Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.61 | 13.08 | 12.20 | 12.76 | 1,173,776 | +0.41(+3.32%) |
Feb 27, 2017 | 11.98 | 12.41 | 11.85 | 12.35 | 721,945 | +0.32(+2.66%) |
Feb 24, 2017 | 12.26 | 12.65 | 11.80 | 12.03 | 1,672,547 | -0.77(-6.02%) |
Feb 23, 2017 | 13.61 | 13.69 | 12.46 | 12.80 | 2,144,021 | -0.68(-5.04%) |
Feb 22, 2017 | 12.60 | 13.56 | 12.25 | 13.48 | 2,637,746 | +0.83(+6.56%) |
Feb 21, 2017 | 11.26 | 12.67 | 10.98 | 12.65 | 2,350,027 | +1.55(+13.96%) |
Feb 17, 2017 | 11.10 | 11.10 | 11.10 | 0 | +0.36(+3.35%) | |
Feb 16, 2017 | 11.12 | 11.23 | 10.49 | 10.74 | 1,795,573 | -0.08(-0.74%) |
Feb 15, 2017 | 9.640 | 11.00 | 9.640 | 10.82 | 3,243,620 | +1.18(+12.24%) |
Feb 14, 2017 | 9.400 | 9.770 | 9.300 | 9.640 | 1,153,075 | +0.14(+1.47%) |
Feb 13, 2017 | 9.900 | 9.900 | 9.470 | 9.500 | 647,282 | -0.15(-1.55%) |
Feb 10, 2017 | 9.640 | 9.730 | 9.600 | 9.650 | 522,658 | +0.04(+0.42%) |
Feb 09, 2017 | 9.700 | 9.880 | 9.570 | 9.610 | 562,738 | -0.07(-0.72%) |
Feb 08, 2017 | 9.870 | 9.990 | 9.626 | 9.680 | 741,075 | -0.28(-2.81%) |
Feb 07, 2017 | 10.22 | 10.23 | 9.890 | 9.960 | 572,959 | -0.23(-2.26%) |
Feb 06, 2017 | 9.910 | 10.23 | 9.870 | 10.19 | 582,874 | +0.28(+2.83%) |
Feb 03, 2017 | 9.990 | 10.06 | 9.830 | 9.910 | 640,962 | +0.02(+0.20%) |
Feb 02, 2017 | 10.00 | 10.18 | 9.830 | 9.890 | 600,734 | -0.15(-1.49%) |
Feb 01, 2017 | 10.23 | 10.39 | 9.880 | 10.04 | 1,334,148 | -0.20(-1.95%) |
Jan 31, 2017 | 10.00 | 10.48 | 9.960 | 10.24 | 1,203,720 | +0.23(+2.30%) |
Jan 30, 2017 | 10.15 | 10.15 | 9.750 | 10.01 | 1,210,339 | +0.02(+0.20%) |
Jan 27, 2017 | 10.14 | 10.16 | 9.880 | 9.990 | 709,585 | -0.15(-1.48%) |
Jan 26, 2017 | 9.820 | 10.19 | 9.820 | 10.14 | 782,150 | +0.29(+2.94%) |
Jan 25, 2017 | 10.01 | 10.07 | 9.610 | 9.850 | 1,162,519 | -0.15(-1.50%) |
Jan 24, 2017 | 10.05 | 10.08 | 9.570 | 10.00 | 1,145,058 | -0.08(-0.79%) |
Jan 23, 2017 | 10.00 | 10.13 | 9.720 | 10.08 | 738,114 | +0.08(+0.80%) |
Jan 20, 2017 | 10.48 | 10.48 | 9.950 | 10.00 | 763,072 | -0.18(-1.77%) |
Jan 19, 2017 | 11.01 | 11.06 | 10.00 | 10.18 | 1,266,742 | -0.65(-6.00%) |
Jan 18, 2017 | 10.49 | 11.14 | 10.34 | 10.83 | 1,878,674 | +0.53(+5.15%) |
Jan 17, 2017 | 10.55 | 10.60 | 10.15 | 10.30 | 767,988 | +0.04(+0.39%) |
Jan 13, 2017 | 10.26 | 10.26 | 10.26 | 0 | -0.13(-1.25%) | |
