Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.050 | 6.100 | 5.900 | 5.950 | 1,291,275 | -0.10(-1.65%) |
Mar 30, 2017 | 6.050 | 6.125 | 5.950 | 6.050 | 1,050,299 | +0.00(+0.00%) |
Mar 29, 2017 | 6.000 | 6.250 | 6.000 | 6.050 | 999,863 | +0.05(+0.83%) |
Mar 28, 2017 | 6.100 | 6.125 | 5.900 | 6.000 | 596,329 | -0.05(-0.83%) |
Mar 27, 2017 | 5.900 | 6.230 | 5.850 | 6.050 | 1,507,872 | +0.05(+0.83%) |
Mar 24, 2017 | 6.000 | 6.000 | 5.900 | 6.000 | 669,969 | +0.05(+0.84%) |
Mar 23, 2017 | 5.850 | 6.000 | 5.750 | 5.950 | 674,857 | +0.15(+2.59%) |
Mar 22, 2017 | 5.700 | 5.900 | 5.550 | 5.800 | 542,815 | +0.15(+2.65%) |
Mar 21, 2017 | 5.950 | 6.100 | 5.650 | 5.650 | 830,014 | -0.35(-5.83%) |
Mar 20, 2017 | 5.750 | 6.125 | 5.600 | 6.000 | 1,011,617 | +0.25(+4.35%) |
Mar 17, 2017 | 5.850 | 6.000 | 5.750 | 5.750 | 778,275 | -0.15(-2.54%) |
Mar 16, 2017 | 5.800 | 6.025 | 5.750 | 5.900 | 564,621 | +0.15(+2.61%) |
Mar 15, 2017 | 5.850 | 5.850 | 5.650 | 5.750 | 638,564 | +0.00(+0.00%) |
Mar 14, 2017 | 6.000 | 6.050 | 5.650 | 5.750 | 1,038,125 | -0.25(-4.17%) |
Mar 13, 2017 | 6.000 | 6.600 | 5.850 | 6.000 | 1,331,504 | +0.10(+1.69%) |
Mar 10, 2017 | 5.950 | 6.000 | 5.795 | 5.900 | 690,260 | +0.00(+0.00%) |
Mar 09, 2017 | 5.850 | 6.025 | 5.750 | 5.900 | 636,539 | +0.05(+0.85%) |
Mar 08, 2017 | 5.800 | 6.050 | 5.700 | 5.850 | 1,058,710 | +0.00(+0.00%) |
Mar 07, 2017 | 5.900 | 6.050 | 5.650 | 5.850 | 1,212,461 | -0.10(-1.68%) |
Mar 06, 2017 | 6.150 | 6.316 | 5.850 | 5.950 | 1,326,270 | -0.30(-4.80%) |
Mar 03, 2017 | 6.400 | 6.400 | 5.850 | 6.250 | 3,054,220 | -0.20(-3.10%) |
Mar 02, 2017 | 6.700 | 7.150 | 6.225 | 6.450 | 4,852,556 | -0.45(-6.52%) |
Mar 01, 2017 | 6.200 | 7.450 | 5.950 | 6.900 | 20,186,196 | +2.40(+53.33%) |
Feb 28, 2017 | 4.350 | 4.600 | 4.250 | 4.500 | 1,995,054 | +0.10(+2.27%) |
Feb 27, 2017 | 4.000 | 4.400 | 4.000 | 4.400 | 872,392 | +0.35(+8.64%) |
Feb 24, 2017 | 3.950 | 4.100 | 3.950 | 4.050 | 568,370 | +0.10(+2.53%) |
Feb 23, 2017 | 4.000 | 4.150 | 3.900 | 3.950 | 1,597,119 | -0.05(-1.25%) |
Feb 22, 2017 | 3.900 | 4.100 | 3.900 | 4.000 | 2,032,220 | +0.05(+1.27%) |
Feb 21, 2017 | 4.000 | 4.050 | 3.900 | 3.950 | 702,736 | -0.05(-1.25%) |
Feb 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.08(-1.84%) | |
Feb 16, 2017 | 4.100 | 4.200 | 4.050 | 4.075 | 505,985 | -0.02(-0.61%) |
