Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.35 | 56.54 | 54.17 | 56.15 | 2,467,491 | +0.80(+1.45%) |
Mar 30, 2017 | 58.07 | 58.54 | 53.28 | 55.35 | 2,585,979 | -2.67(-4.60%) |
Mar 29, 2017 | 59.18 | 59.42 | 57.50 | 58.02 | 1,129,180 | -0.54(-0.92%) |
Mar 28, 2017 | 60.02 | 60.09 | 57.12 | 58.56 | 2,108,669 | -1.32(-2.20%) |
Mar 27, 2017 | 53.84 | 60.19 | 52.57 | 59.88 | 3,697,316 | +4.86(+8.83%) |
Mar 24, 2017 | 51.78 | 55.72 | 51.78 | 55.02 | 2,127,582 | +3.51(+6.81%) |
Mar 23, 2017 | 52.90 | 53.15 | 50.91 | 51.51 | 1,399,490 | -1.12(-2.13%) |
Mar 22, 2017 | 48.02 | 53.09 | 47.06 | 52.63 | 2,206,892 | +4.40(+9.12%) |
Mar 21, 2017 | 50.48 | 51.97 | 48.06 | 48.23 | 1,314,034 | -2.10(-4.17%) |
Mar 20, 2017 | 51.37 | 51.49 | 49.09 | 50.33 | 1,098,169 | -0.44(-0.87%) |
Mar 17, 2017 | 48.00 | 50.99 | 47.70 | 50.77 | 1,828,820 | +2.81(+5.86%) |
Mar 16, 2017 | 47.80 | 48.30 | 46.61 | 47.96 | 1,215,633 | +0.56(+1.18%) |
Mar 15, 2017 | 48.27 | 49.15 | 46.90 | 47.40 | 1,447,800 | -0.79(-1.64%) |
Mar 14, 2017 | 50.57 | 50.65 | 47.87 | 48.19 | 1,139,273 | -2.87(-5.62%) |
Mar 13, 2017 | 51.15 | 51.55 | 49.81 | 51.06 | 766,453 | +0.14(+0.27%) |
Mar 10, 2017 | 52.01 | 52.46 | 49.42 | 50.92 | 1,418,670 | -1.74(-3.30%) |
Mar 09, 2017 | 52.44 | 54.31 | 51.52 | 52.66 | 1,018,001 | +0.10(+0.19%) |
Mar 08, 2017 | 54.85 | 54.95 | 51.50 | 52.56 | 1,283,767 | -1.98(-3.63%) |
Mar 07, 2017 | 51.31 | 56.14 | 50.54 | 54.54 | 1,902,302 | +3.08(+5.99%) |
Mar 06, 2017 | 52.75 | 52.75 | 50.50 | 51.46 | 1,296,798 | -1.86(-3.49%) |
Mar 03, 2017 | 50.00 | 53.98 | 49.88 | 53.32 | 2,676,060 | +4.09(+8.31%) |
Mar 02, 2017 | 46.97 | 49.25 | 46.69 | 49.23 | 1,530,323 | +2.38(+5.08%) |
Mar 01, 2017 | 46.42 | 47.72 | 45.90 | 46.85 | 1,025,891 | +0.93(+2.03%) |
Feb 28, 2017 | 47.56 | 48.75 | 45.60 | 45.92 | 1,406,495 | -1.54(-3.24%) |
Feb 27, 2017 | 46.05 | 47.78 | 44.42 | 47.46 | 1,874,979 | +1.48(+3.22%) |
Feb 24, 2017 | 42.11 | 49.34 | 40.55 | 45.98 | 6,549,770 | +8.51(+22.71%) |
Feb 23, 2017 | 37.73 | 38.26 | 36.33 | 37.47 | 1,014,642 | +0.35(+0.94%) |
Feb 22, 2017 | 37.70 | 38.30 | 37.07 | 37.12 | 655,612 | -0.45(-1.20%) |
Feb 21, 2017 | 38.03 | 38.89 | 37.18 | 37.57 | 974,825 | +0.30(+0.80%) |
Feb 17, 2017 | 37.27 | 37.27 | 37.27 | 0 | +1.48(+4.14%) | |
