Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.24 | 11.65 | 11.23 | 11.40 | 36,336 | +0.04(+0.35%) |
Apr 27, 2017 | 11.13 | 11.50 | 11.02 | 11.36 | 26,445 | +0.20(+1.79%) |
Apr 26, 2017 | 10.75 | 11.36 | 10.75 | 11.16 | 39,779 | +0.32(+2.95%) |
Apr 25, 2017 | 10.93 | 10.98 | 10.63 | 10.84 | 31,461 | -0.03(-0.28%) |
Apr 24, 2017 | 11.39 | 11.39 | 10.72 | 10.87 | 24,746 | -0.30(-2.69%) |
Apr 21, 2017 | 11.55 | 11.55 | 11.12 | 11.17 | 38,178 | -0.35(-3.04%) |
Apr 20, 2017 | 10.52 | 11.79 | 10.52 | 11.52 | 52,142 | +0.99(+9.40%) |
Apr 19, 2017 | 10.45 | 10.56 | 10.44 | 10.53 | 60,291 | +0.15(+1.45%) |
Apr 18, 2017 | 10.22 | 10.41 | 10.08 | 10.38 | 14,970 | +0.04(+0.39%) |
Apr 17, 2017 | 10.28 | 10.40 | 10.22 | 10.34 | 47,952 | +0.12(+1.17%) |
Apr 13, 2017 | 10.60 | 10.60 | 10.21 | 10.22 | 24,196 | -0.29(-2.76%) |
Apr 12, 2017 | 10.69 | 10.72 | 10.48 | 10.51 | 40,776 | -0.17(-1.59%) |
Apr 11, 2017 | 10.91 | 11.27 | 10.56 | 10.68 | 70,661 | -0.24(-2.20%) |
Apr 10, 2017 | 11.04 | 11.38 | 10.90 | 10.92 | 28,901 | -0.17(-1.53%) |
Apr 07, 2017 | 10.96 | 11.20 | 10.93 | 11.09 | 35,509 | +0.06(+0.54%) |
Apr 06, 2017 | 11.00 | 11.15 | 10.95 | 11.03 | 31,259 | +0.02(+0.18%) |
Apr 05, 2017 | 11.05 | 11.37 | 11.00 | 11.01 | 56,343 | -0.03(-0.27%) |
Apr 04, 2017 | 11.50 | 11.69 | 10.90 | 11.04 | 110,131 | -0.32(-2.82%) |
Apr 03, 2017 | 12.17 | 12.17 | 11.30 | 11.36 | 75,409 | -0.51(-4.30%) |
Mar 31, 2017 | 12.01 | 12.08 | 11.65 | 11.87 | 42,351 | -0.11(-0.92%) |
Mar 30, 2017 | 12.30 | 12.40 | 11.70 | 11.98 | 36,836 | -0.27(-2.20%) |
Mar 29, 2017 | 12.20 | 12.35 | 12.00 | 12.25 | 28,573 | -0.04(-0.33%) |
Mar 28, 2017 | 12.62 | 12.62 | 12.03 | 12.29 | 79,031 | -0.41(-3.23%) |
Mar 27, 2017 | 12.77 | 12.83 | 12.57 | 12.70 | 49,685 | -0.30(-2.31%) |
Mar 24, 2017 | 13.00 | 13.07 | 12.62 | 13.00 | 28,083 | +0.08(+0.62%) |
Mar 23, 2017 | 12.88 | 13.06 | 12.75 | 12.92 | 27,078 | -0.03(-0.23%) |
Mar 22, 2017 | 13.02 | 13.02 | 12.79 | 12.95 | 25,598 | -0.20(-1.52%) |
Mar 21, 2017 | 14.04 | 14.04 | 12.77 | 13.15 | 51,164 | -0.89(-6.34%) |
Mar 20, 2017 | 13.90 | 14.16 | 13.90 | 14.04 | 48,816 | +0.13(+0.93%) |
Mar 17, 2017 | 13.27 | 13.95 | 13.27 | 13.91 | 46,788 | +0.52(+3.88%) |
Mar 16, 2017 | 13.51 | 13.76 | 13.25 | 13.39 | 30,438 | +0.10(+0.75%) |
