Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.84 | 22.67 | 21.59 | 22.17 | 1,306,013 | +0.27(+1.23%) |
Jun 29, 2017 | 22.31 | 22.54 | 21.39 | 21.90 | 1,147,701 | -0.48(-2.14%) |
Jun 28, 2017 | 22.31 | 22.40 | 21.29 | 22.38 | 1,491,195 | +0.20(+0.90%) |
Jun 27, 2017 | 22.58 | 22.59 | 22.10 | 22.18 | 1,037,977 | -0.49(-2.16%) |
Jun 26, 2017 | 23.20 | 23.65 | 22.31 | 22.67 | 1,417,157 | -0.38(-1.65%) |
Jun 23, 2017 | 23.32 | 23.05 | 1,889,997 | +1.11(+5.06%) | ||
Jun 22, 2017 | 21.31 | 22.22 | 21.01 | 21.94 | 1,445,425 | +0.38(+1.76%) |
Jun 21, 2017 | 20.75 | 21.62 | 20.73 | 21.56 | 1,259,596 | +0.85(+4.10%) |
Jun 20, 2017 | 21.24 | 21.68 | 20.66 | 20.71 | 980,702 | -0.53(-2.50%) |
Jun 19, 2017 | 20.62 | 21.25 | 20.62 | 21.24 | 1,278,144 | +0.75(+3.66%) |
Jun 16, 2017 | 20.07 | 20.67 | 19.93 | 20.49 | 1,544,752 | +0.67(+3.38%) |
Jun 15, 2017 | 19.88 | 19.88 | 19.01 | 19.82 | 1,764,117 | -0.41(-2.03%) |
Jun 14, 2017 | 20.47 | 20.93 | 19.74 | 20.23 | 3,049,319 | -0.03(-0.15%) |
Jun 13, 2017 | 21.11 | 21.80 | 20.10 | 20.26 | 1,610,071 | -0.64(-3.06%) |
Jun 12, 2017 | 20.97 | 21.60 | 20.20 | 20.90 | 2,233,800 | -0.56(-2.61%) |
Jun 09, 2017 | 23.52 | 23.95 | 20.50 | 21.46 | 3,981,977 | -1.97(-8.41%) |
Jun 08, 2017 | 24.85 | 25.04 | 22.71 | 23.43 | 5,376,805 | +0.65(+2.85%) |
Jun 07, 2017 | 21.02 | 22.95 | 20.60 | 22.78 | 3,306,839 | +1.82(+8.68%) |
Jun 06, 2017 | 20.40 | 21.15 | 20.30 | 20.96 | 1,193,329 | +0.43(+2.09%) |
Jun 05, 2017 | 21.15 | 21.68 | 20.23 | 20.53 | 2,266,684 | -0.36(-1.72%) |
Jun 02, 2017 | 20.74 | 21.54 | 20.71 | 20.89 | 1,906,138 | +0.27(+1.31%) |
Jun 01, 2017 | 20.34 | 20.91 | 20.05 | 20.62 | 925,997 | +0.07(+0.34%) |
May 31, 2017 | 20.81 | 21.02 | 20.23 | 20.55 | 1,020,137 | -0.51(-2.42%) |
May 30, 2017 | 21.01 | 21.10 | 20.76 | 21.06 | 1,252,587 | -0.06(-0.28%) |
May 26, 2017 | 20.86 | 21.18 | 20.51 | 21.12 | 696,738 | +0.16(+0.76%) |
May 25, 2017 | 21.58 | 21.62 | 19.81 | 20.96 | 2,206,031 | -0.18(-0.85%) |
May 24, 2017 | 21.00 | 21.71 | 20.55 | 21.14 | 2,221,365 | +0.36(+1.73%) |
May 23, 2017 | 21.33 | 21.49 | 20.43 | 20.78 | 1,521,758 | -0.42(-1.98%) |
May 22, 2017 | 21.75 | 21.82 | 20.80 | 21.20 | 1,588,672 | -0.49(-2.26%) |
May 19, 2017 | 22.26 | 22.50 | 21.20 | 21.69 | 1,490,643 | -0.19(-0.87%) |
