Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.67 | 15.65 | 14.67 | 15.57 | 49,929 | +0.72(+4.85%) |
Apr 27, 2017 | 14.63 | 15.02 | 14.52 | 14.85 | 41,820 | -0.07(-0.47%) |
Apr 26, 2017 | 14.63 | 14.92 | 14.38 | 14.92 | 40,889 | +0.29(+1.98%) |
Apr 25, 2017 | 14.91 | 14.91 | 14.47 | 14.63 | 36,987 | -0.39(-2.60%) |
Apr 24, 2017 | 15.15 | 15.23 | 14.79 | 15.02 | 43,687 | -0.14(-0.92%) |
Apr 21, 2017 | 15.74 | 15.76 | 15.13 | 15.16 | 28,122 | -0.70(-4.41%) |
Apr 20, 2017 | 15.93 | 16.00 | 15.75 | 15.86 | 22,171 | -0.24(-1.49%) |
Apr 19, 2017 | 16.07 | 16.15 | 15.39 | 16.10 | 53,946 | -0.20(-1.23%) |
Apr 18, 2017 | 16.34 | 16.50 | 16.00 | 16.30 | 48,859 | -0.20(-1.21%) |
Apr 17, 2017 | 16.70 | 16.96 | 16.35 | 16.50 | 67,845 | -0.25(-1.49%) |
Apr 13, 2017 | 16.43 | 17.19 | 16.43 | 16.75 | 67,945 | +0.11(+0.66%) |
Apr 12, 2017 | 16.30 | 16.65 | 16.01 | 16.64 | 45,293 | +0.36(+2.21%) |
Apr 11, 2017 | 15.86 | 16.28 | 15.86 | 16.28 | 57,987 | +0.42(+2.65%) |
Apr 10, 2017 | 15.77 | 15.86 | 15.70 | 15.86 | 37,000 | -0.17(-1.06%) |
Apr 07, 2017 | 16.02 | 16.10 | 15.75 | 16.03 | 48,307 | +0.01(+0.06%) |
Apr 06, 2017 | 16.15 | 16.17 | 15.98 | 16.02 | 63,056 | -0.11(-0.68%) |
Apr 05, 2017 | 16.37 | 16.51 | 16.05 | 16.13 | 37,687 | -0.12(-0.74%) |
Apr 04, 2017 | 16.22 | 16.50 | 16.22 | 16.25 | 50,049 | -0.02(-0.12%) |
Apr 03, 2017 | 16.16 | 16.47 | 15.99 | 16.27 | 50,299 | -0.06(-0.37%) |
Mar 31, 2017 | 16.02 | 16.40 | 15.75 | 16.33 | 11,920 | +0.33(+2.06%) |
Mar 30, 2017 | 16.38 | 16.38 | 15.93 | 16.00 | 59,254 | -0.25(-1.54%) |
Mar 29, 2017 | 16.10 | 16.54 | 16.10 | 16.25 | 24,450 | +0.05(+0.31%) |
Mar 28, 2017 | 16.26 | 16.29 | 16.08 | 16.20 | 13,462 | -0.25(-1.52%) |
Mar 27, 2017 | 16.35 | 16.45 | 16.18 | 16.45 | 8,406 | +0.10(+0.61%) |
Mar 24, 2017 | 16.40 | 16.80 | 16.00 | 16.35 | 36,783 | +0.03(+0.18%) |
Mar 23, 2017 | 16.10 | 16.38 | 15.98 | 16.32 | 14,992 | +0.39(+2.45%) |
Mar 22, 2017 | 16.03 | 16.05 | 15.90 | 15.93 | 19,085 | -0.09(-0.56%) |
Mar 21, 2017 | 15.95 | 16.79 | 15.95 | 16.02 | 20,782 | +0.03(+0.19%) |
Mar 20, 2017 | 15.81 | 16.23 | 15.81 | 15.99 | 39,899 | +0.03(+0.19%) |
Mar 17, 2017 | 16.00 | 16.50 | 15.86 | 15.96 | 18,105 | -0.09(-0.56%) |
