Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.39 | 20.75 | 19.34 | 20.69 | 1,887,763 | +1.89(+10.05%) |
Apr 27, 2017 | 18.81 | 18.81 | 18.49 | 18.80 | 651,696 | +0.27(+1.44%) |
Apr 26, 2017 | 18.42 | 18.58 | 18.23 | 18.53 | 377,844 | -0.09(-0.49%) |
Apr 25, 2017 | 18.32 | 18.62 | 18.07 | 18.62 | 733,428 | +0.01(+0.05%) |
Apr 24, 2017 | 18.93 | 18.97 | 18.53 | 18.61 | 793,223 | +0.10(+0.55%) |
Apr 21, 2017 | 18.73 | 18.80 | 18.48 | 18.51 | 433,888 | -0.19(-1.03%) |
Apr 20, 2017 | 18.75 | 18.91 | 18.50 | 18.71 | 423,659 | +0.17(+0.94%) |
Apr 19, 2017 | 18.40 | 18.71 | 18.32 | 18.53 | 619,063 | +0.28(+1.56%) |
Apr 18, 2017 | 17.89 | 18.49 | 17.84 | 18.25 | 645,823 | +0.38(+2.10%) |
Apr 17, 2017 | 17.20 | 17.93 | 17.16 | 17.87 | 520,002 | +0.96(+5.70%) |
Apr 13, 2017 | 17.01 | 17.28 | 16.91 | 16.91 | 302,498 | -0.08(-0.49%) |
Apr 12, 2017 | 17.06 | 17.07 | 16.85 | 16.99 | 454,436 | -0.14(-0.80%) |
Apr 11, 2017 | 17.28 | 17.29 | 16.75 | 17.13 | 524,433 | -0.24(-1.37%) |
Apr 10, 2017 | 17.45 | 17.47 | 17.16 | 17.37 | 364,999 | -0.01(-0.05%) |
Apr 07, 2017 | 17.48 | 17.65 | 17.26 | 17.38 | 406,828 | +0.03(+0.16%) |
Apr 06, 2017 | 17.50 | 17.73 | 17.22 | 17.35 | 488,464 | -0.28(-1.56%) |
Apr 05, 2017 | 18.04 | 18.05 | 17.60 | 17.62 | 379,628 | -0.25(-1.39%) |
Apr 04, 2017 | 17.77 | 17.88 | 17.42 | 17.87 | 314,512 | -0.01(-0.05%) |
Apr 03, 2017 | 17.69 | 17.90 | 17.58 | 17.88 | 312,302 | +0.27(+1.51%) |
Mar 31, 2017 | 17.80 | 17.88 | 17.55 | 17.61 | 713,632 | -0.29(-1.64%) |
Mar 30, 2017 | 18.14 | 18.23 | 17.81 | 17.91 | 390,527 | -0.34(-1.86%) |
Mar 29, 2017 | 18.09 | 18.32 | 18.05 | 18.25 | 587,730 | +0.25(+1.38%) |
Mar 28, 2017 | 18.21 | 18.56 | 17.94 | 18.00 | 476,107 | -0.05(-0.25%) |
Mar 27, 2017 | 17.91 | 18.19 | 17.77 | 18.05 | 553,867 | +0.04(+0.20%) |
Mar 24, 2017 | 18.34 | 18.44 | 17.21 | 18.01 | 1,879,325 | -0.09(-0.51%) |
Mar 23, 2017 | 18.07 | 18.17 | 17.72 | 18.10 | 682,801 | +0.17(+0.97%) |
Mar 22, 2017 | 17.33 | 17.94 | 17.30 | 17.93 | 1,092,335 | +0.73(+4.27%) |
Mar 21, 2017 | 17.47 | 17.53 | 17.07 | 17.19 | 397,585 | -0.28(-1.58%) |
Mar 20, 2017 | 16.71 | 17.50 | 16.70 | 17.47 | 607,009 | +0.62(+3.70%) |
Mar 17, 2017 | 16.94 | 16.97 | 16.50 | 16.84 | 662,236 | +0.15(+0.88%) |
Mar 16, 2017 | 16.76 | 17.05 | 16.58 | 16.70 | 486,549 | +0.01(+0.06%) |