Feb 15, 2017 | 4.050 | 4.175 | 4.000 | 4.100 | 998,588 | +0.05(+1.23%) |
Feb 14, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 665,271 | +0.05(+1.25%) |
Feb 13, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 445,361 | +0.00(+0.00%) |
Feb 10, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 407,681 | +0.00(+0.00%) |
Feb 09, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 493,820 | +0.00(+0.00%) |
Feb 08, 2017 | 3.950 | 4.000 | 3.800 | 4.000 | 424,878 | +0.05(+1.27%) |
Feb 07, 2017 | 4.100 | 4.100 | 3.950 | 3.950 | 312,288 | -0.15(-3.66%) |
Feb 06, 2017 | 4.000 | 4.150 | 3.950 | 4.100 | 945,372 | +0.10(+2.50%) |
Feb 03, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 371,646 | +0.00(+0.00%) |
Feb 02, 2017 | 3.950 | 4.100 | 3.950 | 4.000 | 465,824 | +0.00(+0.00%) |
Feb 01, 2017 | 4.100 | 4.150 | 3.950 | 4.000 | 498,813 | -0.10(-2.44%) |
Jan 31, 2017 | 3.850 | 4.125 | 3.700 | 4.100 | 1,475,435 | +0.25(+6.49%) |
Jan 30, 2017 | 3.900 | 3.900 | 3.750 | 3.850 | 573,311 | -0.05(-1.28%) |
Jan 27, 2017 | 3.950 | 4.000 | 3.755 | 3.900 | 935,469 | +0.10(+2.63%) |
Jan 26, 2017 | 3.900 | 3.950 | 3.750 | 3.800 | 714,965 | -0.15(-3.80%) |
Jan 25, 2017 | 4.100 | 4.125 | 3.800 | 3.950 | 1,567,895 | -0.10(-2.47%) |
Jan 24, 2017 | 4.150 | 4.162 | 3.950 | 4.050 | 680,571 | -0.10(-2.41%) |
Jan 23, 2017 | 4.200 | 4.300 | 4.050 | 4.150 | 1,000,420 | -0.10(-2.35%) |
Jan 20, 2017 | 4.250 | 4.300 | 4.175 | 4.250 | 528,066 | +0.05(+1.19%) |
Jan 19, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 647,275 | -0.15(-3.45%) |
Jan 18, 2017 | 4.350 | 4.375 | 4.250 | 4.350 | 564,709 | +0.05(+1.16%) |
Jan 17, 2017 | 4.350 | 4.400 | 4.250 | 4.300 | 851,467 | -0.05(-1.15%) |
Jan 13, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.05(+1.16%) | |
Jan 12, 2017 | 4.250 | 4.450 | 4.200 | 4.300 | 1,166,116 | +0.05(+1.18%) |
Jan 11, 2017 | 4.300 | 4.400 | 4.100 | 4.250 | 1,068,430 | -0.05(-1.16%) |
Jan 10, 2017 | 4.350 | 4.450 | 4.200 | 4.300 | 823,812 | +0.00(+0.00%) |
Jan 09, 2017 | 4.300 | 4.450 | 4.200 | 4.300 | 771,118 | +0.05(+1.18%) |
Jan 06, 2017 | 4.200 | 4.450 | 4.150 | 4.250 | 1,332,639 | +0.05(+1.19%) |
Jan 05, 2017 | 4.450 | 4.450 | 3.900 | 4.200 | 1,771,917 | -0.20(-4.55%) |
Jan 04, 2017 | 4.100 | 4.450 | 3.950 | 4.400 | 1,030,818 | +0.35(+8.64%) |
