Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.35 | 11.60 | 11.01 | 11.46 | 517,338 | +0.00(+0.00%) |
Jan 30, 2017 | 11.52 | 11.52 | 11.34 | 11.46 | 183,815 | -0.14(-1.21%) |
Jan 27, 2017 | 11.75 | 11.75 | 11.46 | 11.60 | 211,907 | -0.17(-1.44%) |
Jan 26, 2017 | 12.00 | 12.09 | 11.72 | 11.77 | 240,449 | -0.24(-2.00%) |
Jan 25, 2017 | 12.02 | 12.15 | 11.84 | 12.01 | 468,407 | -0.01(-0.08%) |
Jan 24, 2017 | 11.78 | 12.16 | 11.78 | 12.02 | 208,643 | +0.26(+2.21%) |
Jan 23, 2017 | 11.84 | 11.88 | 11.66 | 11.76 | 107,318 | -0.07(-0.59%) |
Jan 20, 2017 | 11.68 | 11.89 | 11.67 | 11.83 | 134,083 | +0.16(+1.37%) |
Jan 19, 2017 | 11.81 | 11.87 | 11.56 | 11.67 | 243,138 | -0.15(-1.27%) |
Jan 18, 2017 | 12.05 | 12.05 | 11.63 | 11.82 | 263,545 | -0.27(-2.23%) |
Jan 17, 2017 | 11.97 | 12.41 | 11.88 | 12.09 | 273,353 | +0.21(+1.77%) |
Jan 13, 2017 | 11.88 | 11.88 | 11.88 | 0 | +0.15(+1.28%) | |
Jan 12, 2017 | 11.80 | 11.95 | 11.51 | 11.73 | 265,421 | -0.08(-0.68%) |
Jan 11, 2017 | 11.95 | 12.00 | 11.71 | 11.81 | 336,603 | -0.12(-1.01%) |
Jan 10, 2017 | 11.59 | 12.01 | 11.59 | 11.93 | 1,027,477 | +0.32(+2.76%) |
Jan 09, 2017 | 11.75 | 11.85 | 11.59 | 11.61 | 409,096 | -0.14(-1.19%) |
Jan 06, 2017 | 12.04 | 12.04 | 11.73 | 11.75 | 458,815 | -0.23(-1.92%) |
Jan 05, 2017 | 12.34 | 12.35 | 11.85 | 11.98 | 366,458 | -0.52(-4.16%) |
Jan 04, 2017 | 12.14 | 12.63 | 12.13 | 12.50 | 426,074 | +0.39(+3.22%) |
Jan 03, 2017 | 11.85 | 12.16 | 11.79 | 12.11 | 362,672 | +0.39(+3.33%) |
Dec 30, 2016 | 11.72 | 11.72 | 11.72 | 0 | +0.04(+0.34%) | |
Dec 29, 2016 | 11.44 | 11.75 | 11.29 | 11.68 | 228,810 | -0.10(-0.85%) |
Dec 28, 2016 | 11.77 | 11.84 | 11.53 | 11.78 | 274,373 | +0.01(+0.08%) |
Dec 27, 2016 | 11.80 | 12.07 | 11.72 | 11.77 | 195,136 | -0.03(-0.25%) |
Dec 23, 2016 | 11.80 | 11.80 | 11.80 | 0 | +0.12(+1.03%) | |
Dec 22, 2016 | 12.22 | 12.29 | 11.66 | 11.68 | 397,492 | -0.57(-4.65%) |
Dec 21, 2016 | 12.56 | 12.56 | 12.23 | 12.25 | 252,469 | -0.37(-2.93%) |
Dec 20, 2016 | 12.44 | 12.63 | 12.33 | 12.62 | 252,199 | +0.27(+2.19%) |
Dec 19, 2016 | 12.63 | 12.69 | 12.22 | 12.35 | 382,492 | -0.21(-1.71%) |
Dec 16, 2016 | 12.59 | 12.84 | 12.45 | 12.56 | 586,845 | -0.04(-0.36%) |
Dec 15, 2016 | 12.73 | 12.82 | 12.49 | 12.61 | 277,458 | -0.05(-0.39%) |
