Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.02 | 22.02 | 21.43 | 21.52 | 446,035 | -0.54(-2.45%) |
Apr 27, 2017 | 21.80 | 22.07 | 21.76 | 22.06 | 443,158 | +0.15(+0.68%) |
Apr 26, 2017 | 22.24 | 22.27 | 21.79 | 21.91 | 575,685 | -0.30(-1.35%) |
Apr 25, 2017 | 22.19 | 22.33 | 22.19 | 22.21 | 207,721 | +0.10(+0.45%) |
Apr 24, 2017 | 21.98 | 22.12 | 21.89 | 22.11 | 254,193 | +0.59(+2.74%) |
Apr 21, 2017 | 21.66 | 21.66 | 21.41 | 21.52 | 277,707 | -0.14(-0.65%) |
Apr 20, 2017 | 21.47 | 21.71 | 21.31 | 21.66 | 269,147 | +0.39(+1.83%) |
Apr 19, 2017 | 21.19 | 21.41 | 21.13 | 21.27 | 510,331 | +0.28(+1.33%) |
Apr 18, 2017 | 20.96 | 21.06 | 20.84 | 20.99 | 217,036 | -0.01(-0.05%) |
Apr 17, 2017 | 20.69 | 21.11 | 20.60 | 21.00 | 402,642 | +0.20(+0.96%) |
Apr 13, 2017 | 21.06 | 21.36 | 20.78 | 20.80 | 617,025 | -0.41(-1.93%) |
Apr 12, 2017 | 21.61 | 21.62 | 21.13 | 21.21 | 517,743 | -0.42(-1.94%) |
Apr 11, 2017 | 22.00 | 22.08 | 21.19 | 21.63 | 946,325 | -0.40(-1.82%) |
Apr 10, 2017 | 22.34 | 22.57 | 22.03 | 22.03 | 320,801 | -0.31(-1.39%) |
Apr 07, 2017 | 22.45 | 22.56 | 22.34 | 22.34 | 312,296 | -0.14(-0.62%) |
Apr 06, 2017 | 22.39 | 22.54 | 22.16 | 22.48 | 390,548 | +0.13(+0.58%) |
Apr 05, 2017 | 22.55 | 22.77 | 22.35 | 22.35 | 424,031 | -0.26(-1.15%) |
Apr 04, 2017 | 22.57 | 22.67 | 22.33 | 22.61 | 567,516 | -0.06(-0.26%) |
Apr 03, 2017 | 23.16 | 23.20 | 22.64 | 22.67 | 449,478 | -0.38(-1.65%) |
Mar 31, 2017 | 23.30 | 23.30 | 23.05 | 23.05 | 248,816 | -0.21(-0.90%) |
Mar 30, 2017 | 22.91 | 23.32 | 22.91 | 23.26 | 345,757 | +0.17(+0.74%) |
Mar 29, 2017 | 23.10 | 23.19 | 23.01 | 23.09 | 254,731 | -0.07(-0.30%) |
Mar 28, 2017 | 23.00 | 23.34 | 22.88 | 23.16 | 426,919 | +0.10(+0.43%) |
Mar 27, 2017 | 22.86 | 23.17 | 22.55 | 23.06 | 360,226 | +0.01(+0.04%) |
Mar 24, 2017 | 23.00 | 23.23 | 22.94 | 23.05 | 372,274 | +0.14(+0.61%) |
Mar 23, 2017 | 23.05 | 23.09 | 22.88 | 22.91 | 332,498 | -0.05(-0.22%) |
Mar 22, 2017 | 22.71 | 23.03 | 22.70 | 22.96 | 341,014 | +0.24(+1.06%) |
Mar 21, 2017 | 23.57 | 23.65 | 22.68 | 22.72 | 682,673 | -0.61(-2.61%) |
Mar 20, 2017 | 23.18 | 23.56 | 23.12 | 23.33 | 585,624 | +0.41(+1.79%) |
Mar 17, 2017 | 22.75 | 23.01 | 22.73 | 22.92 | 411,999 | +0.19(+0.84%) |
Mar 16, 2017 | 23.08 | 23.10 | 22.71 | 22.73 | 478,809 | -0.35(-1.52%) |