Mar 15, 2017 | 13.50 | 13.50 | 13.08 | 13.29 | 29,891 | -0.04(-0.30%) |
Mar 14, 2017 | 13.25 | 13.48 | 13.25 | 13.33 | 21,537 | -0.38(-2.77%) |
Mar 13, 2017 | 13.79 | 13.95 | 13.64 | 13.71 | 35,835 | -0.30(-2.14%) |
Mar 10, 2017 | 14.02 | 14.19 | 13.72 | 14.01 | 36,453 | -0.06(-0.43%) |
Mar 09, 2017 | 13.84 | 14.33 | 13.84 | 14.07 | 55,251 | -0.15(-1.05%) |
Mar 08, 2017 | 14.75 | 15.32 | 13.91 | 14.22 | 29,621 | -0.39(-2.67%) |
Mar 07, 2017 | 14.85 | 14.85 | 14.37 | 14.61 | 40,523 | -0.31(-2.08%) |
Mar 06, 2017 | 15.29 | 15.29 | 14.83 | 14.92 | 12,214 | -0.38(-2.48%) |
Mar 03, 2017 | 15.69 | 15.76 | 15.09 | 15.30 | 17,177 | -0.37(-2.36%) |
Mar 02, 2017 | 16.31 | 16.31 | 15.62 | 15.67 | 16,470 | -0.32(-2.00%) |
Mar 01, 2017 | 15.92 | 16.11 | 15.85 | 15.99 | 43,821 | +0.15(+0.95%) |
Feb 28, 2017 | 15.49 | 16.04 | 15.48 | 15.84 | 56,189 | +0.33(+2.13%) |
Feb 27, 2017 | 15.34 | 15.55 | 15.26 | 15.51 | 19,875 | +0.31(+2.04%) |
Feb 24, 2017 | 15.38 | 15.38 | 15.14 | 15.20 | 10,959 | -0.06(-0.39%) |
Feb 23, 2017 | 15.15 | 15.28 | 15.15 | 15.26 | 10,201 | +0.09(+0.59%) |
Feb 22, 2017 | 15.10 | 15.21 | 14.97 | 15.17 | 26,771 | +0.05(+0.33%) |
Feb 21, 2017 | 15.26 | 15.26 | 15.00 | 15.12 | 6,606 | +0.03(+0.20%) |
Feb 17, 2017 | 15.09 | 15.09 | 15.09 | 0 | +0.32(+2.17%) | |
Feb 16, 2017 | 14.70 | 14.80 | 14.70 | 14.77 | 35,009 | +0.09(+0.61%) |
Feb 15, 2017 | 14.51 | 14.70 | 14.47 | 14.68 | 22,363 | +0.12(+0.82%) |
Feb 14, 2017 | 14.52 | 14.58 | 14.32 | 14.56 | 15,185 | +0.01(+0.07%) |
Feb 13, 2017 | 14.59 | 14.64 | 14.38 | 14.55 | 20,113 | +0.00(+0.00%) |
Feb 10, 2017 | 14.62 | 14.63 | 14.47 | 14.55 | 11,252 | -0.02(-0.14%) |
Feb 09, 2017 | 14.64 | 14.67 | 14.48 | 14.57 | 16,443 | +0.02(+0.14%) |
Feb 08, 2017 | 14.44 | 14.55 | 14.32 | 14.55 | 20,672 | +0.05(+0.34%) |
Feb 07, 2017 | 14.42 | 14.59 | 14.42 | 14.50 | 14,705 | -0.07(-0.48%) |
Feb 06, 2017 | 14.40 | 14.59 | 13.85 | 14.57 | 27,095 | -0.06(-0.41%) |
Feb 03, 2017 | 14.27 | 14.65 | 14.21 | 14.63 | 27,549 | +0.42(+2.96%) |
Feb 02, 2017 | 14.23 | 14.23 | 14.15 | 14.21 | 17,598 | +0.01(+0.07%) |
Feb 01, 2017 | 13.93 | 14.20 | 13.93 | 14.20 | 29,811 | +0.25(+1.79%) |
Jan 31, 2017 | 13.85 | 14.06 | 13.84 | 13.95 | 106,370 | +0.16(+1.16%) |
