Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.20 | 22.30 | 22.40 | 515,826 | -0.50(-2.18%) | |
Jul 28, 2017 | 23.80 | 24.00 | 22.85 | 22.90 | 569,359 | -0.85(-3.58%) |
Jul 27, 2017 | 22.00 | 23.95 | 21.60 | 23.75 | 1,014,837 | +2.70(+12.83%) |
Jul 26, 2017 | 21.00 | 21.27 | 20.45 | 21.05 | 644,977 | -0.10(-0.47%) |
Jul 25, 2017 | 20.90 | 21.20 | 20.77 | 21.15 | 278,027 | +0.25(+1.20%) |
Jul 24, 2017 | 20.70 | 21.02 | 20.70 | 20.90 | 173,894 | +0.20(+0.97%) |
Jul 21, 2017 | 20.75 | 20.80 | 20.55 | 20.70 | 321,617 | +0.05(+0.24%) |
Jul 20, 2017 | 21.10 | 21.10 | 20.35 | 20.65 | 528,376 | -0.45(-2.13%) |
Jul 19, 2017 | 20.35 | 21.45 | 20.30 | 21.10 | 578,559 | +0.80(+3.94%) |
Jul 18, 2017 | 20.00 | 20.35 | 19.90 | 20.30 | 387,617 | +0.20(+1.00%) |
Jul 17, 2017 | 20.25 | 20.30 | 19.95 | 20.10 | 273,197 | -0.15(-0.74%) |
Jul 14, 2017 | 20.05 | 20.35 | 20.05 | 20.25 | 325,611 | +0.20(+1.00%) |
Jul 13, 2017 | 20.20 | 20.90 | 19.80 | 20.05 | 534,407 | -0.10(-0.50%) |
Jul 12, 2017 | 20.30 | 20.50 | 20.05 | 20.15 | 611,345 | -0.05(-0.25%) |
Jul 11, 2017 | 20.05 | 20.25 | 19.70 | 20.20 | 444,321 | +0.20(+1.00%) |
Jul 10, 2017 | 19.90 | 20.15 | 19.85 | 20.00 | 451,293 | +0.10(+0.50%) |
Jul 07, 2017 | 20.20 | 20.20 | 19.40 | 19.90 | 741,013 | -0.30(-1.49%) |
Jul 06, 2017 | 20.05 | 20.35 | 19.90 | 20.20 | 439,239 | -0.15(-0.74%) |
Jul 05, 2017 | 20.40 | 20.70 | 20.25 | 20.35 | 646,488 | -0.05(-0.25%) |
Jul 03, 2017 | 21.20 | 21.30 | 20.30 | 20.40 | 296,428 | -0.80(-3.77%) |
Jun 30, 2017 | 21.50 | 21.12 | 21.20 | 416,259 | -0.30(-1.40%) | |
Jun 29, 2017 | 21.70 | 21.95 | 21.05 | 21.50 | 393,740 | -0.20(-0.92%) |
Jun 28, 2017 | 21.40 | 21.80 | 21.15 | 21.70 | 350,498 | +0.35(+1.64%) |
Jun 27, 2017 | 21.95 | 22.05 | 21.27 | 21.35 | 298,602 | -0.35(-1.61%) |
Jun 26, 2017 | 21.75 | 22.05 | 21.35 | 21.70 | 410,738 | +0.00(+0.00%) |
Jun 23, 2017 | 21.90 | 21.70 | 766,043 | +0.35(+1.64%) | ||
Jun 22, 2017 | 21.55 | 21.60 | 20.80 | 21.35 | 365,327 | -0.25(-1.16%) |
Jun 21, 2017 | 21.90 | 21.95 | 21.60 | 21.60 | 316,291 | -0.15(-0.69%) |
Jun 20, 2017 | 21.75 | 22.05 | 21.50 | 21.75 | 611,123 | +0.05(+0.23%) |
Jun 19, 2017 | 21.15 | 22.50 | 21.15 | 21.70 | 1,021,770 | +0.55(+2.60%) |
Jun 16, 2017 | 20.95 | 21.25 | 20.90 | 21.15 | 736,926 | +0.05(+0.24%) |
