,629 | +0.00(+0.00%) |
Aug 25, 2016 | 16.05 | 16.05 | 15.45 | 15.60 | 14,296 | -0.45(-2.80%) |
Aug 24, 2016 | 16.65 | 16.80 | 15.45 | 16.05 | 38,359 | +0.00(+0.00%) |
Aug 23, 2016 | 16.05 | 16.95 | 15.30 | 16.05 | 41,674 | +0.00(+0.00%) |
Aug 22, 2016 | 16.80 | 17.10 | 15.75 | 16.05 | 23,870 | -0.45(-2.73%) |
Aug 19, 2016 | 16.35 | 16.95 | 16.20 | 16.50 | 44,750 | +0.30(+1.85%) |
Aug 18, 2016 | 16.50 | 16.50 | 15.75 | 16.20 | 30,076 | -0.30(-1.82%) |
Aug 17, 2016 | 16.80 | 17.25 | 15.97 | 16.50 | 65,373 | -0.30(-1.79%) |
Aug 16, 2016 | 15.00 | 17.10 | 15.00 | 16.80 | 126,343 | +1.50(+9.80%) |
Aug 15, 2016 | 13.84 | 15.45 | 13.84 | 15.30 | 50,865 | +0.82(+5.67%) |
Aug 12, 2016 | 14.21 | 15.00 | 13.70 | 14.48 | 33,424 | +0.38(+2.68%) |
Aug 11, 2016 | 13.37 | 14.40 | 13.37 | 14.10 | 15,475 | +0.38(+2.77%) |
Aug 10, 2016 | 13.28 | 14.02 | 13.28 | 13.72 | 16,942 | -0.07(-0.51%) |
Aug 09, 2016 | 13.34 | 14.03 | 13.34 | 13.79 | 18,431 | +0.25(+1.83%) |
Aug 08, 2016 | 13.37 | 14.40 | 13.35 | 13.54 | 20,166 | -0.32(-2.33%) |
Aug 05, 2016 | 12.67 | 14.70 | 12.60 | 13.87 | 72,744 | -0.19(-1.34%) |
Aug 04, 2016 | 13.05 | 14.55 | 13.05 | 14.06 | 30,863 | -0.49(-3.39%) |
Aug 03, 2016 | 15.00 | 16.05 | 14.46 | 14.55 | 97,760 | -0.40(-2.71%) |
Aug 02, 2016 | 13.80 | 15.60 | 13.54 | 14.96 | 145,338 | +1.22(+8.87%) |
Aug 01, 2016 | 12.75 | 13.95 | 12.67 | 13.74 | 63,790 | +1.00(+7.83%) |
Jul 29, 2016 | 12.30 | 12.75 | 12.30 | 12.74 | 15,951 | +0.24(+1.96%) |
Jul 28, 2016 | 12.60 | 12.68 | 12.30 | 12.49 | 10,039 | -0.05(-0.38%) |
Jul 27, 2016 | 12.30 | 12.60 | 12.18 | 12.54 | 8,226 | +0.21(+1.73%) |
Jul 26, 2016 | 12.18 | 12.45 | 11.85 | 12.33 | 24,158 | +0.30(+2.53%) |
Jul 25, 2016 | 12.30 | 12.41 | 12.03 | 12.03 | 19,680 | -0.12(-1.01%) |
Jul 22, 2016 | 12.00 | 12.42 | 11.88 | 12.15 | 21,097 | +0.06(+0.50%) |
Jul 21, 2016 | 12.30 | 12.43 | 11.80 | 12.09 | 14,887 | -0.13(-1.08%) |
Jul 20, 2016 | 12.48 | 12.60 | 12.15 | 12.22 | 12,414 | -0.30(-2.43%) |
Jul 19, 2016 | 12.45 | 12.60 | 12.03 | 12.53 | 16,611 | -0.00(-0.04%) |
Jul 18, 2016 | 13.05 | 13.18 | 12.36 | 12.53 | 14,404 | -0.44(-3.38%) |
Jul 15, 2016 | 12.84 | 13.04 | 12.74 | 12.97 | 5,939 | +0.04(+0.30%) |
Jul 14, 2016 | 13.50 | 13.50 | 12.63 | 12.93 | 26,344 | +0.04(+0.29%) |
Jul 13, 2016 | 12.60 | 13.35 | 12.30 | 12.89 | 28,987 | +0.44(+3.53%) |
Jul 12, 2016 | 12.13 | 12.75 | 11.98 | 12.45 | 24,845 | +0.30(+2.44%) |
Jul 11, 2016 | 12.03 | 12.52 | 11.85 | 12.15 | 27,391 | -0.08(-0.64%) |
Jul 08, 2016 | 12.30 | 12.01 | 11.85 | 12.23 | 9,155 | +0.22(+1.86%) |
Jul 07, 2016 | 12.11 | 12.15 | 12.00 | 12.01 | 6,571 | -0.05(-0.42%) |
Jul 06, 2016 | 12.45 | 12.45 | 12.00 | 12.06 | 6,790 | -0.29(-2.31%) |
Jul 05, 2016 | 12.30 | 12.75 | 12.15 | 12.35 | 18,694 | +0.19(+1.55%) |
Jul 01, 2016 | 12.27 | 12.16 | 12.16 | 12.16 | 8,926 | -0.03(-0.21%) |
Jun 30, 2016 | 12.30 | 12.30 | 12.00 | 12.18 | 18,769 | +0.03(+0.25%) |
