Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.71 | 12.71 | 12.16 | 12.28 | 39,878 | -0.41(-3.24%) |
Apr 27, 2017 | 12.78 | 12.78 | 12.52 | 12.69 | 33,535 | -0.07(-0.55%) |
Apr 26, 2017 | 12.56 | 13.03 | 12.56 | 12.76 | 58,499 | +0.29(+2.37%) |
Apr 25, 2017 | 12.44 | 12.80 | 12.25 | 12.47 | 36,662 | +0.05(+0.36%) |
Apr 24, 2017 | 12.61 | 12.61 | 12.32 | 12.42 | 39,171 | +0.17(+1.40%) |
Apr 21, 2017 | 12.56 | 12.56 | 12.04 | 12.25 | 39,899 | -0.20(-1.62%) |
Apr 20, 2017 | 11.94 | 12.65 | 11.94 | 12.45 | 122,357 | +0.60(+5.08%) |
Apr 19, 2017 | 11.85 | 12.16 | 11.78 | 11.85 | 89,798 | +0.25(+2.13%) |
Apr 18, 2017 | 11.45 | 11.60 | 11.39 | 11.60 | 9,831 | +0.18(+1.57%) |
Apr 17, 2017 | 11.36 | 11.52 | 11.21 | 11.42 | 18,332 | +0.11(+0.96%) |
Apr 13, 2017 | 11.74 | 11.74 | 11.18 | 11.32 | 32,393 | -0.46(-3.94%) |
Apr 12, 2017 | 11.69 | 11.86 | 11.57 | 11.78 | 44,757 | -0.08(-0.69%) |
Apr 11, 2017 | 11.64 | 11.90 | 11.46 | 11.86 | 31,793 | +0.21(+1.83%) |
Apr 10, 2017 | 11.18 | 11.70 | 11.14 | 11.65 | 57,023 | +0.47(+4.21%) |
Apr 07, 2017 | 11.20 | 11.29 | 11.10 | 11.18 | 51,517 | -0.10(-0.86%) |
Apr 06, 2017 | 10.69 | 11.38 | 10.69 | 11.27 | 51,865 | +0.64(+5.97%) |
Apr 05, 2017 | 11.06 | 11.26 | 10.52 | 10.64 | 51,201 | -0.31(-2.83%) |
Apr 04, 2017 | 11.02 | 11.23 | 10.82 | 10.95 | 81,821 | -0.36(-3.17%) |
Apr 03, 2017 | 11.65 | 11.69 | 11.18 | 11.31 | 105,670 | -0.52(-4.42%) |
Mar 31, 2017 | 11.95 | 12.02 | 11.76 | 11.83 | 36,346 | -0.23(-1.89%) |
Mar 30, 2017 | 11.97 | 12.13 | 11.77 | 12.06 | 63,017 | +0.07(+0.59%) |
Mar 29, 2017 | 11.39 | 12.11 | 11.36 | 11.99 | 105,980 | +0.60(+5.29%) |
Mar 28, 2017 | 11.01 | 11.39 | 10.88 | 11.39 | 51,809 | +0.48(+4.42%) |
Mar 27, 2017 | 10.67 | 11.03 | 10.67 | 10.90 | 26,077 | +0.02(+0.17%) |
Mar 24, 2017 | 10.89 | 10.94 | 10.70 | 10.89 | 44,567 | -0.09(-0.78%) |
Mar 23, 2017 | 10.83 | 11.21 | 10.83 | 10.97 | 58,082 | +0.25(+2.37%) |
Mar 22, 2017 | 10.65 | 10.77 | 10.43 | 10.72 | 124,275 | -0.12(-1.07%) |
Mar 21, 2017 | 11.44 | 11.44 | 10.62 | 10.83 | 97,824 | -0.66(-5.76%) |
Mar 20, 2017 | 11.78 | 11.82 | 11.35 | 11.49 | 111,488 | -0.64(-5.24%) |
Mar 17, 2017 | 11.97 | 12.13 | 11.80 | 12.13 | 37,879 | +0.17(+1.41%) |
Mar 16, 2017 | 11.86 | 12.02 | 11.76 | 11.96 | 26,427 | +0.17(+1.43%) |