Mar 15, 2017 | 16.10 | 16.72 | 15.82 | 16.69 | 707,034 | +0.67(+4.18%) |
Mar 14, 2017 | 16.33 | 16.37 | 16.01 | 16.02 | 416,820 | -0.32(-1.97%) |
Mar 13, 2017 | 16.04 | 16.36 | 15.86 | 16.34 | 407,915 | +0.35(+2.18%) |
Mar 10, 2017 | 16.07 | 16.16 | 15.89 | 15.99 | 452,535 | +0.43(+2.77%) |
Mar 09, 2017 | 15.95 | 16.00 | 15.53 | 15.56 | 545,793 | -0.46(-2.86%) |
Mar 08, 2017 | 16.52 | 16.55 | 15.86 | 16.02 | 672,384 | -0.72(-4.33%) |
Mar 07, 2017 | 16.75 | 16.91 | 16.68 | 16.74 | 418,021 | -0.03(-0.16%) |
Mar 06, 2017 | 17.33 | 17.33 | 16.76 | 16.77 | 345,587 | -0.28(-1.62%) |
Mar 03, 2017 | 16.89 | 17.07 | 16.71 | 17.05 | 388,165 | +0.43(+2.60%) |
Mar 02, 2017 | 16.96 | 17.13 | 16.59 | 16.61 | 740,884 | -0.46(-2.69%) |
Mar 01, 2017 | 16.77 | 17.27 | 16.77 | 17.07 | 704,196 | +0.45(+2.70%) |
Feb 28, 2017 | 17.08 | 17.10 | 16.56 | 16.62 | 357,078 | -0.42(-2.48%) |
Feb 27, 2017 | 16.93 | 17.15 | 16.84 | 17.05 | 431,116 | +0.16(+0.92%) |
Feb 24, 2017 | 16.73 | 16.90 | 16.60 | 16.89 | 490,296 | -0.50(-2.85%) |
Feb 23, 2017 | 17.97 | 18.01 | 17.37 | 17.39 | 412,518 | -0.23(-1.30%) |
Feb 22, 2017 | 17.66 | 17.72 | 17.51 | 17.61 | 296,050 | -0.03(-0.16%) |
Feb 21, 2017 | 17.36 | 17.69 | 17.31 | 17.64 | 514,874 | +0.46(+2.67%) |
Feb 17, 2017 | 17.18 | 17.18 | 17.18 | 0 | -0.15(-0.85%) | |
Feb 16, 2017 | 17.61 | 17.76 | 17.31 | 17.33 | 317,819 | -0.31(-1.77%) |
Feb 15, 2017 | 17.18 | 17.68 | 17.10 | 17.64 | 349,235 | +0.52(+3.05%) |
Feb 14, 2017 | 16.96 | 17.14 | 16.71 | 17.12 | 532,656 | +0.20(+1.19%) |
Feb 13, 2017 | 17.19 | 17.22 | 16.90 | 16.92 | 303,901 | -0.16(-0.91%) |
Feb 10, 2017 | 16.94 | 17.15 | 16.91 | 17.07 | 455,628 | +0.15(+0.87%) |
Feb 09, 2017 | 16.98 | 17.03 | 16.84 | 16.93 | 443,061 | -0.22(-1.28%) |
Feb 08, 2017 | 16.82 | 17.17 | 16.75 | 17.15 | 391,674 | +0.29(+1.74%) |
Feb 07, 2017 | 17.05 | 17.15 | 16.78 | 16.85 | 292,066 | -0.23(-1.34%) |
Feb 06, 2017 | 17.06 | 17.25 | 16.87 | 17.08 | 506,215 | -0.17(-1.01%) |
Feb 03, 2017 | 16.99 | 17.34 | 16.92 | 17.26 | 461,673 | +0.30(+1.79%) |
Feb 02, 2017 | 16.85 | 17.08 | 16.83 | 16.95 | 499,518 | +0.18(+1.09%) |
Feb 01, 2017 | 16.90 | 16.94 | 16.61 | 16.77 | 559,184 | -0.06(-0.33%) |
Jan 31, 2017 | 17.00 | 17.06 | 16.77 | 16.83 | 491,608 | -0.11(-0.65%) |
