Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.06 | 15.06 | 14.59 | 14.96 | 16,445 | -0.15(-0.99%) |
Jan 30, 2017 | 15.16 | 15.36 | 15.11 | 15.11 | 12,687 | -0.10(-0.65%) |
Jan 27, 2017 | 15.26 | 15.33 | 15.01 | 15.21 | 5,844 | +0.05(+0.33%) |
Jan 26, 2017 | 15.61 | 15.96 | 15.11 | 15.16 | 15,581 | -0.55(-3.48%) |
Jan 25, 2017 | 15.11 | 15.86 | 15.11 | 15.71 | 13,681 | +0.84(+5.69%) |
Jan 24, 2017 | 14.61 | 14.96 | 14.57 | 14.86 | 34,109 | +0.45(+3.10%) |
Jan 23, 2017 | 14.56 | 14.66 | 14.29 | 14.41 | 11,891 | -0.05(-0.34%) |
Jan 20, 2017 | 14.27 | 14.61 | 14.17 | 14.46 | 30,334 | +0.20(+1.39%) |
Jan 19, 2017 | 14.41 | 14.41 | 14.12 | 14.27 | 9,579 | -0.10(-0.69%) |
Jan 18, 2017 | 14.17 | 14.66 | 13.90 | 14.36 | 33,115 | +0.15(+1.05%) |
Jan 17, 2017 | 14.66 | 14.71 | 14.17 | 14.22 | 11,066 | -0.55(-3.70%) |
Jan 13, 2017 | 14.76 | 14.76 | 14.76 | 0 | +0.10(+0.68%) | |
Jan 12, 2017 | 15.16 | 15.16 | 14.56 | 14.66 | 10,260 | -0.40(-2.64%) |
Jan 11, 2017 | 15.61 | 15.61 | 14.86 | 15.06 | 7,395 | -0.51(-3.26%) |
Jan 10, 2017 | 15.07 | 15.62 | 15.07 | 15.57 | 8,250 | +0.49(+3.28%) |
Jan 09, 2017 | 15.07 | 15.37 | 14.83 | 15.07 | 11,083 | +0.00(+0.00%) |
Jan 06, 2017 | 15.72 | 15.72 | 15.02 | 15.07 | 10,913 | -0.64(-4.09%) |
Jan 05, 2017 | 15.86 | 15.96 | 15.62 | 15.72 | 11,579 | -0.35(-2.15%) |
Jan 04, 2017 | 16.11 | 16.21 | 15.81 | 16.06 | 13,377 | +0.10(+0.62%) |
Jan 03, 2017 | 16.61 | 16.65 | 15.91 | 15.96 | 12,455 | -0.59(-3.58%) |
Dec 30, 2016 | 16.56 | 16.56 | 16.56 | 0 | -0.25(-1.47%) | |
Dec 29, 2016 | 16.80 | 16.85 | 16.51 | 16.80 | 14,440 | -0.05(-0.29%) |
Dec 28, 2016 | 16.90 | 17.00 | 16.70 | 16.85 | 15,661 | -0.05(-0.29%) |
Dec 27, 2016 | 16.56 | 17.05 | 16.56 | 16.90 | 14,268 | +0.40(+2.39%) |
Dec 23, 2016 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 17.24 | 17.45 | 16.46 | 16.51 | 16,662 | -0.84(-4.84%) |
Dec 21, 2016 | 17.30 | 17.50 | 17.00 | 17.35 | 13,017 | +0.05(+0.29%) |
Dec 20, 2016 | 17.79 | 17.79 | 16.95 | 17.30 | 21,889 | -0.54(-3.05%) |
Dec 19, 2016 | 16.75 | 18.04 | 16.51 | 17.84 | 28,878 | +1.04(+6.18%) |
Dec 16, 2016 | 16.95 | 17.17 | 16.75 | 16.80 | 115,882 | -0.10(-0.58%) |
Dec 15, 2016 | 16.61 | 16.99 | 16.61 | 16.90 | 25,142 | +0.25(+1.48%) |
Dec 14, 2016 | 16.75 | 16.90 | 16.51 | 16.65 | 13,645 | -0.25(-1.46%) |
