Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.100 | 7.450 | 7.010 | 7.160 | 58,351 | +0.06(+0.85%) |
Apr 27, 2017 | 7.500 | 7.650 | 7.070 | 7.100 | 72,729 | -0.39(-5.21%) |
Apr 26, 2017 | 7.050 | 7.550 | 7.050 | 7.490 | 121,080 | +0.43(+6.09%) |
Apr 25, 2017 | 7.210 | 7.390 | 7.030 | 7.060 | 65,054 | -0.12(-1.67%) |
Apr 24, 2017 | 7.480 | 7.493 | 7.070 | 7.180 | 152,036 | -0.21(-2.84%) |
Apr 21, 2017 | 7.580 | 7.680 | 7.310 | 7.390 | 86,580 | -0.17(-2.25%) |
Apr 20, 2017 | 7.550 | 7.640 | 7.342 | 7.560 | 74,573 | +0.03(+0.40%) |
Apr 19, 2017 | 7.710 | 7.820 | 7.460 | 7.530 | 104,371 | -0.14(-1.83%) |
Apr 18, 2017 | 7.930 | 7.930 | 7.460 | 7.670 | 117,440 | -0.31(-3.88%) |
Apr 17, 2017 | 8.070 | 8.070 | 7.850 | 7.980 | 127,308 | -0.10(-1.24%) |
Apr 13, 2017 | 8.190 | 8.190 | 8.025 | 8.080 | 79,621 | -0.12(-1.46%) |
Apr 12, 2017 | 8.240 | 8.330 | 8.125 | 8.200 | 90,293 | -0.07(-0.85%) |
Apr 11, 2017 | 8.260 | 8.350 | 8.229 | 8.270 | 55,611 | +0.01(+0.12%) |
Apr 10, 2017 | 8.210 | 8.512 | 8.210 | 8.260 | 81,117 | -0.04(-0.48%) |
Apr 07, 2017 | 8.430 | 8.430 | 8.210 | 8.300 | 63,900 | -0.13(-1.54%) |
Apr 06, 2017 | 8.200 | 8.440 | 8.150 | 8.430 | 127,377 | +0.24(+2.93%) |
Apr 05, 2017 | 8.390 | 8.530 | 8.110 | 8.190 | 119,036 | -0.15(-1.80%) |
Apr 04, 2017 | 8.470 | 8.550 | 8.200 | 8.340 | 139,775 | -0.18(-2.11%) |
Apr 03, 2017 | 8.550 | 8.790 | 8.390 | 8.520 | 152,061 | -0.01(-0.12%) |
Mar 31, 2017 | 8.450 | 8.910 | 8.420 | 8.530 | 91,905 | +0.04(+0.47%) |
Mar 30, 2017 | 8.570 | 8.590 | 8.380 | 8.490 | 166,916 | -0.11(-1.28%) |
Mar 29, 2017 | 8.280 | 8.680 | 8.100 | 8.600 | 222,249 | +0.32(+3.86%) |
Mar 28, 2017 | 8.370 | 8.510 | 8.130 | 8.280 | 118,285 | -0.15(-1.78%) |
Mar 27, 2017 | 7.990 | 8.550 | 7.920 | 8.430 | 128,305 | +0.45(+5.64%) |
Mar 24, 2017 | 7.740 | 8.080 | 7.580 | 7.980 | 119,807 | +0.17(+2.18%) |
Mar 23, 2017 | 8.000 | 8.040 | 7.760 | 7.810 | 67,912 | -0.18(-2.25%) |
Mar 22, 2017 | 8.250 | 8.278 | 7.875 | 7.990 | 131,523 | -0.25(-3.03%) |
Mar 21, 2017 | 8.390 | 8.480 | 8.180 | 8.240 | 78,297 | -0.13(-1.55%) |
Mar 20, 2017 | 8.580 | 8.580 | 8.300 | 8.370 | 93,401 | -0.21(-2.45%) |
Mar 17, 2017 | 8.600 | 8.700 | 8.570 | 8.580 | 95,902 | +0.00(+0.00%) |
Mar 16, 2017 | 8.880 | 8.955 | 8.560 | 8.580 | 142,189 | -0.32(-3.60%) |
