Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.52 | 18.57 | 18.17 | 18.17 | 3,057 | -0.06(-0.33%) |
Apr 27, 2017 | 18.35 | 18.35 | 18.10 | 18.23 | 49,668 | -0.07(-0.38%) |
Apr 26, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 800 | +0.07(+0.38%) |
Apr 25, 2017 | 18.23 | 18.23 | 18.23 | 18.23 | 200 | +0.33(+1.84%) |
Apr 24, 2017 | 18.00 | 18.00 | 17.90 | 17.90 | 435 | +0.34(+1.92%) |
Apr 20, 2017 | 17.56 | 17.56 | 17.56 | 0 | +0.48(+2.78%) | |
Apr 18, 2017 | 17.09 | 17.09 | 17.09 | 238 | -0.88(-4.91%) | |
Apr 17, 2017 | 17.71 | 17.97 | 17.69 | 17.97 | 3,808 | +0.17(+0.94%) |
Apr 13, 2017 | 17.73 | 17.97 | 17.73 | 17.80 | 4,319 | -0.10(-0.53%) |
Apr 12, 2017 | 18.27 | 18.27 | 17.88 | 17.90 | 10,859 | -0.37(-2.04%) |
Apr 11, 2017 | 18.50 | 18.50 | 18.22 | 18.27 | 5,477 | -0.55(-2.91%) |
Apr 10, 2017 | 18.68 | 18.82 | 18.61 | 18.82 | 2,293 | +0.22(+1.17%) |
Apr 07, 2017 | 18.50 | 18.60 | 18.40 | 18.60 | 804 | -0.49(-2.57%) |
Apr 06, 2017 | 18.80 | 19.09 | 18.80 | 19.09 | 3,500 | +0.03(+0.16%) |
Apr 05, 2017 | 18.91 | 19.06 | 18.91 | 19.06 | 480 | +0.22(+1.17%) |
Apr 04, 2017 | 18.67 | 18.84 | 18.67 | 18.84 | 1,056 | +0.05(+0.26%) |
Apr 03, 2017 | 18.75 | 18.79 | 18.68 | 18.79 | 692 | -0.17(-0.91%) |
Mar 29, 2017 | 18.96 | 18.96 | 18.96 | 100 | -0.09(-0.47%) | |
Mar 28, 2017 | 18.97 | 19.13 | 18.96 | 19.05 | 1,156 | +0.21(+1.12%) |
Mar 27, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 473 | -0.32(-1.67%) |
Mar 24, 2017 | 19.39 | 19.39 | 19.15 | 19.16 | 2,970 | -0.12(-0.62%) |
Mar 23, 2017 | 19.10 | 19.39 | 19.10 | 19.28 | 4,037 | +0.01(+0.07%) |
Mar 22, 2017 | 19.21 | 19.35 | 19.21 | 19.27 | 5,320 | -0.26(-1.35%) |
Mar 21, 2017 | 19.65 | 19.68 | 19.53 | 19.53 | 1,755 | -0.81(-3.99%) |
Mar 20, 2017 | 20.34 | 20.34 | 20.34 | 20.34 | 710 | -0.21(-1.01%) |
Mar 17, 2017 | 20.51 | 20.55 | 20.51 | 20.55 | 326 | -0.25(-1.21%) |
Mar 16, 2017 | 20.62 | 20.80 | 20.62 | 20.80 | 2,942 | +0.04(+0.19%) |
Mar 15, 2017 | 20.75 | 20.76 | 18.66 | 20.76 | 848 | -0.28(-1.33%) |
Mar 14, 2017 | 21.33 | 21.39 | 20.90 | 21.04 | 3,834 | -0.36(-1.68%) |
Mar 13, 2017 | 21.39 | 21.40 | 21.33 | 21.40 | 2,800 | +0.16(+0.77%) |
