Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.11 | 18.13 | 17.52 | 17.75 | 435,045 | -0.42(-2.33%) |
Feb 27, 2017 | 18.03 | 18.24 | 17.75 | 18.18 | 218,044 | +0.13(+0.71%) |
Feb 24, 2017 | 17.75 | 18.09 | 17.75 | 18.05 | 185,495 | +0.25(+1.39%) |
Feb 23, 2017 | 17.87 | 18.04 | 17.76 | 17.80 | 121,056 | -0.06(-0.36%) |
Feb 22, 2017 | 18.11 | 18.12 | 17.75 | 17.86 | 72,368 | -0.34(-1.87%) |
Feb 21, 2017 | 18.16 | 18.25 | 18.03 | 18.20 | 91,193 | +0.06(+0.36%) |
Feb 17, 2017 | 18.14 | 18.14 | 18.14 | 0 | -0.03(-0.15%) | |
Feb 16, 2017 | 17.98 | 18.20 | 17.70 | 18.17 | 109,065 | +0.29(+1.59%) |
Feb 15, 2017 | 17.94 | 18.05 | 17.71 | 17.88 | 105,767 | -0.07(-0.41%) |
Feb 14, 2017 | 17.97 | 18.09 | 17.80 | 17.96 | 94,152 | +0.01(+0.05%) |
Feb 13, 2017 | 17.99 | 18.19 | 17.78 | 17.95 | 109,652 | +0.04(+0.21%) |
Feb 10, 2017 | 17.60 | 18.12 | 17.52 | 17.91 | 94,760 | +0.40(+2.31%) |
Feb 09, 2017 | 17.64 | 17.82 | 17.43 | 17.51 | 68,398 | -0.13(-0.73%) |
Feb 08, 2017 | 17.63 | 17.74 | 17.42 | 17.63 | 86,825 | +0.01(+0.05%) |
Feb 07, 2017 | 18.08 | 18.08 | 17.55 | 17.63 | 103,452 | -0.44(-2.44%) |
Feb 06, 2017 | 18.01 | 18.25 | 17.86 | 18.07 | 123,998 | +0.09(+0.51%) |
Feb 03, 2017 | 17.75 | 18.11 | 17.66 | 17.97 | 88,757 | +0.33(+1.88%) |
Feb 02, 2017 | 17.90 | 17.90 | 17.50 | 17.64 | 79,656 | -0.27(-1.49%) |
Feb 01, 2017 | 17.80 | 17.99 | 17.72 | 17.91 | 161,162 | +0.25(+1.41%) |
Jan 31, 2017 | 17.40 | 17.66 | 17.24 | 17.66 | 137,652 | +0.16(+0.89%) |
Jan 30, 2017 | 17.96 | 17.96 | 17.17 | 17.51 | 149,891 | -0.43(-2.41%) |
Jan 27, 2017 | 17.65 | 17.95 | 17.52 | 17.94 | 120,466 | +0.44(+2.52%) |
Jan 26, 2017 | 17.86 | 17.86 | 17.45 | 17.50 | 80,282 | -0.35(-1.96%) |
Jan 25, 2017 | 17.57 | 17.88 | 17.51 | 17.85 | 74,686 | +0.27(+1.52%) |
Jan 24, 2017 | 17.63 | 17.75 | 17.39 | 17.58 | 90,385 | +0.02(+0.10%) |
Jan 23, 2017 | 17.29 | 17.65 | 17.21 | 17.56 | 100,046 | +0.33(+1.92%) |
Jan 20, 2017 | 17.61 | 17.63 | 17.05 | 17.23 | 122,684 | -0.33(-1.89%) |
Jan 19, 2017 | 17.94 | 18.11 | 17.20 | 17.56 | 140,551 | -0.25(-1.39%) |
Jan 18, 2017 | 17.76 | 17.90 | 17.59 | 17.81 | 109,158 | +0.04(+0.21%) |
Jan 17, 2017 | 17.98 | 18.12 | 17.72 | 17.77 | 134,074 | -0.06(-0.36%) |
Jan 13, 2017 | 17.84 | 17.84 | 17.84 | 0 | -0.31(-1.72%) | |
