Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.342 | 6.479 | 6.248 | 6.401 | 263,897 | +0.09(+1.48%) |
Jan 30, 2017 | 6.376 | 6.393 | 6.206 | 6.308 | 425,700 | -0.09(-1.46%) |
Jan 27, 2017 | 6.495 | 6.673 | 6.342 | 6.401 | 578,072 | -0.11(-1.69%) |
Jan 26, 2017 | 6.622 | 6.776 | 6.452 | 6.511 | 587,550 | -0.11(-1.67%) |
Jan 25, 2017 | 6.868 | 6.885 | 6.613 | 6.622 | 496,608 | -0.16(-2.38%) |
Jan 24, 2017 | 6.520 | 6.953 | 6.452 | 6.783 | 701,428 | +0.19(+2.83%) |
Jan 23, 2017 | 7.055 | 7.163 | 6.554 | 6.596 | 908,980 | -0.52(-7.28%) |
Jan 20, 2017 | 7.216 | 7.360 | 7.072 | 7.114 | 447,131 | -0.09(-1.30%) |
Jan 19, 2017 | 7.284 | 7.340 | 7.169 | 7.208 | 396,068 | -0.08(-1.05%) |
Jan 18, 2017 | 7.386 | 7.420 | 7.216 | 7.284 | 451,538 | -0.08(-1.15%) |
Jan 17, 2017 | 7.259 | 7.496 | 7.182 | 7.369 | 613,008 | +0.18(+2.48%) |
Jan 13, 2017 | 7.191 | 7.191 | 7.191 | 0 | +0.14(+1.93%) | |
Jan 12, 2017 | 7.301 | 7.360 | 7.012 | 7.055 | 676,990 | -0.15(-2.12%) |
Jan 11, 2017 | 7.131 | 7.280 | 6.966 | 7.208 | 582,898 | +0.26(+3.79%) |
Jan 10, 2017 | 7.131 | 7.131 | 6.622 | 6.944 | 978,237 | -0.19(-2.62%) |
Jan 09, 2017 | 7.216 | 7.394 | 7.038 | 7.131 | 1,163,221 | -0.03(-0.47%) |
Jan 06, 2017 | 6.843 | 7.335 | 6.843 | 7.165 | 1,735,523 | +0.37(+5.37%) |
Jan 05, 2017 | 6.656 | 6.885 | 6.502 | 6.800 | 908,189 | +0.17(+2.56%) |
Jan 04, 2017 | 6.376 | 6.910 | 6.308 | 6.630 | 1,897,223 | +0.31(+4.97%) |
Jan 03, 2017 | 5.637 | 6.342 | 5.637 | 6.316 | 2,210,439 | +0.57(+9.90%) |
Dec 30, 2016 | 5.747 | 5.747 | 5.747 | 0 | +0.14(+2.58%) | |
Dec 29, 2016 | 5.586 | 5.713 | 5.535 | 5.603 | 794,150 | -0.01(-0.15%) |
Dec 28, 2016 | 5.629 | 5.680 | 5.518 | 5.612 | 895,807 | -0.05(-0.90%) |
Dec 27, 2016 | 5.476 | 5.663 | 5.463 | 5.663 | 879,091 | +0.14(+2.62%) |
Dec 23, 2016 | 5.518 | 5.518 | 5.518 | 0 | -0.36(-6.07%) | |
Dec 22, 2016 | 5.603 | 5.883 | 5.603 | 5.875 | 1,036,175 | +0.22(+3.90%) |
Dec 21, 2016 | 5.705 | 5.790 | 5.612 | 5.654 | 1,024,886 | -0.08(-1.48%) |
Dec 20, 2016 | 5.943 | 5.943 | 5.654 | 5.739 | 1,591,603 | -0.12(-2.03%) |
Dec 19, 2016 | 5.646 | 5.875 | 5.493 | 5.858 | 1,704,304 | +0.21(+3.76%) |
Dec 16, 2016 | 5.484 | 5.934 | 5.442 | 5.646 | 3,667,748 | +0.17(+3.10%) |
Dec 15, 2016 | 5.399 | 5.510 | 5.272 | 5.476 | 1,455,712 | +0.08(+1.57%) |