Jun 15, 2017 | 20.75 | 21.15 | 20.35 | 21.10 | 364,449 | +0.10(+0.48%) |
Jun 14, 2017 | 20.75 | 21.05 | 20.70 | 21.00 | 380,419 | +0.35(+1.69%) |
Jun 13, 2017 | 20.60 | 20.75 | 19.85 | 20.65 | 536,590 | +0.20(+0.98%) |
Jun 12, 2017 | 20.45 | 20.65 | 19.75 | 20.45 | 713,895 | +0.10(+0.49%) |
Jun 09, 2017 | 21.00 | 21.50 | 19.80 | 20.35 | 1,080,987 | -0.50(-2.40%) |
Jun 08, 2017 | 20.40 | 20.95 | 20.00 | 20.85 | 1,091,740 | +0.45(+2.21%) |
Jun 07, 2017 | 20.35 | 20.50 | 20.05 | 20.40 | 697,325 | +0.05(+0.25%) |
Jun 06, 2017 | 20.50 | 20.80 | 20.30 | 20.35 | 416,846 | -0.25(-1.21%) |
Jun 05, 2017 | 20.65 | 20.85 | 20.55 | 20.60 | 505,178 | +0.00(+0.00%) |
Jun 02, 2017 | 20.70 | 20.80 | 20.55 | 20.60 | 369,880 | -0.05(-0.24%) |
Jun 01, 2017 | 20.55 | 20.85 | 20.45 | 20.65 | 549,005 | +0.15(+0.73%) |
May 31, 2017 | 20.45 | 20.65 | 20.20 | 20.50 | 685,213 | +0.00(+0.00%) |
May 30, 2017 | 21.15 | 21.25 | 20.43 | 20.50 | 535,173 | -0.70(-3.30%) |
May 26, 2017 | 21.10 | 21.25 | 20.80 | 21.20 | 628,937 | +0.05(+0.24%) |
May 25, 2017 | 20.95 | 21.30 | 20.51 | 21.15 | 534,612 | +0.30(+1.44%) |
May 24, 2017 | 20.95 | 21.15 | 20.80 | 20.85 | 510,329 | -0.15(-0.71%) |
May 23, 2017 | 20.95 | 21.10 | 20.73 | 21.00 | 439,893 | +0.15(+0.72%) |
May 22, 2017 | 20.55 | 20.85 | 20.35 | 20.85 | 720,229 | +0.30(+1.46%) |
May 19, 2017 | 21.00 | 21.30 | 20.55 | 20.55 | 497,302 | -0.45(-2.14%) |
May 18, 2017 | 20.55 | 21.05 | 19.91 | 21.00 | 690,926 | +0.30(+1.45%) |
May 17, 2017 | 21.05 | 21.18 | 20.70 | 20.70 | 654,637 | -0.60(-2.82%) |
May 16, 2017 | 20.95 | 21.75 | 20.90 | 21.30 | 829,910 | +0.30(+1.43%) |
May 15, 2017 | 21.10 | 21.15 | 20.75 | 21.00 | 707,814 | -0.15(-0.71%) |
May 12, 2017 | 21.50 | 21.60 | 21.10 | 21.15 | 611,125 | -0.35(-1.63%) |
May 11, 2017 | 21.20 | 21.75 | 21.00 | 21.50 | 937,691 | +0.25(+1.18%) |
May 10, 2017 | 20.55 | 21.35 | 20.52 | 21.25 | 1,053,930 | +0.70(+3.41%) |
May 09, 2017 | 20.80 | 21.25 | 20.40 | 20.55 | 880,419 | -0.20(-0.96%) |
May 08, 2017 | 20.30 | 20.95 | 20.07 | 20.75 | 1,743,767 | +0.45(+2.22%) |
May 05, 2017 | 19.50 | 20.40 | 19.45 | 20.30 | 1,067,090 | +0.90(+4.64%) |
May 04, 2017 | 20.35 | 20.70 | 18.05 | 19.40 | 1,221,695 | +0.50(+2.65%) |
May 03, 2017 | 18.80 | 19.15 | 18.60 | 18.90 | 706,992 | +0.10(+0.53%) |