Jan 30, 2017 | 16.93 | 17.05 | 16.82 | 16.94 | 540,820 | -0.29(-1.70%) |
Jan 27, 2017 | 17.40 | 17.46 | 17.19 | 17.23 | 594,567 | -0.23(-1.31%) |
Jan 26, 2017 | 17.38 | 17.49 | 17.26 | 17.46 | 636,861 | +0.00(+0.00%) |
Jan 25, 2017 | 17.22 | 17.55 | 17.22 | 17.46 | 368,371 | +0.28(+1.60%) |
Jan 24, 2017 | 17.02 | 17.27 | 16.87 | 17.18 | 686,557 | +0.02(+0.11%) |
Jan 23, 2017 | 16.89 | 17.17 | 16.79 | 17.16 | 788,932 | +0.61(+3.71%) |
Jan 20, 2017 | 16.34 | 16.59 | 16.32 | 16.55 | 480,284 | +0.40(+2.50%) |
Jan 19, 2017 | 16.16 | 16.24 | 15.96 | 16.15 | 936,051 | +0.10(+0.63%) |
Jan 18, 2017 | 16.35 | 16.43 | 15.99 | 16.05 | 1,045,968 | -0.42(-2.56%) |
Jan 17, 2017 | 16.34 | 16.61 | 16.25 | 16.47 | 771,439 | -0.16(-0.94%) |
Jan 13, 2017 | 16.62 | 16.62 | 16.62 | 0 | -0.39(-2.32%) | |
Jan 12, 2017 | 17.19 | 17.33 | 16.80 | 17.02 | 707,323 | +0.62(+3.80%) |
Jan 11, 2017 | 15.70 | 16.39 | 15.64 | 16.39 | 671,011 | +0.47(+2.94%) |
Jan 10, 2017 | 16.05 | 16.18 | 15.86 | 15.93 | 551,089 | +0.04(+0.23%) |
Jan 09, 2017 | 15.97 | 16.09 | 15.86 | 15.89 | 463,708 | -0.06(-0.35%) |
Jan 06, 2017 | 15.86 | 15.99 | 15.76 | 15.94 | 459,894 | -0.03(-0.17%) |
Jan 05, 2017 | 16.09 | 16.17 | 15.94 | 15.97 | 533,981 | +0.10(+0.64%) |
Jan 04, 2017 | 15.79 | 15.97 | 15.70 | 15.87 | 1,007,899 | +0.09(+0.58%) |
Jan 03, 2017 | 15.93 | 15.97 | 15.60 | 15.78 | 1,110,746 | +0.60(+3.93%) |
Dec 30, 2016 | 15.18 | 15.18 | 15.18 | 0 | -0.05(-0.30%) | |
Dec 29, 2016 | 15.27 | 15.39 | 15.16 | 15.23 | 729,888 | +0.25(+1.65%) |
Dec 28, 2016 | 15.10 | 15.33 | 14.94 | 14.98 | 951,636 | +0.17(+1.18%) |
Dec 27, 2016 | 14.89 | 14.99 | 14.65 | 14.81 | 367,109 | -0.01(-0.06%) |
Dec 23, 2016 | 14.82 | 14.82 | 14.82 | 0 | +0.33(+2.28%) | |
Dec 22, 2016 | 14.55 | 14.63 | 14.33 | 14.49 | 580,155 | +0.28(+2.00%) |
Dec 21, 2016 | 14.43 | 14.43 | 14.16 | 14.20 | 487,373 | +0.17(+1.18%) |
Dec 20, 2016 | 14.34 | 14.34 | 13.92 | 14.04 | 881,868 | -0.31(-2.17%) |
Dec 19, 2016 | 14.72 | 14.75 | 14.31 | 14.35 | 469,613 | -0.17(-1.14%) |
Dec 16, 2016 | 14.73 | 14.90 | 14.42 | 14.51 | 796,996 | +0.34(+2.40%) |
Dec 15, 2016 | 13.63 | 14.22 | 13.61 | 14.17 | 917,991 | +0.52(+3.83%) |
Dec 14, 2016 | 14.42 | 14.46 | 13.61 | 13.65 | 1,395,097 | -0.71(-4.92%) |
Dec 13, 2016 | 14.19 | 14.50 | 14.10 | 14.36 | 967,877 | +0.44(+3.16%) |
