Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.48 | 19.64 | 19.18 | 19.47 | 24,952 | -0.32(-1.62%) |
Mar 30, 2017 | 19.69 | 19.88 | 19.55 | 19.79 | 36,004 | +0.22(+1.11%) |
Mar 29, 2017 | 19.24 | 19.64 | 19.24 | 19.57 | 60,308 | +0.23(+1.21%) |
Mar 28, 2017 | 19.18 | 19.50 | 19.18 | 19.34 | 17,314 | +0.19(+1.00%) |
Mar 27, 2017 | 19.06 | 19.15 | 18.62 | 19.15 | 40,888 | -0.34(-1.74%) |
Mar 24, 2017 | 19.57 | 19.69 | 19.41 | 19.49 | 55,246 | -0.17(-0.84%) |
Mar 23, 2017 | 19.61 | 19.82 | 19.52 | 19.65 | 91,451 | -0.08(-0.40%) |
Mar 22, 2017 | 19.55 | 19.77 | 19.35 | 19.73 | 63,092 | +0.13(+0.66%) |
Mar 21, 2017 | 20.34 | 20.42 | 19.56 | 19.60 | 52,218 | -0.73(-3.61%) |
Mar 20, 2017 | 20.36 | 20.43 | 20.24 | 20.33 | 34,221 | -0.12(-0.57%) |
Mar 17, 2017 | 20.47 | 20.69 | 20.36 | 20.45 | 69,271 | +0.03(+0.17%) |
Mar 16, 2017 | 20.42 | 20.62 | 20.28 | 20.41 | 58,618 | +0.49(+2.48%) |
Mar 15, 2017 | 19.31 | 19.96 | 19.24 | 19.92 | 62,514 | +0.91(+4.79%) |
Mar 14, 2017 | 19.26 | 19.34 | 18.95 | 19.01 | 69,961 | -0.33(-1.71%) |
Mar 13, 2017 | 19.09 | 19.45 | 19.09 | 19.34 | 73,228 | +0.50(+2.67%) |
Mar 10, 2017 | 18.70 | 18.96 | 18.70 | 18.83 | 84,564 | +0.25(+1.35%) |
Mar 09, 2017 | 18.95 | 18.99 | 18.57 | 18.58 | 293,277 | -0.66(-3.43%) |
Mar 08, 2017 | 19.55 | 19.62 | 19.21 | 19.24 | 62,108 | -0.39(-1.99%) |
Mar 07, 2017 | 20.11 | 20.11 | 19.53 | 19.63 | 113,317 | -0.51(-2.54%) |
Mar 06, 2017 | 20.55 | 20.55 | 20.02 | 20.15 | 141,163 | -0.60(-2.89%) |
Mar 03, 2017 | 20.55 | 20.75 | 20.42 | 20.74 | 56,848 | +0.16(+0.76%) |
Mar 02, 2017 | 21.16 | 21.16 | 20.57 | 20.59 | 83,511 | -0.64(-3.03%) |
Mar 01, 2017 | 20.67 | 21.29 | 20.67 | 21.23 | 160,368 | +0.89(+4.35%) |
Feb 28, 2017 | 20.48 | 20.63 | 20.33 | 20.34 | 79,845 | -0.22(-1.06%) |
Feb 27, 2017 | 20.69 | 20.74 | 20.49 | 20.56 | 73,426 | -0.30(-1.41%) |
Feb 24, 2017 | 20.71 | 20.93 | 20.42 | 20.86 | 141,686 | -0.26(-1.23%) |
Feb 23, 2017 | 21.51 | 21.84 | 21.09 | 21.12 | 101,197 | -0.50(-2.33%) |
Feb 22, 2017 | 21.87 | 21.87 | 21.53 | 21.62 | 106,209 | -0.40(-1.81%) |
Feb 21, 2017 | 21.57 | 22.02 | 21.57 | 22.02 | 100,330 | +0.55(+2.58%) |
Feb 17, 2017 | 21.46 | 21.46 | 21.46 | 0 | -0.53(-2.41%) | |
Feb 16, 2017 | 22.43 | 22.43 | 21.88 | 21.99 | 121,440 | -0.35(-1.55%) |