Mar 10, 2017 | 21.10 | 21.36 | 21.04 | 21.24 | 4,908 | +0.09(+0.40%) |
Mar 09, 2017 | 20.88 | 21.15 | 20.88 | 21.15 | 4,440 | +0.44(+2.12%) |
Mar 08, 2017 | 20.74 | 21.04 | 20.69 | 20.71 | 9,733 | +0.46(+2.28%) |
Mar 07, 2017 | 20.16 | 20.26 | 20.16 | 20.25 | 447 | +0.09(+0.45%) |
Mar 06, 2017 | 20.06 | 20.16 | 20.06 | 20.16 | 710 | +0.20(+1.00%) |
Mar 03, 2017 | 20.04 | 20.26 | 19.96 | 19.96 | 3,141 | -0.16(-0.82%) |
Mar 02, 2017 | 20.00 | 20.12 | 20.00 | 20.12 | 807 | +0.28(+1.40%) |
Mar 01, 2017 | 19.72 | 19.95 | 19.66 | 19.85 | 3,977 | +1.35(+7.28%) |
Feb 28, 2017 | 18.81 | 18.81 | 18.50 | 18.50 | 298 | -0.40(-2.12%) |
Feb 27, 2017 | 18.67 | 18.90 | 18.67 | 18.90 | 4,274 | +0.21(+1.12%) |
Feb 24, 2017 | 19.02 | 19.04 | 18.68 | 18.69 | 3,079 | -0.64(-3.31%) |
Feb 23, 2017 | 19.30 | 19.37 | 19.30 | 19.33 | 700 | +0.35(+1.83%) |
Feb 22, 2017 | 19.34 | 19.68 | 18.50 | 18.98 | 3,836 | -0.52(-2.65%) |
Feb 21, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 276 | +0.00(+0.00%) |
Feb 17, 2017 | 19.50 | 19.50 | 19.50 | 0 | -0.17(-0.86%) | |
Feb 16, 2017 | 19.75 | 19.98 | 18.50 | 19.67 | 7,506 | -0.66(-3.25%) |
Feb 15, 2017 | 20.46 | 20.55 | 20.15 | 20.33 | 6,640 | +0.43(+2.16%) |
Feb 14, 2017 | 19.68 | 20.03 | 19.57 | 19.90 | 21,673 | +0.43(+2.21%) |
Feb 13, 2017 | 19.59 | 19.69 | 19.47 | 19.47 | 1,305 | +0.09(+0.46%) |
Feb 10, 2017 | 19.52 | 19.52 | 19.38 | 19.38 | 2,552 | +0.19(+0.99%) |
Feb 09, 2017 | 18.80 | 19.29 | 18.80 | 19.19 | 2,392 | +0.59(+3.17%) |
Feb 08, 2017 | 19.01 | 19.01 | 18.55 | 18.60 | 6,482 | -0.55(-2.87%) |
Feb 07, 2017 | 19.53 | 19.53 | 19.15 | 19.15 | 1,950 | -0.32(-1.65%) |
Feb 06, 2017 | 19.77 | 19.79 | 19.47 | 19.47 | 750 | -0.53(-2.65%) |
Feb 03, 2017 | 19.94 | 20.00 | 19.93 | 20.00 | 1,425 | +0.16(+0.81%) |
Feb 02, 2017 | 19.80 | 19.84 | 19.80 | 19.84 | 1,750 | -0.28(-1.40%) |
Feb 01, 2017 | 20.20 | 20.22 | 20.00 | 20.12 | 7,650 | +0.39(+1.95%) |
Jan 31, 2017 | 19.67 | 19.74 | 19.67 | 19.74 | 2,250 | -0.26(-1.32%) |
Jan 30, 2017 | 20.19 | 20.19 | 20.19 | 20.00 | 350 | -0.11(-0.55%) |
Jan 27, 2017 | 20.20 | 20.20 | 20.11 | 20.11 | 2,100 | -0.29(-1.43%) |