Dec 12, 2016 | 14.18 | 14.63 | 13.85 | 13.92 | 1,510,011 | -0.27(-1.88%) |
Dec 09, 2016 | 14.30 | 14.33 | 13.99 | 14.18 | 1,190,786 | +0.60(+4.39%) |
Dec 08, 2016 | 13.76 | 13.81 | 13.51 | 13.59 | 579,208 | -0.22(-1.59%) |
Dec 07, 2016 | 13.68 | 13.86 | 13.57 | 13.81 | 791,232 | +0.33(+2.45%) |
Dec 06, 2016 | 13.28 | 13.55 | 13.22 | 13.48 | 613,971 | +0.29(+2.23%) |
Dec 05, 2016 | 13.07 | 13.23 | 13.02 | 13.18 | 1,321,888 | +0.21(+1.63%) |
Dec 02, 2016 | 13.01 | 13.38 | 12.92 | 12.97 | 935,916 | -0.29(-2.21%) |
Dec 01, 2016 | 13.95 | 14.04 | 13.26 | 13.27 | 720,946 | -1.34(-9.17%) |
Nov 30, 2016 | 15.00 | 15.04 | 14.56 | 14.61 | 649,701 | -0.02(-0.13%) |
Nov 29, 2016 | 14.89 | 15.01 | 14.57 | 14.62 | 446,464 | -0.52(-3.45%) |
Nov 28, 2016 | 15.13 | 15.32 | 14.86 | 15.15 | 473,555 | +0.17(+1.16%) |
Nov 25, 2016 | 15.22 | 15.28 | 14.93 | 14.97 | 253,742 | +0.27(+1.81%) |
Nov 23, 2016 | 14.71 | 14.71 | 14.71 | 0 | -0.04(-0.25%) | |
Nov 22, 2016 | 15.01 | 15.02 | 14.64 | 14.74 | 407,167 | +0.22(+1.52%) |
Nov 21, 2016 | 14.47 | 14.90 | 14.35 | 14.52 | 478,722 | +0.14(+0.96%) |
Nov 18, 2016 | 14.80 | 14.85 | 14.38 | 14.39 | 458,330 | +0.11(+0.77%) |
Nov 17, 2016 | 14.80 | 14.91 | 14.20 | 14.28 | 467,123 | -0.59(-3.95%) |
Nov 16, 2016 | 14.53 | 15.08 | 14.48 | 14.86 | 537,022 | +0.05(+0.31%) |
Nov 15, 2016 | 14.30 | 14.88 | 14.30 | 14.82 | 470,051 | +0.49(+3.39%) |
Nov 14, 2016 | 14.25 | 14.69 | 14.00 | 14.33 | 847,805 | -0.39(-2.62%) |
Nov 11, 2016 | 14.92 | 14.92 | 14.16 | 14.72 | 1,002,274 | -1.05(-6.64%) |
Nov 10, 2016 | 16.25 | 16.64 | 15.20 | 15.76 | 860,872 | -1.74(-9.96%) |
Nov 09, 2016 | 16.94 | 17.61 | 16.94 | 17.50 | 633,350 | -0.17(-0.93%) |
Nov 08, 2016 | 17.70 | 17.89 | 17.47 | 17.67 | 506,760 | -0.11(-0.62%) |
Nov 07, 2016 | 17.73 | 17.86 | 17.62 | 17.78 | 719,306 | +0.83(+4.93%) |
Nov 04, 2016 | 16.83 | 17.39 | 16.60 | 16.94 | 1,015,769 | +0.47(+2.84%) |
Nov 03, 2016 | 16.73 | 17.03 | 16.40 | 16.48 | 822,491 | -0.07(-0.44%) |
Nov 02, 2016 | 16.74 | 16.95 | 16.48 | 16.55 | 406,570 | -0.20(-1.20%) |
Nov 01, 2016 | 17.70 | 17.70 | 16.53 | 16.75 | 671,418 | -0.72(-4.15%) |
Oct 31, 2016 | 17.38 | 17.50 | 17.06 | 17.48 | 741,941 | +0.51(+3.03%) |
Oct 28, 2016 | 17.10 | 17.36 | 16.83 | 16.96 | 768,873 | +0.25(+1.48%) |