Mar 16, 2017 | 15.90 | 16.13 | 15.80 | 16.05 | 27,140 | +0.35(+2.23%) |
Mar 15, 2017 | 15.80 | 16.37 | 15.67 | 15.70 | 32,637 | -0.09(-0.57%) |
Mar 14, 2017 | 15.99 | 16.23 | 15.45 | 15.79 | 55,013 | -0.20(-1.25%) |
Mar 13, 2017 | 15.45 | 16.42 | 15.36 | 15.99 | 32,767 | +0.76(+4.99%) |
Mar 10, 2017 | 15.00 | 15.28 | 14.97 | 15.23 | 18,005 | +0.39(+2.63%) |
Mar 09, 2017 | 14.87 | 15.26 | 14.80 | 14.84 | 20,354 | +0.07(+0.47%) |
Mar 08, 2017 | 14.51 | 14.90 | 14.50 | 14.77 | 58,114 | +0.07(+0.48%) |
Mar 07, 2017 | 14.49 | 14.70 | 14.05 | 14.70 | 29,305 | +0.20(+1.38%) |
Mar 06, 2017 | 15.02 | 15.02 | 14.39 | 14.50 | 56,186 | -0.61(-4.04%) |
Mar 03, 2017 | 14.72 | 15.18 | 14.30 | 15.11 | 48,636 | +0.35(+2.37%) |
Mar 02, 2017 | 14.82 | 15.02 | 14.49 | 14.76 | 28,349 | -0.21(-1.40%) |
Mar 01, 2017 | 14.63 | 15.13 | 14.46 | 14.97 | 77,532 | +0.33(+2.25%) |
Feb 28, 2017 | 16.39 | 16.39 | 14.39 | 14.64 | 63,182 | -1.59(-9.80%) |
Feb 27, 2017 | 17.42 | 17.44 | 16.23 | 16.23 | 19,120 | -1.19(-6.83%) |
Feb 24, 2017 | 17.60 | 17.60 | 17.35 | 17.42 | 31,729 | -0.04(-0.23%) |
Feb 23, 2017 | 17.25 | 17.57 | 17.25 | 17.46 | 19,854 | +0.30(+1.75%) |
Feb 22, 2017 | 16.80 | 17.19 | 16.74 | 17.16 | 9,214 | +0.32(+1.90%) |
Feb 21, 2017 | 16.84 | 16.93 | 16.56 | 16.84 | 9,244 | -0.03(-0.18%) |
Feb 17, 2017 | 16.87 | 16.87 | 16.87 | 0 | -0.15(-0.88%) | |
Feb 16, 2017 | 16.83 | 17.08 | 16.80 | 17.02 | 35,352 | +0.09(+0.53%) |
Feb 15, 2017 | 17.62 | 17.62 | 16.88 | 16.93 | 47,118 | -0.99(-5.52%) |
Feb 14, 2017 | 18.01 | 18.09 | 17.63 | 17.92 | 47,444 | +0.00(+0.00%) |
Feb 13, 2017 | 18.01 | 18.11 | 17.74 | 17.92 | 34,288 | -0.40(-2.18%) |
Feb 10, 2017 | 18.38 | 18.40 | 18.10 | 18.32 | 23,230 | +0.01(+0.05%) |
Feb 09, 2017 | 18.52 | 18.67 | 18.31 | 18.31 | 24,530 | -0.26(-1.40%) |
Feb 08, 2017 | 18.81 | 18.81 | 18.40 | 18.57 | 16,045 | +0.10(+0.54%) |
Feb 07, 2017 | 18.92 | 18.92 | 18.33 | 18.47 | 37,315 | -0.53(-2.79%) |
Feb 06, 2017 | 17.60 | 19.00 | 17.60 | 19.00 | 96,533 | +1.31(+7.41%) |
Feb 03, 2017 | 17.50 | 17.72 | 17.41 | 17.69 | 48,477 | +0.19(+1.09%) |
Feb 02, 2017 | 17.25 | 17.60 | 17.25 | 17.50 | 80,271 | +0.65(+3.86%) |
Feb 01, 2017 | 16.32 | 17.25 | 16.32 | 16.85 | 80,442 | +0.09(+0.54%) |
Jan 31, 2017 | 15.59 | 16.90 | 15.59 | 16.76 | 30,530 | +1.26(+8.13%) |