Jan 26, 2017 | 20.30 | 20.40 | 20.28 | 20.40 | 679 | -0.20(-0.96%) |
Jan 25, 2017 | 20.19 | 20.60 | 20.07 | 20.60 | 7,195 | +0.90(+4.56%) |
Jan 24, 2017 | 19.69 | 19.70 | 19.69 | 19.70 | 3,530 | +0.50(+2.60%) |
Jan 23, 2017 | 19.70 | 19.70 | 19.12 | 19.20 | 2,300 | -1.05(-5.19%) |
Jan 20, 2017 | 20.01 | 20.25 | 20.01 | 20.25 | 2,756 | +0.49(+2.48%) |
Jan 19, 2017 | 19.65 | 20.05 | 19.65 | 19.76 | 14,504 | +0.61(+3.18%) |
Jan 18, 2017 | 19.15 | 19.15 | 19.15 | 19.15 | 1,051 | +0.59(+3.19%) |
Jan 17, 2017 | 18.62 | 19.12 | 18.55 | 18.56 | 5,651 | -0.62(-3.21%) |
Jan 13, 2017 | 19.18 | 19.18 | 19.18 | 0 | +0.50(+2.70%) | |
Jan 12, 2017 | 18.63 | 18.67 | 18.35 | 18.67 | 13,020 | -0.17(-0.90%) |
Jan 11, 2017 | 19.03 | 19.03 | 18.53 | 18.84 | 3,625 | -0.29(-1.52%) |
Jan 10, 2017 | 19.01 | 19.13 | 18.86 | 19.13 | 990 | +0.22(+1.17%) |
Jan 09, 2017 | 19.00 | 19.07 | 18.89 | 18.91 | 2,579 | -0.45(-2.32%) |
Jan 06, 2017 | 19.22 | 19.41 | 19.22 | 19.36 | 4,591 | +0.52(+2.79%) |
Jan 05, 2017 | 19.72 | 19.91 | 18.83 | 18.84 | 8,699 | -1.93(-9.27%) |
Jan 04, 2017 | 19.95 | 20.76 | 19.86 | 20.76 | 3,406 | +0.94(+4.74%) |
Jan 03, 2017 | 20.41 | 20.55 | 19.82 | 19.82 | 33,556 | -0.39(-1.93%) |
Dec 30, 2016 | 20.21 | 20.21 | 20.21 | 0 | +0.06(+0.30%) | |
Dec 29, 2016 | 20.37 | 20.41 | 20.15 | 20.15 | 31,184 | -0.23(-1.13%) |
Dec 28, 2016 | 20.81 | 20.81 | 20.22 | 20.38 | 30,656 | -0.46(-2.21%) |
Dec 27, 2016 | 20.50 | 20.98 | 20.50 | 20.84 | 12,173 | +0.21(+1.02%) |
Dec 23, 2016 | 20.63 | 20.63 | 20.63 | 0 | -0.09(-0.43%) | |
Dec 22, 2016 | 20.79 | 21.04 | 20.45 | 20.72 | 15,649 | +0.11(+0.53%) |
Dec 21, 2016 | 20.80 | 21.13 | 20.61 | 20.61 | 5,420 | -0.26(-1.25%) |
Dec 20, 2016 | 20.65 | 21.10 | 20.65 | 20.87 | 11,442 | +0.17(+0.82%) |
Dec 19, 2016 | 20.86 | 21.17 | 20.69 | 20.70 | 9,008 | -0.67(-3.12%) |
Dec 16, 2016 | 20.96 | 21.53 | 20.93 | 21.37 | 21,664 | +0.30(+1.43%) |
Dec 15, 2016 | 21.17 | 21.30 | 20.77 | 21.07 | 7,500 | -0.23(-1.10%) |
Dec 14, 2016 | 20.48 | 21.30 | 20.27 | 21.30 | 9,394 | +0.73(+3.55%) |
Dec 13, 2016 | 20.70 | 20.97 | 20.53 | 20.57 | 9,356 | -0.53(-2.51%) |
Dec 12, 2016 | 21.19 | 21.32 | 20.91 | 21.10 | 23,754 | +0.09(+0.43%) |
