Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.31 | 14.36 | 12.75 | 13.09 | 3,956,210 | -1.19(-8.33%) |
Apr 27, 2017 | 14.77 | 14.80 | 14.17 | 14.28 | 1,193,961 | -0.54(-3.64%) |
Apr 26, 2017 | 15.00 | 15.11 | 14.82 | 14.82 | 580,456 | -0.27(-1.79%) |
Apr 25, 2017 | 14.78 | 15.15 | 14.78 | 15.09 | 969,324 | +0.37(+2.51%) |
Apr 24, 2017 | 14.67 | 14.85 | 14.60 | 14.72 | 733,169 | +0.24(+1.66%) |
Apr 21, 2017 | 14.40 | 14.57 | 14.31 | 14.48 | 514,183 | +0.12(+0.84%) |
Apr 20, 2017 | 14.34 | 14.56 | 14.33 | 14.36 | 1,419,601 | +0.05(+0.35%) |
Apr 19, 2017 | 14.55 | 14.68 | 14.26 | 14.31 | 1,154,439 | -0.25(-1.72%) |
Apr 18, 2017 | 14.74 | 14.75 | 14.41 | 14.56 | 1,130,243 | -0.25(-1.69%) |
Apr 17, 2017 | 14.88 | 14.88 | 14.68 | 14.81 | 653,795 | -0.01(-0.07%) |
Apr 13, 2017 | 15.01 | 15.15 | 14.81 | 14.82 | 1,923,515 | -0.23(-1.53%) |
Apr 12, 2017 | 15.56 | 15.56 | 14.97 | 15.05 | 3,454,959 | -0.69(-4.38%) |
Apr 11, 2017 | 15.52 | 15.88 | 15.48 | 15.74 | 1,627,711 | +0.27(+1.75%) |
Apr 10, 2017 | 14.99 | 15.65 | 14.94 | 15.47 | 1,311,498 | +0.50(+3.34%) |
Apr 07, 2017 | 14.90 | 15.07 | 14.82 | 14.97 | 634,073 | +0.06(+0.40%) |
Apr 06, 2017 | 14.68 | 14.96 | 14.57 | 14.91 | 5,120,430 | +0.31(+2.12%) |
Apr 05, 2017 | 14.95 | 15.18 | 14.57 | 14.60 | 1,316,858 | -0.29(-1.95%) |
Apr 04, 2017 | 14.77 | 14.90 | 14.53 | 14.89 | 800,851 | +0.13(+0.88%) |
Apr 03, 2017 | 14.79 | 14.90 | 14.58 | 14.76 | 4,850,727 | +0.04(+0.27%) |
Mar 31, 2017 | 14.77 | 14.99 | 14.72 | 14.72 | 991,835 | -0.23(-1.54%) |
Mar 30, 2017 | 15.02 | 15.13 | 14.86 | 14.95 | 663,779 | -0.08(-0.53%) |
Mar 29, 2017 | 14.85 | 15.11 | 14.85 | 15.03 | 925,009 | +0.06(+0.40%) |
Mar 28, 2017 | 14.75 | 14.99 | 14.69 | 14.97 | 1,076,868 | +0.23(+1.56%) |
Mar 27, 2017 | 14.37 | 14.82 | 14.37 | 14.74 | 1,086,898 | +0.16(+1.10%) |
Mar 24, 2017 | 14.74 | 14.89 | 14.53 | 14.58 | 954,662 | -0.10(-0.68%) |
Mar 23, 2017 | 14.49 | 14.76 | 14.41 | 14.68 | 1,247,053 | +0.22(+1.52%) |
Mar 22, 2017 | 14.15 | 14.52 | 14.14 | 14.46 | 1,049,654 | +0.25(+1.76%) |
Mar 21, 2017 | 14.66 | 14.80 | 14.19 | 14.21 | 1,864,798 | -0.49(-3.33%) |
Mar 20, 2017 | 14.70 | 14.80 | 14.57 | 14.70 | 897,853 | -0.03(-0.20%) |
Mar 17, 2017 | 14.85 | 15.06 | 14.70 | 14.73 | 3,065,165 | -0.16(-1.07%) |