Mar 15, 2017 | 8.650 | 9.120 | 8.420 | 8.900 | 177,614 | +0.26(+3.01%) |
Mar 14, 2017 | 8.660 | 8.720 | 8.370 | 8.640 | 137,235 | -0.08(-0.92%) |
Mar 13, 2017 | 8.690 | 9.100 | 8.680 | 8.720 | 166,311 | -0.02(-0.23%) |
Mar 10, 2017 | 8.630 | 8.760 | 8.540 | 8.740 | 91,200 | +0.14(+1.63%) |
Mar 09, 2017 | 8.660 | 8.860 | 8.520 | 8.600 | 122,068 | -0.09(-1.04%) |
Mar 08, 2017 | 8.710 | 8.920 | 8.630 | 8.690 | 108,599 | -0.01(-0.11%) |
Mar 07, 2017 | 8.950 | 8.970 | 8.640 | 8.700 | 127,898 | -0.29(-3.23%) |
Mar 06, 2017 | 8.970 | 9.065 | 8.820 | 8.990 | 136,909 | -0.01(-0.11%) |
Mar 03, 2017 | 8.870 | 9.060 | 8.820 | 9.000 | 231,207 | +0.09(+1.01%) |
Mar 02, 2017 | 8.870 | 9.030 | 8.700 | 8.910 | 120,837 | +0.00(+0.00%) |
Mar 01, 2017 | 9.320 | 9.680 | 8.800 | 8.910 | 307,752 | -0.26(-2.84%) |
Feb 28, 2017 | 7.550 | 9.530 | 7.050 | 9.170 | 418,117 | +1.58(+20.82%) |
Feb 27, 2017 | 7.550 | 7.680 | 7.450 | 7.590 | 173,343 | +0.01(+0.13%) |
Feb 24, 2017 | 7.720 | 7.730 | 7.510 | 7.580 | 72,430 | -0.16(-2.07%) |
Feb 23, 2017 | 7.850 | 7.930 | 7.710 | 7.740 | 165,743 | -0.12(-1.53%) |
Feb 22, 2017 | 8.130 | 8.330 | 7.846 | 7.860 | 87,871 | -0.29(-3.56%) |
Feb 21, 2017 | 8.120 | 8.250 | 8.060 | 8.150 | 84,583 | +0.04(+0.49%) |
Feb 17, 2017 | 8.110 | 8.110 | 8.110 | 0 | +0.05(+0.62%) | |
Feb 16, 2017 | 8.030 | 8.210 | 7.910 | 8.060 | 68,601 | -0.05(-0.62%) |
Feb 15, 2017 | 7.920 | 8.175 | 7.890 | 8.110 | 118,952 | +0.19(+2.40%) |
Feb 14, 2017 | 7.780 | 8.020 | 7.750 | 7.920 | 98,010 | +0.14(+1.80%) |
Feb 13, 2017 | 7.900 | 8.060 | 7.750 | 7.780 | 116,082 | -0.12(-1.52%) |
Feb 10, 2017 | 7.990 | 8.110 | 7.880 | 7.900 | 88,753 | +0.00(+0.00%) |
Feb 09, 2017 | 7.870 | 7.970 | 7.750 | 7.900 | 96,577 | +0.11(+1.41%) |
Feb 08, 2017 | 7.850 | 7.950 | 7.760 | 7.790 | 92,195 | -0.16(-2.01%) |
Feb 07, 2017 | 7.930 | 7.970 | 7.800 | 7.950 | 87,198 | -0.02(-0.25%) |
Feb 06, 2017 | 8.000 | 8.190 | 7.891 | 7.970 | 125,758 | -0.20(-2.45%) |
Feb 03, 2017 | 8.170 | 8.350 | 8.030 | 8.170 | 94,709 | +0.14(+1.74%) |
Feb 02, 2017 | 7.950 | 8.180 | 7.854 | 8.030 | 126,575 | +0.02(+0.25%) |
Feb 01, 2017 | 7.950 | 8.100 | 7.930 | 8.010 | 62,619 | +0.06(+0.75%) |
Jan 31, 2017 | 7.960 | 8.055 | 7.750 | 7.950 | 97,882 | +0.00(+0.00%) |