Feb 15, 2017 | 22.44 | 22.62 | 22.30 | 22.34 | 145,535 | -0.42(-1.83%) |
Feb 14, 2017 | 22.82 | 22.86 | 22.42 | 22.76 | 125,072 | -0.03(-0.11%) |
Feb 13, 2017 | 22.78 | 22.97 | 22.74 | 22.78 | 148,003 | +0.43(+1.94%) |
Feb 10, 2017 | 21.70 | 22.38 | 21.70 | 22.35 | 105,294 | +0.87(+4.04%) |
Feb 09, 2017 | 21.67 | 21.70 | 21.30 | 21.48 | 46,643 | -0.03(-0.16%) |
Feb 08, 2017 | 21.33 | 21.62 | 21.33 | 21.52 | 45,142 | +0.21(+0.98%) |
Feb 07, 2017 | 21.26 | 21.45 | 21.26 | 21.31 | 27,908 | +0.08(+0.37%) |
Feb 06, 2017 | 21.28 | 21.29 | 21.07 | 21.23 | 30,184 | -0.02(-0.08%) |
Feb 03, 2017 | 21.23 | 21.59 | 21.23 | 21.25 | 55,266 | -0.48(-2.20%) |
Feb 02, 2017 | 21.82 | 22.02 | 21.70 | 21.72 | 46,207 | -0.10(-0.44%) |
Feb 01, 2017 | 21.61 | 21.83 | 21.48 | 21.82 | 66,836 | +0.39(+1.82%) |
Jan 31, 2017 | 21.16 | 21.44 | 20.57 | 21.43 | 69,079 | +0.47(+2.24%) |
Jan 30, 2017 | 21.04 | 21.26 | 20.90 | 20.96 | 38,226 | -0.26(-1.23%) |
Jan 27, 2017 | 21.09 | 21.41 | 21.09 | 21.22 | 28,094 | +0.06(+0.29%) |
Jan 26, 2017 | 21.64 | 21.68 | 21.04 | 21.16 | 53,645 | -0.52(-2.40%) |
Jan 25, 2017 | 21.33 | 21.69 | 21.22 | 21.68 | 185,094 | +0.56(+2.63%) |
Jan 24, 2017 | 20.57 | 21.14 | 20.37 | 21.13 | 164,912 | +0.96(+4.76%) |
Jan 23, 2017 | 20.01 | 20.21 | 20.01 | 20.17 | 37,820 | +0.37(+1.86%) |
Jan 20, 2017 | 19.69 | 19.82 | 19.64 | 19.80 | 12,146 | +0.03(+0.13%) |
Jan 19, 2017 | 19.57 | 19.77 | 19.56 | 19.77 | 31,737 | +0.15(+0.75%) |
Jan 18, 2017 | 19.90 | 19.90 | 19.56 | 19.62 | 35,825 | -0.08(-0.40%) |
Jan 17, 2017 | 20.07 | 20.21 | 19.59 | 19.70 | 96,138 | -0.45(-2.24%) |
Jan 13, 2017 | 20.15 | 20.15 | 20.15 | 0 | +0.18(+0.91%) | |
Jan 12, 2017 | 19.96 | 20.14 | 19.92 | 19.97 | 67,202 | +0.23(+1.19%) |
Jan 11, 2017 | 19.34 | 19.80 | 19.34 | 19.74 | 45,282 | +0.42(+2.16%) |
Jan 10, 2017 | 18.88 | 19.36 | 18.88 | 19.32 | 53,563 | +0.71(+3.82%) |
Jan 09, 2017 | 18.38 | 18.70 | 18.17 | 18.61 | 20,120 | +0.06(+0.30%) |
Jan 06, 2017 | 18.78 | 18.82 | 18.54 | 18.55 | 19,908 | -0.33(-1.72%) |
Jan 05, 2017 | 18.53 | 18.91 | 18.48 | 18.88 | 26,017 | +0.45(+2.45%) |
Jan 04, 2017 | 18.09 | 18.43 | 18.04 | 18.43 | 48,875 | +0.52(+2.92%) |
Jan 03, 2017 | 17.52 | 17.92 | 17.39 | 17.90 | 46,320 | +0.54(+3.13%) |
Dec 30, 2016 | 17.36 | 17.36 | 17.36 | 0 | -0.12(-0.70%) | |