Dec 09, 2016 | 20.72 | 21.26 | 20.69 | 21.01 | 14,517 | +0.57(+2.81%) |
Dec 08, 2016 | 20.12 | 20.59 | 20.12 | 20.44 | 12,514 | +0.79(+4.05%) |
Dec 07, 2016 | 19.96 | 19.96 | 19.52 | 19.64 | 66,752 | -0.47(-2.33%) |
Dec 06, 2016 | 19.75 | 20.23 | 19.48 | 20.11 | 12,162 | +0.34(+1.72%) |
Dec 05, 2016 | 20.50 | 20.71 | 19.58 | 19.77 | 10,518 | -0.16(-0.81%) |
Dec 02, 2016 | 20.30 | 20.35 | 19.78 | 19.93 | 7,007 | -0.56(-2.72%) |
Dec 01, 2016 | 20.40 | 20.95 | 20.40 | 20.49 | 20,588 | +0.79(+4.00%) |
Nov 30, 2016 | 19.68 | 19.70 | 19.68 | 19.70 | 1,202 | +0.81(+4.29%) |
Nov 29, 2016 | 19.16 | 19.20 | 18.87 | 18.89 | 5,585 | -0.25(-1.31%) |
Nov 28, 2016 | 19.29 | 19.31 | 19.06 | 19.14 | 9,234 | -0.35(-1.80%) |
Nov 25, 2016 | 19.42 | 19.51 | 18.98 | 19.49 | 1,506 | -0.04(-0.20%) |
Nov 23, 2016 | 19.53 | 19.53 | 19.53 | 0 | +0.22(+1.15%) | |
Nov 22, 2016 | 19.10 | 19.44 | 18.58 | 19.31 | 3,325 | -0.06(-0.32%) |
Nov 21, 2016 | 19.30 | 19.40 | 18.57 | 19.37 | 12,583 | -0.12(-0.61%) |
Nov 18, 2016 | 19.13 | 19.66 | 19.13 | 19.49 | 4,846 | +0.25(+1.30%) |
Nov 17, 2016 | 18.65 | 19.25 | 18.64 | 19.24 | 10,479 | +0.69(+3.72%) |
Nov 16, 2016 | 19.00 | 19.00 | 18.53 | 18.55 | 1,079 | -0.44(-2.32%) |
Nov 15, 2016 | 18.73 | 18.99 | 18.53 | 18.99 | 7,791 | -0.02(-0.11%) |
Nov 14, 2016 | 19.00 | 19.07 | 18.40 | 19.01 | 72,395 | +0.83(+4.56%) |
Nov 11, 2016 | 18.00 | 18.50 | 17.97 | 18.18 | 16,009 | +0.19(+1.06%) |
Nov 10, 2016 | 17.44 | 18.47 | 17.44 | 17.99 | 18,395 | +0.54(+3.09%) |
Nov 09, 2016 | 16.50 | 17.53 | 15.41 | 17.45 | 35,872 | +2.04(+13.24%) |
Nov 08, 2016 | 15.34 | 15.55 | 15.34 | 15.41 | 7,430 | +0.24(+1.58%) |
Nov 07, 2016 | 14.90 | 15.18 | 14.90 | 15.17 | 2,124 | +0.40(+2.71%) |
Nov 04, 2016 | 14.71 | 14.77 | 14.61 | 14.77 | 3,216 | -0.21(-1.40%) |
Nov 03, 2016 | 14.80 | 15.13 | 14.42 | 14.98 | 7,215 | -0.02(-0.13%) |
Nov 01, 2016 | 15.00 | 15.00 | 15.00 | 2 | -0.34(-2.22%) | |
Oct 31, 2016 | 15.34 | 15.34 | 15.34 | 15.34 | 150 | +0.05(+0.35%) |
Oct 28, 2016 | 15.95 | 15.95 | 15.28 | 15.29 | 4,802 | -0.02(-0.15%) |
Oct 27, 2016 | 15.00 | 15.72 | 15.00 | 15.31 | 8,234 | +0.87(+6.00%) |
