Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.85 | 15.92 | 15.56 | 15.66 | 97,138 | -0.23(-1.47%) |
Jun 29, 2017 | 15.99 | 16.03 | 15.66 | 15.89 | 112,979 | +0.05(+0.30%) |
Jun 28, 2017 | 15.75 | 15.94 | 15.66 | 15.85 | 91,757 | +0.14(+0.90%) |
Jun 27, 2017 | 15.66 | 15.75 | 15.47 | 15.71 | 145,432 | +0.14(+0.90%) |
Jun 26, 2017 | 15.61 | 15.80 | 15.47 | 15.56 | 233,827 | +0.00(+0.00%) |
Jun 23, 2017 | 16.03 | 16.08 | 15.56 | 15.56 | 557,193 | -0.42(-2.64%) |
Jun 22, 2017 | 15.47 | 16.50 | 15.45 | 15.99 | 449,509 | +0.66(+4.28%) |
Jun 21, 2017 | 15.52 | 15.52 | 15.33 | 15.33 | 136,123 | -0.23(-1.51%) |
Jun 20, 2017 | 15.66 | 15.66 | 15.42 | 15.56 | 101,834 | -0.14(-0.90%) |
Jun 19, 2017 | 15.56 | 15.87 | 15.52 | 15.71 | 169,475 | +0.19(+1.21%) |
Jun 16, 2017 | 15.47 | 15.66 | 15.33 | 15.52 | 299,245 | +0.00(+0.00%) |
Jun 15, 2017 | 15.47 | 15.71 | 15.47 | 15.52 | 119,879 | -0.09(-0.60%) |
Jun 14, 2017 | 15.56 | 15.66 | 15.47 | 15.61 | 160,784 | +0.05(+0.30%) |
Jun 13, 2017 | 15.52 | 15.63 | 15.33 | 15.56 | 121,733 | +0.09(+0.61%) |
Jun 12, 2017 | 15.42 | 15.85 | 15.42 | 15.47 | 181,634 | -0.05(-0.30%) |
Jun 09, 2017 | 15.14 | 15.59 | 15.10 | 15.52 | 200,244 | +0.52(+3.44%) |
Jun 08, 2017 | 15.05 | 15.33 | 15.00 | 15.00 | 130,063 | -0.09(-0.62%) |
Jun 07, 2017 | 15.10 | 15.17 | 15.00 | 15.10 | 98,155 | +0.00(+0.00%) |
Jun 06, 2017 | 15.14 | 15.24 | 15.00 | 15.10 | 187,639 | -0.05(-0.31%) |
Jun 05, 2017 | 15.52 | 15.61 | 15.05 | 15.14 | 253,499 | -0.38(-2.42%) |
Jun 02, 2017 | 15.14 | 15.61 | 15.14 | 15.52 | 185,072 | +0.33(+2.16%) |
Jun 01, 2017 | 15.05 | 15.19 | 15.05 | 15.19 | 127,976 | +0.09(+0.62%) |
May 31, 2017 | 15.28 | 15.28 | 15.00 | 15.10 | 231,370 | -0.23(-1.53%) |
May 30, 2017 | 15.38 | 15.54 | 15.19 | 15.33 | 368,407 | -0.09(-0.61%) |
May 26, 2017 | 15.42 | 15.52 | 15.28 | 15.42 | 273,498 | -0.14(-0.90%) |
May 25, 2017 | 15.66 | 15.72 | 15.34 | 15.56 | 403,751 | +0.00(+0.00%) |
May 24, 2017 | 15.61 | 15.71 | 15.42 | 15.56 | 90,450 | +0.00(+0.00%) |
May 23, 2017 | 15.56 | 15.61 | 15.38 | 15.56 | 115,657 | +0.09(+0.61%) |
May 22, 2017 | 15.38 | 15.52 | 15.24 | 15.47 | 186,084 | +0.14(+0.92%) |
May 19, 2017 | 15.19 | 15.38 | 15.10 | 15.33 | 184,328 | +0.14(+0.93%) |
May 18, 2017 | 15.05 | 15.28 | 15.00 | 15.19 | 194,541 | +0.09(+0.62%) |
