Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.04 | 13.42 | 12.94 | 12.99 | 147,602 | +0.05(+0.37%) |
Apr 27, 2017 | 13.56 | 13.56 | 12.80 | 12.94 | 268,980 | -0.57(-4.21%) |
Apr 26, 2017 | 13.04 | 13.70 | 12.94 | 13.51 | 180,771 | -0.05(-0.35%) |
Apr 25, 2017 | 12.52 | 13.89 | 12.52 | 13.56 | 495,779 | +1.28(+10.42%) |
Apr 24, 2017 | 12.42 | 12.52 | 12.14 | 12.28 | 246,852 | +0.24(+1.97%) |
Apr 21, 2017 | 12.04 | 12.14 | 11.71 | 12.04 | 154,650 | +0.00(+0.00%) |
Apr 20, 2017 | 11.90 | 12.26 | 11.62 | 12.04 | 234,321 | +0.47(+4.10%) |
Apr 19, 2017 | 12.00 | 12.04 | 11.47 | 11.57 | 279,469 | -0.24(-2.01%) |
Apr 18, 2017 | 11.47 | 12.00 | 11.47 | 11.81 | 195,209 | +0.24(+2.05%) |
Apr 17, 2017 | 11.71 | 11.85 | 11.47 | 11.57 | 379,245 | +0.24(+2.09%) |
Apr 13, 2017 | 11.95 | 12.09 | 11.33 | 11.33 | 173,994 | -0.62(-5.16%) |
Apr 12, 2017 | 12.85 | 12.85 | 11.85 | 11.95 | 154,201 | -1.09(-8.36%) |
Apr 11, 2017 | 12.71 | 13.06 | 12.40 | 13.04 | 189,192 | +0.28(+2.23%) |
Apr 10, 2017 | 12.90 | 13.04 | 12.23 | 12.75 | 221,177 | -0.05(-0.37%) |
Apr 07, 2017 | 11.95 | 13.84 | 11.95 | 12.80 | 864,753 | +1.14(+9.76%) |
Apr 06, 2017 | 11.57 | 11.66 | 11.09 | 11.66 | 262,004 | +0.14(+1.24%) |
Apr 05, 2017 | 12.09 | 12.42 | 11.09 | 11.52 | 336,353 | -0.52(-4.33%) |
Apr 04, 2017 | 11.95 | 12.19 | 11.71 | 12.04 | 256,626 | +0.09(+0.79%) |
Apr 03, 2017 | 12.00 | 12.23 | 11.62 | 11.95 | 233,651 | +0.00(+0.00%) |
Mar 31, 2017 | 11.62 | 12.47 | 11.45 | 11.95 | 354,208 | +0.24(+2.02%) |
Mar 30, 2017 | 10.62 | 11.81 | 10.48 | 11.71 | 430,856 | +1.33(+12.79%) |
Mar 29, 2017 | 10.43 | 10.67 | 10.24 | 10.38 | 211,317 | -0.05(-0.45%) |
Mar 28, 2017 | 10.24 | 10.62 | 10.05 | 10.43 | 466,487 | +0.19(+1.85%) |
Mar 27, 2017 | 10.15 | 10.53 | 9.578 | 10.24 | 371,762 | -0.14(-1.37%) |
Mar 24, 2017 | 10.53 | 10.62 | 10.29 | 10.38 | 171,982 | -0.09(-0.90%) |
Mar 23, 2017 | 10.48 | 10.57 | 10.29 | 10.48 | 165,900 | +0.05(+0.45%) |
Mar 22, 2017 | 10.29 | 10.67 | 10.01 | 10.43 | 335,477 | +0.05(+0.46%) |
Mar 21, 2017 | 11.09 | 11.09 | 10.05 | 10.38 | 306,615 | -0.57(-5.20%) |
Mar 20, 2017 | 11.24 | 11.24 | 10.76 | 10.95 | 325,929 | -0.28(-2.53%) |
Mar 17, 2017 | 11.19 | 11.85 | 11.00 | 11.24 | 519,836 | +0.09(+0.85%) |
Mar 16, 2017 | 11.05 | 11.57 | 11.05 | 11.14 | 378,536 | +0.33(+3.07%) |
