Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.45 | 16.19 | 15.33 | 15.79 | 4,057 | +0.04(+0.24%) |
Mar 30, 2017 | 15.62 | 15.79 | 15.25 | 15.75 | 6,874 | +0.20(+1.27%) |
Mar 29, 2017 | 14.98 | 15.88 | 14.75 | 15.55 | 7,298 | +1.05(+7.24%) |
Mar 28, 2017 | 15.75 | 15.75 | 14.50 | 14.50 | 9,668 | -1.00(-6.44%) |
Mar 27, 2017 | 16.01 | 16.02 | 15.12 | 15.50 | 5,401 | +0.25(+1.64%) |
Mar 24, 2017 | 15.26 | 15.50 | 15.00 | 15.25 | 4,242 | -0.12(-0.81%) |
Mar 23, 2017 | 15.12 | 15.38 | 15.12 | 15.38 | 4,962 | +0.25(+1.65%) |
Mar 22, 2017 | 15.33 | 15.79 | 15.12 | 15.12 | 5,336 | -0.21(-1.34%) |
Mar 21, 2017 | 15.33 | 16.00 | 15.33 | 15.33 | 6,958 | -0.17(-1.10%) |
Mar 20, 2017 | 15.87 | 15.96 | 15.25 | 15.50 | 2,878 | -0.13(-0.82%) |
Mar 17, 2017 | 15.75 | 15.85 | 15.50 | 15.63 | 8,834 | +0.13(+0.82%) |
Mar 16, 2017 | 15.73 | 16.00 | 15.07 | 15.50 | 9,671 | +0.37(+2.46%) |
Mar 15, 2017 | 14.95 | 15.88 | 14.50 | 15.13 | 16,694 | +0.66(+4.54%) |
Mar 14, 2017 | 15.45 | 15.50 | 14.25 | 14.47 | 9,432 | -0.72(-4.72%) |
Mar 13, 2017 | 15.50 | 15.50 | 14.75 | 15.19 | 8,485 | +0.44(+2.97%) |
Mar 10, 2017 | 14.63 | 15.75 | 14.50 | 14.75 | 17,144 | +0.25(+1.72%) |
Mar 09, 2017 | 14.00 | 14.75 | 13.88 | 14.50 | 4,574 | +0.50(+3.57%) |
Mar 08, 2017 | 13.80 | 14.26 | 13.75 | 14.00 | 3,693 | +0.20(+1.43%) |
Mar 07, 2017 | 14.25 | 14.49 | 13.75 | 13.80 | 10,226 | -0.49(-3.45%) |
Mar 06, 2017 | 15.00 | 15.48 | 14.25 | 14.29 | 14,992 | -0.70(-4.68%) |
Mar 03, 2017 | 15.00 | 15.00 | 14.69 | 15.00 | 11,620 | -0.00(-0.02%) |
Mar 02, 2017 | 15.58 | 15.75 | 14.86 | 15.00 | 15,984 | -0.63(-4.05%) |
Mar 01, 2017 | 15.25 | 16.08 | 15.25 | 15.63 | 9,950 | +0.38(+2.49%) |
Feb 28, 2017 | 15.25 | 16.16 | 15.25 | 15.25 | 15,107 | -0.37(-2.38%) |
Feb 27, 2017 | 16.25 | 17.12 | 15.25 | 15.62 | 12,818 | -0.62(-3.83%) |
Feb 24, 2017 | 15.91 | 16.48 | 15.66 | 16.25 | 8,453 | +0.49(+3.13%) |
Feb 23, 2017 | 16.66 | 17.02 | 15.68 | 15.76 | 11,335 | -0.33(-2.04%) |
Feb 22, 2017 | 17.00 | 17.04 | 15.65 | 16.08 | 16,669 | -0.41(-2.47%) |
Feb 21, 2017 | 16.31 | 17.00 | 16.15 | 16.49 | 16,173 | -0.65(-3.76%) |
Feb 17, 2017 | 17.14 | 17.14 | 17.14 | 0 | -0.52(-2.93%) | |
Feb 16, 2017 | 17.50 | 18.12 | 17.50 | 17.65 | 5,507 | +0.05(+0.31%) |