Jan 30, 2017 | 8.050 | 8.150 | 7.910 | 7.950 | 213,700 | -0.16(-1.97%) |
Jan 27, 2017 | 8.070 | 8.145 | 7.840 | 8.110 | 140,722 | +0.03(+0.37%) |
Jan 26, 2017 | 8.180 | 8.205 | 8.035 | 8.080 | 78,453 | -0.08(-0.98%) |
Jan 25, 2017 | 8.200 | 8.290 | 8.120 | 8.160 | 94,066 | -0.01(-0.12%) |
Jan 24, 2017 | 8.000 | 8.307 | 7.830 | 8.170 | 74,229 | +0.22(+2.77%) |
Jan 23, 2017 | 8.040 | 8.040 | 7.870 | 7.950 | 88,318 | -0.10(-1.24%) |
Jan 20, 2017 | 7.850 | 8.070 | 7.850 | 8.050 | 53,409 | +0.20(+2.55%) |
Jan 19, 2017 | 8.000 | 8.080 | 7.810 | 7.850 | 76,856 | -0.12(-1.51%) |
Jan 18, 2017 | 8.060 | 8.090 | 7.910 | 7.970 | 90,543 | -0.03(-0.38%) |
Jan 17, 2017 | 8.060 | 8.120 | 7.900 | 8.000 | 166,793 | -0.09(-1.11%) |
Jan 13, 2017 | 8.090 | 8.090 | 8.090 | 0 | +0.09(+1.12%) | |
Jan 12, 2017 | 8.250 | 8.250 | 7.900 | 8.000 | 173,853 | -0.26(-3.15%) |
Jan 11, 2017 | 7.940 | 8.310 | 7.820 | 8.260 | 189,169 | +0.34(+4.29%) |
Jan 10, 2017 | 7.600 | 7.960 | 7.600 | 7.920 | 140,105 | +0.36(+4.76%) |
Jan 09, 2017 | 7.580 | 7.690 | 7.500 | 7.560 | 145,819 | +0.02(+0.27%) |
Jan 06, 2017 | 7.570 | 7.637 | 7.460 | 7.540 | 97,909 | +0.00(+0.00%) |
Jan 05, 2017 | 7.660 | 7.760 | 7.430 | 7.540 | 252,009 | -0.15(-1.95%) |
Jan 04, 2017 | 7.720 | 7.890 | 7.620 | 7.690 | 257,639 | -0.03(-0.39%) |
Jan 03, 2017 | 7.290 | 7.730 | 7.075 | 7.720 | 218,350 | +0.48(+6.63%) |
Dec 30, 2016 | 7.240 | 7.240 | 7.240 | 0 | +0.38(+5.54%) | |
Dec 29, 2016 | 6.990 | 7.080 | 6.570 | 6.860 | 186,640 | -0.14(-2.00%) |
Dec 28, 2016 | 7.130 | 7.201 | 6.800 | 7.000 | 247,978 | -0.16(-2.23%) |
Dec 27, 2016 | 7.300 | 7.350 | 7.150 | 7.160 | 210,913 | -0.14(-1.92%) |
Dec 23, 2016 | 7.300 | 7.300 | 7.300 | 0 | -0.04(-0.54%) | |
Dec 22, 2016 | 7.510 | 7.610 | 7.230 | 7.340 | 242,933 | -0.15(-2.00%) |
Dec 21, 2016 | 7.500 | 7.680 | 7.470 | 7.490 | 158,157 | +0.02(+0.27%) |
Dec 20, 2016 | 7.630 | 7.800 | 7.450 | 7.470 | 179,041 | -0.17(-2.23%) |
Dec 19, 2016 | 7.720 | 7.970 | 7.600 | 7.640 | 221,017 | -0.06(-0.78%) |
Dec 16, 2016 | 7.830 | 8.090 | 7.680 | 7.700 | 247,448 | -0.10(-1.28%) |
Dec 15, 2016 | 7.750 | 8.050 | 7.715 | 7.800 | 172,070 | +0.03(+0.39%) |
Dec 14, 2016 | 7.390 | 7.800 | 7.270 | 7.770 | 324,971 | +0.36(+4.86%) |
Dec 13, 2016 | 8.210 | 8.210 | 7.350 | 7.410 | 273,715 | -0.81(-9.85%) |