Mar 15, 2017 | 10.00 | 11.09 | 9.957 | 10.81 | 481,959 | +0.95(+9.62%) |
Mar 14, 2017 | 8.914 | 10.00 | 8.914 | 9.862 | 510,725 | +0.24(+2.46%) |
Mar 13, 2017 | 9.198 | 9.862 | 9.151 | 9.625 | 339,898 | +0.57(+6.28%) |
Mar 10, 2017 | 9.293 | 9.341 | 8.772 | 9.056 | 288,375 | -0.14(-1.55%) |
Mar 09, 2017 | 9.435 | 9.720 | 9.151 | 9.198 | 239,537 | -0.43(-4.43%) |
Mar 08, 2017 | 9.720 | 10.05 | 9.663 | 9.625 | 228,677 | -0.19(-1.93%) |
Mar 07, 2017 | 10.29 | 10.29 | 9.720 | 9.815 | 269,572 | -0.47(-4.61%) |
Mar 06, 2017 | 10.34 | 10.56 | 9.909 | 10.29 | 161,572 | -0.33(-3.13%) |
Mar 03, 2017 | 10.62 | 10.86 | 10.57 | 10.62 | 204,473 | +0.05(+0.45%) |
Mar 02, 2017 | 11.38 | 11.43 | 10.29 | 10.57 | 245,790 | -0.76(-6.69%) |
Mar 01, 2017 | 10.67 | 11.57 | 10.57 | 11.33 | 356,865 | +1.04(+10.14%) |
Feb 28, 2017 | 10.53 | 10.72 | 10.10 | 10.29 | 145,793 | -0.24(-2.25%) |
Feb 27, 2017 | 10.19 | 10.76 | 10.10 | 10.53 | 262,143 | +0.47(+4.72%) |
Feb 24, 2017 | 10.19 | 10.49 | 9.957 | 10.05 | 155,370 | -0.43(-4.07%) |
Feb 23, 2017 | 11.52 | 11.59 | 10.00 | 10.48 | 340,853 | -0.90(-7.92%) |
Feb 22, 2017 | 11.24 | 11.40 | 11.09 | 11.38 | 244,484 | +0.09(+0.84%) |
Feb 21, 2017 | 11.14 | 11.57 | 11.14 | 11.28 | 452,356 | +0.24(+2.15%) |
Feb 17, 2017 | 11.05 | 11.05 | 11.05 | 0 | -0.33(-2.92%) | |
Feb 16, 2017 | 10.91 | 11.43 | 10.86 | 11.38 | 362,833 | +0.57(+5.26%) |
Feb 15, 2017 | 10.81 | 11.19 | 10.72 | 10.81 | 207,425 | +0.00(+0.00%) |
Feb 14, 2017 | 10.91 | 11.05 | 10.72 | 10.81 | 158,131 | -0.14(-1.30%) |
Feb 13, 2017 | 10.91 | 11.28 | 10.55 | 10.95 | 303,039 | +0.33(+3.13%) |
Feb 10, 2017 | 11.09 | 11.24 | 10.57 | 10.62 | 145,010 | -0.24(-2.18%) |
Feb 09, 2017 | 10.15 | 11.05 | 10.10 | 10.86 | 325,286 | +0.71(+7.01%) |
Feb 08, 2017 | 9.720 | 10.19 | 9.625 | 10.15 | 284,650 | +0.38(+3.88%) |
Feb 07, 2017 | 9.720 | 9.909 | 9.649 | 9.767 | 255,899 | +0.00(+0.00%) |
Feb 06, 2017 | 9.909 | 10.05 | 9.720 | 9.767 | 182,805 | -0.24(-2.37%) |
Feb 03, 2017 | 9.957 | 10.10 | 9.578 | 10.00 | 249,228 | +0.19(+1.93%) |
Feb 02, 2017 | 9.767 | 10.17 | 9.578 | 9.815 | 160,869 | +0.09(+0.98%) |
Feb 01, 2017 | 10.05 | 10.34 | 9.483 | 9.720 | 345,635 | -0.33(-3.30%) |
Jan 31, 2017 | 9.957 | 10.12 | 9.530 | 10.05 | 299,742 | +0.19(+1.92%) |