May 02, 2017 | 18.75 | 19.10 | 18.65 | 18.80 | 514,902 | +0.00(+0.00%) |
May 01, 2017 | 18.50 | 19.05 | 18.45 | 18.80 | 712,530 | +0.35(+1.90%) |
Apr 28, 2017 | 18.40 | 18.70 | 18.30 | 18.45 | 690,989 | +0.05(+0.27%) |
Apr 27, 2017 | 18.15 | 18.50 | 18.00 | 18.40 | 756,521 | +0.30(+1.66%) |
Apr 26, 2017 | 17.90 | 18.25 | 17.76 | 18.10 | 600,868 | +0.15(+0.84%) |
Apr 25, 2017 | 18.10 | 17.75 | 17.95 | 569,890 | +0.20(+1.13%) | |
Apr 24, 2017 | 17.60 | 17.95 | 17.55 | 17.75 | 478,780 | +0.35(+2.01%) |
Apr 21, 2017 | 17.20 | 17.60 | 17.00 | 17.40 | 652,371 | +0.20(+1.16%) |
Apr 20, 2017 | 17.20 | 17.50 | 17.00 | 17.20 | 656,845 | +0.00(+0.00%) |
Apr 19, 2017 | 17.25 | 17.45 | 17.10 | 17.20 | 744,192 | +0.25(+1.47%) |
Apr 18, 2017 | 17.00 | 17.00 | 16.68 | 16.95 | 332,883 | -0.05(-0.29%) |
Apr 17, 2017 | 17.05 | 17.25 | 16.88 | 17.00 | 557,019 | +0.00(+0.00%) |
Apr 13, 2017 | 16.95 | 17.20 | 16.65 | 17.00 | 322,184 | +0.05(+0.29%) |
Apr 12, 2017 | 17.05 | 17.20 | 16.70 | 16.95 | 263,070 | -0.15(-0.88%) |
Apr 11, 2017 | 17.00 | 17.30 | 16.90 | 17.10 | 457,233 | +0.10(+0.59%) |
Apr 10, 2017 | 17.25 | 17.55 | 16.88 | 17.00 | 452,245 | -0.25(-1.45%) |
Apr 07, 2017 | 17.35 | 17.45 | 17.10 | 17.25 | 374,330 | -0.10(-0.58%) |
Apr 06, 2017 | 17.40 | 17.60 | 17.20 | 17.35 | 423,917 | -0.05(-0.29%) |
Apr 05, 2017 | 17.35 | 17.68 | 17.30 | 17.40 | 529,066 | +0.10(+0.58%) |
Apr 04, 2017 | 17.45 | 17.60 | 17.10 | 17.30 | 639,030 | -0.20(-1.14%) |
Apr 03, 2017 | 17.35 | 17.55 | 17.12 | 17.50 | 655,962 | +0.20(+1.16%) |
Mar 31, 2017 | 17.50 | 17.65 | 17.25 | 17.30 | 830,639 | -0.25(-1.42%) |
Mar 30, 2017 | 17.70 | 17.85 | 17.30 | 17.55 | 387,566 | -0.20(-1.13%) |
Mar 29, 2017 | 17.35 | 17.85 | 17.35 | 17.75 | 614,237 | +0.25(+1.43%) |
Mar 28, 2017 | 17.65 | 17.68 | 17.20 | 17.50 | 323,884 | -0.15(-0.85%) |
Mar 27, 2017 | 17.40 | 17.75 | 17.00 | 17.65 | 389,870 | +0.15(+0.86%) |
Mar 24, 2017 | 17.75 | 18.00 | 17.35 | 17.50 | 667,136 | -0.25(-1.41%) |
Mar 23, 2017 | 16.85 | 17.82 | 16.60 | 17.75 | 1,089,462 | +0.85(+5.03%) |
Mar 22, 2017 | 16.45 | 16.95 | 16.45 | 16.90 | 496,957 | +0.40(+2.42%) |
Mar 21, 2017 | 16.50 | 16.80 | 16.23 | 16.50 | 577,589 | +0.00(+0.00%) |
Mar 20, 2017 | 16.10 | 16.50 | 15.95 | 16.50 | 449,417 | +0.35(+2.17%) |
Mar 17, 2017 | 16.05 | 16.25 | 15.90 | 16.15 | 748,808 | +0.00(+0.00%) |