May 18, 2017 | 19.61 | 22.00 | 19.02 | 21.88 | 2,941,436 | +1.87(+9.35%) |
May 17, 2017 | 19.53 | 20.95 | 18.85 | 20.01 | 4,662,114 | -2.77(-12.16%) |
May 16, 2017 | 20.50 | 23.56 | 20.35 | 22.78 | 4,646,619 | +2.92(+14.70%) |
May 15, 2017 | 19.87 | 20.29 | 19.31 | 19.86 | 1,581,914 | -0.12(-0.60%) |
May 12, 2017 | 21.08 | 21.17 | 19.58 | 19.98 | 2,639,670 | -1.02(-4.86%) |
May 11, 2017 | 21.00 | 21.72 | 19.01 | 21.00 | 1,995,025 | +1.37(+6.98%) |
May 10, 2017 | 20.03 | 20.18 | 19.29 | 19.63 | 2,044,441 | +0.34(+1.76%) |
May 09, 2017 | 17.81 | 19.88 | 17.69 | 19.29 | 2,918,929 | +1.65(+9.35%) |
May 08, 2017 | 17.72 | 18.27 | 17.56 | 17.64 | 658,489 | -0.02(-0.11%) |
May 05, 2017 | 15.76 | 17.98 | 15.76 | 17.66 | 1,652,129 | +1.96(+12.48%) |
May 04, 2017 | 15.82 | 15.87 | 15.41 | 15.70 | 382,852 | -0.08(-0.51%) |
May 03, 2017 | 16.22 | 16.29 | 15.55 | 15.78 | 700,240 | -0.45(-2.77%) |
May 02, 2017 | 16.35 | 17.55 | 16.12 | 16.23 | 2,081,932 | -0.11(-0.67%) |
May 01, 2017 | 15.36 | 16.37 | 15.23 | 16.34 | 1,147,240 | +1.07(+7.01%) |
Apr 28, 2017 | 15.09 | 15.33 | 15.02 | 15.27 | 814,643 | +0.23(+1.53%) |
Apr 27, 2017 | 15.19 | 15.25 | 14.96 | 15.04 | 687,139 | +0.05(+0.33%) |
Apr 26, 2017 | 15.25 | 15.29 | 14.97 | 14.99 | 555,323 | -0.22(-1.45%) |
Apr 25, 2017 | 15.12 | 15.32 | 15.00 | 15.21 | 759,746 | +0.26(+1.74%) |
Apr 24, 2017 | 15.20 | 15.56 | 14.95 | 14.95 | 449,647 | -0.01(-0.07%) |
Apr 21, 2017 | 14.85 | 15.00 | 14.67 | 14.96 | 362,295 | +0.10(+0.67%) |
Apr 20, 2017 | 15.13 | 15.18 | 14.74 | 14.86 | 453,329 | -0.14(-0.93%) |
Apr 19, 2017 | 14.73 | 15.32 | 14.62 | 15.00 | 678,102 | +0.26(+1.76%) |
Apr 18, 2017 | 14.56 | 14.99 | 14.51 | 14.74 | 642,475 | +0.14(+0.96%) |
Apr 17, 2017 | 15.02 | 15.17 | 14.21 | 14.60 | 900,633 | -0.38(-2.54%) |
Apr 13, 2017 | 15.73 | 15.84 | 14.90 | 14.98 | 1,425,671 | -0.83(-5.25%) |
Apr 12, 2017 | 16.80 | 17.24 | 15.80 | 15.81 | 1,051,386 | -0.90(-5.39%) |
Apr 11, 2017 | 16.86 | 17.58 | 16.45 | 16.71 | 1,718,612 | -0.15(-0.89%) |
Apr 10, 2017 | 15.72 | 16.90 | 15.72 | 16.86 | 2,457,655 | +1.30(+8.35%) |
Apr 07, 2017 | 15.04 | 16.15 | 14.93 | 15.56 | 1,975,007 | +0.58(+3.87%) |
Apr 06, 2017 | 15.23 | 15.37 | 14.82 | 14.98 | 389,705 | -0.22(-1.45%) |
Apr 05, 2017 | 14.96 | 15.60 | 14.96 | 15.20 | 1,219,535 | +0.29(+1.95%) |