Oct 27, 2016 | 16.82 | 16.98 | 16.62 | 16.72 | 669,499 | +0.08(+0.50%) |
Oct 26, 2016 | 16.80 | 16.97 | 16.53 | 16.63 | 688,574 | -0.41(-2.42%) |
Oct 25, 2016 | 16.91 | 17.17 | 16.84 | 17.05 | 409,350 | -0.28(-1.64%) |
Oct 24, 2016 | 17.61 | 17.72 | 17.26 | 17.33 | 786,562 | +0.25(+1.45%) |
Oct 21, 2016 | 16.69 | 17.19 | 16.63 | 17.08 | 500,949 | +0.24(+1.42%) |
Oct 20, 2016 | 16.28 | 16.95 | 16.28 | 16.84 | 1,224,339 | +0.47(+2.86%) |
Oct 19, 2016 | 16.32 | 16.66 | 16.28 | 16.38 | 514,343 | +0.12(+0.73%) |
Oct 18, 2016 | 16.08 | 16.41 | 15.95 | 16.26 | 514,839 | +0.64(+4.11%) |
Oct 17, 2016 | 15.63 | 15.71 | 15.43 | 15.61 | 512,147 | -0.06(-0.41%) |
Oct 14, 2016 | 15.46 | 15.72 | 15.28 | 15.68 | 1,161,196 | +0.41(+2.70%) |
Oct 13, 2016 | 15.02 | 15.42 | 14.86 | 15.27 | 725,827 | +0.20(+1.34%) |
Oct 12, 2016 | 15.20 | 15.20 | 15.04 | 15.06 | 313,640 | -0.17(-1.14%) |
Oct 11, 2016 | 15.47 | 15.49 | 14.98 | 15.24 | 928,132 | -0.35(-2.24%) |
Oct 10, 2016 | 15.30 | 15.69 | 15.21 | 15.59 | 2,932,967 | +0.50(+3.35%) |
Oct 07, 2016 | 15.35 | 15.36 | 14.66 | 15.08 | 1,307,200 | -0.18(-1.20%) |
Oct 06, 2016 | 15.17 | 15.39 | 15.14 | 15.27 | 1,542,445 | -0.03(-0.18%) |
Oct 05, 2016 | 15.05 | 15.34 | 15.05 | 15.29 | 1,422,681 | +0.58(+3.93%) |
Oct 04, 2016 | 15.06 | 15.18 | 14.62 | 14.72 | 773,847 | -0.57(-3.72%) |
Oct 03, 2016 | 15.06 | 15.30 | 14.96 | 15.28 | 711,394 | +0.25(+1.65%) |
Sep 30, 2016 | 15.08 | 15.26 | 14.96 | 15.04 | 738,623 | +0.01(+0.06%) |
Sep 29, 2016 | 15.63 | 15.65 | 14.90 | 15.03 | 779,932 | -0.56(-3.59%) |
Sep 28, 2016 | 15.76 | 15.83 | 15.30 | 15.59 | 870,581 | -0.09(-0.58%) |
Sep 27, 2016 | 15.76 | 15.80 | 15.25 | 15.68 | 770,808 | -0.07(-0.47%) |
Sep 26, 2016 | 15.68 | 15.93 | 15.68 | 15.75 | 887,343 | -0.05(-0.29%) |
Sep 23, 2016 | 15.44 | 16.04 | 15.38 | 15.80 | 918,879 | +0.43(+2.81%) |
Sep 22, 2016 | 15.24 | 15.63 | 15.21 | 15.37 | 1,269,128 | +0.39(+2.57%) |
Sep 21, 2016 | 14.39 | 15.11 | 14.21 | 14.98 | 1,148,060 | +0.47(+3.22%) |
Sep 20, 2016 | 14.31 | 14.58 | 14.26 | 14.51 | 687,582 | +0.31(+2.20%) |
Sep 19, 2016 | 14.18 | 14.31 | 14.10 | 14.20 | 865,382 | +0.17(+1.18%) |
Sep 16, 2016 | 13.91 | 14.14 | 13.83 | 14.04 | 1,598,700 | -0.07(-0.52%) |
Sep 15, 2016 | 13.94 | 14.14 | 13.78 | 14.11 | 798,788 | +0.14(+0.98%) |