Mar 16, 2017 | 14.50 | 14.95 | 14.47 | 14.89 | 1,363,389 | +0.43(+2.97%) |
Mar 15, 2017 | 14.65 | 14.67 | 14.42 | 14.46 | 1,475,458 | -0.08(-0.55%) |
Mar 14, 2017 | 14.81 | 14.86 | 14.48 | 14.54 | 1,226,691 | -0.26(-1.76%) |
Mar 13, 2017 | 15.05 | 15.05 | 14.74 | 14.80 | 1,234,269 | -0.09(-0.60%) |
Mar 10, 2017 | 14.70 | 14.91 | 14.51 | 14.89 | 1,010,024 | +0.19(+1.29%) |
Mar 09, 2017 | 14.93 | 15.29 | 14.62 | 14.70 | 1,655,459 | -0.36(-2.39%) |
Mar 08, 2017 | 14.88 | 15.26 | 14.78 | 15.06 | 1,265,188 | +0.32(+2.17%) |
Mar 07, 2017 | 14.51 | 14.85 | 14.48 | 14.74 | 1,204,462 | +0.17(+1.17%) |
Mar 06, 2017 | 14.47 | 14.62 | 14.39 | 14.57 | 1,035,666 | +0.04(+0.28%) |
Mar 03, 2017 | 14.70 | 14.71 | 14.48 | 14.53 | 1,242,412 | -0.05(-0.34%) |
Mar 02, 2017 | 14.84 | 14.94 | 14.58 | 14.58 | 1,273,195 | -0.13(-0.88%) |
Mar 01, 2017 | 14.91 | 15.03 | 14.69 | 14.71 | 1,550,172 | +0.01(+0.07%) |
Feb 28, 2017 | 14.78 | 14.92 | 14.68 | 14.70 | 1,513,644 | -0.10(-0.68%) |
Feb 27, 2017 | 14.52 | 14.93 | 14.29 | 14.80 | 2,259,355 | +0.42(+2.92%) |
Feb 24, 2017 | 14.75 | 14.75 | 14.31 | 14.38 | 1,412,408 | -0.39(-2.64%) |
Feb 23, 2017 | 15.04 | 15.09 | 14.76 | 14.77 | 1,281,718 | -0.21(-1.40%) |
Feb 22, 2017 | 15.11 | 15.14 | 14.89 | 14.98 | 2,253,567 | -0.10(-0.66%) |
Feb 21, 2017 | 15.42 | 15.48 | 15.02 | 15.08 | 1,406,923 | -0.27(-1.76%) |
Feb 17, 2017 | 15.35 | 15.35 | 15.35 | 0 | -0.15(-0.97%) | |
Feb 16, 2017 | 15.51 | 15.80 | 15.34 | 15.50 | 1,375,926 | -0.01(-0.06%) |
Feb 15, 2017 | 16.14 | 16.16 | 15.38 | 15.51 | 2,132,226 | -0.63(-3.90%) |
Feb 14, 2017 | 15.70 | 16.17 | 15.47 | 16.14 | 2,843,603 | +0.80(+5.22%) |
Feb 13, 2017 | 14.78 | 15.38 | 14.71 | 15.34 | 2,159,624 | +0.79(+5.43%) |
Feb 10, 2017 | 14.27 | 14.83 | 14.22 | 14.55 | 2,101,977 | +0.31(+2.18%) |
Feb 09, 2017 | 14.39 | 14.47 | 14.08 | 14.24 | 1,280,246 | -0.11(-0.77%) |
Feb 08, 2017 | 14.08 | 14.50 | 13.94 | 14.35 | 1,813,416 | +0.29(+2.06%) |
Feb 07, 2017 | 13.64 | 14.17 | 13.64 | 14.06 | 1,710,442 | +0.38(+2.78%) |
Feb 06, 2017 | 14.00 | 14.00 | 13.55 | 13.68 | 1,907,653 | -0.23(-1.65%) |
Feb 03, 2017 | 13.99 | 14.13 | 13.77 | 13.91 | 2,289,656 | -0.08(-0.57%) |
Feb 02, 2017 | 14.73 | 14.73 | 13.69 | 13.99 | 4,231,466 | -0.71(-4.83%) |
Feb 01, 2017 | 14.92 | 14.93 | 14.40 | 14.70 | 5,342,158 | -1.87(-11.29%) |