Mar 15, 2017 | 11.62 | 11.85 | 11.42 | 11.79 | 53,727 | +0.28(+2.47%) |
Mar 14, 2017 | 11.38 | 11.51 | 11.21 | 11.51 | 86,976 | +0.04(+0.39%) |
Mar 13, 2017 | 11.83 | 11.83 | 11.36 | 11.46 | 50,950 | -0.20(-1.70%) |
Mar 10, 2017 | 11.62 | 11.93 | 11.59 | 11.66 | 90,389 | +0.18(+1.53%) |
Mar 09, 2017 | 11.86 | 11.86 | 11.44 | 11.49 | 49,291 | -0.34(-2.91%) |
Mar 08, 2017 | 11.63 | 11.99 | 11.63 | 11.83 | 44,682 | +0.32(+2.76%) |
Mar 07, 2017 | 11.97 | 11.97 | 11.51 | 11.51 | 39,030 | -0.42(-3.54%) |
Mar 06, 2017 | 12.07 | 12.07 | 11.75 | 11.94 | 124,580 | -0.24(-2.00%) |
Mar 03, 2017 | 12.66 | 12.75 | 12.07 | 12.18 | 50,380 | -0.48(-3.77%) |
Mar 02, 2017 | 12.43 | 12.84 | 12.43 | 12.66 | 61,568 | +0.20(+1.58%) |
Mar 01, 2017 | 13.07 | 13.07 | 12.04 | 12.46 | 61,493 | -0.04(-0.36%) |
Feb 28, 2017 | 13.19 | 13.19 | 12.29 | 12.50 | 82,487 | -0.93(-6.90%) |
Feb 27, 2017 | 13.05 | 13.43 | 12.98 | 13.43 | 29,215 | +0.37(+2.86%) |
Feb 24, 2017 | 12.38 | 13.31 | 12.37 | 13.06 | 47,630 | +0.43(+3.40%) |
Feb 23, 2017 | 13.43 | 13.43 | 12.56 | 12.63 | 73,892 | -0.99(-7.27%) |
Feb 22, 2017 | 13.63 | 13.69 | 13.42 | 13.62 | 65,858 | -0.06(-0.47%) |
Feb 21, 2017 | 13.46 | 13.76 | 13.38 | 13.68 | 102,821 | +0.49(+3.68%) |
Feb 17, 2017 | 13.20 | 13.20 | 13.20 | 0 | +0.30(+2.29%) | |
Feb 16, 2017 | 13.58 | 13.62 | 12.88 | 12.90 | 82,840 | -0.79(-5.80%) |
Feb 15, 2017 | 13.23 | 13.74 | 13.23 | 13.69 | 110,538 | +0.36(+2.70%) |
Feb 14, 2017 | 13.31 | 13.37 | 12.97 | 13.33 | 34,471 | +0.33(+2.50%) |
Feb 13, 2017 | 13.55 | 13.73 | 12.98 | 13.01 | 83,257 | -0.45(-3.33%) |
Feb 10, 2017 | 13.33 | 13.61 | 13.05 | 13.46 | 70,080 | +0.24(+1.81%) |
Feb 09, 2017 | 12.66 | 13.36 | 12.66 | 13.22 | 226,080 | +0.66(+5.24%) |
Feb 08, 2017 | 12.01 | 12.58 | 11.94 | 12.56 | 80,168 | +0.52(+4.35%) |
Feb 07, 2017 | 12.36 | 12.36 | 11.99 | 12.04 | 34,073 | -0.22(-1.82%) |
Feb 06, 2017 | 12.60 | 12.63 | 12.15 | 12.26 | 20,700 | -0.34(-2.68%) |
Feb 03, 2017 | 12.32 | 12.80 | 12.32 | 12.60 | 52,665 | +0.21(+1.66%) |
Feb 02, 2017 | 12.35 | 12.79 | 12.23 | 12.39 | 55,856 | +0.05(+0.42%) |
Feb 01, 2017 | 12.90 | 12.90 | 12.30 | 12.34 | 36,815 | -0.48(-3.76%) |
Jan 31, 2017 | 12.19 | 12.84 | 12.05 | 12.82 | 89,854 | +0.46(+3.72%) |