Feb 16, 2017 | 36.18 | 36.18 | 35.16 | 35.79 | 358,254 | -0.18(-0.50%) |
Feb 15, 2017 | 36.65 | 36.65 | 35.36 | 35.97 | 709,752 | -0.41(-1.13%) |
Feb 14, 2017 | 34.01 | 36.70 | 34.01 | 36.38 | 1,006,065 | +2.46(+7.25%) |
Feb 13, 2017 | 33.53 | 35.57 | 33.12 | 33.92 | 1,043,143 | +1.26(+3.86%) |
Feb 10, 2017 | 31.74 | 32.88 | 31.04 | 32.66 | 527,900 | +0.91(+2.87%) |
Feb 09, 2017 | 31.40 | 32.60 | 31.15 | 31.75 | 441,370 | +0.41(+1.31%) |
Feb 08, 2017 | 31.50 | 31.57 | 30.68 | 31.34 | 387,421 | -0.22(-0.70%) |
Feb 07, 2017 | 32.20 | 32.21 | 31.23 | 31.56 | 383,995 | -0.23(-0.72%) |
Feb 06, 2017 | 31.91 | 32.28 | 31.38 | 31.79 | 439,488 | -0.81(-2.48%) |
Feb 03, 2017 | 31.41 | 32.68 | 31.11 | 32.60 | 418,362 | +1.29(+4.12%) |
Feb 02, 2017 | 30.95 | 31.70 | 30.44 | 31.31 | 384,763 | +0.38(+1.23%) |
Feb 01, 2017 | 31.30 | 31.36 | 30.51 | 30.93 | 256,485 | +0.17(+0.55%) |
Jan 31, 2017 | 30.11 | 30.92 | 29.40 | 30.76 | 521,139 | +0.35(+1.15%) |
Jan 30, 2017 | 31.32 | 31.45 | 29.54 | 30.41 | 491,447 | -0.74(-2.38%) |
Jan 27, 2017 | 31.20 | 31.46 | 30.30 | 31.15 | 339,974 | -0.13(-0.42%) |
Jan 26, 2017 | 31.88 | 32.16 | 31.26 | 31.28 | 364,372 | -0.43(-1.36%) |
Jan 25, 2017 | 32.25 | 32.25 | 31.20 | 31.71 | 445,751 | -0.29(-0.91%) |
Jan 24, 2017 | 31.25 | 32.56 | 31.08 | 32.00 | 758,775 | +0.71(+2.27%) |
Jan 23, 2017 | 30.58 | 31.39 | 30.01 | 31.29 | 410,628 | +0.71(+2.32%) |
Jan 20, 2017 | 30.58 | 31.07 | 29.78 | 30.58 | 547,687 | +0.10(+0.33%) |
Jan 19, 2017 | 31.15 | 31.15 | 30.03 | 30.48 | 350,589 | -0.36(-1.17%) |
Jan 18, 2017 | 30.49 | 31.61 | 29.81 | 30.84 | 912,181 | +0.40(+1.31%) |
Jan 17, 2017 | 28.89 | 30.90 | 28.09 | 30.44 | 1,412,464 | +2.22(+7.87%) |
Jan 13, 2017 | 28.22 | 28.22 | 28.22 | 0 | -1.64(-5.49%) | |
Jan 12, 2017 | 27.10 | 30.50 | 26.11 | 29.86 | 4,413,427 | +7.14(+31.43%) |
Jan 11, 2017 | 22.86 | 23.46 | 22.50 | 22.72 | 371,190 | -0.15(-0.66%) |
Jan 10, 2017 | 22.36 | 23.32 | 22.31 | 22.87 | 197,876 | +0.63(+2.83%) |
Jan 09, 2017 | 22.36 | 22.73 | 21.88 | 22.24 | 347,460 | -0.18(-0.80%) |
Jan 06, 2017 | 22.99 | 23.07 | 22.27 | 22.42 | 221,419 | -0.39(-1.71%) |
Jan 05, 2017 | 23.50 | 23.51 | 22.61 | 22.81 | 160,756 | -0.70(-2.98%) |
Jan 04, 2017 | 23.13 | 23.61 | 23.13 | 23.51 | 199,109 | +0.41(+1.77%) |
Jan 03, 2017 | 23.71 | 24.09 | 22.87 | 23.10 | 268,160 | -0.34(-1.45%) |