Dec 14, 2016 | 12.50 | 12.71 | 12.36 | 12.66 | 244,624 | +0.17(+1.36%) |
Dec 13, 2016 | 12.36 | 12.73 | 12.36 | 12.49 | 623,876 | +0.17(+1.38%) |
Dec 12, 2016 | 12.87 | 12.91 | 12.25 | 12.32 | 395,391 | -0.63(-4.86%) |
Dec 09, 2016 | 12.83 | 13.13 | 12.77 | 12.95 | 352,032 | +0.13(+1.01%) |
Dec 08, 2016 | 12.91 | 12.94 | 12.39 | 12.82 | 795,744 | +0.07(+0.55%) |
Dec 07, 2016 | 12.42 | 14.08 | 12.11 | 12.75 | 3,185,667 | -1.92(-13.09%) |
Dec 06, 2016 | 14.86 | 14.89 | 14.06 | 14.67 | 521,311 | -0.07(-0.47%) |
Dec 05, 2016 | 14.18 | 14.86 | 14.18 | 14.74 | 358,554 | +0.67(+4.76%) |
Dec 02, 2016 | 14.08 | 14.34 | 13.99 | 14.07 | 199,358 | -0.01(-0.07%) |
Dec 01, 2016 | 14.40 | 14.83 | 13.98 | 14.08 | 392,913 | -0.34(-2.36%) |
Nov 30, 2016 | 15.10 | 15.32 | 14.40 | 14.42 | 198,029 | -0.69(-4.57%) |
Nov 29, 2016 | 15.43 | 15.79 | 15.09 | 15.11 | 271,304 | -0.23(-1.50%) |
Nov 28, 2016 | 15.50 | 15.60 | 15.31 | 15.34 | 96,365 | -0.19(-1.22%) |
Nov 25, 2016 | 15.50 | 15.86 | 15.48 | 15.53 | 72,528 | +0.10(+0.65%) |
Nov 23, 2016 | 15.43 | 15.43 | 15.43 | 0 | -0.29(-1.84%) | |
Nov 22, 2016 | 15.35 | 15.77 | 15.34 | 15.72 | 192,390 | +0.43(+2.81%) |
Nov 21, 2016 | 15.27 | 15.42 | 15.20 | 15.29 | 91,466 | +0.00(+0.00%) |
Nov 18, 2016 | 15.35 | 15.40 | 15.08 | 15.29 | 116,492 | -0.11(-0.71%) |
Nov 17, 2016 | 15.33 | 15.55 | 15.21 | 15.40 | 136,413 | +0.14(+0.92%) |
Nov 16, 2016 | 15.09 | 15.39 | 15.09 | 15.26 | 130,701 | +0.18(+1.19%) |
Nov 15, 2016 | 15.06 | 15.14 | 14.73 | 15.08 | 215,589 | -0.03(-0.20%) |
Nov 14, 2016 | 14.87 | 15.47 | 14.86 | 15.11 | 169,978 | +0.39(+2.65%) |
Nov 11, 2016 | 14.22 | 14.76 | 14.21 | 14.72 | 215,183 | +0.50(+3.52%) |
Nov 10, 2016 | 14.01 | 14.44 | 13.71 | 14.22 | 186,245 | +0.34(+2.45%) |
Nov 09, 2016 | 13.24 | 13.91 | 12.93 | 13.88 | 155,781 | +0.46(+3.43%) |
Nov 08, 2016 | 13.49 | 13.53 | 13.23 | 13.42 | 101,302 | -0.04(-0.30%) |
Nov 07, 2016 | 13.49 | 13.83 | 13.42 | 13.46 | 198,064 | +0.19(+1.43%) |
Nov 04, 2016 | 13.04 | 13.47 | 13.04 | 13.27 | 164,186 | +0.16(+1.22%) |
Nov 03, 2016 | 13.12 | 13.24 | 13.08 | 13.11 | 232,025 | -0.02(-0.15%) |
Nov 02, 2016 | 12.98 | 13.35 | 12.98 | 13.13 | 234,028 | +0.10(+0.77%) |
Nov 01, 2016 | 13.37 | 13.52 | 12.92 | 13.03 | 184,534 | -0.34(-2.54%) |
Oct 31, 2016 | 13.30 | 13.41 | 13.24 | 13.37 | 150,075 | +0.07(+0.53%) |