Mar 15, 2017 | 22.62 | 23.15 | 22.53 | 23.08 | 2,165,120 | +0.60(+2.67%) |
Mar 14, 2017 | 22.77 | 22.82 | 22.35 | 22.48 | 772,963 | -0.52(-2.26%) |
Mar 13, 2017 | 23.12 | 23.20 | 22.98 | 23.00 | 554,082 | -0.06(-0.26%) |
Mar 10, 2017 | 23.05 | 23.39 | 22.90 | 23.06 | 226,376 | +0.11(+0.46%) |
Mar 09, 2017 | 23.01 | 23.08 | 22.65 | 22.95 | 711,539 | -0.23(-0.97%) |
Mar 08, 2017 | 23.40 | 23.41 | 23.11 | 23.18 | 459,520 | -0.10(-0.43%) |
Mar 07, 2017 | 23.23 | 23.39 | 23.15 | 23.28 | 365,642 | +0.07(+0.30%) |
Mar 06, 2017 | 23.07 | 23.26 | 22.99 | 23.21 | 362,452 | +0.11(+0.48%) |
Mar 03, 2017 | 23.08 | 23.23 | 22.94 | 23.10 | 356,540 | -0.16(-0.69%) |
Mar 02, 2017 | 23.44 | 23.50 | 23.23 | 23.26 | 406,246 | -0.16(-0.68%) |
Mar 01, 2017 | 23.26 | 23.49 | 23.04 | 23.42 | 633,061 | +0.47(+2.05%) |
Feb 28, 2017 | 23.36 | 23.36 | 22.89 | 22.95 | 619,994 | -0.17(-0.74%) |
Feb 27, 2017 | 23.24 | 23.24 | 22.91 | 23.12 | 438,819 | +0.03(+0.13%) |
Feb 24, 2017 | 22.80 | 23.10 | 22.71 | 23.09 | 583,281 | +0.14(+0.61%) |
Feb 23, 2017 | 23.19 | 23.19 | 22.84 | 22.95 | 528,728 | -0.10(-0.43%) |
Feb 22, 2017 | 23.13 | 23.15 | 22.91 | 23.05 | 654,208 | -0.01(-0.04%) |
Feb 21, 2017 | 23.10 | 23.12 | 22.90 | 23.06 | 1,034,025 | +0.44(+1.95%) |
Feb 17, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.65(+2.96%) | |
Feb 16, 2017 | 21.80 | 22.16 | 21.79 | 21.97 | 627,216 | +0.15(+0.69%) |
Feb 15, 2017 | 21.98 | 22.23 | 21.66 | 21.82 | 1,336,601 | -0.34(-1.53%) |
Feb 14, 2017 | 22.66 | 22.77 | 22.06 | 22.16 | 1,540,062 | -0.40(-1.77%) |
Feb 13, 2017 | 22.91 | 23.00 | 22.03 | 22.56 | 3,339,996 | +0.49(+2.22%) |
Feb 10, 2017 | 22.13 | 22.25 | 21.84 | 22.07 | 953,315 | +0.03(+0.14%) |
Feb 09, 2017 | 21.63 | 22.20 | 21.59 | 22.04 | 901,222 | +0.50(+2.32%) |
Feb 08, 2017 | 21.84 | 21.85 | 21.52 | 21.54 | 860,779 | -0.25(-1.15%) |
Feb 07, 2017 | 21.96 | 22.05 | 21.69 | 21.79 | 895,044 | -0.06(-0.27%) |
Feb 06, 2017 | 21.76 | 22.06 | 21.69 | 21.85 | 1,769,652 | +0.16(+0.74%) |
Feb 03, 2017 | 21.64 | 21.83 | 21.53 | 21.69 | 637,783 | +0.25(+1.17%) |
Feb 02, 2017 | 21.46 | 21.63 | 21.34 | 21.44 | 712,740 | -0.19(-0.88%) |
Feb 01, 2017 | 21.54 | 21.66 | 21.26 | 21.63 | 679,198 | +0.42(+1.98%) |
Jan 31, 2017 | 21.38 | 21.39 | 21.10 | 21.21 | 521,894 | -0.13(-0.61%) |