Dec 30, 2016 | 23.44 | 23.44 | 23.44 | 0 | -0.83(-3.42%) | |
Dec 29, 2016 | 24.41 | 24.94 | 23.86 | 24.27 | 112,431 | -0.12(-0.49%) |
Dec 28, 2016 | 24.90 | 24.93 | 24.31 | 24.39 | 240,907 | -0.33(-1.33%) |
Dec 27, 2016 | 24.95 | 25.45 | 24.63 | 24.72 | 249,159 | -0.10(-0.40%) |
Dec 23, 2016 | 24.82 | 24.82 | 24.82 | 0 | -0.02(-0.08%) | |
Dec 22, 2016 | 24.78 | 25.45 | 24.33 | 24.84 | 193,296 | +0.10(+0.40%) |
Dec 21, 2016 | 24.49 | 24.96 | 24.23 | 24.74 | 148,631 | +0.32(+1.31%) |
Dec 20, 2016 | 25.17 | 25.20 | 24.24 | 24.42 | 219,685 | -0.54(-2.16%) |
Dec 19, 2016 | 24.75 | 25.52 | 24.75 | 24.96 | 321,518 | +0.28(+1.13%) |
Dec 16, 2016 | 24.59 | 24.85 | 24.03 | 24.68 | 483,426 | +0.28(+1.15%) |
Dec 15, 2016 | 23.82 | 24.45 | 23.81 | 24.40 | 332,322 | +0.63(+2.65%) |
Dec 14, 2016 | 24.30 | 24.45 | 23.38 | 23.77 | 300,709 | -0.52(-2.14%) |
Dec 13, 2016 | 23.86 | 24.72 | 23.73 | 24.29 | 215,833 | +0.16(+0.66%) |
Dec 12, 2016 | 24.70 | 24.94 | 23.73 | 24.13 | 260,992 | -0.61(-2.47%) |
Dec 09, 2016 | 25.58 | 26.26 | 24.23 | 24.74 | 581,835 | -0.16(-0.64%) |
Dec 08, 2016 | 24.50 | 25.33 | 24.40 | 24.90 | 359,541 | +0.51(+2.09%) |
Dec 07, 2016 | 23.65 | 24.55 | 23.63 | 24.39 | 552,097 | +0.99(+4.23%) |
Dec 06, 2016 | 23.93 | 23.93 | 22.92 | 23.40 | 280,357 | -0.50(-2.09%) |
Dec 05, 2016 | 23.27 | 24.00 | 23.14 | 23.90 | 424,341 | +0.63(+2.71%) |
Dec 02, 2016 | 23.40 | 23.74 | 22.90 | 23.27 | 456,612 | -0.12(-0.53%) |
Dec 01, 2016 | 24.79 | 25.11 | 23.21 | 23.39 | 374,401 | -1.38(-5.55%) |
Nov 30, 2016 | 25.18 | 25.62 | 24.64 | 24.77 | 285,382 | -0.27(-1.08%) |
Nov 29, 2016 | 25.07 | 25.41 | 24.95 | 25.04 | 301,395 | -0.10(-0.40%) |
Nov 28, 2016 | 25.30 | 25.57 | 24.92 | 25.14 | 218,935 | -0.33(-1.30%) |
Nov 25, 2016 | 25.14 | 25.50 | 25.06 | 25.47 | 153,527 | +0.32(+1.27%) |
Nov 23, 2016 | 25.15 | 25.15 | 25.15 | 0 | -0.85(-3.27%) | |
Nov 22, 2016 | 26.20 | 26.43 | 24.85 | 26.00 | 1,508,855 | -0.21(-0.80%) |
Nov 21, 2016 | 26.90 | 27.28 | 25.54 | 26.21 | 301,518 | -0.42(-1.58%) |
Nov 18, 2016 | 26.13 | 26.87 | 25.90 | 26.63 | 379,031 | +0.48(+1.84%) |
Nov 17, 2016 | 25.98 | 26.15 | 25.36 | 26.15 | 532,264 | +0.07(+0.27%) |
Nov 16, 2016 | 25.30 | 26.09 | 24.70 | 26.08 | 635,015 | +1.38(+5.59%) |
Nov 15, 2016 | 24.14 | 25.27 | 24.03 | 24.70 | 443,248 | +0.10(+0.41%) |