Dec 29, 2016 | 17.47 | 17.61 | 17.45 | 17.48 | 19,519 | -0.03(-0.14%) |
Dec 28, 2016 | 17.71 | 17.71 | 17.41 | 17.51 | 9,672 | +0.01(+0.05%) |
Dec 27, 2016 | 17.31 | 17.50 | 17.31 | 17.50 | 18,974 | +0.06(+0.35%) |
Dec 23, 2016 | 17.44 | 17.44 | 17.44 | 0 | -0.04(-0.25%) | |
Dec 22, 2016 | 17.67 | 17.67 | 17.46 | 17.48 | 15,906 | -0.36(-2.03%) |
Dec 21, 2016 | 18.09 | 18.49 | 17.79 | 17.84 | 63,124 | +0.02(+0.10%) |
Dec 20, 2016 | 17.43 | 18.03 | 17.43 | 17.83 | 54,388 | +0.34(+1.92%) |
Dec 19, 2016 | 17.71 | 17.92 | 17.40 | 17.49 | 82,665 | -0.56(-3.11%) |
Dec 16, 2016 | 18.41 | 18.42 | 18.01 | 18.05 | 53,381 | -0.44(-2.38%) |
Dec 15, 2016 | 18.55 | 18.61 | 18.27 | 18.49 | 53,819 | -0.48(-2.55%) |
Dec 14, 2016 | 19.21 | 19.37 | 18.75 | 18.97 | 35,067 | -0.30(-1.57%) |
Dec 13, 2016 | 19.78 | 19.78 | 19.05 | 19.28 | 139,627 | -0.57(-2.87%) |
Dec 12, 2016 | 19.85 | 20.17 | 19.68 | 19.85 | 69,490 | +0.08(+0.39%) |
Dec 09, 2016 | 20.02 | 20.15 | 19.70 | 19.77 | 158,905 | -0.11(-0.55%) |
Dec 08, 2016 | 19.78 | 19.93 | 19.64 | 19.88 | 101,805 | +0.21(+1.08%) |
Dec 07, 2016 | 19.58 | 19.72 | 19.35 | 19.66 | 56,165 | +0.39(+2.01%) |
Dec 06, 2016 | 19.41 | 19.41 | 19.17 | 19.28 | 239,124 | -0.03(-0.13%) |
Dec 05, 2016 | 18.93 | 19.36 | 18.93 | 19.30 | 66,830 | +0.67(+3.61%) |
Dec 02, 2016 | 18.45 | 18.71 | 18.30 | 18.63 | 54,428 | +0.18(+0.98%) |
Dec 01, 2016 | 18.30 | 18.68 | 18.30 | 18.45 | 38,555 | +0.11(+0.59%) |
Nov 30, 2016 | 18.29 | 18.46 | 18.21 | 18.34 | 35,379 | +0.02(+0.12%) |
Nov 29, 2016 | 18.64 | 18.64 | 18.29 | 18.32 | 95,681 | -0.62(-3.28%) |
Nov 28, 2016 | 19.15 | 19.15 | 18.84 | 18.94 | 89,201 | +0.09(+0.46%) |
Nov 25, 2016 | 18.91 | 19.13 | 18.78 | 18.85 | 77,319 | +0.21(+1.11%) |
Nov 23, 2016 | 18.65 | 18.65 | 18.65 | 0 | +0.38(+2.06%) | |
Nov 22, 2016 | 17.70 | 18.28 | 17.70 | 18.27 | 199,509 | +0.81(+4.67%) |
Nov 21, 2016 | 17.20 | 17.48 | 17.20 | 17.46 | 52,532 | +0.44(+2.59%) |
Nov 18, 2016 | 17.33 | 17.51 | 16.88 | 17.02 | 38,096 | -0.28(-1.60%) |
Nov 17, 2016 | 17.59 | 17.59 | 17.17 | 17.29 | 70,394 | +0.04(+0.25%) |
Nov 16, 2016 | 17.26 | 17.33 | 16.79 | 17.25 | 52,507 | -0.17(-0.99%) |
Nov 15, 2016 | 17.23 | 17.42 | 16.71 | 17.42 | 62,058 | -0.14(-0.80%) |