Jan 30, 2017 | 12.15 | 12.41 | 11.89 | 12.36 | 98,990 | -0.00(-0.02%) |
Jan 27, 2017 | 12.86 | 13.02 | 12.22 | 12.36 | 177,055 | -0.52(-4.04%) |
Jan 26, 2017 | 13.25 | 13.53 | 12.89 | 12.89 | 121,183 | -0.53(-3.96%) |
Jan 25, 2017 | 13.29 | 13.51 | 13.26 | 13.42 | 78,207 | +0.16(+1.21%) |
Jan 24, 2017 | 13.00 | 13.26 | 12.86 | 13.26 | 158,322 | +0.49(+3.81%) |
Jan 23, 2017 | 12.92 | 12.96 | 12.66 | 12.77 | 94,731 | -0.26(-2.02%) |
Jan 20, 2017 | 13.36 | 13.36 | 12.84 | 13.03 | 81,428 | -0.04(-0.31%) |
Jan 19, 2017 | 13.59 | 13.61 | 12.97 | 13.07 | 70,885 | -0.71(-5.15%) |
Jan 18, 2017 | 13.71 | 13.87 | 13.34 | 13.78 | 128,026 | -0.10(-0.74%) |
Jan 17, 2017 | 13.64 | 14.45 | 13.63 | 13.89 | 134,960 | +0.26(+1.89%) |
Jan 13, 2017 | 13.63 | 13.63 | 13.63 | 0 | +0.10(+0.72%) | |
Jan 12, 2017 | 13.57 | 13.64 | 13.11 | 13.53 | 82,816 | -0.13(-0.98%) |
Jan 11, 2017 | 13.95 | 13.95 | 13.31 | 13.67 | 54,037 | -0.27(-1.92%) |
Jan 10, 2017 | 13.41 | 14.06 | 13.33 | 13.93 | 58,055 | +0.54(+4.00%) |
Jan 09, 2017 | 13.41 | 13.50 | 13.33 | 13.40 | 47,004 | +0.09(+0.69%) |
Jan 06, 2017 | 13.63 | 13.63 | 13.29 | 13.31 | 134,005 | -0.32(-2.37%) |
Jan 05, 2017 | 14.01 | 14.01 | 13.30 | 13.63 | 201,030 | -1.06(-7.23%) |
Jan 04, 2017 | 14.12 | 14.86 | 14.12 | 14.69 | 125,522 | +0.78(+5.63%) |
Jan 03, 2017 | 14.10 | 14.16 | 13.56 | 13.91 | 130,602 | +0.26(+1.87%) |
Dec 30, 2016 | 13.65 | 13.65 | 13.65 | 0 | -0.28(-2.01%) | |
Dec 29, 2016 | 14.03 | 14.27 | 13.74 | 13.93 | 41,576 | -0.09(-0.62%) |
Dec 28, 2016 | 14.67 | 14.67 | 13.85 | 14.02 | 59,510 | -0.51(-3.52%) |
Dec 27, 2016 | 14.15 | 14.75 | 14.15 | 14.53 | 115,728 | +0.38(+2.69%) |
Dec 23, 2016 | 14.15 | 14.15 | 14.15 | 0 | -0.19(-1.33%) | |
Dec 22, 2016 | 15.70 | 15.75 | 14.22 | 14.34 | 186,354 | -1.67(-10.43%) |
Dec 21, 2016 | 16.33 | 16.37 | 15.98 | 16.01 | 28,078 | -0.44(-2.69%) |
Dec 20, 2016 | 15.96 | 16.59 | 15.96 | 16.45 | 47,734 | +0.73(+4.66%) |
Dec 19, 2016 | 15.69 | 15.97 | 15.63 | 15.72 | 33,164 | +0.10(+0.63%) |
Dec 16, 2016 | 16.11 | 16.25 | 15.49 | 15.62 | 44,024 | -0.57(-3.52%) |
Dec 15, 2016 | 15.95 | 16.55 | 15.95 | 16.19 | 46,828 | +0.05(+0.32%) |
Dec 14, 2016 | 16.71 | 16.71 | 16.04 | 16.14 | 290,102 | -0.58(-3.45%) |
Dec 13, 2016 | 16.82 | 16.96 | 16.45 | 16.72 | 79,446 | +0.07(+0.40%) |