Dec 12, 2016 | 8.400 | 8.515 | 8.190 | 8.220 | 149,453 | -0.18(-2.14%) |
Dec 09, 2016 | 8.250 | 8.700 | 8.130 | 8.400 | 301,866 | +0.08(+0.96%) |
Dec 08, 2016 | 8.270 | 8.390 | 8.120 | 8.320 | 246,297 | +0.12(+1.46%) |
Dec 07, 2016 | 8.400 | 8.540 | 8.030 | 8.200 | 236,250 | -0.32(-3.76%) |
Dec 06, 2016 | 8.470 | 8.670 | 8.360 | 8.520 | 202,300 | -0.05(-0.58%) |
Dec 05, 2016 | 8.390 | 8.790 | 8.270 | 8.570 | 296,706 | +0.15(+1.78%) |
Dec 02, 2016 | 8.410 | 8.720 | 8.350 | 8.420 | 166,190 | -0.10(-1.17%) |
Dec 01, 2016 | 8.300 | 8.540 | 8.080 | 8.520 | 305,155 | +0.13(+1.55%) |
Nov 30, 2016 | 8.580 | 8.800 | 8.290 | 8.390 | 242,309 | -0.30(-3.45%) |
Nov 29, 2016 | 8.680 | 8.920 | 8.610 | 8.690 | 143,192 | -0.11(-1.25%) |
Nov 28, 2016 | 9.430 | 9.430 | 8.750 | 8.800 | 217,390 | -0.77(-8.05%) |
Nov 25, 2016 | 9.270 | 9.600 | 9.270 | 9.570 | 32,055 | +0.30(+3.24%) |
Nov 23, 2016 | 9.270 | 9.270 | 9.270 | 0 | -0.16(-1.70%) | |
Nov 22, 2016 | 9.260 | 9.575 | 9.210 | 9.430 | 222,737 | +0.18(+1.95%) |
Nov 21, 2016 | 10.23 | 10.23 | 9.090 | 9.250 | 288,951 | -0.87(-8.60%) |
Nov 18, 2016 | 10.41 | 10.48 | 10.10 | 10.12 | 202,594 | -0.32(-3.07%) |
Nov 17, 2016 | 9.720 | 10.62 | 9.640 | 10.44 | 351,548 | +0.69(+7.08%) |
Nov 16, 2016 | 9.700 | 9.850 | 9.370 | 9.750 | 377,464 | +0.59(+6.44%) |
Nov 15, 2016 | 9.200 | 9.250 | 9.000 | 9.160 | 317,190 | -0.12(-1.29%) |
Nov 14, 2016 | 8.910 | 9.780 | 8.870 | 9.280 | 652,654 | +0.41(+4.62%) |
Nov 11, 2016 | 7.820 | 8.970 | 7.630 | 8.870 | 580,900 | +1.24(+16.25%) |
Nov 10, 2016 | 7.040 | 7.780 | 6.970 | 7.630 | 501,172 | +0.59(+8.38%) |
Nov 09, 2016 | 6.070 | 7.090 | 6.010 | 7.040 | 842,582 | +0.04(+0.57%) |
Nov 08, 2016 | 7.590 | 7.630 | 6.970 | 7.000 | 808,568 | -0.60(-7.89%) |
Nov 07, 2016 | 7.800 | 7.870 | 7.445 | 7.600 | 635,918 | +0.09(+1.20%) |
Nov 04, 2016 | 7.650 | 7.930 | 7.330 | 7.510 | 1,246,354 | -0.29(-3.72%) |
Nov 03, 2016 | 11.11 | 11.20 | 7.680 | 7.800 | 3,742,602 | -8.09(-50.91%) |
Nov 02, 2016 | 16.28 | 16.50 | 15.36 | 15.89 | 246,999 | -0.39(-2.40%) |
Nov 01, 2016 | 16.44 | 16.72 | 16.02 | 16.28 | 121,892 | -0.11(-0.67%) |
Oct 31, 2016 | 16.68 | 16.97 | 16.39 | 16.39 | 153,957 | -0.29(-1.74%) |
Oct 28, 2016 | 17.15 | 17.39 | 16.65 | 16.68 | 95,531 | -0.37(-2.17%) |