Jan 12, 2017 | 9.940 | 10.55 | 9.880 | 10.39 | 1,257,598 | +0.46(+4.63%) |
Jan 11, 2017 | 10.05 | 10.22 | 9.580 | 9.930 | 809,182 | -0.12(-1.19%) |
Jan 10, 2017 | 10.22 | 10.38 | 9.980 | 10.05 | 1,066,911 | -0.20(-1.95%) |
Jan 09, 2017 | 10.37 | 10.41 | 9.510 | 10.25 | 1,364,731 | -0.04(-0.39%) |
Jan 06, 2017 | 10.99 | 11.00 | 10.15 | 10.29 | 855,600 | -0.43(-4.01%) |
Jan 05, 2017 | 10.79 | 11.22 | 10.51 | 10.72 | 1,905,658 | +0.22(+2.10%) |
Jan 04, 2017 | 9.950 | 10.99 | 9.900 | 10.50 | 1,745,115 | +0.64(+6.49%) |
Jan 03, 2017 | 9.290 | 9.920 | 9.250 | 9.860 | 1,120,081 | +0.66(+7.17%) |
Dec 30, 2016 | 9.200 | 9.200 | 9.200 | 0 | -0.03(-0.33%) | |
Dec 29, 2016 | 9.120 | 9.270 | 9.020 | 9.230 | 791,759 | +0.12(+1.32%) |
Dec 28, 2016 | 9.440 | 9.500 | 9.070 | 9.110 | 725,911 | -0.22(-2.36%) |
Dec 27, 2016 | 9.320 | 9.590 | 9.270 | 9.330 | 600,677 | +0.12(+1.30%) |
Dec 23, 2016 | 9.210 | 9.210 | 9.210 | 0 | +0.13(+1.43%) | |
Dec 22, 2016 | 9.260 | 9.300 | 8.950 | 9.080 | 1,028,269 | -0.18(-1.94%) |
Dec 21, 2016 | 9.260 | 9.450 | 9.150 | 9.260 | 657,749 | +0.03(+0.33%) |
Dec 20, 2016 | 9.460 | 9.720 | 9.200 | 9.230 | 537,419 | -0.23(-2.43%) |
Dec 19, 2016 | 9.110 | 9.790 | 9.090 | 9.460 | 896,855 | +0.37(+4.07%) |
Dec 16, 2016 | 9.190 | 9.364 | 9.070 | 9.090 | 2,342,576 | -0.10(-1.09%) |
Dec 15, 2016 | 9.110 | 9.240 | 9.023 | 9.190 | 464,075 | +0.12(+1.32%) |
Dec 14, 2016 | 8.950 | 9.250 | 8.870 | 9.070 | 695,328 | +0.00(+0.00%) |
Dec 13, 2016 | 9.170 | 9.300 | 8.940 | 9.070 | 698,248 | -0.07(-0.77%) |
Dec 12, 2016 | 9.370 | 9.500 | 9.080 | 9.140 | 701,839 | -0.23(-2.45%) |
Dec 09, 2016 | 9.130 | 9.929 | 9.100 | 9.370 | 1,503,701 | -0.06(-0.64%) |
Dec 08, 2016 | 10.66 | 10.94 | 8.700 | 9.430 | 3,779,317 | -1.27(-11.87%) |
Dec 07, 2016 | 11.05 | 11.40 | 10.57 | 10.70 | 842,360 | -0.54(-4.80%) |
Dec 06, 2016 | 11.42 | 11.42 | 10.91 | 11.24 | 802,296 | -0.04(-0.35%) |
Dec 05, 2016 | 11.25 | 11.45 | 11.10 | 11.28 | 549,450 | +0.26(+2.36%) |
Dec 02, 2016 | 11.09 | 11.32 | 10.91 | 11.02 | 564,738 | -0.11(-0.99%) |
Dec 01, 2016 | 11.86 | 11.98 | 11.01 | 11.13 | 923,246 | -0.66(-5.60%) |
Nov 30, 2016 | 12.80 | 12.85 | 11.60 | 11.79 | 888,887 | -1.00(-7.82%) |
Nov 29, 2016 | 12.64 | 12.97 | 12.43 | 12.79 | 503,982 | +0.17(+1.35%) |