Jan 30, 2017 | 15.40 | 15.52 | 15.16 | 15.50 | 30,095 | -0.11(-0.70%) |
Jan 27, 2017 | 15.54 | 15.84 | 15.39 | 15.61 | 11,951 | +0.17(+1.10%) |
Jan 26, 2017 | 15.84 | 15.95 | 15.39 | 15.44 | 12,255 | -0.56(-3.50%) |
Jan 25, 2017 | 16.61 | 16.61 | 15.75 | 16.00 | 16,367 | -0.70(-4.19%) |
Jan 24, 2017 | 16.93 | 17.00 | 16.47 | 16.70 | 26,071 | -0.30(-1.76%) |
Jan 23, 2017 | 16.81 | 17.00 | 16.60 | 17.00 | 24,866 | +0.32(+1.92%) |
Jan 20, 2017 | 16.06 | 16.93 | 16.06 | 16.68 | 23,419 | +0.61(+3.80%) |
Jan 19, 2017 | 16.68 | 16.74 | 15.75 | 16.07 | 66,917 | -0.50(-3.02%) |
Jan 18, 2017 | 16.68 | 16.90 | 16.50 | 16.57 | 18,991 | -0.11(-0.66%) |
Jan 17, 2017 | 17.17 | 17.17 | 16.65 | 16.68 | 31,704 | -0.32(-1.88%) |
Jan 16, 2017 | 16.62 | 17.20 | 16.62 | 17.00 | 14,167 | +0.40(+2.41%) |
Jan 13, 2017 | 16.37 | 16.80 | 16.36 | 16.60 | 31,951 | +0.20(+1.22%) |
Jan 12, 2017 | 16.18 | 16.76 | 16.01 | 16.40 | 110,645 | +0.50(+3.14%) |
Jan 11, 2017 | 16.49 | 16.49 | 15.72 | 15.90 | 20,557 | -0.60(-3.64%) |
Jan 10, 2017 | 16.18 | 16.56 | 16.18 | 16.50 | 67,524 | +0.36(+2.23%) |
Jan 09, 2017 | 15.99 | 16.35 | 15.99 | 16.14 | 21,241 | +0.27(+1.70%) |
Jan 06, 2017 | 15.67 | 16.02 | 15.37 | 15.87 | 35,044 | +0.09(+0.57%) |
Jan 05, 2017 | 15.73 | 16.25 | 15.73 | 15.78 | 46,382 | +0.40(+2.60%) |
Jan 04, 2017 | 15.53 | 15.53 | 15.23 | 15.38 | 50,681 | +0.04(+0.26%) |
Jan 03, 2017 | 15.97 | 15.97 | 15.15 | 15.34 | 62,950 | +0.01(+0.07%) |
Dec 30, 2016 | 15.33 | 15.33 | 15.33 | 0 | -0.66(-4.13%) | |
Dec 29, 2016 | 14.28 | 16.00 | 14.28 | 15.99 | 27,141 | +1.59(+11.04%) |
Dec 28, 2016 | 14.12 | 14.50 | 14.09 | 14.40 | 11,827 | +0.29(+2.06%) |
Dec 23, 2016 | 14.11 | 14.11 | 14.11 | 0 | -0.38(-2.62%) | |
Dec 22, 2016 | 14.80 | 14.90 | 14.42 | 14.49 | 17,323 | -0.43(-2.88%) |
Dec 21, 2016 | 15.46 | 15.80 | 14.55 | 14.92 | 107,914 | -0.38(-2.48%) |
Dec 20, 2016 | 14.20 | 15.80 | 14.10 | 15.30 | 61,248 | +0.83(+5.74%) |
Dec 19, 2016 | 13.93 | 15.10 | 13.89 | 14.47 | 35,029 | +0.02(+0.14%) |
Dec 16, 2016 | 13.48 | 14.58 | 13.05 | 14.45 | 154,902 | +1.40(+10.73%) |
Dec 15, 2016 | 14.80 | 14.80 | 13.05 | 13.05 | 29,262 | -1.75(-11.82%) |
Dec 14, 2016 | 15.64 | 15.73 | 14.75 | 14.80 | 47,650 | -0.80(-5.13%) |
