Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.20 | 10.78 | 9.900 | 10.55 | 447,037 | +0.30(+2.93%) |
Jan 30, 2017 | 10.10 | 10.30 | 9.850 | 10.25 | 278,146 | +0.05(+0.49%) |
Jan 27, 2017 | 10.50 | 10.61 | 10.10 | 10.20 | 470,941 | -0.30(-2.86%) |
Jan 26, 2017 | 10.85 | 11.03 | 10.43 | 10.50 | 297,567 | -0.45(-4.11%) |
Jan 25, 2017 | 11.20 | 11.30 | 10.65 | 10.95 | 383,681 | -0.10(-0.90%) |
Jan 24, 2017 | 11.15 | 11.30 | 10.90 | 11.05 | 196,576 | +0.00(+0.00%) |
Jan 23, 2017 | 11.05 | 11.20 | 10.70 | 11.05 | 337,817 | -0.10(-0.90%) |
Jan 20, 2017 | 11.35 | 11.50 | 10.85 | 11.15 | 415,504 | -0.20(-1.76%) |
Jan 19, 2017 | 11.35 | 11.50 | 11.07 | 11.35 | 331,562 | -0.15(-1.30%) |
Jan 18, 2017 | 11.25 | 11.65 | 10.80 | 11.50 | 526,116 | +0.25(+2.22%) |
Jan 17, 2017 | 11.70 | 11.85 | 11.15 | 11.25 | 465,435 | -0.65(-5.46%) |
Jan 13, 2017 | 11.90 | 11.90 | 11.90 | 0 | -0.45(-3.64%) | |
Jan 12, 2017 | 13.25 | 13.30 | 12.25 | 12.35 | 741,921 | -1.00(-7.49%) |
Jan 11, 2017 | 13.15 | 13.50 | 13.00 | 13.35 | 358,716 | +0.15(+1.14%) |
Jan 10, 2017 | 12.85 | 13.55 | 12.85 | 13.20 | 576,031 | +0.30(+2.33%) |
Jan 09, 2017 | 12.80 | 13.22 | 12.65 | 12.90 | 334,712 | +0.00(+0.00%) |
Jan 06, 2017 | 13.35 | 13.45 | 12.80 | 12.90 | 471,703 | -0.40(-3.01%) |
Jan 05, 2017 | 13.55 | 13.90 | 13.15 | 13.30 | 798,255 | -0.50(-3.62%) |
Jan 04, 2017 | 13.45 | 13.95 | 13.35 | 13.80 | 788,607 | +0.45(+3.37%) |
Jan 03, 2017 | 13.00 | 13.35 | 12.55 | 13.35 | 550,693 | +0.70(+5.53%) |
Dec 30, 2016 | 12.65 | 12.65 | 12.65 | 0 | +0.05(+0.40%) | |
Dec 29, 2016 | 12.55 | 13.15 | 12.40 | 12.60 | 327,425 | +0.05(+0.40%) |
Dec 28, 2016 | 13.05 | 13.45 | 12.47 | 12.55 | 378,710 | -0.55(-4.20%) |
Dec 27, 2016 | 13.15 | 13.80 | 13.00 | 13.10 | 251,640 | +0.00(+0.00%) |
Dec 23, 2016 | 13.10 | 13.10 | 13.10 | 0 | -0.35(-2.60%) | |
Dec 22, 2016 | 14.20 | 14.25 | 13.35 | 13.45 | 439,733 | -0.75(-5.28%) |
Dec 21, 2016 | 14.20 | 14.55 | 14.05 | 14.20 | 534,942 | -0.05(-0.35%) |
Dec 20, 2016 | 13.70 | 14.70 | 13.70 | 14.25 | 652,014 | +0.60(+4.40%) |
Dec 19, 2016 | 12.90 | 14.00 | 12.71 | 13.65 | 608,089 | +0.90(+7.06%) |
Dec 16, 2016 | 13.05 | 13.20 | 12.65 | 12.75 | 668,575 | -0.30(-2.30%) |
Dec 15, 2016 | 13.15 | 13.60 | 12.75 | 13.05 | 484,861 | +0.00(+0.00%) |
Dec 14, 2016 | 13.85 | 14.05 | 13.05 | 13.05 | 730,513 | -0.95(-6.79%) |