May 17, 2017 | 15.24 | 15.28 | 15.00 | 15.10 | 177,255 | -0.28(-1.83%) |
May 16, 2017 | 15.33 | 15.42 | 15.19 | 15.38 | 145,096 | +0.00(+0.00%) |
May 15, 2017 | 15.47 | 15.47 | 15.28 | 15.38 | 185,103 | -0.05(-0.30%) |
May 12, 2017 | 15.28 | 15.47 | 15.19 | 15.42 | 158,616 | +0.09(+0.61%) |
May 11, 2017 | 15.47 | 15.58 | 15.19 | 15.33 | 204,404 | -0.28(-1.80%) |
May 10, 2017 | 15.19 | 15.61 | 15.05 | 15.61 | 248,658 | +0.38(+2.46%) |
May 09, 2017 | 15.42 | 15.56 | 15.00 | 15.24 | 329,540 | -0.19(-1.22%) |
May 08, 2017 | 15.05 | 15.52 | 14.67 | 15.42 | 356,404 | +0.38(+2.49%) |
May 05, 2017 | 15.24 | 15.61 | 14.77 | 15.05 | 629,576 | -1.22(-7.49%) |
May 04, 2017 | 16.03 | 16.46 | 15.85 | 16.27 | 334,229 | +0.14(+0.87%) |
May 03, 2017 | 15.66 | 16.13 | 15.66 | 16.13 | 152,127 | +0.37(+2.38%) |
May 02, 2017 | 15.66 | 15.85 | 15.47 | 15.75 | 132,102 | +0.14(+0.90%) |
May 01, 2017 | 15.47 | 15.80 | 15.38 | 15.61 | 127,429 | +0.14(+0.91%) |
Apr 28, 2017 | 15.75 | 15.85 | 15.38 | 15.47 | 99,785 | -0.19(-1.20%) |
Apr 27, 2017 | 16.08 | 16.08 | 15.52 | 15.66 | 121,164 | -0.38(-2.34%) |
Apr 26, 2017 | 15.99 | 16.27 | 15.89 | 16.03 | 158,334 | +0.05(+0.29%) |
Apr 25, 2017 | 15.89 | 16.22 | 15.89 | 15.99 | 121,407 | +0.19(+1.19%) |
Apr 24, 2017 | 15.71 | 16.08 | 15.71 | 15.80 | 150,198 | +0.23(+1.51%) |
Apr 21, 2017 | 15.56 | 15.94 | 15.47 | 15.56 | 246,854 | +0.00(+0.00%) |
Apr 20, 2017 | 15.47 | 15.66 | 15.42 | 15.56 | 136,071 | +0.09(+0.61%) |
Apr 19, 2017 | 15.47 | 15.71 | 15.47 | 15.47 | 130,518 | +0.00(+0.00%) |
Apr 18, 2017 | 15.42 | 15.54 | 15.28 | 15.47 | 188,529 | -0.05(-0.30%) |
Apr 17, 2017 | 15.42 | 15.59 | 15.24 | 15.52 | 152,853 | +0.09(+0.61%) |
Apr 13, 2017 | 15.94 | 15.94 | 15.33 | 15.42 | 142,621 | -0.52(-3.24%) |
Apr 12, 2017 | 16.08 | 16.27 | 15.71 | 15.94 | 310,670 | -0.09(-0.58%) |
Apr 11, 2017 | 15.05 | 16.08 | 15.00 | 16.03 | 519,419 | +0.94(+6.21%) |
Apr 10, 2017 | 15.00 | 15.14 | 14.86 | 15.10 | 199,781 | +0.00(+0.00%) |
Apr 07, 2017 | 15.10 | 15.28 | 14.86 | 15.10 | 180,138 | +0.00(+0.00%) |
Apr 06, 2017 | 14.96 | 15.10 | 14.72 | 15.10 | 176,973 | +0.14(+0.94%) |
Apr 05, 2017 | 15.47 | 15.71 | 14.91 | 14.96 | 241,977 | -0.52(-3.33%) |
Apr 04, 2017 | 15.47 | 15.52 | 15.05 | 15.47 | 267,504 | -0.05(-0.30%) |