Apr 04, 2017 | 15.38 | 15.76 | 14.50 | 14.91 | 751,079 | -0.48(-3.12%) |
Apr 03, 2017 | 15.05 | 15.84 | 14.94 | 15.39 | 825,522 | +0.45(+3.01%) |
Mar 31, 2017 | 14.65 | 15.15 | 14.56 | 14.94 | 400,413 | +0.26(+1.77%) |
Mar 30, 2017 | 14.94 | 14.94 | 14.48 | 14.68 | 460,254 | -0.21(-1.41%) |
Mar 29, 2017 | 14.92 | 15.00 | 14.50 | 14.89 | 400,890 | -0.11(-0.73%) |
Mar 28, 2017 | 14.98 | 15.17 | 14.78 | 15.00 | 248,338 | +0.07(+0.47%) |
Mar 27, 2017 | 14.72 | 15.00 | 14.48 | 14.93 | 132,987 | -0.04(-0.27%) |
Mar 24, 2017 | 14.85 | 15.09 | 14.77 | 14.97 | 230,638 | +0.14(+0.94%) |
Mar 23, 2017 | 14.20 | 15.25 | 14.20 | 14.83 | 591,618 | +0.50(+3.49%) |
Mar 22, 2017 | 14.02 | 14.49 | 13.95 | 14.33 | 445,423 | +0.23(+1.63%) |
Mar 21, 2017 | 15.10 | 15.23 | 14.04 | 14.10 | 530,724 | -1.03(-6.81%) |
Mar 20, 2017 | 15.27 | 15.48 | 14.95 | 15.13 | 479,639 | -0.06(-0.39%) |
Mar 17, 2017 | 15.70 | 15.75 | 15.03 | 15.19 | 622,412 | -0.31(-2.00%) |
Mar 16, 2017 | 15.53 | 15.73 | 15.40 | 15.50 | 289,439 | -0.11(-0.70%) |
Mar 15, 2017 | 15.19 | 15.88 | 15.02 | 15.61 | 376,891 | +0.36(+2.36%) |
Mar 14, 2017 | 15.26 | 15.58 | 14.89 | 15.25 | 310,608 | -0.16(-1.04%) |
Mar 13, 2017 | 15.41 | 15.84 | 15.06 | 15.41 | 353,557 | +0.18(+1.18%) |
Mar 10, 2017 | 15.40 | 15.64 | 15.02 | 15.23 | 307,335 | -0.24(-1.55%) |
Mar 09, 2017 | 15.29 | 15.94 | 15.20 | 15.47 | 681,688 | -0.02(-0.13%) |
Mar 08, 2017 | 14.63 | 15.55 | 14.63 | 15.49 | 872,337 | +0.74(+5.02%) |
Mar 07, 2017 | 13.97 | 14.87 | 13.97 | 14.75 | 270,231 | +0.67(+4.76%) |
Mar 06, 2017 | 13.99 | 14.29 | 13.92 | 14.08 | 200,564 | +0.04(+0.28%) |
Mar 03, 2017 | 14.37 | 14.49 | 13.97 | 14.04 | 232,428 | -0.33(-2.30%) |
Mar 02, 2017 | 14.31 | 14.65 | 14.26 | 14.37 | 200,794 | -0.17(-1.17%) |
Mar 01, 2017 | 14.39 | 14.78 | 14.26 | 14.54 | 350,063 | +0.16(+1.11%) |
Feb 28, 2017 | 14.18 | 14.71 | 14.18 | 14.38 | 240,191 | +0.03(+0.21%) |
Feb 27, 2017 | 14.48 | 14.52 | 14.15 | 14.35 | 131,628 | -0.13(-0.90%) |
Feb 24, 2017 | 14.08 | 14.85 | 13.87 | 14.48 | 448,859 | +0.30(+2.12%) |
Feb 23, 2017 | 15.41 | 15.41 | 13.93 | 14.18 | 843,901 | -1.24(-8.04%) |
Feb 22, 2017 | 16.00 | 16.19 | 14.67 | 15.42 | 2,050,601 | -0.47(-2.96%) |
Feb 21, 2017 | 14.98 | 16.20 | 14.98 | 15.89 | 1,076,365 | +0.94(+6.29%) |
Feb 17, 2017 | 14.95 | 14.95 | 14.95 | 0 | -0.50(-3.24%) | |
