Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.37 | 17.65 | 17.13 | 17.52 | 76,263 | +0.08(+0.44%) |
Mar 30, 2017 | 16.17 | 17.53 | 16.17 | 17.44 | 91,874 | +0.90(+5.42%) |
Mar 29, 2017 | 16.99 | 17.16 | 16.52 | 16.55 | 23,641 | -0.55(-3.20%) |
Mar 28, 2017 | 16.93 | 17.37 | 16.86 | 17.09 | 73,120 | +0.16(+0.96%) |
Mar 27, 2017 | 16.18 | 16.93 | 16.05 | 16.93 | 87,620 | +0.52(+3.18%) |
Mar 24, 2017 | 16.34 | 16.83 | 16.34 | 16.41 | 16,255 | +0.06(+0.37%) |
Mar 23, 2017 | 15.98 | 16.48 | 15.98 | 16.35 | 16,671 | +0.32(+1.97%) |
Mar 22, 2017 | 16.38 | 16.75 | 15.74 | 16.03 | 114,579 | -0.31(-1.88%) |
Mar 21, 2017 | 16.40 | 16.80 | 16.16 | 16.34 | 91,220 | +0.04(+0.26%) |
Mar 20, 2017 | 16.60 | 17.04 | 16.27 | 16.30 | 24,887 | -0.37(-2.21%) |
Mar 17, 2017 | 16.46 | 16.81 | 16.32 | 16.67 | 59,254 | +0.10(+0.62%) |
Mar 16, 2017 | 16.68 | 16.99 | 16.50 | 16.56 | 32,573 | -0.15(-0.87%) |
Mar 15, 2017 | 16.59 | 16.92 | 16.58 | 16.71 | 20,075 | +0.05(+0.31%) |
Mar 14, 2017 | 16.96 | 16.97 | 16.45 | 16.66 | 39,027 | -0.32(-1.86%) |
Mar 13, 2017 | 16.85 | 17.38 | 16.75 | 16.97 | 28,405 | +0.15(+0.86%) |
Mar 10, 2017 | 17.45 | 17.45 | 16.75 | 16.83 | 31,284 | -0.62(-3.53%) |
Mar 09, 2017 | 17.73 | 18.01 | 17.44 | 17.44 | 38,144 | -0.05(-0.29%) |
Mar 08, 2017 | 17.78 | 17.78 | 17.46 | 17.50 | 84,748 | -0.13(-0.73%) |
Mar 07, 2017 | 17.52 | 17.78 | 17.31 | 17.62 | 114,088 | +0.14(+0.78%) |
Mar 06, 2017 | 17.43 | 17.90 | 17.28 | 17.49 | 21,506 | -0.12(-0.68%) |
Mar 03, 2017 | 17.61 | 17.83 | 17.36 | 17.61 | 19,941 | -0.03(-0.19%) |
Mar 02, 2017 | 17.60 | 17.73 | 17.38 | 17.64 | 45,602 | -0.02(-0.10%) |
Mar 01, 2017 | 17.93 | 18.04 | 17.61 | 17.66 | 45,095 | +0.10(+0.58%) |
Feb 28, 2017 | 18.25 | 18.46 | 17.22 | 17.55 | 41,001 | -0.80(-4.38%) |
Feb 27, 2017 | 18.67 | 18.69 | 18.31 | 18.36 | 34,939 | -0.26(-1.38%) |
Feb 24, 2017 | 18.80 | 19.18 | 18.59 | 18.61 | 44,339 | -0.19(-1.00%) |
Feb 23, 2017 | 18.82 | 18.95 | 18.60 | 18.80 | 43,484 | +0.00(+0.00%) |
Feb 22, 2017 | 18.80 | 18.93 | 18.80 | 18.80 | 9,884 | -0.05(-0.27%) |
Feb 21, 2017 | 18.87 | 18.89 | 18.79 | 18.85 | 26,576 | +0.04(+0.23%) |
Feb 17, 2017 | 18.81 | 18.81 | 18.81 | 0 | +0.07(+0.36%) | |
Feb 16, 2017 | 18.67 | 18.93 | 18.60 | 18.74 | 96,501 | +0.14(+0.73%) |