Oct 27, 2016 | 17.62 | 17.77 | 17.00 | 17.05 | 87,061 | -0.52(-2.96%) |
Oct 26, 2016 | 16.85 | 17.72 | 16.74 | 17.57 | 161,290 | +0.61(+3.60%) |
Oct 25, 2016 | 17.25 | 17.39 | 16.72 | 16.96 | 203,855 | -0.50(-2.86%) |
Oct 24, 2016 | 19.76 | 19.98 | 16.78 | 17.46 | 688,766 | +0.58(+3.44%) |
Oct 21, 2016 | 17.07 | 17.25 | 16.81 | 16.88 | 142,894 | -0.37(-2.14%) |
Oct 20, 2016 | 16.75 | 17.26 | 16.70 | 17.25 | 98,327 | +0.34(+2.01%) |
Oct 19, 2016 | 16.80 | 17.00 | 16.56 | 16.91 | 120,000 | +0.04(+0.24%) |
Oct 18, 2016 | 17.10 | 17.10 | 16.62 | 16.87 | 154,189 | -0.05(-0.30%) |
Oct 17, 2016 | 17.10 | 17.20 | 16.75 | 16.92 | 119,386 | -0.19(-1.11%) |
Oct 14, 2016 | 17.34 | 17.34 | 17.00 | 17.11 | 93,764 | -0.14(-0.81%) |
Oct 13, 2016 | 17.15 | 17.37 | 17.02 | 17.25 | 160,195 | +0.04(+0.23%) |
Oct 12, 2016 | 17.25 | 17.60 | 16.97 | 17.21 | 155,889 | +0.04(+0.23%) |
Oct 11, 2016 | 17.27 | 17.30 | 17.09 | 17.17 | 84,125 | -0.20(-1.15%) |
Oct 10, 2016 | 17.32 | 17.68 | 17.29 | 17.37 | 107,181 | +0.21(+1.22%) |
Oct 07, 2016 | 17.17 | 17.28 | 16.98 | 17.16 | 137,096 | -0.01(-0.06%) |
Oct 06, 2016 | 17.17 | 17.30 | 17.05 | 17.17 | 158,078 | -0.07(-0.41%) |
Oct 05, 2016 | 17.35 | 17.56 | 17.08 | 17.24 | 155,812 | -0.11(-0.63%) |
Oct 04, 2016 | 17.45 | 17.54 | 16.88 | 17.35 | 215,948 | -0.26(-1.48%) |
Oct 03, 2016 | 17.44 | 17.66 | 17.24 | 17.61 | 97,482 | +0.22(+1.27%) |
Sep 30, 2016 | 17.05 | 17.55 | 16.95 | 17.39 | 109,313 | +0.41(+2.41%) |
Sep 29, 2016 | 16.59 | 17.05 | 16.51 | 16.98 | 110,956 | +0.33(+1.98%) |
Sep 28, 2016 | 16.86 | 17.16 | 16.54 | 16.65 | 180,849 | -0.22(-1.30%) |
Sep 27, 2016 | 16.94 | 17.02 | 16.60 | 16.87 | 135,390 | -0.02(-0.12%) |
Sep 26, 2016 | 16.87 | 17.10 | 16.55 | 16.89 | 269,807 | -0.15(-0.88%) |
Sep 23, 2016 | 17.84 | 18.05 | 16.84 | 17.04 | 295,302 | -0.88(-4.91%) |
Sep 22, 2016 | 17.25 | 18.54 | 17.15 | 17.92 | 242,038 | +0.83(+4.86%) |
Sep 21, 2016 | 17.23 | 17.39 | 16.70 | 17.09 | 107,171 | -0.03(-0.18%) |
Sep 20, 2016 | 17.85 | 18.11 | 17.10 | 17.12 | 143,165 | -0.66(-3.71%) |
Sep 19, 2016 | 17.67 | 18.02 | 17.47 | 17.78 | 103,036 | +0.28(+1.60%) |
Sep 16, 2016 | 17.85 | 18.10 | 17.49 | 17.50 | 158,083 | -0.41(-2.29%) |
Sep 15, 2016 | 18.04 | 18.29 | 17.81 | 17.91 | 172,501 | -0.20(-1.10%) |