Dec 13, 2016 | 14.25 | 14.50 | 13.70 | 14.00 | 603,892 | -0.25(-1.75%) |
Dec 12, 2016 | 14.35 | 14.40 | 13.70 | 14.25 | 702,230 | -0.20(-1.38%) |
Dec 09, 2016 | 13.15 | 14.68 | 13.15 | 14.45 | 1,375,450 | +1.40(+10.73%) |
Dec 08, 2016 | 12.75 | 13.23 | 12.56 | 13.05 | 1,004,614 | +0.40(+3.16%) |
Dec 07, 2016 | 12.50 | 13.40 | 12.35 | 12.65 | 1,380,803 | +0.45(+3.69%) |
Dec 06, 2016 | 12.00 | 12.65 | 11.50 | 12.20 | 2,383,115 | +1.00(+8.93%) |
Dec 05, 2016 | 10.95 | 11.55 | 10.85 | 11.20 | 782,099 | +0.40(+3.70%) |
Dec 02, 2016 | 11.15 | 11.44 | 10.70 | 10.80 | 501,051 | -0.40(-3.57%) |
Dec 01, 2016 | 11.20 | 11.65 | 11.00 | 11.20 | 327,806 | -0.05(-0.44%) |
Nov 30, 2016 | 11.50 | 11.62 | 11.07 | 11.25 | 280,042 | -0.10(-0.88%) |
Nov 29, 2016 | 11.20 | 11.90 | 11.14 | 11.35 | 480,746 | +0.10(+0.89%) |
Nov 28, 2016 | 11.55 | 11.65 | 11.05 | 11.25 | 309,101 | -0.40(-3.43%) |
Nov 25, 2016 | 11.90 | 11.95 | 11.55 | 11.65 | 160,867 | -0.15(-1.27%) |
Nov 23, 2016 | 11.80 | 11.80 | 11.80 | 0 | +0.15(+1.29%) | |
Nov 22, 2016 | 11.20 | 11.90 | 11.17 | 11.65 | 599,432 | +0.55(+4.95%) |
Nov 21, 2016 | 10.70 | 11.25 | 10.70 | 11.10 | 301,727 | +0.35(+3.26%) |
Nov 18, 2016 | 11.10 | 11.25 | 10.66 | 10.75 | 360,330 | -0.25(-2.27%) |
Nov 17, 2016 | 10.75 | 11.00 | 10.61 | 11.00 | 325,327 | +0.40(+3.77%) |
Nov 16, 2016 | 10.50 | 10.85 | 10.45 | 10.60 | 228,511 | -0.05(-0.47%) |
Nov 15, 2016 | 10.95 | 11.10 | 10.43 | 10.65 | 372,465 | -0.30(-2.74%) |
Nov 14, 2016 | 10.20 | 11.50 | 10.20 | 10.95 | 772,457 | +0.75(+7.35%) |
Nov 11, 2016 | 10.20 | 10.25 | 9.740 | 10.20 | 442,806 | +0.00(+0.00%) |
Nov 10, 2016 | 9.350 | 10.50 | 9.350 | 10.20 | 855,829 | +0.95(+10.27%) |
Nov 09, 2016 | 8.400 | 9.300 | 8.400 | 9.250 | 587,607 | +0.60(+6.94%) |
Nov 08, 2016 | 8.750 | 8.850 | 8.350 | 8.650 | 323,023 | -0.20(-2.26%) |
Nov 07, 2016 | 8.600 | 9.050 | 8.550 | 8.850 | 301,503 | +0.40(+4.73%) |
Nov 04, 2016 | 8.100 | 8.975 | 8.100 | 8.450 | 606,679 | +0.25(+3.05%) |
Nov 03, 2016 | 8.950 | 9.040 | 8.200 | 8.200 | 627,415 | -0.80(-8.89%) |
Nov 02, 2016 | 9.300 | 9.400 | 8.895 | 9.000 | 396,004 | -0.40(-4.26%) |
Nov 01, 2016 | 9.500 | 9.650 | 9.050 | 9.400 | 343,557 | -0.10(-1.05%) |
Oct 31, 2016 | 9.500 | 9.650 | 9.450 | 9.500 | 283,413 | -0.09(-0.94%) |