Oct 28, 2016 | 13.09 | 13.73 | 13.04 | 13.30 | 335,537 | +0.29(+2.23%) |
Oct 27, 2016 | 13.19 | 13.33 | 12.96 | 13.01 | 166,363 | -0.16(-1.21%) |
Oct 26, 2016 | 13.10 | 13.39 | 13.10 | 13.17 | 127,975 | -0.02(-0.15%) |
Oct 25, 2016 | 13.22 | 13.25 | 13.01 | 13.19 | 217,879 | -0.10(-0.75%) |
Oct 24, 2016 | 13.50 | 13.63 | 13.28 | 13.29 | 216,062 | -0.11(-0.82%) |
Oct 21, 2016 | 13.59 | 13.59 | 13.38 | 13.40 | 167,025 | -0.31(-2.26%) |
Oct 20, 2016 | 13.87 | 13.88 | 13.61 | 13.71 | 172,894 | -0.16(-1.15%) |
Oct 19, 2016 | 13.89 | 13.96 | 13.85 | 13.87 | 185,109 | +0.00(+0.00%) |
Oct 18, 2016 | 13.94 | 14.02 | 13.80 | 13.87 | 162,277 | +0.01(+0.07%) |
Oct 17, 2016 | 14.40 | 14.45 | 13.84 | 13.86 | 250,651 | -0.53(-3.68%) |
Oct 14, 2016 | 14.39 | 14.62 | 14.39 | 14.39 | 286,111 | +0.10(+0.70%) |
Oct 13, 2016 | 14.43 | 14.61 | 14.25 | 14.29 | 745,980 | -0.14(-0.97%) |
Oct 12, 2016 | 14.55 | 14.66 | 14.08 | 14.43 | 501,284 | -0.11(-0.76%) |
Oct 11, 2016 | 14.76 | 14.76 | 14.31 | 14.54 | 419,693 | -0.21(-1.42%) |
Oct 10, 2016 | 14.76 | 14.92 | 14.73 | 14.75 | 175,585 | +0.05(+0.34%) |
Oct 07, 2016 | 14.87 | 15.20 | 14.67 | 14.70 | 385,677 | -0.09(-0.61%) |
Oct 06, 2016 | 14.94 | 14.97 | 14.62 | 14.79 | 394,610 | -0.47(-3.08%) |
Oct 05, 2016 | 15.32 | 15.56 | 15.22 | 15.26 | 206,385 | -0.03(-0.20%) |
Oct 04, 2016 | 15.28 | 15.40 | 15.09 | 15.29 | 232,888 | +0.01(+0.07%) |
Oct 03, 2016 | 15.21 | 15.38 | 15.08 | 15.28 | 217,708 | +0.13(+0.86%) |
Sep 30, 2016 | 15.24 | 15.35 | 15.12 | 15.15 | 249,597 | -0.02(-0.13%) |
Sep 29, 2016 | 15.47 | 15.57 | 15.16 | 15.17 | 130,029 | -0.28(-1.81%) |
Sep 28, 2016 | 15.70 | 15.72 | 15.25 | 15.45 | 349,583 | -0.26(-1.65%) |
Sep 27, 2016 | 15.65 | 15.77 | 15.56 | 15.71 | 170,536 | +0.11(+0.71%) |
Sep 26, 2016 | 15.98 | 15.98 | 15.39 | 15.60 | 316,464 | -0.43(-2.68%) |
Sep 23, 2016 | 16.08 | 16.19 | 16.01 | 16.03 | 137,395 | -0.05(-0.31%) |
Sep 22, 2016 | 16.16 | 16.24 | 16.02 | 16.08 | 136,136 | +0.05(+0.31%) |
Sep 21, 2016 | 15.90 | 16.07 | 15.80 | 16.03 | 131,893 | +0.11(+0.69%) |
Sep 20, 2016 | 16.08 | 16.08 | 15.76 | 15.92 | 125,032 | -0.16(-1.00%) |
Sep 19, 2016 | 16.06 | 16.19 | 15.98 | 16.08 | 110,668 | +0.13(+0.82%) |
Sep 16, 2016 | 16.07 | 16.18 | 15.82 | 15.95 | 348,194 | -0.16(-0.99%) |
