Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.30 | 11.50 | 11.20 | 11.30 | 61,425 | -0.10(-0.88%) |
Dec 28, 2016 | 11.40 | 11.70 | 11.30 | 11.40 | 60,149 | -0.10(-0.87%) |
Dec 27, 2016 | 11.50 | 12.00 | 11.40 | 11.50 | 51,251 | -0.10(-0.86%) |
Dec 23, 2016 | 11.60 | 11.60 | 11.60 | 0 | +0.10(+0.87%) | |
Dec 22, 2016 | 11.40 | 11.70 | 11.40 | 11.50 | 30,785 | +0.10(+0.88%) |
Dec 21, 2016 | 11.70 | 11.80 | 11.40 | 11.40 | 41,618 | -0.30(-2.56%) |
Dec 20, 2016 | 11.50 | 12.00 | 11.50 | 11.70 | 55,033 | +0.20(+1.74%) |
Dec 19, 2016 | 11.90 | 12.00 | 11.50 | 11.50 | 63,657 | -0.40(-3.36%) |
Dec 16, 2016 | 11.90 | 12.10 | 11.80 | 11.90 | 39,404 | -0.20(-1.65%) |
Dec 15, 2016 | 12.00 | 12.30 | 11.90 | 12.10 | 44,572 | +0.10(+0.83%) |
Dec 14, 2016 | 12.20 | 12.30 | 11.80 | 12.00 | 71,196 | -0.30(-2.44%) |
Dec 13, 2016 | 12.60 | 12.70 | 12.20 | 12.30 | 63,828 | -0.20(-1.60%) |
Dec 12, 2016 | 12.60 | 12.80 | 12.40 | 12.50 | 63,811 | -0.30(-2.34%) |
Dec 09, 2016 | 12.70 | 13.19 | 12.60 | 12.80 | 41,077 | +0.00(+0.00%) |
Dec 08, 2016 | 12.70 | 13.10 | 12.60 | 12.80 | 34,523 | +0.00(+0.00%) |
Dec 07, 2016 | 12.40 | 13.00 | 12.40 | 12.80 | 32,592 | +0.10(+0.79%) |
Dec 06, 2016 | 13.00 | 13.50 | 12.60 | 12.70 | 59,577 | -0.20(-1.55%) |
Dec 05, 2016 | 12.50 | 12.95 | 12.40 | 12.90 | 56,862 | +0.30(+2.38%) |
Dec 02, 2016 | 12.80 | 13.00 | 12.50 | 12.60 | 44,365 | -0.10(-0.79%) |
Dec 01, 2016 | 12.70 | 13.10 | 12.70 | 12.70 | 30,100 | +0.00(+0.00%) |
Nov 30, 2016 | 12.80 | 13.20 | 12.70 | 12.70 | 35,814 | +0.10(+0.79%) |
Nov 29, 2016 | 12.90 | 13.10 | 12.50 | 12.60 | 28,149 | -0.20(-1.56%) |
Nov 28, 2016 | 13.70 | 13.90 | 12.75 | 12.80 | 49,601 | -0.60(-4.48%) |
Nov 25, 2016 | 13.20 | 13.90 | 13.00 | 13.40 | 57,342 | +1.00(+8.06%) |
Nov 23, 2016 | 12.40 | 12.40 | 12.40 | 0 | +0.10(+0.81%) | |
Nov 22, 2016 | 12.50 | 12.70 | 12.00 | 12.30 | 74,265 | -0.20(-1.60%) |
Nov 21, 2016 | 13.00 | 13.20 | 12.50 | 12.50 | 36,885 | -0.30(-2.34%) |
Nov 18, 2016 | 12.80 | 13.00 | 12.60 | 12.80 | 38,154 | +0.00(+0.00%) |
Nov 17, 2016 | 13.30 | 13.30 | 12.70 | 12.80 | 28,048 | -0.30(-2.29%) |
Nov 16, 2016 | 12.90 | 13.30 | 12.70 | 13.10 | 26,940 | +0.10(+0.77%) |
Nov 15, 2016 | 13.80 | 13.90 | 12.70 | 13.00 | 60,295 | -0.60(-4.41%) |