Dec 14, 2016 | 5.569 | 5.569 | 5.331 | 5.391 | 1,286,107 | -0.11(-2.01%) |
Dec 13, 2016 | 5.459 | 5.518 | 5.255 | 5.501 | 1,470,383 | +0.11(+2.05%) |
Dec 12, 2016 | 5.841 | 5.883 | 5.196 | 5.391 | 2,242,063 | -0.25(-4.51%) |
Dec 09, 2016 | 6.189 | 6.534 | 5.510 | 5.646 | 3,887,543 | -0.04(-0.75%) |
Dec 08, 2016 | 5.136 | 5.900 | 5.136 | 5.688 | 4,305,932 | +0.65(+12.98%) |
Dec 07, 2016 | 5.017 | 5.034 | 4.669 | 5.034 | 1,521,770 | -0.02(-0.34%) |
Dec 06, 2016 | 5.331 | 5.374 | 4.941 | 5.051 | 1,852,817 | -0.18(-3.41%) |
Dec 05, 2016 | 5.489 | 5.514 | 4.937 | 5.230 | 3,576,742 | +0.51(+10.80%) |
Dec 02, 2016 | 4.311 | 4.979 | 4.244 | 4.720 | 2,392,211 | +0.37(+8.45%) |
Dec 01, 2016 | 4.645 | 4.711 | 4.210 | 4.352 | 2,721,122 | -0.29(-6.29%) |
Nov 30, 2016 | 4.954 | 5.046 | 4.628 | 4.645 | 2,524,245 | -0.28(-5.76%) |
Nov 29, 2016 | 5.221 | 5.280 | 4.795 | 4.929 | 2,329,093 | -0.29(-5.60%) |
Nov 28, 2016 | 5.430 | 5.472 | 5.054 | 5.221 | 2,196,731 | -0.25(-4.58%) |
Nov 25, 2016 | 5.631 | 5.681 | 5.405 | 5.472 | 1,142,206 | -0.08(-1.50%) |
Nov 23, 2016 | 5.555 | 5.555 | 5.555 | 0 | -0.57(-9.28%) | |
Nov 22, 2016 | 6.349 | 6.407 | 6.082 | 6.123 | 1,136,331 | -0.13(-2.01%) |
Nov 21, 2016 | 6.357 | 6.558 | 6.224 | 6.249 | 1,223,707 | -0.02(-0.27%) |
Nov 18, 2016 | 5.864 | 6.324 | 5.848 | 6.265 | 1,494,897 | +0.38(+6.38%) |
Nov 17, 2016 | 6.182 | 6.307 | 5.848 | 5.890 | 1,484,962 | -0.23(-3.69%) |
Nov 16, 2016 | 6.199 | 6.299 | 6.006 | 6.115 | 719,457 | -0.18(-2.92%) |
Nov 15, 2016 | 6.265 | 6.534 | 6.224 | 6.299 | 707,530 | -0.01(-0.13%) |
Nov 14, 2016 | 6.683 | 6.717 | 5.973 | 6.307 | 1,012,942 | -0.25(-3.82%) |
Nov 11, 2016 | 6.575 | 6.675 | 6.524 | 6.558 | 458,308 | -0.02(-0.25%) |
Nov 10, 2016 | 6.600 | 6.792 | 6.516 | 6.575 | 527,144 | -0.02(-0.25%) |
Nov 09, 2016 | 6.608 | 6.645 | 6.474 | 6.591 | 619,923 | +0.07(+1.02%) |
Nov 08, 2016 | 6.775 | 6.925 | 6.524 | 6.524 | 643,517 | -0.24(-3.58%) |
Nov 07, 2016 | 6.892 | 6.934 | 6.683 | 6.767 | 711,459 | +0.08(+1.25%) |
Nov 04, 2016 | 6.708 | 6.861 | 6.683 | 6.683 | 392,016 | -0.03(-0.37%) |
Nov 03, 2016 | 6.884 | 6.959 | 6.683 | 6.708 | 499,488 | -0.13(-1.83%) |
Nov 02, 2016 | 6.792 | 6.884 | 6.570 | 6.834 | 889,961 | +0.15(+2.25%) |
Nov 01, 2016 | 7.109 | 7.109 | 6.524 | 6.683 | 1,410,526 | -0.61(-8.36%) |
Oct 31, 2016 | 7.769 | 7.803 | 6.850 | 7.293 | 2,000,585 | -0.62(-7.81%) |