Nov 28, 2016 | 13.12 | 13.18 | 12.60 | 12.62 | 483,761 | -0.58(-4.39%) |
Nov 25, 2016 | 12.77 | 13.25 | 12.63 | 13.20 | 391,718 | +0.49(+3.86%) |
Nov 23, 2016 | 12.71 | 12.71 | 12.71 | 0 | +0.44(+3.59%) | |
Nov 22, 2016 | 13.14 | 13.20 | 12.13 | 12.27 | 742,492 | -0.99(-7.47%) |
Nov 21, 2016 | 13.42 | 13.54 | 12.88 | 13.26 | 405,783 | -0.19(-1.41%) |
Nov 18, 2016 | 13.56 | 13.64 | 13.25 | 13.45 | 531,744 | -0.04(-0.30%) |
Nov 17, 2016 | 12.61 | 13.50 | 12.61 | 13.49 | 528,683 | +0.77(+6.05%) |
Nov 16, 2016 | 14.10 | 14.10 | 12.65 | 12.72 | 720,871 | -1.38(-9.79%) |
Nov 15, 2016 | 14.60 | 14.75 | 13.88 | 14.10 | 636,405 | -0.43(-2.96%) |
Nov 14, 2016 | 13.90 | 14.69 | 13.64 | 14.53 | 746,971 | +0.90(+6.60%) |
Nov 11, 2016 | 14.00 | 14.01 | 13.44 | 13.63 | 742,203 | -0.42(-2.99%) |
Nov 10, 2016 | 14.23 | 15.06 | 13.81 | 14.05 | 1,702,457 | +0.49(+3.61%) |
Nov 09, 2016 | 12.40 | 13.72 | 12.34 | 13.56 | 1,686,504 | +1.81(+15.40%) |
Nov 08, 2016 | 12.60 | 12.72 | 11.54 | 11.75 | 832,733 | -0.24(-2.00%) |
Nov 07, 2016 | 11.01 | 12.48 | 10.88 | 11.99 | 1,401,809 | +1.30(+12.16%) |
Nov 04, 2016 | 10.03 | 11.12 | 10.02 | 10.69 | 771,908 | +0.67(+6.69%) |
Nov 03, 2016 | 10.80 | 10.94 | 10.01 | 10.02 | 912,326 | -0.29(-2.81%) |
Nov 02, 2016 | 11.25 | 11.36 | 10.25 | 10.31 | 904,443 | -0.84(-7.53%) |
Nov 01, 2016 | 10.82 | 11.22 | 10.54 | 11.15 | 507,685 | +0.34(+3.15%) |
Oct 31, 2016 | 10.93 | 11.03 | 10.58 | 10.81 | 447,303 | +0.05(+0.46%) |
Oct 28, 2016 | 10.75 | 11.05 | 10.37 | 10.76 | 344,809 | -0.06(-0.55%) |
Oct 27, 2016 | 11.30 | 11.31 | 10.79 | 10.82 | 424,569 | -0.36(-3.22%) |
Oct 26, 2016 | 11.19 | 11.52 | 11.11 | 11.18 | 227,682 | -0.01(-0.09%) |
Oct 25, 2016 | 11.24 | 11.48 | 11.17 | 11.19 | 288,212 | -0.10(-0.89%) |
Oct 24, 2016 | 11.52 | 11.91 | 11.25 | 11.29 | 272,457 | -0.23(-2.00%) |
Oct 21, 2016 | 11.90 | 12.05 | 11.45 | 11.52 | 386,541 | -0.33(-2.78%) |
Oct 20, 2016 | 11.19 | 11.87 | 11.17 | 11.85 | 580,779 | +0.71(+6.37%) |
Oct 19, 2016 | 11.19 | 11.43 | 11.01 | 11.14 | 458,084 | -0.12(-1.07%) |
Oct 18, 2016 | 10.91 | 11.79 | 10.87 | 11.26 | 1,089,946 | +0.38(+3.49%) |
Oct 17, 2016 | 11.05 | 11.16 | 10.77 | 10.88 | 515,288 | -0.17(-1.54%) |
Oct 14, 2016 | 11.74 | 11.99 | 11.00 | 11.05 | 719,553 | -0.75(-6.36%) |
Oct 13, 2016 | 11.50 | 12.50 | 11.21 | 11.80 | 1,168,259 | -0.07(-0.59%) |