Apr 03, 2017 | 16.03 | 16.07 | 15.47 | 15.52 | 133,932 | -0.47(-2.93%) |
Mar 31, 2017 | 15.85 | 16.17 | 15.75 | 15.99 | 139,999 | +0.14(+0.89%) |
Mar 30, 2017 | 15.75 | 15.94 | 15.66 | 15.85 | 140,229 | +0.19(+1.20%) |
Mar 29, 2017 | 15.38 | 15.75 | 15.28 | 15.66 | 150,121 | +0.28(+1.83%) |
Mar 28, 2017 | 15.42 | 15.47 | 15.19 | 15.38 | 129,860 | -0.05(-0.30%) |
Mar 27, 2017 | 15.19 | 15.47 | 15.00 | 15.42 | 164,534 | +0.33(+2.17%) |
Mar 24, 2017 | 15.56 | 15.56 | 15.10 | 15.10 | 92,847 | -0.42(-2.72%) |
Mar 23, 2017 | 15.47 | 15.66 | 15.42 | 15.52 | 104,369 | +0.05(+0.30%) |
Mar 22, 2017 | 15.52 | 15.75 | 15.42 | 15.47 | 250,087 | -0.05(-0.30%) |
Mar 21, 2017 | 16.27 | 16.27 | 15.52 | 15.52 | 193,792 | -0.70(-4.34%) |
Mar 20, 2017 | 16.27 | 16.31 | 15.99 | 16.22 | 311,367 | -0.05(-0.29%) |
Mar 17, 2017 | 16.41 | 16.44 | 16.17 | 16.27 | 276,849 | -0.14(-0.86%) |
Mar 16, 2017 | 16.50 | 16.55 | 16.31 | 16.41 | 111,766 | +0.05(+0.29%) |
Mar 15, 2017 | 16.22 | 16.55 | 16.13 | 16.36 | 192,403 | +0.14(+0.87%) |
Mar 14, 2017 | 16.50 | 16.50 | 16.17 | 16.22 | 90,821 | -0.23(-1.42%) |
Mar 13, 2017 | 16.60 | 16.64 | 16.41 | 16.46 | 176,689 | -0.09(-0.57%) |
Mar 10, 2017 | 16.64 | 16.74 | 16.50 | 16.55 | 143,226 | -0.09(-0.56%) |
Mar 09, 2017 | 16.50 | 16.78 | 16.41 | 16.64 | 200,840 | +0.14(+0.85%) |
Mar 08, 2017 | 16.83 | 16.88 | 16.50 | 16.50 | 204,474 | -0.42(-2.49%) |
Mar 07, 2017 | 16.88 | 17.04 | 16.74 | 16.92 | 304,580 | +0.00(+0.00%) |
Mar 06, 2017 | 17.21 | 17.25 | 16.78 | 16.92 | 320,551 | +0.19(+1.12%) |
Mar 03, 2017 | 16.83 | 17.04 | 16.69 | 16.74 | 214,088 | -0.14(-0.83%) |
Mar 02, 2017 | 16.64 | 16.97 | 16.63 | 16.88 | 197,405 | +0.05(+0.28%) |
Mar 01, 2017 | 16.78 | 17.21 | 16.78 | 16.83 | 259,809 | +0.09(+0.56%) |
Feb 28, 2017 | 16.88 | 16.97 | 16.60 | 16.74 | 112,736 | -0.14(-0.83%) |
Feb 27, 2017 | 17.02 | 17.06 | 16.69 | 16.88 | 444,839 | -0.23(-1.37%) |
Feb 24, 2017 | 17.11 | 17.16 | 16.92 | 17.11 | 125,096 | -0.09(-0.55%) |
Feb 23, 2017 | 17.16 | 17.44 | 16.97 | 17.21 | 162,761 | +0.09(+0.55%) |
Feb 22, 2017 | 17.16 | 17.25 | 17.02 | 17.11 | 136,106 | -0.14(-0.82%) |
Feb 21, 2017 | 17.35 | 17.58 | 17.02 | 17.25 | 233,033 | +0.00(+0.00%) |
Feb 17, 2017 | 17.25 | 17.25 | 17.25 | 0 | -0.05(-0.27%) | |