Nov 14, 2016 | 25.22 | 25.50 | 24.47 | 24.60 | 547,099 | -0.37(-1.48%) |
Nov 11, 2016 | 23.25 | 25.20 | 23.25 | 24.97 | 704,526 | +1.39(+5.89%) |
Nov 10, 2016 | 23.62 | 24.00 | 23.10 | 23.58 | 474,940 | +0.03(+0.13%) |
Nov 09, 2016 | 22.00 | 23.78 | 21.66 | 23.55 | 443,489 | +0.79(+3.47%) |
Nov 08, 2016 | 23.18 | 23.37 | 22.01 | 22.76 | 706,503 | -0.74(-3.15%) |
Nov 07, 2016 | 22.25 | 23.67 | 22.05 | 23.50 | 884,639 | +1.85(+8.55%) |
Nov 04, 2016 | 23.30 | 23.30 | 20.63 | 21.65 | 1,533,549 | +0.80(+3.84%) |
Nov 03, 2016 | 20.50 | 21.01 | 19.72 | 20.85 | 504,630 | +0.75(+3.73%) |
Nov 02, 2016 | 19.51 | 21.10 | 19.20 | 20.10 | 612,534 | +0.95(+4.96%) |
Nov 01, 2016 | 19.25 | 19.86 | 18.85 | 19.15 | 249,185 | -0.08(-0.42%) |
Oct 31, 2016 | 19.50 | 20.01 | 19.15 | 19.23 | 332,700 | -0.46(-2.34%) |
Oct 28, 2016 | 19.80 | 20.37 | 19.55 | 19.69 | 156,575 | -0.30(-1.50%) |
Oct 27, 2016 | 21.63 | 21.89 | 19.91 | 19.99 | 346,951 | -1.40(-6.55%) |
Oct 26, 2016 | 21.25 | 21.87 | 20.98 | 21.39 | 131,123 | +0.24(+1.13%) |
Oct 25, 2016 | 21.52 | 21.61 | 20.83 | 21.15 | 142,712 | -0.44(-2.04%) |
Oct 24, 2016 | 20.72 | 21.61 | 20.66 | 21.59 | 216,168 | +1.02(+4.98%) |
Oct 21, 2016 | 20.63 | 20.71 | 20.22 | 20.57 | 181,228 | -0.18(-0.89%) |
Oct 20, 2016 | 20.13 | 21.03 | 20.13 | 20.75 | 194,929 | +0.45(+2.24%) |
Oct 19, 2016 | 20.01 | 20.33 | 19.98 | 20.30 | 241,360 | +0.25(+1.22%) |
Oct 18, 2016 | 20.10 | 20.36 | 19.81 | 20.05 | 443,617 | +0.02(+0.10%) |
Oct 17, 2016 | 20.25 | 20.34 | 20.00 | 20.03 | 143,981 | -0.26(-1.28%) |
Oct 14, 2016 | 20.40 | 21.22 | 20.17 | 20.29 | 207,053 | +0.13(+0.64%) |
Oct 13, 2016 | 21.20 | 21.20 | 19.83 | 20.16 | 502,724 | -1.27(-5.93%) |
Oct 12, 2016 | 22.00 | 22.06 | 20.57 | 21.43 | 348,134 | -0.61(-2.77%) |
Oct 11, 2016 | 23.08 | 23.20 | 21.82 | 22.04 | 358,688 | -1.11(-4.79%) |
Oct 10, 2016 | 23.04 | 23.35 | 22.93 | 23.15 | 198,609 | +0.43(+1.89%) |
Oct 07, 2016 | 23.05 | 23.10 | 22.62 | 22.72 | 162,970 | -0.33(-1.43%) |
Oct 06, 2016 | 23.02 | 23.40 | 22.91 | 23.05 | 317,339 | -0.21(-0.90%) |
Oct 05, 2016 | 22.06 | 24.18 | 21.79 | 23.26 | 763,328 | +1.63(+7.54%) |
Oct 04, 2016 | 21.58 | 22.03 | 21.28 | 21.63 | 262,242 | +0.19(+0.89%) |
Oct 03, 2016 | 22.00 | 22.08 | 21.13 | 21.44 | 282,389 | -0.77(-3.47%) |