Dec 12, 2016 | 17.53 | 17.53 | 16.49 | 16.65 | 164,270 | -0.88(-5.03%) |
Dec 09, 2016 | 18.24 | 18.24 | 17.41 | 17.53 | 107,995 | -0.31(-1.76%) |
Dec 08, 2016 | 17.10 | 17.96 | 17.10 | 17.85 | 128,411 | +0.82(+4.83%) |
Dec 07, 2016 | 16.41 | 17.17 | 16.28 | 17.02 | 138,908 | +0.87(+5.36%) |
Dec 06, 2016 | 15.83 | 16.27 | 15.58 | 16.16 | 69,898 | +0.40(+2.55%) |
Dec 05, 2016 | 15.32 | 15.83 | 15.23 | 15.75 | 39,412 | +0.55(+3.61%) |
Dec 02, 2016 | 15.61 | 15.61 | 15.21 | 15.21 | 22,161 | -0.03(-0.17%) |
Dec 01, 2016 | 15.32 | 15.56 | 14.88 | 15.23 | 78,214 | -0.11(-0.72%) |
Nov 30, 2016 | 15.73 | 16.05 | 15.30 | 15.34 | 90,150 | -0.38(-2.40%) |
Nov 29, 2016 | 15.97 | 16.02 | 15.71 | 15.72 | 53,170 | -0.13(-0.79%) |
Nov 28, 2016 | 16.26 | 16.26 | 15.74 | 15.84 | 78,171 | -0.50(-3.03%) |
Nov 25, 2016 | 16.45 | 16.53 | 16.30 | 16.34 | 128,969 | +0.08(+0.52%) |
Nov 23, 2016 | 16.26 | 16.26 | 16.26 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 15.68 | 16.32 | 15.68 | 16.27 | 222,123 | +0.84(+5.45%) |
Nov 21, 2016 | 15.09 | 15.44 | 15.09 | 15.43 | 80,928 | +0.46(+3.05%) |
Nov 18, 2016 | 15.12 | 15.14 | 14.92 | 14.97 | 119,011 | -0.05(-0.32%) |
Nov 17, 2016 | 14.55 | 15.04 | 14.52 | 15.02 | 189,952 | +0.49(+3.35%) |
Nov 16, 2016 | 14.31 | 14.61 | 14.20 | 14.53 | 114,998 | +0.33(+2.29%) |
Nov 15, 2016 | 14.41 | 14.41 | 14.06 | 14.21 | 70,869 | +0.18(+1.32%) |
Nov 14, 2016 | 14.66 | 14.72 | 14.00 | 14.02 | 70,002 | -0.31(-2.13%) |
Nov 11, 2016 | 13.91 | 14.33 | 13.91 | 14.33 | 28,472 | +0.13(+0.92%) |
Nov 10, 2016 | 14.40 | 14.75 | 14.04 | 14.19 | 86,443 | +0.06(+0.42%) |
Nov 09, 2016 | 12.56 | 14.17 | 12.56 | 14.14 | 103,563 | +0.23(+1.63%) |
Nov 08, 2016 | 13.89 | 14.14 | 13.71 | 13.91 | 22,569 | +0.02(+0.16%) |
Nov 07, 2016 | 13.53 | 13.91 | 13.53 | 13.89 | 36,654 | +0.91(+7.00%) |
Nov 04, 2016 | 13.20 | 13.29 | 12.98 | 12.98 | 33,229 | -0.27(-2.00%) |
Nov 03, 2016 | 13.53 | 13.62 | 13.16 | 13.24 | 25,397 | -0.24(-1.76%) |
Nov 02, 2016 | 13.58 | 13.70 | 13.43 | 13.48 | 32,245 | -0.15(-1.13%) |
Nov 01, 2016 | 14.26 | 14.26 | 13.45 | 13.63 | 41,622 | -0.52(-3.69%) |
Oct 31, 2016 | 13.94 | 14.17 | 13.94 | 14.16 | 18,241 | +0.19(+1.33%) |
Oct 28, 2016 | 14.49 | 14.49 | 13.73 | 13.97 | 85,718 | -0.51(-3.55%) |