Jan 30, 2017 | 10.15 | 10.15 | 9.625 | 9.862 | 228,434 | -0.38(-3.70%) |
Jan 27, 2017 | 10.10 | 10.34 | 10.00 | 10.24 | 258,143 | +0.14(+1.41%) |
Jan 26, 2017 | 10.15 | 10.29 | 9.909 | 10.10 | 349,972 | -0.14(-1.39%) |
Jan 25, 2017 | 10.15 | 10.24 | 9.578 | 10.24 | 238,017 | +0.19(+1.89%) |
Jan 24, 2017 | 9.957 | 10.43 | 9.957 | 10.05 | 257,839 | +0.24(+2.42%) |
Jan 23, 2017 | 10.29 | 10.34 | 9.720 | 9.815 | 233,512 | -0.43(-4.17%) |
Jan 20, 2017 | 10.19 | 10.43 | 9.957 | 10.24 | 290,819 | +0.14(+1.41%) |
Jan 19, 2017 | 10.53 | 10.53 | 9.909 | 10.10 | 205,734 | -0.52(-4.91%) |
Jan 18, 2017 | 10.19 | 10.67 | 9.957 | 10.62 | 243,414 | +0.43(+4.19%) |
Jan 17, 2017 | 10.62 | 10.91 | 9.862 | 10.19 | 376,476 | -0.52(-4.87%) |
Jan 13, 2017 | 10.72 | 10.72 | 10.72 | 0 | -2.13(-16.61%) | |
Jan 12, 2017 | 13.51 | 13.51 | 12.62 | 12.85 | 190,217 | -0.62(-4.58%) |
Jan 11, 2017 | 13.51 | 13.75 | 13.18 | 13.47 | 133,630 | -0.05(-0.35%) |
Jan 10, 2017 | 13.09 | 13.66 | 13.04 | 13.51 | 330,820 | +0.71(+5.56%) |
Jan 09, 2017 | 13.56 | 14.08 | 12.73 | 12.80 | 215,589 | -0.28(-2.17%) |
Jan 06, 2017 | 13.47 | 13.51 | 12.99 | 13.09 | 204,948 | -0.38(-2.82%) |
Jan 05, 2017 | 13.89 | 13.94 | 13.09 | 13.47 | 198,159 | -0.38(-2.74%) |
Jan 04, 2017 | 12.85 | 13.84 | 12.85 | 13.84 | 206,646 | +1.00(+7.75%) |
Jan 03, 2017 | 13.09 | 13.37 | 12.24 | 12.85 | 309,177 | +0.19(+1.50%) |
Dec 30, 2016 | 12.66 | 12.66 | 12.66 | 0 | -0.57(-4.30%) | |
Dec 29, 2016 | 13.42 | 13.70 | 12.90 | 13.23 | 105,309 | -0.19(-1.41%) |
Dec 28, 2016 | 13.70 | 13.89 | 13.32 | 13.42 | 101,175 | -0.24(-1.74%) |
Dec 27, 2016 | 13.42 | 14.13 | 13.42 | 13.66 | 122,877 | +0.38(+2.86%) |
Dec 23, 2016 | 13.28 | 13.28 | 13.28 | 0 | -0.43(-3.11%) | |
Dec 22, 2016 | 14.27 | 14.41 | 13.56 | 13.70 | 146,660 | -0.47(-3.34%) |
Dec 21, 2016 | 14.41 | 14.51 | 13.99 | 14.18 | 111,009 | -0.24(-1.64%) |
Dec 20, 2016 | 14.22 | 14.60 | 14.04 | 14.41 | 220,737 | +0.19(+1.33%) |
Dec 19, 2016 | 14.51 | 14.70 | 13.66 | 14.22 | 296,167 | -0.43(-2.91%) |
Dec 16, 2016 | 14.84 | 15.17 | 14.37 | 14.65 | 431,350 | -0.14(-0.96%) |
Dec 15, 2016 | 14.32 | 15.05 | 13.89 | 14.79 | 214,888 | +0.24(+1.63%) |
Dec 14, 2016 | 14.46 | 15.03 | 14.41 | 14.56 | 199,380 | -0.09(-0.65%) |
Dec 13, 2016 | 14.98 | 15.12 | 14.32 | 14.65 | 285,301 | -0.33(-2.22%) |