Sep 30, 2016 | 20.77 | 22.40 | 20.77 | 22.21 | 636,432 | +1.25(+5.96%) |
Sep 29, 2016 | 21.22 | 21.32 | 20.90 | 20.96 | 187,900 | -0.26(-1.23%) |
Sep 28, 2016 | 21.35 | 21.62 | 20.96 | 21.22 | 397,336 | -0.09(-0.42%) |
Sep 27, 2016 | 21.04 | 21.49 | 21.04 | 21.31 | 242,964 | +0.30(+1.43%) |
Sep 26, 2016 | 21.11 | 21.60 | 20.85 | 21.01 | 409,476 | -0.13(-0.61%) |
Sep 23, 2016 | 20.76 | 21.54 | 20.70 | 21.14 | 427,769 | +0.30(+1.44%) |
Sep 22, 2016 | 22.00 | 22.47 | 20.65 | 20.84 | 758,401 | -0.92(-4.23%) |
Sep 21, 2016 | 21.32 | 21.81 | 21.20 | 21.76 | 507,969 | +0.50(+2.35%) |
Sep 20, 2016 | 22.10 | 22.18 | 20.67 | 21.26 | 631,333 | -0.77(-3.50%) |
Sep 19, 2016 | 21.81 | 22.30 | 21.66 | 22.03 | 421,297 | +0.33(+1.52%) |
Sep 16, 2016 | 21.41 | 21.75 | 20.91 | 21.70 | 449,498 | +0.05(+0.23%) |
Sep 15, 2016 | 21.64 | 22.32 | 21.31 | 21.65 | 590,043 | +0.05(+0.23%) |
Sep 14, 2016 | 20.23 | 21.72 | 20.05 | 21.60 | 893,444 | +1.30(+6.40%) |
Sep 13, 2016 | 20.07 | 20.46 | 19.67 | 20.30 | 395,291 | -0.12(-0.59%) |
Sep 12, 2016 | 19.31 | 20.63 | 18.70 | 20.42 | 810,958 | +0.79(+4.02%) |
Sep 09, 2016 | 20.10 | 20.53 | 19.57 | 19.63 | 629,110 | -0.39(-1.95%) |
Sep 08, 2016 | 20.40 | 20.40 | 19.64 | 20.02 | 537,419 | +0.17(+0.86%) |
Sep 07, 2016 | 21.15 | 21.18 | 19.58 | 19.85 | 1,721,381 | +2.44(+14.01%) |
Sep 06, 2016 | 17.39 | 17.64 | 17.04 | 17.41 | 282,462 | -0.10(-0.57%) |
Sep 02, 2016 | 17.36 | 17.51 | 17.51 | 17.51 | 352,100 | +0.37(+2.16%) |
Sep 01, 2016 | 16.94 | 17.45 | 16.64 | 17.14 | 259,890 | +0.29(+1.72%) |
Aug 31, 2016 | 17.06 | 17.25 | 16.67 | 16.85 | 368,343 | -0.14(-0.82%) |
Aug 30, 2016 | 15.93 | 17.08 | 15.93 | 16.99 | 274,779 | +0.14(+0.83%) |
Aug 29, 2016 | 16.47 | 17.17 | 16.09 | 16.85 | 643,435 | +0.48(+2.93%) |
Aug 26, 2016 | 16.00 | 16.42 | 15.59 | 16.37 | 610,002 | +0.26(+1.61%) |
Aug 25, 2016 | 15.35 | 16.43 | 14.66 | 16.11 | 1,753,406 | +2.23(+16.07%) |
Aug 24, 2016 | 13.97 | 14.23 | 13.86 | 13.88 | 143,740 | -0.14(-1.00%) |
Aug 23, 2016 | 13.82 | 14.19 | 13.74 | 14.02 | 176,032 | +0.38(+2.79%) |
Aug 22, 2016 | 13.66 | 13.68 | 13.34 | 13.64 | 101,244 | -0.10(-0.73%) |
Aug 19, 2016 | 13.33 | 13.82 | 13.08 | 13.74 | 286,345 | +0.40(+3.00%) |
Aug 18, 2016 | 13.17 | 13.44 | 13.06 | 13.34 | 448,388 | +0.03(+0.23%) |
Aug 17, 2016 | 13.97 | 13.97 | 13.27 | 13.31 | 242,181 | -0.69(-4.93%) |