Nov 14, 2016 | 13.70 | 14.00 | 13.35 | 13.60 | 39,489 | +0.20(+1.49%) |
Nov 11, 2016 | 12.30 | 13.50 | 12.10 | 13.40 | 72,969 | +1.60(+13.56%) |
Nov 10, 2016 | 13.40 | 14.00 | 11.70 | 11.80 | 223,066 | -2.10(-15.11%) |
Nov 09, 2016 | 13.60 | 14.20 | 13.50 | 13.90 | 46,581 | -0.20(-1.42%) |
Nov 08, 2016 | 14.00 | 14.20 | 13.80 | 14.10 | 20,305 | +0.00(+0.00%) |
Nov 07, 2016 | 14.70 | 14.70 | 14.00 | 14.10 | 28,891 | +0.20(+1.44%) |
Nov 04, 2016 | 14.00 | 14.50 | 13.30 | 13.90 | 103,689 | -0.20(-1.42%) |
Nov 03, 2016 | 14.90 | 14.90 | 14.00 | 14.10 | 72,761 | -0.70(-4.73%) |
Nov 02, 2016 | 15.30 | 15.30 | 14.50 | 14.80 | 71,492 | -0.50(-3.27%) |
Nov 01, 2016 | 15.50 | 15.50 | 15.20 | 15.30 | 30,935 | -0.20(-1.29%) |
Oct 31, 2016 | 15.60 | 15.80 | 15.40 | 15.50 | 24,092 | -0.10(-0.64%) |
Oct 28, 2016 | 15.80 | 16.40 | 15.60 | 15.60 | 36,948 | -0.20(-1.27%) |
Oct 27, 2016 | 16.90 | 17.20 | 15.80 | 15.80 | 36,463 | -1.10(-6.51%) |
Oct 26, 2016 | 16.20 | 17.00 | 16.20 | 16.90 | 32,052 | +0.60(+3.68%) |
Oct 25, 2016 | 16.70 | 16.80 | 16.20 | 16.30 | 30,636 | -0.30(-1.81%) |
Oct 24, 2016 | 17.80 | 17.80 | 16.23 | 16.60 | 45,817 | +0.50(+3.11%) |
Oct 21, 2016 | 15.90 | 16.30 | 15.80 | 16.10 | 27,507 | +0.20(+1.26%) |
Oct 20, 2016 | 16.20 | 16.20 | 15.80 | 15.90 | 10,437 | +0.00(+0.00%) |
Oct 19, 2016 | 16.10 | 16.27 | 15.60 | 15.90 | 18,024 | +0.00(+0.00%) |
Oct 18, 2016 | 16.00 | 16.10 | 15.70 | 15.90 | 22,429 | +0.20(+1.27%) |
Oct 17, 2016 | 15.70 | 16.10 | 15.50 | 15.70 | 24,586 | +0.00(+0.00%) |
Oct 14, 2016 | 16.10 | 16.80 | 15.70 | 15.70 | 51,774 | -0.20(-1.26%) |
Oct 13, 2016 | 16.80 | 16.90 | 15.82 | 15.90 | 51,291 | -1.00(-5.92%) |
Oct 12, 2016 | 17.10 | 17.20 | 16.80 | 16.90 | 29,751 | -0.20(-1.17%) |
Oct 11, 2016 | 17.50 | 17.70 | 17.10 | 17.10 | 39,152 | -0.60(-3.39%) |
Oct 10, 2016 | 17.10 | 17.80 | 17.10 | 17.70 | 48,596 | +0.60(+3.51%) |
Oct 07, 2016 | 17.00 | 17.30 | 16.80 | 17.10 | 45,262 | +0.20(+1.18%) |
Oct 06, 2016 | 17.00 | 17.20 | 16.80 | 16.90 | 14,691 | -0.10(-0.59%) |
Oct 05, 2016 | 16.50 | 17.25 | 16.40 | 17.00 | 31,688 | +0.40(+2.41%) |
Oct 04, 2016 | 17.10 | 17.50 | 16.40 | 16.60 | 84,717 | -0.40(-2.35%) |
Oct 03, 2016 | 16.20 | 17.00 | 16.10 | 17.00 | 44,238 | +0.90(+5.59%) |