Jan 30, 2017 | 21.26 | 21.39 | 20.97 | 21.34 | 550,968 | -0.11(-0.51%) |
Jan 27, 2017 | 21.35 | 21.49 | 21.29 | 21.45 | 392,397 | +0.10(+0.47%) |
Jan 26, 2017 | 21.34 | 21.43 | 21.11 | 21.35 | 412,470 | -0.09(-0.42%) |
Jan 25, 2017 | 20.98 | 21.48 | 20.97 | 21.44 | 1,211,692 | +0.63(+3.03%) |
Jan 24, 2017 | 20.43 | 20.85 | 20.36 | 20.81 | 933,036 | +0.52(+2.56%) |
Jan 23, 2017 | 20.18 | 20.33 | 19.97 | 20.29 | 764,574 | -0.07(-0.34%) |
Jan 20, 2017 | 20.29 | 20.62 | 20.29 | 20.36 | 826,414 | +0.24(+1.19%) |
Jan 19, 2017 | 20.08 | 20.25 | 19.92 | 20.12 | 920,290 | -0.11(-0.54%) |
Jan 18, 2017 | 20.05 | 20.35 | 20.02 | 20.23 | 658,229 | +0.12(+0.60%) |
Jan 17, 2017 | 20.31 | 20.33 | 20.03 | 20.11 | 537,602 | -0.28(-1.37%) |
Jan 13, 2017 | 20.39 | 20.39 | 20.39 | 0 | +0.13(+0.64%) | |
Jan 12, 2017 | 20.38 | 20.38 | 20.05 | 20.26 | 689,951 | -0.11(-0.54%) |
Jan 11, 2017 | 20.03 | 20.41 | 19.92 | 20.37 | 817,755 | +0.28(+1.39%) |
Jan 10, 2017 | 19.68 | 20.24 | 19.68 | 20.09 | 1,306,527 | +0.44(+2.24%) |
Jan 09, 2017 | 19.21 | 19.70 | 19.19 | 19.65 | 518,706 | +0.27(+1.39%) |
Jan 06, 2017 | 19.31 | 19.54 | 19.25 | 19.38 | 316,879 | +0.04(+0.21%) |
Jan 05, 2017 | 19.56 | 19.61 | 19.17 | 19.34 | 364,820 | -0.13(-0.67%) |
Jan 04, 2017 | 19.18 | 19.55 | 19.17 | 19.47 | 424,826 | +0.31(+1.62%) |
Jan 03, 2017 | 19.25 | 19.39 | 19.02 | 19.16 | 745,048 | +0.13(+0.68%) |
Dec 30, 2016 | 19.03 | 19.03 | 19.03 | 0 | -0.15(-0.78%) | |
Dec 29, 2016 | 19.13 | 19.31 | 19.05 | 19.18 | 317,168 | +0.04(+0.21%) |
Dec 28, 2016 | 19.50 | 19.58 | 19.09 | 19.14 | 450,405 | -0.37(-1.90%) |
Dec 27, 2016 | 19.41 | 19.61 | 19.40 | 19.51 | 525,214 | +0.01(+0.05%) |
Dec 23, 2016 | 19.50 | 19.50 | 19.50 | 0 | +0.06(+0.31%) | |
Dec 22, 2016 | 19.77 | 19.77 | 19.36 | 19.44 | 545,483 | -0.21(-1.07%) |
Dec 21, 2016 | 19.65 | 19.79 | 19.62 | 19.65 | 478,089 | -0.05(-0.25%) |
Dec 20, 2016 | 19.73 | 19.79 | 19.57 | 19.70 | 1,140,260 | -0.10(-0.51%) |
Dec 19, 2016 | 19.23 | 20.04 | 19.20 | 19.80 | 2,033,773 | +0.78(+4.10%) |
Dec 16, 2016 | 19.13 | 19.24 | 19.00 | 19.02 | 793,828 | -0.01(-0.05%) |
Dec 15, 2016 | 18.81 | 19.10 | 18.74 | 19.03 | 551,679 | +0.19(+1.01%) |
Dec 14, 2016 | 18.81 | 18.98 | 18.81 | 18.84 | 562,804 | -0.18(-0.95%) |