Jan 30, 2017 | 13.62 | 13.88 | 13.37 | 13.79 | 23,307 | +0.06(+0.44%) |
Jan 27, 2017 | 13.84 | 13.90 | 13.63 | 13.73 | 37,341 | -0.10(-0.72%) |
Jan 26, 2017 | 13.74 | 14.06 | 13.74 | 13.83 | 36,388 | -0.19(-1.36%) |
Jan 25, 2017 | 14.08 | 14.09 | 13.90 | 14.02 | 32,028 | +0.06(+0.43%) |
Jan 24, 2017 | 13.55 | 14.15 | 13.23 | 13.96 | 90,041 | +0.43(+3.18%) |
Jan 23, 2017 | 13.38 | 13.65 | 13.22 | 13.53 | 17,841 | +0.09(+0.67%) |
Jan 20, 2017 | 13.66 | 13.83 | 13.24 | 13.44 | 48,056 | -0.13(-0.96%) |
Jan 19, 2017 | 13.80 | 13.80 | 13.39 | 13.57 | 16,150 | -0.15(-1.09%) |
Jan 18, 2017 | 13.74 | 13.89 | 13.55 | 13.72 | 36,354 | -0.09(-0.65%) |
Jan 17, 2017 | 13.85 | 13.95 | 13.56 | 13.81 | 16,868 | -0.13(-0.93%) |
Jan 13, 2017 | 13.94 | 13.94 | 13.94 | 0 | +0.14(+1.01%) | |
Jan 12, 2017 | 13.75 | 14.00 | 13.70 | 13.80 | 18,515 | -0.05(-0.36%) |
Jan 11, 2017 | 13.91 | 14.00 | 13.70 | 13.85 | 34,016 | -0.16(-1.14%) |
Jan 10, 2017 | 13.96 | 14.03 | 13.87 | 14.01 | 22,631 | +0.14(+1.01%) |
Jan 09, 2017 | 13.65 | 14.06 | 13.64 | 13.87 | 47,624 | +0.13(+0.95%) |
Jan 06, 2017 | 13.90 | 13.90 | 13.48 | 13.74 | 32,838 | -0.11(-0.79%) |
Jan 05, 2017 | 13.88 | 13.90 | 13.61 | 13.85 | 34,144 | -0.04(-0.29%) |
Jan 04, 2017 | 13.94 | 13.96 | 13.74 | 13.89 | 31,410 | +0.04(+0.29%) |
Jan 03, 2017 | 14.21 | 14.21 | 13.76 | 13.85 | 28,924 | -0.21(-1.49%) |
Dec 30, 2016 | 14.06 | 14.06 | 14.06 | 0 | +0.12(+0.86%) | |
Dec 29, 2016 | 13.79 | 14.01 | 13.79 | 13.94 | 38,406 | +0.24(+1.75%) |
Dec 28, 2016 | 13.42 | 13.78 | 13.17 | 13.70 | 46,484 | -0.08(-0.58%) |
Dec 27, 2016 | 13.81 | 13.98 | 13.60 | 13.78 | 16,233 | -0.03(-0.22%) |
Dec 23, 2016 | 13.81 | 13.81 | 13.81 | 0 | +0.22(+1.62%) | |
Dec 22, 2016 | 13.40 | 13.73 | 13.29 | 13.59 | 53,357 | +0.26(+1.95%) |
Dec 21, 2016 | 13.28 | 13.83 | 13.18 | 13.33 | 119,433 | +0.11(+0.83%) |
Dec 20, 2016 | 13.20 | 13.53 | 13.01 | 13.22 | 110,715 | -0.12(-0.90%) |
Dec 19, 2016 | 13.46 | 13.61 | 13.12 | 13.34 | 138,465 | -0.10(-0.74%) |
Dec 16, 2016 | 13.77 | 13.77 | 13.32 | 13.44 | 105,760 | -0.26(-1.90%) |
Dec 15, 2016 | 13.90 | 14.04 | 13.49 | 13.70 | 79,324 | -0.18(-1.30%) |
Dec 14, 2016 | 14.05 | 14.07 | 13.76 | 13.88 | 47,472 | -0.16(-1.14%) |