Feb 16, 2017 | 17.35 | 17.35 | 16.92 | 17.30 | 196,240 | -0.05(-0.27%) |
Feb 15, 2017 | 17.25 | 17.44 | 17.11 | 17.35 | 204,665 | +0.00(+0.00%) |
Feb 14, 2017 | 17.06 | 17.39 | 16.97 | 17.35 | 259,461 | +0.28(+1.65%) |
Feb 13, 2017 | 17.16 | 17.44 | 17.02 | 17.06 | 264,566 | -0.09(-0.55%) |
Feb 10, 2017 | 17.06 | 17.35 | 16.97 | 17.16 | 227,244 | +0.19(+1.10%) |
Feb 09, 2017 | 17.11 | 17.25 | 16.89 | 16.97 | 280,180 | -0.09(-0.55%) |
Feb 08, 2017 | 17.11 | 17.39 | 16.95 | 17.06 | 313,839 | -0.75(-4.21%) |
Feb 07, 2017 | 18.00 | 18.10 | 17.63 | 17.81 | 318,295 | -0.14(-0.78%) |
Feb 06, 2017 | 17.63 | 17.96 | 17.39 | 17.96 | 346,657 | +0.33(+1.86%) |
Feb 03, 2017 | 16.41 | 17.97 | 16.41 | 17.63 | 566,561 | +1.69(+10.59%) |
Feb 02, 2017 | 15.94 | 16.08 | 15.71 | 15.94 | 224,501 | +0.00(+0.00%) |
Feb 01, 2017 | 15.89 | 16.17 | 15.85 | 15.94 | 201,386 | +0.09(+0.59%) |
Jan 31, 2017 | 15.80 | 15.99 | 15.71 | 15.85 | 79,424 | +0.00(+0.00%) |
Jan 30, 2017 | 16.17 | 16.22 | 15.71 | 15.85 | 149,516 | -0.33(-2.03%) |
Jan 27, 2017 | 15.75 | 16.27 | 15.75 | 16.17 | 109,256 | +0.38(+2.37%) |
Jan 26, 2017 | 15.42 | 15.89 | 15.24 | 15.80 | 85,830 | +0.42(+2.74%) |
Jan 25, 2017 | 15.19 | 15.42 | 15.14 | 15.38 | 124,250 | +0.19(+1.23%) |
Jan 24, 2017 | 15.33 | 15.38 | 15.10 | 15.19 | 171,594 | -0.19(-1.22%) |
Jan 23, 2017 | 15.10 | 15.47 | 15.00 | 15.38 | 165,914 | +0.14(+0.92%) |
Jan 20, 2017 | 14.81 | 15.31 | 14.81 | 15.24 | 184,896 | +0.33(+2.20%) |
Jan 19, 2017 | 14.91 | 15.00 | 14.81 | 14.91 | 88,833 | +0.00(+0.00%) |
Jan 18, 2017 | 14.96 | 15.05 | 14.77 | 14.91 | 100,335 | -0.05(-0.31%) |
Jan 17, 2017 | 15.00 | 15.05 | 14.81 | 14.96 | 178,820 | -0.14(-0.93%) |
Jan 13, 2017 | 15.10 | 15.10 | 15.10 | 0 | -0.09(-0.62%) | |
Jan 12, 2017 | 15.56 | 15.56 | 15.05 | 15.19 | 182,424 | -0.42(-2.70%) |
Jan 11, 2017 | 15.38 | 15.75 | 15.26 | 15.61 | 98,033 | +0.19(+1.22%) |
Jan 10, 2017 | 15.33 | 15.52 | 15.05 | 15.42 | 102,460 | +0.09(+0.61%) |
Jan 09, 2017 | 15.47 | 15.61 | 15.28 | 15.33 | 171,600 | -0.28(-1.80%) |
Jan 06, 2017 | 15.80 | 15.85 | 15.52 | 15.61 | 235,488 | -0.14(-0.89%) |
Jan 05, 2017 | 16.03 | 16.08 | 15.42 | 15.75 | 120,722 | -0.33(-2.04%) |
Jan 04, 2017 | 15.71 | 16.29 | 15.71 | 16.08 | 128,367 | +0.38(+2.39%) |
Jan 03, 2017 | 15.75 | 15.92 | 15.25 | 15.71 | 239,942 | +0.09(+0.60%) |