Feb 15, 2017 | 18.25 | 18.80 | 18.12 | 18.61 | 70,723 | +0.38(+2.11%) |
Feb 14, 2017 | 18.38 | 18.65 | 18.17 | 18.22 | 73,193 | -0.26(-1.43%) |
Feb 13, 2017 | 17.91 | 18.80 | 17.91 | 18.49 | 77,728 | +0.55(+3.05%) |
Feb 10, 2017 | 17.76 | 18.12 | 17.70 | 17.94 | 51,394 | +0.19(+1.06%) |
Feb 09, 2017 | 17.73 | 17.91 | 17.73 | 17.75 | 33,051 | -0.03(-0.14%) |
Feb 08, 2017 | 17.73 | 17.78 | 17.15 | 17.78 | 46,434 | +0.12(+0.68%) |
Feb 07, 2017 | 17.62 | 17.76 | 17.50 | 17.66 | 21,354 | -0.03(-0.14%) |
Feb 06, 2017 | 17.68 | 17.85 | 17.44 | 17.68 | 50,902 | +0.00(+0.00%) |
Feb 03, 2017 | 17.56 | 17.73 | 17.47 | 17.68 | 38,055 | +0.20(+1.17%) |
Feb 02, 2017 | 17.33 | 17.49 | 17.32 | 17.48 | 52,911 | +0.19(+1.08%) |
Feb 01, 2017 | 17.40 | 17.54 | 17.23 | 17.29 | 84,533 | +0.05(+0.30%) |
Jan 31, 2017 | 17.30 | 17.46 | 17.04 | 17.24 | 96,650 | -0.04(-0.25%) |
Jan 30, 2017 | 17.47 | 17.47 | 17.26 | 17.28 | 64,406 | -0.17(-0.98%) |
Jan 27, 2017 | 17.47 | 17.85 | 17.44 | 17.45 | 67,241 | +0.02(+0.10%) |
Jan 26, 2017 | 16.99 | 17.68 | 16.99 | 17.44 | 274,723 | +0.41(+2.40%) |
Jan 25, 2017 | 16.87 | 17.03 | 16.87 | 17.03 | 7,620 | +0.04(+0.25%) |
Jan 24, 2017 | 16.75 | 16.98 | 16.47 | 16.98 | 14,540 | +0.33(+2.00%) |
Jan 23, 2017 | 16.84 | 16.97 | 16.46 | 16.65 | 13,529 | -0.16(-0.96%) |
Jan 20, 2017 | 17.02 | 17.02 | 16.72 | 16.81 | 25,706 | -0.03(-0.15%) |
Jan 19, 2017 | 16.86 | 17.04 | 16.57 | 16.84 | 37,450 | -0.08(-0.45%) |
Jan 18, 2017 | 16.37 | 17.09 | 16.37 | 16.92 | 60,729 | +0.50(+3.06%) |
Jan 17, 2017 | 16.63 | 16.79 | 16.29 | 16.41 | 38,306 | -0.32(-1.88%) |
Jan 13, 2017 | 16.73 | 16.73 | 16.73 | 0 | +0.21(+1.29%) | |
Jan 12, 2017 | 16.86 | 17.06 | 16.38 | 16.52 | 29,564 | -0.52(-3.05%) |
Jan 11, 2017 | 16.89 | 17.09 | 16.87 | 17.04 | 28,852 | +0.05(+0.30%) |
Jan 10, 2017 | 16.99 | 17.04 | 16.73 | 16.98 | 26,490 | +0.37(+2.20%) |
Jan 09, 2017 | 16.31 | 16.83 | 15.98 | 16.62 | 23,971 | +0.17(+1.04%) |
Jan 06, 2017 | 16.26 | 16.68 | 16.11 | 16.45 | 165,612 | +0.30(+1.85%) |
Jan 05, 2017 | 16.66 | 16.66 | 15.88 | 16.15 | 125,493 | -0.51(-3.07%) |
Jan 04, 2017 | 17.00 | 17.33 | 16.50 | 16.66 | 85,473 | -0.26(-1.56%) |
Jan 03, 2017 | 17.04 | 17.04 | 16.58 | 16.92 | 60,628 | -0.09(-0.50%) |
Dec 30, 2016 | 17.01 | 17.01 | 17.01 | 0 | +0.32(+1.89%) | |