Feb 16, 2017 | 15.35 | 15.59 | 15.20 | 15.45 | 429,410 | +0.11(+0.72%) |
Feb 15, 2017 | 15.38 | 15.46 | 15.21 | 15.34 | 296,532 | -0.04(-0.26%) |
Feb 14, 2017 | 15.27 | 15.47 | 15.04 | 15.38 | 432,019 | +0.18(+1.18%) |
Feb 13, 2017 | 15.11 | 15.31 | 14.93 | 15.20 | 354,581 | +0.19(+1.27%) |
Feb 10, 2017 | 14.44 | 15.40 | 14.44 | 15.01 | 502,356 | +0.08(+0.54%) |
Feb 09, 2017 | 14.55 | 15.00 | 14.50 | 14.93 | 417,368 | +0.48(+3.32%) |
Feb 08, 2017 | 14.46 | 14.91 | 13.82 | 14.45 | 843,564 | +0.07(+0.49%) |
Feb 07, 2017 | 14.20 | 15.00 | 14.12 | 14.38 | 723,743 | +0.13(+0.91%) |
Feb 06, 2017 | 13.64 | 14.36 | 13.54 | 14.25 | 331,800 | +0.68(+5.01%) |
Feb 03, 2017 | 13.20 | 13.80 | 13.08 | 13.57 | 229,509 | +0.43(+3.27%) |
Feb 02, 2017 | 13.23 | 13.37 | 13.09 | 13.14 | 119,073 | -0.06(-0.45%) |
Feb 01, 2017 | 13.22 | 13.45 | 13.08 | 13.20 | 91,700 | +0.09(+0.69%) |
Jan 31, 2017 | 12.91 | 13.19 | 12.83 | 13.11 | 161,623 | -0.06(-0.46%) |
Jan 30, 2017 | 13.35 | 13.41 | 13.13 | 13.17 | 211,626 | -0.23(-1.72%) |
Jan 27, 2017 | 13.37 | 13.61 | 13.02 | 13.40 | 400,895 | +0.08(+0.60%) |
Jan 26, 2017 | 13.93 | 13.93 | 13.32 | 13.32 | 353,547 | -0.60(-4.31%) |
Jan 25, 2017 | 13.99 | 14.30 | 13.71 | 13.92 | 451,381 | +0.02(+0.14%) |
Jan 24, 2017 | 13.97 | 14.36 | 13.69 | 13.90 | 474,363 | +0.34(+2.51%) |
Jan 23, 2017 | 13.62 | 13.86 | 13.38 | 13.56 | 547,854 | -0.07(-0.51%) |
Jan 20, 2017 | 13.65 | 13.80 | 13.50 | 13.63 | 450,408 | +0.05(+0.37%) |
Jan 19, 2017 | 13.41 | 13.76 | 13.38 | 13.58 | 302,101 | +0.22(+1.65%) |
Jan 18, 2017 | 13.42 | 13.54 | 13.04 | 13.36 | 309,660 | -0.05(-0.37%) |
Jan 17, 2017 | 13.89 | 13.98 | 13.20 | 13.41 | 326,525 | -0.53(-3.80%) |
Jan 13, 2017 | 13.94 | 13.94 | 13.94 | 0 | +0.14(+1.01%) | |
Jan 12, 2017 | 13.55 | 13.90 | 13.39 | 13.80 | 572,402 | +0.19(+1.40%) |
Jan 11, 2017 | 13.12 | 14.03 | 13.12 | 13.61 | 860,260 | +0.48(+3.66%) |
Jan 10, 2017 | 11.92 | 13.37 | 11.92 | 13.13 | 1,233,312 | +1.45(+12.41%) |
Jan 09, 2017 | 11.71 | 11.95 | 11.43 | 11.68 | 321,739 | +0.00(+0.00%) |
Jan 06, 2017 | 11.56 | 11.73 | 11.17 | 11.68 | 269,982 | +0.08(+0.69%) |
Jan 05, 2017 | 11.32 | 11.80 | 11.07 | 11.60 | 645,076 | +0.30(+2.65%) |
Jan 04, 2017 | 11.53 | 11.61 | 11.09 | 11.30 | 778,230 | -0.10(-0.88%) |