Oct 26, 2016 | 14.65 | 14.70 | 14.44 | 14.44 | 5,680 | +0.03(+0.23%) |
Oct 25, 2016 | 14.41 | 14.41 | 14.41 | 14.41 | 549 | -0.08(-0.55%) |
Oct 24, 2016 | 14.46 | 14.50 | 14.46 | 14.49 | 2,200 | +0.26(+1.83%) |
Oct 21, 2016 | 14.20 | 14.42 | 14.17 | 14.23 | 5,500 | -0.16(-1.10%) |
Oct 20, 2016 | 14.30 | 14.39 | 14.30 | 14.39 | 1,195 | -0.08(-0.56%) |
Oct 19, 2016 | 14.48 | 14.62 | 14.47 | 14.47 | 3,300 | -0.02(-0.16%) |
Oct 18, 2016 | 14.77 | 14.89 | 14.35 | 14.49 | 6,062 | -0.03(-0.21%) |
Oct 17, 2016 | 15.00 | 15.05 | 14.52 | 14.52 | 4,525 | -0.48(-3.18%) |
Oct 14, 2016 | 14.67 | 15.00 | 14.37 | 15.00 | 10,269 | +0.73(+5.12%) |
Oct 13, 2016 | 14.60 | 14.69 | 14.10 | 14.27 | 2,719 | -0.33(-2.26%) |
Oct 12, 2016 | 14.13 | 14.79 | 14.13 | 14.60 | 10,337 | +0.24(+1.69%) |
Oct 11, 2016 | 14.47 | 14.77 | 14.29 | 14.36 | 6,583 | -0.15(-1.05%) |
Oct 10, 2016 | 14.53 | 14.61 | 14.50 | 14.51 | 12,767 | +0.36(+2.54%) |
Oct 07, 2016 | 14.14 | 14.54 | 14.14 | 14.15 | 11,416 | -0.11(-0.77%) |
Oct 06, 2016 | 14.03 | 14.27 | 13.81 | 14.26 | 5,522 | +0.36(+2.59%) |
Oct 05, 2016 | 13.75 | 14.08 | 13.75 | 13.90 | 6,149 | +0.39(+2.89%) |
Oct 04, 2016 | 12.94 | 13.71 | 12.94 | 13.51 | 8,332 | +0.61(+4.73%) |
Oct 03, 2016 | 12.91 | 13.02 | 12.76 | 12.90 | 5,714 | -2.24(-14.80%) |
Sep 30, 2016 | 15.14 | 15.14 | 15.14 | 15.14 | 370 | +2.85(+23.14%) |
Sep 29, 2016 | 12.64 | 12.64 | 12.29 | 12.29 | 2,600 | +0.02(+0.14%) |
Sep 28, 2016 | 12.50 | 12.50 | 12.10 | 12.28 | 3,394 | -0.02(-0.18%) |
Sep 27, 2016 | 12.71 | 12.71 | 12.30 | 12.30 | 3,051 | -0.49(-3.83%) |
Sep 26, 2016 | 13.00 | 13.00 | 12.71 | 12.79 | 4,324 | -0.18(-1.39%) |
Sep 23, 2016 | 12.98 | 13.02 | 12.95 | 12.97 | 2,363 | -0.09(-0.69%) |
Sep 22, 2016 | 13.47 | 13.47 | 12.50 | 13.06 | 1,537 | -0.56(-4.11%) |
Sep 21, 2016 | 13.92 | 13.92 | 13.62 | 13.62 | 2,380 | -0.04(-0.29%) |
Sep 20, 2016 | 13.72 | 13.72 | 13.51 | 13.66 | 2,181 | -0.31(-2.23%) |
Sep 19, 2016 | 13.98 | 13.98 | 13.87 | 13.97 | 1,371 | +0.13(+0.93%) |
Sep 16, 2016 | 13.86 | 13.87 | 13.71 | 13.84 | 6,618 | -0.24(-1.73%) |
Sep 15, 2016 | 14.16 | 14.32 | 13.87 | 14.09 | 6,731 | +0.20(+1.41%) |