Dec 13, 2016 | 17.00 | 17.05 | 16.41 | 16.90 | 18,550 | +0.05(+0.29%) |
Dec 12, 2016 | 17.05 | 17.05 | 16.80 | 16.85 | 17,846 | -0.25(-1.45%) |
Dec 09, 2016 | 17.54 | 17.54 | 16.80 | 17.10 | 30,680 | -0.15(-0.86%) |
Dec 08, 2016 | 17.05 | 17.35 | 16.75 | 17.25 | 19,520 | +0.10(+0.58%) |
Dec 07, 2016 | 17.20 | 17.20 | 16.65 | 17.15 | 20,453 | -0.05(-0.29%) |
Dec 06, 2016 | 16.46 | 17.20 | 16.46 | 17.20 | 38,559 | +0.49(+2.96%) |
Dec 05, 2016 | 16.11 | 16.75 | 15.96 | 16.70 | 18,798 | +0.74(+4.64%) |
Dec 02, 2016 | 15.86 | 16.11 | 15.42 | 15.96 | 25,358 | +0.00(+0.00%) |
Dec 01, 2016 | 15.37 | 16.06 | 15.37 | 15.96 | 18,786 | +0.59(+3.86%) |
Nov 30, 2016 | 14.83 | 15.42 | 14.63 | 15.37 | 30,541 | +0.54(+3.67%) |
Nov 29, 2016 | 14.97 | 15.19 | 14.63 | 14.83 | 32,561 | -0.15(-0.99%) |
Nov 28, 2016 | 15.22 | 15.32 | 14.97 | 14.97 | 20,152 | -0.44(-2.88%) |
Nov 25, 2016 | 15.37 | 15.52 | 15.17 | 15.42 | 17,047 | +0.10(+0.64%) |
Nov 23, 2016 | 15.32 | 15.32 | 15.32 | 0 | -0.05(-0.32%) | |
Nov 22, 2016 | 15.12 | 15.42 | 14.78 | 15.37 | 19,399 | +0.35(+2.30%) |
Nov 21, 2016 | 14.88 | 15.07 | 14.78 | 15.02 | 12,869 | +0.00(+0.00%) |
Nov 18, 2016 | 14.88 | 15.22 | 14.68 | 15.02 | 33,554 | +0.15(+1.00%) |
Nov 17, 2016 | 14.43 | 14.93 | 14.28 | 14.88 | 24,118 | +0.40(+2.73%) |
Nov 16, 2016 | 15.12 | 15.27 | 13.94 | 14.48 | 134,713 | -0.79(-5.18%) |
Nov 15, 2016 | 14.53 | 15.47 | 14.39 | 15.27 | 44,063 | +0.69(+4.75%) |
Nov 14, 2016 | 14.18 | 14.63 | 13.64 | 14.58 | 37,308 | +0.49(+3.51%) |
Nov 11, 2016 | 12.75 | 14.09 | 12.06 | 14.09 | 44,163 | +1.53(+12.21%) |
Nov 10, 2016 | 11.96 | 12.70 | 11.86 | 12.55 | 34,850 | +0.69(+5.83%) |
Nov 09, 2016 | 10.43 | 12.26 | 10.28 | 11.86 | 47,776 | +1.58(+15.38%) |
Nov 08, 2016 | 10.63 | 10.77 | 10.18 | 10.28 | 13,789 | -0.44(-4.15%) |
Nov 07, 2016 | 10.58 | 10.77 | 10.38 | 10.72 | 14,842 | +0.40(+3.83%) |
Nov 04, 2016 | 10.43 | 10.48 | 10.28 | 10.33 | 19,681 | +0.00(+0.00%) |
Nov 03, 2016 | 10.63 | 10.63 | 10.33 | 10.33 | 12,394 | -0.30(-2.79%) |
Nov 02, 2016 | 10.43 | 10.67 | 10.13 | 10.63 | 29,728 | +0.25(+2.38%) |
Nov 01, 2016 | 10.43 | 10.53 | 10.18 | 10.38 | 54,453 | -0.30(-2.78%) |
Oct 31, 2016 | 10.43 | 10.82 | 10.18 | 10.67 | 14,971 | +0.10(+0.93%) |