Mar 16, 2017 | 16.15 | 16.40 | 15.95 | 16.15 | 513,591 | +0.10(+0.62%) |
Mar 15, 2017 | 16.05 | 16.35 | 15.83 | 16.05 | 407,899 | +0.05(+0.31%) |
Mar 14, 2017 | 16.25 | 16.45 | 15.90 | 16.00 | 219,235 | -0.40(-2.44%) |
Mar 13, 2017 | 16.25 | 16.50 | 16.10 | 16.40 | 205,256 | +0.10(+0.61%) |
Mar 10, 2017 | 16.20 | 16.60 | 16.10 | 16.30 | 244,061 | +0.20(+1.24%) |
Mar 09, 2017 | 16.05 | 16.30 | 16.00 | 16.10 | 138,575 | +0.00(+0.00%) |
Mar 08, 2017 | 16.30 | 16.45 | 16.05 | 16.10 | 228,690 | -0.10(-0.62%) |
Mar 07, 2017 | 16.20 | 16.30 | 15.95 | 16.20 | 242,518 | +0.05(+0.31%) |
Mar 06, 2017 | 16.05 | 16.20 | 15.80 | 16.15 | 291,963 | +0.00(+0.00%) |
Mar 03, 2017 | 16.30 | 16.65 | 15.85 | 16.15 | 325,155 | -0.15(-0.92%) |
Mar 02, 2017 | 16.45 | 16.70 | 16.25 | 16.30 | 290,024 | -0.25(-1.51%) |
Mar 01, 2017 | 15.80 | 16.60 | 15.70 | 16.55 | 457,300 | +0.95(+6.09%) |
Feb 28, 2017 | 15.55 | 15.80 | 15.47 | 15.60 | 259,839 | -0.05(-0.32%) |
Feb 27, 2017 | 15.50 | 15.85 | 15.50 | 15.65 | 284,830 | +0.05(+0.32%) |
Feb 24, 2017 | 15.70 | 15.70 | 15.30 | 15.60 | 270,470 | -0.20(-1.27%) |
Feb 23, 2017 | 15.75 | 15.80 | 15.55 | 15.80 | 225,188 | +0.00(+0.00%) |
Feb 22, 2017 | 15.80 | 15.95 | 15.70 | 15.80 | 311,786 | +0.00(+0.00%) |
Feb 21, 2017 | 15.60 | 16.00 | 15.50 | 15.80 | 676,811 | -0.10(-0.63%) |
Feb 17, 2017 | 15.90 | 15.90 | 15.90 | 0 | +0.60(+3.92%) | |
Feb 16, 2017 | 14.30 | 15.50 | 14.30 | 15.30 | 536,508 | +0.85(+5.88%) |
Feb 15, 2017 | 14.70 | 14.85 | 14.45 | 14.45 | 379,275 | -0.35(-2.36%) |
Feb 14, 2017 | 14.80 | 15.00 | 14.50 | 14.80 | 407,272 | -0.10(-0.67%) |
Feb 13, 2017 | 14.85 | 15.00 | 14.75 | 14.90 | 256,848 | +0.05(+0.34%) |
Feb 10, 2017 | 14.80 | 15.00 | 14.65 | 14.85 | 191,835 | +0.05(+0.34%) |
Feb 09, 2017 | 14.70 | 15.00 | 14.65 | 14.80 | 231,136 | +0.10(+0.68%) |
Feb 08, 2017 | 15.00 | 15.00 | 14.25 | 14.70 | 606,242 | -0.40(-2.65%) |
Feb 07, 2017 | 15.10 | 15.15 | 14.78 | 15.10 | 144,740 | +0.00(+0.00%) |
Feb 06, 2017 | 15.25 | 15.25 | 15.00 | 15.10 | 169,709 | -0.25(-1.63%) |
Feb 03, 2017 | 15.10 | 15.35 | 15.00 | 15.35 | 183,078 | +0.35(+2.33%) |
Feb 02, 2017 | 14.75 | 15.10 | 14.40 | 15.00 | 244,586 | +0.20(+1.35%) |
Feb 01, 2017 | 15.15 | 15.45 | 14.72 | 14.80 | 297,132 | -0.30(-1.99%) |