Oct 27, 2016 | 14.65 | 14.76 | 14.48 | 14.49 | 29,107 | -0.52(-3.49%) |
Oct 26, 2016 | 14.91 | 15.05 | 14.88 | 15.01 | 7,391 | -0.07(-0.47%) |
Oct 25, 2016 | 15.51 | 15.51 | 15.08 | 15.08 | 16,402 | -0.43(-2.79%) |
Oct 24, 2016 | 15.44 | 15.57 | 15.36 | 15.51 | 42,087 | +0.50(+3.34%) |
Oct 21, 2016 | 14.74 | 15.02 | 14.68 | 15.01 | 7,544 | +0.13(+0.90%) |
Oct 20, 2016 | 14.79 | 14.91 | 14.79 | 14.88 | 6,346 | -0.04(-0.28%) |
Oct 19, 2016 | 15.01 | 15.01 | 14.73 | 14.92 | 17,292 | +0.07(+0.49%) |
Oct 18, 2016 | 14.88 | 14.97 | 14.79 | 14.85 | 15,874 | +0.42(+2.89%) |
Oct 17, 2016 | 14.72 | 14.72 | 14.38 | 14.43 | 36,181 | -0.44(-2.97%) |
Oct 14, 2016 | 15.17 | 15.19 | 14.87 | 14.87 | 12,857 | -0.11(-0.72%) |
Oct 13, 2016 | 14.90 | 15.13 | 14.62 | 14.98 | 25,597 | -0.06(-0.38%) |
Oct 12, 2016 | 14.83 | 15.15 | 14.83 | 15.04 | 72,352 | +0.19(+1.26%) |
Oct 11, 2016 | 15.33 | 15.33 | 14.73 | 14.85 | 40,298 | -0.47(-3.04%) |
Oct 10, 2016 | 15.75 | 15.75 | 15.31 | 15.32 | 14,835 | -0.16(-1.02%) |
Oct 07, 2016 | 15.71 | 15.72 | 15.31 | 15.48 | 29,205 | -0.17(-1.08%) |
Oct 06, 2016 | 15.54 | 15.65 | 15.35 | 15.65 | 18,375 | +0.10(+0.61%) |
Oct 05, 2016 | 15.47 | 15.71 | 15.46 | 15.55 | 34,627 | +0.19(+1.24%) |
Oct 04, 2016 | 15.62 | 15.63 | 15.30 | 15.36 | 20,000 | -0.18(-1.16%) |
Oct 03, 2016 | 15.29 | 15.59 | 15.29 | 15.54 | 19,187 | -0.01(-0.09%) |
Sep 30, 2016 | 15.32 | 15.70 | 15.27 | 15.55 | 63,658 | +0.48(+3.20%) |
Sep 29, 2016 | 15.18 | 15.48 | 14.96 | 15.07 | 21,972 | -0.13(-0.87%) |
Sep 28, 2016 | 15.32 | 15.35 | 15.17 | 15.20 | 31,613 | -0.01(-0.09%) |
Sep 27, 2016 | 14.67 | 15.22 | 14.67 | 15.22 | 21,636 | +0.56(+3.82%) |
Sep 26, 2016 | 14.99 | 14.99 | 14.66 | 14.66 | 49,950 | -0.48(-3.19%) |
Sep 23, 2016 | 15.17 | 15.24 | 15.14 | 15.14 | 27,676 | -0.01(-0.07%) |
Sep 22, 2016 | 14.97 | 15.25 | 14.97 | 15.15 | 69,734 | +0.33(+2.19%) |
Sep 21, 2016 | 14.47 | 14.83 | 14.43 | 14.83 | 20,112 | +0.33(+2.27%) |
Sep 20, 2016 | 14.63 | 14.63 | 14.42 | 14.50 | 24,943 | +0.05(+0.33%) |
Sep 19, 2016 | 14.70 | 14.80 | 14.36 | 14.45 | 80,854 | -0.06(-0.39%) |
Sep 16, 2016 | 14.22 | 14.55 | 14.22 | 14.51 | 11,651 | +0.05(+0.32%) |
Sep 15, 2016 | 14.14 | 14.53 | 13.89 | 14.46 | 34,140 | +0.44(+3.13%) |