Oct 28, 2016 | 10.63 | 10.87 | 10.43 | 10.58 | 15,352 | +0.00(+0.00%) |
Oct 27, 2016 | 10.87 | 10.87 | 10.48 | 10.58 | 12,398 | -0.30(-2.73%) |
Oct 26, 2016 | 10.87 | 10.97 | 10.77 | 10.87 | 9,810 | -0.10(-0.90%) |
Oct 25, 2016 | 10.63 | 11.17 | 10.58 | 10.97 | 17,600 | +0.25(+2.30%) |
Oct 24, 2016 | 10.53 | 10.77 | 10.48 | 10.72 | 14,626 | +0.30(+2.84%) |
Oct 21, 2016 | 10.28 | 10.49 | 10.16 | 10.43 | 12,702 | -0.02(-0.19%) |
Oct 20, 2016 | 10.40 | 10.70 | 10.33 | 10.45 | 21,551 | +0.01(+0.09%) |
Oct 19, 2016 | 10.42 | 10.69 | 10.41 | 10.44 | 23,745 | -0.08(-0.75%) |
Oct 18, 2016 | 10.46 | 10.60 | 10.34 | 10.52 | 8,805 | +0.13(+1.24%) |
Oct 17, 2016 | 10.28 | 10.45 | 10.28 | 10.39 | 10,548 | +0.10(+0.96%) |
Oct 14, 2016 | 10.40 | 10.56 | 10.27 | 10.29 | 16,897 | +0.04(+0.39%) |
Oct 13, 2016 | 10.52 | 10.52 | 10.10 | 10.25 | 32,923 | -0.27(-2.54%) |
Oct 12, 2016 | 10.47 | 10.74 | 10.42 | 10.52 | 76,781 | +0.15(+1.43%) |
Oct 11, 2016 | 10.53 | 10.57 | 10.23 | 10.37 | 64,300 | -0.26(-2.49%) |
Oct 10, 2016 | 10.12 | 10.74 | 10.12 | 10.63 | 32,018 | +0.52(+5.14%) |
Oct 07, 2016 | 10.94 | 10.94 | 10.08 | 10.11 | 19,805 | -0.77(-7.11%) |
Oct 06, 2016 | 10.54 | 11.12 | 10.54 | 10.89 | 151,618 | +0.25(+2.40%) |
Oct 05, 2016 | 10.44 | 10.72 | 10.29 | 10.63 | 89,049 | +0.44(+4.33%) |
Oct 04, 2016 | 10.52 | 10.52 | 10.14 | 10.19 | 18,977 | -0.32(-3.08%) |
Oct 03, 2016 | 10.83 | 10.94 | 10.33 | 10.52 | 16,290 | -0.35(-3.25%) |
Sep 30, 2016 | 11.04 | 11.07 | 10.78 | 10.87 | 26,251 | -0.19(-1.68%) |
Sep 29, 2016 | 11.03 | 11.27 | 11.02 | 11.05 | 26,985 | +0.03(+0.27%) |
Sep 28, 2016 | 10.86 | 11.16 | 10.86 | 11.03 | 19,033 | +0.14(+1.26%) |
Sep 27, 2016 | 10.70 | 10.96 | 10.54 | 10.89 | 19,876 | +0.19(+1.74%) |
Sep 26, 2016 | 10.05 | 10.78 | 10.05 | 10.70 | 28,032 | +0.57(+5.61%) |
Sep 23, 2016 | 10.11 | 10.44 | 10.10 | 10.13 | 25,671 | -0.04(-0.39%) |
Sep 22, 2016 | 10.14 | 10.28 | 9.937 | 10.17 | 27,411 | +0.11(+1.07%) |
Sep 21, 2016 | 9.771 | 10.07 | 9.771 | 10.06 | 12,199 | +0.38(+3.95%) |
Sep 20, 2016 | 9.339 | 9.947 | 9.339 | 9.682 | 42,014 | +0.26(+2.81%) |
Sep 19, 2016 | 10.05 | 10.06 | 9.153 | 9.418 | 110,295 | -0.56(-5.60%) |
Sep 16, 2016 | 10.09 | 10.18 | 9.957 | 9.976 | 46,817 | -0.10(-0.97%) |
Sep 15, 2016 | 10.05 | 10.28 | 10.05 | 10.07 | 15,120 | +0.02(+0.19%) |