Dec 12, 2016 | 15.22 | 15.31 | 14.51 | 14.98 | 278,055 | -0.09(-0.63%) |
Dec 09, 2016 | 15.36 | 15.50 | 14.60 | 15.08 | 371,931 | -0.24(-1.55%) |
Dec 08, 2016 | 15.50 | 15.98 | 14.79 | 15.31 | 329,635 | +0.00(+0.00%) |
Dec 07, 2016 | 15.17 | 15.57 | 14.72 | 15.31 | 362,453 | +0.33(+2.22%) |
Dec 06, 2016 | 14.37 | 15.17 | 14.27 | 14.98 | 374,471 | +0.66(+4.64%) |
Dec 05, 2016 | 14.27 | 14.67 | 14.08 | 14.32 | 331,177 | +0.33(+2.37%) |
Dec 02, 2016 | 13.84 | 13.99 | 13.56 | 13.99 | 300,802 | +0.19(+1.37%) |
Dec 01, 2016 | 13.61 | 14.08 | 13.37 | 13.80 | 234,692 | +0.24(+1.75%) |
Nov 30, 2016 | 13.99 | 14.08 | 13.13 | 13.56 | 354,051 | +0.14(+1.06%) |
Nov 29, 2016 | 12.47 | 14.08 | 12.45 | 13.42 | 554,481 | +0.85(+6.79%) |
Nov 28, 2016 | 12.90 | 13.09 | 12.38 | 12.56 | 319,022 | -0.28(-2.21%) |
Nov 25, 2016 | 13.13 | 13.65 | 12.71 | 12.85 | 181,440 | -0.33(-2.52%) |
Nov 23, 2016 | 13.18 | 13.18 | 13.18 | 0 | -0.09(-0.71%) | |
Nov 22, 2016 | 12.14 | 13.28 | 12.14 | 13.28 | 388,092 | +1.33(+11.11%) |
Nov 21, 2016 | 12.14 | 12.33 | 11.62 | 11.95 | 269,230 | +0.00(+0.00%) |
Nov 18, 2016 | 11.90 | 12.28 | 11.72 | 11.95 | 256,961 | +0.05(+0.40%) |
Nov 17, 2016 | 11.85 | 12.23 | 11.71 | 11.90 | 365,072 | +0.00(+0.00%) |
Nov 16, 2016 | 12.47 | 12.59 | 11.57 | 11.90 | 426,673 | -0.57(-4.56%) |
Nov 15, 2016 | 12.33 | 12.52 | 11.90 | 12.47 | 654,312 | +0.19(+1.54%) |
Nov 14, 2016 | 11.66 | 12.33 | 11.43 | 12.28 | 490,258 | +1.00(+8.82%) |
Nov 11, 2016 | 11.38 | 11.62 | 10.81 | 11.28 | 349,010 | +0.00(+0.00%) |
Nov 10, 2016 | 11.05 | 11.47 | 10.57 | 11.28 | 659,017 | +0.81(+7.69%) |
Nov 09, 2016 | 8.487 | 11.05 | 8.345 | 10.48 | 738,827 | +2.13(+25.57%) |
Nov 08, 2016 | 8.534 | 8.772 | 8.297 | 8.345 | 191,353 | -0.28(-3.30%) |
Nov 07, 2016 | 8.629 | 8.914 | 8.487 | 8.629 | 354,243 | +0.14(+1.68%) |
Nov 04, 2016 | 7.871 | 8.487 | 7.728 | 8.487 | 393,083 | +0.38(+4.68%) |
Nov 03, 2016 | 8.866 | 9.293 | 7.681 | 8.108 | 576,067 | -1.37(-14.50%) |
Nov 02, 2016 | 9.388 | 9.720 | 9.341 | 9.483 | 218,562 | -0.05(-0.50%) |
Nov 01, 2016 | 9.909 | 10.00 | 9.317 | 9.530 | 293,781 | -0.19(-1.95%) |
Oct 31, 2016 | 9.293 | 10.05 | 9.293 | 9.720 | 240,544 | +0.28(+3.02%) |
Oct 28, 2016 | 9.293 | 9.625 | 9.246 | 9.435 | 144,337 | +0.09(+1.02%) |