Oct 28, 2016 | 9.570 | 9.800 | 9.430 | 9.590 | 403,389 | -0.07(-0.72%) |
Oct 27, 2016 | 9.950 | 9.950 | 9.580 | 9.660 | 474,441 | -0.31(-3.11%) |
Oct 26, 2016 | 10.05 | 10.22 | 9.845 | 9.970 | 421,488 | -0.19(-1.87%) |
Oct 25, 2016 | 9.740 | 10.37 | 9.650 | 10.16 | 468,539 | +0.32(+3.25%) |
Oct 24, 2016 | 9.880 | 10.18 | 9.620 | 9.840 | 505,894 | +0.02(+0.20%) |
Oct 21, 2016 | 9.730 | 10.25 | 9.690 | 9.820 | 820,597 | +0.04(+0.41%) |
Oct 20, 2016 | 10.32 | 10.37 | 9.700 | 9.780 | 902,916 | -0.49(-4.77%) |
Oct 19, 2016 | 9.030 | 10.56 | 9.000 | 10.27 | 2,477,497 | +1.29(+14.37%) |
Oct 18, 2016 | 9.180 | 9.210 | 8.760 | 8.980 | 536,203 | -0.10(-1.10%) |
Oct 17, 2016 | 9.060 | 9.230 | 8.980 | 9.080 | 350,016 | -0.04(-0.44%) |
Oct 14, 2016 | 9.530 | 9.643 | 8.950 | 9.120 | 561,599 | -0.35(-3.70%) |
Oct 13, 2016 | 9.630 | 9.670 | 9.190 | 9.470 | 524,483 | -0.08(-0.84%) |
Oct 12, 2016 | 9.930 | 9.970 | 9.400 | 9.550 | 746,389 | -0.47(-4.69%) |
Oct 11, 2016 | 10.34 | 10.53 | 9.960 | 10.02 | 631,457 | -0.56(-5.29%) |
Oct 10, 2016 | 10.22 | 10.70 | 10.20 | 10.58 | 848,350 | +0.39(+3.83%) |
Oct 07, 2016 | 10.08 | 10.30 | 10.02 | 10.19 | 321,987 | +0.11(+1.09%) |
Oct 06, 2016 | 10.50 | 10.60 | 9.950 | 10.08 | 541,999 | -0.39(-3.72%) |
Oct 05, 2016 | 10.31 | 10.78 | 10.31 | 10.47 | 486,641 | +0.22(+2.15%) |
Oct 04, 2016 | 10.35 | 10.69 | 10.22 | 10.25 | 761,130 | -0.04(-0.39%) |
Oct 03, 2016 | 10.28 | 10.46 | 10.07 | 10.29 | 444,617 | -0.03(-0.29%) |
Sep 30, 2016 | 10.07 | 10.66 | 10.07 | 10.32 | 807,359 | +0.25(+2.48%) |
Sep 29, 2016 | 10.70 | 10.95 | 10.05 | 10.07 | 942,153 | -0.51(-4.82%) |
Sep 28, 2016 | 10.78 | 10.78 | 10.31 | 10.58 | 903,438 | -0.25(-2.31%) |
Sep 27, 2016 | 10.97 | 11.25 | 10.61 | 10.83 | 769,802 | -0.12(-1.10%) |
Sep 26, 2016 | 11.38 | 11.43 | 10.77 | 10.95 | 1,110,335 | -0.49(-4.28%) |
Sep 23, 2016 | 11.63 | 11.91 | 11.31 | 11.44 | 756,203 | -0.23(-1.97%) |
Sep 22, 2016 | 12.00 | 12.33 | 11.61 | 11.67 | 1,439,720 | -0.21(-1.77%) |
Sep 21, 2016 | 11.26 | 12.41 | 11.26 | 11.88 | 5,533,919 | +1.72(+16.93%) |
Sep 20, 2016 | 10.39 | 10.68 | 10.09 | 10.16 | 603,515 | -0.20(-1.93%) |
Sep 19, 2016 | 10.18 | 10.64 | 10.14 | 10.36 | 872,494 | +0.27(+2.68%) |
Sep 16, 2016 | 9.580 | 10.22 | 9.517 | 10.09 | 1,528,650 | +0.49(+5.10%) |