Dec 29, 2016 | 16.69 | 16.90 | 16.42 | 16.69 | 28,514 | -0.15(-0.91%) |
Dec 28, 2016 | 16.85 | 16.91 | 16.61 | 16.85 | 33,091 | -0.14(-0.85%) |
Dec 27, 2016 | 16.79 | 17.04 | 16.61 | 16.99 | 11,868 | +0.14(+0.81%) |
Dec 23, 2016 | 16.86 | 16.86 | 16.86 | 0 | +0.08(+0.46%) | |
Dec 22, 2016 | 16.81 | 16.92 | 16.69 | 16.78 | 38,957 | -0.01(-0.05%) |
Dec 21, 2016 | 16.75 | 16.92 | 16.75 | 16.79 | 16,576 | -0.06(-0.35%) |
Dec 20, 2016 | 16.83 | 16.93 | 16.69 | 16.85 | 16,451 | +0.14(+0.87%) |
Dec 19, 2016 | 16.93 | 17.00 | 16.32 | 16.70 | 31,951 | -0.14(-0.81%) |
Dec 16, 2016 | 16.78 | 17.02 | 16.61 | 16.84 | 102,713 | +0.02(+0.10%) |
Dec 15, 2016 | 16.98 | 17.03 | 16.78 | 16.82 | 70,941 | -0.03(-0.15%) |
Dec 14, 2016 | 16.58 | 16.95 | 16.39 | 16.85 | 39,398 | +0.29(+1.75%) |
Dec 13, 2016 | 16.19 | 16.62 | 16.15 | 16.56 | 37,604 | +0.38(+2.37%) |
Dec 12, 2016 | 16.59 | 17.04 | 16.02 | 16.17 | 167,766 | -0.54(-3.21%) |
Dec 09, 2016 | 15.63 | 16.83 | 15.41 | 16.71 | 54,580 | +1.23(+7.92%) |
Dec 08, 2016 | 15.22 | 15.75 | 15.17 | 15.48 | 75,963 | +0.26(+1.74%) |
Dec 07, 2016 | 15.00 | 15.32 | 14.91 | 15.22 | 23,712 | +0.29(+1.94%) |
Dec 06, 2016 | 14.53 | 15.18 | 14.53 | 14.93 | 28,304 | +0.38(+2.58%) |
Dec 05, 2016 | 14.36 | 14.83 | 14.36 | 14.56 | 53,777 | +0.35(+2.46%) |
Dec 02, 2016 | 14.35 | 14.87 | 14.03 | 14.21 | 33,028 | -0.06(-0.42%) |
Dec 01, 2016 | 14.12 | 14.47 | 13.98 | 14.27 | 20,944 | +0.19(+1.33%) |
Nov 30, 2016 | 14.78 | 14.97 | 14.00 | 14.08 | 45,827 | -0.60(-4.12%) |
Nov 29, 2016 | 14.83 | 15.13 | 14.45 | 14.68 | 169,654 | -0.05(-0.35%) |
Nov 28, 2016 | 14.49 | 14.93 | 14.20 | 14.73 | 61,379 | +0.25(+1.71%) |
Nov 25, 2016 | 14.39 | 15.23 | 14.33 | 14.49 | 135,937 | -0.16(-1.11%) |
Nov 23, 2016 | 14.65 | 14.65 | 14.65 | 0 | -0.10(-0.69%) | |
Nov 22, 2016 | 14.88 | 15.08 | 14.33 | 14.75 | 41,820 | -0.08(-0.52%) |
Nov 21, 2016 | 15.07 | 15.25 | 14.70 | 14.83 | 88,431 | -0.29(-1.92%) |
Nov 18, 2016 | 14.83 | 15.65 | 14.73 | 15.12 | 70,792 | +0.34(+2.31%) |
Nov 17, 2016 | 14.30 | 14.84 | 14.15 | 14.78 | 59,936 | +0.38(+2.66%) |
Nov 16, 2016 | 13.81 | 14.48 | 13.66 | 14.39 | 57,360 | +0.50(+3.62%) |
Nov 15, 2016 | 13.58 | 14.00 | 13.51 | 13.89 | 75,218 | +0.41(+3.03%) |