Sep 14, 2016 | 9.918 | 10.31 | 9.908 | 10.05 | 24,150 | +0.20(+1.99%) |
Sep 13, 2016 | 10.27 | 10.38 | 9.780 | 9.859 | 31,884 | -0.50(-4.82%) |
Sep 12, 2016 | 10.33 | 10.42 | 10.24 | 10.36 | 15,524 | -0.05(-0.47%) |
Sep 09, 2016 | 10.68 | 10.72 | 10.38 | 10.41 | 24,418 | -0.53(-4.84%) |
Sep 08, 2016 | 11.20 | 11.21 | 10.83 | 10.94 | 11,879 | -0.26(-2.36%) |
Sep 07, 2016 | 11.32 | 11.41 | 11.18 | 11.20 | 18,789 | -0.22(-1.89%) |
Sep 06, 2016 | 11.63 | 11.63 | 11.32 | 11.42 | 13,947 | -0.12(-1.02%) |
Sep 02, 2016 | 11.14 | 11.53 | 11.53 | 11.53 | 35,815 | +0.46(+4.16%) |
Sep 01, 2016 | 10.56 | 11.11 | 10.56 | 11.07 | 34,900 | +0.49(+4.63%) |
Aug 31, 2016 | 11.01 | 11.01 | 10.54 | 10.58 | 23,779 | -0.31(-2.88%) |
Aug 30, 2016 | 10.93 | 11.13 | 10.89 | 10.90 | 13,480 | +0.06(+0.54%) |
Aug 29, 2016 | 10.77 | 10.91 | 10.73 | 10.84 | 16,156 | +0.08(+0.73%) |
Aug 26, 2016 | 11.09 | 11.35 | 10.69 | 10.76 | 19,558 | -0.34(-3.09%) |
Aug 25, 2016 | 11.33 | 11.40 | 11.07 | 11.10 | 26,939 | -0.24(-2.07%) |
Aug 24, 2016 | 11.80 | 11.90 | 11.28 | 11.34 | 27,152 | -0.49(-4.14%) |
Aug 23, 2016 | 11.96 | 12.08 | 11.76 | 11.83 | 22,885 | +0.03(+0.25%) |
Aug 22, 2016 | 12.38 | 12.38 | 11.77 | 11.80 | 35,369 | -0.58(-4.67%) |
Aug 19, 2016 | 12.91 | 13.00 | 12.35 | 12.38 | 65,975 | -0.58(-4.46%) |
Aug 18, 2016 | 12.42 | 13.02 | 12.42 | 12.96 | 26,022 | +0.42(+3.36%) |
Aug 17, 2016 | 12.31 | 12.62 | 12.21 | 12.53 | 20,769 | +0.13(+1.03%) |
Aug 16, 2016 | 12.82 | 12.85 | 12.31 | 12.41 | 23,797 | -0.46(-3.58%) |
Aug 15, 2016 | 12.51 | 13.15 | 12.50 | 12.87 | 45,088 | +0.36(+2.90%) |
Aug 12, 2016 | 12.05 | 12.62 | 12.04 | 12.50 | 42,423 | +0.47(+3.91%) |
Aug 11, 2016 | 11.38 | 12.19 | 11.26 | 12.03 | 37,051 | +0.70(+6.14%) |
Aug 10, 2016 | 11.33 | 11.45 | 11.27 | 11.34 | 20,368 | +0.08(+0.70%) |
Aug 09, 2016 | 11.29 | 11.33 | 11.15 | 11.26 | 25,325 | +0.03(+0.26%) |
Aug 08, 2016 | 11.42 | 11.45 | 11.08 | 11.23 | 26,185 | -0.08(-0.69%) |
Aug 05, 2016 | 11.33 | 11.59 | 11.23 | 11.31 | 18,436 | +0.07(+0.61%) |
Aug 04, 2016 | 11.33 | 11.44 | 11.22 | 11.24 | 13,645 | -0.04(-0.35%) |
Aug 03, 2016 | 11.40 | 11.47 | 10.85 | 11.28 | 71,392 | -0.38(-3.28%) |
Aug 02, 2016 | 12.48 | 12.50 | 11.64 | 11.66 | 62,943 | -0.84(-6.74%) |