Dec 13, 2016 | 18.80 | 19.05 | 18.75 | 19.02 | 1,036,089 | +0.41(+2.20%) |
Dec 12, 2016 | 18.71 | 18.90 | 18.38 | 18.61 | 888,632 | -0.42(-2.21%) |
Dec 09, 2016 | 19.21 | 19.27 | 18.96 | 19.03 | 937,889 | +0.00(+0.00%) |
Dec 08, 2016 | 18.67 | 19.06 | 18.53 | 19.03 | 1,271,366 | +0.44(+2.37%) |
Dec 07, 2016 | 18.36 | 18.67 | 18.27 | 18.59 | 862,269 | +0.24(+1.31%) |
Dec 06, 2016 | 18.23 | 18.50 | 18.17 | 18.35 | 1,015,429 | +0.35(+1.94%) |
Dec 05, 2016 | 17.83 | 18.02 | 17.75 | 18.00 | 607,892 | +0.40(+2.27%) |
Dec 02, 2016 | 17.60 | 17.95 | 17.51 | 17.60 | 748,682 | +0.02(+0.11%) |
Dec 01, 2016 | 17.78 | 17.90 | 17.36 | 17.58 | 1,415,636 | -0.38(-2.12%) |
Nov 30, 2016 | 18.01 | 18.07 | 17.85 | 17.96 | 469,515 | -0.11(-0.61%) |
Nov 29, 2016 | 17.94 | 18.17 | 17.93 | 18.07 | 499,593 | +0.03(+0.17%) |
Nov 28, 2016 | 18.12 | 18.20 | 17.93 | 18.04 | 780,809 | -0.23(-1.26%) |
Nov 25, 2016 | 18.31 | 18.38 | 18.22 | 18.27 | 217,433 | -0.14(-0.76%) |
Nov 23, 2016 | 18.41 | 18.41 | 18.41 | 0 | +0.07(+0.38%) | |
Nov 22, 2016 | 18.10 | 18.53 | 18.08 | 18.34 | 953,707 | +0.11(+0.60%) |
Nov 21, 2016 | 18.03 | 18.33 | 18.03 | 18.23 | 638,217 | +0.23(+1.28%) |
Nov 18, 2016 | 18.00 | 18.23 | 17.81 | 18.00 | 1,026,653 | -0.16(-0.88%) |
Nov 17, 2016 | 17.40 | 18.45 | 17.35 | 18.16 | 1,588,620 | +0.66(+3.77%) |
Nov 16, 2016 | 17.16 | 17.68 | 17.14 | 17.50 | 1,087,681 | -0.02(-0.11%) |
Nov 15, 2016 | 17.20 | 17.76 | 17.04 | 17.52 | 2,389,164 | +0.95(+5.73%) |
Nov 14, 2016 | 16.22 | 16.66 | 16.12 | 16.57 | 898,799 | +0.48(+2.98%) |
Nov 11, 2016 | 15.57 | 16.13 | 15.57 | 16.09 | 531,840 | +0.55(+3.54%) |
Nov 10, 2016 | 15.71 | 15.92 | 15.49 | 15.54 | 630,233 | -0.23(-1.46%) |
Nov 09, 2016 | 15.55 | 15.87 | 15.43 | 15.77 | 976,414 | -0.04(-0.25%) |
Nov 08, 2016 | 15.71 | 15.90 | 15.70 | 15.81 | 317,723 | +0.01(+0.06%) |
Nov 07, 2016 | 15.62 | 15.96 | 15.59 | 15.80 | 389,604 | +0.37(+2.40%) |
Nov 04, 2016 | 15.36 | 15.56 | 15.22 | 15.43 | 392,783 | -0.01(-0.06%) |
Nov 03, 2016 | 15.42 | 15.49 | 15.27 | 15.44 | 368,661 | +0.00(+0.00%) |
Nov 02, 2016 | 15.42 | 15.63 | 15.35 | 15.44 | 395,391 | -0.10(-0.64%) |
Nov 01, 2016 | 15.54 | 15.73 | 15.32 | 15.54 | 505,116 | -0.01(-0.06%) |
Oct 31, 2016 | 15.60 | 15.64 | 15.30 | 15.55 | 433,455 | -0.10(-0.64%) |