Oct 28, 2016 | 8.020 | 8.087 | 7.903 | 7.911 | 568,946 | -0.16(-1.97%) |
Oct 27, 2016 | 8.304 | 8.315 | 8.020 | 8.070 | 752,602 | -0.24(-2.91%) |
Oct 26, 2016 | 8.279 | 8.379 | 8.229 | 8.312 | 613,640 | -0.04(-0.50%) |
Oct 25, 2016 | 8.772 | 8.797 | 8.060 | 8.354 | 1,658,062 | -0.42(-4.76%) |
Oct 24, 2016 | 8.855 | 8.872 | 8.747 | 8.772 | 545,591 | -0.03(-0.28%) |
Oct 21, 2016 | 8.805 | 8.919 | 8.755 | 8.797 | 450,632 | -0.05(-0.57%) |
Oct 20, 2016 | 8.772 | 8.880 | 8.749 | 8.847 | 363,045 | +0.08(+0.86%) |
Oct 19, 2016 | 8.813 | 8.939 | 8.730 | 8.772 | 415,625 | -0.04(-0.47%) |
Oct 18, 2016 | 8.838 | 8.972 | 8.713 | 8.813 | 386,641 | -0.03(-0.28%) |
Oct 17, 2016 | 8.855 | 8.864 | 8.663 | 8.838 | 534,753 | +0.08(+0.95%) |
Oct 14, 2016 | 8.696 | 8.939 | 8.696 | 8.755 | 353,159 | +0.03(+0.38%) |
Oct 13, 2016 | 8.772 | 8.805 | 8.638 | 8.722 | 448,991 | -0.12(-1.32%) |
Oct 12, 2016 | 8.797 | 8.889 | 8.671 | 8.838 | 446,982 | +0.12(+1.34%) |
Oct 11, 2016 | 8.797 | 8.855 | 8.563 | 8.722 | 674,621 | -0.14(-1.60%) |
Oct 10, 2016 | 8.855 | 9.097 | 8.730 | 8.864 | 724,202 | +0.16(+1.82%) |
Oct 07, 2016 | 8.864 | 9.168 | 8.521 | 8.705 | 1,010,008 | -0.13(-1.51%) |
Oct 06, 2016 | 8.354 | 9.356 | 8.354 | 8.838 | 1,661,784 | +0.52(+6.22%) |
Oct 05, 2016 | 7.853 | 8.655 | 7.744 | 8.321 | 2,515,857 | +0.20(+2.47%) |
Oct 04, 2016 | 8.521 | 8.680 | 7.619 | 8.120 | 4,390,998 | -0.79(-8.82%) |
Oct 03, 2016 | 9.632 | 9.691 | 8.830 | 8.905 | 2,396,193 | -0.82(-8.42%) |
Sep 30, 2016 | 9.766 | 10.11 | 9.415 | 9.724 | 2,583,064 | -0.11(-1.10%) |
Sep 29, 2016 | 10.28 | 10.58 | 9.699 | 9.833 | 2,894,280 | -1.03(-9.46%) |
Sep 28, 2016 | 11.92 | 12.11 | 10.40 | 10.86 | 7,656,375 | -2.92(-21.21%) |
Sep 27, 2016 | 14.13 | 14.15 | 13.78 | 13.78 | 638,935 | -0.23(-1.61%) |
Sep 26, 2016 | 14.21 | 14.21 | 14.01 | 14.01 | 324,131 | -0.05(-0.36%) |
Sep 23, 2016 | 14.17 | 14.24 | 13.96 | 14.06 | 456,155 | -0.13(-0.94%) |
Sep 22, 2016 | 14.41 | 14.47 | 14.16 | 14.19 | 535,550 | -0.07(-0.47%) |
Sep 21, 2016 | 14.20 | 14.38 | 14.07 | 14.26 | 531,262 | +0.02(+0.12%) |
Sep 20, 2016 | 14.38 | 14.54 | 14.24 | 14.24 | 311,525 | -0.16(-1.10%) |
Sep 19, 2016 | 14.35 | 14.45 | 14.16 | 14.40 | 574,955 | +0.25(+1.77%) |
Sep 16, 2016 | 14.41 | 14.52 | 13.99 | 14.15 | 1,119,099 | -0.38(-2.64%) |