Dec 13, 2016 | 14.01 | 14.12 | 14.00 | 14.04 | 28,624 | +0.04(+0.29%) |
Dec 12, 2016 | 14.11 | 14.11 | 13.87 | 14.00 | 76,723 | -0.05(-0.36%) |
Dec 09, 2016 | 14.16 | 14.36 | 14.06 | 14.05 | 372,850 | -1.46(-9.41%) |
Dec 08, 2016 | 15.00 | 15.59 | 14.65 | 15.51 | 20,376 | +0.61(+4.09%) |
Dec 07, 2016 | 14.90 | 15.04 | 14.55 | 14.90 | 16,802 | -0.10(-0.67%) |
Dec 06, 2016 | 15.31 | 15.38 | 14.86 | 15.00 | 33,306 | -0.42(-2.72%) |
Dec 05, 2016 | 15.40 | 15.46 | 15.14 | 15.42 | 23,749 | +0.06(+0.39%) |
Dec 02, 2016 | 15.70 | 15.77 | 15.24 | 15.36 | 4,997 | -0.30(-1.92%) |
Dec 01, 2016 | 16.02 | 16.02 | 15.48 | 15.66 | 22,971 | -0.13(-0.82%) |
Nov 30, 2016 | 15.85 | 15.99 | 15.62 | 15.79 | 17,201 | +0.04(+0.25%) |
Nov 29, 2016 | 15.41 | 15.91 | 15.17 | 15.75 | 83,497 | +0.42(+2.74%) |
Nov 28, 2016 | 15.53 | 15.53 | 15.12 | 15.33 | 62,218 | -0.33(-2.11%) |
Nov 25, 2016 | 15.46 | 15.82 | 15.24 | 15.66 | 9,413 | +0.00(+0.00%) |
Nov 23, 2016 | 15.66 | 15.66 | 15.66 | 0 | -0.60(-3.69%) | |
Nov 22, 2016 | 16.20 | 16.27 | 16.10 | 16.26 | 19,687 | +0.08(+0.49%) |
Nov 21, 2016 | 16.07 | 16.20 | 15.90 | 16.18 | 13,171 | +0.00(+0.00%) |
Nov 18, 2016 | 16.19 | 16.20 | 15.68 | 16.18 | 15,820 | +0.08(+0.50%) |
Nov 17, 2016 | 16.20 | 16.20 | 15.78 | 16.10 | 10,732 | -0.01(-0.06%) |
Nov 16, 2016 | 16.12 | 16.17 | 16.01 | 16.11 | 22,697 | +0.15(+0.94%) |
Nov 15, 2016 | 15.86 | 15.98 | 14.27 | 15.96 | 13,638 | +0.05(+0.31%) |
Nov 14, 2016 | 16.05 | 16.39 | 14.96 | 15.91 | 35,192 | -0.21(-1.30%) |
Nov 11, 2016 | 15.45 | 16.25 | 15.00 | 16.12 | 36,654 | +0.75(+4.88%) |
Nov 10, 2016 | 14.92 | 15.53 | 14.75 | 15.37 | 34,285 | +0.61(+4.13%) |
Nov 09, 2016 | 13.75 | 14.85 | 12.97 | 14.76 | 30,077 | +1.05(+7.66%) |
Nov 08, 2016 | 13.14 | 13.75 | 13.14 | 13.71 | 12,640 | -0.02(-0.15%) |
Nov 07, 2016 | 13.45 | 13.82 | 13.42 | 13.73 | 8,958 | +0.51(+3.86%) |
Nov 04, 2016 | 12.76 | 13.68 | 12.76 | 13.22 | 22,938 | -0.05(-0.38%) |
Nov 03, 2016 | 13.20 | 13.96 | 13.19 | 13.27 | 16,437 | +0.17(+1.30%) |
Nov 02, 2016 | 13.33 | 13.37 | 12.54 | 13.10 | 18,491 | -0.13(-0.98%) |
Nov 01, 2016 | 13.36 | 13.54 | 13.15 | 13.23 | 27,047 | -0.32(-2.36%) |
Oct 31, 2016 | 13.28 | 13.67 | 13.28 | 13.55 | 25,703 | +0.28(+2.11%) |
Oct 28, 2016 | 12.86 | 13.35 | 12.56 | 13.27 | 33,960 | +0.37(+2.87%) |