Nov 14, 2016 | 17.83 | 17.83 | 17.43 | 17.56 | 78,606 | -0.02(-0.09%) |
Nov 11, 2016 | 18.24 | 18.37 | 17.27 | 17.58 | 225,798 | -0.37(-2.07%) |
Nov 10, 2016 | 17.92 | 18.11 | 17.75 | 17.95 | 155,933 | +0.98(+5.80%) |
Nov 09, 2016 | 16.86 | 17.14 | 16.65 | 16.96 | 186,948 | +0.61(+3.75%) |
Nov 08, 2016 | 15.95 | 16.49 | 15.85 | 16.35 | 55,172 | +0.58(+3.67%) |
Nov 07, 2016 | 15.44 | 15.77 | 15.35 | 15.77 | 70,258 | +0.74(+4.93%) |
Nov 04, 2016 | 15.00 | 15.14 | 15.00 | 15.03 | 13,358 | -0.07(-0.46%) |
Nov 03, 2016 | 15.02 | 15.10 | 15.02 | 15.10 | 608 | +0.16(+1.10%) |
Nov 02, 2016 | 15.09 | 15.10 | 14.89 | 14.94 | 7,933 | -0.16(-1.09%) |
Nov 01, 2016 | 15.05 | 15.49 | 15.01 | 15.10 | 11,714 | -0.03(-0.23%) |
Oct 31, 2016 | 15.00 | 15.13 | 14.96 | 15.13 | 8,569 | +0.24(+1.62%) |
Oct 28, 2016 | 14.77 | 15.00 | 14.77 | 14.89 | 13,820 | +0.05(+0.35%) |
Oct 27, 2016 | 14.93 | 15.04 | 14.81 | 14.84 | 11,769 | +0.02(+0.15%) |
Oct 26, 2016 | 14.76 | 14.96 | 14.62 | 14.82 | 13,230 | -0.08(-0.55%) |
Oct 25, 2016 | 14.76 | 15.09 | 14.76 | 14.90 | 18,361 | +0.38(+2.63%) |
Oct 24, 2016 | 14.69 | 14.73 | 14.51 | 14.52 | 4,893 | -0.13(-0.90%) |
Oct 21, 2016 | 14.56 | 14.69 | 14.56 | 14.65 | 8,608 | +0.09(+0.59%) |
Oct 20, 2016 | 14.06 | 14.56 | 14.06 | 14.56 | 14,934 | +0.00(+0.00%) |
Oct 19, 2016 | 14.58 | 14.69 | 14.49 | 14.56 | 12,295 | -0.07(-0.49%) |
Oct 18, 2016 | 14.32 | 14.64 | 14.32 | 14.64 | 9,766 | +0.41(+2.87%) |
Oct 17, 2016 | 14.09 | 14.23 | 14.09 | 14.23 | 1,499 | +0.08(+0.55%) |
Oct 14, 2016 | 14.14 | 14.19 | 14.14 | 14.15 | 1,431 | -0.03(-0.18%) |
Oct 13, 2016 | 14.13 | 14.22 | 14.00 | 14.18 | 5,382 | -0.12(-0.86%) |
Oct 12, 2016 | 14.25 | 14.36 | 14.25 | 14.30 | 2,596 | +0.20(+1.43%) |
Oct 11, 2016 | 14.35 | 14.35 | 14.10 | 14.10 | 3,597 | -0.26(-1.80%) |
Oct 10, 2016 | 14.23 | 14.56 | 14.23 | 14.36 | 3,095 | +0.13(+0.90%) |
Oct 07, 2016 | 14.53 | 14.53 | 14.13 | 14.23 | 3,637 | +0.16(+1.11%) |
Oct 06, 2016 | 14.32 | 14.32 | 14.06 | 14.07 | 7,191 | -0.25(-1.75%) |
Oct 05, 2016 | 14.19 | 14.38 | 14.19 | 14.32 | 4,404 | +0.28(+2.02%) |
Oct 04, 2016 | 14.43 | 14.43 | 13.94 | 14.04 | 3,378 | -0.40(-2.74%) |
Oct 03, 2016 | 14.62 | 14.62 | 14.37 | 14.44 | 12,129 | -0.04(-0.27%) |
Sep 30, 2016 | 14.52 | 14.52 | 14.39 | 14.47 | 6,516 | +0.07(+0.45%) |