Sep 15, 2016 | 9.160 | 9.760 | 9.030 | 9.600 | 918,064 | +0.44(+4.80%) |
Sep 14, 2016 | 9.510 | 9.690 | 8.965 | 9.160 | 984,907 | -0.34(-3.58%) |
Sep 13, 2016 | 9.280 | 9.840 | 9.160 | 9.500 | 1,585,910 | +0.04(+0.42%) |
Sep 12, 2016 | 8.470 | 9.580 | 8.310 | 9.460 | 2,553,208 | +0.96(+11.29%) |
Sep 09, 2016 | 8.020 | 9.140 | 8.020 | 8.500 | 4,072,125 | +0.45(+5.59%) |
Sep 08, 2016 | 7.390 | 8.410 | 6.830 | 8.050 | 3,397,839 | +0.85(+11.81%) |
Sep 07, 2016 | 6.640 | 7.240 | 6.615 | 7.200 | 1,369,249 | +0.53(+7.95%) |
Sep 06, 2016 | 6.840 | 6.850 | 6.620 | 6.670 | 1,068,528 | -0.17(-2.49%) |
Sep 02, 2016 | 6.670 | 6.840 | 6.840 | 6.840 | 389,800 | +0.19(+2.86%) |
Sep 01, 2016 | 6.810 | 6.810 | 6.580 | 6.650 | 416,452 | -0.14(-2.06%) |
Aug 31, 2016 | 6.750 | 6.920 | 6.634 | 6.790 | 537,385 | +0.15(+2.26%) |
Aug 30, 2016 | 6.640 | 6.690 | 6.565 | 6.640 | 305,794 | +0.02(+0.30%) |
Aug 29, 2016 | 6.700 | 6.810 | 6.600 | 6.620 | 291,557 | -0.08(-1.19%) |
Aug 26, 2016 | 6.750 | 6.860 | 6.550 | 6.700 | 414,335 | -0.05(-0.74%) |
Aug 25, 2016 | 6.740 | 6.850 | 6.700 | 6.750 | 307,003 | -0.03(-0.44%) |
Aug 24, 2016 | 6.860 | 6.987 | 6.770 | 6.780 | 387,379 | -0.12(-1.74%) |
Aug 23, 2016 | 6.960 | 7.100 | 6.860 | 6.900 | 550,454 | +0.01(+0.15%) |
Aug 22, 2016 | 6.920 | 6.950 | 6.770 | 6.890 | 305,648 | -0.07(-1.01%) |
Aug 19, 2016 | 7.030 | 7.060 | 6.880 | 6.960 | 388,635 | -0.05(-0.71%) |
Aug 18, 2016 | 7.090 | 7.200 | 6.928 | 7.010 | 501,305 | -0.04(-0.57%) |
Aug 17, 2016 | 7.060 | 7.160 | 6.880 | 7.050 | 597,376 | -0.04(-0.56%) |
Aug 16, 2016 | 6.920 | 7.100 | 6.840 | 7.090 | 606,678 | +0.12(+1.72%) |
Aug 15, 2016 | 6.970 | 7.180 | 6.910 | 6.970 | 558,723 | +0.05(+0.72%) |
Aug 12, 2016 | 6.800 | 6.940 | 6.700 | 6.920 | 601,223 | +0.10(+1.47%) |
Aug 11, 2016 | 6.870 | 6.940 | 6.730 | 6.820 | 546,662 | +0.05(+0.74%) |
Aug 10, 2016 | 6.870 | 6.870 | 6.670 | 6.770 | 382,203 | -0.06(-0.88%) |
Aug 09, 2016 | 6.970 | 7.014 | 6.820 | 6.830 | 424,962 | -0.11(-1.59%) |
Aug 08, 2016 | 7.000 | 7.200 | 6.870 | 6.940 | 303,934 | -0.02(-0.29%) |
Aug 05, 2016 | 6.940 | 7.080 | 6.880 | 6.960 | 271,767 | +0.11(+1.61%) |
Aug 04, 2016 | 7.090 | 7.220 | 6.790 | 6.850 | 439,446 | -0.18(-2.56%) |
Aug 03, 2016 | 6.640 | 7.135 | 6.540 | 7.030 | 609,668 | +0.37(+5.56%) |
Aug 02, 2016 | 6.980 | 7.050 | 6.630 | 6.660 | 507,206 | -0.30(-4.31%) |