Dec 13, 2016 | 15.43 | 15.70 | 15.25 | 15.60 | 58,276 | +0.38(+2.50%) |
Dec 12, 2016 | 14.80 | 15.30 | 14.66 | 15.22 | 34,253 | +0.52(+3.54%) |
Dec 09, 2016 | 14.52 | 14.98 | 14.45 | 14.70 | 35,848 | +0.16(+1.10%) |
Dec 08, 2016 | 14.53 | 14.65 | 14.14 | 14.54 | 21,685 | +0.24(+1.68%) |
Dec 07, 2016 | 14.15 | 14.68 | 14.14 | 14.30 | 42,069 | +0.02(+0.14%) |
Dec 06, 2016 | 14.56 | 15.00 | 14.00 | 14.28 | 22,491 | -0.51(-3.45%) |
Dec 05, 2016 | 14.26 | 14.80 | 14.19 | 14.79 | 12,951 | +0.33(+2.28%) |
Dec 02, 2016 | 14.80 | 14.89 | 14.41 | 14.46 | 45,773 | -0.48(-3.21%) |
Dec 01, 2016 | 15.38 | 15.40 | 14.79 | 14.94 | 39,455 | -0.66(-4.23%) |
Nov 30, 2016 | 15.84 | 15.88 | 15.30 | 15.60 | 29,545 | -0.60(-3.70%) |
Nov 29, 2016 | 16.51 | 16.51 | 15.87 | 16.20 | 553,290 | -0.50(-2.99%) |
Nov 28, 2016 | 16.30 | 16.70 | 16.25 | 16.70 | 10,134 | +0.36(+2.20%) |
Nov 25, 2016 | 16.61 | 16.61 | 16.19 | 16.34 | 15,567 | +0.00(+0.00%) |
Nov 24, 2016 | 16.93 | 16.93 | 16.22 | 16.34 | 10,666 | -0.53(-3.14%) |
Nov 23, 2016 | 17.16 | 17.16 | 16.33 | 16.87 | 12,666 | -0.29(-1.69%) |
Nov 22, 2016 | 17.26 | 17.26 | 16.88 | 17.16 | 8,369 | +0.13(+0.76%) |
Nov 21, 2016 | 17.02 | 17.27 | 16.85 | 17.03 | 25,339 | -0.07(-0.41%) |
Nov 18, 2016 | 16.64 | 17.39 | 16.40 | 17.10 | 88,181 | +0.32(+1.91%) |
Nov 17, 2016 | 16.44 | 16.95 | 16.33 | 16.78 | 255,371 | +0.25(+1.51%) |
Nov 16, 2016 | 16.58 | 16.65 | 16.35 | 16.53 | 16,526 | -0.11(-0.66%) |
Nov 15, 2016 | 16.23 | 16.70 | 15.86 | 16.64 | 16,354 | +0.69(+4.33%) |
Nov 14, 2016 | 15.13 | 15.99 | 15.02 | 15.95 | 23,629 | +0.30(+1.92%) |
Nov 11, 2016 | 17.00 | 17.00 | 15.22 | 15.65 | 69,012 | -1.64(-9.49%) |
Nov 10, 2016 | 17.93 | 17.93 | 16.97 | 17.29 | 59,799 | -0.90(-4.95%) |
Nov 09, 2016 | 19.20 | 19.25 | 18.75 | 18.19 | 119,819 | -0.31(-1.68%) |
Nov 08, 2016 | 17.90 | 18.62 | 17.71 | 18.50 | 141,672 | +0.69(+3.87%) |
Nov 07, 2016 | 18.00 | 18.09 | 17.33 | 17.81 | 37,975 | -0.12(-0.67%) |
Nov 04, 2016 | 18.45 | 18.60 | 17.64 | 17.93 | 44,174 | -0.52(-2.82%) |
Nov 03, 2016 | 19.00 | 19.01 | 18.45 | 18.45 | 20,232 | -0.75(-3.91%) |
Nov 02, 2016 | 19.20 | 19.33 | 18.93 | 19.20 | 38,526 | +0.05(+0.26%) |
Nov 01, 2016 | 18.60 | 20.18 | 18.60 | 19.15 | 178,367 | +0.43(+2.30%) |