Sep 14, 2016 | 13.98 | 14.24 | 13.82 | 13.97 | 1,303,995 | -0.09(-0.65%) |
Sep 13, 2016 | 14.17 | 14.34 | 13.89 | 14.06 | 1,472,042 | -0.34(-2.36%) |
Sep 12, 2016 | 13.72 | 14.43 | 13.67 | 14.40 | 987,181 | +0.38(+2.68%) |
Sep 09, 2016 | 14.50 | 14.53 | 13.93 | 14.03 | 1,148,322 | -0.85(-5.73%) |
Sep 08, 2016 | 14.97 | 15.08 | 14.74 | 14.88 | 491,989 | -0.02(-0.12%) |
Sep 07, 2016 | 14.80 | 14.94 | 14.68 | 14.90 | 340,307 | +0.01(+0.06%) |
Sep 06, 2016 | 14.75 | 14.97 | 14.67 | 14.89 | 472,902 | +0.04(+0.25%) |
Sep 02, 2016 | 14.61 | 14.85 | 14.85 | 14.85 | 394,255 | +0.51(+3.58%) |
Sep 01, 2016 | 14.22 | 14.49 | 14.16 | 14.34 | 440,072 | -0.03(-0.19%) |
Aug 31, 2016 | 14.69 | 14.77 | 14.30 | 14.37 | 624,416 | -0.13(-0.89%) |
Aug 30, 2016 | 14.61 | 14.90 | 14.28 | 14.50 | 765,746 | -0.21(-1.43%) |
Aug 29, 2016 | 14.61 | 14.80 | 14.52 | 14.71 | 903,524 | +0.05(+0.31%) |
Aug 26, 2016 | 15.05 | 15.09 | 14.56 | 14.66 | 2,171,992 | -0.39(-2.62%) |
Aug 25, 2016 | 14.96 | 15.36 | 14.95 | 15.05 | 453,048 | -0.06(-0.42%) |
Aug 24, 2016 | 14.77 | 15.27 | 14.54 | 15.12 | 740,669 | +0.20(+1.35%) |
Aug 23, 2016 | 15.06 | 15.23 | 14.90 | 14.92 | 534,197 | +0.05(+0.31%) |
Aug 22, 2016 | 14.82 | 14.89 | 14.73 | 14.87 | 597,296 | -0.16(-1.04%) |
Aug 19, 2016 | 14.86 | 15.09 | 14.74 | 15.03 | 307,871 | +0.02(+0.12%) |
Aug 18, 2016 | 15.00 | 15.14 | 14.76 | 15.01 | 470,068 | +0.07(+0.49%) |
Aug 17, 2016 | 14.83 | 14.96 | 14.52 | 14.94 | 485,049 | -0.23(-1.51%) |
Aug 16, 2016 | 15.53 | 15.53 | 15.13 | 15.17 | 551,379 | -0.27(-1.72%) |
Aug 15, 2016 | 15.49 | 15.63 | 15.38 | 15.43 | 522,393 | +0.27(+1.75%) |
Aug 12, 2016 | 14.78 | 15.48 | 14.72 | 15.17 | 670,570 | +0.28(+1.85%) |
Aug 11, 2016 | 14.44 | 14.94 | 14.41 | 14.89 | 707,165 | +0.44(+3.05%) |
Aug 10, 2016 | 14.48 | 14.77 | 14.35 | 14.45 | 626,584 | +0.04(+0.25%) |
Aug 09, 2016 | 14.55 | 14.59 | 14.34 | 14.41 | 830,355 | +0.09(+0.64%) |
Aug 08, 2016 | 14.03 | 14.50 | 14.03 | 14.32 | 962,011 | +0.08(+0.58%) |
Aug 05, 2016 | 14.10 | 14.31 | 14.00 | 14.24 | 635,757 | +0.29(+2.11%) |
Aug 04, 2016 | 13.61 | 13.96 | 13.60 | 13.94 | 872,620 | +0.48(+3.54%) |
Aug 03, 2016 | 13.16 | 13.50 | 13.09 | 13.47 | 624,767 | +0.16(+1.17%) |
Aug 02, 2016 | 13.57 | 13.63 | 13.09 | 13.31 | 799,155 | -0.05(-0.41%) |
Aug 01, 2016 | 13.58 | 13.76 | 13.32 | 13.37 | 695,703 | -0.46(-3.32%) |