Oct 12, 2016 | 12.22 | 12.25 | 11.77 | 11.87 | 532,656 | -0.34(-2.78%) |
Oct 11, 2016 | 12.51 | 12.64 | 12.08 | 12.21 | 519,573 | -0.46(-3.63%) |
Oct 10, 2016 | 12.28 | 12.82 | 12.23 | 12.67 | 360,078 | +0.39(+3.18%) |
Oct 07, 2016 | 12.29 | 12.40 | 11.95 | 12.28 | 597,004 | -0.08(-0.65%) |
Oct 06, 2016 | 12.72 | 13.09 | 12.33 | 12.36 | 585,115 | -0.63(-4.85%) |
Oct 05, 2016 | 12.25 | 13.00 | 12.25 | 12.99 | 596,334 | +0.72(+5.87%) |
Oct 04, 2016 | 12.71 | 12.85 | 12.12 | 12.27 | 459,848 | -0.36(-2.85%) |
Oct 03, 2016 | 11.75 | 12.82 | 11.70 | 12.63 | 1,789,217 | +0.84(+7.12%) |
Sep 30, 2016 | 11.92 | 12.00 | 11.55 | 11.79 | 879,009 | -0.29(-2.40%) |
Sep 29, 2016 | 12.68 | 12.71 | 11.95 | 12.08 | 825,336 | -0.64(-5.03%) |
Sep 28, 2016 | 12.99 | 13.14 | 12.47 | 12.72 | 571,620 | -0.08(-0.63%) |
Sep 27, 2016 | 12.45 | 12.81 | 12.27 | 12.80 | 519,115 | +0.42(+3.39%) |
Sep 26, 2016 | 12.55 | 12.72 | 12.31 | 12.38 | 718,532 | -0.18(-1.43%) |
Sep 23, 2016 | 12.87 | 12.96 | 12.38 | 12.56 | 1,056,601 | -0.32(-2.48%) |
Sep 22, 2016 | 13.14 | 13.58 | 12.82 | 12.88 | 1,398,083 | -0.39(-2.94%) |
Sep 21, 2016 | 13.83 | 13.83 | 12.79 | 13.27 | 1,191,965 | -0.48(-3.49%) |
Sep 20, 2016 | 13.80 | 13.91 | 13.48 | 13.75 | 613,233 | +0.18(+1.33%) |
Sep 19, 2016 | 13.90 | 14.00 | 13.49 | 13.57 | 593,560 | -0.27(-1.95%) |
Sep 16, 2016 | 13.61 | 14.06 | 13.50 | 13.84 | 763,678 | +0.38(+2.82%) |
Sep 15, 2016 | 13.53 | 13.75 | 13.25 | 13.46 | 708,907 | -0.05(-0.37%) |
Sep 14, 2016 | 13.68 | 13.95 | 13.40 | 13.51 | 1,002,136 | -0.16(-1.17%) |
Sep 13, 2016 | 14.64 | 14.67 | 13.57 | 13.67 | 952,943 | -1.08(-7.32%) |
Sep 12, 2016 | 14.01 | 14.78 | 14.01 | 14.75 | 917,293 | +0.59(+4.17%) |
Sep 09, 2016 | 15.10 | 15.23 | 13.98 | 14.16 | 929,352 | -1.10(-7.21%) |
Sep 08, 2016 | 15.77 | 15.85 | 15.15 | 15.26 | 665,859 | -0.45(-2.86%) |
Sep 07, 2016 | 15.14 | 16.00 | 14.50 | 15.71 | 1,223,310 | +0.78(+5.22%) |
Sep 06, 2016 | 14.70 | 15.00 | 14.52 | 14.93 | 431,893 | +0.30(+2.05%) |
Sep 02, 2016 | 14.35 | 14.63 | 14.63 | 14.63 | 261,700 | +0.27(+1.88%) |
Sep 01, 2016 | 14.43 | 14.65 | 13.96 | 14.36 | 371,622 | +0.09(+0.63%) |
Aug 31, 2016 | 14.12 | 14.44 | 13.86 | 14.27 | 626,775 | -0.06(-0.42%) |
Aug 30, 2016 | 14.80 | 14.87 | 13.87 | 14.33 | 1,219,497 | -0.59(-3.95%) |