Jan 12, 2017 | 18.60 | 18.60 | 18.03 | 18.15 | 245,650 | -0.46(-2.47%) |
Jan 11, 2017 | 18.21 | 18.62 | 17.74 | 18.61 | 181,310 | +0.35(+1.91%) |
Jan 10, 2017 | 17.82 | 18.32 | 17.65 | 18.26 | 104,825 | +0.57(+3.22%) |
Jan 09, 2017 | 17.56 | 17.86 | 17.53 | 17.69 | 89,637 | +0.09(+0.52%) |
Jan 06, 2017 | 17.87 | 18.03 | 17.57 | 17.60 | 134,147 | -0.29(-1.59%) |
Jan 05, 2017 | 18.12 | 18.29 | 17.64 | 17.88 | 93,543 | -0.17(-0.92%) |
Jan 04, 2017 | 17.90 | 18.23 | 17.76 | 18.05 | 123,848 | +0.30(+1.71%) |
Jan 03, 2017 | 17.30 | 17.96 | 17.19 | 17.75 | 206,209 | +0.69(+4.05%) |
Dec 30, 2016 | 17.05 | 17.05 | 17.05 | 0 | -0.16(-0.91%) | |
Dec 29, 2016 | 17.09 | 17.30 | 17.09 | 17.21 | 63,703 | +0.20(+1.19%) |
Dec 28, 2016 | 17.20 | 17.30 | 16.96 | 17.01 | 57,215 | -0.19(-1.12%) |
Dec 27, 2016 | 16.82 | 17.34 | 16.77 | 17.20 | 82,340 | +0.24(+1.41%) |
Dec 23, 2016 | 16.96 | 16.96 | 16.96 | 0 | +0.15(+0.87%) | |
Dec 22, 2016 | 17.21 | 17.24 | 16.63 | 16.82 | 108,206 | -0.31(-1.83%) |
Dec 21, 2016 | 17.12 | 17.23 | 16.98 | 17.13 | 95,139 | -0.01(-0.05%) |
Dec 20, 2016 | 17.21 | 17.44 | 17.06 | 17.14 | 152,440 | +0.06(+0.32%) |
Dec 19, 2016 | 17.05 | 17.34 | 16.87 | 17.08 | 159,470 | +0.03(+0.16%) |
Dec 16, 2016 | 17.35 | 17.47 | 16.92 | 17.05 | 364,961 | -0.22(-1.28%) |
Dec 15, 2016 | 17.22 | 17.39 | 17.22 | 17.28 | 137,871 | +0.00(+0.00%) |
Dec 14, 2016 | 17.66 | 17.86 | 17.24 | 17.28 | 142,444 | -0.38(-2.17%) |
Dec 13, 2016 | 17.69 | 18.00 | 17.64 | 17.66 | 180,801 | +0.04(+0.21%) |
Dec 12, 2016 | 17.82 | 17.84 | 17.53 | 17.62 | 232,561 | -0.22(-1.22%) |
Dec 09, 2016 | 18.40 | 18.40 | 17.53 | 17.84 | 313,611 | -0.70(-3.78%) |
Dec 08, 2016 | 20.75 | 20.75 | 17.42 | 18.54 | 608,498 | -2.37(-11.32%) |
Dec 07, 2016 | 20.34 | 21.06 | 20.10 | 20.91 | 158,482 | +0.36(+1.73%) |
Dec 06, 2016 | 20.36 | 20.65 | 20.03 | 20.55 | 158,881 | +0.28(+1.39%) |
Dec 05, 2016 | 19.73 | 20.28 | 19.73 | 20.27 | 125,126 | +0.68(+3.49%) |
Dec 02, 2016 | 19.73 | 19.92 | 19.40 | 19.59 | 106,368 | -0.18(-0.92%) |
Dec 01, 2016 | 19.40 | 19.90 | 19.32 | 19.77 | 77,882 | +0.49(+2.55%) |
Nov 30, 2016 | 19.39 | 19.72 | 19.13 | 19.28 | 598,406 | -0.05(-0.24%) |
Nov 29, 2016 | 19.66 | 19.77 | 19.03 | 19.32 | 312,743 | -0.39(-1.99%) |
Nov 28, 2016 | 19.42 | 20.10 | 19.18 | 19.72 | 237,704 | +0.49(+2.56%) |