Sep 15, 2016 | 14.92 | 15.11 | 14.26 | 14.54 | 1,234,356 | -0.70(-4.61%) |
Sep 14, 2016 | 15.30 | 15.62 | 15.18 | 15.24 | 465,826 | +0.19(+1.28%) |
Sep 13, 2016 | 15.54 | 15.54 | 14.69 | 15.05 | 968,077 | -0.82(-5.16%) |
Sep 12, 2016 | 15.58 | 15.87 | 15.55 | 15.86 | 133,647 | +0.18(+1.12%) |
Sep 09, 2016 | 15.81 | 16.12 | 15.62 | 15.69 | 381,716 | -0.02(-0.16%) |
Sep 08, 2016 | 15.96 | 16.25 | 15.69 | 15.71 | 392,369 | -0.29(-1.83%) |
Sep 07, 2016 | 16.19 | 16.19 | 15.96 | 16.01 | 176,610 | -0.10(-0.62%) |
Sep 06, 2016 | 16.46 | 16.46 | 15.94 | 16.11 | 343,395 | -0.10(-0.62%) |
Sep 02, 2016 | 16.16 | 16.21 | 16.21 | 16.21 | 269,573 | +0.06(+0.37%) |
Sep 01, 2016 | 16.46 | 16.55 | 16.07 | 16.15 | 671,367 | -0.28(-1.68%) |
Aug 31, 2016 | 16.50 | 16.52 | 16.32 | 16.42 | 302,823 | -0.09(-0.54%) |
Aug 30, 2016 | 16.68 | 16.68 | 16.40 | 16.51 | 252,680 | +0.03(+0.20%) |
Aug 29, 2016 | 16.46 | 16.56 | 16.28 | 16.48 | 441,580 | +0.15(+0.90%) |
Aug 26, 2016 | 16.39 | 16.53 | 16.28 | 16.33 | 203,477 | +0.01(+0.05%) |
Aug 25, 2016 | 16.43 | 16.60 | 16.32 | 16.33 | 187,304 | -0.24(-1.43%) |
Aug 24, 2016 | 16.64 | 16.64 | 16.29 | 16.56 | 237,302 | +0.04(+0.25%) |
Aug 23, 2016 | 16.64 | 16.69 | 16.41 | 16.52 | 263,882 | -0.11(-0.64%) |
Aug 22, 2016 | 16.67 | 16.72 | 16.51 | 16.63 | 256,443 | +0.02(+0.10%) |
Aug 19, 2016 | 16.28 | 16.66 | 16.13 | 16.61 | 403,318 | +0.30(+1.85%) |
Aug 18, 2016 | 16.07 | 16.35 | 16.07 | 16.31 | 250,625 | +0.26(+1.62%) |
Aug 17, 2016 | 16.02 | 16.05 | 15.89 | 16.05 | 136,750 | +0.13(+0.82%) |
Aug 16, 2016 | 16.07 | 16.07 | 15.91 | 15.92 | 162,951 | -0.03(-0.20%) |
Aug 15, 2016 | 16.03 | 16.19 | 15.87 | 15.95 | 208,042 | -0.04(-0.25%) |
Aug 12, 2016 | 15.97 | 16.17 | 15.97 | 15.99 | 189,950 | +0.11(+0.72%) |
Aug 11, 2016 | 15.87 | 15.99 | 15.79 | 15.88 | 159,894 | -0.02(-0.15%) |
Aug 10, 2016 | 15.87 | 16.03 | 15.84 | 15.90 | 122,862 | -0.10(-0.61%) |
Aug 09, 2016 | 16.08 | 16.09 | 15.79 | 16.00 | 137,003 | +0.11(+0.67%) |
Aug 08, 2016 | 16.01 | 16.15 | 15.89 | 15.89 | 194,065 | -0.11(-0.71%) |
Aug 05, 2016 | 15.92 | 16.11 | 15.87 | 16.01 | 133,583 | +0.15(+0.92%) |
Aug 04, 2016 | 15.77 | 16.12 | 15.77 | 15.86 | 175,897 | -0.01(-0.05%) |
Aug 03, 2016 | 15.98 | 16.15 | 15.80 | 15.87 | 165,678 | -0.25(-1.56%) |
Aug 02, 2016 | 15.67 | 16.18 | 15.67 | 16.12 | 670,779 | +0.45(+2.86%) |