Jan 31, 2017 | 16.49 | 16.68 | 16.37 | 16.57 | 2,140,491 | +0.04(+0.24%) |
Jan 30, 2017 | 16.95 | 17.01 | 16.34 | 16.53 | 2,732,947 | -0.50(-2.94%) |
Jan 27, 2017 | 16.94 | 17.11 | 16.78 | 17.03 | 2,285,877 | +0.04(+0.24%) |
Jan 26, 2017 | 16.79 | 17.09 | 16.72 | 16.99 | 2,723,818 | +0.19(+1.13%) |
Jan 25, 2017 | 17.09 | 17.49 | 16.49 | 16.80 | 3,990,631 | -0.23(-1.35%) |
Jan 24, 2017 | 16.19 | 17.08 | 16.12 | 17.03 | 3,233,611 | +1.01(+6.30%) |
Jan 23, 2017 | 15.69 | 16.05 | 15.60 | 16.02 | 2,387,450 | +0.37(+2.36%) |
Jan 20, 2017 | 15.92 | 16.41 | 15.52 | 15.65 | 3,565,755 | -0.20(-1.26%) |
Jan 19, 2017 | 14.40 | 15.93 | 14.38 | 15.85 | 5,460,156 | +1.46(+10.15%) |
Jan 18, 2017 | 15.45 | 15.84 | 14.16 | 14.39 | 7,176,870 | -2.93(-16.92%) |
Jan 17, 2017 | 17.35 | 17.42 | 16.88 | 17.32 | 2,437,677 | +0.20(+1.17%) |
Jan 16, 2017 | 17.55 | 17.65 | 17.12 | 17.12 | 1,051,229 | -0.31(-1.78%) |
Jan 13, 2017 | 16.64 | 17.45 | 16.30 | 17.43 | 3,590,122 | +0.81(+4.87%) |
Jan 12, 2017 | 16.69 | 17.49 | 16.41 | 16.62 | 4,989,980 | +0.25(+1.53%) |
Jan 11, 2017 | 15.90 | 16.44 | 15.73 | 16.37 | 3,929,836 | +0.72(+4.60%) |
Jan 10, 2017 | 14.30 | 15.77 | 14.28 | 15.65 | 3,272,443 | +1.45(+10.21%) |
Jan 09, 2017 | 14.31 | 14.36 | 14.09 | 14.20 | 951,219 | -0.04(-0.28%) |
Jan 06, 2017 | 14.54 | 14.55 | 14.14 | 14.24 | 1,019,025 | -0.22(-1.52%) |
Jan 05, 2017 | 14.33 | 14.86 | 14.30 | 14.46 | 1,877,423 | +0.23(+1.62%) |
Jan 04, 2017 | 13.98 | 14.25 | 13.95 | 14.23 | 1,155,169 | +0.27(+1.93%) |
Jan 03, 2017 | 14.09 | 14.21 | 13.75 | 13.96 | 1,422,939 | -0.08(-0.57%) |
Dec 30, 2016 | 14.04 | 14.04 | 14.04 | 0 | +0.08(+0.57%) | |
Dec 29, 2016 | 13.82 | 14.09 | 13.78 | 13.96 | 914,269 | +0.08(+0.58%) |
Dec 28, 2016 | 14.05 | 14.30 | 13.77 | 13.88 | 1,424,048 | -0.33(-2.32%) |
Dec 23, 2016 | 14.21 | 14.21 | 14.21 | 0 | -0.09(-0.63%) | |
Dec 22, 2016 | 14.05 | 14.33 | 13.89 | 14.30 | 2,234,741 | +0.25(+1.78%) |
Dec 21, 2016 | 14.32 | 14.36 | 14.04 | 14.05 | 1,277,802 | -0.29(-2.02%) |
Dec 20, 2016 | 14.18 | 14.55 | 14.13 | 14.34 | 1,714,011 | +0.12(+0.84%) |
Dec 19, 2016 | 14.44 | 14.53 | 14.14 | 14.22 | 1,486,141 | -0.27(-1.86%) |
Dec 16, 2016 | 13.78 | 14.58 | 13.78 | 14.49 | 6,432,559 | +0.67(+4.85%) |
Dec 15, 2016 | 13.33 | 13.88 | 13.32 | 13.82 | 1,669,606 | +0.43(+3.21%) |