Sep 30, 2016 | 15.70 | 16.50 | 15.70 | 16.10 | 47,091 | +0.30(+1.90%) |
Sep 29, 2016 | 16.70 | 16.70 | 15.70 | 15.80 | 47,701 | -0.70(-4.24%) |
Sep 28, 2016 | 14.90 | 16.70 | 14.81 | 16.50 | 111,993 | +1.90(+13.01%) |
Sep 27, 2016 | 14.30 | 14.90 | 14.30 | 14.60 | 43,681 | +0.65(+4.66%) |
Sep 26, 2016 | 13.80 | 14.40 | 13.80 | 13.95 | 31,773 | -0.45(-3.13%) |
Sep 23, 2016 | 14.60 | 14.90 | 14.30 | 14.40 | 23,353 | -0.20(-1.37%) |
Sep 22, 2016 | 14.20 | 14.70 | 14.11 | 14.60 | 45,778 | +0.50(+3.55%) |
Sep 21, 2016 | 13.70 | 14.20 | 13.70 | 14.10 | 13,329 | +0.30(+2.17%) |
Sep 20, 2016 | 13.80 | 14.00 | 13.70 | 13.80 | 25,714 | +0.00(+0.00%) |
Sep 19, 2016 | 14.10 | 14.20 | 13.70 | 13.80 | 11,939 | -0.20(-1.43%) |
Sep 16, 2016 | 13.90 | 14.60 | 13.90 | 14.00 | 19,832 | -0.30(-2.10%) |
Sep 15, 2016 | 14.00 | 14.30 | 13.70 | 14.30 | 36,812 | +0.60(+4.38%) |
Sep 14, 2016 | 13.70 | 14.00 | 13.60 | 13.70 | 19,103 | +0.00(+0.00%) |
Sep 13, 2016 | 13.80 | 14.21 | 13.70 | 13.70 | 24,760 | -0.60(-4.20%) |
Sep 12, 2016 | 14.30 | 14.80 | 13.70 | 14.30 | 39,225 | +0.10(+0.70%) |
Sep 09, 2016 | 15.00 | 15.30 | 14.20 | 14.20 | 50,966 | -1.10(-7.19%) |
Sep 08, 2016 | 15.60 | 15.63 | 14.60 | 15.30 | 39,545 | -0.20(-1.29%) |
Sep 07, 2016 | 14.60 | 15.60 | 14.60 | 15.50 | 93,838 | +0.90(+6.16%) |
Sep 06, 2016 | 13.90 | 14.90 | 13.90 | 14.60 | 96,210 | +0.70(+5.04%) |
Sep 02, 2016 | 13.50 | 13.90 | 13.90 | 13.90 | 34,750 | +0.50(+3.73%) |
Sep 01, 2016 | 13.40 | 13.50 | 13.20 | 13.40 | 33,880 | +0.10(+0.75%) |
Aug 31, 2016 | 13.70 | 13.70 | 13.30 | 13.30 | 52,805 | -0.30(-2.21%) |
Aug 30, 2016 | 13.60 | 13.70 | 13.50 | 13.60 | 38,168 | +0.10(+0.74%) |
Aug 29, 2016 | 14.00 | 14.00 | 13.50 | 13.50 | 60,489 | -0.30(-2.17%) |
Aug 26, 2016 | 14.20 | 14.40 | 13.80 | 13.80 | 80,094 | -0.20(-1.43%) |
Aug 25, 2016 | 13.60 | 14.20 | 13.60 | 14.00 | 62,840 | +0.50(+3.70%) |
Aug 24, 2016 | 14.90 | 14.90 | 13.50 | 13.50 | 154,378 | -1.30(-8.78%) |
Aug 23, 2016 | 15.20 | 15.20 | 14.70 | 14.80 | 61,088 | -0.40(-2.63%) |
Aug 22, 2016 | 15.50 | 15.70 | 15.10 | 15.20 | 66,086 | -0.50(-3.18%) |
Aug 19, 2016 | 16.00 | 16.01 | 15.30 | 15.70 | 41,756 | -0.20(-1.26%) |
Aug 18, 2016 | 16.30 | 16.80 | 15.60 | 15.90 | 90,367 | -0.40(-2.45%) |