Aug 01, 2016 | 16.00 | 16.00 | 15.58 | 15.67 | 251,880 | -0.34(-2.13%) |
Jul 29, 2016 | 15.69 | 16.03 | 15.62 | 16.02 | 186,838 | +0.33(+2.07%) |
Jul 28, 2016 | 15.58 | 15.71 | 15.58 | 15.69 | 99,802 | +0.14(+0.89%) |
Jul 27, 2016 | 15.45 | 15.66 | 15.39 | 15.55 | 190,562 | +0.11(+0.68%) |
Jul 26, 2016 | 15.54 | 15.78 | 15.40 | 15.45 | 150,341 | -0.21(-1.35%) |
Jul 25, 2016 | 15.46 | 15.76 | 15.39 | 15.66 | 165,885 | +0.15(+1.00%) |
Jul 22, 2016 | 15.51 | 15.59 | 15.37 | 15.50 | 103,082 | -0.02(-0.16%) |
Jul 21, 2016 | 15.55 | 15.66 | 15.38 | 15.53 | 146,226 | -0.02(-0.16%) |
Jul 20, 2016 | 15.71 | 15.71 | 15.47 | 15.55 | 196,891 | -0.07(-0.47%) |
Jul 19, 2016 | 15.53 | 15.67 | 15.48 | 15.63 | 137,987 | +0.09(+0.58%) |
Jul 18, 2016 | 15.46 | 15.64 | 15.41 | 15.54 | 166,409 | +0.00(+0.00%) |
Jul 15, 2016 | 15.58 | 15.62 | 15.35 | 15.54 | 119,039 | +0.06(+0.37%) |
Jul 14, 2016 | 15.73 | 15.73 | 15.46 | 15.48 | 135,759 | -0.23(-1.45%) |
Jul 13, 2016 | 15.58 | 15.71 | 15.53 | 15.71 | 136,537 | +0.12(+0.78%) |
Jul 12, 2016 | 15.23 | 15.64 | 15.23 | 15.58 | 253,231 | +0.36(+2.35%) |
Jul 11, 2016 | 15.68 | 15.75 | 15.23 | 15.23 | 256,936 | -0.36(-2.30%) |
Jul 08, 2016 | 15.40 | 15.76 | 15.26 | 15.58 | 414,888 | +0.33(+2.13%) |
Jul 07, 2016 | 15.12 | 15.30 | 15.07 | 15.26 | 171,128 | +0.18(+1.19%) |
Jul 06, 2016 | 15.06 | 15.26 | 14.93 | 15.08 | 176,099 | +0.02(+0.16%) |
Jul 05, 2016 | 14.84 | 15.06 | 14.83 | 15.06 | 201,922 | +0.23(+1.54%) |
Jul 01, 2016 | 14.97 | 14.83 | 14.83 | 14.83 | 148,682 | -0.21(-1.41%) |
Jun 30, 2016 | 14.74 | 15.06 | 14.74 | 15.04 | 223,342 | +0.28(+1.87%) |
Jun 29, 2016 | 14.54 | 14.93 | 14.54 | 14.76 | 217,102 | +0.22(+1.51%) |
Jun 28, 2016 | 14.39 | 14.54 | 14.27 | 14.54 | 361,560 | +0.44(+3.12%) |
Jun 27, 2016 | 14.00 | 14.14 | 13.83 | 14.10 | 339,537 | +0.02(+0.17%) |
Jun 24, 2016 | 13.83 | 14.28 | 13.83 | 14.08 | 293,278 | -0.05(-0.35%) |
Jun 23, 2016 | 14.03 | 14.17 | 13.92 | 14.13 | 281,006 | +0.10(+0.70%) |
Jun 22, 2016 | 14.42 | 14.42 | 13.96 | 14.03 | 199,185 | -0.06(-0.40%) |
Jun 21, 2016 | 14.00 | 14.23 | 13.90 | 14.09 | 290,183 | +0.11(+0.82%) |
Jun 20, 2016 | 14.40 | 14.40 | 13.92 | 13.97 | 429,366 | -0.33(-2.28%) |
Jun 17, 2016 | 14.59 | 14.59 | 13.75 | 14.30 | 1,422,568 | +0.03(+0.23%) |