Feb 15, 2017 | 18.41 | 18.41 | 17.20 | 17.60 | 9,002 | -0.16(-0.89%) |
Feb 14, 2017 | 18.25 | 18.47 | 17.58 | 17.75 | 11,866 | -0.50(-2.73%) |
Feb 13, 2017 | 18.50 | 18.75 | 17.88 | 18.25 | 13,691 | -0.49(-2.64%) |
Feb 10, 2017 | 18.30 | 19.00 | 17.88 | 18.75 | 7,924 | +0.42(+2.29%) |
Feb 09, 2017 | 19.50 | 19.75 | 17.50 | 18.33 | 22,707 | -0.95(-4.93%) |
Feb 08, 2017 | 19.50 | 20.35 | 19.25 | 19.28 | 21,437 | -0.22(-1.13%) |
Feb 07, 2017 | 18.48 | 19.88 | 18.25 | 19.50 | 46,667 | +1.12(+6.11%) |
Feb 06, 2017 | 18.75 | 18.75 | 18.20 | 18.38 | 14,419 | +0.62(+3.51%) |
Feb 03, 2017 | 17.96 | 18.70 | 17.67 | 17.75 | 8,949 | -0.20(-1.14%) |
Feb 02, 2017 | 17.75 | 18.25 | 17.18 | 17.96 | 23,099 | +0.46(+2.61%) |
Feb 01, 2017 | 17.25 | 17.50 | 16.72 | 17.50 | 9,041 | +0.45(+2.62%) |
Jan 31, 2017 | 16.98 | 17.50 | 16.64 | 17.05 | 13,504 | +0.66(+4.06%) |
Jan 30, 2017 | 16.69 | 17.25 | 16.30 | 16.39 | 4,076 | -0.36(-2.15%) |
Jan 27, 2017 | 16.96 | 16.96 | 16.32 | 16.75 | 5,132 | +0.16(+0.98%) |
Jan 26, 2017 | 16.72 | 17.00 | 16.47 | 16.59 | 6,919 | -0.41(-2.44%) |
Jan 25, 2017 | 17.50 | 17.50 | 16.38 | 17.00 | 7,856 | -0.55(-3.11%) |
Jan 24, 2017 | 17.25 | 17.75 | 17.00 | 17.55 | 10,411 | +0.19(+1.08%) |
Jan 23, 2017 | 17.50 | 17.50 | 16.68 | 17.36 | 6,143 | +0.59(+3.49%) |
Jan 20, 2017 | 17.25 | 17.50 | 16.59 | 16.77 | 11,913 | -0.42(-2.43%) |
Jan 19, 2017 | 17.25 | 17.43 | 16.70 | 17.19 | 9,991 | -0.26(-1.49%) |
Jan 18, 2017 | 17.50 | 17.75 | 16.75 | 17.45 | 10,727 | -0.05(-0.29%) |
Jan 17, 2017 | 17.67 | 17.75 | 17.25 | 17.50 | 10,509 | +0.50(+2.96%) |
Jan 13, 2017 | 17.00 | 17.00 | 17.00 | 0 | +0.26(+1.58%) | |
Jan 12, 2017 | 18.75 | 19.00 | 16.68 | 16.73 | 18,117 | -0.41(-2.42%) |
Jan 11, 2017 | 20.25 | 21.20 | 16.53 | 17.15 | 46,951 | +1.15(+7.17%) |
Jan 10, 2017 | 15.70 | 16.25 | 15.46 | 16.00 | 11,603 | +0.70(+4.58%) |
Jan 09, 2017 | 15.25 | 15.82 | 15.15 | 15.30 | 6,618 | -0.19(-1.26%) |
Jan 06, 2017 | 16.25 | 16.25 | 15.15 | 15.49 | 13,452 | -0.74(-4.56%) |
Jan 05, 2017 | 16.07 | 16.58 | 16.00 | 16.23 | 18,480 | +0.86(+5.58%) |
Jan 04, 2017 | 15.69 | 15.69 | 15.09 | 15.38 | 9,049 | +0.15(+1.00%) |
Jan 03, 2017 | 14.78 | 15.35 | 14.50 | 15.22 | 9,340 | +0.72(+4.98%) |
Dec 30, 2016 | 14.50 | 14.50 | 14.50 | 0 | -1.07(-6.84%) | |