Sep 14, 2016 | 13.34 | 13.89 | 13.31 | 13.89 | 10,676 | -0.22(-1.56%) |
Sep 13, 2016 | 13.32 | 14.20 | 13.31 | 14.11 | 4,208 | +0.58(+4.29%) |
Sep 12, 2016 | 13.55 | 13.58 | 13.39 | 13.53 | 9,955 | +0.09(+0.67%) |
Sep 09, 2016 | 13.00 | 13.56 | 13.00 | 13.44 | 12,344 | +0.84(+6.66%) |
Sep 08, 2016 | 12.05 | 12.74 | 12.05 | 12.60 | 16,429 | +0.82(+6.96%) |
Sep 07, 2016 | 11.78 | 11.78 | 11.78 | 11.78 | 7,500 | +0.08(+0.73%) |
Sep 06, 2016 | 11.78 | 11.78 | 11.57 | 11.70 | 2,100 | -0.48(-3.94%) |
Sep 02, 2016 | 12.25 | 12.18 | 12.18 | 12.18 | 300 | -0.08(-0.69%) |
Sep 01, 2016 | 12.26 | 12.26 | 12.26 | 12.26 | 850 | +0.37(+3.11%) |
Aug 31, 2016 | 11.92 | 11.92 | 11.85 | 11.89 | 5,501 | -0.06(-0.50%) |
Aug 30, 2016 | 12.04 | 12.06 | 11.95 | 11.95 | 2,600 | +0.10(+0.84%) |
Aug 29, 2016 | 11.93 | 12.19 | 11.81 | 11.85 | 18,239 | -0.58(-4.67%) |
Aug 26, 2016 | 12.22 | 12.51 | 11.46 | 12.43 | 13,976 | +0.33(+2.71%) |
Aug 25, 2016 | 12.00 | 12.13 | 12.00 | 12.10 | 1,350 | +0.18(+1.55%) |
Aug 24, 2016 | 11.92 | 11.92 | 11.92 | 11.92 | 225 | +0.24(+2.03%) |
Aug 23, 2016 | 11.75 | 11.75 | 11.68 | 11.68 | 971 | -0.05(-0.43%) |
Aug 22, 2016 | 12.20 | 12.20 | 11.71 | 11.73 | 8,803 | -0.53(-4.32%) |
Aug 19, 2016 | 12.44 | 12.49 | 12.26 | 12.26 | 6,377 | +0.20(+1.62%) |
Aug 18, 2016 | 12.44 | 12.44 | 11.82 | 12.06 | 11,552 | +0.16(+1.39%) |
Aug 17, 2016 | 12.27 | 12.43 | 11.90 | 11.90 | 10,502 | -0.56(-4.49%) |
Aug 16, 2016 | 12.58 | 12.58 | 12.27 | 12.46 | 6,760 | +0.31(+2.55%) |
Aug 15, 2016 | 11.70 | 12.15 | 11.70 | 12.15 | 5,379 | +0.23(+1.96%) |
Aug 12, 2016 | 11.53 | 12.10 | 11.46 | 11.92 | 8,449 | -0.19(-1.59%) |
Aug 11, 2016 | 11.47 | 12.11 | 11.47 | 12.11 | 3,430 | +0.65(+5.66%) |
Aug 10, 2016 | 12.03 | 12.03 | 11.46 | 11.46 | 4,894 | -0.33(-2.80%) |
Aug 09, 2016 | 12.66 | 12.66 | 11.78 | 11.79 | 18,380 | -0.87(-6.85%) |
Aug 08, 2016 | 12.64 | 13.23 | 12.09 | 12.66 | 27,059 | +0.61(+5.03%) |
Aug 05, 2016 | 12.07 | 12.07 | 11.80 | 12.05 | 9,365 | +0.50(+4.33%) |
Aug 04, 2016 | 12.20 | 12.20 | 11.10 | 11.55 | 5,710 | -0.38(-3.19%) |
Aug 03, 2016 | 12.06 | 12.06 | 11.84 | 11.93 | 951 | +0.41(+3.56%) |