Nov 14, 2016 | 13.64 | 14.08 | 13.27 | 13.48 | 119,869 | +0.13(+0.96%) |
Nov 11, 2016 | 12.79 | 13.64 | 12.79 | 13.35 | 71,752 | +0.57(+4.47%) |
Nov 10, 2016 | 12.87 | 13.29 | 12.72 | 12.78 | 47,574 | +0.05(+0.40%) |
Nov 09, 2016 | 12.29 | 12.94 | 12.24 | 12.73 | 37,844 | +0.47(+3.82%) |
Nov 08, 2016 | 12.14 | 12.30 | 11.98 | 12.26 | 53,107 | +0.14(+1.12%) |
Nov 07, 2016 | 12.01 | 12.40 | 12.01 | 12.13 | 32,368 | +0.14(+1.14%) |
Nov 04, 2016 | 11.98 | 12.25 | 11.72 | 11.99 | 28,493 | +0.05(+0.43%) |
Nov 03, 2016 | 12.18 | 12.27 | 11.84 | 11.94 | 19,673 | -0.10(-0.85%) |
Nov 02, 2016 | 11.96 | 12.19 | 11.90 | 12.04 | 22,736 | +0.02(+0.14%) |
Nov 01, 2016 | 12.19 | 12.26 | 11.97 | 12.02 | 13,590 | -0.13(-1.05%) |
Oct 31, 2016 | 11.99 | 12.41 | 11.99 | 12.15 | 43,838 | +0.14(+1.13%) |
Oct 28, 2016 | 12.39 | 12.49 | 11.88 | 12.02 | 28,682 | -0.32(-2.61%) |
Oct 27, 2016 | 12.06 | 12.49 | 11.93 | 12.34 | 22,010 | +0.25(+2.11%) |
Oct 26, 2016 | 12.02 | 12.30 | 11.84 | 12.08 | 29,403 | +0.06(+0.49%) |
Oct 25, 2016 | 11.82 | 12.08 | 11.82 | 12.02 | 35,125 | +0.22(+1.87%) |
Oct 24, 2016 | 12.09 | 12.23 | 11.68 | 11.80 | 41,019 | -0.36(-3.00%) |
Oct 21, 2016 | 12.58 | 12.60 | 12.10 | 12.17 | 35,166 | -0.57(-4.46%) |
Oct 20, 2016 | 13.11 | 13.11 | 12.63 | 12.74 | 114,105 | -0.22(-1.70%) |
Oct 19, 2016 | 12.81 | 13.05 | 12.81 | 12.96 | 43,262 | +0.23(+1.80%) |
Oct 18, 2016 | 13.09 | 13.09 | 12.60 | 12.73 | 60,815 | -0.31(-2.34%) |
Oct 17, 2016 | 13.25 | 13.44 | 12.81 | 13.03 | 27,359 | -0.18(-1.35%) |
Oct 14, 2016 | 13.20 | 13.43 | 13.09 | 13.21 | 21,678 | +0.03(+0.26%) |
Oct 13, 2016 | 13.32 | 13.32 | 13.17 | 13.18 | 10,677 | -0.23(-1.71%) |
Oct 12, 2016 | 13.44 | 13.62 | 13.32 | 13.41 | 60,223 | +0.02(+0.13%) |
Oct 11, 2016 | 13.73 | 13.73 | 13.37 | 13.39 | 18,516 | -0.28(-2.05%) |
Oct 10, 2016 | 13.39 | 13.77 | 13.39 | 13.67 | 46,558 | +0.25(+1.90%) |
Oct 07, 2016 | 13.56 | 13.62 | 13.26 | 13.42 | 27,122 | -0.16(-1.19%) |
Oct 06, 2016 | 13.32 | 13.59 | 13.16 | 13.58 | 89,679 | +0.24(+1.78%) |
Oct 05, 2016 | 12.39 | 13.45 | 12.39 | 13.34 | 49,243 | +0.82(+6.58%) |
Oct 04, 2016 | 12.77 | 12.77 | 12.35 | 12.52 | 42,119 | -0.37(-2.90%) |
Oct 03, 2016 | 13.24 | 13.24 | 12.81 | 12.89 | 28,757 | -0.57(-4.22%) |
Sep 30, 2016 | 13.37 | 13.65 | 13.32 | 13.46 | 48,617 | +0.17(+1.28%) |