Oct 27, 2016 | 9.862 | 9.862 | 9.293 | 9.341 | 135,457 | -0.38(-3.90%) |
Oct 26, 2016 | 10.00 | 10.10 | 9.672 | 9.720 | 169,755 | -0.33(-3.30%) |
Oct 25, 2016 | 10.19 | 10.48 | 9.957 | 10.05 | 183,469 | +0.00(+0.00%) |
Oct 24, 2016 | 10.05 | 10.29 | 9.957 | 10.05 | 178,816 | +0.14(+1.44%) |
Oct 21, 2016 | 10.06 | 10.26 | 9.748 | 9.909 | 484,748 | -0.21(-2.06%) |
Oct 20, 2016 | 9.796 | 10.30 | 9.521 | 10.12 | 476,700 | +0.16(+1.62%) |
Oct 19, 2016 | 9.701 | 10.08 | 9.625 | 9.957 | 378,127 | +0.35(+3.65%) |
Oct 18, 2016 | 9.606 | 9.701 | 9.331 | 9.606 | 334,927 | +0.09(+1.00%) |
Oct 17, 2016 | 9.094 | 9.701 | 9.037 | 9.511 | 725,751 | +0.57(+6.36%) |
Oct 14, 2016 | 8.667 | 8.990 | 8.667 | 8.942 | 433,597 | +0.34(+3.97%) |
Oct 13, 2016 | 8.734 | 8.809 | 8.421 | 8.601 | 382,136 | -0.40(-4.43%) |
Oct 12, 2016 | 8.933 | 9.148 | 8.753 | 8.999 | 269,997 | +0.09(+1.06%) |
Oct 11, 2016 | 8.999 | 9.020 | 8.677 | 8.904 | 349,269 | -0.05(-0.53%) |
Oct 10, 2016 | 8.809 | 9.146 | 8.648 | 8.952 | 614,369 | +0.36(+4.19%) |
Oct 07, 2016 | 8.857 | 8.904 | 8.193 | 8.591 | 433,644 | -0.19(-2.16%) |
Oct 06, 2016 | 8.753 | 8.999 | 8.591 | 8.781 | 431,428 | -0.06(-0.64%) |
Oct 05, 2016 | 8.449 | 9.198 | 8.079 | 8.838 | 706,809 | +0.48(+5.79%) |
Oct 04, 2016 | 9.483 | 9.483 | 8.288 | 8.354 | 792,855 | -1.19(-12.43%) |
Oct 03, 2016 | 10.50 | 10.90 | 9.103 | 9.540 | 800,592 | -1.17(-10.89%) |
Sep 30, 2016 | 10.82 | 10.88 | 10.61 | 10.71 | 296,123 | +0.04(+0.36%) |
Sep 29, 2016 | 10.97 | 11.13 | 10.49 | 10.67 | 244,361 | -0.27(-2.51%) |
Sep 28, 2016 | 10.39 | 11.12 | 10.39 | 10.94 | 426,023 | +0.76(+7.45%) |
Sep 27, 2016 | 10.50 | 10.50 | 10.10 | 10.18 | 209,376 | -0.39(-3.68%) |
Sep 26, 2016 | 10.56 | 10.82 | 10.54 | 10.57 | 133,822 | -0.02(-0.18%) |
Sep 23, 2016 | 10.54 | 10.88 | 10.54 | 10.59 | 195,269 | +0.05(+0.45%) |
Sep 22, 2016 | 10.85 | 11.02 | 10.50 | 10.54 | 309,504 | -0.04(-0.36%) |
Sep 21, 2016 | 9.966 | 10.68 | 9.909 | 10.58 | 353,405 | +0.74(+7.51%) |
Sep 20, 2016 | 9.682 | 9.976 | 9.634 | 9.843 | 241,462 | +0.09(+0.97%) |
Sep 19, 2016 | 9.966 | 10.31 | 9.710 | 9.748 | 297,742 | -0.06(-0.58%) |
Sep 16, 2016 | 9.653 | 9.900 | 9.511 | 9.805 | 278,896 | +0.07(+0.68%) |
Sep 15, 2016 | 9.815 | 9.900 | 9.530 | 9.739 | 403,271 | -0.34(-3.39%) |
Sep 14, 2016 | 10.05 | 10.24 | 9.919 | 10.08 | 233,757 | +0.00(+0.00%) |