Dec 29, 2016 | 15.25 | 16.21 | 15.00 | 15.57 | 34,838 | +0.46(+3.04%) |
Dec 28, 2016 | 16.00 | 16.00 | 15.11 | 15.11 | 14,048 | -0.89(-5.58%) |
Dec 27, 2016 | 15.25 | 16.25 | 15.12 | 16.00 | 7,722 | +0.41(+2.63%) |
Dec 23, 2016 | 15.59 | 15.59 | 15.59 | 0 | +0.21(+1.40%) | |
Dec 22, 2016 | 16.00 | 16.18 | 15.12 | 15.38 | 4,483 | -0.70(-4.35%) |
Dec 21, 2016 | 16.47 | 16.47 | 15.75 | 16.07 | 3,383 | -0.28(-1.71%) |
Dec 20, 2016 | 15.50 | 16.46 | 14.50 | 16.36 | 25,269 | +0.66(+4.19%) |
Dec 19, 2016 | 16.37 | 16.37 | 15.25 | 15.70 | 9,178 | -0.42(-2.62%) |
Dec 16, 2016 | 15.00 | 17.00 | 15.00 | 16.12 | 31,987 | +1.09(+7.27%) |
Dec 15, 2016 | 16.50 | 16.90 | 15.03 | 15.03 | 34,999 | -1.73(-10.30%) |
Dec 14, 2016 | 18.20 | 18.20 | 16.74 | 16.75 | 15,830 | -0.75(-4.27%) |
Dec 13, 2016 | 17.73 | 18.16 | 17.50 | 17.50 | 11,512 | -0.25(-1.41%) |
Dec 12, 2016 | 17.75 | 18.64 | 17.75 | 17.75 | 7,928 | +0.00(+0.00%) |
Dec 09, 2016 | 19.75 | 20.75 | 17.75 | 17.75 | 30,637 | -1.95(-9.90%) |
Dec 08, 2016 | 20.94 | 21.00 | 19.07 | 19.70 | 16,826 | -0.80(-3.88%) |
Dec 07, 2016 | 19.50 | 20.93 | 19.41 | 20.50 | 25,446 | +1.68(+8.91%) |
Dec 06, 2016 | 18.25 | 19.48 | 17.75 | 18.82 | 39,265 | +0.44(+2.41%) |
Dec 05, 2016 | 17.75 | 18.75 | 17.08 | 18.38 | 20,806 | +0.62(+3.52%) |
Dec 02, 2016 | 17.50 | 17.96 | 17.38 | 17.75 | 18,537 | +0.25(+1.41%) |
Dec 01, 2016 | 17.17 | 17.75 | 17.12 | 17.50 | 9,176 | +0.25(+1.45%) |
Nov 30, 2016 | 17.50 | 17.75 | 17.25 | 17.25 | 5,828 | -0.49(-2.79%) |
Nov 29, 2016 | 18.12 | 18.25 | 16.80 | 17.75 | 8,064 | +0.28(+1.59%) |
Nov 28, 2016 | 18.70 | 18.70 | 17.00 | 17.47 | 6,053 | -0.86(-4.67%) |
Nov 25, 2016 | 17.25 | 18.37 | 16.80 | 18.32 | 2,526 | +1.07(+6.23%) |
Nov 23, 2016 | 17.25 | 17.25 | 17.25 | 0 | -0.71(-3.98%) | |
Nov 22, 2016 | 18.25 | 18.66 | 17.75 | 17.96 | 13,561 | +0.09(+0.48%) |
Nov 21, 2016 | 17.20 | 17.88 | 17.20 | 17.88 | 6,531 | +0.63(+3.65%) |
Nov 18, 2016 | 17.45 | 18.46 | 16.62 | 17.25 | 18,285 | +0.22(+1.28%) |
Nov 17, 2016 | 17.00 | 17.75 | 16.55 | 17.03 | 16,396 | +0.08(+0.49%) |
Nov 16, 2016 | 18.66 | 18.66 | 16.50 | 16.95 | 12,991 | -1.05(-5.85%) |
Nov 15, 2016 | 18.25 | 18.73 | 16.29 | 18.00 | 23,276 | -0.06(-0.36%) |
Nov 14, 2016 | 16.77 | 18.37 | 15.50 | 18.07 | 36,228 | +0.95(+5.55%) |