Dec 14, 2016 | 13.68 | 13.76 | 13.37 | 13.39 | 1,766,832 | -0.32(-2.33%) |
Dec 13, 2016 | 13.65 | 13.80 | 13.40 | 13.71 | 1,319,818 | +0.10(+0.73%) |
Dec 12, 2016 | 14.03 | 14.08 | 13.57 | 13.61 | 1,742,067 | -0.33(-2.37%) |
Dec 09, 2016 | 14.06 | 14.19 | 13.87 | 13.94 | 1,676,560 | +0.18(+1.31%) |
Dec 08, 2016 | 13.75 | 13.96 | 13.65 | 13.76 | 2,040,580 | +0.18(+1.33%) |
Dec 07, 2016 | 13.30 | 13.72 | 13.21 | 13.58 | 1,715,529 | +0.37(+2.80%) |
Dec 06, 2016 | 12.97 | 13.28 | 12.88 | 13.21 | 1,314,998 | +0.26(+2.01%) |
Dec 05, 2016 | 12.60 | 12.99 | 12.55 | 12.95 | 1,213,086 | +0.44(+3.52%) |
Dec 02, 2016 | 12.58 | 12.68 | 12.45 | 12.51 | 720,469 | -0.14(-1.11%) |
Dec 01, 2016 | 12.43 | 12.97 | 12.41 | 12.65 | 1,523,527 | +0.29(+2.35%) |
Nov 30, 2016 | 12.31 | 12.45 | 12.23 | 12.36 | 2,230,148 | +0.16(+1.31%) |
Nov 29, 2016 | 12.36 | 12.48 | 12.18 | 12.20 | 971,041 | -0.31(-2.48%) |
Nov 28, 2016 | 12.49 | 12.57 | 12.31 | 12.51 | 792,325 | +0.02(+0.16%) |
Nov 25, 2016 | 12.60 | 12.61 | 12.38 | 12.49 | 806,084 | -0.13(-1.03%) |
Nov 24, 2016 | 12.49 | 12.64 | 12.46 | 12.62 | 507,882 | +0.17(+1.37%) |
Nov 23, 2016 | 12.41 | 12.65 | 12.32 | 12.45 | 1,228,387 | +0.00(+0.00%) |
Nov 22, 2016 | 12.30 | 12.49 | 12.15 | 12.45 | 1,601,880 | +0.14(+1.14%) |
Nov 21, 2016 | 12.40 | 12.62 | 12.26 | 12.31 | 1,250,875 | +0.04(+0.33%) |
Nov 18, 2016 | 12.42 | 12.47 | 12.22 | 12.27 | 867,043 | -0.21(-1.68%) |
Nov 17, 2016 | 12.48 | 12.49 | 12.30 | 12.48 | 1,137,666 | +0.11(+0.89%) |
Nov 16, 2016 | 12.02 | 12.47 | 11.97 | 12.37 | 1,525,105 | +0.32(+2.66%) |
Nov 15, 2016 | 11.98 | 12.17 | 11.77 | 12.05 | 1,420,296 | +0.04(+0.33%) |
Nov 14, 2016 | 11.86 | 12.03 | 11.80 | 12.01 | 1,343,962 | +0.23(+1.95%) |
Nov 11, 2016 | 12.20 | 12.20 | 11.62 | 11.78 | 1,759,216 | -0.27(-2.24%) |
Nov 10, 2016 | 11.64 | 12.25 | 11.61 | 12.05 | 1,973,696 | +0.62(+5.42%) |
Nov 09, 2016 | 11.28 | 11.53 | 11.28 | 11.43 | 1,228,780 | +0.12(+1.06%) |
Nov 08, 2016 | 11.04 | 11.50 | 11.01 | 11.31 | 2,569,663 | +0.28(+2.54%) |
Nov 07, 2016 | 11.26 | 11.36 | 11.01 | 11.03 | 886,643 | -0.04(-0.36%) |
Nov 04, 2016 | 10.94 | 11.50 | 10.90 | 11.07 | 1,721,113 | +0.08(+0.73%) |
Nov 03, 2016 | 11.10 | 11.14 | 10.66 | 10.99 | 1,730,224 | -0.16(-1.43%) |
Nov 02, 2016 | 10.33 | 11.18 | 10.18 | 11.15 | 3,138,448 | +1.20(+12.06%) |