Sep 14, 2016 | 14.09 | 14.38 | 13.98 | 14.02 | 60,504 | -0.04(-0.26%) |
Sep 13, 2016 | 14.62 | 14.62 | 13.94 | 14.06 | 37,598 | -0.58(-3.97%) |
Sep 12, 2016 | 13.98 | 14.74 | 13.89 | 14.64 | 72,489 | +0.56(+3.97%) |
Sep 09, 2016 | 14.92 | 14.92 | 14.08 | 14.08 | 89,762 | -1.16(-7.58%) |
Sep 08, 2016 | 15.65 | 15.65 | 15.18 | 15.24 | 57,268 | -0.43(-2.73%) |
Sep 07, 2016 | 15.75 | 15.75 | 15.54 | 15.66 | 117,356 | -0.18(-1.11%) |
Sep 06, 2016 | 15.74 | 15.84 | 15.59 | 15.84 | 78,887 | +0.14(+0.86%) |
Sep 02, 2016 | 15.80 | 15.70 | 15.70 | 15.70 | 22,705 | +0.16(+1.01%) |
Sep 01, 2016 | 15.55 | 15.57 | 15.32 | 15.55 | 29,818 | -0.07(-0.44%) |
Aug 31, 2016 | 15.48 | 15.62 | 15.28 | 15.62 | 71,468 | +0.06(+0.40%) |
Aug 30, 2016 | 15.81 | 15.91 | 15.52 | 15.55 | 33,235 | -0.36(-2.25%) |
Aug 29, 2016 | 15.82 | 15.96 | 15.82 | 15.91 | 20,788 | +0.15(+0.97%) |
Aug 26, 2016 | 15.82 | 16.03 | 15.59 | 15.76 | 77,777 | -0.06(-0.39%) |
Aug 25, 2016 | 16.18 | 16.18 | 15.81 | 15.82 | 43,819 | -0.39(-2.38%) |
Aug 24, 2016 | 16.51 | 16.51 | 16.20 | 16.21 | 17,409 | -0.19(-1.17%) |
Aug 23, 2016 | 16.44 | 16.62 | 16.39 | 16.40 | 27,610 | +0.18(+1.10%) |
Aug 22, 2016 | 16.26 | 16.26 | 16.12 | 16.22 | 12,671 | -0.11(-0.66%) |
Aug 19, 2016 | 16.28 | 16.41 | 16.22 | 16.33 | 11,968 | +0.09(+0.55%) |
Aug 18, 2016 | 16.37 | 16.37 | 16.20 | 16.24 | 32,039 | +0.02(+0.11%) |
Aug 17, 2016 | 16.38 | 16.38 | 15.90 | 16.22 | 125,547 | -0.32(-1.94%) |
Aug 16, 2016 | 16.76 | 16.85 | 16.54 | 16.54 | 26,664 | -0.41(-2.43%) |
Aug 15, 2016 | 17.03 | 17.11 | 16.93 | 16.95 | 40,512 | +0.05(+0.32%) |
Aug 12, 2016 | 16.79 | 17.00 | 16.67 | 16.90 | 29,621 | +0.06(+0.34%) |
Aug 11, 2016 | 16.71 | 17.04 | 16.57 | 16.84 | 59,273 | +0.51(+3.14%) |
Aug 10, 2016 | 16.50 | 16.50 | 16.27 | 16.33 | 136,158 | +0.08(+0.52%) |
Aug 09, 2016 | 16.69 | 16.69 | 16.19 | 16.24 | 49,911 | -0.16(-1.00%) |
Aug 08, 2016 | 16.90 | 16.90 | 16.33 | 16.41 | 27,050 | -0.13(-0.79%) |
Aug 05, 2016 | 16.49 | 16.71 | 16.43 | 16.54 | 39,360 | +0.34(+2.12%) |
Aug 04, 2016 | 16.14 | 16.32 | 16.00 | 16.20 | 7,613 | +0.06(+0.38%) |
Aug 03, 2016 | 15.90 | 16.14 | 15.75 | 16.14 | 45,321 | -0.02(-0.14%) |
Aug 02, 2016 | 16.82 | 16.82 | 16.04 | 16.16 | 31,700 | -0.69(-4.10%) |
Aug 01, 2016 | 16.79 | 16.95 | 16.61 | 16.85 | 66,479 | +0.18(+1.05%) |