Jul 29, 2016 | 13.30 | 13.89 | 13.17 | 13.83 | 811,405 | +0.37(+2.73%) |
Jul 28, 2016 | 13.74 | 13.94 | 13.42 | 13.46 | 1,623,860 | -1.61(-10.66%) |
Jul 27, 2016 | 15.19 | 15.33 | 14.71 | 15.06 | 703,708 | -0.26(-1.68%) |
Jul 26, 2016 | 15.38 | 15.54 | 15.26 | 15.32 | 1,427,272 | -0.04(-0.24%) |
Jul 25, 2016 | 15.40 | 15.40 | 15.20 | 15.36 | 608,419 | -0.06(-0.42%) |
Jul 22, 2016 | 15.42 | 15.46 | 15.16 | 15.42 | 1,134,487 | +0.03(+0.18%) |
Jul 21, 2016 | 15.77 | 15.83 | 15.33 | 15.39 | 782,992 | -0.39(-2.50%) |
Jul 20, 2016 | 15.93 | 16.05 | 15.72 | 15.79 | 899,525 | -0.17(-1.09%) |
Jul 19, 2016 | 15.89 | 16.04 | 15.63 | 15.96 | 950,572 | +0.06(+0.40%) |
Jul 18, 2016 | 15.54 | 15.95 | 15.48 | 15.90 | 851,557 | +0.43(+2.79%) |
Jul 15, 2016 | 15.29 | 15.53 | 15.11 | 15.47 | 774,731 | +0.10(+0.66%) |
Jul 14, 2016 | 14.96 | 15.52 | 14.94 | 15.37 | 1,214,870 | +0.92(+6.35%) |
Jul 13, 2016 | 14.38 | 14.47 | 14.19 | 14.45 | 668,622 | +0.17(+1.22%) |
Jul 12, 2016 | 14.32 | 14.56 | 14.15 | 14.28 | 1,744,157 | +0.60(+4.36%) |
Jul 11, 2016 | 13.52 | 13.72 | 13.49 | 13.68 | 1,878,818 | +0.28(+2.12%) |
Jul 08, 2016 | 13.35 | 13.43 | 12.94 | 13.39 | 759,590 | +0.45(+3.47%) |
Jul 07, 2016 | 12.99 | 13.18 | 12.87 | 12.94 | 785,975 | +0.12(+0.93%) |
Jul 06, 2016 | 12.87 | 12.87 | 12.59 | 12.83 | 851,734 | -0.15(-1.13%) |
Jul 05, 2016 | 13.10 | 13.14 | 12.81 | 12.97 | 564,029 | -0.48(-3.55%) |
Jul 01, 2016 | 13.38 | 13.45 | 13.45 | 13.45 | 828,731 | +0.10(+0.76%) |
Jun 30, 2016 | 13.02 | 13.59 | 12.86 | 13.35 | 1,162,230 | +0.45(+3.48%) |
Jun 29, 2016 | 12.60 | 12.93 | 12.45 | 12.90 | 768,939 | +0.76(+6.27%) |
Jun 28, 2016 | 12.16 | 12.39 | 11.95 | 12.14 | 565,771 | +0.28(+2.40%) |
Jun 27, 2016 | 12.26 | 12.28 | 11.73 | 11.85 | 750,485 | -0.37(-3.00%) |
Jun 24, 2016 | 12.06 | 12.31 | 12.03 | 12.22 | 621,231 | -0.42(-3.34%) |
Jun 23, 2016 | 12.37 | 12.64 | 12.18 | 12.64 | 499,698 | +0.54(+4.47%) |
Jun 22, 2016 | 12.39 | 12.45 | 12.08 | 12.10 | 658,492 | -0.19(-1.57%) |
Jun 21, 2016 | 12.39 | 12.41 | 11.91 | 12.29 | 710,131 | +0.08(+0.68%) |
Jun 20, 2016 | 12.29 | 12.85 | 12.15 | 12.21 | 965,584 | +0.53(+4.56%) |
Jun 17, 2016 | 11.51 | 11.90 | 11.50 | 11.68 | 761,510 | +0.39(+3.41%) |
Jun 16, 2016 | 11.25 | 11.34 | 10.91 | 11.29 | 413,279 | -0.07(-0.65%) |