Sep 14, 2016 | 18.28 | 18.40 | 17.97 | 18.11 | 90,658 | -0.12(-0.66%) |
Sep 13, 2016 | 18.65 | 18.65 | 17.92 | 18.23 | 162,459 | -0.48(-2.57%) |
Sep 12, 2016 | 18.50 | 18.81 | 18.08 | 18.71 | 222,428 | -0.01(-0.05%) |
Sep 09, 2016 | 19.23 | 19.27 | 18.69 | 18.72 | 76,102 | -0.71(-3.65%) |
Sep 08, 2016 | 19.78 | 19.78 | 19.26 | 19.43 | 172,426 | -0.34(-1.72%) |
Sep 07, 2016 | 20.00 | 20.34 | 19.26 | 19.77 | 201,439 | -0.41(-2.03%) |
Sep 06, 2016 | 19.99 | 20.29 | 19.27 | 20.18 | 182,669 | +0.13(+0.65%) |
Sep 02, 2016 | 19.34 | 20.05 | 20.05 | 20.05 | 187,700 | +0.79(+4.10%) |
Sep 01, 2016 | 19.60 | 19.62 | 19.06 | 19.26 | 178,381 | -0.30(-1.53%) |
Aug 31, 2016 | 19.49 | 19.59 | 18.87 | 19.56 | 174,932 | +0.25(+1.29%) |
Aug 30, 2016 | 18.73 | 19.34 | 18.71 | 19.31 | 304,501 | +0.54(+2.88%) |
Aug 29, 2016 | 18.68 | 18.86 | 18.50 | 18.77 | 268,624 | +0.28(+1.51%) |
Aug 26, 2016 | 18.73 | 19.15 | 18.21 | 18.49 | 124,805 | -0.18(-0.96%) |
Aug 25, 2016 | 18.32 | 18.70 | 18.32 | 18.67 | 179,547 | +0.22(+1.19%) |
Aug 24, 2016 | 18.75 | 19.01 | 18.11 | 18.45 | 180,142 | -0.31(-1.65%) |
Aug 23, 2016 | 17.90 | 19.03 | 17.90 | 18.76 | 273,661 | +0.95(+5.33%) |
Aug 22, 2016 | 17.53 | 17.82 | 17.13 | 17.81 | 140,898 | +0.52(+3.01%) |
Aug 19, 2016 | 17.52 | 17.75 | 17.08 | 17.29 | 201,877 | -0.31(-1.76%) |
Aug 18, 2016 | 18.00 | 18.03 | 17.50 | 17.60 | 301,540 | -0.40(-2.22%) |
Aug 17, 2016 | 18.61 | 18.61 | 17.95 | 18.00 | 132,005 | -0.28(-1.53%) |
Aug 16, 2016 | 18.57 | 19.13 | 17.87 | 18.28 | 278,932 | -0.27(-1.46%) |
Aug 15, 2016 | 19.04 | 21.45 | 18.41 | 18.55 | 615,296 | +1.20(+6.92%) |
Aug 12, 2016 | 17.40 | 17.56 | 17.05 | 17.35 | 85,558 | -0.10(-0.57%) |
Aug 11, 2016 | 17.55 | 17.81 | 17.26 | 17.45 | 189,859 | +0.28(+1.63%) |
Aug 10, 2016 | 18.12 | 18.36 | 17.11 | 17.17 | 206,059 | -0.88(-4.88%) |
Aug 09, 2016 | 18.88 | 18.95 | 17.91 | 18.05 | 191,172 | -0.76(-4.04%) |
Aug 08, 2016 | 19.01 | 19.30 | 18.63 | 18.81 | 105,604 | +0.02(+0.11%) |
Aug 05, 2016 | 20.13 | 20.23 | 18.64 | 18.79 | 270,909 | -1.23(-6.14%) |
Aug 04, 2016 | 19.01 | 21.06 | 19.01 | 20.02 | 304,968 | +0.06(+0.30%) |
Aug 03, 2016 | 21.13 | 21.38 | 19.83 | 19.96 | 232,277 | -1.30(-6.11%) |
Aug 02, 2016 | 21.54 | 22.00 | 21.10 | 21.26 | 68,057 | -0.24(-1.12%) |