Jun 29, 2016 | 11.97 | 12.16 | 11.55 | 12.15 | 7,383 | +0.39(+3.28%) |
Jun 28, 2016 | 12.00 | 12.27 | 11.55 | 11.77 | 29,154 | -0.05(-0.44%) |
Jun 27, 2016 | 12.15 | 12.29 | 11.70 | 11.82 | 19,951 | -0.03(-0.27%) |
Jun 24, 2016 | 11.70 | 12.46 | 11.70 | 11.85 | 40,129 | -0.60(-4.82%) |
Jun 23, 2016 | 12.73 | 12.97 | 12.45 | 12.45 | 21,336 | -0.15(-1.18%) |
Jun 22, 2016 | 12.60 | 13.05 | 12.07 | 12.60 | 23,653 | +0.15(+1.19%) |
Jun 21, 2016 | 12.99 | 12.99 | 12.00 | 12.45 | 21,690 | -0.33(-2.57%) |
Jun 20, 2016 | 13.05 | 13.20 | 12.60 | 12.78 | 9,478 | -0.27(-2.08%) |
Jun 17, 2016 | 12.75 | 13.05 | 12.60 | 13.05 | 22,987 | +0.30(+2.35%) |
Jun 16, 2016 | 12.00 | 13.05 | 11.85 | 12.75 | 39,165 | +0.83(+6.93%) |
Jun 15, 2016 | 11.55 | 11.98 | 11.55 | 11.92 | 10,095 | +0.26(+2.19%) |
Jun 14, 2016 | 11.85 | 12.00 | 11.55 | 11.67 | 22,975 | -0.33(-2.76%) |
Jun 13, 2016 | 12.02 | 12.16 | 11.55 | 12.00 | 27,721 | -0.12(-0.97%) |
Jun 10, 2016 | 12.31 | 12.45 | 12.02 | 12.12 | 21,905 | -0.19(-1.57%) |
Jun 09, 2016 | 12.60 | 12.73 | 12.30 | 12.31 | 16,139 | -0.29(-2.29%) |
Jun 08, 2016 | 12.46 | 12.61 | 12.30 | 12.60 | 12,559 | +0.15(+1.19%) |
Jun 07, 2016 | 13.35 | 13.35 | 12.45 | 12.45 | 18,285 | -0.33(-2.58%) |
Jun 06, 2016 | 12.75 | 12.88 | 12.46 | 12.78 | 21,030 | -0.10(-0.76%) |
Jun 03, 2016 | 12.75 | 13.17 | 12.45 | 12.88 | 10,340 | +0.41(+3.31%) |
Jun 02, 2016 | 12.75 | 13.03 | 12.33 | 12.46 | 28,544 | -0.15(-1.20%) |
Jun 01, 2016 | 13.80 | 14.10 | 12.60 | 12.62 | 40,170 | -1.09(-7.99%) |
May 31, 2016 | 12.90 | 13.80 | 12.70 | 13.71 | 37,602 | +0.83(+6.41%) |
May 27, 2016 | 12.68 | 12.88 | 12.88 | 12.88 | 31,746 | +0.21(+1.66%) |
May 26, 2016 | 13.35 | 13.50 | 12.48 | 12.68 | 40,574 | -0.52(-3.98%) |
May 25, 2016 | 14.10 | 14.70 | 12.95 | 13.20 | 109,208 | -0.30(-2.22%) |
May 24, 2016 | 12.90 | 14.25 | 12.90 | 13.50 | 171,424 | +0.77(+6.01%) |
May 23, 2016 | 11.70 | 13.28 | 11.70 | 12.73 | 138,619 | +1.18(+10.17%) |
May 20, 2016 | 12.45 | 12.45 | 11.55 | 11.56 | 17,959 | -0.36(-3.01%) |
May 19, 2016 | 12.60 | 12.60 | 11.40 | 11.92 | 27,196 | -0.61(-4.86%) |
May 18, 2016 | 12.45 | 13.05 | 12.00 | 12.53 | 36,227 | +0.23(+1.84%) |
May 17, 2016 | 11.40 | 12.60 | 11.10 | 12.30 | 30,952 | +0.98(+8.61%) |
May 16, 2016 | 11.55 | 11.69 | 11.25 | 11.32 | 14,223 | -0.15(-1.32%) |
May 13, 2016 | 12.30 | 12.30 | 11.40 | 11.48 | 15,195 | -0.37(-3.15%) |
May 12, 2016 | 12.90 | 13.20 | 11.85 | 11.85 | 31,315 | -0.12(-1.03%) |
May 11, 2016 | 11.55 | 12.53 | 11.25 | 11.97 | 27,943 | +0.42(+3.66%) |
May 10, 2016 | 12.15 | 12.15 | 11.25 | 11.55 | 27,075 | -0.52(-4.35%) |
May 09, 2016 | 12.00 | 12.30 | 11.85 | 12.07 | 7,866 | +0.22(+1.90%) |
May 06, 2016 | 11.78 | 12.30 | 11.69 | 11.85 | 13,620 | +0.00(+0.00%) |
May 05, 2016 | 12.00 | 12.43 | 11.70 | 11.85 | 19,728 | +0.15(+1.28%) |
May 04, 2016 | 12.45 | 12.45 | 11.43 | 11.70 | 35,814 | -0.82(-6.58%) |
May 03, 2016 | 13.20 | 13.20 | 12.30 | 12.52 | 24,915 | -0.08(-0.61%) |