Aug 29, 2016 | 15.32 | 15.32 | 14.87 | 14.92 | 558,534 | -0.25(-1.65%) |
Aug 26, 2016 | 14.96 | 15.19 | 14.78 | 15.17 | 502,735 | +0.19(+1.27%) |
Aug 25, 2016 | 15.95 | 16.55 | 14.68 | 14.98 | 1,298,879 | -0.72(-4.59%) |
Aug 24, 2016 | 17.50 | 18.42 | 15.54 | 15.70 | 2,299,387 | -0.67(-4.09%) |
Aug 23, 2016 | 16.17 | 16.40 | 15.95 | 16.37 | 448,409 | +0.40(+2.50%) |
Aug 22, 2016 | 16.00 | 16.29 | 15.80 | 15.97 | 500,684 | -0.01(-0.06%) |
Aug 19, 2016 | 16.40 | 16.66 | 15.70 | 15.98 | 661,521 | -0.52(-3.15%) |
Aug 18, 2016 | 16.60 | 16.95 | 16.45 | 16.50 | 460,528 | -0.14(-0.84%) |
Aug 17, 2016 | 17.90 | 17.91 | 16.63 | 16.64 | 618,169 | -1.27(-7.09%) |
Aug 16, 2016 | 18.30 | 18.42 | 17.87 | 17.91 | 446,510 | -0.39(-2.13%) |
Aug 15, 2016 | 18.41 | 18.50 | 18.21 | 18.30 | 450,209 | -0.07(-0.38%) |
Aug 12, 2016 | 18.39 | 18.80 | 18.18 | 18.37 | 812,077 | -0.17(-0.92%) |
Aug 11, 2016 | 18.55 | 18.79 | 17.69 | 18.54 | 854,700 | -0.23(-1.23%) |
Aug 10, 2016 | 19.77 | 19.96 | 18.20 | 18.77 | 1,178,892 | -0.61(-3.15%) |
Aug 09, 2016 | 17.84 | 19.48 | 17.80 | 19.38 | 997,151 | +1.61(+9.06%) |
Aug 08, 2016 | 17.64 | 18.05 | 17.52 | 17.77 | 598,011 | +0.15(+0.85%) |
Aug 05, 2016 | 17.35 | 18.06 | 17.34 | 17.62 | 738,101 | +0.32(+1.85%) |
Aug 04, 2016 | 17.92 | 18.64 | 17.26 | 17.30 | 717,942 | -0.55(-3.08%) |
Aug 03, 2016 | 16.50 | 18.19 | 15.61 | 17.85 | 2,094,708 | +2.65(+17.43%) |
Aug 02, 2016 | 15.86 | 16.01 | 15.12 | 15.20 | 608,418 | -0.71(-4.46%) |
Aug 01, 2016 | 15.95 | 16.14 | 15.67 | 15.91 | 463,020 | +0.26(+1.66%) |
Jul 29, 2016 | 15.63 | 15.85 | 15.38 | 15.65 | 295,213 | +0.01(+0.06%) |
Jul 28, 2016 | 15.83 | 15.86 | 15.41 | 15.64 | 227,803 | -0.20(-1.26%) |
Jul 27, 2016 | 15.60 | 15.90 | 15.55 | 15.84 | 312,716 | +0.33(+2.13%) |
Jul 26, 2016 | 15.79 | 16.19 | 15.36 | 15.51 | 580,941 | -0.28(-1.77%) |
Jul 25, 2016 | 16.08 | 16.24 | 15.63 | 15.79 | 362,330 | -0.16(-1.00%) |
Jul 22, 2016 | 15.78 | 16.32 | 15.60 | 15.95 | 592,893 | +0.33(+2.11%) |
Jul 21, 2016 | 15.28 | 15.99 | 15.19 | 15.62 | 567,665 | +0.48(+3.17%) |
Jul 20, 2016 | 14.71 | 15.16 | 14.61 | 15.14 | 441,609 | +0.47(+3.20%) |
Jul 19, 2016 | 14.80 | 15.07 | 14.54 | 14.67 | 379,191 | -0.19(-1.28%) |
Jul 18, 2016 | 15.04 | 15.12 | 14.70 | 14.86 | 335,838 | -0.12(-0.80%) |