Jul 29, 2016 | 16.65 | 16.73 | 16.38 | 16.67 | 37,678 | +0.22(+1.36%) |
Jul 28, 2016 | 16.07 | 16.45 | 15.89 | 16.45 | 17,822 | +0.53(+3.35%) |
Jul 27, 2016 | 16.30 | 16.30 | 15.75 | 15.92 | 74,054 | -0.23(-1.45%) |
Jul 26, 2016 | 16.16 | 16.40 | 16.07 | 16.15 | 75,235 | +0.12(+0.78%) |
Jul 25, 2016 | 15.85 | 16.05 | 15.81 | 16.03 | 49,310 | +0.15(+0.96%) |
Jul 22, 2016 | 15.89 | 15.97 | 15.87 | 15.87 | 18,230 | +0.20(+1.27%) |
Jul 21, 2016 | 15.94 | 15.94 | 15.61 | 15.67 | 38,258 | -0.26(-1.65%) |
Jul 20, 2016 | 15.90 | 15.95 | 15.75 | 15.94 | 26,481 | +0.26(+1.68%) |
Jul 19, 2016 | 15.90 | 15.90 | 15.63 | 15.67 | 37,037 | -0.24(-1.52%) |
Jul 18, 2016 | 15.48 | 16.00 | 15.48 | 15.92 | 32,004 | +0.39(+2.52%) |
Jul 15, 2016 | 15.94 | 15.94 | 15.52 | 15.52 | 47,274 | -0.25(-1.58%) |
Jul 14, 2016 | 15.84 | 15.96 | 15.69 | 15.77 | 27,271 | +0.18(+1.17%) |
Jul 13, 2016 | 15.95 | 15.95 | 15.53 | 15.59 | 45,671 | -0.27(-1.72%) |
Jul 12, 2016 | 16.18 | 16.20 | 15.74 | 15.86 | 70,888 | -0.17(-1.04%) |
Jul 11, 2016 | 16.05 | 16.15 | 15.88 | 16.03 | 130,550 | +0.34(+2.15%) |
Jul 08, 2016 | 15.31 | 15.71 | 14.85 | 15.69 | 79,930 | +0.85(+5.69%) |
Jul 07, 2016 | 14.99 | 15.07 | 14.74 | 14.85 | 51,309 | -0.04(-0.29%) |
Jul 06, 2016 | 14.19 | 14.93 | 14.00 | 14.89 | 113,253 | +0.47(+3.28%) |
Jul 05, 2016 | 14.49 | 14.49 | 14.16 | 14.42 | 80,641 | -0.09(-0.63%) |
Jul 01, 2016 | 14.21 | 14.51 | 14.51 | 14.51 | 114,076 | +0.38(+2.69%) |
Jun 30, 2016 | 13.92 | 14.20 | 13.81 | 14.13 | 74,393 | +0.18(+1.28%) |
Jun 29, 2016 | 13.91 | 14.06 | 13.89 | 13.95 | 55,954 | +0.42(+3.14%) |
Jun 28, 2016 | 13.27 | 13.53 | 13.13 | 13.53 | 48,076 | +0.62(+4.82%) |
Jun 27, 2016 | 13.06 | 13.10 | 12.48 | 12.90 | 39,935 | -0.56(-4.13%) |
Jun 24, 2016 | 12.80 | 13.60 | 12.59 | 13.46 | 110,793 | -0.50(-3.61%) |
Jun 23, 2016 | 14.03 | 14.05 | 13.88 | 13.96 | 56,127 | +0.26(+1.87%) |
Jun 22, 2016 | 14.04 | 14.04 | 13.71 | 13.71 | 17,877 | -0.13(-0.95%) |
Jun 21, 2016 | 13.79 | 13.86 | 13.69 | 13.84 | 78,513 | +0.06(+0.42%) |
Jun 20, 2016 | 14.03 | 14.21 | 13.78 | 13.78 | 74,943 | +0.29(+2.14%) |
Jun 17, 2016 | 13.71 | 13.71 | 13.49 | 13.49 | 5,531 | -0.23(-1.65%) |
Jun 16, 2016 | 13.38 | 13.76 | 13.25 | 13.72 | 60,742 | +0.13(+0.97%) |