Aug 02, 2016 | 11.52 | 11.52 | 11.52 | 11.52 | 101 | +0.14(+1.20%) |
Aug 01, 2016 | 10.85 | 11.38 | 10.85 | 11.38 | 2,830 | +0.53(+4.92%) |
Jul 29, 2016 | 11.00 | 11.00 | 10.80 | 10.85 | 895 | -0.50(-4.41%) |
Jul 28, 2016 | 11.35 | 11.35 | 11.35 | 11.35 | 150 | -0.07(-0.61%) |
Jul 27, 2016 | 11.91 | 11.91 | 11.38 | 11.42 | 3,533 | -0.48(-4.03%) |
Jul 26, 2016 | 11.88 | 12.07 | 11.88 | 11.90 | 625 | -0.20(-1.62%) |
Jul 25, 2016 | 11.99 | 12.18 | 11.88 | 12.10 | 3,657 | +0.13(+1.05%) |
Jul 21, 2016 | 12.32 | 11.97 | 11.97 | 11.97 | 83 | -0.13(-1.07%) |
Jul 20, 2016 | 11.75 | 12.18 | 11.75 | 12.10 | 2,036 | +0.42(+3.60%) |
Jul 19, 2016 | 11.84 | 11.86 | 11.68 | 11.68 | 2,761 | -0.51(-4.18%) |
Jul 18, 2016 | 11.74 | 12.27 | 11.74 | 12.19 | 11,333 | +0.20(+1.67%) |
Jul 15, 2016 | 11.74 | 12.14 | 11.74 | 11.99 | 13,502 | +0.44(+3.81%) |
Jul 14, 2016 | 11.56 | 11.69 | 11.41 | 11.55 | 10,350 | +0.84(+7.85%) |
Jul 13, 2016 | 10.89 | 10.95 | 10.64 | 10.71 | 7,521 | -0.52(-4.63%) |
Jul 12, 2016 | 11.10 | 11.31 | 10.97 | 11.23 | 2,667 | +0.90(+8.71%) |
Jul 11, 2016 | 10.11 | 10.39 | 9.915 | 10.33 | 14,959 | +0.48(+4.87%) |
Jul 08, 2016 | 10.40 | 10.20 | 9.826 | 9.850 | 10,994 | -0.35(-3.43%) |
Jul 07, 2016 | 10.39 | 10.46 | 10.06 | 10.20 | 14,310 | -0.07(-0.64%) |
Jul 05, 2016 | 10.69 | 10.69 | 9.620 | 10.27 | 6,058 | -0.77(-6.94%) |
Jul 01, 2016 | 11.50 | 11.03 | 11.03 | 11.03 | 24,000 | -0.74(-6.30%) |
Jun 30, 2016 | 11.10 | 11.77 | 11.10 | 11.77 | 7,460 | +0.48(+4.28%) |
Jun 29, 2016 | 11.39 | 11.52 | 11.23 | 11.29 | 3,168 | -0.13(-1.14%) |
Jun 28, 2016 | 11.40 | 11.92 | 11.25 | 11.42 | 20,516 | +0.12(+1.03%) |
Jun 27, 2016 | 12.16 | 12.17 | 11.30 | 11.30 | 10,752 | -1.48(-11.55%) |
Jun 24, 2016 | 13.84 | 13.84 | 12.33 | 12.78 | 16,368 | -1.79(-12.29%) |
Jun 23, 2016 | 14.37 | 14.57 | 14.25 | 14.57 | 5,996 | +0.69(+4.96%) |
Jun 22, 2016 | 13.95 | 14.05 | 13.88 | 13.88 | 1,977 | -0.03(-0.20%) |
Jun 21, 2016 | 14.32 | 14.32 | 13.73 | 13.91 | 11,564 | +0.19(+1.38%) |
Jun 20, 2016 | 13.59 | 13.93 | 13.59 | 13.72 | 7,883 | +0.59(+4.48%) |
Jun 17, 2016 | 13.07 | 13.22 | 13.06 | 13.13 | 1,525 | +0.31(+2.43%) |
Jun 16, 2016 | 13.00 | 13.00 | 12.47 | 12.82 | 16,700 | -0.31(-2.36%) |