Jul 15, 2016 | 14.73 | 15.00 | 14.65 | 14.98 | 326,099 | +0.22(+1.49%) |
Jul 14, 2016 | 14.75 | 14.91 | 14.45 | 14.76 | 400,857 | +0.12(+0.82%) |
Jul 13, 2016 | 15.26 | 15.33 | 14.42 | 14.64 | 678,759 | -0.52(-3.43%) |
Jul 12, 2016 | 15.23 | 15.38 | 14.92 | 15.16 | 526,838 | -0.02(-0.13%) |
Jul 11, 2016 | 15.73 | 15.83 | 15.06 | 15.18 | 700,085 | -0.48(-3.07%) |
Jul 08, 2016 | 15.41 | 16.00 | 15.33 | 15.66 | 732,805 | +0.33(+2.15%) |
Jul 07, 2016 | 14.97 | 15.33 | 14.75 | 15.33 | 890,097 | +0.93(+6.46%) |
Jul 05, 2016 | 16.52 | 17.34 | 14.35 | 14.40 | 7,515,253 | +0.93(+6.90%) |
Jul 01, 2016 | 13.14 | 13.47 | 13.47 | 13.47 | 716,100 | +0.53(+4.10%) |
Jun 30, 2016 | 12.82 | 13.07 | 12.26 | 12.94 | 620,600 | +0.42(+3.35%) |
Jun 29, 2016 | 12.65 | 12.84 | 11.94 | 12.52 | 554,505 | +0.24(+1.95%) |
Jun 28, 2016 | 11.89 | 12.38 | 11.69 | 12.28 | 474,391 | +0.82(+7.16%) |
Jun 27, 2016 | 12.73 | 12.87 | 11.45 | 11.46 | 680,040 | -1.16(-9.19%) |
Jun 24, 2016 | 12.50 | 12.91 | 12.44 | 12.62 | 603,453 | -0.45(-3.44%) |
Jun 23, 2016 | 12.89 | 13.08 | 12.73 | 13.07 | 519,228 | +0.29(+2.27%) |
Jun 22, 2016 | 12.63 | 13.01 | 12.55 | 12.78 | 479,885 | +0.16(+1.27%) |
Jun 21, 2016 | 12.96 | 13.15 | 12.40 | 12.62 | 737,235 | -0.25(-1.94%) |
Jun 20, 2016 | 13.06 | 13.41 | 12.77 | 12.87 | 661,053 | -0.09(-0.69%) |
Jun 17, 2016 | 13.58 | 13.74 | 12.94 | 12.96 | 1,289,834 | -0.62(-4.57%) |
Jun 16, 2016 | 13.19 | 13.60 | 12.91 | 13.58 | 480,089 | +0.26(+1.95%) |
Jun 15, 2016 | 13.51 | 13.89 | 13.26 | 13.32 | 328,536 | -0.15(-1.11%) |
Jun 14, 2016 | 13.52 | 14.00 | 13.11 | 13.47 | 588,594 | -0.18(-1.32%) |
Jun 13, 2016 | 13.57 | 14.20 | 13.39 | 13.65 | 724,180 | -0.34(-2.43%) |
Jun 10, 2016 | 15.05 | 15.28 | 13.93 | 13.99 | 1,262,426 | -2.04(-12.73%) |
Jun 09, 2016 | 16.84 | 16.84 | 15.98 | 16.03 | 556,794 | -0.92(-5.43%) |
Jun 08, 2016 | 16.70 | 16.98 | 16.32 | 16.95 | 501,832 | +0.21(+1.25%) |
Jun 07, 2016 | 16.51 | 17.27 | 15.90 | 16.74 | 593,223 | -0.02(-0.12%) |
Jun 06, 2016 | 15.78 | 16.85 | 15.08 | 16.76 | 756,226 | +0.99(+6.28%) |
Jun 03, 2016 | 16.99 | 16.99 | 15.71 | 15.77 | 787,872 | -1.23(-7.24%) |
Jun 02, 2016 | 16.70 | 17.02 | 16.52 | 17.00 | 483,723 | +0.21(+1.25%) |
Jun 01, 2016 | 15.89 | 17.16 | 15.60 | 16.79 | 881,569 | +1.14(+7.28%) |