Aug 17, 2016 | 16.50 | 17.10 | 16.20 | 16.30 | 76,377 | -0.40(-2.40%) |
Aug 16, 2016 | 16.90 | 17.10 | 16.50 | 16.70 | 50,324 | -0.10(-0.60%) |
Aug 15, 2016 | 16.50 | 17.10 | 16.40 | 16.80 | 61,528 | +0.60(+3.70%) |
Aug 12, 2016 | 16.70 | 16.90 | 16.20 | 16.20 | 55,974 | -0.50(-2.99%) |
Aug 11, 2016 | 16.80 | 17.40 | 16.00 | 16.70 | 77,744 | +0.10(+0.60%) |
Aug 10, 2016 | 17.60 | 17.70 | 16.30 | 16.60 | 92,554 | -1.00(-5.68%) |
Aug 09, 2016 | 16.00 | 18.55 | 15.90 | 17.60 | 343,517 | +2.70(+18.12%) |
Aug 08, 2016 | 14.80 | 15.20 | 14.40 | 14.90 | 97,133 | -0.10(-0.67%) |
Aug 05, 2016 | 14.10 | 15.10 | 13.50 | 15.00 | 150,480 | +1.00(+7.14%) |
Aug 04, 2016 | 13.70 | 14.20 | 13.50 | 14.00 | 125,314 | +0.10(+0.72%) |
Aug 03, 2016 | 13.20 | 14.00 | 13.20 | 13.90 | 63,505 | +0.70(+5.30%) |
Aug 02, 2016 | 13.50 | 13.70 | 13.20 | 13.20 | 49,989 | -0.40(-2.94%) |
Aug 01, 2016 | 14.00 | 14.00 | 13.50 | 13.60 | 49,983 | -0.20(-1.45%) |
Jul 29, 2016 | 13.20 | 14.00 | 13.20 | 13.80 | 52,596 | +0.60(+4.55%) |
Jul 28, 2016 | 13.50 | 13.70 | 13.10 | 13.20 | 60,304 | -0.30(-2.22%) |
Jul 27, 2016 | 14.00 | 14.29 | 13.20 | 13.50 | 100,007 | -0.50(-3.57%) |
Jul 26, 2016 | 14.20 | 14.30 | 13.70 | 14.00 | 37,812 | +0.00(+0.00%) |
Jul 25, 2016 | 15.10 | 15.10 | 14.00 | 14.00 | 70,833 | -1.10(-7.28%) |
Jul 22, 2016 | 14.20 | 15.10 | 13.40 | 15.10 | 114,111 | +1.20(+8.63%) |
Jul 21, 2016 | 13.40 | 14.00 | 13.20 | 13.90 | 49,677 | +0.60(+4.51%) |
Jul 20, 2016 | 13.50 | 13.80 | 13.20 | 13.30 | 44,484 | -0.40(-2.92%) |
Jul 19, 2016 | 13.90 | 14.00 | 13.50 | 13.70 | 38,573 | -0.30(-2.14%) |
Jul 18, 2016 | 15.10 | 15.10 | 13.40 | 14.00 | 69,903 | -1.00(-6.67%) |
Jul 15, 2016 | 13.20 | 15.10 | 12.90 | 15.00 | 107,401 | +1.90(+14.50%) |
Jul 14, 2016 | 13.30 | 13.89 | 12.90 | 13.10 | 119,984 | -0.30(-2.24%) |
Jul 13, 2016 | 13.70 | 14.10 | 13.40 | 13.40 | 111,990 | -0.20(-1.47%) |
Jul 12, 2016 | 14.00 | 14.90 | 13.50 | 13.60 | 132,765 | -0.60(-4.23%) |
Jul 11, 2016 | 14.50 | 15.20 | 13.90 | 14.20 | 65,623 | -0.40(-2.74%) |
Jul 08, 2016 | 15.00 | 14.60 | 14.40 | 14.60 | 61,203 | +0.00(+0.00%) |
Jul 07, 2016 | 15.20 | 15.70 | 14.50 | 14.60 | 48,291 | -0.80(-5.19%) |
Jul 05, 2016 | 16.40 | 16.50 | 15.20 | 15.40 | 45,016 | -1.30(-7.78%) |