Aug 01, 2016 | 12.95 | 13.06 | 12.47 | 12.50 | 41,198 | -0.44(-3.41%) |
Jul 29, 2016 | 12.92 | 13.30 | 12.74 | 12.95 | 30,026 | -0.01(-0.08%) |
Jul 28, 2016 | 13.23 | 13.38 | 12.92 | 12.96 | 40,742 | -0.30(-2.29%) |
Jul 27, 2016 | 12.56 | 13.31 | 12.56 | 13.26 | 56,361 | +0.78(+6.28%) |
Jul 26, 2016 | 12.07 | 12.72 | 12.03 | 12.48 | 70,207 | +0.51(+4.26%) |
Jul 25, 2016 | 11.99 | 12.04 | 11.88 | 11.97 | 38,244 | -0.02(-0.16%) |
Jul 22, 2016 | 11.66 | 12.02 | 11.65 | 11.99 | 22,105 | +0.20(+1.66%) |
Jul 21, 2016 | 11.83 | 11.92 | 11.59 | 11.79 | 36,225 | -0.04(-0.33%) |
Jul 20, 2016 | 12.09 | 12.20 | 11.73 | 11.83 | 37,285 | -0.28(-2.35%) |
Jul 19, 2016 | 12.50 | 12.50 | 12.06 | 12.11 | 34,964 | -0.49(-3.89%) |
Jul 18, 2016 | 12.69 | 12.82 | 12.26 | 12.60 | 44,678 | -0.32(-2.50%) |
Jul 15, 2016 | 12.84 | 13.22 | 12.74 | 12.93 | 61,919 | +0.14(+1.07%) |
Jul 14, 2016 | 12.68 | 12.98 | 12.63 | 12.79 | 30,702 | +0.24(+1.95%) |
Jul 13, 2016 | 12.85 | 13.17 | 12.39 | 12.54 | 52,734 | -0.32(-2.50%) |
Jul 12, 2016 | 12.02 | 12.95 | 11.89 | 12.87 | 75,109 | +0.88(+7.31%) |
Jul 11, 2016 | 11.53 | 12.25 | 11.53 | 11.99 | 84,109 | +0.39(+3.36%) |
Jul 08, 2016 | 11.00 | 11.65 | 10.99 | 11.60 | 104,328 | +0.61(+5.58%) |
Jul 07, 2016 | 11.31 | 11.84 | 10.85 | 10.99 | 83,835 | -0.36(-3.17%) |
Jul 06, 2016 | 10.95 | 11.42 | 10.95 | 11.35 | 47,046 | +0.31(+2.82%) |
Jul 05, 2016 | 11.05 | 11.14 | 10.78 | 11.04 | 26,280 | -0.16(-1.39%) |
Jul 01, 2016 | 10.95 | 11.19 | 11.19 | 11.19 | 30,313 | +0.18(+1.68%) |
Jun 30, 2016 | 10.66 | 11.03 | 10.45 | 11.01 | 46,708 | +0.49(+4.63%) |
Jun 29, 2016 | 10.86 | 10.86 | 10.43 | 10.52 | 84,359 | +0.08(+0.75%) |
Jun 28, 2016 | 10.63 | 10.70 | 10.10 | 10.44 | 123,816 | +0.06(+0.56%) |
Jun 27, 2016 | 11.35 | 11.42 | 10.28 | 10.38 | 136,546 | -1.16(-10.03%) |
Jun 24, 2016 | 12.01 | 12.33 | 11.32 | 11.54 | 744,843 | -0.89(-7.13%) |
Jun 23, 2016 | 12.37 | 13.02 | 12.33 | 12.43 | 89,572 | +0.06(+0.47%) |
Jun 22, 2016 | 12.10 | 12.45 | 12.09 | 12.37 | 37,548 | +0.27(+2.25%) |
Jun 21, 2016 | 12.48 | 12.63 | 11.90 | 12.10 | 59,667 | -0.27(-2.20%) |
Jun 20, 2016 | 12.77 | 13.11 | 12.35 | 12.37 | 52,542 | -0.19(-1.55%) |
Jun 17, 2016 | 12.53 | 12.81 | 12.33 | 12.56 | 81,764 | -0.17(-1.30%) |