Nov 01, 2016 | 10.35 | 10.35 | 9.930 | 9.950 | 1,767,108 | -0.38(-3.68%) |
Oct 31, 2016 | 10.65 | 10.66 | 10.31 | 10.33 | 1,082,685 | -0.29(-2.73%) |
Oct 28, 2016 | 10.61 | 10.76 | 10.57 | 10.62 | 836,760 | +0.02(+0.19%) |
Oct 27, 2016 | 10.64 | 10.76 | 10.56 | 10.60 | 1,177,512 | -0.02(-0.19%) |
Oct 26, 2016 | 10.46 | 10.82 | 10.46 | 10.62 | 1,494,466 | +0.10(+0.95%) |
Oct 25, 2016 | 10.57 | 10.66 | 10.42 | 10.52 | 1,139,852 | -0.04(-0.38%) |
Oct 24, 2016 | 10.74 | 10.75 | 10.54 | 10.56 | 661,497 | -0.14(-1.31%) |
Oct 21, 2016 | 10.73 | 10.78 | 10.66 | 10.70 | 653,568 | -0.04(-0.37%) |
Oct 20, 2016 | 10.53 | 10.78 | 10.46 | 10.74 | 907,606 | +0.20(+1.90%) |
Oct 19, 2016 | 10.52 | 10.60 | 10.45 | 10.54 | 662,026 | +0.04(+0.38%) |
Oct 18, 2016 | 10.46 | 10.50 | 10.30 | 10.50 | 637,446 | +0.11(+1.06%) |
Oct 17, 2016 | 10.51 | 10.57 | 10.35 | 10.39 | 882,152 | -0.16(-1.52%) |
Oct 14, 2016 | 10.38 | 10.61 | 10.36 | 10.55 | 1,485,921 | +0.22(+2.13%) |
Oct 13, 2016 | 10.20 | 10.33 | 9.880 | 10.33 | 2,033,845 | +0.05(+0.49%) |
Oct 12, 2016 | 10.47 | 10.52 | 10.27 | 10.28 | 1,017,567 | -0.24(-2.28%) |
Oct 11, 2016 | 10.50 | 10.60 | 10.45 | 10.52 | 997,295 | +0.05(+0.48%) |
Oct 07, 2016 | 10.47 | 10.47 | 10.47 | 0 | -0.16(-1.51%) | |
Oct 06, 2016 | 10.66 | 10.68 | 10.48 | 10.63 | 1,747,910 | -0.09(-0.84%) |
Oct 05, 2016 | 10.82 | 10.85 | 10.67 | 10.72 | 1,249,674 | +0.01(+0.09%) |
Oct 04, 2016 | 11.05 | 11.07 | 10.69 | 10.71 | 1,466,196 | -0.35(-3.16%) |
Oct 03, 2016 | 11.23 | 11.31 | 11.01 | 11.06 | 1,092,528 | -0.15(-1.34%) |
Sep 30, 2016 | 11.46 | 11.55 | 11.21 | 11.21 | 1,153,144 | -0.22(-1.92%) |
Sep 29, 2016 | 11.33 | 11.55 | 11.32 | 11.43 | 1,206,500 | +0.13(+1.15%) |
Sep 28, 2016 | 11.34 | 11.35 | 11.05 | 11.30 | 1,376,019 | +0.00(+0.00%) |
Sep 27, 2016 | 11.49 | 11.49 | 11.27 | 11.30 | 1,026,610 | -0.23(-1.99%) |
Sep 26, 2016 | 11.64 | 11.67 | 11.51 | 11.53 | 543,336 | -0.10(-0.86%) |
Sep 23, 2016 | 11.73 | 11.83 | 11.54 | 11.63 | 983,661 | -0.06(-0.51%) |
Sep 22, 2016 | 11.83 | 11.90 | 11.63 | 11.69 | 798,328 | -0.05(-0.43%) |
Sep 21, 2016 | 11.63 | 11.83 | 11.61 | 11.74 | 776,882 | +0.22(+1.91%) |
Sep 20, 2016 | 11.63 | 11.78 | 11.52 | 11.52 | 1,298,436 | -0.02(-0.17%) |
Sep 19, 2016 | 11.72 | 11.74 | 11.50 | 11.54 | 888,065 | -0.05(-0.43%) |