Sep 29, 2016 | 13.45 | 13.65 | 13.17 | 13.29 | 26,005 | -0.36(-2.61%) |
Sep 28, 2016 | 13.37 | 13.66 | 13.31 | 13.65 | 31,502 | +0.20(+1.45%) |
Sep 27, 2016 | 13.74 | 13.93 | 13.35 | 13.45 | 28,272 | -0.34(-2.46%) |
Sep 26, 2016 | 13.68 | 13.87 | 13.56 | 13.79 | 34,326 | +0.05(+0.37%) |
Sep 23, 2016 | 13.63 | 13.78 | 13.62 | 13.74 | 44,371 | +0.13(+0.94%) |
Sep 22, 2016 | 13.51 | 13.65 | 13.48 | 13.61 | 19,451 | +0.20(+1.52%) |
Sep 21, 2016 | 13.31 | 13.46 | 13.31 | 13.41 | 25,326 | +0.08(+0.60%) |
Sep 20, 2016 | 13.43 | 13.45 | 13.20 | 13.33 | 17,470 | -0.05(-0.35%) |
Sep 19, 2016 | 13.32 | 13.42 | 13.20 | 13.37 | 20,119 | -0.03(-0.25%) |
Sep 16, 2016 | 13.40 | 13.65 | 13.22 | 13.41 | 124,676 | +0.06(+0.45%) |
Sep 15, 2016 | 13.03 | 13.54 | 13.03 | 13.35 | 20,918 | +0.18(+1.35%) |
Sep 14, 2016 | 13.16 | 13.30 | 12.95 | 13.17 | 20,268 | +0.07(+0.52%) |
Sep 13, 2016 | 13.20 | 13.20 | 12.97 | 13.10 | 42,264 | -0.03(-0.19%) |
Sep 12, 2016 | 13.23 | 13.23 | 12.96 | 13.13 | 45,016 | +0.02(+0.13%) |
Sep 09, 2016 | 13.53 | 13.53 | 13.08 | 13.11 | 54,175 | -0.42(-3.13%) |
Sep 08, 2016 | 13.20 | 13.61 | 13.20 | 13.54 | 33,774 | -0.05(-0.37%) |
Sep 07, 2016 | 13.40 | 13.68 | 13.37 | 13.59 | 99,035 | +0.19(+1.39%) |
Sep 06, 2016 | 13.37 | 13.58 | 13.21 | 13.40 | 47,534 | +0.01(+0.06%) |
Sep 02, 2016 | 13.13 | 13.39 | 13.39 | 13.39 | 23,215 | +0.26(+2.00%) |
Sep 01, 2016 | 13.05 | 13.20 | 13.00 | 13.13 | 39,766 | +0.09(+0.72%) |
Aug 31, 2016 | 12.97 | 13.17 | 12.76 | 13.03 | 26,620 | +0.01(+0.07%) |
Aug 30, 2016 | 12.91 | 13.03 | 12.69 | 13.03 | 44,960 | +0.02(+0.13%) |
Aug 29, 2016 | 13.04 | 13.29 | 12.96 | 13.01 | 43,154 | -0.08(-0.58%) |
Aug 26, 2016 | 12.93 | 13.14 | 12.93 | 13.09 | 44,901 | +0.08(+0.65%) |
Aug 25, 2016 | 12.61 | 13.00 | 12.41 | 13.00 | 45,397 | +0.32(+2.54%) |
Aug 24, 2016 | 12.54 | 12.75 | 12.44 | 12.68 | 24,361 | +0.19(+1.49%) |
Aug 23, 2016 | 12.42 | 12.62 | 12.23 | 12.49 | 29,146 | +0.13(+1.03%) |
Aug 22, 2016 | 12.58 | 12.66 | 12.17 | 12.36 | 26,742 | -0.37(-2.93%) |
Aug 19, 2016 | 12.69 | 12.80 | 12.58 | 12.74 | 32,960 | +0.07(+0.54%) |
Aug 18, 2016 | 12.58 | 12.73 | 12.53 | 12.67 | 35,626 | +0.11(+0.88%) |
Aug 17, 2016 | 12.31 | 12.62 | 12.30 | 12.56 | 25,807 | +0.24(+1.93%) |