Sep 13, 2016 | 10.74 | 10.85 | 9.919 | 10.08 | 465,753 | -1.02(-9.22%) |
Sep 12, 2016 | 10.75 | 11.19 | 10.58 | 11.10 | 395,856 | -0.02(-0.17%) |
Sep 09, 2016 | 12.15 | 12.19 | 10.82 | 11.12 | 553,785 | -1.16(-9.42%) |
Sep 08, 2016 | 12.23 | 12.48 | 12.08 | 12.28 | 264,676 | +0.00(+0.00%) |
Sep 07, 2016 | 12.00 | 12.32 | 11.92 | 12.28 | 376,935 | +0.34(+2.86%) |
Sep 06, 2016 | 11.54 | 11.97 | 11.38 | 11.94 | 381,439 | +0.37(+3.20%) |
Sep 02, 2016 | 11.94 | 11.57 | 11.57 | 11.57 | 374,996 | -0.28(-2.32%) |
Sep 01, 2016 | 11.52 | 11.89 | 11.39 | 11.84 | 403,402 | +0.38(+3.31%) |
Aug 31, 2016 | 11.16 | 11.52 | 11.12 | 11.46 | 338,567 | +0.12(+1.09%) |
Aug 30, 2016 | 11.51 | 11.66 | 11.17 | 11.34 | 333,774 | -0.24(-2.05%) |
Aug 29, 2016 | 11.41 | 11.87 | 11.41 | 11.58 | 413,563 | -0.04(-0.33%) |
Aug 26, 2016 | 11.67 | 12.18 | 11.45 | 11.62 | 450,409 | +0.02(+0.16%) |
Aug 25, 2016 | 10.97 | 11.66 | 10.82 | 11.60 | 359,845 | +0.43(+3.82%) |
Aug 24, 2016 | 11.43 | 11.52 | 11.04 | 11.17 | 347,379 | -0.30(-2.64%) |
Aug 23, 2016 | 11.57 | 11.83 | 11.42 | 11.47 | 335,978 | -0.04(-0.33%) |
Aug 22, 2016 | 10.88 | 11.60 | 10.55 | 11.51 | 624,493 | +0.20(+1.76%) |
Aug 19, 2016 | 11.95 | 11.97 | 11.27 | 11.31 | 468,481 | -0.66(-5.54%) |
Aug 18, 2016 | 11.58 | 12.05 | 11.49 | 11.98 | 459,005 | +0.45(+3.87%) |
Aug 17, 2016 | 11.77 | 11.84 | 11.37 | 11.53 | 549,406 | +0.17(+1.50%) |
Aug 16, 2016 | 11.73 | 11.73 | 11.24 | 11.36 | 416,710 | -0.34(-2.92%) |
Aug 15, 2016 | 11.01 | 11.92 | 11.01 | 11.70 | 682,639 | +0.72(+6.56%) |
Aug 12, 2016 | 12.33 | 12.55 | 10.72 | 10.98 | 1,584,286 | -1.65(-13.06%) |
Aug 11, 2016 | 12.30 | 12.94 | 12.04 | 12.63 | 643,385 | +0.34(+2.78%) |
Aug 10, 2016 | 13.15 | 13.24 | 11.62 | 12.29 | 1,417,942 | -0.51(-4.00%) |
Aug 09, 2016 | 13.66 | 13.76 | 12.50 | 12.80 | 921,334 | -0.97(-7.02%) |
Aug 08, 2016 | 13.72 | 13.92 | 13.66 | 13.77 | 561,873 | +0.09(+0.62%) |
Aug 05, 2016 | 13.68 | 13.83 | 13.46 | 13.68 | 359,718 | +0.11(+0.84%) |
Aug 04, 2016 | 13.66 | 13.95 | 13.44 | 13.57 | 354,268 | -0.08(-0.56%) |
Aug 03, 2016 | 13.25 | 13.81 | 12.99 | 13.65 | 349,934 | +0.43(+3.23%) |
Aug 02, 2016 | 14.08 | 14.11 | 13.07 | 13.22 | 591,750 | -0.69(-4.98%) |
Aug 01, 2016 | 13.80 | 14.07 | 13.37 | 13.91 | 810,975 | +0.22(+1.59%) |