Sep 29, 2016 | 14.45 | 14.50 | 14.30 | 14.41 | 5,711 | +0.03(+0.24%) |
Sep 28, 2016 | 14.02 | 14.37 | 14.02 | 14.37 | 5,133 | +0.36(+2.59%) |
Sep 27, 2016 | 14.03 | 14.11 | 13.88 | 14.01 | 12,317 | -0.26(-1.81%) |
Sep 26, 2016 | 14.32 | 14.33 | 14.16 | 14.27 | 4,071 | -0.12(-0.85%) |
Sep 23, 2016 | 14.30 | 14.44 | 14.08 | 14.39 | 4,692 | -0.08(-0.54%) |
Sep 22, 2016 | 14.42 | 14.63 | 14.42 | 14.47 | 14,586 | +0.34(+2.38%) |
Sep 21, 2016 | 14.05 | 14.14 | 13.73 | 14.13 | 7,894 | +0.24(+1.74%) |
Sep 20, 2016 | 13.91 | 13.93 | 13.84 | 13.89 | 5,087 | +0.07(+0.50%) |
Sep 19, 2016 | 13.98 | 14.14 | 13.82 | 13.82 | 17,832 | +0.03(+0.19%) |
Sep 16, 2016 | 13.84 | 13.89 | 13.69 | 13.80 | 16,552 | +0.09(+0.69%) |
Sep 15, 2016 | 13.68 | 13.94 | 13.63 | 13.70 | 24,339 | -0.02(-0.13%) |
Sep 14, 2016 | 13.63 | 13.81 | 13.48 | 13.72 | 16,767 | +0.27(+1.99%) |
Sep 13, 2016 | 13.93 | 13.93 | 13.40 | 13.45 | 54,333 | -0.53(-3.77%) |
Sep 12, 2016 | 13.60 | 14.11 | 13.59 | 13.98 | 32,030 | +0.07(+0.52%) |
Sep 09, 2016 | 14.16 | 14.16 | 13.81 | 13.91 | 24,181 | -0.42(-2.95%) |
Sep 08, 2016 | 14.31 | 14.37 | 14.25 | 14.33 | 7,399 | -0.01(-0.08%) |
Sep 07, 2016 | 14.31 | 14.38 | 14.28 | 14.34 | 6,774 | -0.01(-0.08%) |
Sep 06, 2016 | 14.24 | 14.43 | 14.18 | 14.35 | 12,399 | +0.20(+1.42%) |
Sep 02, 2016 | 13.93 | 14.15 | 14.15 | 14.15 | 17,500 | +0.39(+2.82%) |
Sep 01, 2016 | 13.56 | 13.80 | 13.55 | 13.76 | 10,668 | +0.09(+0.63%) |
Aug 31, 2016 | 13.86 | 13.86 | 13.62 | 13.68 | 27,891 | -0.20(-1.43%) |
Aug 30, 2016 | 14.15 | 14.15 | 13.82 | 13.87 | 28,764 | -0.41(-2.90%) |
Aug 29, 2016 | 14.12 | 14.43 | 14.03 | 14.29 | 20,480 | -0.02(-0.12%) |
Aug 26, 2016 | 14.63 | 14.76 | 14.15 | 14.31 | 6,905 | +0.05(+0.32%) |
Aug 25, 2016 | 14.18 | 14.34 | 14.02 | 14.26 | 29,603 | -0.03(-0.20%) |
Aug 24, 2016 | 14.67 | 14.67 | 14.26 | 14.29 | 47,940 | -0.55(-3.73%) |
Aug 23, 2016 | 14.91 | 15.00 | 14.80 | 14.84 | 52,459 | +0.04(+0.30%) |
Aug 22, 2016 | 14.69 | 14.80 | 14.54 | 14.80 | 15,297 | -0.10(-0.69%) |
Aug 19, 2016 | 15.07 | 15.07 | 14.76 | 14.90 | 25,512 | -0.17(-1.15%) |
Aug 18, 2016 | 14.89 | 15.13 | 14.86 | 15.07 | 11,727 | +0.32(+2.16%) |
Aug 17, 2016 | 14.93 | 14.93 | 14.57 | 14.75 | 41,971 | -0.25(-1.67%) |
Aug 16, 2016 | 15.00 | 15.01 | 14.86 | 15.00 | 45,853 | +0.22(+1.52%) |