Sep 15, 2016 | 15.91 | 16.15 | 15.79 | 16.11 | 158,686 | +0.20(+1.26%) |
Sep 14, 2016 | 15.82 | 16.00 | 15.65 | 15.91 | 176,697 | +0.13(+0.82%) |
Sep 13, 2016 | 16.04 | 16.18 | 15.71 | 15.78 | 141,560 | -0.40(-2.47%) |
Sep 12, 2016 | 15.90 | 16.25 | 15.81 | 16.18 | 138,686 | +0.18(+1.12%) |
Sep 09, 2016 | 16.28 | 16.39 | 16.00 | 16.00 | 252,527 | -0.38(-2.32%) |
Sep 08, 2016 | 16.63 | 16.99 | 16.37 | 16.38 | 195,192 | -0.30(-1.80%) |
Sep 07, 2016 | 16.70 | 16.72 | 16.42 | 16.68 | 175,566 | +0.02(+0.12%) |
Sep 06, 2016 | 16.53 | 16.67 | 16.01 | 16.66 | 336,377 | +0.27(+1.65%) |
Sep 02, 2016 | 16.58 | 16.39 | 16.39 | 16.39 | 663,000 | -0.26(-1.56%) |
Sep 01, 2016 | 15.96 | 17.20 | 15.41 | 16.65 | 1,727,985 | +1.69(+11.30%) |
Aug 31, 2016 | 14.66 | 15.05 | 14.34 | 14.96 | 975,151 | +0.21(+1.42%) |
Aug 30, 2016 | 14.86 | 14.97 | 14.67 | 14.75 | 219,993 | -0.09(-0.61%) |
Aug 29, 2016 | 14.48 | 15.08 | 14.43 | 14.84 | 461,192 | +0.35(+2.42%) |
Aug 26, 2016 | 14.87 | 14.91 | 14.01 | 14.49 | 194,181 | -0.38(-2.56%) |
Aug 25, 2016 | 14.76 | 15.07 | 14.62 | 14.87 | 130,698 | +0.04(+0.27%) |
Aug 24, 2016 | 14.83 | 14.90 | 14.64 | 14.83 | 165,748 | -0.05(-0.34%) |
Aug 23, 2016 | 14.89 | 14.97 | 14.83 | 14.88 | 137,531 | +0.08(+0.54%) |
Aug 22, 2016 | 14.70 | 14.96 | 14.10 | 14.80 | 148,566 | +0.02(+0.14%) |
Aug 19, 2016 | 14.84 | 14.94 | 14.70 | 14.78 | 156,109 | -0.11(-0.74%) |
Aug 18, 2016 | 14.65 | 14.96 | 14.61 | 14.89 | 165,351 | +0.28(+1.92%) |
Aug 17, 2016 | 14.60 | 14.71 | 14.47 | 14.61 | 142,679 | -0.03(-0.20%) |
Aug 16, 2016 | 14.64 | 14.71 | 14.52 | 14.64 | 136,997 | -0.08(-0.54%) |
Aug 15, 2016 | 14.54 | 14.84 | 14.54 | 14.72 | 129,673 | +0.18(+1.24%) |
Aug 12, 2016 | 14.57 | 14.77 | 14.42 | 14.54 | 131,151 | -0.03(-0.21%) |
Aug 11, 2016 | 14.44 | 14.61 | 14.01 | 14.57 | 254,044 | +0.20(+1.39%) |
Aug 10, 2016 | 14.56 | 14.81 | 14.33 | 14.37 | 196,430 | -0.16(-1.10%) |
Aug 09, 2016 | 14.64 | 14.82 | 14.32 | 14.53 | 422,940 | -0.16(-1.09%) |
Aug 08, 2016 | 14.50 | 14.74 | 14.48 | 14.69 | 361,851 | +0.14(+0.96%) |
Aug 05, 2016 | 13.89 | 14.62 | 13.89 | 14.55 | 232,197 | +0.70(+5.05%) |
Aug 04, 2016 | 13.68 | 14.04 | 13.68 | 13.85 | 204,594 | +0.11(+0.80%) |
Aug 03, 2016 | 13.78 | 13.90 | 13.26 | 13.74 | 498,434 | -0.11(-0.79%) |
Aug 02, 2016 | 14.44 | 14.49 | 13.79 | 13.85 | 245,609 | -0.58(-4.02%) |