Dec 30, 2016 | 15.61 | 15.61 | 15.61 | 0 | -0.23(-1.48%) | |
Dec 29, 2016 | 15.28 | 15.80 | 15.28 | 15.85 | 125,899 | +0.61(+4.00%) |
Dec 28, 2016 | 15.42 | 15.56 | 15.19 | 15.24 | 113,866 | -0.05(-0.31%) |
Dec 27, 2016 | 15.47 | 15.47 | 15.24 | 15.28 | 128,436 | -0.09(-0.61%) |
Dec 23, 2016 | 15.38 | 15.38 | 15.38 | 0 | -0.05(-0.30%) | |
Dec 22, 2016 | 15.52 | 15.75 | 15.33 | 15.42 | 170,262 | -0.28(-1.79%) |
Dec 21, 2016 | 15.28 | 15.94 | 15.24 | 15.71 | 233,282 | +0.33(+2.13%) |
Dec 20, 2016 | 15.56 | 15.66 | 15.24 | 15.38 | 151,881 | -0.09(-0.61%) |
Dec 19, 2016 | 15.47 | 15.66 | 15.24 | 15.47 | 280,676 | -0.05(-0.30%) |
Dec 16, 2016 | 16.17 | 16.17 | 15.33 | 15.52 | 442,140 | -0.70(-4.34%) |
Dec 15, 2016 | 17.06 | 17.25 | 16.13 | 16.22 | 892,207 | -1.22(-6.99%) |
Dec 14, 2016 | 17.49 | 17.67 | 17.35 | 17.44 | 169,317 | -0.05(-0.27%) |
Dec 13, 2016 | 17.63 | 17.81 | 17.39 | 17.49 | 120,740 | -0.05(-0.27%) |
Dec 12, 2016 | 17.77 | 17.81 | 17.02 | 17.53 | 153,922 | -0.23(-1.32%) |
Dec 09, 2016 | 17.91 | 18.00 | 17.44 | 17.77 | 163,491 | -0.09(-0.52%) |
Dec 08, 2016 | 17.72 | 18.14 | 17.53 | 17.86 | 190,714 | +0.19(+1.06%) |
Dec 07, 2016 | 17.44 | 17.91 | 17.35 | 17.67 | 296,371 | +0.38(+2.17%) |
Dec 06, 2016 | 17.02 | 17.35 | 16.83 | 17.30 | 159,658 | +0.38(+2.22%) |
Dec 05, 2016 | 16.74 | 17.21 | 16.60 | 16.92 | 430,055 | +0.38(+2.27%) |
Dec 02, 2016 | 16.36 | 16.88 | 16.22 | 16.55 | 210,031 | +0.33(+2.02%) |
Dec 01, 2016 | 16.46 | 16.50 | 16.13 | 16.22 | 234,730 | -0.09(-0.57%) |
Nov 30, 2016 | 17.11 | 17.21 | 16.27 | 16.31 | 452,964 | -0.61(-3.60%) |
Nov 29, 2016 | 17.02 | 17.25 | 16.90 | 16.92 | 327,099 | +0.05(+0.28%) |
Nov 28, 2016 | 16.64 | 17.65 | 16.60 | 16.88 | 627,221 | +0.28(+1.69%) |
Nov 25, 2016 | 16.17 | 16.69 | 16.15 | 16.60 | 285,454 | +0.52(+3.21%) |
Nov 23, 2016 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 15.80 | 16.31 | 15.75 | 16.08 | 665,247 | +0.28(+1.78%) |
Nov 21, 2016 | 15.75 | 15.99 | 15.63 | 15.80 | 258,735 | +0.19(+1.20%) |
Nov 18, 2016 | 15.66 | 15.94 | 15.42 | 15.61 | 601,947 | +0.00(+0.00%) |
Nov 17, 2016 | 15.71 | 15.80 | 15.47 | 15.61 | 239,665 | -0.09(-0.60%) |
Nov 16, 2016 | 15.66 | 15.89 | 15.35 | 15.71 | 188,922 | +0.05(+0.30%) |
Nov 15, 2016 | 15.33 | 15.75 | 15.00 | 15.66 | 107,826 | +0.28(+1.83%) |