Nov 11, 2016 | 18.75 | 18.77 | 17.00 | 17.12 | 36,974 | -0.27(-1.57%) |
Nov 10, 2016 | 18.75 | 18.75 | 17.24 | 17.39 | 31,436 | -1.36(-7.27%) |
Nov 09, 2016 | 18.50 | 19.65 | 17.75 | 18.75 | 33,403 | +0.50(+2.75%) |
Nov 08, 2016 | 17.50 | 18.25 | 16.57 | 18.25 | 14,039 | +0.19(+1.07%) |
Nov 07, 2016 | 17.32 | 18.25 | 16.70 | 18.06 | 16,092 | +0.71(+4.08%) |
Nov 04, 2016 | 17.94 | 18.00 | 17.00 | 17.35 | 5,547 | -0.08(-0.49%) |
Nov 03, 2016 | 18.00 | 18.00 | 17.12 | 17.43 | 13,897 | -0.64(-3.51%) |
Nov 02, 2016 | 17.12 | 18.48 | 16.27 | 18.07 | 34,532 | +1.12(+6.61%) |
Nov 01, 2016 | 16.50 | 17.46 | 16.38 | 16.95 | 18,373 | +1.45(+9.35%) |
Oct 31, 2016 | 15.53 | 15.78 | 15.04 | 15.50 | 11,061 | -0.13(-0.82%) |
Oct 28, 2016 | 15.00 | 15.79 | 15.00 | 15.63 | 8,370 | +0.45(+2.95%) |
Oct 27, 2016 | 16.60 | 16.60 | 15.05 | 15.18 | 13,107 | -0.81(-5.10%) |
Oct 26, 2016 | 17.50 | 17.50 | 15.64 | 15.99 | 6,425 | -0.98(-5.79%) |
Oct 25, 2016 | 16.50 | 17.32 | 15.83 | 16.98 | 19,949 | +0.54(+3.32%) |
Oct 24, 2016 | 17.02 | 17.64 | 16.25 | 16.43 | 15,453 | -0.62(-3.62%) |
Oct 21, 2016 | 17.25 | 17.41 | 16.50 | 17.05 | 4,289 | +0.05(+0.28%) |
Oct 20, 2016 | 16.65 | 17.48 | 16.65 | 17.00 | 6,653 | -0.00(-0.03%) |
Oct 19, 2016 | 17.82 | 17.82 | 16.71 | 17.01 | 18,602 | -0.74(-4.18%) |
Oct 18, 2016 | 14.92 | 18.50 | 14.88 | 17.75 | 48,960 | +2.58(+16.99%) |
Oct 17, 2016 | 15.40 | 15.81 | 15.00 | 15.17 | 14,977 | -0.23(-1.48%) |
Oct 14, 2016 | 15.50 | 15.75 | 15.39 | 15.40 | 3,324 | -0.18(-1.17%) |
Oct 13, 2016 | 15.81 | 16.07 | 15.30 | 15.58 | 6,488 | +0.32(+2.13%) |
Oct 12, 2016 | 15.50 | 16.25 | 15.00 | 15.26 | 8,507 | -0.41(-2.63%) |
Oct 11, 2016 | 15.63 | 16.25 | 15.00 | 15.67 | 10,542 | -0.21(-1.29%) |
Oct 10, 2016 | 15.00 | 16.25 | 15.00 | 15.88 | 21,104 | +0.75(+4.98%) |
Oct 07, 2016 | 14.62 | 16.75 | 14.62 | 15.12 | 17,045 | +0.05(+0.37%) |
Oct 06, 2016 | 16.00 | 16.29 | 15.00 | 15.07 | 32,645 | -1.44(-8.72%) |
Oct 05, 2016 | 17.03 | 17.50 | 16.25 | 16.51 | 42,245 | -0.54(-3.18%) |
Oct 04, 2016 | 18.25 | 18.32 | 16.66 | 17.05 | 30,654 | -1.30(-7.08%) |
Oct 03, 2016 | 19.50 | 19.50 | 18.00 | 18.35 | 9,401 | -0.54(-2.85%) |
Sep 30, 2016 | 19.25 | 19.50 | 18.88 | 18.89 | 9,167 | -0.11(-0.59%) |
Sep 29, 2016 | 19.39 | 19.50 | 18.75 | 19.00 | 5,593 | +0.35(+1.88%) |