Jan 03, 2017 | 4.000 | 4.050 | 3.850 | 4.050 | 1,024,313 | +0.10(+2.53%) |
Dec 30, 2016 | 3.950 | 3.950 | 3.950 | 0 | -0.15(-3.66%) | |
Dec 29, 2016 | 3.950 | 4.150 | 3.900 | 4.100 | 1,465,625 | +0.15(+3.80%) |
Dec 28, 2016 | 4.050 | 4.200 | 3.950 | 3.950 | 643,377 | -0.15(-3.66%) |
Dec 27, 2016 | 4.100 | 4.200 | 4.011 | 4.100 | 908,889 | +0.00(+0.00%) |
Dec 23, 2016 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.23%) | |
Dec 22, 2016 | 4.150 | 4.250 | 4.050 | 4.050 | 884,306 | -0.10(-2.41%) |
Dec 21, 2016 | 4.200 | 4.375 | 4.100 | 4.150 | 702,729 | -0.05(-1.19%) |
Dec 20, 2016 | 4.450 | 4.600 | 4.150 | 4.200 | 1,226,218 | -0.20(-4.55%) |
Dec 19, 2016 | 4.450 | 4.700 | 4.300 | 4.400 | 2,331,612 | +0.00(+0.00%) |
Dec 16, 2016 | 4.100 | 4.500 | 4.050 | 4.400 | 3,076,263 | +0.30(+7.32%) |
Dec 15, 2016 | 3.900 | 4.100 | 3.800 | 4.100 | 1,649,542 | +0.20(+5.13%) |
Dec 14, 2016 | 4.150 | 4.200 | 3.900 | 3.900 | 1,042,862 | -0.20(-4.88%) |
Dec 13, 2016 | 4.550 | 4.550 | 4.000 | 4.100 | 2,303,096 | -0.35(-7.87%) |
Dec 12, 2016 | 4.600 | 4.750 | 4.450 | 4.450 | 1,587,953 | -0.20(-4.30%) |
Dec 09, 2016 | 4.800 | 5.000 | 4.600 | 4.650 | 1,921,000 | -0.15(-3.12%) |
Dec 08, 2016 | 5.000 | 5.200 | 4.800 | 4.800 | 2,405,831 | -0.20(-4.00%) |
Dec 07, 2016 | 5.100 | 5.150 | 4.750 | 5.000 | 2,128,533 | -0.20(-3.85%) |
Dec 06, 2016 | 5.100 | 5.400 | 4.850 | 5.200 | 2,109,272 | +0.05(+0.97%) |
Dec 05, 2016 | 4.750 | 5.175 | 4.750 | 5.150 | 2,063,585 | +0.45(+9.57%) |
Dec 02, 2016 | 4.350 | 4.800 | 4.250 | 4.700 | 1,487,495 | +0.35(+8.05%) |
Dec 01, 2016 | 4.400 | 4.500 | 4.150 | 4.350 | 1,492,871 | +0.05(+1.16%) |
Nov 30, 2016 | 4.800 | 4.900 | 4.300 | 4.300 | 2,151,521 | -0.45(-9.47%) |
Nov 29, 2016 | 4.600 | 4.900 | 4.550 | 4.750 | 1,267,633 | +0.15(+3.26%) |
Nov 28, 2016 | 4.900 | 5.000 | 4.550 | 4.600 | 1,651,861 | -0.40(-8.00%) |
Nov 25, 2016 | 4.900 | 5.000 | 4.800 | 5.000 | 658,110 | +0.15(+3.09%) |
Nov 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | -0.35(-6.73%) | |
Nov 22, 2016 | 4.800 | 5.300 | 4.750 | 5.200 | 3,219,410 | +0.45(+9.47%) |
Nov 21, 2016 | 4.700 | 4.850 | 4.600 | 4.750 | 1,708,079 | +0.05(+1.06%) |
Nov 18, 2016 | 4.500 | 4.850 | 4.400 | 4.700 | 2,090,983 | +0.20(+4.44%) |
Nov 17, 2016 | 4.600 | 4.600 | 4.300 | 4.500 | 2,111,461 | -0.10(-2.17%) |
Nov 16, 2016 | 4.650 | 4.750 | 4.500 | 4.600 | 2,773,546 | -0.15(-3.16%) |