Oct 31, 2016 | 18.43 | 18.92 | 18.26 | 18.72 | 27,696 | +0.25(+1.38%) |
Oct 28, 2016 | 18.40 | 18.60 | 18.20 | 18.46 | 11,022 | -0.14(-0.73%) |
Oct 27, 2016 | 18.75 | 18.79 | 18.07 | 18.60 | 24,050 | -0.07(-0.37%) |
Oct 26, 2016 | 18.73 | 18.85 | 18.61 | 18.67 | 35,898 | +0.00(+0.00%) |
Oct 25, 2016 | 18.67 | 18.89 | 18.51 | 18.67 | 8,200 | -0.09(-0.48%) |
Oct 24, 2016 | 18.79 | 18.88 | 18.67 | 18.76 | 6,121 | +0.04(+0.21%) |
Oct 21, 2016 | 19.03 | 19.07 | 18.70 | 18.72 | 19,480 | -0.48(-2.50%) |
Oct 20, 2016 | 18.93 | 19.20 | 18.71 | 19.20 | 27,096 | +0.47(+2.51%) |
Oct 19, 2016 | 18.25 | 18.90 | 18.25 | 18.73 | 16,670 | +0.44(+2.41%) |
Oct 18, 2016 | 17.90 | 18.44 | 17.90 | 18.29 | 47,069 | +0.50(+2.81%) |
Oct 17, 2016 | 17.74 | 17.96 | 17.74 | 17.79 | 6,407 | +0.00(+0.00%) |
Oct 14, 2016 | 17.97 | 17.97 | 17.58 | 17.79 | 3,760 | +0.04(+0.23%) |
Oct 13, 2016 | 17.50 | 17.80 | 17.35 | 17.75 | 11,704 | +0.25(+1.43%) |
Oct 12, 2016 | 17.29 | 17.50 | 17.15 | 17.50 | 58,936 | +0.29(+1.69%) |
Oct 11, 2016 | 17.30 | 17.43 | 17.08 | 17.21 | 34,083 | -0.06(-0.35%) |
Oct 07, 2016 | 17.27 | 17.27 | 17.27 | 0 | +0.05(+0.29%) | |
Oct 06, 2016 | 17.01 | 17.26 | 16.86 | 17.22 | 26,556 | +0.11(+0.64%) |
Oct 05, 2016 | 16.91 | 17.40 | 16.52 | 17.11 | 21,556 | +0.51(+3.07%) |
Oct 04, 2016 | 17.48 | 17.48 | 16.05 | 16.60 | 70,222 | -0.93(-5.31%) |
Oct 03, 2016 | 18.59 | 18.59 | 17.36 | 17.53 | 22,111 | -1.03(-5.55%) |
Sep 30, 2016 | 19.00 | 19.10 | 18.40 | 18.56 | 58,357 | -0.07(-0.38%) |
Sep 29, 2016 | 18.15 | 18.75 | 18.05 | 18.63 | 37,091 | +0.33(+1.80%) |
Sep 28, 2016 | 18.25 | 18.36 | 18.11 | 18.30 | 13,560 | +0.20(+1.10%) |
Sep 27, 2016 | 18.11 | 18.11 | 17.82 | 18.10 | 25,275 | -0.02(-0.11%) |
Sep 26, 2016 | 18.00 | 18.36 | 18.00 | 18.12 | 25,271 | +0.01(+0.06%) |
Sep 23, 2016 | 17.87 | 18.14 | 17.83 | 18.11 | 12,723 | +0.51(+2.90%) |
Sep 22, 2016 | 17.05 | 17.80 | 16.97 | 17.60 | 25,036 | +0.77(+4.58%) |
Sep 21, 2016 | 16.30 | 16.91 | 16.09 | 16.83 | 46,842 | +0.54(+3.31%) |
Sep 20, 2016 | 16.28 | 16.30 | 16.19 | 16.29 | 33,394 | +0.11(+0.68%) |
Sep 19, 2016 | 16.15 | 16.30 | 16.05 | 16.18 | 14,701 | +0.08(+0.50%) |
Sep 16, 2016 | 16.43 | 16.43 | 16.10 | 16.10 | 17,033 | -0.19(-1.17%) |