Sep 28, 2016 | 18.75 | 19.50 | 18.38 | 18.65 | 6,990 | -0.10(-0.53%) |
Sep 27, 2016 | 18.75 | 19.54 | 18.50 | 18.75 | 7,732 | +0.07(+0.40%) |
Sep 26, 2016 | 19.25 | 19.86 | 18.40 | 18.68 | 10,563 | -0.57(-2.99%) |
Sep 23, 2016 | 20.25 | 20.62 | 19.06 | 19.25 | 13,987 | -1.06(-5.23%) |
Sep 22, 2016 | 21.25 | 21.75 | 20.25 | 20.31 | 28,039 | -0.93(-4.40%) |
Sep 21, 2016 | 20.25 | 21.25 | 20.00 | 21.25 | 27,095 | +1.07(+5.33%) |
Sep 20, 2016 | 20.25 | 20.36 | 19.50 | 20.17 | 4,491 | -0.83(-3.94%) |
Sep 19, 2016 | 20.02 | 21.00 | 18.86 | 21.00 | 23,008 | +0.89(+4.41%) |
Sep 16, 2016 | 20.00 | 20.11 | 19.00 | 20.11 | 15,749 | +0.12(+0.59%) |
Sep 15, 2016 | 18.80 | 20.12 | 18.50 | 20.00 | 10,608 | +1.24(+6.63%) |
Sep 14, 2016 | 18.96 | 20.25 | 18.75 | 18.75 | 10,003 | -0.99(-5.04%) |
Sep 13, 2016 | 20.25 | 20.25 | 18.50 | 19.75 | 13,328 | -0.42(-2.07%) |
Sep 12, 2016 | 19.75 | 20.25 | 19.00 | 20.16 | 9,678 | -0.09(-0.42%) |
Sep 09, 2016 | 20.25 | 20.25 | 19.81 | 20.25 | 15,048 | -0.50(-2.41%) |
Sep 08, 2016 | 21.00 | 21.00 | 20.25 | 20.75 | 14,088 | -0.50(-2.35%) |
Sep 07, 2016 | 22.25 | 22.25 | 20.62 | 21.25 | 16,176 | -0.50(-2.30%) |
Sep 06, 2016 | 21.52 | 22.50 | 21.50 | 21.75 | 41,933 | +0.75(+3.56%) |
Sep 02, 2016 | 20.50 | 21.00 | 21.00 | 21.00 | 28,056 | +1.48(+7.57%) |
Sep 01, 2016 | 18.75 | 20.65 | 18.35 | 19.52 | 12,120 | +1.27(+6.99%) |
Aug 31, 2016 | 19.30 | 19.50 | 17.77 | 18.25 | 31,476 | -1.62(-8.16%) |
Aug 30, 2016 | 21.25 | 21.50 | 19.20 | 19.87 | 19,851 | -1.00(-4.80%) |
Aug 29, 2016 | 21.75 | 21.95 | 20.75 | 20.88 | 13,286 | -0.34(-1.59%) |
Aug 26, 2016 | 21.25 | 22.39 | 20.50 | 21.21 | 40,226 | +0.45(+2.14%) |
Aug 25, 2016 | 17.03 | 21.25 | 17.00 | 20.77 | 53,435 | +3.52(+20.39%) |
Aug 24, 2016 | 17.71 | 17.87 | 17.00 | 17.25 | 31,673 | -0.70(-3.91%) |
Aug 23, 2016 | 17.75 | 18.48 | 17.60 | 17.95 | 12,969 | +0.07(+0.42%) |
Aug 22, 2016 | 18.25 | 18.50 | 17.60 | 17.88 | 23,863 | -1.12(-5.92%) |
Aug 19, 2016 | 19.25 | 19.75 | 18.78 | 19.00 | 8,571 | -0.74(-3.77%) |
Aug 18, 2016 | 18.39 | 19.75 | 18.25 | 19.75 | 16,140 | +0.50(+2.60%) |
Aug 17, 2016 | 20.50 | 20.50 | 18.30 | 19.25 | 41,143 | -1.44(-6.96%) |
Aug 16, 2016 | 21.25 | 21.25 | 20.10 | 20.69 | 11,303 | -0.06(-0.30%) |