Jan 31, 2017 | 14.95 | 15.15 | 14.85 | 15.10 | 187,765 | +0.05(+0.33%) |
Jan 30, 2017 | 15.25 | 15.25 | 14.80 | 15.05 | 288,591 | -0.30(-1.95%) |
Jan 27, 2017 | 15.25 | 15.45 | 14.70 | 15.35 | 217,993 | +0.10(+0.66%) |
Jan 26, 2017 | 15.45 | 15.45 | 15.20 | 15.25 | 181,583 | -0.15(-0.97%) |
Jan 25, 2017 | 15.45 | 15.50 | 15.25 | 15.40 | 139,554 | +0.05(+0.33%) |
Jan 24, 2017 | 15.00 | 15.38 | 14.90 | 15.35 | 155,125 | +0.40(+2.68%) |
Jan 23, 2017 | 14.70 | 15.10 | 14.35 | 14.95 | 367,491 | +0.25(+1.70%) |
Jan 20, 2017 | 14.70 | 15.05 | 14.65 | 14.70 | 161,887 | +0.00(+0.00%) |
Jan 19, 2017 | 14.70 | 14.85 | 14.45 | 14.70 | 166,712 | +0.05(+0.34%) |
Jan 18, 2017 | 14.70 | 15.00 | 14.52 | 14.65 | 114,704 | +0.05(+0.34%) |
Jan 17, 2017 | 14.85 | 14.85 | 14.30 | 14.60 | 232,215 | -0.30(-2.01%) |
Jan 13, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.15(+1.02%) | |
Jan 12, 2017 | 14.70 | 14.85 | 14.50 | 14.75 | 165,182 | -0.05(-0.34%) |
Jan 11, 2017 | 14.95 | 15.00 | 14.70 | 14.80 | 153,349 | -0.10(-0.67%) |
Jan 10, 2017 | 14.60 | 15.10 | 14.60 | 14.90 | 246,262 | +0.35(+2.41%) |
Jan 09, 2017 | 14.60 | 14.95 | 14.55 | 14.55 | 208,742 | -0.15(-1.02%) |
Jan 06, 2017 | 14.80 | 14.90 | 14.60 | 14.70 | 155,475 | -0.05(-0.34%) |
Jan 05, 2017 | 14.95 | 15.15 | 14.65 | 14.75 | 186,417 | -0.30(-1.99%) |
Jan 04, 2017 | 14.90 | 15.15 | 14.80 | 15.05 | 305,728 | +0.30(+2.03%) |
Jan 03, 2017 | 14.80 | 15.20 | 14.60 | 14.75 | 392,590 | +0.00(+0.00%) |
Dec 30, 2016 | 14.75 | 14.75 | 14.75 | 0 | -0.40(-2.64%) | |
Dec 29, 2016 | 15.15 | 15.50 | 15.10 | 15.15 | 454,271 | +0.05(+0.33%) |
Dec 28, 2016 | 15.30 | 15.40 | 15.00 | 15.10 | 212,279 | -0.10(-0.66%) |
Dec 27, 2016 | 15.45 | 15.65 | 15.20 | 15.20 | 125,658 | -0.20(-1.30%) |
Dec 23, 2016 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 15.75 | 15.75 | 15.30 | 15.40 | 131,158 | -0.35(-2.22%) |
Dec 21, 2016 | 15.75 | 15.85 | 15.62 | 15.75 | 190,042 | -0.05(-0.32%) |
Dec 20, 2016 | 15.55 | 15.80 | 15.49 | 15.80 | 316,919 | +0.40(+2.60%) |
Dec 19, 2016 | 15.40 | 15.57 | 15.00 | 15.40 | 297,974 | +0.05(+0.33%) |
Dec 16, 2016 | 15.40 | 15.60 | 15.00 | 15.35 | 876,464 | +0.00(+0.00%) |
Dec 15, 2016 | 15.10 | 15.35 | 14.88 | 15.35 | 283,696 | +0.25(+1.66%) |
Dec 14, 2016 | 14.85 | 15.15 | 14.70 | 15.10 | 220,188 | +0.15(+1.00%) |