Oct 28, 2016 | 15.85 | 15.99 | 15.56 | 15.65 | 221,341 | -0.18(-1.14%) |
Oct 27, 2016 | 15.91 | 16.01 | 15.75 | 15.83 | 282,252 | -0.01(-0.06%) |
Oct 26, 2016 | 15.96 | 16.03 | 15.82 | 15.84 | 227,712 | -0.08(-0.50%) |
Oct 25, 2016 | 16.17 | 16.19 | 15.78 | 15.92 | 412,796 | -0.31(-1.91%) |
Oct 24, 2016 | 15.92 | 16.43 | 15.92 | 16.23 | 936,727 | +0.37(+2.33%) |
Oct 21, 2016 | 15.83 | 15.92 | 15.71 | 15.86 | 380,275 | -0.01(-0.06%) |
Oct 20, 2016 | 15.79 | 15.94 | 15.68 | 15.87 | 224,000 | +0.01(+0.06%) |
Oct 19, 2016 | 15.88 | 15.98 | 15.73 | 15.86 | 234,955 | -0.04(-0.25%) |
Oct 18, 2016 | 16.06 | 16.10 | 15.87 | 15.90 | 574,797 | -0.05(-0.31%) |
Oct 17, 2016 | 15.87 | 16.07 | 15.83 | 15.95 | 434,987 | +0.10(+0.63%) |
Oct 14, 2016 | 15.86 | 16.09 | 15.81 | 15.85 | 288,180 | +0.03(+0.19%) |
Oct 13, 2016 | 15.79 | 15.84 | 15.57 | 15.82 | 607,376 | -0.17(-1.06%) |
Oct 12, 2016 | 15.95 | 16.06 | 15.74 | 15.99 | 438,459 | +0.09(+0.57%) |
Oct 11, 2016 | 16.14 | 16.23 | 15.72 | 15.90 | 598,183 | -0.27(-1.67%) |
Oct 10, 2016 | 16.40 | 16.48 | 16.15 | 16.17 | 326,082 | +0.00(+0.00%) |
Oct 07, 2016 | 16.20 | 16.26 | 15.96 | 16.17 | 848,830 | +0.04(+0.25%) |
Oct 06, 2016 | 15.64 | 16.21 | 15.62 | 16.13 | 1,426,704 | +0.49(+3.13%) |
Oct 05, 2016 | 15.49 | 15.81 | 15.42 | 15.64 | 2,027,813 | +0.09(+0.58%) |
Oct 04, 2016 | 15.23 | 15.70 | 15.23 | 15.55 | 1,021,893 | +0.39(+2.57%) |
Oct 03, 2016 | 15.20 | 15.32 | 15.04 | 15.16 | 313,071 | -0.02(-0.13%) |
Sep 30, 2016 | 14.96 | 15.29 | 14.85 | 15.18 | 542,629 | +0.22(+1.47%) |
Sep 29, 2016 | 14.93 | 15.13 | 14.89 | 14.96 | 520,694 | -0.01(-0.07%) |
Sep 28, 2016 | 15.05 | 15.18 | 14.87 | 14.97 | 2,037,551 | -0.37(-2.41%) |
Sep 27, 2016 | 15.11 | 15.39 | 14.98 | 15.34 | 417,379 | +0.32(+2.13%) |
Sep 26, 2016 | 15.19 | 15.27 | 14.95 | 15.02 | 395,105 | -0.29(-1.89%) |
Sep 23, 2016 | 15.27 | 15.62 | 15.26 | 15.31 | 358,414 | -0.06(-0.39%) |
Sep 22, 2016 | 15.30 | 15.44 | 15.29 | 15.37 | 213,743 | +0.17(+1.12%) |
Sep 21, 2016 | 15.09 | 15.22 | 15.06 | 15.20 | 393,622 | +0.19(+1.27%) |
Sep 20, 2016 | 15.07 | 15.12 | 14.92 | 15.01 | 314,071 | -0.01(-0.07%) |
Sep 19, 2016 | 15.23 | 15.31 | 14.83 | 15.02 | 605,899 | -0.08(-0.53%) |
Sep 16, 2016 | 15.23 | 15.40 | 15.01 | 15.10 | 337,655 | -0.08(-0.53%) |