May 31, 2016 | 16.19 | 16.26 | 15.41 | 15.65 | 449,645 | -0.31(-1.94%) |
May 27, 2016 | 15.94 | 15.96 | 15.96 | 15.96 | 746,600 | +0.13(+0.82%) |
May 26, 2016 | 16.53 | 16.73 | 15.72 | 15.83 | 1,109,139 | -0.51(-3.12%) |
May 25, 2016 | 15.30 | 16.44 | 15.30 | 16.34 | 1,034,840 | +1.14(+7.50%) |
May 24, 2016 | 14.60 | 15.29 | 14.25 | 15.20 | 1,139,884 | +0.87(+6.07%) |
May 23, 2016 | 14.09 | 14.70 | 13.90 | 14.33 | 830,459 | +0.24(+1.70%) |
May 20, 2016 | 13.42 | 14.09 | 13.26 | 14.09 | 317,516 | +0.74(+5.54%) |
May 19, 2016 | 13.71 | 13.99 | 13.16 | 13.35 | 387,788 | -0.24(-1.77%) |
May 18, 2016 | 13.16 | 13.75 | 13.14 | 13.59 | 362,393 | +0.39(+2.95%) |
May 17, 2016 | 12.99 | 13.91 | 12.91 | 13.20 | 546,935 | +0.18(+1.38%) |
May 16, 2016 | 12.92 | 13.05 | 12.61 | 13.02 | 601,605 | +0.14(+1.09%) |
May 13, 2016 | 12.67 | 13.39 | 12.67 | 12.88 | 532,837 | +0.31(+2.47%) |
May 12, 2016 | 12.71 | 12.83 | 12.21 | 12.57 | 434,669 | -0.11(-0.87%) |
May 11, 2016 | 13.27 | 13.33 | 12.60 | 12.68 | 473,733 | -0.68(-5.09%) |
May 10, 2016 | 13.71 | 13.71 | 13.06 | 13.36 | 398,301 | -0.30(-2.20%) |
May 09, 2016 | 13.25 | 13.98 | 13.18 | 13.66 | 309,851 | +0.45(+3.41%) |
May 06, 2016 | 13.52 | 13.98 | 13.03 | 13.21 | 453,199 | -0.50(-3.65%) |
May 05, 2016 | 13.74 | 13.81 | 13.50 | 13.71 | 519,621 | -0.07(-0.51%) |
May 04, 2016 | 14.15 | 14.33 | 13.70 | 13.78 | 389,688 | -0.53(-3.70%) |
May 03, 2016 | 14.08 | 14.61 | 13.82 | 14.31 | 379,039 | -0.13(-0.90%) |
May 02, 2016 | 14.60 | 14.61 | 13.67 | 14.44 | 660,457 | -0.05(-0.35%) |
Apr 29, 2016 | 15.23 | 15.25 | 14.25 | 14.49 | 607,590 | -0.34(-2.29%) |
Apr 28, 2016 | 15.36 | 15.48 | 14.67 | 14.83 | 672,666 | +0.31(+2.13%) |
Apr 27, 2016 | 15.19 | 15.53 | 14.51 | 14.52 | 412,652 | -0.88(-5.71%) |
Apr 26, 2016 | 16.11 | 16.11 | 15.06 | 15.40 | 478,205 | -0.49(-3.08%) |
Apr 25, 2016 | 16.00 | 16.28 | 15.75 | 15.89 | 512,122 | -0.23(-1.43%) |
Apr 22, 2016 | 15.79 | 16.16 | 15.20 | 16.12 | 504,025 | +0.40(+2.54%) |
Apr 21, 2016 | 15.07 | 15.90 | 15.07 | 15.72 | 637,563 | +0.49(+3.22%) |
Apr 20, 2016 | 15.29 | 15.44 | 15.04 | 15.23 | 373,146 | +0.08(+0.53%) |
Apr 19, 2016 | 15.26 | 15.45 | 14.89 | 15.15 | 617,270 | +0.11(+0.73%) |
Apr 18, 2016 | 14.42 | 15.25 | 14.07 | 15.04 | 590,540 | +0.72(+5.03%) |
Apr 15, 2016 | 14.29 | 14.49 | 14.00 | 14.32 | 303,351 | -0.07(-0.49%) |