Jul 01, 2016 | 16.70 | 16.70 | 16.70 | 16.70 | 31,980 | +0.00(+0.00%) |
Jun 30, 2016 | 17.00 | 17.10 | 15.50 | 16.70 | 56,039 | -0.20(-1.18%) |
Jun 29, 2016 | 17.20 | 17.35 | 16.00 | 16.90 | 98,217 | +0.20(+1.20%) |
Jun 28, 2016 | 15.10 | 16.95 | 15.00 | 16.70 | 62,268 | +2.10(+14.38%) |
Jun 27, 2016 | 15.40 | 16.10 | 14.34 | 14.60 | 125,351 | -0.90(-5.81%) |
Jun 24, 2016 | 16.50 | 16.53 | 15.30 | 15.50 | 124,310 | -1.25(-7.46%) |
Jun 23, 2016 | 18.50 | 18.50 | 16.70 | 16.75 | 118,709 | -1.35(-7.46%) |
Jun 22, 2016 | 18.50 | 18.90 | 18.10 | 18.10 | 39,451 | -0.40(-2.16%) |
Jun 21, 2016 | 18.60 | 18.90 | 18.20 | 18.50 | 33,154 | +0.00(+0.00%) |
Jun 20, 2016 | 19.00 | 19.50 | 18.50 | 18.50 | 72,502 | +0.10(+0.54%) |
Jun 17, 2016 | 18.50 | 19.00 | 18.40 | 18.40 | 29,476 | +0.00(+0.00%) |
Jun 16, 2016 | 19.00 | 19.30 | 18.40 | 18.40 | 29,882 | -0.70(-3.66%) |
Jun 15, 2016 | 18.40 | 19.40 | 18.40 | 19.10 | 23,941 | +0.70(+3.80%) |
Jun 14, 2016 | 18.50 | 19.10 | 18.30 | 18.40 | 18,399 | -0.10(-0.54%) |
Jun 13, 2016 | 18.50 | 19.10 | 18.40 | 18.50 | 25,010 | -0.40(-2.12%) |
Jun 10, 2016 | 19.60 | 19.61 | 18.30 | 18.90 | 60,262 | -0.70(-3.57%) |
Jun 09, 2016 | 20.00 | 20.05 | 19.50 | 19.60 | 27,417 | -0.20(-1.01%) |
Jun 08, 2016 | 20.90 | 21.40 | 19.70 | 19.80 | 82,182 | -0.60(-2.94%) |
Jun 07, 2016 | 20.10 | 21.70 | 19.90 | 20.40 | 75,588 | +0.60(+3.03%) |
Jun 06, 2016 | 20.60 | 21.50 | 19.80 | 19.80 | 57,423 | -0.90(-4.35%) |
Jun 03, 2016 | 22.50 | 22.50 | 20.20 | 20.70 | 77,470 | -1.40(-6.33%) |
Jun 02, 2016 | 22.20 | 22.50 | 21.70 | 22.10 | 33,463 | +0.10(+0.45%) |
Jun 01, 2016 | 22.10 | 22.30 | 21.60 | 22.00 | 59,990 | +0.50(+2.33%) |
May 31, 2016 | 20.80 | 21.80 | 20.80 | 21.50 | 11,323 | +0.90(+4.37%) |
May 27, 2016 | 20.30 | 20.60 | 20.60 | 20.60 | 18,420 | +0.40(+1.98%) |
May 26, 2016 | 22.40 | 22.50 | 20.10 | 20.20 | 17,775 | -1.50(-6.91%) |
May 25, 2016 | 21.10 | 22.00 | 20.70 | 21.70 | 18,512 | +1.00(+4.83%) |
May 24, 2016 | 20.50 | 21.40 | 20.50 | 20.70 | 19,643 | +0.20(+0.98%) |
May 23, 2016 | 19.50 | 20.90 | 19.50 | 20.50 | 21,411 | +1.30(+6.77%) |
May 20, 2016 | 18.50 | 19.50 | 18.50 | 19.20 | 10,037 | +0.70(+3.78%) |
May 19, 2016 | 18.80 | 19.90 | 18.40 | 18.50 | 12,501 | -0.70(-3.65%) |