Jul 29, 2016 | 13.71 | 13.93 | 13.47 | 13.69 | 1,107,186 | -0.02(-0.14%) |
Jul 28, 2016 | 13.49 | 13.82 | 13.10 | 13.71 | 782,597 | +0.19(+1.40%) |
Jul 27, 2016 | 13.18 | 13.54 | 12.83 | 13.52 | 1,011,986 | +0.60(+4.62%) |
Jul 26, 2016 | 12.41 | 13.21 | 11.94 | 12.93 | 1,357,306 | +0.47(+3.81%) |
Jul 25, 2016 | 13.72 | 13.73 | 12.33 | 12.45 | 1,249,683 | -1.00(-7.40%) |
Jul 22, 2016 | 12.89 | 13.71 | 12.84 | 13.45 | 1,143,074 | +0.65(+5.11%) |
Jul 21, 2016 | 13.59 | 13.92 | 12.72 | 12.79 | 2,268,457 | -0.60(-4.46%) |
Jul 20, 2016 | 14.15 | 14.21 | 13.30 | 13.39 | 7,989,709 | -2.03(-13.16%) |
Jul 19, 2016 | 17.77 | 17.77 | 15.29 | 15.42 | 2,072,561 | -2.98(-16.19%) |
Jul 18, 2016 | 17.77 | 18.69 | 17.73 | 18.40 | 364,504 | +0.45(+2.48%) |
Jul 15, 2016 | 17.75 | 18.12 | 17.70 | 17.95 | 355,798 | +0.28(+1.56%) |
Jul 14, 2016 | 18.09 | 18.61 | 17.66 | 17.68 | 453,514 | -0.28(-1.58%) |
Jul 13, 2016 | 18.39 | 18.52 | 17.36 | 17.96 | 428,050 | -0.30(-1.66%) |
Jul 12, 2016 | 18.53 | 18.56 | 17.96 | 18.26 | 550,874 | +0.17(+0.94%) |
Jul 11, 2016 | 17.45 | 18.62 | 17.45 | 18.09 | 514,841 | +0.64(+3.70%) |
Jul 08, 2016 | 17.10 | 17.76 | 16.97 | 17.45 | 379,842 | +0.72(+4.31%) |
Jul 07, 2016 | 17.00 | 17.29 | 16.51 | 16.73 | 279,095 | -0.02(-0.11%) |
Jul 06, 2016 | 16.19 | 16.83 | 15.95 | 16.75 | 225,519 | +0.50(+3.09%) |
Jul 05, 2016 | 16.98 | 17.24 | 15.87 | 16.24 | 425,575 | -0.74(-4.36%) |
Jul 01, 2016 | 16.52 | 16.98 | 16.98 | 16.98 | 574,517 | +0.39(+2.34%) |
Jun 30, 2016 | 15.73 | 17.38 | 15.56 | 16.59 | 720,322 | +0.93(+5.93%) |
Jun 29, 2016 | 15.07 | 15.78 | 14.82 | 15.67 | 614,457 | +1.01(+6.93%) |
Jun 28, 2016 | 14.31 | 14.92 | 14.31 | 14.65 | 659,341 | +0.65(+4.67%) |
Jun 27, 2016 | 14.41 | 14.41 | 13.95 | 14.00 | 577,089 | -0.79(-5.32%) |
Jun 24, 2016 | 15.11 | 15.39 | 14.52 | 14.78 | 589,899 | -1.10(-6.93%) |
Jun 23, 2016 | 15.66 | 15.99 | 15.17 | 15.88 | 542,148 | +0.49(+3.20%) |
Jun 22, 2016 | 15.62 | 15.73 | 15.30 | 15.39 | 716,375 | -0.23(-1.46%) |
Jun 21, 2016 | 14.84 | 15.65 | 14.54 | 15.62 | 518,439 | +0.81(+5.44%) |
Jun 20, 2016 | 14.15 | 15.17 | 13.80 | 14.81 | 820,698 | +0.64(+4.48%) |
Jun 17, 2016 | 13.97 | 14.67 | 13.97 | 14.18 | 662,812 | +0.19(+1.36%) |
Jun 16, 2016 | 13.96 | 14.14 | 13.48 | 13.99 | 257,352 | -0.18(-1.27%) |