Sep 15, 2016 | 15.10 | 15.25 | 15.07 | 15.18 | 454,985 | +0.11(+0.73%) |
Sep 14, 2016 | 15.05 | 15.10 | 14.86 | 15.07 | 313,528 | +0.13(+0.87%) |
Sep 13, 2016 | 15.21 | 15.23 | 14.86 | 14.94 | 555,325 | -0.36(-2.35%) |
Sep 12, 2016 | 14.97 | 15.39 | 14.91 | 15.30 | 634,799 | +0.12(+0.79%) |
Sep 09, 2016 | 15.65 | 15.65 | 15.00 | 15.18 | 1,682,360 | -0.51(-3.25%) |
Sep 08, 2016 | 15.70 | 15.75 | 15.44 | 15.69 | 538,531 | -0.01(-0.06%) |
Sep 07, 2016 | 15.90 | 15.90 | 15.63 | 15.70 | 343,823 | -0.13(-0.82%) |
Sep 06, 2016 | 16.00 | 16.01 | 15.74 | 15.83 | 959,430 | -0.15(-0.94%) |
Sep 02, 2016 | 16.06 | 15.98 | 15.98 | 15.98 | 412,600 | +0.00(+0.00%) |
Sep 01, 2016 | 15.65 | 16.13 | 15.63 | 15.98 | 890,699 | +0.31(+1.98%) |
Aug 31, 2016 | 15.64 | 15.69 | 15.50 | 15.67 | 459,030 | +0.13(+0.84%) |
Aug 30, 2016 | 15.50 | 15.57 | 15.41 | 15.54 | 282,330 | +0.13(+0.84%) |
Aug 29, 2016 | 15.49 | 15.49 | 15.38 | 15.41 | 354,276 | +0.07(+0.46%) |
Aug 26, 2016 | 15.39 | 15.46 | 15.21 | 15.34 | 238,577 | +0.00(+0.00%) |
Aug 25, 2016 | 15.45 | 15.46 | 15.18 | 15.34 | 537,324 | -0.03(-0.20%) |
Aug 24, 2016 | 15.62 | 15.63 | 15.32 | 15.37 | 569,707 | -0.08(-0.52%) |
Aug 23, 2016 | 15.55 | 15.60 | 15.34 | 15.45 | 580,812 | +0.20(+1.31%) |
Aug 22, 2016 | 15.16 | 15.29 | 15.15 | 15.25 | 937,571 | +0.12(+0.79%) |
Aug 19, 2016 | 15.02 | 15.17 | 15.02 | 15.13 | 362,181 | +0.01(+0.07%) |
Aug 18, 2016 | 15.13 | 15.18 | 15.00 | 15.12 | 394,876 | +0.08(+0.53%) |
Aug 17, 2016 | 15.05 | 15.12 | 15.00 | 15.04 | 280,506 | -0.04(-0.27%) |
Aug 16, 2016 | 14.93 | 15.22 | 14.93 | 15.08 | 556,637 | +0.11(+0.73%) |
Aug 15, 2016 | 14.90 | 15.09 | 14.90 | 14.97 | 403,217 | -0.01(-0.07%) |
Aug 12, 2016 | 15.00 | 15.07 | 14.80 | 14.98 | 315,709 | +0.00(+0.00%) |
Aug 11, 2016 | 14.79 | 15.04 | 14.77 | 14.98 | 510,030 | +0.06(+0.40%) |
Aug 10, 2016 | 15.12 | 15.14 | 14.87 | 14.92 | 621,972 | -0.28(-1.84%) |
Aug 09, 2016 | 15.11 | 15.41 | 15.08 | 15.20 | 956,905 | +0.06(+0.40%) |
Aug 08, 2016 | 15.03 | 15.36 | 15.01 | 15.14 | 589,596 | -0.05(-0.33%) |
Aug 05, 2016 | 15.18 | 15.46 | 14.94 | 15.19 | 803,472 | -0.09(-0.59%) |
Aug 04, 2016 | 14.37 | 16.00 | 14.31 | 15.28 | 2,898,390 | +1.59(+11.61%) |
Aug 03, 2016 | 13.51 | 13.80 | 13.50 | 13.69 | 455,079 | +0.20(+1.44%) |
Aug 02, 2016 | 13.53 | 13.71 | 13.46 | 13.49 | 330,852 | -0.29(-2.14%) |