Aug 16, 2016 | 12.08 | 12.41 | 11.84 | 12.32 | 39,739 | +0.09(+0.76%) |
Aug 15, 2016 | 12.10 | 12.53 | 12.01 | 12.23 | 105,563 | -0.55(-4.32%) |
Aug 12, 2016 | 12.72 | 12.89 | 12.72 | 12.78 | 26,540 | +0.03(+0.27%) |
Aug 11, 2016 | 12.52 | 12.79 | 12.51 | 12.75 | 75,773 | +0.24(+1.90%) |
Aug 10, 2016 | 12.42 | 12.56 | 12.36 | 12.51 | 28,516 | +0.01(+0.07%) |
Aug 09, 2016 | 12.36 | 12.62 | 12.33 | 12.50 | 70,765 | +0.01(+0.07%) |
Aug 08, 2016 | 12.41 | 12.70 | 12.30 | 12.49 | 93,634 | +0.20(+1.66%) |
Aug 05, 2016 | 12.42 | 12.58 | 12.27 | 12.29 | 82,154 | -0.33(-2.62%) |
Aug 04, 2016 | 12.78 | 12.78 | 12.22 | 12.62 | 33,740 | -0.20(-1.52%) |
Aug 03, 2016 | 12.89 | 13.02 | 12.75 | 12.81 | 23,854 | -0.08(-0.66%) |
Aug 02, 2016 | 13.14 | 13.14 | 12.87 | 12.90 | 63,214 | -0.07(-0.52%) |
Aug 01, 2016 | 12.97 | 13.58 | 12.82 | 12.97 | 168,635 | +0.33(+2.61%) |
Jul 29, 2016 | 12.76 | 12.95 | 12.27 | 12.64 | 99,597 | -0.21(-1.64%) |
Jul 28, 2016 | 12.93 | 12.93 | 12.81 | 12.85 | 49,722 | -0.08(-0.65%) |
Jul 27, 2016 | 13.09 | 13.09 | 12.89 | 12.93 | 45,413 | -0.08(-0.65%) |
Jul 26, 2016 | 13.05 | 13.11 | 12.97 | 13.02 | 43,762 | -0.10(-0.77%) |
Jul 25, 2016 | 12.75 | 13.79 | 12.70 | 13.12 | 95,013 | +0.45(+3.54%) |
Jul 22, 2016 | 12.47 | 12.89 | 12.13 | 12.67 | 28,234 | -0.30(-2.28%) |
Jul 21, 2016 | 12.47 | 12.97 | 11.85 | 12.97 | 61,776 | +0.59(+4.78%) |
Jul 20, 2016 | 12.39 | 12.47 | 11.85 | 12.37 | 17,140 | -0.03(-0.20%) |
Jul 19, 2016 | 11.92 | 12.41 | 11.92 | 12.40 | 19,732 | +0.18(+1.45%) |
Jul 18, 2016 | 12.16 | 12.33 | 11.85 | 12.22 | 31,354 | +0.01(+0.07%) |
Jul 15, 2016 | 12.29 | 12.29 | 12.12 | 12.21 | 34,297 | +0.02(+0.14%) |
Jul 14, 2016 | 12.33 | 12.38 | 12.09 | 12.20 | 19,832 | -0.12(-0.96%) |
Jul 13, 2016 | 12.42 | 12.43 | 12.13 | 12.32 | 50,607 | -0.11(-0.88%) |
Jul 12, 2016 | 12.46 | 12.65 | 12.22 | 12.43 | 77,449 | +0.14(+1.10%) |
Jul 11, 2016 | 12.16 | 12.31 | 12.08 | 12.29 | 72,499 | +0.02(+0.14%) |
Jul 08, 2016 | 11.79 | 12.28 | 11.69 | 12.27 | 74,105 | +0.58(+4.99%) |
Jul 07, 2016 | 11.53 | 11.91 | 11.53 | 11.69 | 19,307 | +0.37(+3.29%) |
Jul 05, 2016 | 12.04 | 12.15 | 11.24 | 11.32 | 99,098 | -0.65(-5.44%) |
Jul 01, 2016 | 11.83 | 11.97 | 11.97 | 11.97 | 56,669 | +0.14(+1.14%) |