Jan 03, 2017 | 12.05 | 12.10 | 11.22 | 11.40 | 500,773 | -0.67(-5.55%) |
Dec 30, 2016 | 12.07 | 12.07 | 12.07 | 0 | +0.90(+8.06%) | |
Dec 29, 2016 | 11.40 | 11.51 | 10.87 | 11.17 | 797,611 | -0.25(-2.19%) |
Dec 28, 2016 | 11.54 | 11.75 | 11.30 | 11.42 | 310,930 | -0.18(-1.55%) |
Dec 27, 2016 | 11.89 | 11.89 | 11.56 | 11.60 | 191,443 | -0.33(-2.77%) |
Dec 23, 2016 | 11.93 | 11.93 | 11.93 | 0 | -0.14(-1.16%) | |
Dec 22, 2016 | 12.25 | 12.40 | 11.98 | 12.07 | 806,911 | -0.18(-1.47%) |
Dec 21, 2016 | 12.26 | 12.43 | 12.14 | 12.25 | 268,967 | -0.10(-0.81%) |
Dec 20, 2016 | 12.50 | 12.68 | 12.07 | 12.35 | 313,488 | -0.04(-0.32%) |
Dec 19, 2016 | 12.92 | 12.97 | 12.31 | 12.39 | 492,243 | -0.37(-2.90%) |
Dec 16, 2016 | 12.44 | 12.84 | 12.24 | 12.76 | 927,997 | +0.40(+3.24%) |
Dec 15, 2016 | 12.22 | 12.50 | 12.18 | 12.36 | 539,591 | +0.11(+0.90%) |
Dec 14, 2016 | 12.05 | 12.26 | 11.76 | 12.25 | 481,732 | +0.23(+1.91%) |
Dec 13, 2016 | 11.87 | 12.22 | 11.86 | 12.02 | 569,052 | +0.19(+1.61%) |
Dec 12, 2016 | 12.18 | 12.27 | 11.45 | 11.83 | 589,603 | -0.40(-3.27%) |
Dec 09, 2016 | 12.53 | 12.65 | 12.00 | 12.23 | 867,149 | -0.29(-2.32%) |
Dec 08, 2016 | 12.29 | 12.65 | 11.90 | 12.52 | 2,894,494 | -0.45(-3.47%) |
Dec 07, 2016 | 12.80 | 13.58 | 12.80 | 12.97 | 587,320 | +0.09(+0.70%) |
Dec 06, 2016 | 13.40 | 13.71 | 12.82 | 12.88 | 492,663 | -0.70(-5.15%) |
Dec 05, 2016 | 14.05 | 14.15 | 13.53 | 13.58 | 310,098 | -0.60(-4.23%) |
Dec 02, 2016 | 14.10 | 14.49 | 13.75 | 14.18 | 385,830 | +0.05(+0.39%) |
Dec 01, 2016 | 15.09 | 15.35 | 14.02 | 14.12 | 747,599 | -0.96(-6.39%) |
Nov 30, 2016 | 15.50 | 15.62 | 15.07 | 15.09 | 202,063 | -0.26(-1.69%) |
Nov 29, 2016 | 15.31 | 15.44 | 15.10 | 15.35 | 434,611 | +0.09(+0.59%) |
Nov 28, 2016 | 15.74 | 15.74 | 15.01 | 15.26 | 847,462 | -0.75(-4.68%) |
Nov 25, 2016 | 16.26 | 16.29 | 15.85 | 16.01 | 327,150 | -0.19(-1.17%) |
Nov 23, 2016 | 16.20 | 16.20 | 16.20 | 0 | +0.21(+1.31%) | |
Nov 22, 2016 | 16.00 | 16.05 | 15.56 | 15.99 | 375,027 | +0.01(+0.06%) |
Nov 21, 2016 | 15.64 | 16.27 | 15.61 | 15.98 | 618,154 | +0.37(+2.37%) |
Nov 18, 2016 | 16.00 | 16.11 | 15.39 | 15.61 | 291,542 | -0.41(-2.56%) |
Nov 17, 2016 | 16.00 | 16.20 | 15.69 | 16.02 | 317,149 | -0.03(-0.19%) |
Nov 16, 2016 | 16.50 | 16.50 | 15.01 | 16.05 | 750,460 | -0.64(-3.83%) |