Sep 15, 2016 | 15.94 | 16.29 | 15.94 | 16.29 | 29,619 | +0.35(+2.20%) |
Sep 14, 2016 | 16.47 | 16.50 | 15.94 | 15.94 | 18,773 | -0.48(-2.92%) |
Sep 13, 2016 | 16.69 | 16.69 | 16.40 | 16.42 | 23,063 | -0.08(-0.48%) |
Sep 12, 2016 | 17.22 | 17.22 | 16.39 | 16.50 | 17,941 | -0.40(-2.37%) |
Sep 09, 2016 | 16.70 | 17.01 | 16.46 | 16.90 | 83,820 | +0.39(+2.36%) |
Sep 08, 2016 | 16.90 | 16.91 | 16.30 | 16.51 | 19,756 | -0.49(-2.88%) |
Sep 07, 2016 | 17.73 | 17.74 | 16.88 | 17.00 | 23,639 | -0.30(-1.73%) |
Sep 06, 2016 | 17.84 | 17.84 | 17.20 | 17.30 | 32,665 | +0.05(+0.29%) |
Sep 02, 2016 | 17.25 | 17.25 | 17.25 | 0 | +0.57(+3.42%) | |
Sep 01, 2016 | 16.21 | 16.90 | 16.21 | 16.68 | 61,500 | +0.31(+1.89%) |
Aug 31, 2016 | 16.47 | 16.54 | 16.21 | 16.37 | 23,641 | +0.02(+0.12%) |
Aug 30, 2016 | 17.35 | 17.35 | 16.12 | 16.35 | 55,804 | -1.07(-6.14%) |
Aug 29, 2016 | 17.61 | 17.82 | 17.42 | 17.42 | 55,984 | -0.06(-0.34%) |
Aug 26, 2016 | 17.56 | 18.18 | 17.09 | 17.48 | 24,735 | -0.02(-0.11%) |
Aug 25, 2016 | 17.80 | 18.00 | 17.24 | 17.50 | 36,982 | -0.17(-0.96%) |
Aug 24, 2016 | 18.30 | 18.30 | 17.30 | 17.67 | 113,665 | -0.67(-3.65%) |
Aug 23, 2016 | 18.72 | 18.72 | 18.00 | 18.34 | 35,029 | -0.40(-2.13%) |
Aug 22, 2016 | 18.79 | 18.80 | 18.51 | 18.74 | 28,893 | -0.21(-1.11%) |
Aug 19, 2016 | 19.41 | 19.45 | 18.87 | 18.95 | 39,718 | -0.37(-1.92%) |
Aug 18, 2016 | 18.94 | 19.32 | 18.94 | 19.32 | 9,883 | +0.41(+2.17%) |
Aug 17, 2016 | 18.99 | 19.21 | 18.65 | 18.91 | 29,933 | +0.01(+0.05%) |
Aug 16, 2016 | 19.00 | 19.20 | 18.70 | 18.90 | 30,692 | +0.00(+0.00%) |
Aug 15, 2016 | 18.15 | 19.97 | 18.15 | 18.90 | 56,383 | +0.80(+4.42%) |
Aug 12, 2016 | 17.56 | 18.24 | 17.33 | 18.10 | 97,407 | +0.86(+4.99%) |
Aug 11, 2016 | 17.00 | 17.40 | 16.96 | 17.24 | 151,613 | +0.29(+1.71%) |
Aug 10, 2016 | 16.62 | 16.99 | 16.55 | 16.95 | 50,037 | +0.27(+1.62%) |
Aug 09, 2016 | 16.23 | 16.68 | 16.12 | 16.68 | 178,859 | +0.52(+3.22%) |
Aug 08, 2016 | 16.30 | 16.30 | 16.00 | 16.16 | 55,044 | +0.00(+0.00%) |
Aug 05, 2016 | 16.20 | 16.30 | 15.93 | 16.16 | 32,281 | -0.14(-0.86%) |
Aug 04, 2016 | 16.30 | 16.30 | 16.23 | 16.30 | 29,488 | +0.01(+0.06%) |
Aug 03, 2016 | 16.25 | 16.30 | 16.20 | 16.29 | 37,247 | +0.09(+0.56%) |