Jun 16, 2016 | 12.71 | 13.00 | 12.23 | 12.73 | 35,469 | -0.09(-0.68%) |
Jun 15, 2016 | 12.74 | 13.18 | 12.65 | 12.82 | 52,969 | +0.20(+1.62%) |
Jun 14, 2016 | 12.48 | 12.79 | 12.35 | 12.61 | 32,072 | +0.01(+0.08%) |
Jun 13, 2016 | 13.19 | 13.35 | 12.43 | 12.60 | 78,491 | -0.81(-6.02%) |
Jun 10, 2016 | 13.74 | 13.74 | 13.21 | 13.41 | 35,748 | -0.31(-2.27%) |
Jun 09, 2016 | 13.75 | 13.93 | 13.31 | 13.72 | 32,175 | -0.27(-1.95%) |
Jun 08, 2016 | 13.82 | 14.32 | 13.73 | 13.99 | 38,604 | +0.27(+1.99%) |
Jun 07, 2016 | 13.85 | 14.25 | 13.69 | 13.72 | 33,725 | -0.21(-1.54%) |
Jun 06, 2016 | 13.89 | 14.30 | 13.86 | 13.94 | 26,658 | +0.01(+0.07%) |
Jun 03, 2016 | 13.81 | 14.12 | 13.56 | 13.93 | 26,639 | +0.16(+1.13%) |
Jun 02, 2016 | 13.62 | 14.01 | 13.49 | 13.77 | 32,563 | -0.02(-0.14%) |
Jun 01, 2016 | 13.97 | 13.99 | 13.60 | 13.79 | 22,445 | -0.21(-1.53%) |
May 31, 2016 | 14.28 | 14.55 | 13.98 | 14.00 | 43,352 | -0.27(-1.91%) |
May 27, 2016 | 14.38 | 14.28 | 14.28 | 14.28 | 38,431 | -0.03(-0.20%) |
May 26, 2016 | 14.47 | 14.47 | 13.72 | 14.31 | 52,616 | +0.03(+0.20%) |
May 25, 2016 | 14.75 | 14.86 | 14.04 | 14.28 | 57,033 | -0.48(-3.23%) |
May 24, 2016 | 14.99 | 15.11 | 14.71 | 14.75 | 36,839 | -0.10(-0.66%) |
May 23, 2016 | 14.23 | 15.06 | 14.19 | 14.85 | 44,033 | +0.51(+3.53%) |
May 20, 2016 | 13.82 | 14.52 | 13.79 | 14.34 | 38,997 | +0.72(+5.29%) |
May 19, 2016 | 14.45 | 14.64 | 13.24 | 13.62 | 81,675 | -0.90(-6.17%) |
May 18, 2016 | 14.27 | 14.90 | 14.27 | 14.52 | 22,686 | +0.03(+0.20%) |
May 17, 2016 | 14.95 | 15.06 | 14.41 | 14.49 | 20,813 | -0.29(-1.97%) |
May 16, 2016 | 15.12 | 15.42 | 14.74 | 14.78 | 46,626 | -0.32(-2.13%) |
May 13, 2016 | 15.63 | 15.95 | 15.00 | 15.10 | 33,158 | -0.54(-3.48%) |
May 12, 2016 | 15.98 | 16.20 | 15.61 | 15.65 | 32,774 | -0.19(-1.23%) |
May 11, 2016 | 16.40 | 16.64 | 15.83 | 15.84 | 52,683 | -0.66(-4.01%) |
May 10, 2016 | 16.45 | 16.72 | 16.39 | 16.50 | 37,552 | -0.10(-0.59%) |
May 09, 2016 | 16.84 | 17.23 | 16.43 | 16.60 | 70,786 | -0.78(-4.48%) |
May 06, 2016 | 17.78 | 17.89 | 17.11 | 17.38 | 33,109 | -0.82(-4.49%) |
May 05, 2016 | 18.36 | 18.49 | 17.91 | 18.20 | 27,945 | -0.15(-0.80%) |
May 04, 2016 | 17.94 | 18.38 | 17.70 | 18.34 | 35,527 | +0.32(+1.78%) |
May 03, 2016 | 18.19 | 18.68 | 17.55 | 18.02 | 40,397 | -0.38(-2.06%) |