Jun 15, 2016 | 13.59 | 14.43 | 13.45 | 14.17 | 302,939 | +0.64(+4.77%) |
Jun 14, 2016 | 13.22 | 14.00 | 12.96 | 13.52 | 484,169 | +0.23(+1.71%) |
Jun 13, 2016 | 13.99 | 14.01 | 13.04 | 13.29 | 597,968 | -0.93(-6.53%) |
Jun 10, 2016 | 14.46 | 14.71 | 14.19 | 14.22 | 511,001 | -0.52(-3.54%) |
Jun 09, 2016 | 14.71 | 14.94 | 14.12 | 14.75 | 424,015 | -0.19(-1.27%) |
Jun 08, 2016 | 14.62 | 15.12 | 14.57 | 14.94 | 397,419 | +0.44(+3.01%) |
Jun 07, 2016 | 14.75 | 14.91 | 14.32 | 14.50 | 406,672 | -0.22(-1.48%) |
Jun 06, 2016 | 14.11 | 15.06 | 14.03 | 14.72 | 851,169 | +1.07(+7.85%) |
Jun 03, 2016 | 13.08 | 13.75 | 12.99 | 13.65 | 610,608 | +0.69(+5.34%) |
Jun 02, 2016 | 12.90 | 13.11 | 12.74 | 12.95 | 432,171 | +0.06(+0.44%) |
Jun 01, 2016 | 13.01 | 13.13 | 12.35 | 12.90 | 440,227 | -0.31(-2.37%) |
May 31, 2016 | 13.22 | 13.62 | 12.94 | 13.21 | 612,272 | +0.29(+2.28%) |
May 27, 2016 | 13.24 | 12.92 | 12.92 | 12.92 | 619,862 | -0.24(-1.80%) |
May 26, 2016 | 13.76 | 14.07 | 12.83 | 13.15 | 595,068 | -0.35(-2.60%) |
May 25, 2016 | 12.84 | 13.76 | 12.74 | 13.50 | 698,263 | +0.82(+6.43%) |
May 24, 2016 | 12.45 | 12.85 | 12.01 | 12.69 | 665,270 | +0.77(+6.44%) |
May 23, 2016 | 12.07 | 12.43 | 11.75 | 11.92 | 598,075 | +0.08(+0.64%) |
May 20, 2016 | 11.54 | 11.88 | 11.47 | 11.84 | 376,851 | +0.41(+3.56%) |
May 19, 2016 | 11.66 | 11.80 | 11.24 | 11.44 | 537,845 | -0.45(-3.75%) |
May 18, 2016 | 11.19 | 12.02 | 11.15 | 11.88 | 640,991 | +0.69(+6.19%) |
May 17, 2016 | 11.01 | 11.43 | 10.84 | 11.19 | 663,441 | +0.19(+1.72%) |
May 16, 2016 | 10.52 | 11.65 | 10.36 | 11.00 | 1,071,915 | +1.00(+9.95%) |
May 13, 2016 | 9.919 | 10.41 | 9.909 | 10.00 | 801,639 | +0.17(+1.74%) |
May 12, 2016 | 10.17 | 10.40 | 9.540 | 9.834 | 336,246 | -0.22(-2.17%) |
May 11, 2016 | 9.672 | 10.20 | 9.672 | 10.05 | 378,604 | +0.47(+4.95%) |
May 10, 2016 | 9.521 | 10.06 | 9.341 | 9.578 | 473,233 | +0.33(+3.59%) |
May 09, 2016 | 9.663 | 9.919 | 8.904 | 9.246 | 413,143 | -0.27(-2.79%) |
May 06, 2016 | 8.914 | 10.26 | 8.591 | 9.511 | 535,086 | +0.82(+9.50%) |
May 05, 2016 | 8.772 | 9.113 | 8.582 | 8.686 | 379,907 | -0.09(-0.97%) |
May 04, 2016 | 8.762 | 9.227 | 8.572 | 8.772 | 282,333 | -0.05(-0.54%) |
May 03, 2016 | 8.762 | 8.876 | 8.402 | 8.819 | 266,056 | -0.16(-1.80%) |