Dec 13, 2016 | 14.80 | 15.10 | 14.80 | 14.95 | 227,744 | +0.15(+1.01%) |
Dec 12, 2016 | 15.30 | 15.35 | 14.70 | 14.80 | 269,413 | -0.55(-3.58%) |
Dec 09, 2016 | 15.50 | 15.57 | 15.15 | 15.35 | 274,806 | -0.10(-0.65%) |
Dec 08, 2016 | 14.75 | 15.50 | 14.75 | 15.45 | 387,308 | +0.75(+5.10%) |
Dec 07, 2016 | 14.55 | 14.90 | 14.55 | 14.70 | 184,747 | +0.15(+1.03%) |
Dec 06, 2016 | 14.35 | 14.55 | 14.15 | 14.55 | 198,768 | +0.20(+1.39%) |
Dec 05, 2016 | 13.95 | 14.45 | 13.95 | 14.35 | 230,807 | +0.45(+3.24%) |
Dec 02, 2016 | 13.60 | 14.20 | 13.40 | 13.90 | 424,946 | +0.25(+1.83%) |
Dec 01, 2016 | 14.25 | 14.30 | 13.60 | 13.65 | 413,989 | -0.50(-3.53%) |
Nov 30, 2016 | 14.40 | 14.60 | 14.15 | 14.15 | 275,084 | -0.30(-2.08%) |
Nov 29, 2016 | 14.50 | 14.70 | 14.38 | 14.45 | 377,185 | +0.00(+0.00%) |
Nov 28, 2016 | 14.30 | 14.50 | 14.20 | 14.45 | 324,548 | +0.05(+0.35%) |
Nov 25, 2016 | 14.30 | 14.45 | 14.25 | 14.40 | 95,640 | +0.15(+1.05%) |
Nov 23, 2016 | 14.25 | 14.25 | 14.25 | 0 | +0.10(+0.71%) | |
Nov 22, 2016 | 14.40 | 14.45 | 13.97 | 14.15 | 396,586 | -0.15(-1.05%) |
Nov 21, 2016 | 14.75 | 14.85 | 14.20 | 14.30 | 295,480 | -0.15(-1.04%) |
Nov 18, 2016 | 14.35 | 14.47 | 14.10 | 14.45 | 371,440 | +0.20(+1.40%) |
Nov 17, 2016 | 13.95 | 14.40 | 13.95 | 14.25 | 306,132 | +0.20(+1.42%) |
Nov 16, 2016 | 13.75 | 14.30 | 13.55 | 14.05 | 621,389 | +0.25(+1.81%) |
Nov 15, 2016 | 13.40 | 13.85 | 13.40 | 13.80 | 290,641 | +0.30(+2.22%) |
Nov 14, 2016 | 13.55 | 13.85 | 13.42 | 13.50 | 449,792 | -0.05(-0.37%) |
Nov 11, 2016 | 13.15 | 13.65 | 13.00 | 13.55 | 557,826 | +0.45(+3.44%) |
Nov 10, 2016 | 13.05 | 13.30 | 12.75 | 13.10 | 382,516 | +0.05(+0.38%) |
Nov 09, 2016 | 13.25 | 13.25 | 12.55 | 13.05 | 501,010 | -0.35(-2.61%) |
Nov 08, 2016 | 13.30 | 13.65 | 13.20 | 13.40 | 202,398 | +0.05(+0.37%) |
Nov 07, 2016 | 13.20 | 13.60 | 13.15 | 13.35 | 362,883 | +0.25(+1.91%) |
Nov 04, 2016 | 12.85 | 13.15 | 12.75 | 13.10 | 254,444 | +0.30(+2.34%) |
Nov 03, 2016 | 12.75 | 12.90 | 12.65 | 12.80 | 223,575 | +0.10(+0.79%) |
Nov 02, 2016 | 13.15 | 13.30 | 12.50 | 12.70 | 274,713 | -0.50(-3.79%) |
Nov 01, 2016 | 13.35 | 13.45 | 12.90 | 13.20 | 345,123 | -0.10(-0.75%) |
Oct 31, 2016 | 13.05 | 13.40 | 12.95 | 13.30 | 603,419 | +0.25(+1.92%) |