Aug 01, 2016 | 7.140 | 7.140 | 6.910 | 6.960 | 248,286 | -0.15(-2.11%) |
Jul 29, 2016 | 7.020 | 7.180 | 6.910 | 7.110 | 439,704 | +0.16(+2.30%) |
Jul 28, 2016 | 7.130 | 7.130 | 6.900 | 6.950 | 461,584 | -0.16(-2.25%) |
Jul 27, 2016 | 7.190 | 7.360 | 6.990 | 7.110 | 353,031 | -0.05(-0.70%) |
Jul 26, 2016 | 7.200 | 7.320 | 7.130 | 7.160 | 351,308 | -0.03(-0.42%) |
Jul 25, 2016 | 7.090 | 7.370 | 7.050 | 7.190 | 508,562 | +0.08(+1.13%) |
Jul 22, 2016 | 7.300 | 7.300 | 7.000 | 7.110 | 436,226 | -0.13(-1.80%) |
Jul 21, 2016 | 7.120 | 7.610 | 7.100 | 7.240 | 875,304 | +0.14(+1.97%) |
Jul 20, 2016 | 7.140 | 7.160 | 6.944 | 7.100 | 899,073 | +0.10(+1.43%) |
Jul 19, 2016 | 7.210 | 7.340 | 6.940 | 7.000 | 738,350 | -0.25(-3.45%) |
Jul 18, 2016 | 7.230 | 7.430 | 7.160 | 7.250 | 413,704 | +0.01(+0.14%) |
Jul 15, 2016 | 7.480 | 7.506 | 7.220 | 7.240 | 1,348,333 | -0.18(-2.43%) |
Jul 14, 2016 | 7.510 | 7.700 | 7.400 | 7.420 | 217,838 | -0.08(-1.07%) |
Jul 13, 2016 | 7.520 | 7.620 | 7.340 | 7.500 | 289,773 | -0.01(-0.13%) |
Jul 12, 2016 | 7.220 | 7.670 | 7.174 | 7.510 | 907,356 | +0.36(+5.03%) |
Jul 11, 2016 | 7.240 | 7.410 | 7.130 | 7.150 | 413,786 | -0.10(-1.38%) |
Jul 08, 2016 | 7.210 | 7.190 | 7.190 | 7.250 | 618,261 | +0.06(+0.83%) |
Jul 07, 2016 | 7.200 | 7.376 | 6.930 | 7.190 | 402,975 | +0.04(+0.56%) |
Jul 05, 2016 | 7.460 | 7.630 | 6.980 | 7.150 | 636,065 | -0.39(-5.17%) |
Jul 01, 2016 | 7.530 | 7.540 | 7.540 | 7.540 | 336,100 | +0.02(+0.27%) |
Jun 30, 2016 | 7.440 | 7.620 | 7.150 | 7.520 | 539,510 | +0.05(+0.67%) |
Jun 29, 2016 | 7.450 | 7.650 | 7.250 | 7.470 | 429,744 | +0.15(+2.05%) |
Jun 28, 2016 | 7.320 | 7.550 | 7.110 | 7.320 | 749,649 | +0.45(+6.55%) |
Jun 27, 2016 | 7.710 | 7.710 | 6.700 | 6.870 | 1,028,788 | -0.86(-11.13%) |
Jun 24, 2016 | 7.620 | 7.800 | 7.530 | 7.730 | 982,683 | -0.34(-4.21%) |
Jun 23, 2016 | 8.240 | 8.330 | 8.010 | 8.070 | 804,032 | -0.03(-0.37%) |
Jun 22, 2016 | 8.450 | 8.485 | 8.060 | 8.100 | 455,270 | -0.29(-3.46%) |
Jun 21, 2016 | 8.560 | 8.570 | 8.252 | 8.390 | 381,082 | -0.11(-1.29%) |
Jun 20, 2016 | 8.460 | 8.730 | 8.350 | 8.500 | 654,533 | +0.16(+1.92%) |
Jun 17, 2016 | 8.080 | 8.590 | 8.070 | 8.340 | 1,563,945 | +0.31(+3.86%) |
Jun 16, 2016 | 8.000 | 8.220 | 7.895 | 8.030 | 429,137 | +0.00(+0.00%) |