Aug 15, 2016 | 21.25 | 21.54 | 19.64 | 20.75 | 29,783 | -0.50(-2.35%) |
Aug 12, 2016 | 21.75 | 22.45 | 20.35 | 21.25 | 58,864 | -0.50(-2.30%) |
Aug 11, 2016 | 22.75 | 22.75 | 21.75 | 21.75 | 49,595 | -1.00(-4.41%) |
Aug 10, 2016 | 22.75 | 24.00 | 22.48 | 22.75 | 23,371 | +0.10(+0.45%) |
Aug 09, 2016 | 23.00 | 24.25 | 22.50 | 22.65 | 19,655 | +0.02(+0.11%) |
Aug 08, 2016 | 23.75 | 23.75 | 22.54 | 22.62 | 28,352 | -0.63(-2.71%) |
Aug 05, 2016 | 24.50 | 24.81 | 22.12 | 23.25 | 36,765 | -2.00(-7.90%) |
Aug 04, 2016 | 26.00 | 26.00 | 25.25 | 25.25 | 15,792 | -0.25(-0.98%) |
Aug 03, 2016 | 26.25 | 26.43 | 23.75 | 25.50 | 28,041 | -0.48(-1.83%) |
Aug 02, 2016 | 26.00 | 27.75 | 25.50 | 25.98 | 57,918 | +0.48(+1.86%) |
Aug 01, 2016 | 26.00 | 26.50 | 25.25 | 25.50 | 32,620 | +0.00(+0.00%) |
Jul 29, 2016 | 26.50 | 26.50 | 25.00 | 25.50 | 30,281 | +0.25(+0.99%) |
Jul 28, 2016 | 25.75 | 25.75 | 24.25 | 25.25 | 35,995 | +0.75(+3.06%) |
Jul 27, 2016 | 22.38 | 25.50 | 22.00 | 24.50 | 65,281 | +2.23(+10.03%) |
Jul 26, 2016 | 23.25 | 23.50 | 22.25 | 22.27 | 24,880 | +0.01(+0.07%) |
Jul 25, 2016 | 23.80 | 24.12 | 21.75 | 22.25 | 43,092 | -2.12(-8.70%) |
Jul 22, 2016 | 25.50 | 25.75 | 23.53 | 24.37 | 28,779 | -1.63(-6.26%) |
Jul 21, 2016 | 23.75 | 26.50 | 23.75 | 26.00 | 50,981 | +2.75(+11.83%) |
Jul 20, 2016 | 25.25 | 26.00 | 23.00 | 23.25 | 73,231 | -3.50(-13.08%) |
Jul 19, 2016 | 24.25 | 29.00 | 24.10 | 26.75 | 157,796 | +2.67(+11.10%) |
Jul 18, 2016 | 22.50 | 24.46 | 22.50 | 24.08 | 69,283 | +1.83(+8.21%) |
Jul 15, 2016 | 21.25 | 24.75 | 20.60 | 22.25 | 93,969 | +1.48(+7.10%) |
Jul 14, 2016 | 19.75 | 21.00 | 19.25 | 20.77 | 15,841 | +0.22(+1.06%) |
Jul 13, 2016 | 19.50 | 21.50 | 19.50 | 20.56 | 25,188 | +1.07(+5.49%) |
Jul 12, 2016 | 20.00 | 20.50 | 19.25 | 19.49 | 26,097 | -0.51(-2.56%) |
Jul 11, 2016 | 21.24 | 21.75 | 19.61 | 20.00 | 35,634 | -1.00(-4.75%) |
Jul 08, 2016 | 19.00 | 21.25 | 19.02 | 21.00 | 36,361 | +1.97(+10.37%) |
Jul 07, 2016 | 20.53 | 20.75 | 19.02 | 19.02 | 30,069 | -2.22(-10.46%) |
Jul 06, 2016 | 22.50 | 22.75 | 20.50 | 21.25 | 54,255 | -0.08(-0.38%) |
Jul 05, 2016 | 21.50 | 22.11 | 19.75 | 21.33 | 82,379 | -0.67(-3.06%) |
Jul 01, 2016 | 19.00 | 22.00 | 22.00 | 22.00 | 158,912 | +5.72(+35.16%) |