May 18, 2016 | 18.90 | 19.50 | 18.90 | 19.20 | 16,568 | +0.10(+0.52%) |
May 17, 2016 | 18.30 | 20.00 | 18.30 | 19.10 | 28,659 | +0.60(+3.24%) |
May 16, 2016 | 20.00 | 20.50 | 18.10 | 18.50 | 41,473 | -1.70(-8.42%) |
May 13, 2016 | 20.10 | 22.60 | 19.39 | 20.20 | 32,876 | -0.30(-1.46%) |
May 12, 2016 | 22.40 | 22.50 | 20.30 | 20.50 | 26,984 | -1.60(-7.24%) |
May 11, 2016 | 23.70 | 24.10 | 21.50 | 22.10 | 44,187 | -1.80(-7.53%) |
May 10, 2016 | 24.20 | 24.40 | 23.30 | 23.90 | 11,108 | +0.20(+0.84%) |
May 09, 2016 | 23.50 | 24.00 | 23.00 | 23.70 | 11,493 | -0.10(-0.42%) |
May 06, 2016 | 24.00 | 24.50 | 23.60 | 23.80 | 8,453 | +0.00(+0.00%) |
May 05, 2016 | 25.50 | 25.70 | 23.60 | 23.80 | 12,859 | -1.20(-4.80%) |
May 04, 2016 | 24.90 | 25.20 | 24.00 | 25.00 | 12,015 | +0.00(+0.00%) |
May 03, 2016 | 26.20 | 26.30 | 24.70 | 25.00 | 13,159 | -1.00(-3.85%) |
May 02, 2016 | 24.40 | 26.20 | 23.80 | 26.00 | 36,492 | +1.40(+5.69%) |
Apr 29, 2016 | 25.20 | 26.00 | 24.50 | 24.60 | 11,153 | -1.00(-3.91%) |
Apr 28, 2016 | 26.00 | 26.10 | 25.40 | 25.60 | 16,060 | -0.30(-1.16%) |
Apr 27, 2016 | 25.10 | 26.40 | 25.07 | 25.90 | 12,215 | +0.90(+3.60%) |
Apr 26, 2016 | 23.30 | 25.40 | 23.20 | 25.00 | 21,251 | +0.80(+3.31%) |
Apr 25, 2016 | 25.00 | 25.00 | 24.10 | 24.20 | 16,791 | -0.90(-3.59%) |
Apr 22, 2016 | 25.10 | 26.10 | 24.80 | 25.10 | 11,233 | -0.50(-1.95%) |
Apr 21, 2016 | 26.40 | 26.40 | 25.00 | 25.60 | 13,755 | -0.80(-3.03%) |
Apr 20, 2016 | 25.60 | 26.60 | 25.20 | 26.40 | 26,244 | +0.80(+3.12%) |
Apr 19, 2016 | 24.80 | 26.20 | 24.50 | 25.60 | 17,470 | +0.60(+2.40%) |
Apr 18, 2016 | 25.00 | 25.30 | 24.10 | 25.00 | 19,705 | -0.50(-1.96%) |
Apr 15, 2016 | 25.30 | 25.80 | 24.40 | 25.50 | 16,361 | +0.40(+1.59%) |
Apr 14, 2016 | 25.60 | 26.00 | 24.80 | 25.10 | 10,427 | -0.60(-2.33%) |
Apr 13, 2016 | 25.00 | 26.10 | 24.60 | 25.70 | 31,825 | +0.50(+1.98%) |
Apr 12, 2016 | 23.90 | 25.70 | 23.50 | 25.20 | 26,944 | +1.20(+5.00%) |
Apr 11, 2016 | 24.80 | 24.80 | 22.90 | 24.00 | 18,140 | +0.90(+3.90%) |
Apr 08, 2016 | 23.50 | 24.50 | 23.00 | 23.10 | 17,550 | -0.10(-0.43%) |
Apr 07, 2016 | 22.90 | 23.25 | 22.60 | 23.20 | 9,964 | +0.30(+1.31%) |
Apr 06, 2016 | 23.00 | 23.50 | 22.10 | 22.90 | 17,637 | +0.10(+0.44%) |
Apr 05, 2016 | 23.10 | 23.49 | 22.30 | 22.80 | 15,824 | -0.75(-3.18%) |