Nov 25, 2016 | 21.02 | 21.02 | 19.08 | 19.22 | 236,665 | -1.80(-8.58%) |
Nov 23, 2016 | 21.03 | 21.03 | 21.03 | 0 | +0.61(+2.99%) | |
Nov 22, 2016 | 19.69 | 20.47 | 19.69 | 20.42 | 200,165 | +0.92(+4.72%) |
Nov 21, 2016 | 19.04 | 19.58 | 18.97 | 19.50 | 135,143 | +0.57(+3.03%) |
Nov 18, 2016 | 18.54 | 19.08 | 18.51 | 18.92 | 126,603 | +0.40(+2.16%) |
Nov 17, 2016 | 17.95 | 18.74 | 17.95 | 18.52 | 144,461 | +0.46(+2.52%) |
Nov 16, 2016 | 17.81 | 18.15 | 17.74 | 18.07 | 199,350 | +0.19(+1.07%) |
Nov 15, 2016 | 19.26 | 19.58 | 17.87 | 17.88 | 223,612 | -1.38(-7.19%) |
Nov 14, 2016 | 17.53 | 19.53 | 17.50 | 19.26 | 355,536 | +2.04(+11.85%) |
Nov 11, 2016 | 16.54 | 17.52 | 16.45 | 17.22 | 138,819 | +0.68(+4.13%) |
Nov 10, 2016 | 16.67 | 16.77 | 16.08 | 16.54 | 111,058 | -0.03(-0.17%) |
Nov 09, 2016 | 15.53 | 16.59 | 15.40 | 16.57 | 81,781 | +0.72(+4.54%) |
Nov 08, 2016 | 15.76 | 15.99 | 15.76 | 15.85 | 90,789 | +0.15(+0.93%) |
Nov 07, 2016 | 15.98 | 16.11 | 15.66 | 15.70 | 75,674 | +0.01(+0.06%) |
Nov 04, 2016 | 15.45 | 15.92 | 15.39 | 15.69 | 77,503 | +0.24(+1.53%) |
Nov 03, 2016 | 15.72 | 15.91 | 14.35 | 15.45 | 143,316 | -0.32(-2.02%) |
Nov 02, 2016 | 16.13 | 16.59 | 15.49 | 15.77 | 160,268 | -0.34(-2.09%) |
Nov 01, 2016 | 16.32 | 16.50 | 15.97 | 16.11 | 87,074 | -0.18(-1.12%) |
Oct 31, 2016 | 16.22 | 16.52 | 16.13 | 16.29 | 126,810 | +0.05(+0.34%) |
Oct 28, 2016 | 16.99 | 17.03 | 16.20 | 16.24 | 93,347 | -0.68(-4.04%) |
Oct 27, 2016 | 16.40 | 16.97 | 16.29 | 16.92 | 93,952 | +0.54(+3.28%) |
Oct 26, 2016 | 16.29 | 16.53 | 15.96 | 16.38 | 61,495 | +0.00(+0.00%) |
Oct 25, 2016 | 16.66 | 16.68 | 16.30 | 16.38 | 82,684 | -0.21(-1.26%) |
Oct 24, 2016 | 16.48 | 16.67 | 16.44 | 16.59 | 79,504 | +0.31(+1.90%) |
Oct 21, 2016 | 16.02 | 16.32 | 15.91 | 16.28 | 85,916 | +0.15(+0.96%) |
Oct 20, 2016 | 16.08 | 16.16 | 15.86 | 16.13 | 109,572 | -0.05(-0.28%) |
Oct 19, 2016 | 16.08 | 16.23 | 15.99 | 16.17 | 102,490 | +0.20(+1.25%) |
Oct 18, 2016 | 16.12 | 16.26 | 15.95 | 15.97 | 101,312 | +0.04(+0.23%) |
Oct 17, 2016 | 15.83 | 15.94 | 15.58 | 15.94 | 131,435 | +0.02(+0.11%) |
Oct 14, 2016 | 15.94 | 16.04 | 15.77 | 15.92 | 67,150 | +0.02(+0.11%) |
Oct 13, 2016 | 15.85 | 16.10 | 15.84 | 15.90 | 68,851 | -0.06(-0.40%) |