Aug 16, 2016 | 14.02 | 14.18 | 13.92 | 14.00 | 265,150 | -0.03(-0.21%) |
Aug 15, 2016 | 14.05 | 14.18 | 13.85 | 14.03 | 240,524 | +0.02(+0.14%) |
Aug 12, 2016 | 13.58 | 14.05 | 13.43 | 14.01 | 494,196 | +0.46(+3.39%) |
Aug 11, 2016 | 13.74 | 13.82 | 13.47 | 13.55 | 371,995 | -0.05(-0.37%) |
Aug 10, 2016 | 14.09 | 14.09 | 13.46 | 13.60 | 297,688 | -0.37(-2.65%) |
Aug 09, 2016 | 14.25 | 14.41 | 13.93 | 13.97 | 402,346 | -0.32(-2.24%) |
Aug 08, 2016 | 14.79 | 14.94 | 14.20 | 14.29 | 339,307 | -0.50(-3.38%) |
Aug 05, 2016 | 14.66 | 15.25 | 14.02 | 14.79 | 1,520,694 | +1.97(+15.37%) |
Aug 04, 2016 | 12.28 | 12.89 | 12.28 | 12.82 | 367,727 | +0.55(+4.48%) |
Aug 03, 2016 | 11.79 | 12.37 | 11.67 | 12.27 | 241,510 | +0.63(+5.41%) |
Aug 02, 2016 | 12.12 | 12.30 | 11.60 | 11.64 | 199,390 | -0.46(-3.80%) |
Aug 01, 2016 | 11.75 | 12.21 | 11.75 | 12.10 | 380,562 | +0.26(+2.20%) |
Jul 29, 2016 | 12.23 | 12.28 | 11.77 | 11.84 | 303,739 | -0.39(-3.19%) |
Jul 28, 2016 | 12.60 | 12.78 | 12.22 | 12.23 | 185,405 | -0.51(-4.00%) |
Jul 27, 2016 | 13.31 | 13.52 | 12.51 | 12.74 | 201,052 | +0.07(+0.55%) |
Jul 26, 2016 | 12.36 | 12.79 | 12.36 | 12.67 | 253,161 | +0.34(+2.76%) |
Jul 25, 2016 | 12.27 | 12.49 | 12.16 | 12.33 | 191,061 | +0.09(+0.74%) |
Jul 22, 2016 | 12.11 | 12.27 | 12.02 | 12.24 | 157,297 | +0.18(+1.49%) |
Jul 21, 2016 | 11.86 | 12.21 | 11.75 | 12.06 | 244,329 | +0.20(+1.69%) |
Jul 20, 2016 | 11.94 | 11.95 | 11.51 | 11.86 | 252,359 | +0.35(+3.04%) |
Jul 19, 2016 | 11.73 | 11.78 | 11.50 | 11.51 | 97,649 | -0.25(-2.13%) |
Jul 18, 2016 | 11.90 | 12.05 | 11.66 | 11.76 | 206,655 | +0.00(+0.00%) |
Jul 15, 2016 | 11.65 | 11.88 | 11.38 | 11.76 | 214,817 | +0.20(+1.73%) |
Jul 14, 2016 | 11.71 | 11.79 | 11.45 | 11.56 | 216,989 | -0.02(-0.17%) |
Jul 13, 2016 | 11.62 | 11.79 | 11.52 | 11.58 | 202,362 | +0.02(+0.17%) |
Jul 12, 2016 | 11.24 | 11.60 | 10.78 | 11.56 | 344,586 | +0.49(+4.43%) |
Jul 11, 2016 | 11.49 | 11.53 | 10.86 | 11.07 | 459,554 | -0.23(-2.04%) |
Jul 08, 2016 | 11.20 | 11.48 | 11.10 | 11.30 | 228,073 | +0.20(+1.80%) |
Jul 07, 2016 | 10.82 | 11.20 | 10.82 | 11.10 | 177,636 | +0.50(+4.72%) |
Jul 05, 2016 | 11.07 | 11.07 | 10.37 | 10.60 | 283,695 | -0.62(-5.53%) |
Jul 01, 2016 | 11.10 | 11.22 | 11.22 | 11.22 | 196,300 | +0.07(+0.63%) |