Nov 15, 2016 | 4.150 | 4.800 | 3.950 | 4.750 | 8,570,386 | +0.65(+15.85%) |
Nov 14, 2016 | 3.250 | 4.700 | 3.200 | 4.100 | 29,097,552 | -7.50(-64.66%) |
Nov 11, 2016 | 11.25 | 11.80 | 11.20 | 11.60 | 1,133,476 | +0.30(+2.65%) |
Nov 10, 2016 | 11.60 | 12.05 | 11.50 | 11.30 | 1,216,511 | -0.05(-0.44%) |
Nov 09, 2016 | 10.45 | 11.50 | 10.10 | 11.35 | 1,707,177 | +0.95(+9.13%) |
Nov 08, 2016 | 10.10 | 10.80 | 9.800 | 10.40 | 1,390,706 | +0.25(+2.46%) |
Nov 07, 2016 | 9.800 | 10.35 | 9.500 | 10.15 | 888,948 | +0.40(+4.10%) |
Nov 04, 2016 | 9.200 | 10.03 | 9.200 | 9.750 | 1,135,215 | +0.55(+5.98%) |
Nov 03, 2016 | 9.850 | 9.850 | 9.000 | 9.200 | 896,892 | -0.55(-5.64%) |
Nov 02, 2016 | 9.550 | 9.950 | 9.550 | 9.750 | 577,344 | +0.15(+1.56%) |
Nov 01, 2016 | 9.200 | 9.700 | 9.150 | 9.600 | 899,035 | +0.35(+3.78%) |
Oct 31, 2016 | 9.650 | 9.731 | 9.250 | 9.250 | 815,087 | -0.35(-3.65%) |
Oct 28, 2016 | 9.950 | 9.950 | 9.350 | 9.600 | 862,575 | -0.35(-3.52%) |
Oct 27, 2016 | 10.10 | 10.40 | 9.700 | 9.950 | 885,253 | -0.10(-1.00%) |
Oct 26, 2016 | 10.55 | 10.78 | 10.00 | 10.05 | 940,792 | -0.10(-0.99%) |
Oct 25, 2016 | 10.05 | 10.25 | 9.800 | 10.15 | 879,923 | +0.10(+1.00%) |
Oct 24, 2016 | 10.45 | 10.60 | 10.05 | 10.05 | 740,455 | -0.35(-3.37%) |
Oct 21, 2016 | 10.65 | 10.75 | 10.25 | 10.40 | 714,420 | -0.30(-2.80%) |
Oct 20, 2016 | 10.35 | 10.88 | 10.25 | 10.70 | 652,445 | +0.30(+2.88%) |
Oct 19, 2016 | 10.40 | 10.90 | 10.20 | 10.40 | 776,228 | +0.05(+0.48%) |
Oct 18, 2016 | 10.40 | 10.70 | 10.10 | 10.35 | 911,791 | +0.20(+1.97%) |
Oct 17, 2016 | 10.55 | 10.55 | 10.05 | 10.15 | 739,321 | -0.22(-2.12%) |
Oct 14, 2016 | 10.87 | 10.88 | 10.31 | 10.37 | 758,424 | -0.45(-4.16%) |
Oct 13, 2016 | 10.55 | 10.89 | 10.41 | 10.82 | 844,267 | +0.16(+1.50%) |
Oct 12, 2016 | 10.44 | 11.47 | 10.26 | 10.66 | 1,880,636 | +0.18(+1.72%) |
Oct 11, 2016 | 11.10 | 11.20 | 10.41 | 10.48 | 946,462 | -0.52(-4.73%) |
Oct 10, 2016 | 10.95 | 11.41 | 10.90 | 11.00 | 1,022,117 | +0.18(+1.66%) |
Oct 07, 2016 | 11.07 | 11.29 | 10.55 | 10.82 | 1,491,879 | +0.05(+0.46%) |
Oct 06, 2016 | 11.04 | 11.15 | 10.60 | 10.77 | 1,262,306 | -0.41(-3.67%) |
Oct 05, 2016 | 10.89 | 11.28 | 10.62 | 11.18 | 1,502,221 | +0.31(+2.85%) |
Oct 04, 2016 | 12.45 | 12.48 | 10.66 | 10.87 | 4,273,834 | -1.61(-12.90%) |