Oct 27, 2016 | 12.85 | 13.20 | 12.73 | 12.90 | 11,455 | +0.05(+0.39%) |
Oct 26, 2016 | 12.58 | 13.04 | 12.50 | 12.85 | 16,529 | +0.27(+2.15%) |
Oct 25, 2016 | 12.70 | 13.97 | 12.51 | 12.58 | 25,369 | -0.12(-0.94%) |
Oct 24, 2016 | 12.89 | 12.89 | 12.60 | 12.70 | 24,440 | -0.14(-1.09%) |
Oct 21, 2016 | 12.78 | 13.06 | 12.45 | 12.84 | 7,555 | -0.01(-0.08%) |
Oct 20, 2016 | 12.86 | 14.17 | 12.55 | 12.85 | 16,802 | +0.07(+0.55%) |
Oct 19, 2016 | 12.77 | 12.96 | 12.52 | 12.78 | 17,512 | +0.02(+0.16%) |
Oct 18, 2016 | 12.91 | 12.91 | 12.62 | 12.76 | 14,506 | -0.06(-0.47%) |
Oct 17, 2016 | 12.67 | 12.92 | 12.27 | 12.82 | 34,145 | -0.14(-1.08%) |
Oct 14, 2016 | 13.00 | 13.33 | 12.75 | 12.96 | 42,639 | +0.04(+0.31%) |
Oct 13, 2016 | 12.87 | 13.08 | 12.77 | 12.92 | 16,039 | -0.05(-0.39%) |
Oct 12, 2016 | 13.65 | 13.65 | 12.85 | 12.97 | 66,458 | -0.95(-6.82%) |
Oct 11, 2016 | 14.05 | 14.12 | 13.89 | 13.92 | 11,984 | -0.14(-1.00%) |
Oct 10, 2016 | 14.24 | 14.29 | 13.96 | 14.06 | 16,441 | -0.09(-0.64%) |
Oct 07, 2016 | 14.09 | 14.33 | 13.78 | 14.15 | 8,552 | +0.15(+1.07%) |
Oct 06, 2016 | 14.26 | 14.53 | 13.87 | 14.00 | 19,557 | -0.28(-1.96%) |
Oct 05, 2016 | 14.50 | 14.53 | 14.15 | 14.28 | 13,822 | -0.16(-1.11%) |
Oct 04, 2016 | 14.02 | 14.75 | 14.02 | 14.44 | 61,249 | +0.42(+3.00%) |
Oct 03, 2016 | 14.27 | 14.40 | 13.80 | 14.02 | 58,396 | -0.47(-3.24%) |
Sep 30, 2016 | 14.21 | 14.52 | 14.21 | 14.49 | 15,415 | +0.21(+1.47%) |
Sep 29, 2016 | 14.20 | 14.57 | 14.06 | 14.28 | 16,271 | -0.20(-1.38%) |
Sep 28, 2016 | 14.34 | 14.60 | 14.33 | 14.48 | 10,917 | -0.09(-0.62%) |
Sep 27, 2016 | 14.28 | 14.61 | 14.28 | 14.57 | 9,044 | +0.31(+2.17%) |
Sep 26, 2016 | 14.58 | 14.58 | 13.97 | 14.26 | 20,459 | -0.47(-3.19%) |
Sep 23, 2016 | 14.93 | 15.15 | 14.72 | 14.73 | 13,502 | -0.39(-2.58%) |
Sep 22, 2016 | 15.32 | 15.37 | 14.94 | 15.12 | 22,817 | -0.08(-0.53%) |
Sep 21, 2016 | 15.31 | 15.31 | 14.93 | 15.20 | 12,068 | -0.12(-0.78%) |
Sep 20, 2016 | 15.40 | 15.44 | 15.08 | 15.32 | 18,265 | -0.37(-2.36%) |
Sep 19, 2016 | 15.75 | 15.82 | 15.36 | 15.69 | 13,641 | +0.05(+0.32%) |
Sep 16, 2016 | 16.02 | 16.05 | 15.40 | 15.64 | 47,629 | -0.30(-1.88%) |
Sep 15, 2016 | 15.90 | 16.28 | 15.74 | 15.94 | 22,761 | +0.16(+1.01%) |