Jun 15, 2016 | 7.900 | 8.610 | 7.900 | 8.030 | 724,300 | +0.14(+1.77%) |
Jun 14, 2016 | 8.090 | 8.220 | 7.600 | 7.890 | 782,081 | -0.19(-2.35%) |
Jun 13, 2016 | 8.170 | 8.750 | 8.060 | 8.080 | 652,104 | -0.09(-1.10%) |
Jun 10, 2016 | 8.450 | 8.450 | 8.110 | 8.170 | 704,647 | -0.32(-3.77%) |
Jun 09, 2016 | 9.000 | 9.050 | 8.420 | 8.490 | 710,907 | -0.50(-5.56%) |
Jun 08, 2016 | 9.090 | 9.240 | 8.850 | 8.990 | 579,295 | -0.06(-0.66%) |
Jun 07, 2016 | 8.520 | 9.150 | 8.240 | 9.050 | 1,389,517 | +0.39(+4.50%) |
Jun 06, 2016 | 8.530 | 8.700 | 8.010 | 8.660 | 2,754,394 | +0.15(+1.76%) |
Jun 03, 2016 | 8.560 | 9.300 | 8.350 | 8.510 | 4,298,328 | -0.12(-1.39%) |
Jun 02, 2016 | 9.850 | 9.900 | 8.475 | 8.630 | 6,294,209 | -3.08(-26.30%) |
Jun 01, 2016 | 10.82 | 11.85 | 10.82 | 11.71 | 878,000 | +0.60(+5.40%) |
May 31, 2016 | 11.31 | 11.36 | 11.01 | 11.11 | 461,855 | -0.04(-0.36%) |
May 27, 2016 | 11.26 | 11.15 | 11.15 | 11.15 | 345,400 | -0.13(-1.15%) |
May 26, 2016 | 11.70 | 11.70 | 11.09 | 11.28 | 345,820 | -0.37(-3.18%) |
May 25, 2016 | 10.95 | 11.65 | 10.89 | 11.65 | 580,059 | +0.76(+6.98%) |
May 24, 2016 | 10.89 | 11.35 | 10.67 | 10.89 | 274,557 | +0.00(+0.00%) |
May 23, 2016 | 11.54 | 11.66 | 10.78 | 10.89 | 525,113 | -0.69(-5.96%) |
May 20, 2016 | 10.89 | 11.78 | 10.89 | 11.58 | 525,465 | +0.75(+6.93%) |
May 19, 2016 | 10.54 | 10.97 | 10.48 | 10.83 | 327,151 | +0.21(+1.98%) |
May 18, 2016 | 10.90 | 11.00 | 10.35 | 10.62 | 441,237 | -0.32(-2.93%) |
May 17, 2016 | 10.47 | 11.02 | 10.31 | 10.94 | 457,354 | +0.42(+3.99%) |
May 16, 2016 | 9.930 | 10.66 | 9.910 | 10.52 | 509,307 | +0.52(+5.20%) |
May 13, 2016 | 10.03 | 10.53 | 9.640 | 10.00 | 694,680 | -0.26(-2.53%) |
May 12, 2016 | 10.90 | 10.94 | 10.02 | 10.26 | 575,643 | -0.61(-5.61%) |
May 11, 2016 | 11.61 | 11.67 | 10.75 | 10.87 | 648,075 | -0.88(-7.49%) |
May 10, 2016 | 11.86 | 12.09 | 11.50 | 11.75 | 242,680 | -0.07(-0.59%) |
May 09, 2016 | 11.85 | 12.03 | 11.03 | 11.82 | 465,489 | +0.16(+1.37%) |
May 06, 2016 | 12.30 | 12.39 | 11.27 | 11.66 | 663,270 | -0.79(-6.35%) |
May 05, 2016 | 12.66 | 13.43 | 12.41 | 12.45 | 432,152 | -0.16(-1.27%) |
May 04, 2016 | 12.89 | 13.49 | 12.44 | 12.61 | 319,344 | -0.35(-2.70%) |
May 03, 2016 | 13.78 | 13.92 | 12.80 | 12.96 | 289,949 | -0.91(-6.56%) |
May 02, 2016 | 13.70 | 13.90 | 13.21 | 13.87 | 330,346 | +0.13(+0.95%) |