Nov 15, 2016 | 16.12 | 16.92 | 16.02 | 16.69 | 687,512 | +0.81(+5.10%) |
Nov 14, 2016 | 15.32 | 16.18 | 15.22 | 15.88 | 647,213 | +0.75(+4.96%) |
Nov 11, 2016 | 14.21 | 15.21 | 14.05 | 15.13 | 402,234 | +0.74(+5.14%) |
Nov 10, 2016 | 14.90 | 15.20 | 14.31 | 14.39 | 401,119 | -0.42(-2.84%) |
Nov 09, 2016 | 13.22 | 15.14 | 13.22 | 14.81 | 658,784 | -0.14(-0.94%) |
Nov 08, 2016 | 14.44 | 15.18 | 14.31 | 14.95 | 522,790 | +0.52(+3.60%) |
Nov 07, 2016 | 13.72 | 14.48 | 13.69 | 14.43 | 362,306 | +0.94(+6.97%) |
Nov 04, 2016 | 12.87 | 13.60 | 12.87 | 13.49 | 325,871 | +0.49(+3.77%) |
Nov 03, 2016 | 12.76 | 13.20 | 12.70 | 13.00 | 220,788 | +0.08(+0.62%) |
Nov 02, 2016 | 13.57 | 13.70 | 12.82 | 12.92 | 328,440 | -0.34(-2.56%) |
Nov 01, 2016 | 12.98 | 13.54 | 12.98 | 13.26 | 303,546 | +0.02(+0.15%) |
Oct 31, 2016 | 14.31 | 14.31 | 12.80 | 13.24 | 756,714 | -1.08(-7.54%) |
Oct 28, 2016 | 14.42 | 14.72 | 14.31 | 14.32 | 363,343 | -0.16(-1.10%) |
Oct 27, 2016 | 15.01 | 15.05 | 14.40 | 14.48 | 312,126 | -0.45(-3.01%) |
Oct 26, 2016 | 15.04 | 15.22 | 14.71 | 14.93 | 186,638 | -0.12(-0.80%) |
Oct 25, 2016 | 15.18 | 15.34 | 15.00 | 15.05 | 259,444 | -0.07(-0.46%) |
Oct 24, 2016 | 15.20 | 15.50 | 14.92 | 15.12 | 272,616 | -0.03(-0.20%) |
Oct 21, 2016 | 14.83 | 15.43 | 14.45 | 15.15 | 572,006 | +0.23(+1.54%) |
Oct 20, 2016 | 15.04 | 15.20 | 14.91 | 14.92 | 256,182 | -0.24(-1.58%) |
Oct 19, 2016 | 15.12 | 15.25 | 15.00 | 15.16 | 191,220 | +0.05(+0.33%) |
Oct 18, 2016 | 15.42 | 15.70 | 15.10 | 15.11 | 406,997 | +0.07(+0.47%) |
Oct 17, 2016 | 14.76 | 15.32 | 14.28 | 15.04 | 430,439 | +0.08(+0.57%) |
Oct 14, 2016 | 15.59 | 16.10 | 14.90 | 14.96 | 833,802 | -0.48(-3.11%) |
Oct 13, 2016 | 16.81 | 16.84 | 15.30 | 15.44 | 1,157,900 | -1.67(-9.79%) |
Oct 12, 2016 | 17.20 | 17.43 | 16.91 | 17.11 | 318,142 | -0.01(-0.06%) |
Oct 11, 2016 | 18.43 | 18.44 | 16.85 | 17.12 | 934,661 | -1.38(-7.46%) |
Oct 10, 2016 | 17.03 | 18.61 | 17.03 | 18.50 | 630,335 | +1.42(+8.31%) |
Oct 07, 2016 | 17.28 | 17.33 | 16.88 | 17.08 | 310,159 | -0.12(-0.70%) |
Oct 06, 2016 | 17.22 | 17.50 | 16.87 | 17.20 | 381,824 | +0.01(+0.06%) |
Oct 05, 2016 | 16.43 | 17.76 | 16.42 | 17.19 | 1,011,011 | +0.77(+4.69%) |
Oct 04, 2016 | 16.31 | 16.58 | 15.71 | 16.42 | 639,740 | +0.27(+1.67%) |