Oct 28, 2016 | 12.60 | 13.10 | 12.40 | 13.05 | 460,958 | +0.55(+4.40%) |
Oct 27, 2016 | 12.20 | 13.35 | 11.85 | 12.50 | 1,055,475 | +1.10(+9.65%) |
Oct 26, 2016 | 11.80 | 11.90 | 10.97 | 11.40 | 470,170 | -0.45(-3.80%) |
Oct 25, 2016 | 11.95 | 11.95 | 11.65 | 11.85 | 193,378 | +0.00(+0.00%) |
Oct 24, 2016 | 11.75 | 12.10 | 11.55 | 11.85 | 324,724 | +0.20(+1.72%) |
Oct 21, 2016 | 11.45 | 11.70 | 11.30 | 11.65 | 210,786 | +0.05(+0.43%) |
Oct 20, 2016 | 11.60 | 11.75 | 11.40 | 11.60 | 162,246 | -0.05(-0.43%) |
Oct 19, 2016 | 11.50 | 11.70 | 11.40 | 11.65 | 237,128 | +0.20(+1.75%) |
Oct 18, 2016 | 11.50 | 11.60 | 11.35 | 11.45 | 265,672 | -0.05(-0.43%) |
Oct 17, 2016 | 11.55 | 11.65 | 11.45 | 11.50 | 261,230 | +0.00(+0.00%) |
Oct 14, 2016 | 11.52 | 11.73 | 11.00 | 11.50 | 335,921 | -0.01(-0.09%) |
Oct 13, 2016 | 11.40 | 11.56 | 11.40 | 11.51 | 276,647 | +0.11(+0.96%) |
Oct 12, 2016 | 11.35 | 11.42 | 11.24 | 11.40 | 174,517 | +0.03(+0.26%) |
Oct 11, 2016 | 11.49 | 11.56 | 11.27 | 11.37 | 153,083 | -0.12(-1.04%) |
Oct 10, 2016 | 11.28 | 11.51 | 11.28 | 11.49 | 147,227 | +0.21(+1.86%) |
Oct 07, 2016 | 11.41 | 11.47 | 11.25 | 11.28 | 182,283 | -0.17(-1.48%) |
Oct 06, 2016 | 11.45 | 11.52 | 11.22 | 11.45 | 172,874 | -0.06(-0.52%) |
Oct 05, 2016 | 11.41 | 11.59 | 11.41 | 11.51 | 175,993 | +0.14(+1.23%) |
Oct 04, 2016 | 11.23 | 11.50 | 11.21 | 11.37 | 239,062 | +0.11(+0.98%) |
Oct 03, 2016 | 11.18 | 11.39 | 11.07 | 11.26 | 385,373 | +0.06(+0.54%) |
Sep 30, 2016 | 11.20 | 11.35 | 10.99 | 11.20 | 369,207 | -0.01(-0.09%) |
Sep 29, 2016 | 11.18 | 11.28 | 11.11 | 11.21 | 186,364 | -0.03(-0.27%) |
Sep 28, 2016 | 11.06 | 11.24 | 10.84 | 11.24 | 268,605 | +0.23(+2.14%) |
Sep 27, 2016 | 10.82 | 11.09 | 10.65 | 11.01 | 296,034 | +0.16(+1.43%) |
Sep 26, 2016 | 10.80 | 11.04 | 10.62 | 10.85 | 375,587 | -0.05(-0.46%) |
Sep 23, 2016 | 11.05 | 11.05 | 10.63 | 10.90 | 524,267 | -0.12(-1.09%) |
Sep 22, 2016 | 10.91 | 11.09 | 10.84 | 11.02 | 573,220 | +0.11(+0.96%) |
Sep 21, 2016 | 10.65 | 11.00 | 10.65 | 10.91 | 452,841 | +0.31(+2.97%) |
Sep 20, 2016 | 10.67 | 10.69 | 10.45 | 10.60 | 240,151 | +0.00(+0.00%) |
Sep 19, 2016 | 10.38 | 10.86 | 10.27 | 10.60 | 435,261 | +0.10(+0.95%) |
Sep 16, 2016 | 10.71 | 10.88 | 10.40 | 10.50 | 1,548,713 | -0.26(-2.42%) |
Sep 15, 2016 | 10.60 | 10.88 | 10.31 | 10.76 | 573,128 | +0.11(+1.03%) |