Jun 15, 2016 | 13.12 | 13.20 | 13.02 | 13.13 | 1,717 | -0.20(-1.50%) |
Jun 14, 2016 | 12.97 | 13.33 | 12.91 | 13.33 | 4,740 | -0.07(-0.52%) |
Jun 13, 2016 | 13.55 | 13.55 | 13.40 | 13.40 | 4,120 | -0.34(-2.47%) |
Jun 10, 2016 | 13.55 | 13.74 | 13.51 | 13.74 | 945 | -0.18(-1.29%) |
Jun 09, 2016 | 14.41 | 14.41 | 13.73 | 13.92 | 7,370 | -0.29(-2.04%) |
Jun 08, 2016 | 14.32 | 14.38 | 14.14 | 14.21 | 10,588 | -0.17(-1.18%) |
Jun 07, 2016 | 14.53 | 14.53 | 14.31 | 14.38 | 4,106 | -0.24(-1.64%) |
Jun 06, 2016 | 14.52 | 14.62 | 14.50 | 14.62 | 4,910 | +0.31(+2.17%) |
Jun 03, 2016 | 14.42 | 14.52 | 14.30 | 14.31 | 10,547 | -0.88(-5.79%) |
Jun 02, 2016 | 15.02 | 15.20 | 15.02 | 15.19 | 8,095 | -0.51(-3.25%) |
Jun 01, 2016 | 15.67 | 15.81 | 15.50 | 15.70 | 5,505 | -0.09(-0.54%) |
May 31, 2016 | 16.20 | 16.30 | 15.69 | 15.79 | 8,786 | -0.14(-0.90%) |
May 27, 2016 | 15.93 | 15.93 | 15.93 | 15.93 | 200 | -0.07(-0.44%) |
May 26, 2016 | 16.10 | 16.11 | 16.00 | 16.00 | 2,600 | -0.23(-1.42%) |
May 25, 2016 | 16.11 | 16.23 | 16.06 | 16.23 | 6,497 | +0.49(+3.11%) |
May 23, 2016 | 15.82 | 15.74 | 15.74 | 15.74 | 39 | -0.09(-0.57%) |
May 20, 2016 | 16.07 | 16.07 | 15.83 | 15.83 | 732 | -0.12(-0.75%) |
May 19, 2016 | 16.32 | 16.32 | 15.95 | 15.95 | 10,509 | -0.27(-1.63%) |
May 18, 2016 | 15.65 | 16.40 | 15.65 | 16.21 | 4,483 | +0.88(+5.77%) |
May 17, 2016 | 15.06 | 15.33 | 15.06 | 15.33 | 2,294 | -0.03(-0.18%) |
May 16, 2016 | 15.15 | 15.39 | 15.15 | 15.36 | 4,244 | +0.42(+2.84%) |
May 13, 2016 | 15.02 | 15.02 | 14.93 | 14.93 | 771 | -0.59(-3.78%) |
May 12, 2016 | 15.25 | 15.52 | 15.25 | 15.52 | 700 | +0.45(+2.99%) |
May 11, 2016 | 15.00 | 15.10 | 14.92 | 15.07 | 2,653 | -0.41(-2.65%) |
May 10, 2016 | 15.48 | 15.48 | 15.48 | 15.48 | 146 | +0.08(+0.52%) |
May 09, 2016 | 15.51 | 15.54 | 15.40 | 15.40 | 1,098 | -0.21(-1.31%) |
May 06, 2016 | 15.74 | 15.74 | 15.46 | 15.61 | 17,795 | -0.25(-1.60%) |
May 05, 2016 | 15.89 | 15.89 | 15.84 | 15.86 | 2,021 | -0.12(-0.78%) |
May 04, 2016 | 15.96 | 15.98 | 15.96 | 15.98 | 1,000 | -0.20(-1.22%) |
May 03, 2016 | 15.96 | 16.18 | 15.96 | 16.18 | 2,989 | -0.67(-3.98%) |