Aug 02, 2016 | 15.99 | 16.25 | 15.90 | 16.20 | 81,472 | +0.27(+1.69%) |
Jul 29, 2016 | 15.93 | 15.93 | 15.93 | 0 | +0.28(+1.79%) | |
Jul 28, 2016 | 15.51 | 15.71 | 15.42 | 15.65 | 85,091 | +0.22(+1.43%) |
Jul 27, 2016 | 15.25 | 15.63 | 15.13 | 15.43 | 160,101 | +0.28(+1.85%) |
Jul 26, 2016 | 15.00 | 15.18 | 15.00 | 15.15 | 159,040 | +0.16(+1.07%) |
Jul 25, 2016 | 15.10 | 15.13 | 14.99 | 14.99 | 45,509 | -0.09(-0.60%) |
Jul 22, 2016 | 15.10 | 15.10 | 14.95 | 15.08 | 222,243 | +0.02(+0.13%) |
Jul 21, 2016 | 14.91 | 15.14 | 14.89 | 15.06 | 243,317 | +0.17(+1.14%) |
Jul 20, 2016 | 15.01 | 15.02 | 14.74 | 14.89 | 78,330 | -0.05(-0.33%) |
Jul 19, 2016 | 14.81 | 15.06 | 14.81 | 14.94 | 65,139 | +0.19(+1.29%) |
Jul 18, 2016 | 15.14 | 15.15 | 14.48 | 14.75 | 63,691 | -0.35(-2.32%) |
Jul 15, 2016 | 14.99 | 15.12 | 14.93 | 15.10 | 116,326 | +0.15(+1.00%) |
Jul 14, 2016 | 15.15 | 15.15 | 14.90 | 14.95 | 51,616 | -0.04(-0.27%) |
Jul 13, 2016 | 15.00 | 15.24 | 14.97 | 14.99 | 167,985 | +0.07(+0.47%) |
Jul 12, 2016 | 15.09 | 15.10 | 14.92 | 14.92 | 63,441 | -0.21(-1.39%) |
Jul 11, 2016 | 15.05 | 15.13 | 14.94 | 15.13 | 224,434 | +0.34(+2.30%) |
Jul 08, 2016 | 15.05 | 14.78 | 14.79 | 102,279 | -0.26(-1.73%) | |
Jul 07, 2016 | 15.08 | 15.08 | 14.99 | 15.05 | 39,612 | +0.00(+0.00%) |
Jul 05, 2016 | 14.99 | 15.08 | 14.85 | 15.05 | 153,119 | +0.25(+1.69%) |
Jul 04, 2016 | 14.99 | 15.06 | 14.79 | 14.80 | 75,999 | -0.15(-1.00%) |
Jun 30, 2016 | 14.95 | 14.95 | 14.95 | 0 | -0.04(-0.27%) | |
Jun 29, 2016 | 14.87 | 15.00 | 14.82 | 14.99 | 138,127 | +0.14(+0.94%) |
Jun 28, 2016 | 15.05 | 15.06 | 14.55 | 14.85 | 289,368 | -1.63(-9.89%) |
Jun 27, 2016 | 16.96 | 17.00 | 16.06 | 16.48 | 42,035 | -0.47(-2.77%) |
Jun 24, 2016 | 17.00 | 17.00 | 16.40 | 16.95 | 74,057 | -0.05(-0.29%) |
Jun 23, 2016 | 16.65 | 17.10 | 16.54 | 17.00 | 59,000 | +0.40(+2.41%) |
Jun 22, 2016 | 16.73 | 16.73 | 16.40 | 16.60 | 83,620 | +0.35(+2.15%) |
Jun 21, 2016 | 16.40 | 16.54 | 15.69 | 16.25 | 58,629 | -0.19(-1.16%) |
Jun 20, 2016 | 16.79 | 16.85 | 16.11 | 16.44 | 23,496 | -0.31(-1.85%) |
Jun 17, 2016 | 16.90 | 17.10 | 16.63 | 16.75 | 34,574 | +0.00(+0.00%) |
Jun 16, 2016 | 17.00 | 17.73 | 16.70 | 16.75 | 88,614 | +0.26(+1.58%) |