Aug 01, 2016 | 13.60 | 13.80 | 13.55 | 13.79 | 442,131 | +0.31(+2.30%) |
Jul 29, 2016 | 13.67 | 13.71 | 13.38 | 13.48 | 234,007 | -0.16(-1.17%) |
Jul 28, 2016 | 13.55 | 13.64 | 13.34 | 13.64 | 439,111 | +0.28(+2.10%) |
Jul 27, 2016 | 13.60 | 13.70 | 13.27 | 13.36 | 687,643 | -0.10(-0.74%) |
Jul 26, 2016 | 13.27 | 13.58 | 13.26 | 13.46 | 359,679 | +0.20(+1.51%) |
Jul 25, 2016 | 12.97 | 13.31 | 12.94 | 13.26 | 437,225 | +0.34(+2.63%) |
Jul 22, 2016 | 12.80 | 13.01 | 12.72 | 12.92 | 139,379 | +0.06(+0.47%) |
Jul 21, 2016 | 13.03 | 13.03 | 12.75 | 12.86 | 468,276 | -0.18(-1.38%) |
Jul 20, 2016 | 12.85 | 13.14 | 12.81 | 13.04 | 564,055 | +0.36(+2.84%) |
Jul 19, 2016 | 12.88 | 13.05 | 12.65 | 12.68 | 1,715,838 | -0.72(-5.37%) |
Jul 18, 2016 | 13.01 | 13.42 | 13.01 | 13.40 | 475,472 | +0.40(+3.08%) |
Jul 15, 2016 | 13.06 | 13.06 | 12.93 | 13.00 | 123,977 | -0.07(-0.54%) |
Jul 14, 2016 | 12.89 | 13.10 | 12.84 | 13.07 | 247,191 | +0.20(+1.55%) |
Jul 13, 2016 | 12.78 | 13.06 | 12.73 | 12.87 | 243,740 | +0.05(+0.39%) |
Jul 12, 2016 | 12.74 | 12.95 | 12.72 | 12.82 | 237,989 | +0.09(+0.71%) |
Jul 11, 2016 | 12.41 | 12.83 | 12.41 | 12.73 | 317,886 | +0.25(+2.00%) |
Jul 08, 2016 | 12.34 | 12.60 | 12.09 | 12.48 | 223,580 | +0.39(+3.23%) |
Jul 07, 2016 | 11.98 | 12.18 | 11.96 | 12.09 | 137,902 | +0.11(+0.92%) |
Jul 05, 2016 | 12.21 | 12.28 | 11.93 | 11.98 | 255,193 | -0.42(-3.39%) |
Jul 01, 2016 | 12.30 | 12.40 | 12.40 | 12.40 | 239,300 | -0.02(-0.16%) |
Jun 30, 2016 | 11.87 | 12.44 | 11.85 | 12.42 | 473,797 | +0.50(+4.19%) |
Jun 29, 2016 | 11.87 | 12.11 | 11.84 | 11.92 | 691,673 | +0.18(+1.53%) |
Jun 28, 2016 | 11.66 | 11.84 | 11.55 | 11.74 | 259,337 | +0.42(+3.71%) |
Jun 27, 2016 | 11.82 | 11.83 | 11.25 | 11.32 | 552,518 | -0.69(-5.75%) |
Jun 24, 2016 | 11.86 | 12.28 | 11.66 | 12.01 | 694,078 | -0.47(-3.77%) |
Jun 23, 2016 | 12.55 | 12.58 | 12.31 | 12.48 | 347,102 | +0.06(+0.48%) |
Jun 22, 2016 | 12.26 | 12.57 | 12.24 | 12.42 | 507,209 | +0.17(+1.39%) |
Jun 21, 2016 | 12.10 | 12.28 | 12.00 | 12.25 | 329,980 | +0.16(+1.32%) |
Jun 20, 2016 | 12.09 | 12.34 | 12.06 | 12.09 | 241,831 | +0.13(+1.09%) |
Jun 17, 2016 | 12.19 | 12.32 | 11.96 | 11.96 | 112,756 | -0.26(-2.13%) |
Jun 16, 2016 | 12.18 | 12.26 | 11.87 | 12.22 | 338,572 | -0.23(-1.85%) |