Aug 01, 2016 | 22.54 | 22.54 | 21.12 | 21.50 | 181,192 | -1.17(-5.16%) |
Jul 29, 2016 | 22.59 | 23.02 | 22.36 | 22.67 | 67,323 | +0.00(+0.00%) |
Jul 28, 2016 | 23.38 | 23.53 | 22.61 | 22.67 | 117,135 | -0.85(-3.61%) |
Jul 27, 2016 | 22.74 | 24.38 | 22.73 | 23.52 | 185,273 | +0.77(+3.38%) |
Jul 26, 2016 | 22.70 | 22.86 | 22.14 | 22.75 | 44,092 | +0.13(+0.57%) |
Jul 25, 2016 | 22.12 | 22.88 | 21.77 | 22.62 | 61,734 | +0.52(+2.35%) |
Jul 22, 2016 | 21.85 | 22.21 | 21.50 | 22.10 | 28,578 | +0.25(+1.14%) |
Jul 21, 2016 | 21.71 | 22.21 | 21.61 | 21.85 | 68,696 | +0.01(+0.05%) |
Jul 20, 2016 | 22.56 | 22.64 | 21.79 | 21.84 | 111,483 | -0.75(-3.32%) |
Jul 19, 2016 | 22.89 | 23.15 | 22.33 | 22.59 | 81,504 | -0.44(-1.91%) |
Jul 18, 2016 | 23.13 | 23.15 | 22.92 | 23.03 | 86,330 | +0.04(+0.17%) |
Jul 15, 2016 | 23.04 | 23.10 | 22.50 | 22.99 | 60,147 | +0.07(+0.31%) |
Jul 14, 2016 | 22.71 | 23.09 | 22.70 | 22.92 | 57,873 | +0.48(+2.14%) |
Jul 13, 2016 | 22.37 | 22.76 | 22.11 | 22.44 | 112,227 | +0.02(+0.09%) |
Jul 12, 2016 | 22.77 | 22.77 | 22.25 | 22.42 | 112,817 | -0.07(-0.31%) |
Jul 11, 2016 | 22.78 | 22.80 | 21.47 | 22.49 | 93,272 | -0.16(-0.71%) |
Jul 08, 2016 | 23.00 | 23.20 | 22.55 | 22.65 | 156,291 | -0.12(-0.53%) |
Jul 07, 2016 | 22.41 | 22.87 | 22.31 | 22.77 | 37,845 | +0.49(+2.20%) |
Jul 06, 2016 | 22.24 | 22.40 | 21.54 | 22.28 | 134,739 | -0.22(-0.98%) |
Jul 05, 2016 | 22.84 | 22.84 | 21.74 | 22.50 | 62,702 | -0.24(-1.06%) |
Jul 01, 2016 | 22.32 | 22.74 | 22.74 | 22.74 | 171,300 | -0.08(-0.35%) |
Jun 30, 2016 | 22.03 | 22.91 | 21.86 | 22.82 | 119,200 | +0.82(+3.73%) |
Jun 29, 2016 | 21.38 | 22.00 | 21.26 | 22.00 | 107,303 | +0.92(+4.36%) |
Jun 28, 2016 | 20.36 | 21.11 | 20.10 | 21.08 | 162,217 | +1.05(+5.24%) |
Jun 27, 2016 | 20.46 | 20.46 | 19.50 | 20.03 | 227,073 | -0.72(-3.47%) |
Jun 24, 2016 | 19.64 | 20.88 | 19.12 | 20.75 | 383,742 | +0.26(+1.27%) |
Jun 23, 2016 | 20.22 | 20.54 | 19.81 | 20.49 | 75,855 | +0.55(+2.76%) |
Jun 22, 2016 | 19.67 | 20.32 | 19.28 | 19.94 | 153,754 | +0.30(+1.53%) |
Jun 21, 2016 | 19.52 | 19.73 | 19.09 | 19.64 | 101,132 | +0.08(+0.41%) |
Jun 20, 2016 | 19.70 | 20.02 | 19.53 | 19.56 | 79,030 | +0.32(+1.66%) |
Jun 17, 2016 | 19.88 | 19.96 | 19.00 | 19.24 | 190,093 | -0.64(-3.22%) |
Jun 16, 2016 | 19.82 | 20.41 | 19.75 | 19.88 | 114,770 | +0.01(+0.05%) |