Jun 30, 2016 | 14.25 | 16.50 | 14.15 | 16.28 | 44,395 | +2.40(+17.27%) |
Jun 29, 2016 | 14.25 | 14.62 | 13.88 | 13.88 | 25,278 | +0.13(+0.95%) |
Jun 28, 2016 | 13.75 | 13.75 | 12.58 | 13.75 | 15,732 | +0.25(+1.85%) |
Jun 27, 2016 | 13.75 | 14.54 | 13.46 | 13.50 | 22,596 | -0.25(-1.82%) |
Jun 24, 2016 | 15.06 | 15.11 | 13.25 | 13.75 | 68,955 | +0.72(+5.57%) |
Jun 23, 2016 | 13.88 | 13.88 | 13.00 | 13.03 | 9,858 | -0.71(-5.20%) |
Jun 22, 2016 | 12.76 | 13.74 | 12.76 | 13.74 | 14,288 | +0.74(+5.67%) |
Jun 21, 2016 | 13.24 | 13.50 | 12.76 | 13.00 | 16,481 | -0.75(-5.44%) |
Jun 20, 2016 | 13.50 | 14.20 | 12.55 | 13.75 | 36,154 | -0.95(-6.45%) |
Jun 17, 2016 | 13.50 | 14.75 | 13.14 | 14.70 | 43,059 | +1.48(+11.22%) |
Jun 16, 2016 | 13.50 | 15.50 | 13.01 | 13.21 | 94,406 | +0.05(+0.42%) |
Jun 15, 2016 | 11.75 | 13.22 | 11.25 | 13.16 | 32,251 | +1.66(+14.43%) |
Jun 14, 2016 | 12.18 | 12.25 | 10.75 | 11.50 | 31,813 | -0.68(-5.54%) |
Jun 13, 2016 | 11.75 | 12.25 | 11.06 | 12.18 | 31,054 | +0.68(+5.87%) |
Jun 10, 2016 | 11.50 | 12.25 | 10.51 | 11.50 | 36,297 | -0.08(-0.71%) |
Jun 09, 2016 | 12.20 | 12.25 | 10.64 | 11.58 | 32,869 | -0.49(-4.02%) |
Jun 08, 2016 | 12.50 | 14.02 | 12.00 | 12.07 | 78,758 | +1.18(+10.79%) |
Jun 07, 2016 | 9.250 | 11.63 | 9.055 | 10.89 | 70,831 | +2.04(+23.08%) |
Jun 06, 2016 | 9.375 | 9.742 | 8.750 | 8.850 | 17,082 | -0.40(-4.32%) |
Jun 03, 2016 | 8.620 | 10.03 | 8.502 | 9.250 | 29,869 | +1.25(+15.62%) |
Jun 02, 2016 | 8.250 | 8.650 | 7.755 | 8.000 | 14,044 | -0.25(-3.03%) |
Jun 01, 2016 | 8.715 | 8.715 | 7.875 | 8.250 | 23,396 | +0.00(+0.00%) |
May 31, 2016 | 9.500 | 10.62 | 8.250 | 8.250 | 36,526 | -1.00(-10.81%) |
May 27, 2016 | 9.750 | 9.250 | 9.250 | 9.250 | 7,704 | -0.62(-6.33%) |
May 26, 2016 | 10.00 | 10.50 | 9.500 | 9.875 | 12,176 | +0.15(+1.59%) |
May 25, 2016 | 9.250 | 10.00 | 9.250 | 9.720 | 11,853 | +0.22(+2.32%) |
May 24, 2016 | 9.500 | 9.838 | 9.252 | 9.500 | 12,879 | +0.00(+0.03%) |
May 23, 2016 | 9.500 | 9.750 | 9.113 | 9.498 | 14,386 | -0.07(-0.76%) |
May 20, 2016 | 10.12 | 10.38 | 9.165 | 9.570 | 26,112 | -0.93(-8.86%) |
May 19, 2016 | 11.50 | 12.18 | 9.668 | 10.50 | 50,923 | -1.50(-12.50%) |
May 18, 2016 | 11.80 | 12.45 | 11.45 | 12.00 | 27,811 | +0.25(+2.13%) |
May 17, 2016 | 12.00 | 12.00 | 11.52 | 11.75 | 11,855 | -0.25(-2.06%) |