Apr 04, 2016 | 21.10 | 24.50 | 21.00 | 23.55 | 47,467 | +1.85(+8.53%) |
Apr 01, 2016 | 25.60 | 26.00 | 21.30 | 21.70 | 87,321 | -4.40(-16.86%) |
Mar 31, 2016 | 27.30 | 27.70 | 25.80 | 26.10 | 35,666 | -1.10(-4.04%) |
Mar 30, 2016 | 29.00 | 29.00 | 27.10 | 27.20 | 27,131 | -1.90(-6.53%) |
Mar 29, 2016 | 28.20 | 29.50 | 27.20 | 29.10 | 21,561 | +0.50(+1.75%) |
Mar 28, 2016 | 28.50 | 29.50 | 27.15 | 28.60 | 19,562 | +0.70(+2.51%) |
Mar 24, 2016 | 26.30 | 27.90 | 27.90 | 27.90 | 40,800 | +1.20(+4.49%) |
Mar 23, 2016 | 28.10 | 28.40 | 26.00 | 26.70 | 33,939 | -2.00(-6.97%) |
Mar 22, 2016 | 28.50 | 28.80 | 27.00 | 28.70 | 15,737 | -0.20(-0.69%) |
Mar 21, 2016 | 30.10 | 30.30 | 26.80 | 28.90 | 54,162 | -1.20(-3.99%) |
Mar 18, 2016 | 30.90 | 30.90 | 28.90 | 30.10 | 45,993 | +0.00(+0.00%) |
Mar 17, 2016 | 28.40 | 30.70 | 28.40 | 30.10 | 62,639 | +1.70(+5.99%) |
Mar 16, 2016 | 27.60 | 28.50 | 27.10 | 28.40 | 15,217 | +0.70(+2.53%) |
Mar 15, 2016 | 28.60 | 28.60 | 26.60 | 27.70 | 27,875 | -0.90(-3.15%) |
Mar 14, 2016 | 27.80 | 29.00 | 27.80 | 28.60 | 24,198 | +0.90(+3.25%) |
Mar 11, 2016 | 27.40 | 27.80 | 26.50 | 27.70 | 22,903 | +1.50(+5.73%) |
Mar 10, 2016 | 27.60 | 27.70 | 25.85 | 26.20 | 15,348 | -1.30(-4.73%) |
Mar 09, 2016 | 26.30 | 28.00 | 26.30 | 27.50 | 21,962 | +1.30(+4.96%) |
Mar 08, 2016 | 27.70 | 28.46 | 25.80 | 26.20 | 34,012 | -1.80(-6.43%) |
Mar 07, 2016 | 25.10 | 30.00 | 25.00 | 28.00 | 85,055 | +3.00(+12.00%) |
Mar 04, 2016 | 25.60 | 27.09 | 25.00 | 25.00 | 48,801 | -0.50(-1.96%) |
Mar 03, 2016 | 23.00 | 27.40 | 22.40 | 25.50 | 122,930 | +2.90(+12.83%) |
Mar 02, 2016 | 19.80 | 22.70 | 19.62 | 22.60 | 79,222 | +2.90(+14.72%) |
Mar 01, 2016 | 19.20 | 19.80 | 18.80 | 19.70 | 22,299 | +1.00(+5.35%) |
Feb 29, 2016 | 18.50 | 19.50 | 18.40 | 18.70 | 22,036 | +0.30(+1.63%) |
Feb 26, 2016 | 19.40 | 19.80 | 18.20 | 18.40 | 23,361 | -0.90(-4.66%) |
Feb 25, 2016 | 19.00 | 19.49 | 18.60 | 19.30 | 16,851 | +0.50(+2.66%) |
Feb 24, 2016 | 18.00 | 19.00 | 18.00 | 18.80 | 11,585 | +0.50(+2.73%) |
Feb 23, 2016 | 18.50 | 18.80 | 18.10 | 18.30 | 7,626 | -0.30(-1.61%) |
Feb 22, 2016 | 18.00 | 19.10 | 17.90 | 18.60 | 24,786 | +0.70(+3.91%) |
Feb 19, 2016 | 18.40 | 18.60 | 17.50 | 17.90 | 15,835 | -0.70(-3.76%) |