Jun 30, 2016 | 10.44 | 11.17 | 10.44 | 11.15 | 399,801 | +0.75(+7.21%) |
Jun 29, 2016 | 10.18 | 10.49 | 10.00 | 10.40 | 210,614 | +0.50(+5.05%) |
Jun 28, 2016 | 9.530 | 9.920 | 9.530 | 9.900 | 204,560 | +0.70(+7.61%) |
Jun 27, 2016 | 9.770 | 9.770 | 9.070 | 9.200 | 452,869 | -0.62(-6.31%) |
Jun 24, 2016 | 9.860 | 9.966 | 9.700 | 9.820 | 589,602 | -0.69(-6.57%) |
Jun 23, 2016 | 10.39 | 10.53 | 10.29 | 10.51 | 227,033 | +0.21(+2.04%) |
Jun 22, 2016 | 10.10 | 10.35 | 10.06 | 10.30 | 279,055 | +0.20(+1.98%) |
Jun 21, 2016 | 10.25 | 10.27 | 9.920 | 10.10 | 152,430 | -0.10(-0.98%) |
Jun 20, 2016 | 10.28 | 10.67 | 10.17 | 10.20 | 327,658 | +0.33(+3.34%) |
Jun 17, 2016 | 10.25 | 10.26 | 9.850 | 9.870 | 412,495 | -0.28(-2.76%) |
Jun 16, 2016 | 10.14 | 10.19 | 9.800 | 10.15 | 499,587 | -0.04(-0.39%) |
Jun 15, 2016 | 9.900 | 10.54 | 9.860 | 10.19 | 293,021 | +0.24(+2.41%) |
Jun 14, 2016 | 9.870 | 10.33 | 9.780 | 9.950 | 353,544 | +0.00(+0.00%) |
Jun 13, 2016 | 10.17 | 10.53 | 9.900 | 9.950 | 340,580 | -0.31(-3.02%) |
Jun 10, 2016 | 10.65 | 10.90 | 10.12 | 10.26 | 438,229 | -0.50(-4.65%) |
Jun 09, 2016 | 11.38 | 11.53 | 10.63 | 10.76 | 327,857 | -0.68(-5.94%) |
Jun 08, 2016 | 11.33 | 11.54 | 11.29 | 11.44 | 306,987 | +0.03(+0.26%) |
Jun 07, 2016 | 11.36 | 11.64 | 11.25 | 11.41 | 258,566 | +0.00(+0.00%) |
Jun 06, 2016 | 10.94 | 11.55 | 10.94 | 11.41 | 505,697 | +0.45(+4.11%) |
Jun 03, 2016 | 10.95 | 11.13 | 10.61 | 10.96 | 406,768 | -0.08(-0.72%) |
Jun 02, 2016 | 10.60 | 11.17 | 10.56 | 11.04 | 411,591 | +0.57(+5.44%) |
Jun 01, 2016 | 10.50 | 10.70 | 10.28 | 10.47 | 666,345 | -0.08(-0.76%) |
May 31, 2016 | 10.35 | 10.76 | 10.30 | 10.55 | 419,975 | +0.37(+3.63%) |
May 27, 2016 | 10.13 | 10.18 | 10.18 | 10.18 | 371,900 | -0.02(-0.20%) |
May 26, 2016 | 10.11 | 10.36 | 10.05 | 10.20 | 425,146 | +0.09(+0.89%) |
May 25, 2016 | 10.18 | 10.27 | 9.795 | 10.11 | 472,048 | -0.09(-0.88%) |
May 24, 2016 | 10.00 | 10.35 | 9.780 | 10.20 | 483,143 | +0.23(+2.31%) |
May 23, 2016 | 9.190 | 10.12 | 9.160 | 9.970 | 480,782 | +0.85(+9.32%) |
May 20, 2016 | 8.880 | 9.190 | 8.840 | 9.120 | 326,801 | +0.32(+3.64%) |
May 19, 2016 | 9.230 | 9.505 | 8.700 | 8.800 | 474,536 | -0.57(-6.08%) |
May 18, 2016 | 9.120 | 9.600 | 9.120 | 9.370 | 368,487 | +0.14(+1.52%) |
May 17, 2016 | 9.290 | 9.555 | 9.170 | 9.230 | 379,451 | -0.09(-0.97%) |