Sep 14, 2016 | 15.31 | 15.89 | 15.31 | 15.78 | 20,298 | +0.50(+3.27%) |
Sep 13, 2016 | 14.77 | 15.36 | 14.66 | 15.28 | 20,392 | +0.25(+1.66%) |
Sep 12, 2016 | 14.54 | 15.03 | 14.46 | 15.03 | 30,898 | +0.45(+3.09%) |
Sep 09, 2016 | 14.82 | 14.90 | 14.51 | 14.58 | 25,955 | -0.26(-1.75%) |
Sep 08, 2016 | 14.45 | 14.88 | 14.45 | 14.84 | 18,145 | -0.11(-0.74%) |
Sep 07, 2016 | 14.99 | 15.00 | 14.48 | 14.95 | 23,050 | +0.02(+0.13%) |
Sep 06, 2016 | 14.69 | 15.00 | 14.61 | 14.93 | 24,837 | +0.14(+0.95%) |
Sep 02, 2016 | 14.85 | 14.79 | 14.79 | 14.79 | 12,200 | -0.09(-0.60%) |
Sep 01, 2016 | 14.81 | 14.93 | 14.37 | 14.88 | 22,575 | -0.05(-0.33%) |
Aug 31, 2016 | 14.61 | 15.00 | 14.02 | 14.93 | 27,628 | +0.17(+1.15%) |
Aug 30, 2016 | 14.44 | 15.22 | 14.44 | 14.76 | 25,733 | -0.06(-0.40%) |
Aug 29, 2016 | 14.45 | 14.97 | 14.45 | 14.82 | 13,789 | +0.25(+1.72%) |
Aug 26, 2016 | 14.51 | 14.74 | 14.51 | 14.57 | 13,711 | -0.01(-0.07%) |
Aug 25, 2016 | 14.66 | 14.89 | 14.45 | 14.58 | 31,049 | -0.31(-2.08%) |
Aug 24, 2016 | 14.98 | 15.24 | 14.55 | 14.89 | 42,392 | +0.36(+2.48%) |
Aug 23, 2016 | 13.73 | 14.64 | 13.73 | 14.53 | 20,257 | +0.57(+4.08%) |
Aug 22, 2016 | 13.54 | 14.03 | 13.52 | 13.96 | 19,080 | +0.41(+3.03%) |
Aug 19, 2016 | 13.55 | 13.60 | 13.39 | 13.55 | 32,104 | +0.03(+0.22%) |
Aug 18, 2016 | 13.41 | 13.52 | 13.40 | 13.52 | 7,890 | -0.01(-0.07%) |
Aug 17, 2016 | 13.78 | 13.78 | 13.48 | 13.53 | 15,770 | -0.08(-0.59%) |
Aug 16, 2016 | 13.79 | 13.80 | 13.49 | 13.61 | 21,725 | -0.26(-1.87%) |
Aug 15, 2016 | 14.02 | 14.19 | 13.53 | 13.87 | 39,556 | -0.17(-1.21%) |
Aug 12, 2016 | 15.25 | 15.25 | 13.62 | 14.04 | 64,618 | -1.24(-8.12%) |
Aug 11, 2016 | 15.03 | 15.35 | 14.97 | 15.28 | 17,506 | +0.23(+1.53%) |
Aug 10, 2016 | 15.16 | 15.22 | 14.85 | 15.05 | 18,705 | -0.20(-1.31%) |
Aug 09, 2016 | 14.87 | 15.28 | 14.87 | 15.25 | 35,553 | +0.30(+2.01%) |
Aug 08, 2016 | 14.97 | 15.12 | 14.80 | 14.95 | 30,342 | -0.13(-0.86%) |
Aug 05, 2016 | 15.55 | 15.66 | 14.55 | 15.08 | 61,152 | -0.55(-3.52%) |
Aug 04, 2016 | 15.08 | 15.94 | 15.06 | 15.63 | 19,038 | -0.18(-1.14%) |
Aug 03, 2016 | 16.06 | 16.07 | 15.69 | 15.81 | 25,428 | -0.16(-1.00%) |
Aug 02, 2016 | 16.06 | 16.20 | 15.75 | 15.97 | 32,177 | -0.20(-1.24%) |