Jun 30, 2016 | 12.04 | 12.25 | 11.44 | 11.83 | 49,860 | -0.30(-2.44%) |
Jun 29, 2016 | 12.17 | 12.37 | 11.67 | 12.13 | 93,078 | +0.54(+4.67%) |
Jun 28, 2016 | 11.28 | 11.64 | 11.22 | 11.59 | 81,445 | +0.30(+2.62%) |
Jun 27, 2016 | 10.98 | 11.33 | 10.95 | 11.29 | 51,227 | +0.32(+2.93%) |
Jun 24, 2016 | 11.25 | 11.36 | 10.78 | 10.97 | 934,013 | -0.41(-3.57%) |
Jun 23, 2016 | 11.08 | 11.39 | 11.01 | 11.38 | 65,399 | +0.26(+2.36%) |
Jun 22, 2016 | 11.12 | 11.16 | 11.02 | 11.12 | 47,252 | +0.04(+0.38%) |
Jun 21, 2016 | 11.10 | 11.20 | 10.90 | 11.07 | 45,054 | -0.08(-0.76%) |
Jun 20, 2016 | 11.01 | 11.16 | 10.94 | 11.16 | 59,635 | +0.14(+1.23%) |
Jun 17, 2016 | 10.90 | 11.09 | 10.55 | 11.02 | 38,517 | +0.18(+1.64%) |
Jun 16, 2016 | 10.77 | 10.97 | 10.67 | 10.84 | 41,211 | -0.08(-0.77%) |
Jun 15, 2016 | 10.68 | 10.97 | 10.68 | 10.93 | 19,529 | +0.22(+2.09%) |
Jun 14, 2016 | 10.64 | 10.82 | 10.63 | 10.71 | 10,288 | -0.16(-1.44%) |
Jun 13, 2016 | 10.90 | 11.16 | 10.57 | 10.86 | 20,254 | -0.22(-1.98%) |
Jun 10, 2016 | 10.91 | 11.35 | 10.57 | 11.08 | 31,637 | +0.17(+1.55%) |
Jun 09, 2016 | 11.33 | 11.33 | 10.91 | 10.91 | 38,981 | -0.45(-3.94%) |
Jun 08, 2016 | 11.48 | 11.58 | 11.48 | 11.36 | 29,907 | -0.19(-1.68%) |
Jun 07, 2016 | 11.33 | 11.71 | 11.27 | 11.55 | 38,557 | +0.17(+1.49%) |
Jun 06, 2016 | 11.25 | 11.50 | 11.16 | 11.39 | 35,497 | -0.07(-0.59%) |
Jun 03, 2016 | 11.62 | 11.62 | 11.39 | 11.45 | 19,509 | -0.29(-2.45%) |
Jun 02, 2016 | 11.61 | 11.79 | 11.54 | 11.74 | 9,955 | +0.05(+0.43%) |
Jun 01, 2016 | 11.62 | 11.75 | 11.51 | 11.69 | 29,154 | +0.08(+0.66%) |
May 31, 2016 | 11.92 | 11.92 | 11.45 | 11.61 | 14,118 | -0.20(-1.72%) |
May 27, 2016 | 11.66 | 11.82 | 11.82 | 11.82 | 14,433 | +0.15(+1.27%) |
May 26, 2016 | 11.81 | 11.81 | 11.60 | 11.67 | 16,752 | -0.16(-1.39%) |
May 25, 2016 | 11.92 | 11.92 | 11.74 | 11.83 | 29,241 | +0.04(+0.36%) |
May 24, 2016 | 11.75 | 11.83 | 11.75 | 11.79 | 43,148 | +0.04(+0.36%) |
May 23, 2016 | 11.71 | 11.79 | 11.64 | 11.75 | 65,004 | +0.15(+1.31%) |
May 20, 2016 | 11.66 | 11.78 | 11.58 | 11.60 | 101,226 | -0.16(-1.37%) |
May 19, 2016 | 11.81 | 11.81 | 11.66 | 11.76 | 20,647 | -0.00(-0.04%) |
May 18, 2016 | 11.60 | 11.83 | 11.54 | 11.76 | 53,497 | +0.27(+2.32%) |
May 17, 2016 | 11.78 | 11.83 | 11.50 | 11.50 | 23,684 | -0.20(-1.73%) |