May 02, 2016 | 18.32 | 18.70 | 18.18 | 18.40 | 49,847 | -0.18(-0.94%) |
Apr 29, 2016 | 17.78 | 18.63 | 17.78 | 18.58 | 44,946 | +0.79(+4.43%) |
Apr 28, 2016 | 17.88 | 18.01 | 17.67 | 17.79 | 29,268 | -0.10(-0.54%) |
Apr 27, 2016 | 18.13 | 18.15 | 17.63 | 17.89 | 34,617 | -0.22(-1.24%) |
Apr 26, 2016 | 17.69 | 18.18 | 17.17 | 18.11 | 63,401 | +0.42(+2.36%) |
Apr 25, 2016 | 17.99 | 17.99 | 17.16 | 17.69 | 41,754 | -0.27(-1.52%) |
Apr 22, 2016 | 18.07 | 18.48 | 17.65 | 17.96 | 48,378 | -0.07(-0.38%) |
Apr 21, 2016 | 17.82 | 18.20 | 17.66 | 18.03 | 33,734 | +0.27(+1.53%) |
Apr 20, 2016 | 17.57 | 17.85 | 17.56 | 17.76 | 58,988 | +0.05(+0.27%) |
Apr 19, 2016 | 17.66 | 18.38 | 17.59 | 17.71 | 52,623 | +0.11(+0.61%) |
Apr 18, 2016 | 17.68 | 17.72 | 17.32 | 17.60 | 43,063 | -0.08(-0.44%) |
Apr 15, 2016 | 17.52 | 17.74 | 17.27 | 17.68 | 90,902 | +0.08(+0.44%) |
Apr 14, 2016 | 16.55 | 17.97 | 16.40 | 17.60 | 168,783 | +0.88(+5.24%) |
Apr 13, 2016 | 16.41 | 16.96 | 16.33 | 16.73 | 81,359 | +0.54(+3.31%) |
Apr 12, 2016 | 15.34 | 16.48 | 15.30 | 16.19 | 81,808 | +0.90(+5.89%) |
Apr 11, 2016 | 15.04 | 15.50 | 15.04 | 15.29 | 44,131 | +0.54(+3.67%) |
Apr 08, 2016 | 14.71 | 14.98 | 14.56 | 14.75 | 49,262 | +0.04(+0.26%) |
Apr 07, 2016 | 14.39 | 14.71 | 14.33 | 14.71 | 37,105 | +0.33(+2.29%) |
Apr 06, 2016 | 13.88 | 14.50 | 13.84 | 14.38 | 35,202 | +0.50(+3.63%) |
Apr 05, 2016 | 13.40 | 13.88 | 13.40 | 13.88 | 109,721 | +0.40(+2.94%) |
Apr 04, 2016 | 13.41 | 13.80 | 13.39 | 13.48 | 34,990 | -0.02(-0.14%) |
Apr 01, 2016 | 13.40 | 13.70 | 13.39 | 13.50 | 27,599 | +0.04(+0.29%) |
Mar 31, 2016 | 13.55 | 13.92 | 13.45 | 13.46 | 31,734 | -0.11(-0.78%) |
Mar 30, 2016 | 13.94 | 13.94 | 13.52 | 13.57 | 32,122 | -0.42(-2.98%) |
Mar 29, 2016 | 13.53 | 14.21 | 13.44 | 13.99 | 82,779 | +0.40(+2.92%) |
Mar 28, 2016 | 13.07 | 13.73 | 13.07 | 13.59 | 56,446 | +0.42(+3.16%) |
Mar 24, 2016 | 12.67 | 13.17 | 13.17 | 13.17 | 33,163 | +0.43(+3.34%) |
Mar 23, 2016 | 12.50 | 12.78 | 12.50 | 12.75 | 23,947 | -0.02(-0.15%) |
Mar 22, 2016 | 12.13 | 12.78 | 12.13 | 12.77 | 42,890 | +0.31(+2.49%) |
Mar 21, 2016 | 12.19 | 12.73 | 12.10 | 12.46 | 36,329 | +0.22(+1.82%) |
Mar 18, 2016 | 12.97 | 13.06 | 12.16 | 12.23 | 46,821 | -0.76(-5.88%) |