Oct 03, 2016 | 15.03 | 16.62 | 14.74 | 16.15 | 1,071,193 | +1.06(+7.02%) |
Sep 30, 2016 | 15.30 | 15.52 | 15.01 | 15.09 | 337,698 | -0.22(-1.44%) |
Sep 29, 2016 | 15.21 | 15.58 | 15.00 | 15.31 | 405,451 | -0.05(-0.36%) |
Sep 28, 2016 | 15.23 | 15.66 | 14.75 | 15.37 | 612,612 | +0.13(+0.89%) |
Sep 27, 2016 | 15.01 | 15.29 | 14.65 | 15.23 | 404,090 | +0.24(+1.60%) |
Sep 26, 2016 | 15.20 | 15.28 | 14.55 | 14.99 | 244,597 | -0.42(-2.73%) |
Sep 23, 2016 | 15.54 | 15.54 | 15.25 | 15.41 | 252,700 | -0.08(-0.52%) |
Sep 22, 2016 | 15.54 | 15.65 | 15.22 | 15.49 | 416,546 | +0.09(+0.58%) |
Sep 21, 2016 | 15.41 | 15.74 | 15.19 | 15.40 | 549,768 | +0.42(+2.80%) |
Sep 20, 2016 | 15.25 | 15.25 | 14.91 | 14.98 | 504,527 | -0.23(-1.51%) |
Sep 19, 2016 | 15.75 | 15.96 | 14.85 | 15.21 | 984,272 | -0.42(-2.69%) |
Sep 16, 2016 | 14.48 | 15.68 | 14.02 | 15.63 | 2,117,786 | +1.20(+8.32%) |
Sep 15, 2016 | 14.16 | 14.54 | 14.01 | 14.43 | 452,560 | +0.35(+2.49%) |
Sep 14, 2016 | 13.36 | 14.24 | 13.27 | 14.08 | 552,972 | +0.67(+5.00%) |
Sep 13, 2016 | 13.48 | 13.78 | 13.09 | 13.41 | 439,183 | -0.26(-1.90%) |
Sep 12, 2016 | 12.81 | 13.98 | 12.26 | 13.67 | 796,740 | +0.52(+3.95%) |
Sep 09, 2016 | 13.92 | 14.50 | 12.90 | 13.15 | 827,444 | -0.67(-4.85%) |
Sep 08, 2016 | 13.89 | 13.98 | 13.50 | 13.82 | 339,443 | -0.13(-0.93%) |
Sep 07, 2016 | 14.30 | 14.40 | 13.36 | 13.95 | 853,545 | -0.22(-1.55%) |
Sep 06, 2016 | 14.51 | 15.59 | 13.88 | 14.17 | 1,465,113 | -0.44(-3.01%) |
Sep 02, 2016 | 13.50 | 14.61 | 14.61 | 14.61 | 1,531,200 | +1.16(+8.62%) |
Sep 01, 2016 | 13.40 | 13.84 | 12.92 | 13.45 | 548,199 | +0.26(+1.97%) |
Aug 31, 2016 | 13.67 | 13.97 | 12.00 | 13.19 | 1,285,814 | -0.24(-1.79%) |
Aug 30, 2016 | 12.90 | 13.97 | 12.90 | 13.43 | 1,442,313 | +0.78(+6.17%) |
Aug 29, 2016 | 11.41 | 12.85 | 11.22 | 12.65 | 1,656,096 | +1.43(+12.75%) |
Aug 26, 2016 | 11.55 | 11.66 | 11.10 | 11.22 | 484,507 | -0.36(-3.11%) |
Aug 25, 2016 | 10.25 | 11.78 | 10.00 | 11.58 | 1,329,388 | +1.38(+13.53%) |
Aug 24, 2016 | 10.31 | 10.44 | 9.830 | 10.20 | 541,351 | -0.28(-2.67%) |
Aug 23, 2016 | 9.630 | 10.55 | 9.570 | 10.48 | 961,779 | +0.98(+10.32%) |
Aug 22, 2016 | 9.570 | 9.570 | 9.370 | 9.500 | 152,284 | -0.01(-0.11%) |
Aug 19, 2016 | 9.390 | 9.666 | 9.307 | 9.510 | 226,750 | +0.17(+1.82%) |
Aug 18, 2016 | 9.500 | 9.500 | 9.200 | 9.340 | 183,716 | -0.23(-2.40%) |