Aug 01, 2016 | 14.55 | 14.55 | 14.31 | 14.43 | 223,107 | -0.13(-0.89%) |
Jul 29, 2016 | 14.43 | 14.56 | 14.14 | 14.56 | 179,543 | +0.14(+0.97%) |
Jul 28, 2016 | 14.64 | 14.64 | 14.21 | 14.42 | 183,790 | -0.20(-1.37%) |
Jul 27, 2016 | 14.43 | 14.72 | 14.32 | 14.62 | 295,865 | +0.26(+1.81%) |
Jul 26, 2016 | 14.16 | 14.42 | 14.07 | 14.36 | 241,211 | +0.24(+1.70%) |
Jul 25, 2016 | 14.00 | 14.22 | 13.86 | 14.12 | 211,826 | +0.13(+0.93%) |
Jul 22, 2016 | 14.48 | 14.48 | 13.96 | 13.99 | 287,226 | -0.54(-3.72%) |
Jul 21, 2016 | 14.52 | 14.68 | 14.34 | 14.53 | 145,711 | +0.00(+0.00%) |
Jul 20, 2016 | 14.61 | 14.62 | 14.20 | 14.53 | 150,367 | -0.05(-0.34%) |
Jul 19, 2016 | 14.60 | 14.76 | 14.22 | 14.58 | 145,540 | -0.08(-0.55%) |
Jul 18, 2016 | 14.61 | 14.83 | 14.46 | 14.66 | 133,412 | +0.05(+0.34%) |
Jul 15, 2016 | 14.76 | 14.78 | 14.51 | 14.61 | 162,907 | -0.10(-0.68%) |
Jul 14, 2016 | 14.96 | 15.01 | 14.69 | 14.71 | 150,564 | -0.14(-0.94%) |
Jul 13, 2016 | 15.07 | 15.08 | 14.81 | 14.85 | 115,603 | -0.20(-1.33%) |
Jul 12, 2016 | 14.88 | 15.23 | 14.88 | 15.05 | 188,918 | +0.23(+1.55%) |
Jul 11, 2016 | 14.68 | 14.89 | 14.62 | 14.82 | 152,734 | +0.23(+1.58%) |
Jul 08, 2016 | 14.37 | 14.73 | 14.19 | 14.59 | 210,470 | +0.40(+2.82%) |
Jul 07, 2016 | 14.08 | 14.31 | 13.84 | 14.19 | 140,146 | +0.34(+2.45%) |
Jul 05, 2016 | 14.20 | 14.34 | 13.79 | 13.85 | 232,067 | -0.45(-3.15%) |
Jul 01, 2016 | 14.24 | 14.30 | 14.30 | 14.30 | 405,700 | +0.13(+0.92%) |
Jun 30, 2016 | 14.20 | 14.50 | 13.88 | 14.17 | 465,145 | -0.01(-0.07%) |
Jun 29, 2016 | 13.91 | 14.35 | 13.91 | 14.18 | 220,506 | +0.41(+2.98%) |
Jun 28, 2016 | 13.76 | 14.04 | 13.71 | 13.77 | 348,704 | +0.11(+0.81%) |
Jun 27, 2016 | 14.26 | 14.53 | 13.55 | 13.66 | 366,331 | -0.77(-5.34%) |
Jun 24, 2016 | 14.42 | 14.71 | 14.23 | 14.43 | 845,754 | -0.51(-3.41%) |
Jun 23, 2016 | 14.97 | 15.09 | 14.86 | 14.94 | 230,339 | +0.13(+0.88%) |
Jun 22, 2016 | 14.89 | 14.96 | 14.78 | 14.81 | 301,276 | -0.02(-0.13%) |
Jun 21, 2016 | 14.90 | 15.12 | 14.71 | 14.83 | 207,937 | -0.19(-1.26%) |
Jun 20, 2016 | 14.98 | 15.44 | 14.98 | 15.02 | 235,518 | +0.19(+1.28%) |
Jun 17, 2016 | 14.70 | 15.14 | 14.63 | 14.83 | 387,863 | +0.17(+1.16%) |
Jun 16, 2016 | 14.89 | 15.19 | 14.58 | 14.66 | 289,952 | -0.26(-1.74%) |