Apr 14, 2016 | 14.32 | 14.51 | 14.06 | 14.39 | 525,453 | +0.46(+3.30%) |
Apr 13, 2016 | 13.86 | 13.96 | 13.42 | 13.93 | 491,225 | +0.32(+2.35%) |
Apr 12, 2016 | 14.03 | 14.23 | 12.50 | 13.61 | 2,228,335 | -0.63(-4.42%) |
Apr 11, 2016 | 14.95 | 15.33 | 13.24 | 14.24 | 3,939,679 | -3.42(-19.37%) |
Apr 08, 2016 | 17.80 | 17.92 | 17.30 | 17.66 | 345,950 | +0.24(+1.38%) |
Apr 07, 2016 | 18.32 | 18.65 | 17.19 | 17.42 | 472,895 | -1.09(-5.89%) |
Apr 06, 2016 | 16.82 | 18.51 | 16.82 | 18.51 | 474,542 | +1.71(+10.18%) |
Apr 05, 2016 | 17.24 | 17.50 | 16.67 | 16.80 | 357,234 | -0.52(-3.00%) |
Apr 04, 2016 | 17.00 | 17.65 | 16.73 | 17.32 | 430,713 | +0.42(+2.49%) |
Apr 01, 2016 | 15.86 | 16.95 | 15.39 | 16.90 | 660,384 | +0.91(+5.69%) |
Mar 31, 2016 | 16.12 | 16.53 | 15.87 | 15.99 | 681,415 | +0.11(+0.69%) |
Mar 30, 2016 | 16.44 | 16.73 | 15.79 | 15.88 | 486,980 | -0.42(-2.58%) |
Mar 29, 2016 | 16.30 | 16.76 | 15.75 | 16.30 | 621,773 | +0.00(+0.00%) |
Mar 28, 2016 | 17.85 | 17.86 | 16.25 | 16.30 | 437,289 | -0.83(-4.85%) |
Mar 24, 2016 | 17.15 | 17.13 | 17.13 | 17.13 | 427,900 | -0.29(-1.66%) |
Mar 23, 2016 | 19.82 | 19.84 | 17.05 | 17.42 | 1,012,946 | -3.04(-14.86%) |
Mar 22, 2016 | 18.92 | 20.98 | 18.92 | 20.46 | 771,436 | +1.66(+8.83%) |
Mar 21, 2016 | 18.00 | 19.34 | 17.71 | 18.80 | 600,409 | +0.81(+4.50%) |
Mar 18, 2016 | 17.10 | 18.54 | 16.75 | 17.99 | 1,248,983 | +1.00(+5.89%) |
Mar 17, 2016 | 16.97 | 17.35 | 16.24 | 16.99 | 458,564 | -0.06(-0.35%) |
Mar 16, 2016 | 17.71 | 18.12 | 16.75 | 17.05 | 711,571 | -0.66(-3.73%) |
Mar 15, 2016 | 18.57 | 18.72 | 17.06 | 17.71 | 1,185,668 | -1.18(-6.25%) |
Mar 14, 2016 | 17.50 | 21.22 | 17.50 | 18.89 | 2,322,362 | +1.93(+11.38%) |
Mar 11, 2016 | 16.13 | 17.14 | 16.12 | 16.96 | 800,183 | +0.96(+6.00%) |
Mar 10, 2016 | 16.15 | 17.00 | 15.80 | 16.00 | 985,489 | +0.00(+0.00%) |
Mar 09, 2016 | 16.67 | 17.64 | 15.02 | 16.00 | 842,448 | -0.65(-3.90%) |
Mar 08, 2016 | 17.73 | 17.96 | 16.54 | 16.65 | 604,330 | -1.24(-6.93%) |
Mar 07, 2016 | 17.81 | 18.39 | 17.50 | 17.89 | 663,406 | -0.07(-0.39%) |
Mar 04, 2016 | 18.16 | 18.65 | 17.85 | 17.96 | 675,574 | -0.26(-1.43%) |
Mar 03, 2016 | 18.01 | 19.09 | 18.00 | 18.22 | 766,338 | +0.17(+0.94%) |
Mar 02, 2016 | 17.35 | 18.46 | 17.25 | 18.05 | 713,453 | +0.66(+3.80%) |