Sep 14, 2016 | 10.67 | 11.00 | 10.42 | 10.65 | 674,812 | -0.03(-0.28%) |
Sep 13, 2016 | 10.55 | 10.73 | 10.23 | 10.68 | 392,584 | +0.08(+0.75%) |
Sep 12, 2016 | 10.61 | 10.61 | 10.23 | 10.60 | 463,880 | -0.09(-0.84%) |
Sep 09, 2016 | 10.66 | 10.92 | 10.66 | 10.69 | 274,201 | -0.03(-0.28%) |
Sep 08, 2016 | 10.60 | 10.76 | 10.58 | 10.72 | 224,165 | +0.16(+1.52%) |
Sep 07, 2016 | 10.66 | 10.76 | 10.46 | 10.56 | 321,803 | -0.14(-1.31%) |
Sep 06, 2016 | 10.79 | 10.88 | 10.66 | 10.70 | 277,850 | -0.02(-0.19%) |
Sep 02, 2016 | 10.50 | 10.72 | 10.72 | 10.72 | 251,600 | +0.26(+2.49%) |
Sep 01, 2016 | 10.38 | 10.68 | 10.33 | 10.46 | 300,457 | +0.11(+1.06%) |
Aug 31, 2016 | 10.46 | 10.50 | 10.22 | 10.35 | 368,246 | -0.15(-1.43%) |
Aug 30, 2016 | 10.59 | 10.69 | 10.44 | 10.50 | 251,698 | -0.06(-0.57%) |
Aug 29, 2016 | 10.68 | 10.69 | 10.51 | 10.56 | 345,815 | -0.14(-1.31%) |
Aug 26, 2016 | 10.72 | 10.91 | 10.62 | 10.70 | 356,964 | +0.05(+0.47%) |
Aug 25, 2016 | 10.77 | 10.97 | 10.60 | 10.65 | 469,313 | -0.17(-1.57%) |
Aug 24, 2016 | 10.98 | 11.03 | 10.75 | 10.82 | 202,259 | -0.15(-1.37%) |
Aug 23, 2016 | 10.71 | 11.04 | 10.71 | 10.97 | 251,495 | +0.26(+2.43%) |
Aug 22, 2016 | 10.76 | 10.88 | 10.66 | 10.71 | 246,718 | -0.09(-0.83%) |
Aug 19, 2016 | 10.84 | 10.98 | 10.76 | 10.80 | 269,181 | -0.06(-0.55%) |
Aug 18, 2016 | 10.94 | 11.12 | 10.80 | 10.86 | 443,090 | -0.12(-1.09%) |
Aug 17, 2016 | 11.24 | 11.28 | 10.84 | 10.98 | 407,620 | -0.22(-1.96%) |
Aug 16, 2016 | 11.23 | 11.29 | 11.09 | 11.20 | 245,356 | -0.10(-0.88%) |
Aug 15, 2016 | 11.20 | 11.33 | 11.10 | 11.30 | 243,415 | +0.07(+0.62%) |
Aug 12, 2016 | 11.15 | 11.33 | 11.01 | 11.23 | 422,436 | +0.00(+0.00%) |
Aug 11, 2016 | 11.21 | 11.45 | 11.14 | 11.23 | 467,159 | +0.09(+0.81%) |
Aug 10, 2016 | 10.97 | 11.15 | 10.94 | 11.14 | 305,457 | +0.17(+1.55%) |
Aug 09, 2016 | 10.88 | 10.98 | 10.73 | 10.97 | 324,744 | +0.06(+0.55%) |
Aug 08, 2016 | 10.56 | 10.91 | 10.56 | 10.91 | 346,258 | +0.30(+2.83%) |
Aug 05, 2016 | 10.13 | 10.73 | 10.08 | 10.61 | 613,908 | +0.42(+4.12%) |
Aug 04, 2016 | 10.13 | 10.23 | 10.01 | 10.19 | 417,195 | -0.01(-0.10%) |
Aug 03, 2016 | 10.07 | 10.28 | 10.00 | 10.20 | 469,886 | +0.07(+0.69%) |
Aug 02, 2016 | 10.08 | 10.25 | 9.900 | 10.13 | 511,784 | +0.06(+0.60%) |