Nov 14, 2016 | 15.38 | 15.71 | 15.19 | 15.38 | 193,568 | +0.00(+0.00%) |
Nov 11, 2016 | 15.61 | 15.94 | 15.28 | 15.38 | 266,682 | -0.14(-0.91%) |
Nov 10, 2016 | 16.22 | 16.31 | 15.52 | 15.52 | 235,893 | -0.52(-3.22%) |
Nov 09, 2016 | 16.50 | 16.69 | 15.99 | 16.03 | 252,632 | -0.70(-4.20%) |
Nov 08, 2016 | 16.69 | 16.74 | 16.36 | 16.74 | 92,000 | +0.14(+0.85%) |
Nov 07, 2016 | 16.78 | 16.78 | 16.41 | 16.60 | 165,146 | +0.00(+0.00%) |
Nov 04, 2016 | 16.46 | 16.88 | 16.34 | 16.60 | 341,138 | +0.52(+3.21%) |
Nov 03, 2016 | 15.85 | 16.13 | 15.52 | 16.08 | 82,226 | +0.23(+1.48%) |
Nov 02, 2016 | 15.94 | 16.31 | 15.75 | 15.85 | 134,165 | -0.05(-0.30%) |
Nov 01, 2016 | 16.08 | 16.31 | 15.52 | 15.89 | 192,515 | -0.14(-0.88%) |
Oct 31, 2016 | 15.80 | 16.17 | 15.80 | 16.03 | 138,627 | +0.13(+0.83%) |
Oct 28, 2016 | 16.03 | 16.03 | 15.72 | 15.90 | 136,565 | -0.08(-0.53%) |
Oct 27, 2016 | 15.96 | 16.01 | 15.79 | 15.99 | 139,050 | +0.07(+0.41%) |
Oct 26, 2016 | 15.58 | 15.95 | 15.41 | 15.92 | 155,525 | +0.63(+4.11%) |
Oct 25, 2016 | 15.41 | 15.49 | 15.17 | 15.29 | 183,684 | -0.02(-0.12%) |
Oct 24, 2016 | 15.24 | 15.38 | 15.18 | 15.31 | 65,535 | +0.11(+0.74%) |
Oct 21, 2016 | 15.26 | 15.56 | 15.11 | 15.20 | 66,174 | -0.07(-0.43%) |
Oct 20, 2016 | 15.33 | 15.37 | 15.11 | 15.26 | 158,017 | -0.05(-0.31%) |
Oct 19, 2016 | 15.24 | 15.49 | 15.20 | 15.31 | 85,491 | +0.05(+0.31%) |
Oct 18, 2016 | 15.22 | 15.50 | 15.13 | 15.26 | 123,040 | +0.20(+1.31%) |
Oct 17, 2016 | 15.11 | 15.24 | 14.75 | 15.07 | 141,836 | -0.16(-1.05%) |
Oct 14, 2016 | 15.32 | 15.35 | 15.11 | 15.23 | 57,296 | +0.05(+0.31%) |
Oct 13, 2016 | 15.17 | 15.41 | 15.01 | 15.18 | 67,753 | -0.04(-0.25%) |
Oct 12, 2016 | 15.08 | 15.31 | 14.96 | 15.22 | 80,441 | +0.20(+1.31%) |
Oct 11, 2016 | 15.01 | 15.16 | 14.87 | 15.02 | 79,103 | +0.03(+0.19%) |
Oct 10, 2016 | 15.18 | 15.18 | 14.88 | 14.99 | 160,738 | -0.23(-1.54%) |
Oct 07, 2016 | 15.47 | 15.49 | 15.05 | 15.23 | 106,973 | -0.20(-1.28%) |
Oct 06, 2016 | 15.44 | 15.51 | 15.25 | 15.42 | 73,289 | -0.18(-1.14%) |
Oct 05, 2016 | 15.61 | 15.95 | 15.52 | 15.60 | 121,359 | -0.08(-0.54%) |
Oct 04, 2016 | 15.75 | 15.96 | 15.65 | 15.69 | 194,898 | -0.13(-0.83%) |
Oct 03, 2016 | 15.94 | 16.13 | 15.75 | 15.82 | 314,533 | -0.13(-0.82%) |