Jun 15, 2016 | 14.62 | 15.20 | 14.58 | 14.92 | 242,337 | +0.34(+2.33%) |
Jun 14, 2016 | 14.66 | 14.66 | 14.52 | 14.58 | 458,343 | -0.18(-1.22%) |
Jun 13, 2016 | 14.41 | 14.82 | 14.34 | 14.76 | 415,266 | +0.40(+2.79%) |
Jun 10, 2016 | 14.85 | 14.92 | 14.34 | 14.36 | 374,441 | -0.65(-4.30%) |
Jun 09, 2016 | 15.34 | 15.34 | 14.83 | 15.01 | 484,263 | -0.34(-2.25%) |
Jun 08, 2016 | 14.99 | 15.50 | 14.99 | 15.35 | 346,872 | +0.37(+2.47%) |
Jun 07, 2016 | 14.85 | 15.03 | 14.81 | 14.98 | 379,350 | +0.10(+0.67%) |
Jun 06, 2016 | 14.80 | 15.04 | 14.76 | 14.88 | 458,796 | +0.08(+0.54%) |
Jun 03, 2016 | 14.93 | 14.93 | 14.60 | 14.80 | 372,490 | -0.11(-0.74%) |
Jun 02, 2016 | 15.47 | 15.47 | 14.63 | 14.91 | 786,910 | -0.71(-4.55%) |
Jun 01, 2016 | 15.84 | 16.65 | 14.68 | 15.62 | 1,525,660 | +0.30(+1.96%) |
May 31, 2016 | 15.51 | 15.95 | 15.23 | 15.32 | 906,098 | -0.10(-0.65%) |
May 27, 2016 | 15.40 | 15.42 | 15.42 | 15.42 | 555,300 | +0.00(+0.00%) |
May 26, 2016 | 15.86 | 16.10 | 15.35 | 15.42 | 347,528 | -0.36(-2.28%) |
May 25, 2016 | 15.68 | 15.90 | 15.55 | 15.78 | 226,936 | +0.09(+0.57%) |
May 24, 2016 | 15.59 | 15.84 | 15.45 | 15.69 | 312,045 | +0.23(+1.49%) |
May 23, 2016 | 15.77 | 15.84 | 15.36 | 15.46 | 296,052 | -0.28(-1.78%) |
May 20, 2016 | 15.57 | 15.83 | 15.53 | 15.74 | 295,511 | +0.29(+1.88%) |
May 19, 2016 | 15.49 | 15.83 | 15.39 | 15.45 | 329,315 | -0.08(-0.52%) |
May 18, 2016 | 15.94 | 16.10 | 15.48 | 15.53 | 379,696 | -0.51(-3.18%) |
May 17, 2016 | 15.91 | 16.41 | 15.82 | 16.04 | 306,215 | +0.06(+0.38%) |
May 16, 2016 | 15.77 | 16.20 | 15.66 | 15.98 | 495,558 | +0.21(+1.33%) |
May 13, 2016 | 15.68 | 16.06 | 15.43 | 15.77 | 493,824 | -0.01(-0.06%) |
May 12, 2016 | 15.88 | 16.08 | 15.59 | 15.78 | 472,875 | -0.09(-0.57%) |
May 11, 2016 | 16.33 | 16.40 | 15.82 | 15.87 | 471,281 | -0.71(-4.28%) |
May 10, 2016 | 16.65 | 16.71 | 16.49 | 16.58 | 258,512 | -0.08(-0.48%) |
May 09, 2016 | 16.48 | 16.82 | 16.48 | 16.66 | 227,891 | +0.11(+0.66%) |
May 06, 2016 | 16.43 | 16.94 | 16.27 | 16.55 | 446,955 | +0.01(+0.06%) |
May 05, 2016 | 17.19 | 17.19 | 16.46 | 16.54 | 291,331 | -0.55(-3.22%) |
May 04, 2016 | 17.23 | 17.54 | 17.05 | 17.09 | 231,463 | -0.21(-1.21%) |
May 03, 2016 | 17.46 | 17.73 | 16.89 | 17.30 | 261,991 | -0.23(-1.31%) |