Oct 12, 2016 | 16.06 | 16.21 | 15.94 | 15.96 | 74,754 | -0.06(-0.40%) |
Oct 11, 2016 | 16.30 | 16.55 | 15.93 | 16.03 | 131,501 | -0.28(-1.73%) |
Oct 10, 2016 | 15.99 | 16.52 | 15.94 | 16.31 | 136,087 | +0.27(+1.70%) |
Oct 07, 2016 | 15.78 | 16.16 | 15.53 | 16.04 | 116,143 | +0.25(+1.62%) |
Oct 06, 2016 | 15.57 | 15.90 | 15.48 | 15.78 | 125,374 | +0.15(+0.99%) |
Oct 05, 2016 | 15.32 | 15.69 | 15.26 | 15.63 | 195,867 | +0.39(+2.54%) |
Oct 04, 2016 | 15.54 | 15.67 | 15.03 | 15.24 | 94,873 | -0.36(-2.31%) |
Oct 03, 2016 | 15.62 | 15.75 | 15.44 | 15.60 | 312,321 | +0.07(+0.46%) |
Sep 30, 2016 | 15.68 | 15.76 | 15.45 | 15.53 | 319,862 | -0.03(-0.17%) |
Sep 29, 2016 | 14.86 | 15.96 | 14.71 | 15.56 | 441,178 | +1.20(+8.34%) |
Sep 28, 2016 | 14.50 | 14.50 | 14.26 | 14.36 | 71,883 | -0.14(-0.99%) |
Sep 27, 2016 | 14.56 | 14.68 | 14.45 | 14.50 | 70,623 | -0.07(-0.49%) |
Sep 26, 2016 | 14.64 | 14.77 | 14.41 | 14.57 | 77,645 | -0.18(-1.22%) |
Sep 23, 2016 | 14.56 | 14.86 | 14.32 | 14.75 | 109,716 | +0.23(+1.55%) |
Sep 22, 2016 | 14.30 | 14.55 | 14.00 | 14.53 | 65,738 | +0.38(+2.67%) |
Sep 21, 2016 | 13.95 | 14.20 | 13.84 | 14.15 | 76,366 | +0.29(+2.08%) |
Sep 20, 2016 | 13.65 | 13.95 | 13.51 | 13.86 | 85,120 | +0.27(+1.99%) |
Sep 19, 2016 | 13.60 | 13.66 | 13.42 | 13.59 | 111,291 | +0.06(+0.47%) |
Sep 16, 2016 | 13.02 | 13.55 | 12.99 | 13.53 | 123,967 | +0.53(+4.09%) |
Sep 15, 2016 | 12.84 | 13.02 | 12.73 | 13.00 | 57,696 | +0.21(+1.62%) |
Sep 14, 2016 | 12.89 | 13.02 | 12.74 | 12.79 | 42,759 | -0.04(-0.35%) |
Sep 13, 2016 | 13.28 | 13.28 | 12.72 | 12.84 | 54,411 | -0.57(-4.23%) |
Sep 12, 2016 | 12.81 | 13.44 | 12.81 | 13.40 | 89,615 | +0.53(+4.13%) |
Sep 09, 2016 | 13.28 | 13.35 | 12.86 | 12.87 | 79,146 | -0.50(-3.77%) |
Sep 08, 2016 | 13.57 | 13.57 | 13.31 | 13.38 | 57,955 | -0.14(-1.00%) |
Sep 07, 2016 | 13.58 | 13.65 | 13.47 | 13.51 | 82,972 | +0.01(+0.07%) |
Sep 06, 2016 | 13.54 | 13.74 | 13.45 | 13.50 | 92,953 | -0.05(-0.40%) |
Sep 02, 2016 | 13.39 | 13.56 | 13.56 | 13.56 | 55,400 | +0.23(+1.69%) |
Sep 01, 2016 | 13.51 | 13.51 | 13.25 | 13.33 | 63,997 | -0.08(-0.60%) |
Aug 31, 2016 | 13.58 | 13.60 | 13.29 | 13.41 | 113,450 | -0.14(-1.06%) |
Aug 30, 2016 | 13.56 | 13.60 | 13.46 | 13.56 | 111,363 | +0.07(+0.53%) |