Oct 03, 2016 | 11.20 | 13.23 | 11.11 | 12.48 | 5,838,538 | +1.99(+18.97%) |
Sep 30, 2016 | 10.34 | 10.62 | 10.11 | 10.49 | 1,285,378 | +0.16(+1.55%) |
Sep 29, 2016 | 11.13 | 11.27 | 10.30 | 10.33 | 1,683,994 | -0.81(-7.27%) |
Sep 28, 2016 | 10.89 | 11.34 | 10.67 | 11.14 | 1,991,285 | +0.23(+2.11%) |
Sep 27, 2016 | 11.08 | 11.20 | 10.73 | 10.91 | 1,339,934 | -0.15(-1.36%) |
Sep 26, 2016 | 11.30 | 11.41 | 11.02 | 11.06 | 1,488,064 | -0.35(-3.07%) |
Sep 23, 2016 | 11.64 | 11.80 | 11.39 | 11.41 | 868,866 | -0.21(-1.81%) |
Sep 22, 2016 | 11.77 | 12.00 | 11.50 | 11.62 | 964,337 | -0.05(-0.43%) |
Sep 21, 2016 | 12.03 | 12.18 | 11.50 | 11.67 | 1,396,038 | -0.33(-2.75%) |
Sep 20, 2016 | 12.34 | 12.38 | 12.00 | 12.00 | 726,583 | -0.11(-0.91%) |
Sep 19, 2016 | 12.03 | 12.60 | 11.87 | 12.11 | 1,312,706 | +0.16(+1.34%) |
Sep 16, 2016 | 11.81 | 11.98 | 11.61 | 11.95 | 1,191,236 | +0.02(+0.17%) |
Sep 15, 2016 | 11.38 | 12.22 | 11.28 | 11.93 | 1,929,710 | +0.34(+2.93%) |
Sep 14, 2016 | 11.62 | 11.92 | 11.47 | 11.59 | 665,854 | +0.00(+0.00%) |
Sep 13, 2016 | 12.09 | 12.13 | 11.26 | 11.59 | 1,233,872 | -0.60(-4.92%) |
Sep 12, 2016 | 11.77 | 12.29 | 11.70 | 12.19 | 1,465,423 | +0.33(+2.78%) |
Sep 09, 2016 | 12.34 | 12.54 | 11.78 | 11.86 | 3,503,708 | -0.54(-4.35%) |
Sep 08, 2016 | 12.92 | 12.95 | 12.36 | 12.40 | 2,264,712 | -0.46(-3.58%) |
Sep 07, 2016 | 13.98 | 14.10 | 12.53 | 12.86 | 4,505,365 | -1.14(-8.14%) |
Sep 06, 2016 | 13.46 | 14.42 | 13.13 | 14.00 | 10,888,394 | +3.09(+28.32%) |
Sep 02, 2016 | 16.01 | 10.91 | 10.91 | 10.91 | 15,763,200 | -5.03(-31.56%) |
Sep 01, 2016 | 15.75 | 16.03 | 15.51 | 15.94 | 416,700 | +0.28(+1.79%) |
Aug 31, 2016 | 16.20 | 16.43 | 15.40 | 15.66 | 632,717 | -0.62(-3.81%) |
Aug 30, 2016 | 16.27 | 16.68 | 16.15 | 16.28 | 280,407 | -0.01(-0.06%) |
Aug 29, 2016 | 16.34 | 16.57 | 15.99 | 16.29 | 204,121 | +0.02(+0.12%) |
Aug 26, 2016 | 16.12 | 16.51 | 15.90 | 16.27 | 349,613 | +0.17(+1.06%) |
Aug 25, 2016 | 16.07 | 16.59 | 15.79 | 16.10 | 689,299 | +0.06(+0.37%) |
Aug 24, 2016 | 16.82 | 17.50 | 15.95 | 16.04 | 822,964 | -0.81(-4.81%) |
Aug 23, 2016 | 16.77 | 16.98 | 16.52 | 16.85 | 481,931 | +0.11(+0.66%) |
Aug 22, 2016 | 16.40 | 16.75 | 16.07 | 16.74 | 528,986 | +0.50(+3.08%) |
Aug 19, 2016 | 16.07 | 16.43 | 15.83 | 16.24 | 545,330 | +0.08(+0.50%) |
Aug 18, 2016 | 15.57 | 16.21 | 15.51 | 16.16 | 335,493 | +0.53(+3.39%) |