Aug 15, 2016 | 14.91 | 14.91 | 14.74 | 14.78 | 8,200 | +0.05(+0.32%) |
Aug 12, 2016 | 14.91 | 14.94 | 14.71 | 14.73 | 14,043 | -0.27(-1.81%) |
Aug 11, 2016 | 15.10 | 15.10 | 14.89 | 15.00 | 8,206 | +0.15(+1.03%) |
Aug 10, 2016 | 15.19 | 15.31 | 14.83 | 14.85 | 13,810 | +0.04(+0.30%) |
Aug 09, 2016 | 14.75 | 14.90 | 14.75 | 14.81 | 25,395 | +0.04(+0.29%) |
Aug 08, 2016 | 14.80 | 15.03 | 14.70 | 14.76 | 22,549 | +0.16(+1.12%) |
Aug 05, 2016 | 14.72 | 14.73 | 14.52 | 14.60 | 34,854 | -0.15(-0.99%) |
Aug 04, 2016 | 14.72 | 14.86 | 14.63 | 14.75 | 11,562 | -0.02(-0.12%) |
Aug 03, 2016 | 14.81 | 14.81 | 14.54 | 14.76 | 9,984 | +0.01(+0.06%) |
Aug 02, 2016 | 15.10 | 15.10 | 14.68 | 14.75 | 17,433 | -0.01(-0.06%) |
Aug 01, 2016 | 14.69 | 14.96 | 14.68 | 14.76 | 21,817 | -0.25(-1.67%) |
Jul 29, 2016 | 14.81 | 15.01 | 14.68 | 15.01 | 15,862 | +0.14(+0.93%) |
Jul 28, 2016 | 14.61 | 14.88 | 14.61 | 14.87 | 10,923 | +0.37(+2.58%) |
Jul 27, 2016 | 14.76 | 14.76 | 14.39 | 14.50 | 13,722 | +0.06(+0.45%) |
Jul 26, 2016 | 14.13 | 14.46 | 14.13 | 14.44 | 24,458 | +0.26(+1.83%) |
Jul 25, 2016 | 14.32 | 14.32 | 14.12 | 14.18 | 18,362 | -0.17(-1.20%) |
Jul 22, 2016 | 14.43 | 14.43 | 14.32 | 14.35 | 5,484 | -0.06(-0.44%) |
Jul 21, 2016 | 14.43 | 14.58 | 14.31 | 14.41 | 20,566 | +0.17(+1.16%) |
Jul 20, 2016 | 14.28 | 14.35 | 13.89 | 14.25 | 21,261 | -0.05(-0.35%) |
Jul 19, 2016 | 14.43 | 14.61 | 14.30 | 14.30 | 10,786 | -0.40(-2.75%) |
Jul 18, 2016 | 14.81 | 14.81 | 14.50 | 14.70 | 22,225 | -0.07(-0.48%) |
Jul 15, 2016 | 14.91 | 14.93 | 14.68 | 14.77 | 25,107 | -0.13(-0.87%) |
Jul 14, 2016 | 14.85 | 15.05 | 14.85 | 14.90 | 15,862 | +0.11(+0.75%) |
Jul 13, 2016 | 14.86 | 14.96 | 14.63 | 14.79 | 46,403 | +0.14(+0.95%) |
Jul 12, 2016 | 14.32 | 14.67 | 14.32 | 14.65 | 46,822 | +0.57(+4.04%) |
Jul 11, 2016 | 13.76 | 14.10 | 13.76 | 14.08 | 70,016 | +0.45(+3.33%) |
Jul 08, 2016 | 13.55 | 13.67 | 13.49 | 13.63 | 16,347 | +0.28(+2.07%) |
Jul 07, 2016 | 13.61 | 13.66 | 13.29 | 13.35 | 48,646 | -0.09(-0.69%) |
Jul 06, 2016 | 13.33 | 13.53 | 13.21 | 13.44 | 10,572 | +0.03(+0.19%) |
Jul 05, 2016 | 13.88 | 13.88 | 13.31 | 13.42 | 37,007 | -0.13(-0.96%) |
Jul 01, 2016 | 13.31 | 13.55 | 13.55 | 13.55 | 91,326 | +0.25(+1.88%) |