May 16, 2016 | 11.45 | 11.78 | 11.36 | 11.70 | 70,692 | +0.31(+2.75%) |
May 13, 2016 | 11.37 | 11.45 | 10.99 | 11.39 | 61,171 | +0.03(+0.30%) |
May 12, 2016 | 11.39 | 11.50 | 11.30 | 11.35 | 17,372 | -0.03(-0.22%) |
May 11, 2016 | 11.04 | 11.73 | 11.04 | 11.38 | 27,816 | -0.08(-0.66%) |
May 10, 2016 | 11.47 | 11.47 | 11.40 | 11.45 | 14,951 | +0.00(+0.00%) |
May 09, 2016 | 10.88 | 11.58 | 10.40 | 11.45 | 62,131 | +0.46(+4.15%) |
May 06, 2016 | 10.91 | 11.28 | 10.90 | 11.00 | 36,270 | -0.03(-0.31%) |
May 05, 2016 | 10.93 | 11.41 | 10.89 | 11.03 | 21,333 | +0.04(+0.38%) |
May 04, 2016 | 10.51 | 10.99 | 10.51 | 10.99 | 41,834 | +0.51(+4.84%) |
May 03, 2016 | 10.40 | 10.53 | 10.40 | 10.48 | 49,991 | +0.19(+1.89%) |
May 02, 2016 | 10.15 | 10.46 | 10.10 | 10.29 | 28,469 | +0.03(+0.33%) |
Apr 29, 2016 | 10.35 | 10.51 | 10.09 | 10.25 | 50,047 | +0.10(+0.99%) |
Apr 28, 2016 | 10.58 | 10.61 | 10.15 | 10.15 | 16,584 | -0.32(-3.05%) |
Apr 27, 2016 | 10.42 | 10.71 | 10.37 | 10.47 | 16,000 | +0.07(+0.65%) |
Apr 26, 2016 | 10.50 | 10.58 | 10.34 | 10.40 | 34,364 | -0.35(-3.28%) |
Apr 25, 2016 | 9.883 | 10.92 | 9.789 | 10.76 | 56,438 | +1.02(+10.45%) |
Apr 22, 2016 | 9.656 | 9.786 | 9.656 | 9.740 | 15,690 | +0.08(+0.87%) |
Apr 21, 2016 | 9.690 | 9.881 | 9.446 | 9.656 | 60,428 | +0.29(+3.14%) |
Apr 20, 2016 | 9.319 | 9.361 | 9.176 | 9.361 | 5,703 | +0.12(+1.27%) |
Apr 19, 2016 | 9.303 | 9.303 | 9.244 | 9.244 | 2,988 | +0.00(+0.00%) |
Apr 18, 2016 | 9.162 | 9.303 | 9.151 | 9.244 | 7,354 | -0.02(-0.18%) |
Apr 15, 2016 | 9.244 | 9.370 | 9.244 | 9.261 | 3,746 | -0.01(-0.08%) |
Apr 14, 2016 | 9.143 | 9.268 | 9.143 | 9.268 | 5,560 | +0.20(+2.22%) |
Apr 13, 2016 | 9.134 | 9.143 | 9.067 | 9.067 | 3,173 | -0.14(-1.55%) |
Apr 12, 2016 | 9.109 | 9.210 | 9.092 | 9.210 | 5,043 | -0.00(-0.04%) |
Apr 11, 2016 | 9.160 | 9.278 | 9.160 | 9.214 | 3,296 | +0.02(+0.22%) |
Apr 08, 2016 | 9.126 | 9.201 | 9.097 | 9.193 | 7,642 | +0.03(+0.28%) |
Apr 07, 2016 | 9.177 | 9.195 | 9.168 | 9.168 | 5,195 | -0.04(-0.46%) |
Apr 06, 2016 | 9.319 | 9.319 | 9.210 | 9.210 | 7,014 | +0.06(+0.64%) |
Apr 05, 2016 | 9.378 | 9.404 | 9.092 | 9.151 | 11,532 | -0.17(-1.81%) |
Apr 04, 2016 | 9.193 | 9.496 | 9.126 | 9.319 | 17,984 | +0.07(+0.73%) |