Jun 16, 2016 | 14.24 | 14.42 | 14.09 | 14.27 | 203,711 | -0.02(-0.11%) |
Jun 15, 2016 | 13.99 | 14.41 | 13.88 | 14.28 | 433,896 | +0.50(+3.66%) |
Jun 14, 2016 | 13.69 | 14.07 | 13.53 | 13.78 | 854,294 | +0.37(+2.73%) |
Jun 13, 2016 | 13.63 | 13.65 | 13.11 | 13.41 | 805,313 | -0.16(-1.20%) |
Jun 10, 2016 | 13.75 | 13.82 | 13.29 | 13.57 | 1,512,277 | -0.46(-3.30%) |
Jun 09, 2016 | 14.40 | 14.53 | 13.91 | 14.04 | 1,192,858 | -0.51(-3.52%) |
Jun 08, 2016 | 14.94 | 15.46 | 14.23 | 14.55 | 1,107,017 | -0.79(-5.15%) |
Jun 07, 2016 | 15.76 | 15.97 | 15.21 | 15.34 | 863,244 | -0.28(-1.82%) |
Jun 06, 2016 | 15.91 | 15.97 | 15.36 | 15.63 | 726,526 | -0.28(-1.74%) |
Jun 03, 2016 | 15.88 | 16.18 | 15.67 | 15.90 | 649,414 | -0.17(-1.05%) |
Jun 02, 2016 | 16.09 | 16.47 | 15.96 | 16.07 | 1,187,603 | +0.15(+0.95%) |
Jun 01, 2016 | 15.79 | 16.02 | 15.72 | 15.92 | 427,213 | +0.14(+0.91%) |
May 31, 2016 | 16.26 | 16.39 | 15.71 | 15.78 | 774,320 | -0.29(-1.83%) |
May 27, 2016 | 16.43 | 16.07 | 16.07 | 16.07 | 553,561 | -0.33(-2.03%) |
May 26, 2016 | 16.17 | 16.44 | 16.06 | 16.40 | 341,071 | +0.32(+1.97%) |
May 25, 2016 | 15.98 | 16.22 | 15.92 | 16.09 | 324,059 | +0.14(+0.90%) |
May 24, 2016 | 15.86 | 16.02 | 15.71 | 15.94 | 345,125 | +0.16(+1.01%) |
May 23, 2016 | 15.91 | 15.97 | 15.69 | 15.79 | 220,003 | -0.10(-0.65%) |
May 20, 2016 | 15.96 | 16.00 | 15.78 | 15.89 | 270,282 | +0.05(+0.30%) |
May 19, 2016 | 15.52 | 15.94 | 15.36 | 15.84 | 369,519 | +0.32(+2.04%) |
May 18, 2016 | 15.86 | 15.86 | 15.44 | 15.52 | 284,073 | -0.29(-1.85%) |
May 17, 2016 | 15.79 | 15.86 | 15.67 | 15.82 | 258,784 | +0.06(+0.35%) |
May 16, 2016 | 15.53 | 15.78 | 15.47 | 15.76 | 257,657 | +0.36(+2.37%) |
May 13, 2016 | 15.71 | 15.78 | 15.40 | 15.40 | 254,647 | -0.22(-1.42%) |
May 12, 2016 | 15.42 | 15.74 | 15.42 | 15.62 | 215,309 | +0.21(+1.34%) |
May 11, 2016 | 15.22 | 15.59 | 15.19 | 15.41 | 344,309 | +0.21(+1.41%) |
May 10, 2016 | 15.07 | 15.23 | 14.95 | 15.20 | 255,549 | +0.17(+1.11%) |
May 09, 2016 | 15.01 | 15.20 | 14.83 | 15.03 | 272,544 | +0.07(+0.48%) |
May 06, 2016 | 14.83 | 15.04 | 14.75 | 14.96 | 295,408 | +0.03(+0.21%) |
May 05, 2016 | 15.02 | 15.17 | 14.78 | 14.93 | 267,862 | -0.02(-0.11%) |
May 04, 2016 | 14.90 | 15.06 | 14.85 | 14.94 | 193,960 | +0.04(+0.27%) |
May 03, 2016 | 14.79 | 14.93 | 14.64 | 14.90 | 330,239 | +0.08(+0.53%) |