Sep 30, 2016 | 15.87 | 16.16 | 15.75 | 15.95 | 159,192 | +0.08(+0.53%) |
Sep 29, 2016 | 16.05 | 16.13 | 15.79 | 15.86 | 106,164 | -0.23(-1.46%) |
Sep 28, 2016 | 15.88 | 16.11 | 15.60 | 16.10 | 113,660 | -0.17(-1.04%) |
Sep 27, 2016 | 16.36 | 16.52 | 16.26 | 16.27 | 89,919 | -0.08(-0.52%) |
Sep 26, 2016 | 16.63 | 16.95 | 16.28 | 16.35 | 138,820 | -0.03(-0.17%) |
Sep 23, 2016 | 16.24 | 16.57 | 16.17 | 16.38 | 114,272 | -0.06(-0.34%) |
Sep 22, 2016 | 16.55 | 16.63 | 16.01 | 16.44 | 128,779 | -0.01(-0.06%) |
Sep 21, 2016 | 16.90 | 16.92 | 16.29 | 16.45 | 158,889 | -0.33(-1.96%) |
Sep 20, 2016 | 16.77 | 16.98 | 16.61 | 16.77 | 170,383 | +0.12(+0.73%) |
Sep 19, 2016 | 16.70 | 17.00 | 16.44 | 16.65 | 68,266 | +0.09(+0.57%) |
Sep 16, 2016 | 16.53 | 16.89 | 16.49 | 16.56 | 127,835 | -0.04(-0.23%) |
Sep 15, 2016 | 16.31 | 16.68 | 16.28 | 16.60 | 87,574 | +0.29(+1.78%) |
Sep 14, 2016 | 16.05 | 16.46 | 15.94 | 16.31 | 103,515 | +0.37(+2.29%) |
Sep 13, 2016 | 15.11 | 16.10 | 15.03 | 15.94 | 277,473 | +0.81(+5.33%) |
Sep 12, 2016 | 15.24 | 15.24 | 14.83 | 15.13 | 346,842 | -0.11(-0.74%) |
Sep 09, 2016 | 15.66 | 15.77 | 15.23 | 15.25 | 98,432 | -0.27(-1.75%) |
Sep 08, 2016 | 15.78 | 15.83 | 15.43 | 15.52 | 92,857 | -0.23(-1.43%) |
Sep 07, 2016 | 15.70 | 15.85 | 15.59 | 15.74 | 69,768 | +0.02(+0.12%) |
Sep 06, 2016 | 15.54 | 15.91 | 15.15 | 15.72 | 168,275 | +0.28(+1.82%) |
Sep 02, 2016 | 15.39 | 15.44 | 15.44 | 15.44 | 237,300 | -0.03(-0.18%) |
Sep 01, 2016 | 15.62 | 15.67 | 15.31 | 15.47 | 116,009 | -0.05(-0.30%) |
Aug 31, 2016 | 15.52 | 15.59 | 15.33 | 15.52 | 64,103 | +0.05(+0.30%) |
Aug 30, 2016 | 15.51 | 15.59 | 15.33 | 15.47 | 29,620 | -0.02(-0.12%) |
Aug 29, 2016 | 15.29 | 15.59 | 15.24 | 15.49 | 69,618 | +0.16(+1.04%) |
Aug 26, 2016 | 15.33 | 15.51 | 15.11 | 15.33 | 75,214 | +0.10(+0.68%) |
Aug 25, 2016 | 15.10 | 15.32 | 15.10 | 15.23 | 116,860 | +0.03(+0.19%) |
Aug 24, 2016 | 15.17 | 15.32 | 15.00 | 15.20 | 53,350 | -0.01(-0.06%) |
Aug 23, 2016 | 15.48 | 15.48 | 14.93 | 15.21 | 71,002 | -0.13(-0.86%) |
Aug 22, 2016 | 15.34 | 15.60 | 14.93 | 15.34 | 168,879 | -0.04(-0.24%) |
Aug 19, 2016 | 15.10 | 15.42 | 15.10 | 15.38 | 66,010 | +0.10(+0.68%) |
Aug 18, 2016 | 15.14 | 15.31 | 15.14 | 15.27 | 47,941 | +0.16(+1.05%) |