Aug 29, 2016 | 13.44 | 13.63 | 13.44 | 13.48 | 47,399 | +0.08(+0.60%) |
Aug 26, 2016 | 13.56 | 13.74 | 13.33 | 13.40 | 98,959 | -0.07(-0.53%) |
Aug 25, 2016 | 13.24 | 13.64 | 13.18 | 13.47 | 111,173 | +0.26(+1.98%) |
Aug 24, 2016 | 13.26 | 13.38 | 13.16 | 13.21 | 84,662 | +0.02(+0.14%) |
Aug 23, 2016 | 13.05 | 13.42 | 12.98 | 13.20 | 100,015 | +0.28(+2.16%) |
Aug 22, 2016 | 12.88 | 13.02 | 12.71 | 12.92 | 73,742 | +0.09(+0.70%) |
Aug 19, 2016 | 12.63 | 12.84 | 12.38 | 12.83 | 101,616 | +0.22(+1.71%) |
Aug 18, 2016 | 12.56 | 12.73 | 12.43 | 12.61 | 82,799 | +0.13(+1.01%) |
Aug 17, 2016 | 12.56 | 12.56 | 12.34 | 12.48 | 128,139 | -0.09(-0.72%) |
Aug 16, 2016 | 12.86 | 12.93 | 12.48 | 12.57 | 153,122 | -0.26(-2.04%) |
Aug 15, 2016 | 12.87 | 13.00 | 12.63 | 12.84 | 123,027 | +0.04(+0.28%) |
Aug 12, 2016 | 13.23 | 13.24 | 12.62 | 12.80 | 234,484 | -0.39(-2.94%) |
Aug 11, 2016 | 13.27 | 13.37 | 13.14 | 13.19 | 98,100 | +0.03(+0.21%) |
Aug 10, 2016 | 13.40 | 13.40 | 13.15 | 13.16 | 85,615 | -0.27(-2.01%) |
Aug 09, 2016 | 13.50 | 13.59 | 13.36 | 13.43 | 83,336 | +0.01(+0.07%) |
Aug 08, 2016 | 13.45 | 13.56 | 13.33 | 13.42 | 88,172 | +0.00(+0.00%) |
Aug 05, 2016 | 13.57 | 13.62 | 13.29 | 13.42 | 122,961 | -0.08(-0.60%) |
Aug 04, 2016 | 13.73 | 13.73 | 13.27 | 13.50 | 126,899 | -0.19(-1.38%) |
Aug 03, 2016 | 13.38 | 13.72 | 13.22 | 13.69 | 139,786 | +0.38(+2.84%) |
Aug 02, 2016 | 13.56 | 13.56 | 13.20 | 13.31 | 131,241 | -0.21(-1.53%) |
Aug 01, 2016 | 13.74 | 13.97 | 13.32 | 13.52 | 78,106 | -0.23(-1.64%) |
Jul 29, 2016 | 13.59 | 13.83 | 13.40 | 13.74 | 160,489 | +0.15(+1.13%) |
Jul 28, 2016 | 13.84 | 13.85 | 13.48 | 13.59 | 70,352 | -0.32(-2.27%) |
Jul 27, 2016 | 13.84 | 13.93 | 13.65 | 13.91 | 90,885 | +0.12(+0.85%) |
Jul 26, 2016 | 13.88 | 13.93 | 13.66 | 13.79 | 53,531 | -0.02(-0.13%) |
Jul 25, 2016 | 13.99 | 13.99 | 13.67 | 13.81 | 71,238 | -0.07(-0.52%) |
Jul 22, 2016 | 14.07 | 14.13 | 13.85 | 13.88 | 43,855 | -0.11(-0.77%) |
Jul 21, 2016 | 14.14 | 14.17 | 13.81 | 13.99 | 94,636 | -0.02(-0.13%) |
Jul 20, 2016 | 14.00 | 14.23 | 13.88 | 14.01 | 64,135 | -0.04(-0.32%) |
Jul 19, 2016 | 14.40 | 14.46 | 14.04 | 14.05 | 67,541 | -0.32(-2.26%) |
Jul 18, 2016 | 14.20 | 14.49 | 14.18 | 14.38 | 82,087 | +0.10(+0.69%) |
Jul 15, 2016 | 14.43 | 14.59 | 14.19 | 14.28 | 89,440 | -0.06(-0.44%) |