May 02, 2016 | 14.87 | 14.95 | 14.40 | 14.83 | 279,135 | -0.04(-0.27%) |
Apr 29, 2016 | 14.79 | 14.88 | 14.58 | 14.87 | 266,066 | +0.08(+0.54%) |
Apr 28, 2016 | 14.75 | 14.86 | 14.30 | 14.79 | 351,750 | +0.06(+0.43%) |
Apr 27, 2016 | 14.73 | 14.83 | 14.56 | 14.72 | 287,754 | +0.17(+1.20%) |
Apr 26, 2016 | 14.59 | 14.77 | 14.48 | 14.55 | 272,108 | -0.08(-0.54%) |
Apr 25, 2016 | 14.44 | 14.63 | 14.35 | 14.63 | 163,627 | +0.17(+1.15%) |
Apr 22, 2016 | 14.49 | 14.67 | 14.28 | 14.46 | 291,509 | +0.03(+0.22%) |
Apr 21, 2016 | 14.36 | 14.63 | 14.29 | 14.43 | 217,884 | +0.06(+0.39%) |
Apr 20, 2016 | 14.53 | 14.58 | 14.34 | 14.37 | 197,178 | -0.12(-0.82%) |
Apr 19, 2016 | 14.42 | 14.64 | 14.36 | 14.49 | 202,237 | +0.03(+0.22%) |
Apr 18, 2016 | 14.28 | 14.63 | 14.27 | 14.46 | 201,713 | +0.17(+1.22%) |
Apr 15, 2016 | 14.17 | 14.64 | 14.13 | 14.29 | 340,066 | -0.10(-0.66%) |
Apr 14, 2016 | 14.34 | 14.46 | 13.96 | 14.38 | 280,076 | +0.14(+1.00%) |
Apr 13, 2016 | 14.48 | 14.56 | 14.19 | 14.24 | 253,589 | -0.11(-0.77%) |
Apr 12, 2016 | 14.12 | 14.48 | 14.07 | 14.35 | 320,185 | +0.23(+1.63%) |
Apr 11, 2016 | 14.21 | 14.28 | 14.09 | 14.12 | 263,890 | -0.02(-0.11%) |
Apr 08, 2016 | 14.10 | 14.29 | 14.04 | 14.14 | 187,366 | +0.12(+0.85%) |
Apr 07, 2016 | 14.04 | 14.19 | 13.94 | 14.02 | 180,659 | -0.08(-0.56%) |
Apr 06, 2016 | 13.68 | 14.12 | 13.56 | 14.10 | 466,325 | +0.56(+4.10%) |
Apr 05, 2016 | 13.49 | 13.73 | 13.49 | 13.54 | 267,860 | +0.05(+0.35%) |
Apr 04, 2016 | 13.45 | 13.71 | 13.45 | 13.49 | 279,353 | +0.05(+0.35%) |
Apr 01, 2016 | 13.62 | 13.83 | 13.43 | 13.45 | 317,703 | -0.36(-2.59%) |
Mar 31, 2016 | 13.60 | 13.85 | 13.54 | 13.80 | 155,171 | +0.12(+0.87%) |
Mar 30, 2016 | 13.55 | 13.83 | 13.43 | 13.68 | 178,315 | +0.15(+1.11%) |
Mar 29, 2016 | 13.33 | 13.57 | 13.23 | 13.53 | 215,229 | +0.10(+0.77%) |
Mar 28, 2016 | 13.72 | 13.75 | 13.37 | 13.43 | 277,050 | -0.27(-1.97%) |
Mar 24, 2016 | 13.41 | 13.70 | 13.70 | 13.70 | 332,691 | +0.25(+1.89%) |
Mar 23, 2016 | 13.68 | 13.68 | 13.43 | 13.45 | 250,287 | -0.25(-1.80%) |
Mar 22, 2016 | 13.60 | 13.87 | 13.50 | 13.69 | 247,627 | +0.08(+0.58%) |
Mar 21, 2016 | 13.83 | 13.89 | 13.52 | 13.61 | 316,945 | -0.33(-2.33%) |
Mar 18, 2016 | 13.89 | 14.04 | 13.60 | 13.94 | 684,186 | +0.16(+1.15%) |