May 16, 2016 | 12.34 | 12.34 | 11.75 | 12.00 | 18,335 | +0.36(+3.09%) |
May 13, 2016 | 11.47 | 12.37 | 11.47 | 11.64 | 11,321 | +0.14(+1.20%) |
May 12, 2016 | 11.88 | 12.15 | 11.21 | 11.50 | 14,974 | -0.65(-5.37%) |
May 11, 2016 | 12.50 | 13.25 | 11.57 | 12.15 | 21,122 | +0.03(+0.23%) |
May 10, 2016 | 11.45 | 12.50 | 11.00 | 12.12 | 28,119 | +0.38(+3.19%) |
May 09, 2016 | 12.35 | 12.50 | 11.26 | 11.75 | 29,576 | -0.25(-2.08%) |
May 06, 2016 | 13.50 | 13.50 | 12.00 | 12.00 | 29,245 | -0.50(-4.00%) |
May 05, 2016 | 14.25 | 15.22 | 12.25 | 12.50 | 36,601 | -1.25(-9.09%) |
May 04, 2016 | 13.50 | 14.17 | 13.00 | 13.75 | 39,987 | +0.74(+5.73%) |
May 03, 2016 | 17.25 | 17.25 | 12.75 | 13.01 | 130,030 | -5.49(-29.70%) |
May 02, 2016 | 19.00 | 19.50 | 17.50 | 18.50 | 20,872 | -0.75(-3.92%) |
Apr 29, 2016 | 21.50 | 21.75 | 19.25 | 19.25 | 23,600 | -2.12(-9.94%) |
Apr 28, 2016 | 20.50 | 21.50 | 20.02 | 21.38 | 11,710 | +0.88(+4.29%) |
Apr 27, 2016 | 20.50 | 20.50 | 18.97 | 20.50 | 9,935 | +0.62(+3.12%) |
Apr 26, 2016 | 19.25 | 19.97 | 18.50 | 19.88 | 7,801 | +1.38(+7.46%) |
Apr 25, 2016 | 19.98 | 20.00 | 18.25 | 18.50 | 14,840 | -1.46(-7.33%) |
Apr 22, 2016 | 20.25 | 21.00 | 18.50 | 19.96 | 31,070 | +0.46(+2.37%) |
Apr 21, 2016 | 20.50 | 20.50 | 18.81 | 19.50 | 12,628 | +0.50(+2.63%) |
Apr 20, 2016 | 20.48 | 20.50 | 18.71 | 19.00 | 13,717 | -0.50(-2.56%) |
Apr 19, 2016 | 20.00 | 20.50 | 18.88 | 19.50 | 18,511 | +1.00(+5.41%) |
Apr 18, 2016 | 19.25 | 19.25 | 17.50 | 18.50 | 12,972 | +0.82(+4.67%) |
Apr 15, 2016 | 19.25 | 19.25 | 16.89 | 17.68 | 16,224 | -0.29(-1.63%) |
Apr 14, 2016 | 17.75 | 18.75 | 16.75 | 17.97 | 22,846 | -1.28(-6.66%) |
Apr 13, 2016 | 19.50 | 21.00 | 18.27 | 19.25 | 20,069 | -0.25(-1.28%) |
Apr 12, 2016 | 20.00 | 22.50 | 19.00 | 19.50 | 52,766 | +0.75(+4.00%) |
Apr 11, 2016 | 16.00 | 23.50 | 16.00 | 18.75 | 130,372 | +5.50(+41.51%) |
Apr 08, 2016 | 12.25 | 13.75 | 12.00 | 13.25 | 19,774 | +1.71(+14.77%) |
Apr 07, 2016 | 12.00 | 12.88 | 11.54 | 11.54 | 9,235 | +0.04(+0.39%) |
Apr 06, 2016 | 11.66 | 12.00 | 11.50 | 11.50 | 4,390 | -0.00(-0.02%) |
Apr 05, 2016 | 11.25 | 11.75 | 11.25 | 11.50 | 4,970 | +0.63(+5.77%) |
Apr 04, 2016 | 10.91 | 11.00 | 10.75 | 10.88 | 2,817 | -0.12(-1.14%) |