Jun 15, 2016 | 16.06 | 17.50 | 15.62 | 16.49 | 126,002 | +0.92(+5.91%) |
Jun 14, 2016 | 15.40 | 15.69 | 15.40 | 15.57 | 97,771 | +0.17(+1.10%) |
Jun 13, 2016 | 15.20 | 15.40 | 15.20 | 15.40 | 84,523 | +0.20(+1.32%) |
Jun 10, 2016 | 14.99 | 15.20 | 14.99 | 15.20 | 45,152 | +0.20(+1.33%) |
Jun 09, 2016 | 14.50 | 15.10 | 14.50 | 15.00 | 73,974 | +0.50(+3.45%) |
Jun 08, 2016 | 14.10 | 14.90 | 14.09 | 14.50 | 66,830 | +0.45(+3.20%) |
Jun 07, 2016 | 14.12 | 14.12 | 13.83 | 14.05 | 37,803 | +0.05(+0.36%) |
Jun 06, 2016 | 13.97 | 14.05 | 13.97 | 14.00 | 16,235 | +0.03(+0.21%) |
Jun 03, 2016 | 14.14 | 14.15 | 13.97 | 13.97 | 23,659 | -0.03(-0.21%) |
Jun 02, 2016 | 14.13 | 14.13 | 13.69 | 14.00 | 40,842 | +0.00(+0.00%) |
Jun 01, 2016 | 14.14 | 14.15 | 13.87 | 14.00 | 8,023 | -0.15(-1.06%) |
May 31, 2016 | 14.14 | 14.15 | 13.99 | 14.15 | 26,702 | +0.02(+0.14%) |
May 30, 2016 | 14.13 | 14.13 | 14.07 | 14.13 | 3,366 | +0.23(+1.65%) |
May 27, 2016 | 14.12 | 14.13 | 13.85 | 13.90 | 15,196 | -0.09(-0.64%) |
May 26, 2016 | 14.09 | 14.10 | 13.90 | 13.99 | 21,036 | -0.09(-0.64%) |
May 25, 2016 | 14.13 | 14.15 | 13.91 | 14.08 | 41,788 | +0.22(+1.59%) |
May 24, 2016 | 13.30 | 14.14 | 13.25 | 13.86 | 66,855 | +0.59(+4.45%) |
May 20, 2016 | 13.27 | 13.27 | 13.27 | 0 | +0.27(+2.08%) | |
May 19, 2016 | 13.00 | 13.00 | 12.86 | 13.00 | 17,942 | +0.00(+0.00%) |
May 18, 2016 | 12.51 | 13.00 | 12.50 | 13.00 | 36,591 | +0.48(+3.83%) |
May 17, 2016 | 12.49 | 12.52 | 12.45 | 12.52 | 24,985 | +0.05(+0.40%) |
May 16, 2016 | 12.50 | 12.98 | 12.47 | 12.47 | 48,659 | -0.02(-0.16%) |
May 13, 2016 | 12.49 | 12.50 | 12.46 | 12.49 | 29,066 | +0.05(+0.40%) |
May 12, 2016 | 12.26 | 12.50 | 12.26 | 12.44 | 20,934 | +0.44(+3.67%) |
May 11, 2016 | 12.00 | 12.24 | 11.97 | 12.00 | 24,437 | +0.01(+0.08%) |
May 10, 2016 | 11.98 | 12.00 | 11.85 | 11.99 | 12,943 | +0.14(+1.18%) |
May 09, 2016 | 11.78 | 12.00 | 11.78 | 11.85 | 15,350 | -0.44(-3.58%) |
May 06, 2016 | 11.96 | 12.50 | 11.90 | 12.29 | 29,277 | +0.39(+3.28%) |
May 05, 2016 | 11.90 | 11.90 | 11.90 | 11.90 | 8,177 | +0.10(+0.85%) |
May 04, 2016 | 12.00 | 12.00 | 11.80 | 11.80 | 300 | -0.20(-1.67%) |
May 03, 2016 | 12.00 | 12.00 | 11.41 | 12.00 | 35,045 | +0.00(+0.00%) |