Jun 15, 2016 | 20.42 | 20.53 | 19.70 | 19.87 | 115,615 | -0.03(-0.15%) |
Jun 14, 2016 | 19.81 | 20.40 | 19.56 | 19.90 | 110,568 | -0.06(-0.30%) |
Jun 13, 2016 | 20.04 | 20.73 | 19.73 | 19.96 | 115,608 | -0.20(-0.99%) |
Jun 10, 2016 | 20.87 | 20.87 | 20.01 | 20.16 | 114,091 | -0.93(-4.41%) |
Jun 09, 2016 | 21.42 | 21.46 | 20.77 | 21.09 | 136,666 | -0.49(-2.27%) |
Jun 08, 2016 | 22.21 | 22.31 | 21.46 | 21.58 | 207,074 | -0.70(-3.14%) |
Jun 07, 2016 | 21.71 | 22.48 | 21.60 | 22.28 | 129,516 | +0.51(+2.34%) |
Jun 06, 2016 | 21.39 | 21.96 | 20.99 | 21.77 | 167,181 | +0.28(+1.30%) |
Jun 03, 2016 | 22.13 | 22.50 | 21.46 | 21.49 | 101,547 | -0.70(-3.15%) |
Jun 02, 2016 | 22.15 | 22.50 | 21.73 | 22.19 | 169,194 | -0.02(-0.09%) |
Jun 01, 2016 | 21.08 | 22.21 | 21.08 | 22.21 | 269,594 | +0.70(+3.25%) |
May 31, 2016 | 21.52 | 21.80 | 21.27 | 21.51 | 80,505 | +0.12(+0.56%) |
May 27, 2016 | 20.60 | 21.39 | 21.39 | 21.39 | 171,600 | +0.72(+3.48%) |
May 26, 2016 | 21.28 | 21.57 | 20.58 | 20.67 | 121,590 | -0.53(-2.50%) |
May 25, 2016 | 21.58 | 22.45 | 21.04 | 21.20 | 370,729 | +0.31(+1.48%) |
May 24, 2016 | 20.00 | 21.00 | 19.55 | 20.89 | 120,330 | +0.90(+4.50%) |
May 23, 2016 | 19.81 | 20.23 | 19.42 | 19.99 | 95,896 | +0.14(+0.71%) |
May 20, 2016 | 19.60 | 20.16 | 19.16 | 19.85 | 54,409 | +0.22(+1.12%) |
May 19, 2016 | 19.82 | 19.83 | 19.49 | 19.63 | 86,444 | -0.24(-1.21%) |
May 18, 2016 | 19.70 | 20.14 | 19.58 | 19.87 | 97,916 | +0.15(+0.76%) |
May 17, 2016 | 20.61 | 20.61 | 19.39 | 19.72 | 149,000 | -0.82(-3.99%) |
May 16, 2016 | 20.49 | 20.67 | 20.16 | 20.54 | 128,001 | +0.08(+0.39%) |
May 13, 2016 | 20.35 | 20.72 | 20.27 | 20.46 | 71,005 | +0.11(+0.54%) |
May 12, 2016 | 21.45 | 21.81 | 20.32 | 20.35 | 134,990 | -1.04(-4.86%) |
May 11, 2016 | 21.58 | 21.71 | 21.16 | 21.39 | 44,297 | -0.28(-1.29%) |
May 10, 2016 | 21.76 | 22.46 | 20.74 | 21.67 | 161,959 | +0.14(+0.65%) |
May 09, 2016 | 21.34 | 21.94 | 20.78 | 21.53 | 115,742 | +0.19(+0.89%) |
May 06, 2016 | 21.32 | 21.84 | 21.16 | 21.34 | 148,874 | -0.16(-0.74%) |
May 05, 2016 | 21.15 | 22.54 | 20.72 | 21.50 | 464,244 | +1.97(+10.09%) |
May 04, 2016 | 20.42 | 20.48 | 19.44 | 19.53 | 112,262 | -0.86(-4.22%) |
May 03, 2016 | 19.84 | 20.56 | 19.60 | 20.39 | 81,523 | +0.33(+1.65%) |