Sep 16, 2016 | 11.58 | 11.65 | 11.50 | 11.59 | 2,267,952 | -0.05(-0.43%) |
Sep 15, 2016 | 11.45 | 11.68 | 11.45 | 11.64 | 1,262,636 | +0.20(+1.75%) |
Sep 14, 2016 | 11.37 | 11.62 | 11.34 | 11.44 | 1,179,583 | +0.06(+0.53%) |
Sep 13, 2016 | 11.75 | 11.77 | 11.30 | 11.38 | 1,485,998 | -0.40(-3.40%) |
Sep 12, 2016 | 11.72 | 11.87 | 11.69 | 11.78 | 1,186,627 | -0.01(-0.08%) |
Sep 09, 2016 | 11.99 | 12.07 | 11.76 | 11.79 | 1,471,430 | -0.27(-2.24%) |
Sep 08, 2016 | 12.10 | 12.15 | 11.99 | 12.06 | 1,109,891 | -0.04(-0.33%) |
Sep 07, 2016 | 12.21 | 12.30 | 12.06 | 12.10 | 691,492 | -0.11(-0.90%) |
Sep 06, 2016 | 12.14 | 12.21 | 11.98 | 12.21 | 1,069,177 | +0.12(+0.99%) |
Sep 02, 2016 | 12.09 | 12.09 | 12.09 | 0 | +0.14(+1.17%) | |
Sep 01, 2016 | 12.06 | 12.12 | 11.85 | 11.95 | 2,095,270 | -0.15(-1.24%) |
Aug 31, 2016 | 12.20 | 12.21 | 11.94 | 12.10 | 1,914,236 | -0.12(-0.98%) |
Aug 30, 2016 | 12.21 | 12.41 | 12.15 | 12.22 | 1,081,805 | +0.04(+0.33%) |
Aug 29, 2016 | 12.06 | 12.20 | 12.06 | 12.18 | 1,240,940 | +0.11(+0.91%) |
Aug 26, 2016 | 12.15 | 12.31 | 12.06 | 12.07 | 1,114,923 | -0.11(-0.90%) |
Aug 25, 2016 | 12.35 | 12.36 | 12.14 | 12.18 | 1,004,142 | -0.17(-1.38%) |
Aug 24, 2016 | 12.25 | 12.48 | 12.23 | 12.35 | 798,882 | +0.09(+0.73%) |
Aug 23, 2016 | 12.19 | 12.33 | 12.14 | 12.26 | 798,733 | +0.07(+0.57%) |
Aug 22, 2016 | 12.13 | 12.23 | 12.04 | 12.19 | 896,825 | +0.04(+0.33%) |
Aug 19, 2016 | 12.21 | 12.30 | 12.13 | 12.15 | 1,012,690 | -0.04(-0.33%) |
Aug 18, 2016 | 12.38 | 12.38 | 12.14 | 12.19 | 957,088 | -0.17(-1.38%) |
Aug 17, 2016 | 12.43 | 12.45 | 12.26 | 12.36 | 714,179 | -0.07(-0.56%) |
Aug 16, 2016 | 12.75 | 12.75 | 12.43 | 12.43 | 1,023,310 | -0.31(-2.43%) |
Aug 15, 2016 | 12.69 | 12.74 | 12.50 | 12.74 | 787,113 | +0.10(+0.79%) |
Aug 12, 2016 | 12.73 | 12.73 | 12.51 | 12.64 | 945,844 | -0.07(-0.55%) |
Aug 11, 2016 | 12.40 | 12.71 | 12.37 | 12.71 | 1,281,239 | +0.36(+2.91%) |
Aug 10, 2016 | 12.53 | 12.53 | 12.26 | 12.35 | 1,213,496 | -0.16(-1.28%) |
Aug 09, 2016 | 12.82 | 12.82 | 12.46 | 12.51 | 953,294 | -0.26(-2.04%) |
Aug 08, 2016 | 12.65 | 12.78 | 12.58 | 12.77 | 1,193,551 | +0.23(+1.83%) |
Aug 05, 2016 | 12.44 | 12.55 | 12.25 | 12.54 | 1,332,378 | +0.26(+2.12%) |
Aug 04, 2016 | 12.37 | 12.60 | 12.26 | 12.28 | 1,593,054 | -0.10(-0.81%) |