Apr 29, 2016 | 14.20 | 14.40 | 13.33 | 13.74 | 422,659 | -0.42(-2.97%) |
Apr 28, 2016 | 14.76 | 14.77 | 14.13 | 14.16 | 254,849 | -0.80(-5.35%) |
Apr 27, 2016 | 14.89 | 15.18 | 14.74 | 14.96 | 248,955 | +0.05(+0.34%) |
Apr 26, 2016 | 14.13 | 15.20 | 14.13 | 14.91 | 554,649 | +0.80(+5.67%) |
Apr 25, 2016 | 15.37 | 15.77 | 13.90 | 14.11 | 616,538 | -1.29(-8.38%) |
Apr 22, 2016 | 14.39 | 15.41 | 14.33 | 15.40 | 358,163 | +0.93(+6.43%) |
Apr 21, 2016 | 13.77 | 15.15 | 13.20 | 14.47 | 903,301 | +0.81(+5.93%) |
Apr 20, 2016 | 13.14 | 13.75 | 13.02 | 13.66 | 405,209 | +0.56(+4.27%) |
Apr 19, 2016 | 12.80 | 13.40 | 12.80 | 13.10 | 557,219 | +0.34(+2.66%) |
Apr 18, 2016 | 12.43 | 13.03 | 12.20 | 12.76 | 409,047 | +0.31(+2.49%) |
Apr 15, 2016 | 12.74 | 12.88 | 12.40 | 12.45 | 390,380 | -0.30(-2.35%) |
Apr 14, 2016 | 12.91 | 13.00 | 12.33 | 12.75 | 423,151 | -0.25(-1.92%) |
Apr 13, 2016 | 11.11 | 13.07 | 11.11 | 13.00 | 1,441,675 | +1.86(+16.70%) |
Apr 12, 2016 | 10.89 | 11.40 | 10.76 | 11.14 | 659,129 | +0.20(+1.83%) |
Apr 11, 2016 | 10.91 | 11.35 | 10.79 | 10.94 | 414,623 | +0.01(+0.09%) |
Apr 08, 2016 | 10.63 | 10.93 | 10.25 | 10.93 | 1,126,496 | +0.45(+4.29%) |
Apr 07, 2016 | 11.45 | 11.48 | 10.42 | 10.48 | 1,545,011 | -0.99(-8.63%) |
Apr 06, 2016 | 11.56 | 11.79 | 11.33 | 11.47 | 528,258 | -0.02(-0.17%) |
Apr 05, 2016 | 12.15 | 12.34 | 11.36 | 11.49 | 829,805 | -0.76(-6.20%) |
Apr 04, 2016 | 12.33 | 12.64 | 12.15 | 12.25 | 514,264 | +0.13(+1.07%) |
Apr 01, 2016 | 12.28 | 12.31 | 11.92 | 12.12 | 581,810 | -0.34(-2.73%) |
Mar 31, 2016 | 12.44 | 12.83 | 12.13 | 12.46 | 980,119 | +0.04(+0.32%) |
Mar 30, 2016 | 11.84 | 12.59 | 11.60 | 12.42 | 2,012,224 | +0.61(+5.17%) |
Mar 29, 2016 | 14.99 | 14.99 | 11.59 | 11.81 | 5,543,182 | -3.84(-24.54%) |
Mar 28, 2016 | 15.96 | 16.28 | 15.51 | 15.65 | 530,300 | -0.17(-1.07%) |
Mar 24, 2016 | 16.05 | 15.82 | 15.82 | 15.82 | 534,200 | -0.32(-1.98%) |
Mar 23, 2016 | 16.63 | 16.92 | 15.90 | 16.14 | 768,483 | -0.68(-4.04%) |
Mar 22, 2016 | 16.82 | 17.15 | 15.80 | 16.82 | 875,204 | -0.21(-1.23%) |
Mar 21, 2016 | 17.12 | 17.53 | 16.74 | 17.03 | 573,157 | -0.03(-0.18%) |
Mar 18, 2016 | 16.72 | 17.30 | 16.72 | 17.06 | 999,080 | +0.40(+2.40%) |
Mar 17, 2016 | 16.63 | 17.10 | 16.21 | 16.66 | 467,982 | +0.15(+0.91%) |