Jul 14, 2016 | 14.60 | 14.67 | 14.31 | 14.34 | 79,687 | -0.11(-0.75%) |
Jul 13, 2016 | 14.30 | 14.58 | 14.16 | 14.45 | 122,537 | +0.25(+1.78%) |
Jul 12, 2016 | 13.94 | 14.32 | 13.83 | 14.20 | 96,304 | +0.43(+3.14%) |
Jul 11, 2016 | 13.69 | 13.82 | 13.54 | 13.76 | 86,896 | +0.13(+0.92%) |
Jul 08, 2016 | 13.56 | 13.75 | 13.38 | 13.64 | 97,163 | +0.25(+1.88%) |
Jul 07, 2016 | 13.31 | 13.47 | 13.24 | 13.38 | 106,498 | +0.09(+0.68%) |
Jul 06, 2016 | 13.31 | 13.38 | 13.10 | 13.29 | 99,870 | +0.02(+0.14%) |
Jul 05, 2016 | 13.19 | 13.35 | 13.02 | 13.28 | 85,603 | +0.12(+0.89%) |
Jul 01, 2016 | 12.89 | 13.16 | 13.16 | 13.16 | 66,391 | +0.38(+2.96%) |
Jun 30, 2016 | 12.61 | 12.80 | 12.50 | 12.78 | 95,731 | +0.16(+1.28%) |
Jun 29, 2016 | 12.44 | 12.67 | 12.31 | 12.62 | 66,911 | +0.26(+2.11%) |
Jun 28, 2016 | 12.27 | 12.41 | 12.11 | 12.36 | 93,109 | +0.29(+2.39%) |
Jun 27, 2016 | 11.96 | 12.25 | 11.77 | 12.07 | 122,263 | +0.10(+0.83%) |
Jun 24, 2016 | 11.76 | 12.05 | 11.71 | 11.97 | 452,964 | -0.26(-2.14%) |
Jun 23, 2016 | 12.25 | 12.40 | 11.94 | 12.23 | 144,694 | +0.04(+0.30%) |
Jun 22, 2016 | 12.11 | 12.31 | 12.02 | 12.20 | 74,368 | +0.06(+0.52%) |
Jun 21, 2016 | 12.21 | 12.23 | 12.02 | 12.13 | 92,031 | -0.01(-0.07%) |
Jun 20, 2016 | 12.28 | 12.33 | 12.11 | 12.14 | 99,852 | -0.04(-0.37%) |
Jun 17, 2016 | 12.16 | 12.22 | 11.91 | 12.19 | 132,997 | -0.03(-0.22%) |
Jun 16, 2016 | 11.84 | 12.22 | 11.84 | 12.21 | 70,860 | +0.23(+1.88%) |
Jun 15, 2016 | 12.20 | 12.28 | 11.98 | 11.99 | 54,881 | -0.29(-2.35%) |
Jun 14, 2016 | 12.04 | 12.31 | 12.04 | 12.28 | 77,052 | +0.10(+0.81%) |
Jun 13, 2016 | 12.23 | 12.42 | 12.11 | 12.18 | 60,740 | -0.09(-0.73%) |
Jun 10, 2016 | 12.16 | 12.47 | 12.13 | 12.27 | 107,567 | -0.04(-0.29%) |
Jun 09, 2016 | 12.10 | 12.34 | 12.02 | 12.30 | 58,793 | +0.11(+0.89%) |
Jun 08, 2016 | 12.01 | 12.24 | 11.93 | 12.20 | 99,255 | +0.26(+2.16%) |
Jun 07, 2016 | 12.07 | 12.16 | 11.82 | 11.94 | 128,412 | -0.08(-0.67%) |
Jun 06, 2016 | 11.61 | 12.04 | 11.37 | 12.02 | 125,487 | +0.38(+3.28%) |
Jun 03, 2016 | 11.19 | 12.12 | 11.10 | 11.64 | 221,235 | +0.80(+7.38%) |
Jun 02, 2016 | 11.14 | 11.14 | 10.46 | 10.84 | 137,034 | -2.15(-16.55%) |
Jun 01, 2016 | 13.06 | 13.29 | 12.64 | 12.99 | 140,739 | -0.22(-1.68%) |