Jun 30, 2016 | 13.22 | 13.34 | 13.05 | 13.30 | 80,057 | +0.35(+2.73%) |
Jun 29, 2016 | 12.91 | 13.10 | 12.89 | 12.94 | 16,909 | +0.27(+2.14%) |
Jun 28, 2016 | 12.53 | 12.90 | 12.43 | 12.67 | 19,307 | +0.57(+4.68%) |
Jun 27, 2016 | 12.60 | 12.60 | 12.11 | 12.11 | 67,538 | -0.46(-3.64%) |
Jun 24, 2016 | 12.49 | 12.90 | 12.36 | 12.56 | 68,996 | -0.99(-7.33%) |
Jun 23, 2016 | 13.44 | 13.60 | 13.39 | 13.56 | 48,801 | +0.40(+3.03%) |
Jun 22, 2016 | 13.38 | 13.40 | 13.09 | 13.16 | 8,793 | -0.08(-0.59%) |
Jun 21, 2016 | 13.18 | 13.25 | 12.99 | 13.24 | 17,199 | -0.02(-0.13%) |
Jun 20, 2016 | 13.37 | 13.40 | 13.14 | 13.25 | 10,369 | +0.35(+2.74%) |
Jun 17, 2016 | 13.00 | 13.14 | 12.85 | 12.90 | 45,806 | +0.31(+2.47%) |
Jun 16, 2016 | 12.63 | 12.63 | 12.36 | 12.59 | 26,248 | -0.27(-2.08%) |
Jun 15, 2016 | 12.86 | 12.89 | 12.84 | 12.86 | 9,606 | +0.40(+3.19%) |
Jun 14, 2016 | 12.61 | 12.65 | 12.37 | 12.46 | 16,581 | -0.36(-2.84%) |
Jun 13, 2016 | 12.76 | 12.94 | 12.75 | 12.82 | 12,810 | -0.08(-0.59%) |
Jun 10, 2016 | 13.03 | 13.09 | 12.81 | 12.90 | 45,833 | -0.50(-3.74%) |
Jun 09, 2016 | 13.63 | 13.74 | 13.25 | 13.40 | 49,240 | -0.34(-2.45%) |
Jun 08, 2016 | 13.56 | 13.89 | 13.56 | 13.74 | 22,297 | +0.29(+2.18%) |
Jun 07, 2016 | 13.24 | 13.48 | 13.12 | 13.44 | 31,588 | -0.07(-0.51%) |
Jun 06, 2016 | 13.12 | 13.52 | 13.12 | 13.51 | 20,376 | +0.53(+4.05%) |
Jun 03, 2016 | 12.85 | 13.00 | 12.84 | 12.99 | 34,715 | +0.58(+4.66%) |
Jun 02, 2016 | 12.56 | 12.56 | 12.34 | 12.41 | 5,671 | -0.14(-1.10%) |
Jun 01, 2016 | 12.33 | 12.55 | 12.32 | 12.55 | 25,461 | +0.03(+0.21%) |
May 31, 2016 | 12.69 | 12.83 | 12.43 | 12.52 | 12,199 | -0.19(-1.49%) |
May 27, 2016 | 12.67 | 12.71 | 12.71 | 12.71 | 17,036 | -0.02(-0.14%) |
May 26, 2016 | 12.92 | 13.15 | 12.69 | 12.73 | 22,230 | -0.04(-0.34%) |
May 25, 2016 | 12.55 | 12.81 | 12.43 | 12.77 | 11,582 | +0.40(+3.21%) |
May 24, 2016 | 12.54 | 12.58 | 12.36 | 12.37 | 19,379 | -0.18(-1.44%) |
May 23, 2016 | 12.65 | 12.65 | 12.54 | 12.55 | 11,844 | -0.02(-0.19%) |
May 20, 2016 | 12.61 | 12.66 | 12.55 | 12.58 | 5,725 | +0.12(+0.95%) |
May 19, 2016 | 12.41 | 12.57 | 12.21 | 12.46 | 30,618 | -0.10(-0.82%) |
May 18, 2016 | 12.82 | 12.94 | 12.47 | 12.56 | 37,796 | -0.50(-3.83%) |