Mar 16, 2016 | 16.15 | 16.78 | 15.91 | 16.51 | 510,488 | +0.38(+2.36%) |
Mar 15, 2016 | 17.15 | 17.16 | 15.85 | 16.13 | 1,031,957 | -0.33(-2.00%) |
Mar 14, 2016 | 17.74 | 17.74 | 16.33 | 16.46 | 909,880 | -1.35(-7.58%) |
Mar 11, 2016 | 17.83 | 17.98 | 17.20 | 17.81 | 465,278 | +0.28(+1.60%) |
Mar 10, 2016 | 18.38 | 18.48 | 17.41 | 17.53 | 556,151 | -0.67(-3.68%) |
Mar 09, 2016 | 18.20 | 18.43 | 17.38 | 18.20 | 581,530 | +0.19(+1.05%) |
Mar 08, 2016 | 20.28 | 20.45 | 17.18 | 18.01 | 1,320,633 | -2.44(-11.93%) |
Mar 07, 2016 | 20.00 | 21.48 | 18.70 | 20.45 | 1,321,795 | +1.08(+5.58%) |
Mar 04, 2016 | 19.44 | 20.13 | 19.21 | 19.37 | 1,303,025 | +0.08(+0.41%) |
Mar 03, 2016 | 17.63 | 19.75 | 17.62 | 19.29 | 1,842,062 | +1.76(+10.04%) |
Mar 02, 2016 | 16.93 | 17.82 | 16.82 | 17.53 | 1,021,264 | +0.52(+3.06%) |
Mar 01, 2016 | 17.04 | 17.30 | 16.37 | 17.01 | 819,819 | +0.04(+0.24%) |
Feb 29, 2016 | 17.45 | 17.49 | 16.73 | 16.97 | 982,621 | -0.16(-0.93%) |
Feb 26, 2016 | 16.62 | 17.49 | 16.08 | 17.13 | 793,703 | +0.59(+3.57%) |
Feb 25, 2016 | 15.81 | 16.69 | 15.66 | 16.54 | 954,831 | +0.57(+3.57%) |
Feb 24, 2016 | 15.85 | 16.17 | 14.73 | 15.97 | 1,124,587 | +0.28(+1.78%) |
Feb 23, 2016 | 17.23 | 17.34 | 15.57 | 15.69 | 2,788,708 | -3.25(-17.16%) |
Feb 22, 2016 | 18.20 | 19.01 | 17.80 | 18.94 | 515,967 | +1.25(+7.07%) |
Feb 19, 2016 | 18.47 | 18.71 | 17.45 | 17.69 | 771,500 | -1.00(-5.35%) |
Feb 18, 2016 | 17.02 | 19.29 | 16.00 | 18.69 | 1,965,302 | +1.48(+8.60%) |
Feb 17, 2016 | 15.04 | 18.72 | 15.04 | 17.21 | 2,276,459 | +2.32(+15.58%) |
Feb 16, 2016 | 13.85 | 15.03 | 13.41 | 14.89 | 572,937 | +1.38(+10.21%) |
Feb 12, 2016 | 12.73 | 13.51 | 13.51 | 13.51 | 405,700 | +0.89(+7.05%) |
Feb 11, 2016 | 12.56 | 12.94 | 12.19 | 12.62 | 792,257 | -0.15(-1.17%) |
Feb 10, 2016 | 13.21 | 13.36 | 12.16 | 12.77 | 503,725 | -0.35(-2.67%) |
Feb 09, 2016 | 13.63 | 14.61 | 13.00 | 13.12 | 638,681 | -0.78(-5.61%) |
Feb 08, 2016 | 14.37 | 14.37 | 12.93 | 13.90 | 633,908 | -0.48(-3.34%) |
Feb 05, 2016 | 14.61 | 14.81 | 13.88 | 14.38 | 1,244,901 | -0.23(-1.57%) |
Feb 04, 2016 | 12.96 | 14.71 | 12.87 | 14.61 | 1,251,469 | +1.65(+12.73%) |
Feb 03, 2016 | 12.93 | 12.99 | 11.92 | 12.96 | 822,405 | +0.10(+0.78%) |
Feb 02, 2016 | 13.30 | 13.30 | 11.89 | 12.86 | 1,160,152 | -0.70(-5.16%) |