May 31, 2016 | 12.59 | 13.30 | 12.57 | 13.21 | 263,129 | +0.62(+4.94%) |
May 27, 2016 | 12.84 | 12.59 | 12.59 | 12.59 | 84,210 | -0.28(-2.14%) |
May 26, 2016 | 13.10 | 13.24 | 12.86 | 12.86 | 79,436 | -0.24(-1.83%) |
May 25, 2016 | 13.37 | 13.40 | 13.08 | 13.10 | 95,074 | -0.28(-2.06%) |
May 24, 2016 | 13.26 | 13.53 | 13.26 | 13.38 | 119,513 | +0.14(+1.07%) |
May 23, 2016 | 13.06 | 13.36 | 13.03 | 13.23 | 70,653 | +0.18(+1.36%) |
May 20, 2016 | 12.76 | 13.14 | 12.74 | 13.06 | 53,781 | +0.38(+3.01%) |
May 19, 2016 | 12.67 | 12.77 | 12.51 | 12.68 | 60,027 | -0.08(-0.63%) |
May 18, 2016 | 12.79 | 12.99 | 12.67 | 12.76 | 51,317 | -0.12(-0.97%) |
May 17, 2016 | 13.74 | 13.74 | 12.80 | 12.88 | 89,340 | -0.88(-6.39%) |
May 16, 2016 | 13.71 | 14.06 | 13.69 | 13.76 | 97,851 | +0.06(+0.45%) |
May 13, 2016 | 14.04 | 14.04 | 13.68 | 13.70 | 62,235 | -0.36(-2.59%) |
May 12, 2016 | 14.03 | 14.07 | 13.88 | 14.06 | 26,976 | +0.02(+0.13%) |
May 11, 2016 | 13.99 | 14.19 | 13.88 | 14.04 | 60,439 | +0.00(+0.00%) |
May 10, 2016 | 13.95 | 14.10 | 13.90 | 14.04 | 58,356 | +0.14(+1.02%) |
May 09, 2016 | 13.79 | 14.01 | 13.45 | 13.90 | 49,936 | +0.07(+0.51%) |
May 06, 2016 | 13.39 | 13.86 | 13.36 | 13.83 | 65,959 | +0.27(+1.96%) |
May 05, 2016 | 13.99 | 14.04 | 13.55 | 13.56 | 100,984 | -0.46(-3.29%) |
May 04, 2016 | 13.75 | 14.12 | 13.75 | 14.03 | 92,204 | +0.15(+1.09%) |
May 03, 2016 | 13.74 | 14.01 | 13.68 | 13.87 | 73,949 | -0.04(-0.26%) |
May 02, 2016 | 13.72 | 14.08 | 13.72 | 13.91 | 123,897 | +0.28(+2.09%) |
Apr 29, 2016 | 13.66 | 13.76 | 13.51 | 13.63 | 38,020 | -0.13(-0.97%) |
Apr 28, 2016 | 13.87 | 14.05 | 13.73 | 13.76 | 43,026 | -0.23(-1.65%) |
Apr 27, 2016 | 14.13 | 14.13 | 13.79 | 13.99 | 69,164 | -0.04(-0.25%) |
Apr 26, 2016 | 13.95 | 14.07 | 13.91 | 14.03 | 79,132 | +0.11(+0.77%) |
Apr 25, 2016 | 14.12 | 14.12 | 13.80 | 13.92 | 97,294 | -0.28(-1.94%) |
Apr 22, 2016 | 14.00 | 14.20 | 14.00 | 14.19 | 40,267 | +0.20(+1.40%) |
Apr 21, 2016 | 14.35 | 14.35 | 13.86 | 14.00 | 34,022 | -0.30(-2.11%) |
Apr 20, 2016 | 14.40 | 14.48 | 14.19 | 14.30 | 49,246 | -0.15(-1.04%) |
Apr 19, 2016 | 14.59 | 14.62 | 14.34 | 14.45 | 79,746 | -0.10(-0.67%) |
Apr 18, 2016 | 14.04 | 14.59 | 13.92 | 14.55 | 104,563 | +0.48(+3.41%) |
Apr 15, 2016 | 13.80 | 14.16 | 13.62 | 14.07 | 63,896 | +0.17(+1.21%) |