Mar 17, 2016 | 13.48 | 13.96 | 13.31 | 13.78 | 549,393 | +0.32(+2.36%) |
Mar 16, 2016 | 12.76 | 13.65 | 12.76 | 13.46 | 688,671 | +0.68(+5.34%) |
Mar 15, 2016 | 12.10 | 12.78 | 12.03 | 12.78 | 636,289 | +0.64(+5.29%) |
Mar 14, 2016 | 12.80 | 12.85 | 12.14 | 12.14 | 933,823 | -0.73(-5.67%) |
Mar 11, 2016 | 12.97 | 13.36 | 12.86 | 12.87 | 953,148 | +0.15(+1.19%) |
Mar 10, 2016 | 13.26 | 13.63 | 12.72 | 12.72 | 985,004 | -0.89(-6.53%) |
Mar 09, 2016 | 13.75 | 13.88 | 13.51 | 13.60 | 706,036 | -0.16(-1.15%) |
Mar 08, 2016 | 14.07 | 14.14 | 13.72 | 13.76 | 453,805 | -0.28(-1.98%) |
Mar 07, 2016 | 14.32 | 14.54 | 14.02 | 14.04 | 623,104 | -0.19(-1.32%) |
Mar 04, 2016 | 14.49 | 14.51 | 14.13 | 14.23 | 845,397 | -0.08(-0.54%) |
Mar 03, 2016 | 14.41 | 14.75 | 14.31 | 14.31 | 701,865 | +0.04(+0.27%) |
Mar 02, 2016 | 14.56 | 14.63 | 14.22 | 14.27 | 542,119 | -0.24(-1.65%) |
Mar 01, 2016 | 14.39 | 14.58 | 14.27 | 14.51 | 533,823 | +0.21(+1.46%) |
Feb 29, 2016 | 14.41 | 14.57 | 14.07 | 14.30 | 663,853 | -0.08(-0.59%) |
Feb 26, 2016 | 14.27 | 14.54 | 14.03 | 14.38 | 538,582 | +0.21(+1.47%) |
Feb 25, 2016 | 14.11 | 14.19 | 13.79 | 14.17 | 388,762 | +0.19(+1.32%) |
Feb 24, 2016 | 13.84 | 14.22 | 13.53 | 13.99 | 478,746 | -0.02(-0.11%) |
Feb 23, 2016 | 14.34 | 14.34 | 13.86 | 14.00 | 274,176 | -0.31(-2.15%) |
Feb 22, 2016 | 14.07 | 14.52 | 13.94 | 14.31 | 619,519 | +0.52(+3.80%) |
Feb 19, 2016 | 13.87 | 13.93 | 13.53 | 13.79 | 280,894 | -0.08(-0.61%) |
Feb 18, 2016 | 14.03 | 14.16 | 13.80 | 13.87 | 356,660 | -0.15(-1.10%) |
Feb 17, 2016 | 13.38 | 14.05 | 13.21 | 14.03 | 646,587 | +0.86(+6.56%) |
Feb 16, 2016 | 13.08 | 13.30 | 12.99 | 13.16 | 527,456 | +0.23(+1.79%) |
Feb 12, 2016 | 12.20 | 12.93 | 12.93 | 12.93 | 385,895 | +0.83(+6.88%) |
Feb 11, 2016 | 12.36 | 12.44 | 12.03 | 12.10 | 311,278 | -0.29(-2.30%) |
Feb 10, 2016 | 12.50 | 12.67 | 12.30 | 12.39 | 270,141 | -0.05(-0.37%) |
Feb 09, 2016 | 12.61 | 12.61 | 12.15 | 12.43 | 328,723 | -0.23(-1.83%) |
Feb 08, 2016 | 12.43 | 12.70 | 12.04 | 12.66 | 450,352 | +0.19(+1.48%) |
Feb 05, 2016 | 11.77 | 12.70 | 11.64 | 12.48 | 635,489 | +0.79(+6.73%) |
Feb 04, 2016 | 11.75 | 11.84 | 11.61 | 11.69 | 545,558 | -0.01(-0.07%) |
Feb 03, 2016 | 12.05 | 12.14 | 11.57 | 11.70 | 344,815 | -0.21(-1.75%) |
Feb 02, 2016 | 12.13 | 12.18 | 11.81 | 11.91 | 329,573 | -0.32(-2.59%) |