Aug 03, 2016 | 12.41 | 12.42 | 12.12 | 12.38 | 1,511,069 | -0.01(-0.08%) |
Aug 02, 2016 | 12.47 | 12.47 | 12.14 | 12.39 | 1,423,020 | -0.09(-0.72%) |
Jul 29, 2016 | 12.48 | 12.48 | 12.48 | 0 | +0.01(+0.08%) | |
Jul 28, 2016 | 13.65 | 13.70 | 12.34 | 12.47 | 3,484,285 | -1.55(-11.06%) |
Jul 27, 2016 | 13.97 | 14.09 | 13.89 | 14.02 | 888,685 | +0.12(+0.86%) |
Jul 26, 2016 | 13.50 | 13.90 | 13.48 | 13.90 | 937,503 | +0.36(+2.66%) |
Jul 25, 2016 | 13.59 | 13.65 | 13.43 | 13.54 | 597,919 | -0.06(-0.44%) |
Jul 22, 2016 | 13.70 | 13.78 | 13.55 | 13.60 | 918,178 | -0.18(-1.31%) |
Jul 21, 2016 | 13.90 | 13.90 | 13.63 | 13.78 | 930,456 | -0.07(-0.51%) |
Jul 20, 2016 | 13.78 | 13.95 | 13.76 | 13.85 | 557,913 | +0.05(+0.36%) |
Jul 19, 2016 | 13.93 | 13.94 | 13.72 | 13.80 | 639,300 | -0.14(-1.00%) |
Jul 18, 2016 | 13.94 | 14.01 | 13.88 | 13.94 | 520,265 | -0.02(-0.14%) |
Jul 15, 2016 | 14.10 | 14.15 | 13.90 | 13.96 | 617,432 | -0.13(-0.92%) |
Jul 14, 2016 | 13.96 | 14.15 | 13.91 | 14.09 | 790,457 | +0.23(+1.66%) |
Jul 13, 2016 | 14.09 | 14.15 | 13.74 | 13.86 | 995,944 | -0.19(-1.35%) |
Jul 12, 2016 | 13.94 | 14.14 | 13.88 | 14.05 | 812,289 | +0.19(+1.37%) |
Jul 11, 2016 | 13.96 | 14.06 | 13.84 | 13.86 | 837,803 | +0.08(+0.58%) |
Jul 08, 2016 | 13.92 | 13.57 | 13.78 | 786,236 | +0.21(+1.55%) | |
Jul 07, 2016 | 13.82 | 13.84 | 13.47 | 13.57 | 858,121 | -0.25(-1.81%) |
Jul 05, 2016 | 14.11 | 14.13 | 13.66 | 13.82 | 1,137,134 | -0.39(-2.74%) |
Jul 04, 2016 | 14.35 | 14.39 | 14.01 | 14.21 | 432,304 | +0.02(+0.14%) |
Jun 30, 2016 | 14.19 | 14.19 | 14.19 | 0 | +0.19(+1.36%) | |
Jun 29, 2016 | 13.88 | 14.09 | 13.80 | 14.00 | 801,176 | +0.27(+1.97%) |
Jun 28, 2016 | 14.06 | 14.10 | 13.62 | 13.73 | 1,165,628 | -0.26(-1.86%) |
Jun 27, 2016 | 14.05 | 14.17 | 13.90 | 13.99 | 912,601 | -0.12(-0.85%) |
Jun 24, 2016 | 14.02 | 14.35 | 14.01 | 14.11 | 927,979 | -0.47(-3.22%) |
Jun 23, 2016 | 14.38 | 14.68 | 14.30 | 14.58 | 760,246 | +0.28(+1.96%) |
Jun 22, 2016 | 14.47 | 14.48 | 14.24 | 14.30 | 782,123 | -0.02(-0.14%) |
Jun 21, 2016 | 14.40 | 14.44 | 14.16 | 14.32 | 908,367 | -0.04(-0.28%) |
Jun 20, 2016 | 14.60 | 14.69 | 14.34 | 14.36 | 841,957 | -0.03(-0.21%) |
Jun 17, 2016 | 14.59 | 14.65 | 14.36 | 14.39 | 2,693,279 | -0.18(-1.24%) |
Jun 16, 2016 | 14.44 | 14.63 | 14.29 | 14.57 | 856,400 | +0.06(+0.41%) |