Apr 14, 2016 | 13.82 | 14.03 | 13.66 | 13.90 | 51,580 | +0.04(+0.26%) |
Apr 13, 2016 | 13.68 | 13.91 | 13.45 | 13.87 | 80,905 | +0.24(+1.76%) |
Apr 12, 2016 | 13.59 | 14.05 | 13.46 | 13.63 | 77,313 | +0.00(+0.00%) |
Apr 11, 2016 | 13.79 | 13.88 | 13.51 | 13.63 | 71,368 | -0.09(-0.65%) |
Apr 08, 2016 | 13.59 | 13.82 | 13.59 | 13.71 | 61,595 | +0.20(+1.45%) |
Apr 07, 2016 | 13.93 | 14.11 | 13.39 | 13.52 | 57,033 | -0.55(-3.91%) |
Apr 06, 2016 | 13.85 | 14.13 | 13.75 | 14.07 | 52,116 | +0.20(+1.41%) |
Apr 05, 2016 | 13.96 | 14.11 | 13.85 | 13.87 | 96,347 | -0.24(-1.70%) |
Apr 04, 2016 | 14.59 | 14.62 | 14.08 | 14.11 | 230,910 | -0.36(-2.46%) |
Apr 01, 2016 | 13.66 | 14.72 | 13.59 | 14.47 | 157,372 | +0.62(+4.49%) |
Mar 31, 2016 | 14.09 | 14.13 | 13.83 | 13.85 | 142,245 | -0.24(-1.70%) |
Mar 30, 2016 | 14.22 | 14.37 | 13.96 | 14.09 | 214,299 | -0.12(-0.88%) |
Mar 29, 2016 | 13.41 | 14.35 | 13.39 | 14.21 | 91,504 | +0.76(+5.61%) |
Mar 28, 2016 | 13.49 | 13.66 | 13.26 | 13.46 | 87,721 | +0.07(+0.53%) |
Mar 24, 2016 | 13.02 | 13.39 | 13.39 | 13.39 | 126,878 | +0.25(+1.89%) |
Mar 23, 2016 | 13.16 | 13.43 | 12.88 | 13.14 | 105,205 | -0.04(-0.34%) |
Mar 22, 2016 | 13.31 | 13.41 | 13.15 | 13.18 | 82,207 | -0.21(-1.59%) |
Mar 21, 2016 | 13.25 | 13.42 | 13.13 | 13.39 | 76,249 | +0.16(+1.21%) |
Mar 18, 2016 | 13.34 | 13.47 | 13.16 | 13.23 | 126,101 | +0.01(+0.07%) |
Mar 17, 2016 | 12.87 | 13.36 | 12.87 | 13.23 | 72,641 | +0.28(+2.20%) |
Mar 16, 2016 | 12.63 | 12.99 | 12.63 | 12.94 | 74,673 | +0.37(+2.97%) |
Mar 15, 2016 | 12.48 | 12.62 | 12.37 | 12.57 | 56,588 | +0.04(+0.28%) |
Mar 14, 2016 | 12.92 | 13.00 | 12.53 | 12.53 | 80,087 | -0.39(-3.02%) |
Mar 11, 2016 | 12.68 | 12.93 | 12.44 | 12.92 | 81,467 | +0.27(+2.11%) |
Mar 10, 2016 | 12.53 | 12.67 | 12.16 | 12.66 | 93,989 | +0.13(+1.05%) |
Mar 09, 2016 | 12.30 | 12.54 | 12.23 | 12.53 | 62,524 | +0.36(+2.95%) |
Mar 08, 2016 | 11.97 | 12.25 | 11.70 | 12.17 | 129,748 | +0.09(+0.73%) |
Mar 07, 2016 | 12.05 | 12.28 | 12.01 | 12.08 | 95,668 | +0.02(+0.15%) |
Mar 04, 2016 | 12.23 | 12.43 | 12.00 | 12.06 | 83,370 | -0.10(-0.79%) |
Mar 03, 2016 | 11.58 | 12.25 | 11.58 | 12.16 | 114,225 | +0.54(+4.68%) |
Mar 02, 2016 | 11.38 | 11.78 | 11.35 | 11.61 | 174,002 | +0.18(+1.61%) |