Aug 17, 2016 | 15.11 | 15.17 | 14.96 | 15.11 | 50,207 | +0.08(+0.56%) |
Aug 16, 2016 | 14.99 | 15.25 | 14.70 | 15.03 | 85,758 | -0.05(-0.31%) |
Aug 15, 2016 | 14.64 | 15.37 | 14.64 | 15.08 | 91,104 | +0.46(+3.14%) |
Aug 12, 2016 | 14.33 | 14.68 | 14.21 | 14.62 | 43,003 | +0.18(+1.23%) |
Aug 11, 2016 | 14.50 | 14.80 | 14.35 | 14.44 | 85,635 | -0.10(-0.71%) |
Aug 10, 2016 | 14.46 | 14.61 | 14.35 | 14.54 | 45,151 | +0.13(+0.91%) |
Aug 09, 2016 | 14.36 | 14.66 | 14.36 | 14.41 | 65,586 | -0.11(-0.78%) |
Aug 08, 2016 | 14.41 | 14.76 | 14.41 | 14.52 | 81,528 | +0.22(+1.51%) |
Aug 05, 2016 | 14.66 | 14.92 | 14.22 | 14.31 | 184,049 | -0.09(-0.65%) |
Aug 04, 2016 | 13.36 | 14.72 | 13.27 | 14.40 | 336,730 | +2.07(+16.81%) |
Aug 03, 2016 | 12.06 | 12.38 | 12.06 | 12.33 | 45,300 | +0.31(+2.57%) |
Aug 02, 2016 | 12.19 | 12.27 | 11.98 | 12.02 | 43,186 | -0.22(-1.76%) |
Aug 01, 2016 | 11.83 | 12.25 | 11.83 | 12.24 | 46,299 | +0.41(+3.49%) |
Jul 29, 2016 | 12.01 | 12.01 | 11.74 | 11.82 | 105,272 | -0.27(-2.25%) |
Jul 28, 2016 | 12.24 | 12.24 | 12.09 | 12.10 | 20,649 | -0.18(-1.45%) |
Jul 27, 2016 | 12.07 | 12.28 | 12.06 | 12.27 | 44,783 | +0.23(+1.87%) |
Jul 26, 2016 | 11.94 | 12.10 | 11.94 | 12.05 | 22,473 | +0.09(+0.78%) |
Jul 25, 2016 | 12.01 | 12.05 | 11.89 | 11.95 | 17,152 | -0.08(-0.70%) |
Jul 22, 2016 | 12.10 | 12.10 | 11.88 | 12.04 | 20,888 | -0.03(-0.23%) |
Jul 21, 2016 | 12.15 | 12.17 | 12.04 | 12.07 | 16,815 | -0.15(-1.23%) |
Jul 20, 2016 | 12.32 | 12.38 | 12.17 | 12.22 | 18,847 | -0.03(-0.23%) |
Jul 19, 2016 | 12.39 | 12.46 | 12.17 | 12.25 | 28,491 | -0.22(-1.73%) |
Jul 18, 2016 | 12.54 | 12.60 | 12.41 | 12.46 | 37,967 | -0.05(-0.37%) |
Jul 15, 2016 | 12.50 | 12.55 | 12.33 | 12.51 | 34,608 | +0.11(+0.91%) |
Jul 14, 2016 | 12.15 | 12.45 | 12.24 | 12.40 | 31,896 | +0.24(+2.01%) |
Jul 13, 2016 | 12.19 | 12.40 | 12.06 | 12.15 | 77,396 | -0.07(-0.54%) |
Jul 12, 2016 | 11.55 | 12.71 | 11.44 | 12.22 | 258,983 | +1.11(+9.96%) |
Jul 11, 2016 | 11.01 | 11.30 | 10.91 | 11.11 | 80,099 | +0.22(+1.98%) |
Jul 08, 2016 | 11.05 | 11.20 | 10.75 | 10.90 | 162,576 | +0.02(+0.17%) |
Jul 07, 2016 | 10.90 | 10.97 | 10.78 | 10.88 | 57,452 | +0.05(+0.43%) |
Jul 06, 2016 | 10.91 | 11.02 | 10.78 | 10.83 | 56,385 | -0.12(-1.11%) |
Jul 05, 2016 | 11.29 | 11.29 | 10.91 | 10.95 | 39,343 | -0.43(-3.79%) |