Aug 01, 2016 | 15.90 | 16.29 | 15.69 | 16.17 | 31,983 | -0.04(-0.25%) |
Jul 29, 2016 | 15.79 | 16.31 | 15.79 | 16.21 | 17,693 | +0.04(+0.25%) |
Jul 28, 2016 | 16.16 | 16.51 | 16.04 | 16.17 | 15,652 | -0.12(-0.74%) |
Jul 27, 2016 | 16.21 | 16.50 | 15.03 | 16.29 | 37,723 | -0.10(-0.61%) |
Jul 26, 2016 | 16.10 | 16.46 | 16.10 | 16.39 | 26,838 | +0.27(+1.67%) |
Jul 25, 2016 | 16.19 | 16.42 | 16.01 | 16.12 | 29,259 | -0.04(-0.25%) |
Jul 22, 2016 | 15.88 | 16.17 | 15.71 | 16.16 | 14,080 | +0.36(+2.28%) |
Jul 21, 2016 | 15.65 | 15.81 | 15.37 | 15.80 | 36,642 | -0.04(-0.25%) |
Jul 20, 2016 | 15.95 | 16.12 | 15.80 | 15.84 | 42,478 | -0.04(-0.25%) |
Jul 19, 2016 | 15.76 | 15.92 | 15.76 | 15.88 | 13,772 | -0.02(-0.13%) |
Jul 18, 2016 | 15.67 | 15.96 | 15.67 | 15.90 | 18,285 | +0.13(+0.82%) |
Jul 15, 2016 | 15.88 | 15.98 | 15.72 | 15.77 | 35,196 | -0.02(-0.13%) |
Jul 14, 2016 | 15.60 | 15.81 | 15.27 | 15.79 | 40,078 | +0.11(+0.70%) |
Jul 13, 2016 | 16.10 | 16.10 | 15.60 | 15.68 | 28,437 | -0.36(-2.24%) |
Jul 12, 2016 | 16.00 | 16.14 | 15.83 | 16.04 | 45,093 | +0.18(+1.13%) |
Jul 11, 2016 | 15.88 | 15.88 | 15.71 | 15.86 | 37,933 | +0.00(+0.00%) |
Jul 08, 2016 | 16.00 | 15.96 | 15.59 | 15.86 | 44,915 | -0.10(-0.63%) |
Jul 07, 2016 | 16.20 | 16.20 | 15.86 | 15.96 | 26,358 | -0.07(-0.44%) |
Jul 05, 2016 | 15.55 | 16.32 | 15.38 | 16.03 | 77,485 | +0.52(+3.35%) |
Jul 01, 2016 | 14.38 | 15.51 | 15.51 | 15.51 | 77,700 | +0.72(+4.87%) |
Jun 30, 2016 | 14.82 | 14.99 | 14.68 | 14.79 | 49,711 | +0.01(+0.07%) |
Jun 29, 2016 | 14.61 | 14.79 | 14.28 | 14.78 | 43,362 | +0.33(+2.28%) |
Jun 28, 2016 | 14.26 | 14.51 | 14.24 | 14.45 | 32,937 | +0.24(+1.69%) |
Jun 27, 2016 | 14.41 | 14.49 | 13.99 | 14.21 | 38,828 | -0.29(-2.00%) |
Jun 24, 2016 | 14.59 | 15.00 | 13.30 | 14.50 | 751,317 | -0.28(-1.89%) |
Jun 23, 2016 | 14.69 | 14.83 | 14.58 | 14.78 | 58,249 | +0.01(+0.07%) |
Jun 22, 2016 | 14.51 | 14.80 | 14.41 | 14.77 | 49,432 | +0.20(+1.37%) |
Jun 21, 2016 | 14.51 | 14.59 | 14.17 | 14.57 | 28,980 | +0.15(+1.04%) |
Jun 20, 2016 | 14.10 | 14.97 | 14.10 | 14.42 | 68,008 | +0.26(+1.84%) |
Jun 17, 2016 | 13.91 | 14.17 | 13.68 | 14.16 | 111,842 | +0.19(+1.36%) |
Jun 16, 2016 | 13.89 | 13.98 | 13.79 | 13.97 | 25,993 | -0.01(-0.07%) |