Aug 17, 2016 | 15.94 | 16.09 | 15.54 | 15.63 | 804,029 | -0.31(-1.94%) |
Aug 16, 2016 | 15.99 | 16.14 | 15.78 | 15.94 | 411,685 | -0.06(-0.38%) |
Aug 15, 2016 | 15.95 | 16.14 | 15.84 | 16.00 | 358,219 | +0.05(+0.31%) |
Aug 12, 2016 | 16.09 | 16.15 | 15.80 | 15.95 | 507,484 | -0.11(-0.68%) |
Aug 11, 2016 | 15.82 | 16.22 | 15.75 | 16.06 | 1,172,076 | +0.34(+2.16%) |
Aug 10, 2016 | 15.56 | 15.84 | 15.46 | 15.72 | 570,073 | +0.16(+1.03%) |
Aug 09, 2016 | 15.61 | 15.83 | 15.50 | 15.56 | 427,442 | -0.03(-0.19%) |
Aug 08, 2016 | 16.38 | 16.38 | 15.10 | 15.59 | 1,654,261 | -1.14(-6.81%) |
Aug 05, 2016 | 15.92 | 16.75 | 15.81 | 16.73 | 592,449 | +0.78(+4.89%) |
Aug 04, 2016 | 15.69 | 16.15 | 15.60 | 15.95 | 607,136 | +0.39(+2.51%) |
Aug 03, 2016 | 15.32 | 15.56 | 15.11 | 15.56 | 470,592 | +0.10(+0.65%) |
Aug 02, 2016 | 15.92 | 16.19 | 15.12 | 15.46 | 584,686 | -0.50(-3.13%) |
Aug 01, 2016 | 15.54 | 16.17 | 15.45 | 15.96 | 402,610 | +0.53(+3.43%) |
Jul 29, 2016 | 15.42 | 15.59 | 15.14 | 15.43 | 237,512 | -0.07(-0.45%) |
Jul 28, 2016 | 15.76 | 15.99 | 15.16 | 15.50 | 705,515 | -0.31(-1.96%) |
Jul 27, 2016 | 14.93 | 15.99 | 14.93 | 15.81 | 670,574 | +1.03(+6.97%) |
Jul 26, 2016 | 14.91 | 15.14 | 14.70 | 14.78 | 323,885 | -0.22(-1.47%) |
Jul 25, 2016 | 15.38 | 15.49 | 14.95 | 15.00 | 429,867 | -0.32(-2.09%) |
Jul 22, 2016 | 15.37 | 15.68 | 15.30 | 15.32 | 555,980 | +0.01(+0.07%) |
Jul 21, 2016 | 15.16 | 15.80 | 15.07 | 15.31 | 598,135 | +0.27(+1.80%) |
Jul 20, 2016 | 14.24 | 15.08 | 14.16 | 15.04 | 725,579 | +0.78(+5.47%) |
Jul 19, 2016 | 14.62 | 14.75 | 14.16 | 14.26 | 444,573 | -0.40(-2.73%) |
Jul 18, 2016 | 15.14 | 15.39 | 14.41 | 14.66 | 497,148 | -0.47(-3.11%) |
Jul 15, 2016 | 14.36 | 15.22 | 14.16 | 15.13 | 816,083 | +0.90(+6.32%) |
Jul 14, 2016 | 14.70 | 14.89 | 14.23 | 14.23 | 462,169 | -0.34(-2.33%) |
Jul 13, 2016 | 15.33 | 15.46 | 14.53 | 14.57 | 468,816 | -0.68(-4.46%) |
Jul 12, 2016 | 15.36 | 15.50 | 15.04 | 15.25 | 475,625 | -0.02(-0.13%) |
Jul 11, 2016 | 15.60 | 15.64 | 15.25 | 15.27 | 340,066 | -0.22(-1.42%) |
Jul 08, 2016 | 15.05 | 15.57 | 15.04 | 15.49 | 389,685 | +0.45(+2.99%) |
Jul 07, 2016 | 15.14 | 15.29 | 14.66 | 15.04 | 284,614 | +0.20(+1.35%) |
Jul 05, 2016 | 15.02 | 15.18 | 14.71 | 14.84 | 304,639 | -0.28(-1.85%) |