Mar 17, 2016 | 12.83 | 13.06 | 12.76 | 13.00 | 24,046 | +0.20(+1.59%) |
Mar 16, 2016 | 12.54 | 12.93 | 12.45 | 12.80 | 15,074 | +0.54(+4.42%) |
Mar 15, 2016 | 12.33 | 12.49 | 12.17 | 12.25 | 13,757 | -0.24(-1.94%) |
Mar 14, 2016 | 12.32 | 12.61 | 12.15 | 12.50 | 16,308 | +0.19(+1.57%) |
Mar 11, 2016 | 12.40 | 12.40 | 12.19 | 12.30 | 26,101 | -0.05(-0.39%) |
Mar 10, 2016 | 12.33 | 12.43 | 12.17 | 12.35 | 23,764 | -0.01(-0.08%) |
Mar 09, 2016 | 12.34 | 12.52 | 12.34 | 12.36 | 24,953 | +0.17(+1.43%) |
Mar 08, 2016 | 12.10 | 12.23 | 12.10 | 12.19 | 13,330 | +0.08(+0.64%) |
Mar 07, 2016 | 12.09 | 12.37 | 12.00 | 12.11 | 26,834 | +0.17(+1.46%) |
Mar 04, 2016 | 11.81 | 11.98 | 11.42 | 11.93 | 66,465 | -0.13(-1.04%) |
Mar 03, 2016 | 12.21 | 12.53 | 12.03 | 12.06 | 10,897 | -0.23(-1.89%) |
Mar 02, 2016 | 12.10 | 12.46 | 11.98 | 12.29 | 36,760 | +0.19(+1.60%) |
Mar 01, 2016 | 11.79 | 12.17 | 11.62 | 12.10 | 66,640 | +0.47(+4.08%) |
Feb 29, 2016 | 11.36 | 11.76 | 11.24 | 11.62 | 19,373 | +0.21(+1.87%) |
Feb 26, 2016 | 11.31 | 11.42 | 11.24 | 11.41 | 5,139 | +0.21(+1.90%) |
Feb 25, 2016 | 11.13 | 11.30 | 11.02 | 11.20 | 11,229 | +0.09(+0.78%) |
Feb 24, 2016 | 11.13 | 11.18 | 11.02 | 11.11 | 5,313 | -0.30(-2.63%) |
Feb 23, 2016 | 11.52 | 11.55 | 11.32 | 11.41 | 24,359 | +0.05(+0.43%) |
Feb 22, 2016 | 10.65 | 11.52 | 10.65 | 11.36 | 44,261 | +1.09(+10.65%) |
Feb 19, 2016 | 10.40 | 10.42 | 10.27 | 10.27 | 8,847 | -0.08(-0.75%) |
Feb 18, 2016 | 10.02 | 10.36 | 10.02 | 10.35 | 46,544 | +0.36(+3.59%) |
Feb 17, 2016 | 10.02 | 10.15 | 9.912 | 9.989 | 19,636 | +0.12(+1.18%) |
Feb 16, 2016 | 9.854 | 9.912 | 9.786 | 9.873 | 8,525 | -0.03(-0.29%) |
Feb 12, 2016 | 9.795 | 9.902 | 9.902 | 9.902 | 4,442 | +0.36(+3.75%) |
Feb 11, 2016 | 9.621 | 9.641 | 9.399 | 9.544 | 4,715 | -0.08(-0.80%) |
Feb 10, 2016 | 9.670 | 9.734 | 9.353 | 9.621 | 4,288 | -0.02(-0.20%) |
Feb 09, 2016 | 10.03 | 10.03 | 9.641 | 9.641 | 12,550 | -0.45(-4.51%) |
Feb 08, 2016 | 10.37 | 10.62 | 10.05 | 10.10 | 6,000 | -0.35(-3.34%) |
Feb 05, 2016 | 10.31 | 10.45 | 10.31 | 10.44 | 6,057 | +0.17(+1.70%) |
Feb 04, 2016 | 9.921 | 10.45 | 9.921 | 10.27 | 14,296 | +0.31(+3.11%) |
Feb 03, 2016 | 9.863 | 10.10 | 9.844 | 9.960 | 6,506 | +0.10(+0.98%) |
Feb 02, 2016 | 10.03 | 10.07 | 9.854 | 9.863 | 3,344 | -0.22(-2.21%) |