Jun 15, 2016 | 13.58 | 13.85 | 13.58 | 13.59 | 21,759 | +0.18(+1.31%) |
Jun 14, 2016 | 13.53 | 13.53 | 13.22 | 13.41 | 135,841 | -0.12(-0.89%) |
Jun 13, 2016 | 13.82 | 13.97 | 13.53 | 13.53 | 59,954 | -0.29(-2.12%) |
Jun 10, 2016 | 13.89 | 13.95 | 13.72 | 13.82 | 122,983 | -0.38(-2.65%) |
Jun 09, 2016 | 14.16 | 14.22 | 14.13 | 14.20 | 26,341 | -0.10(-0.70%) |
Jun 08, 2016 | 14.25 | 14.40 | 14.22 | 14.30 | 17,385 | +0.04(+0.31%) |
Jun 07, 2016 | 14.30 | 14.44 | 14.26 | 14.26 | 31,708 | +0.05(+0.39%) |
Jun 06, 2016 | 14.36 | 14.36 | 14.06 | 14.20 | 41,795 | -0.21(-1.45%) |
Jun 03, 2016 | 14.45 | 14.45 | 14.10 | 14.41 | 18,337 | -0.11(-0.73%) |
Jun 02, 2016 | 14.22 | 14.52 | 14.07 | 14.52 | 113,934 | +0.31(+2.21%) |
Jun 01, 2016 | 14.20 | 14.39 | 14.20 | 14.20 | 22,197 | -0.08(-0.54%) |
May 31, 2016 | 14.19 | 14.31 | 14.12 | 14.28 | 68,538 | +0.11(+0.77%) |
May 27, 2016 | 14.13 | 14.17 | 14.17 | 14.17 | 39,666 | +0.11(+0.78%) |
May 26, 2016 | 13.89 | 14.14 | 13.89 | 14.06 | 73,058 | +0.43(+3.14%) |
May 25, 2016 | 13.53 | 13.73 | 13.43 | 13.63 | 129,248 | +0.26(+1.97%) |
May 24, 2016 | 12.97 | 13.43 | 12.97 | 13.37 | 109,587 | +0.51(+3.98%) |
May 23, 2016 | 13.17 | 13.21 | 12.86 | 12.86 | 20,804 | -0.28(-2.12%) |
May 20, 2016 | 13.15 | 13.25 | 13.09 | 13.13 | 91,045 | +0.23(+1.78%) |
May 19, 2016 | 12.58 | 12.91 | 12.58 | 12.90 | 58,734 | +0.52(+4.22%) |
May 18, 2016 | 12.30 | 12.61 | 12.16 | 12.38 | 98,953 | -0.28(-2.22%) |
May 17, 2016 | 13.25 | 13.25 | 12.57 | 12.66 | 61,874 | -0.72(-5.38%) |
May 16, 2016 | 12.94 | 13.49 | 12.89 | 13.38 | 64,900 | +0.47(+3.65%) |
May 13, 2016 | 13.40 | 13.40 | 12.89 | 12.91 | 118,234 | -0.64(-4.75%) |
May 12, 2016 | 13.63 | 13.68 | 13.27 | 13.55 | 71,720 | +0.09(+0.68%) |
May 11, 2016 | 14.20 | 14.20 | 13.42 | 13.46 | 205,805 | -0.93(-6.48%) |
May 10, 2016 | 14.27 | 14.40 | 14.21 | 14.40 | 100,089 | +0.43(+3.07%) |
May 09, 2016 | 13.77 | 14.11 | 13.75 | 13.97 | 77,662 | +0.35(+2.57%) |
May 06, 2016 | 13.16 | 13.62 | 13.02 | 13.62 | 20,689 | +0.41(+3.13%) |
May 05, 2016 | 14.07 | 14.07 | 13.19 | 13.20 | 73,556 | -0.68(-4.90%) |
May 04, 2016 | 13.50 | 13.90 | 13.48 | 13.88 | 40,452 | +0.05(+0.40%) |
May 03, 2016 | 13.89 | 14.08 | 13.75 | 13.83 | 54,026 | -0.40(-2.83%) |