May 16, 2016 | 9.150 | 9.600 | 9.150 | 9.320 | 499,015 | +0.17(+1.86%) |
May 13, 2016 | 8.840 | 9.480 | 8.815 | 9.150 | 535,340 | +0.31(+3.51%) |
May 12, 2016 | 9.080 | 9.340 | 8.740 | 8.840 | 801,685 | -0.30(-3.28%) |
May 11, 2016 | 8.450 | 9.240 | 8.435 | 9.140 | 951,733 | +0.65(+7.66%) |
May 10, 2016 | 8.900 | 9.150 | 8.080 | 8.490 | 1,899,201 | -1.77(-17.25%) |
May 09, 2016 | 10.60 | 10.72 | 10.26 | 10.26 | 453,703 | -0.30(-2.84%) |
May 06, 2016 | 10.58 | 10.70 | 10.34 | 10.56 | 268,239 | -0.04(-0.38%) |
May 05, 2016 | 10.65 | 10.87 | 10.35 | 10.60 | 316,773 | -0.01(-0.09%) |
May 04, 2016 | 10.64 | 10.92 | 10.54 | 10.61 | 375,640 | -0.04(-0.38%) |
May 03, 2016 | 11.04 | 11.21 | 10.56 | 10.65 | 445,558 | -0.47(-4.23%) |
May 02, 2016 | 11.21 | 11.37 | 10.76 | 11.12 | 509,160 | -0.08(-0.71%) |
Apr 29, 2016 | 11.31 | 11.47 | 11.00 | 11.20 | 526,785 | -0.14(-1.23%) |
Apr 28, 2016 | 11.31 | 11.78 | 11.22 | 11.34 | 588,020 | -0.10(-0.87%) |
Apr 27, 2016 | 10.90 | 11.50 | 10.82 | 11.44 | 330,909 | +0.54(+4.95%) |
Apr 26, 2016 | 11.15 | 11.15 | 10.65 | 10.90 | 706,135 | -0.18(-1.62%) |
Apr 25, 2016 | 11.51 | 11.53 | 11.05 | 11.08 | 392,216 | -0.51(-4.40%) |
Apr 22, 2016 | 11.05 | 11.60 | 11.05 | 11.59 | 515,831 | +0.58(+5.27%) |
Apr 21, 2016 | 11.54 | 11.54 | 11.01 | 11.01 | 567,878 | -0.37(-3.25%) |
Apr 20, 2016 | 11.70 | 11.82 | 11.25 | 11.38 | 1,118,308 | -0.34(-2.90%) |
Apr 19, 2016 | 12.74 | 12.86 | 11.61 | 11.72 | 5,063,672 | -4.39(-27.25%) |
Apr 18, 2016 | 15.79 | 16.11 | 15.64 | 16.11 | 160,400 | +0.29(+1.83%) |
Apr 15, 2016 | 16.18 | 16.18 | 15.76 | 15.82 | 125,082 | -0.43(-2.65%) |
Apr 14, 2016 | 16.10 | 16.48 | 15.92 | 16.25 | 126,640 | +0.21(+1.31%) |
Apr 13, 2016 | 15.58 | 16.31 | 15.51 | 16.04 | 268,605 | +0.62(+4.02%) |
Apr 12, 2016 | 16.00 | 16.02 | 15.23 | 15.42 | 254,650 | -0.49(-3.08%) |
Apr 11, 2016 | 15.82 | 16.44 | 15.58 | 15.91 | 274,912 | +0.18(+1.14%) |
Apr 08, 2016 | 15.05 | 15.86 | 14.82 | 15.73 | 383,542 | +1.03(+7.01%) |
Apr 07, 2016 | 14.74 | 15.03 | 14.53 | 14.70 | 175,597 | -0.18(-1.21%) |
Apr 06, 2016 | 14.80 | 15.13 | 14.28 | 14.88 | 179,426 | +0.14(+0.95%) |
Apr 05, 2016 | 14.89 | 15.18 | 14.26 | 14.74 | 282,875 | -0.35(-2.32%) |
Apr 04, 2016 | 15.05 | 15.54 | 14.83 | 15.09 | 243,050 | +0.05(+0.33%) |