Feb 18, 2016 | 18.40 | 18.90 | 17.90 | 18.60 | 10,971 | +0.30(+1.64%) |
Feb 17, 2016 | 17.90 | 19.20 | 17.90 | 18.30 | 18,640 | +0.70(+3.98%) |
Feb 16, 2016 | 18.60 | 19.40 | 17.20 | 17.60 | 18,863 | -0.95(-5.12%) |
Feb 12, 2016 | 17.30 | 18.55 | 18.55 | 18.55 | 50,620 | +1.45(+8.48%) |
Feb 11, 2016 | 16.00 | 17.20 | 15.10 | 17.10 | 28,014 | +0.50(+3.01%) |
Feb 10, 2016 | 17.40 | 17.90 | 16.50 | 16.60 | 15,786 | -0.90(-5.14%) |
Feb 09, 2016 | 17.50 | 18.00 | 16.50 | 17.50 | 37,446 | -0.10(-0.57%) |
Feb 08, 2016 | 18.90 | 18.90 | 17.50 | 17.60 | 23,476 | -1.40(-7.37%) |
Feb 05, 2016 | 19.10 | 20.00 | 18.70 | 19.00 | 28,484 | -0.10(-0.52%) |
Feb 04, 2016 | 18.40 | 19.80 | 18.04 | 19.10 | 27,897 | +1.00(+5.52%) |
Feb 03, 2016 | 18.40 | 18.50 | 17.50 | 18.10 | 20,798 | +0.20(+1.12%) |
Feb 02, 2016 | 18.90 | 19.20 | 17.80 | 17.90 | 22,295 | -1.40(-7.25%) |
Feb 01, 2016 | 19.20 | 19.50 | 17.80 | 19.30 | 34,852 | +0.10(+0.52%) |
Jan 29, 2016 | 18.00 | 19.60 | 18.00 | 19.20 | 26,443 | +1.20(+6.67%) |
Jan 28, 2016 | 18.60 | 18.95 | 17.70 | 18.00 | 19,383 | -0.30(-1.64%) |
Jan 27, 2016 | 18.50 | 19.70 | 18.10 | 18.30 | 27,993 | -0.10(-0.54%) |
Jan 26, 2016 | 18.40 | 18.90 | 17.80 | 18.40 | 24,216 | +0.10(+0.55%) |
Jan 25, 2016 | 18.90 | 19.00 | 17.10 | 18.30 | 27,076 | -0.80(-4.19%) |
Jan 22, 2016 | 21.00 | 22.50 | 19.00 | 19.10 | 66,599 | -1.90(-9.05%) |
Jan 21, 2016 | 18.90 | 23.20 | 17.64 | 21.00 | 187,729 | +3.60(+20.69%) |
Jan 20, 2016 | 13.30 | 18.60 | 13.00 | 17.40 | 93,075 | +4.20(+31.82%) |
Jan 19, 2016 | 13.30 | 13.90 | 13.15 | 13.20 | 34,037 | +0.05(+0.38%) |
Jan 15, 2016 | 13.50 | 13.15 | 13.15 | 13.15 | 52,450 | -0.65(-4.71%) |
Jan 14, 2016 | 13.90 | 14.30 | 13.10 | 13.80 | 43,264 | -0.10(-0.72%) |
Jan 13, 2016 | 15.00 | 15.00 | 13.80 | 13.90 | 47,960 | -0.70(-4.79%) |
Jan 12, 2016 | 15.50 | 16.00 | 14.10 | 14.60 | 59,456 | -0.40(-2.67%) |
Jan 11, 2016 | 15.10 | 17.80 | 14.60 | 15.00 | 129,490 | -0.30(-1.96%) |
Jan 08, 2016 | 15.50 | 16.50 | 15.10 | 15.30 | 59,100 | +0.30(+2.00%) |
Jan 07, 2016 | 17.10 | 17.30 | 14.85 | 15.00 | 229,632 | -4.20(-21.87%) |
Jan 06, 2016 | 20.30 | 20.30 | 19.20 | 19.20 | 31,497 | -0.60(-3.03%) |
Jan 05, 2016 | 20.60 | 20.60 | 19.50 | 19.80 | 18,662 | -0.80(-3.88%) |