Jun 15, 2016 | 12.38 | 12.59 | 12.25 | 12.45 | 252,932 | +0.03(+0.24%) |
Jun 14, 2016 | 12.19 | 12.47 | 12.15 | 12.42 | 310,183 | +0.20(+1.64%) |
Jun 13, 2016 | 12.35 | 12.51 | 12.14 | 12.22 | 439,428 | -0.25(-2.00%) |
Jun 10, 2016 | 12.74 | 12.79 | 12.42 | 12.47 | 206,990 | -0.38(-2.96%) |
Jun 09, 2016 | 13.01 | 13.28 | 12.84 | 12.85 | 464,522 | +0.05(+0.39%) |
Jun 08, 2016 | 12.93 | 13.03 | 12.75 | 12.80 | 476,763 | -0.11(-0.85%) |
Jun 07, 2016 | 12.88 | 12.96 | 12.81 | 12.91 | 208,704 | +0.00(+0.00%) |
Jun 06, 2016 | 13.08 | 13.10 | 12.89 | 12.91 | 219,073 | -0.14(-1.07%) |
Jun 03, 2016 | 13.20 | 13.22 | 13.02 | 13.05 | 140,537 | -0.15(-1.14%) |
Jun 02, 2016 | 13.32 | 13.38 | 13.13 | 13.20 | 439,014 | -0.26(-1.93%) |
Jun 01, 2016 | 13.42 | 13.59 | 13.28 | 13.46 | 449,202 | +0.10(+0.75%) |
May 31, 2016 | 12.90 | 13.50 | 12.88 | 13.36 | 671,665 | +0.76(+6.03%) |
May 27, 2016 | 12.62 | 12.60 | 12.60 | 12.60 | 177,800 | -0.10(-0.75%) |
May 26, 2016 | 12.72 | 12.78 | 12.56 | 12.70 | 160,765 | -0.12(-0.90%) |
May 25, 2016 | 12.77 | 12.89 | 12.51 | 12.81 | 410,793 | +0.06(+0.47%) |
May 24, 2016 | 12.50 | 12.78 | 12.42 | 12.75 | 457,519 | +0.42(+3.41%) |
May 23, 2016 | 12.01 | 12.45 | 12.01 | 12.33 | 584,021 | +0.58(+4.94%) |
May 20, 2016 | 11.43 | 11.86 | 11.43 | 11.75 | 289,300 | +0.38(+3.39%) |
May 19, 2016 | 11.36 | 11.44 | 11.21 | 11.37 | 343,561 | -0.11(-0.92%) |
May 18, 2016 | 11.34 | 11.56 | 11.29 | 11.47 | 155,982 | +0.06(+0.53%) |
May 17, 2016 | 11.66 | 11.70 | 11.32 | 11.41 | 314,593 | +0.03(+0.26%) |
May 16, 2016 | 11.27 | 11.39 | 11.26 | 11.38 | 267,387 | +0.11(+0.98%) |
May 13, 2016 | 11.07 | 11.37 | 11.03 | 11.27 | 313,694 | +0.22(+1.99%) |
May 12, 2016 | 11.33 | 11.43 | 11.04 | 11.05 | 405,898 | -0.26(-2.30%) |
May 11, 2016 | 11.81 | 11.81 | 11.21 | 11.31 | 719,422 | -0.57(-4.80%) |
May 10, 2016 | 12.44 | 12.46 | 11.80 | 11.88 | 643,279 | -0.63(-5.04%) |
May 09, 2016 | 12.44 | 12.58 | 12.06 | 12.51 | 795,643 | +0.75(+6.38%) |
May 06, 2016 | 11.61 | 11.79 | 11.39 | 11.76 | 372,167 | +0.20(+1.73%) |
May 05, 2016 | 11.33 | 11.73 | 11.33 | 11.56 | 391,679 | +0.31(+2.76%) |
May 04, 2016 | 11.43 | 11.44 | 11.25 | 11.25 | 329,969 | -0.28(-2.43%) |
May 03, 2016 | 11.61 | 11.63 | 11.40 | 11.53 | 214,502 | -0.19(-1.62%) |