May 02, 2016 | 17.52 | 17.84 | 17.29 | 17.53 | 263,157 | -0.01(-0.06%) |
Apr 29, 2016 | 17.50 | 17.57 | 17.29 | 17.54 | 445,058 | +0.01(+0.06%) |
Apr 28, 2016 | 17.94 | 18.27 | 17.51 | 17.53 | 403,230 | -0.45(-2.50%) |
Apr 27, 2016 | 17.53 | 18.01 | 17.48 | 17.98 | 327,407 | +0.51(+2.92%) |
Apr 26, 2016 | 17.05 | 17.52 | 17.00 | 17.47 | 398,452 | +0.37(+2.16%) |
Apr 25, 2016 | 17.13 | 17.30 | 17.02 | 17.10 | 283,375 | +0.00(+0.00%) |
Apr 22, 2016 | 17.24 | 17.41 | 17.05 | 17.10 | 250,321 | -0.06(-0.35%) |
Apr 21, 2016 | 17.28 | 17.32 | 17.04 | 17.16 | 243,959 | -0.07(-0.41%) |
Apr 20, 2016 | 17.35 | 17.55 | 17.22 | 17.23 | 204,762 | -0.18(-1.03%) |
Apr 19, 2016 | 17.39 | 17.66 | 17.30 | 17.41 | 202,919 | +0.13(+0.75%) |
Apr 18, 2016 | 17.25 | 17.50 | 17.06 | 17.28 | 296,491 | -0.10(-0.58%) |
Apr 15, 2016 | 17.28 | 17.68 | 17.28 | 17.38 | 263,575 | +0.01(+0.06%) |
Apr 14, 2016 | 17.55 | 17.66 | 17.29 | 17.37 | 208,616 | -0.11(-0.63%) |
Apr 13, 2016 | 17.35 | 17.62 | 17.20 | 17.48 | 283,753 | +0.28(+1.63%) |
Apr 12, 2016 | 17.34 | 17.58 | 16.96 | 17.20 | 394,571 | -0.17(-0.98%) |
Apr 11, 2016 | 17.32 | 17.60 | 17.18 | 17.37 | 529,829 | +0.12(+0.70%) |
Apr 08, 2016 | 17.86 | 17.86 | 17.05 | 17.25 | 694,491 | -0.54(-3.04%) |
Apr 07, 2016 | 19.27 | 19.41 | 17.54 | 17.79 | 942,455 | -1.60(-8.25%) |
Apr 06, 2016 | 19.07 | 19.53 | 19.00 | 19.39 | 370,830 | +0.35(+1.84%) |
Apr 05, 2016 | 19.77 | 19.98 | 18.93 | 19.04 | 653,931 | -0.81(-4.08%) |
Apr 04, 2016 | 20.30 | 20.55 | 19.76 | 19.85 | 309,379 | -0.39(-1.93%) |
Apr 01, 2016 | 20.18 | 20.44 | 19.86 | 20.24 | 334,009 | -0.10(-0.49%) |
Mar 31, 2016 | 19.89 | 20.69 | 19.89 | 20.34 | 852,405 | +0.44(+2.21%) |
Mar 30, 2016 | 20.08 | 20.26 | 19.71 | 19.90 | 319,859 | -0.11(-0.55%) |
Mar 29, 2016 | 19.61 | 20.15 | 19.53 | 20.01 | 337,752 | +0.27(+1.37%) |
Mar 28, 2016 | 19.84 | 19.98 | 19.60 | 19.74 | 490,852 | -0.02(-0.10%) |
Mar 24, 2016 | 19.52 | 19.76 | 19.76 | 19.76 | 1,349,600 | +1.14(+6.12%) |
Mar 23, 2016 | 19.23 | 19.23 | 18.52 | 18.62 | 570,364 | -0.77(-3.97%) |
Mar 22, 2016 | 20.18 | 20.20 | 19.39 | 19.39 | 562,269 | -0.79(-3.91%) |
Mar 21, 2016 | 19.68 | 20.28 | 19.65 | 20.18 | 489,177 | +0.40(+2.02%) |
Mar 18, 2016 | 20.06 | 20.06 | 19.54 | 19.78 | 558,928 | -0.28(-1.40%) |
Mar 17, 2016 | 19.50 | 20.25 | 19.50 | 20.06 | 448,262 | +0.44(+2.24%) |