Jul 01, 2016 | 14.58 | 15.12 | 15.12 | 15.12 | 537,700 | +0.54(+3.70%) |
Jun 30, 2016 | 14.49 | 14.76 | 14.16 | 14.58 | 485,500 | +0.21(+1.46%) |
Jun 29, 2016 | 13.92 | 14.49 | 13.62 | 14.37 | 650,918 | +0.68(+4.97%) |
Jun 28, 2016 | 13.45 | 14.01 | 13.45 | 13.69 | 795,264 | +0.49(+3.71%) |
Jun 27, 2016 | 13.71 | 13.89 | 12.84 | 13.20 | 893,001 | -0.67(-4.83%) |
Jun 24, 2016 | 14.17 | 14.72 | 13.80 | 13.87 | 891,663 | -1.14(-7.59%) |
Jun 23, 2016 | 14.99 | 15.19 | 14.68 | 15.01 | 448,174 | +0.18(+1.21%) |
Jun 22, 2016 | 14.79 | 15.49 | 14.42 | 14.83 | 569,042 | -0.03(-0.20%) |
Jun 21, 2016 | 15.01 | 15.10 | 14.56 | 14.86 | 595,693 | -0.08(-0.54%) |
Jun 20, 2016 | 14.45 | 15.25 | 14.40 | 14.94 | 588,983 | +0.67(+4.70%) |
Jun 17, 2016 | 14.50 | 14.73 | 14.09 | 14.27 | 966,712 | -0.24(-1.65%) |
Jun 16, 2016 | 14.34 | 14.53 | 13.88 | 14.51 | 722,203 | +0.14(+0.97%) |
Jun 15, 2016 | 14.40 | 14.94 | 14.29 | 14.37 | 507,722 | +0.09(+0.63%) |
Jun 14, 2016 | 14.58 | 14.98 | 13.93 | 14.28 | 604,074 | -0.29(-1.99%) |
Jun 13, 2016 | 14.61 | 15.25 | 14.36 | 14.57 | 659,178 | -0.02(-0.14%) |
Jun 10, 2016 | 14.98 | 14.98 | 14.21 | 14.59 | 711,850 | -0.46(-3.06%) |
Jun 09, 2016 | 16.08 | 16.15 | 15.03 | 15.05 | 890,801 | -1.11(-6.87%) |
Jun 08, 2016 | 16.42 | 16.48 | 15.96 | 16.16 | 374,255 | -0.26(-1.58%) |
Jun 07, 2016 | 16.90 | 16.90 | 16.21 | 16.42 | 264,643 | -0.39(-2.32%) |
Jun 06, 2016 | 16.28 | 16.81 | 15.92 | 16.81 | 396,548 | +0.57(+3.51%) |
Jun 03, 2016 | 17.05 | 17.13 | 16.01 | 16.24 | 498,713 | -0.90(-5.25%) |
Jun 02, 2016 | 16.59 | 17.14 | 16.50 | 17.14 | 436,952 | +0.57(+3.44%) |
Jun 01, 2016 | 16.51 | 16.77 | 16.32 | 16.57 | 341,803 | -0.02(-0.12%) |
May 31, 2016 | 15.98 | 16.64 | 15.90 | 16.59 | 748,783 | +0.74(+4.67%) |
May 27, 2016 | 15.82 | 15.85 | 15.85 | 15.85 | 392,200 | +0.00(+0.00%) |
May 26, 2016 | 16.03 | 16.17 | 15.83 | 15.85 | 425,167 | -0.25(-1.55%) |
May 25, 2016 | 16.25 | 16.49 | 15.78 | 16.10 | 480,571 | -0.02(-0.12%) |
May 24, 2016 | 15.99 | 16.50 | 15.79 | 16.12 | 471,589 | +0.23(+1.45%) |
May 23, 2016 | 15.83 | 16.71 | 15.74 | 15.89 | 691,175 | +0.18(+1.15%) |
May 20, 2016 | 15.36 | 15.76 | 15.10 | 15.71 | 503,233 | +0.50(+3.29%) |
May 19, 2016 | 15.27 | 15.63 | 15.00 | 15.21 | 332,974 | -0.12(-0.78%) |
May 18, 2016 | 14.92 | 15.52 | 14.82 | 15.33 | 335,963 | +0.37(+2.47%) |