Jun 15, 2016 | 14.53 | 14.64 | 14.44 | 14.51 | 1,154,706 | +0.00(+0.00%) |
Jun 14, 2016 | 14.88 | 14.92 | 14.41 | 14.51 | 1,178,229 | -0.39(-2.62%) |
Jun 13, 2016 | 14.92 | 15.03 | 14.81 | 14.90 | 1,017,640 | -0.03(-0.20%) |
Jun 10, 2016 | 15.16 | 15.17 | 14.88 | 14.93 | 716,573 | -0.34(-2.23%) |
Jun 09, 2016 | 15.50 | 15.51 | 15.25 | 15.27 | 849,821 | -0.28(-1.80%) |
Jun 08, 2016 | 15.64 | 15.75 | 15.46 | 15.55 | 868,664 | +0.05(+0.32%) |
Jun 07, 2016 | 15.53 | 15.60 | 15.36 | 15.50 | 728,092 | +0.06(+0.39%) |
Jun 06, 2016 | 15.24 | 15.45 | 15.20 | 15.44 | 888,790 | +0.27(+1.78%) |
Jun 03, 2016 | 15.17 | 15.22 | 15.01 | 15.17 | 883,432 | -0.02(-0.13%) |
Jun 02, 2016 | 14.91 | 15.20 | 14.86 | 15.19 | 915,139 | +0.30(+2.01%) |
Jun 01, 2016 | 15.15 | 15.20 | 14.83 | 14.89 | 1,773,185 | -0.39(-2.55%) |
May 31, 2016 | 15.26 | 15.43 | 15.23 | 15.28 | 1,710,271 | -0.03(-0.20%) |
May 30, 2016 | 15.34 | 15.37 | 15.21 | 15.31 | 192,837 | +0.05(+0.33%) |
May 27, 2016 | 15.28 | 15.35 | 15.14 | 15.26 | 565,630 | +0.09(+0.59%) |
May 26, 2016 | 15.43 | 15.45 | 15.17 | 15.17 | 813,635 | -0.05(-0.33%) |
May 25, 2016 | 15.32 | 15.59 | 15.20 | 15.22 | 824,829 | -0.04(-0.26%) |
May 24, 2016 | 15.17 | 15.42 | 14.94 | 15.26 | 1,028,098 | +0.34(+2.28%) |
May 20, 2016 | 14.92 | 14.92 | 14.92 | 0 | -0.04(-0.27%) | |
May 19, 2016 | 14.80 | 14.97 | 14.75 | 14.96 | 861,457 | +0.05(+0.34%) |
May 18, 2016 | 15.09 | 15.15 | 14.82 | 14.91 | 837,525 | -0.24(-1.58%) |
May 17, 2016 | 14.97 | 15.30 | 14.86 | 15.15 | 795,836 | +0.20(+1.34%) |
May 16, 2016 | 15.12 | 15.21 | 14.93 | 14.95 | 656,120 | -0.02(-0.13%) |
May 13, 2016 | 15.05 | 15.26 | 14.93 | 14.97 | 807,978 | -0.08(-0.53%) |
May 12, 2016 | 15.21 | 15.64 | 15.00 | 15.05 | 1,157,422 | -0.09(-0.59%) |
May 11, 2016 | 15.28 | 15.40 | 15.11 | 15.14 | 713,456 | -0.10(-0.66%) |
May 10, 2016 | 15.13 | 15.25 | 15.05 | 15.24 | 860,032 | +0.22(+1.46%) |
May 09, 2016 | 15.05 | 15.18 | 14.86 | 15.02 | 1,081,661 | +0.00(+0.00%) |
May 06, 2016 | 14.97 | 15.25 | 14.95 | 15.02 | 1,115,891 | +0.08(+0.54%) |
May 05, 2016 | 15.59 | 15.59 | 14.82 | 14.94 | 1,374,574 | -0.41(-2.67%) |
May 04, 2016 | 15.46 | 15.57 | 15.24 | 15.35 | 986,750 | +0.05(+0.33%) |
May 03, 2016 | 15.45 | 15.50 | 15.22 | 15.30 | 1,075,747 | -0.17(-1.10%) |