Mar 16, 2016 | 19.31 | 19.69 | 18.95 | 19.62 | 319,615 | +0.20(+1.03%) |
Mar 15, 2016 | 19.60 | 19.74 | 19.25 | 19.42 | 414,879 | -0.37(-1.87%) |
Mar 14, 2016 | 19.56 | 20.06 | 19.46 | 19.79 | 541,517 | +0.21(+1.07%) |
Mar 11, 2016 | 19.64 | 19.83 | 19.06 | 19.58 | 744,776 | +0.05(+0.26%) |
Mar 10, 2016 | 19.21 | 19.99 | 19.12 | 19.53 | 1,021,265 | +0.53(+2.79%) |
Mar 09, 2016 | 18.41 | 19.35 | 18.28 | 19.00 | 2,612,177 | +1.44(+8.20%) |
Mar 08, 2016 | 18.50 | 18.54 | 17.43 | 17.56 | 1,048,814 | -0.94(-5.08%) |
Mar 07, 2016 | 17.59 | 18.61 | 17.56 | 18.50 | 700,407 | +0.77(+4.34%) |
Mar 04, 2016 | 17.79 | 18.01 | 17.50 | 17.73 | 830,245 | -0.11(-0.62%) |
Mar 03, 2016 | 17.27 | 17.87 | 17.06 | 17.84 | 699,410 | +0.44(+2.53%) |
Mar 02, 2016 | 16.42 | 17.41 | 16.37 | 17.40 | 761,248 | +1.03(+6.29%) |
Mar 01, 2016 | 16.62 | 16.89 | 16.05 | 16.37 | 948,272 | -0.26(-1.56%) |
Feb 29, 2016 | 16.47 | 17.03 | 16.38 | 16.63 | 4,370,024 | +1.06(+6.81%) |
Feb 26, 2016 | 15.50 | 16.00 | 15.50 | 15.57 | 633,725 | +0.09(+0.58%) |
Feb 25, 2016 | 15.71 | 15.71 | 15.34 | 15.48 | 318,753 | -0.25(-1.59%) |
Feb 24, 2016 | 15.48 | 15.75 | 15.33 | 15.73 | 255,265 | +0.10(+0.64%) |
Feb 23, 2016 | 15.44 | 15.91 | 15.29 | 15.63 | 443,028 | +0.09(+0.58%) |
Feb 22, 2016 | 15.21 | 15.76 | 15.03 | 15.54 | 625,931 | +0.45(+2.98%) |
Feb 19, 2016 | 15.07 | 15.23 | 14.84 | 15.09 | 552,362 | -0.01(-0.07%) |
Feb 18, 2016 | 14.79 | 15.35 | 14.77 | 15.10 | 372,547 | +0.30(+2.03%) |
Feb 17, 2016 | 14.50 | 14.99 | 14.33 | 14.80 | 517,573 | +0.25(+1.72%) |
Feb 16, 2016 | 13.99 | 14.59 | 13.77 | 14.55 | 609,321 | +0.59(+4.23%) |
Feb 12, 2016 | 14.10 | 13.96 | 13.96 | 13.96 | 512,000 | +0.04(+0.29%) |
Feb 11, 2016 | 13.81 | 14.18 | 13.71 | 13.92 | 466,252 | +0.01(+0.07%) |
Feb 10, 2016 | 14.44 | 14.74 | 13.87 | 13.91 | 536,699 | -0.45(-3.13%) |
Feb 09, 2016 | 14.45 | 14.82 | 14.27 | 14.36 | 518,423 | -0.21(-1.44%) |
Feb 08, 2016 | 14.10 | 14.86 | 14.08 | 14.57 | 507,135 | +0.32(+2.25%) |
Feb 05, 2016 | 15.58 | 15.59 | 14.25 | 14.25 | 457,345 | -1.50(-9.52%) |
Feb 04, 2016 | 15.39 | 16.13 | 15.36 | 15.75 | 802,734 | +0.13(+0.83%) |
Feb 03, 2016 | 15.59 | 15.73 | 15.06 | 15.62 | 415,936 | +0.09(+0.58%) |
Feb 02, 2016 | 14.77 | 16.23 | 14.62 | 15.53 | 1,047,147 | +0.82(+5.57%) |