Jun 15, 2016 | 14.00 | 14.14 | 13.90 | 13.98 | 30,099 | +0.05(+0.36%) |
Jun 14, 2016 | 13.78 | 13.93 | 13.55 | 13.93 | 17,112 | +0.16(+1.16%) |
Jun 13, 2016 | 13.85 | 14.00 | 13.44 | 13.77 | 31,902 | -0.15(-1.08%) |
Jun 10, 2016 | 13.41 | 14.04 | 13.41 | 13.92 | 43,346 | -0.10(-0.71%) |
Jun 09, 2016 | 14.38 | 14.38 | 13.68 | 14.02 | 28,363 | +0.02(+0.14%) |
Jun 08, 2016 | 14.00 | 14.10 | 13.74 | 14.00 | 15,253 | +0.10(+0.72%) |
Jun 07, 2016 | 13.65 | 14.27 | 13.45 | 13.90 | 43,999 | +0.25(+1.83%) |
Jun 06, 2016 | 13.48 | 13.97 | 13.33 | 13.65 | 27,985 | +0.03(+0.22%) |
Jun 03, 2016 | 13.80 | 13.84 | 13.36 | 13.62 | 28,928 | -0.23(-1.66%) |
Jun 02, 2016 | 13.74 | 14.07 | 13.50 | 13.85 | 27,145 | +0.14(+1.02%) |
Jun 01, 2016 | 13.66 | 13.82 | 13.56 | 13.71 | 19,127 | -0.09(-0.65%) |
May 31, 2016 | 14.00 | 14.05 | 13.59 | 13.80 | 25,800 | -0.25(-1.78%) |
May 27, 2016 | 14.06 | 14.05 | 14.05 | 14.05 | 35,000 | -0.06(-0.43%) |
May 26, 2016 | 13.84 | 14.23 | 13.72 | 14.11 | 32,159 | +0.15(+1.07%) |
May 25, 2016 | 14.10 | 14.73 | 13.74 | 13.96 | 89,720 | -0.14(-0.99%) |
May 24, 2016 | 13.80 | 14.50 | 13.71 | 14.10 | 133,706 | +0.30(+2.17%) |
May 23, 2016 | 13.68 | 14.01 | 13.53 | 13.80 | 81,906 | -0.02(-0.14%) |
May 20, 2016 | 13.06 | 15.12 | 12.66 | 13.82 | 84,067 | -0.16(-1.14%) |
May 19, 2016 | 12.97 | 13.99 | 12.93 | 13.98 | 60,005 | +1.01(+7.79%) |
May 18, 2016 | 12.94 | 13.14 | 12.74 | 12.97 | 37,305 | +0.05(+0.39%) |
May 17, 2016 | 12.66 | 13.15 | 12.50 | 12.92 | 90,392 | +0.01(+0.08%) |
May 16, 2016 | 11.72 | 12.97 | 11.72 | 12.91 | 103,617 | +1.03(+8.67%) |
May 13, 2016 | 11.97 | 12.00 | 11.71 | 11.88 | 33,079 | +0.26(+2.24%) |
May 12, 2016 | 11.46 | 11.75 | 11.21 | 11.62 | 52,597 | +0.20(+1.75%) |
May 11, 2016 | 10.92 | 11.69 | 10.92 | 11.42 | 18,650 | -0.06(-0.52%) |
May 10, 2016 | 10.85 | 11.60 | 10.85 | 11.48 | 20,908 | +0.33(+2.96%) |
May 09, 2016 | 11.23 | 11.69 | 10.88 | 11.15 | 37,253 | +0.06(+0.54%) |
May 06, 2016 | 12.00 | 12.00 | 10.86 | 11.09 | 128,076 | -1.03(-8.46%) |
May 05, 2016 | 12.25 | 12.30 | 12.00 | 12.12 | 52,684 | -0.05(-0.45%) |
May 04, 2016 | 11.93 | 12.17 | 11.83 | 12.17 | 68,217 | +0.22(+1.84%) |
May 03, 2016 | 11.67 | 11.98 | 11.48 | 11.95 | 104,230 | +0.26(+2.22%) |