Aug 17, 2016 | 9.700 | 9.800 | 9.400 | 9.570 | 169,433 | -0.03(-0.31%) |
Aug 16, 2016 | 9.860 | 9.930 | 9.320 | 9.600 | 300,355 | -0.30(-3.03%) |
Aug 15, 2016 | 9.600 | 9.970 | 9.250 | 9.900 | 750,181 | +0.47(+4.98%) |
Aug 12, 2016 | 9.230 | 9.640 | 9.020 | 9.430 | 613,433 | +0.00(+0.00%) |
Aug 11, 2016 | 8.780 | 9.640 | 8.780 | 9.430 | 1,587,325 | +0.82(+9.52%) |
Aug 10, 2016 | 8.200 | 8.660 | 8.133 | 8.610 | 477,860 | +0.46(+5.64%) |
Aug 09, 2016 | 7.800 | 8.210 | 7.800 | 8.150 | 284,314 | +0.33(+4.22%) |
Aug 08, 2016 | 8.150 | 8.210 | 7.770 | 7.820 | 306,931 | -0.39(-4.75%) |
Aug 05, 2016 | 8.000 | 8.230 | 7.870 | 8.210 | 288,661 | +0.33(+4.19%) |
Aug 04, 2016 | 8.500 | 8.790 | 7.650 | 7.880 | 458,515 | -0.49(-5.85%) |
Aug 03, 2016 | 8.760 | 8.760 | 8.010 | 8.370 | 482,353 | -0.22(-2.56%) |
Aug 02, 2016 | 7.700 | 8.610 | 7.630 | 8.590 | 893,854 | +1.17(+15.77%) |
Aug 01, 2016 | 7.120 | 7.740 | 7.110 | 7.420 | 626,634 | +0.35(+4.95%) |
Jul 29, 2016 | 7.300 | 7.320 | 6.850 | 7.070 | 188,384 | -0.22(-3.02%) |
Jul 28, 2016 | 7.370 | 7.480 | 7.210 | 7.290 | 60,972 | -0.05(-0.68%) |
Jul 27, 2016 | 7.250 | 7.440 | 7.250 | 7.340 | 95,718 | +0.06(+0.82%) |
Jul 26, 2016 | 7.190 | 7.430 | 7.170 | 7.280 | 110,121 | +0.14(+1.96%) |
Jul 25, 2016 | 7.240 | 7.350 | 7.080 | 7.140 | 81,670 | -0.06(-0.83%) |
Jul 22, 2016 | 7.080 | 7.280 | 7.050 | 7.200 | 78,040 | +0.11(+1.55%) |
Jul 21, 2016 | 7.530 | 7.555 | 7.020 | 7.090 | 179,840 | -0.40(-5.34%) |
Jul 20, 2016 | 7.580 | 7.770 | 7.360 | 7.490 | 181,779 | +0.00(+0.00%) |
Jul 19, 2016 | 7.240 | 7.560 | 7.220 | 7.490 | 271,059 | +0.23(+3.17%) |
Jul 18, 2016 | 6.850 | 7.470 | 6.850 | 7.260 | 596,586 | +0.33(+4.76%) |
Jul 15, 2016 | 7.050 | 7.050 | 6.890 | 6.930 | 43,016 | -0.07(-1.00%) |
Jul 14, 2016 | 6.980 | 7.070 | 6.950 | 7.000 | 99,680 | +0.10(+1.45%) |
Jul 13, 2016 | 7.040 | 7.090 | 6.860 | 6.900 | 111,988 | -0.09(-1.29%) |
Jul 12, 2016 | 7.050 | 7.110 | 6.940 | 6.990 | 116,797 | -0.01(-0.14%) |
Jul 11, 2016 | 6.830 | 7.050 | 6.820 | 7.000 | 235,916 | +0.23(+3.40%) |
Jul 08, 2016 | 6.810 | 6.910 | 6.760 | 6.770 | 83,890 | +0.02(+0.30%) |
Jul 07, 2016 | 6.390 | 6.880 | 6.390 | 6.750 | 112,118 | +0.43(+6.80%) |
Jul 05, 2016 | 6.540 | 6.540 | 6.170 | 6.320 | 149,797 | -0.33(-4.96%) |