May 17, 2016 | 15.37 | 15.55 | 14.86 | 14.96 | 567,065 | -0.54(-3.48%) |
May 16, 2016 | 15.19 | 15.93 | 15.03 | 15.50 | 630,569 | +0.28(+1.84%) |
May 13, 2016 | 14.44 | 15.48 | 14.40 | 15.22 | 669,358 | +0.75(+5.18%) |
May 12, 2016 | 15.12 | 15.29 | 14.35 | 14.47 | 694,707 | -0.53(-3.53%) |
May 11, 2016 | 15.22 | 15.71 | 14.95 | 15.00 | 510,088 | -0.32(-2.09%) |
May 10, 2016 | 15.20 | 15.98 | 14.49 | 15.32 | 995,631 | +0.25(+1.66%) |
May 09, 2016 | 14.15 | 15.39 | 14.14 | 15.07 | 889,176 | +0.98(+6.96%) |
May 06, 2016 | 14.25 | 14.36 | 13.58 | 14.09 | 880,225 | -0.29(-2.02%) |
May 05, 2016 | 14.71 | 14.92 | 14.00 | 14.38 | 998,141 | -0.56(-3.75%) |
May 04, 2016 | 15.98 | 16.02 | 14.68 | 14.94 | 1,676,555 | -1.14(-7.09%) |
May 03, 2016 | 16.09 | 16.54 | 15.79 | 16.08 | 875,237 | -0.14(-0.86%) |
May 02, 2016 | 16.40 | 16.60 | 15.67 | 16.22 | 1,393,770 | -0.19(-1.16%) |
Apr 29, 2016 | 17.50 | 17.70 | 16.10 | 16.41 | 1,524,443 | -1.12(-6.39%) |
Apr 28, 2016 | 18.00 | 18.36 | 17.52 | 17.53 | 1,099,276 | -1.00(-5.40%) |
Apr 27, 2016 | 18.31 | 18.96 | 17.75 | 18.53 | 3,580,803 | -2.45(-11.68%) |
Apr 26, 2016 | 21.85 | 21.85 | 20.58 | 20.98 | 533,921 | -0.63(-2.92%) |
Apr 25, 2016 | 22.13 | 22.38 | 21.34 | 21.61 | 559,287 | -0.48(-2.17%) |
Apr 22, 2016 | 22.51 | 22.83 | 21.74 | 22.09 | 481,018 | -0.31(-1.38%) |
Apr 21, 2016 | 21.98 | 22.43 | 21.45 | 22.40 | 594,910 | +0.37(+1.68%) |
Apr 20, 2016 | 22.82 | 22.82 | 21.93 | 22.03 | 753,723 | -0.71(-3.12%) |
Apr 19, 2016 | 22.70 | 23.62 | 22.16 | 22.74 | 1,380,201 | +0.54(+2.43%) |
Apr 18, 2016 | 21.00 | 22.21 | 20.75 | 22.20 | 639,869 | +1.04(+4.91%) |
Apr 15, 2016 | 21.10 | 21.35 | 20.48 | 21.16 | 545,682 | +0.08(+0.38%) |
Apr 14, 2016 | 20.96 | 21.32 | 20.66 | 21.08 | 313,306 | +0.11(+0.52%) |
Apr 13, 2016 | 20.64 | 21.06 | 20.19 | 20.97 | 422,130 | +0.45(+2.19%) |
Apr 12, 2016 | 20.64 | 20.74 | 19.75 | 20.52 | 902,473 | -0.17(-0.82%) |
Apr 11, 2016 | 21.87 | 21.90 | 20.56 | 20.69 | 900,796 | -1.07(-4.92%) |
Apr 08, 2016 | 22.18 | 22.21 | 21.30 | 21.76 | 641,063 | -0.08(-0.37%) |
Apr 07, 2016 | 21.66 | 22.47 | 21.40 | 21.84 | 942,351 | +0.06(+0.28%) |
Apr 06, 2016 | 21.56 | 22.08 | 21.28 | 21.78 | 1,138,066 | +0.28(+1.30%) |
Apr 05, 2016 | 21.11 | 22.21 | 20.94 | 21.50 | 1,198,043 | +0.08(+0.37%) |
Apr 04, 2016 | 20.16 | 21.62 | 20.12 | 21.42 | 1,397,025 | +1.26(+6.25%) |