Jun 15, 2016 | 11.29 | 11.73 | 11.28 | 11.37 | 1,013,137 | +0.10(+0.90%) |
Jun 14, 2016 | 11.29 | 11.49 | 11.12 | 11.27 | 1,295,879 | -0.11(-0.97%) |
Jun 13, 2016 | 11.11 | 11.43 | 11.09 | 11.38 | 970,258 | -0.22(-1.90%) |
Jun 10, 2016 | 11.52 | 11.88 | 11.52 | 11.60 | 957,320 | -0.19(-1.63%) |
Jun 09, 2016 | 11.72 | 11.84 | 11.67 | 11.79 | 724,620 | +0.00(+0.00%) |
Jun 08, 2016 | 11.47 | 11.93 | 11.47 | 11.79 | 910,567 | +0.46(+4.05%) |
Jun 07, 2016 | 10.95 | 11.44 | 10.95 | 11.33 | 984,430 | +0.35(+3.17%) |
Jun 06, 2016 | 10.92 | 11.23 | 10.89 | 10.98 | 588,679 | +0.01(+0.08%) |
Jun 03, 2016 | 10.87 | 10.98 | 10.72 | 10.97 | 571,954 | +0.36(+3.37%) |
Jun 02, 2016 | 10.35 | 10.66 | 10.34 | 10.61 | 506,409 | +0.18(+1.76%) |
Jun 01, 2016 | 10.19 | 10.46 | 10.14 | 10.43 | 447,485 | +0.21(+2.06%) |
May 31, 2016 | 10.27 | 10.39 | 10.09 | 10.22 | 801,654 | -0.20(-1.94%) |
May 27, 2016 | 10.43 | 10.42 | 10.42 | 10.42 | 285,908 | -0.25(-2.32%) |
May 26, 2016 | 10.60 | 10.77 | 10.55 | 10.67 | 380,206 | +0.15(+1.40%) |
May 25, 2016 | 10.78 | 10.85 | 10.47 | 10.52 | 512,067 | -0.17(-1.54%) |
May 24, 2016 | 10.56 | 10.96 | 10.56 | 10.69 | 422,834 | +0.25(+2.37%) |
May 23, 2016 | 10.31 | 10.53 | 10.30 | 10.44 | 573,966 | -0.25(-2.32%) |
May 20, 2016 | 10.75 | 10.94 | 10.66 | 10.69 | 273,702 | +0.03(+0.26%) |
May 19, 2016 | 10.60 | 10.72 | 10.52 | 10.66 | 636,635 | -0.17(-1.61%) |
May 18, 2016 | 10.99 | 11.09 | 10.80 | 10.83 | 439,782 | -0.37(-3.28%) |
May 17, 2016 | 11.13 | 11.39 | 10.95 | 11.20 | 412,707 | +0.08(+0.74%) |
May 16, 2016 | 11.52 | 11.59 | 11.10 | 11.12 | 827,192 | -0.33(-2.88%) |
May 13, 2016 | 11.76 | 11.82 | 11.42 | 11.45 | 738,895 | -0.59(-4.88%) |
May 12, 2016 | 12.49 | 12.50 | 11.85 | 12.04 | 1,676,440 | -0.46(-3.67%) |
May 11, 2016 | 12.64 | 12.79 | 12.06 | 12.50 | 1,580,650 | -0.46(-3.54%) |
May 10, 2016 | 12.68 | 12.96 | 12.65 | 12.95 | 624,089 | +0.48(+3.82%) |
May 09, 2016 | 12.72 | 12.73 | 12.09 | 12.48 | 817,528 | -0.35(-2.72%) |
May 06, 2016 | 12.79 | 13.01 | 12.59 | 12.83 | 472,134 | -0.01(-0.07%) |
May 05, 2016 | 13.24 | 13.27 | 12.68 | 12.83 | 517,080 | -0.35(-2.64%) |
May 04, 2016 | 13.13 | 13.33 | 13.05 | 13.18 | 1,052,808 | -0.05(-0.35%) |
May 03, 2016 | 13.33 | 13.40 | 13.07 | 13.23 | 975,995 | -0.32(-2.37%) |