May 17, 2016 | 13.04 | 13.21 | 12.76 | 13.06 | 13,369 | +0.30(+2.37%) |
May 16, 2016 | 12.55 | 13.02 | 12.55 | 12.76 | 16,384 | +0.28(+2.21%) |
May 13, 2016 | 12.53 | 12.63 | 12.42 | 12.49 | 11,644 | -0.11(-0.89%) |
May 12, 2016 | 13.03 | 13.16 | 12.51 | 12.60 | 30,651 | -0.31(-2.41%) |
May 11, 2016 | 12.77 | 13.09 | 12.77 | 12.91 | 47,636 | +0.21(+1.69%) |
May 10, 2016 | 12.52 | 12.69 | 12.47 | 12.69 | 21,040 | +0.19(+1.52%) |
May 09, 2016 | 13.02 | 13.02 | 12.41 | 12.50 | 84,527 | -0.82(-6.15%) |
May 06, 2016 | 13.13 | 13.47 | 13.13 | 13.32 | 9,945 | +0.05(+0.39%) |
May 05, 2016 | 13.43 | 13.62 | 13.23 | 13.27 | 14,667 | -0.05(-0.39%) |
May 04, 2016 | 13.59 | 13.77 | 13.30 | 13.32 | 42,835 | -0.61(-4.40%) |
May 03, 2016 | 14.45 | 14.45 | 13.90 | 13.93 | 37,968 | -0.78(-5.28%) |
May 02, 2016 | 14.88 | 15.13 | 14.53 | 14.71 | 35,335 | -0.12(-0.81%) |
Apr 29, 2016 | 14.31 | 14.83 | 14.31 | 14.83 | 53,494 | +0.74(+5.27%) |
Apr 28, 2016 | 14.11 | 14.43 | 13.92 | 14.09 | 46,640 | +0.03(+0.18%) |
Apr 27, 2016 | 13.81 | 14.14 | 13.81 | 14.06 | 32,605 | +0.28(+2.00%) |
Apr 26, 2016 | 13.78 | 13.91 | 13.63 | 13.79 | 8,069 | +0.23(+1.72%) |
Apr 25, 2016 | 13.75 | 13.94 | 13.55 | 13.56 | 28,370 | -0.32(-2.31%) |
Apr 22, 2016 | 13.70 | 14.10 | 13.70 | 13.88 | 73,081 | +0.09(+0.62%) |
Apr 21, 2016 | 14.28 | 14.28 | 13.77 | 13.79 | 32,877 | -0.31(-2.20%) |
Apr 20, 2016 | 14.00 | 14.44 | 14.00 | 14.10 | 58,081 | +0.10(+0.74%) |
Apr 19, 2016 | 13.27 | 14.00 | 12.93 | 14.00 | 54,143 | +1.06(+8.21%) |
Apr 18, 2016 | 12.45 | 12.96 | 12.45 | 12.93 | 25,932 | +0.40(+3.17%) |
Apr 15, 2016 | 12.49 | 12.54 | 12.28 | 12.54 | 13,886 | +0.03(+0.25%) |
Apr 14, 2016 | 12.74 | 12.74 | 12.40 | 12.51 | 23,214 | -0.04(-0.32%) |
Apr 13, 2016 | 12.51 | 12.76 | 12.51 | 12.55 | 47,029 | +0.10(+0.83%) |
Apr 12, 2016 | 11.87 | 12.45 | 11.87 | 12.44 | 44,091 | +0.78(+6.66%) |
Apr 11, 2016 | 11.44 | 11.84 | 11.44 | 11.67 | 21,082 | +0.32(+2.81%) |
Apr 08, 2016 | 11.31 | 11.54 | 11.14 | 11.35 | 9,906 | +0.26(+2.34%) |
Apr 07, 2016 | 11.51 | 11.51 | 10.87 | 11.09 | 58,961 | -0.48(-4.18%) |
Apr 06, 2016 | 11.38 | 11.63 | 11.34 | 11.57 | 8,928 | +0.02(+0.15%) |
Apr 05, 2016 | 11.61 | 11.67 | 11.38 | 11.55 | 25,331 | -0.23(-1.98%) |
Apr 04, 2016 | 12.15 | 12.15 | 11.65 | 11.79 | 26,709 | -0.27(-2.22%) |