Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.800 | 10.25 | 9.775 | 10.15 | 992,148 | +0.40(+4.10%) |
Mar 30, 2017 | 9.400 | 9.800 | 9.350 | 9.750 | 685,233 | +0.35(+3.72%) |
Mar 29, 2017 | 9.300 | 9.700 | 9.300 | 9.400 | 881,986 | +0.05(+0.53%) |
Mar 28, 2017 | 9.450 | 9.600 | 9.250 | 9.350 | 1,153,602 | -0.10(-1.06%) |
Mar 27, 2017 | 9.300 | 9.600 | 9.250 | 9.450 | 788,782 | +0.00(+0.00%) |
Mar 24, 2017 | 9.550 | 9.750 | 9.450 | 9.450 | 441,819 | -0.10(-1.05%) |
Mar 23, 2017 | 9.700 | 9.800 | 9.450 | 9.550 | 763,508 | -0.15(-1.55%) |
Mar 22, 2017 | 9.650 | 9.800 | 9.425 | 9.700 | 1,061,449 | +0.05(+0.52%) |
Mar 21, 2017 | 10.10 | 10.20 | 9.625 | 9.650 | 835,798 | -0.35(-3.50%) |
Mar 20, 2017 | 9.750 | 10.20 | 9.750 | 10.00 | 518,688 | +0.00(+0.00%) |
Mar 17, 2017 | 9.700 | 10.20 | 9.700 | 10.00 | 2,183,119 | +0.30(+3.09%) |
Mar 16, 2017 | 9.550 | 9.750 | 9.550 | 9.700 | 868,385 | +0.15(+1.57%) |
Mar 15, 2017 | 9.500 | 9.650 | 9.400 | 9.550 | 573,449 | +0.15(+1.60%) |
Mar 14, 2017 | 9.500 | 9.750 | 9.400 | 9.400 | 479,043 | -0.20(-2.08%) |
Mar 13, 2017 | 9.600 | 9.750 | 9.500 | 9.600 | 497,813 | +0.05(+0.52%) |
Mar 10, 2017 | 9.800 | 10.10 | 9.450 | 9.550 | 754,257 | -0.25(-2.55%) |
Mar 09, 2017 | 9.950 | 10.10 | 9.650 | 9.800 | 874,114 | -0.15(-1.51%) |
Mar 08, 2017 | 10.05 | 10.20 | 9.950 | 9.950 | 709,929 | -0.05(-0.50%) |
Mar 07, 2017 | 10.10 | 10.25 | 9.975 | 10.00 | 936,464 | -0.15(-1.48%) |
Mar 06, 2017 | 10.45 | 10.45 | 10.10 | 10.15 | 843,889 | -0.40(-3.79%) |
Mar 03, 2017 | 10.75 | 10.75 | 10.45 | 10.55 | 814,242 | -0.15(-1.40%) |
Mar 02, 2017 | 10.95 | 11.05 | 10.65 | 10.70 | 542,285 | -0.30(-2.73%) |
Mar 01, 2017 | 11.15 | 11.30 | 10.90 | 11.00 | 1,326,291 | -0.05(-0.45%) |
Feb 28, 2017 | 10.70 | 11.15 | 10.50 | 11.05 | 1,501,424 | +0.30(+2.79%) |
Feb 27, 2017 | 10.40 | 10.80 | 10.30 | 10.75 | 1,290,445 | +0.40(+3.86%) |
Feb 24, 2017 | 10.55 | 10.75 | 10.30 | 10.35 | 798,961 | -0.30(-2.82%) |
Feb 23, 2017 | 11.00 | 11.29 | 10.30 | 10.65 | 1,858,905 | -0.50(-4.48%) |
Feb 22, 2017 | 11.20 | 11.30 | 11.05 | 11.15 | 615,355 | -0.05(-0.45%) |
Feb 21, 2017 | 11.30 | 11.40 | 11.15 | 11.20 | 733,159 | -0.10(-0.88%) |
Feb 17, 2017 | 11.30 | 11.30 | 11.30 | 0 | +0.55(+5.12%) | |
Feb 16, 2017 | 10.80 | 10.95 | 10.60 | 10.75 | 1,401,290 | +0.00(+0.00%) |
Feb 15, 2017 | 10.05 | 10.85 | 10.05 | 10.75 | 2,850,066 | +0.65(+6.44%) |
Feb 14, 2017 | 10.05 | 10.15 | 9.950 | 10.10 | 1,383,044 | +0.00(+0.00%) |
Feb 13, 2017 | 10.35 | 10.35 | 10.05 | 10.10 | 607,312 | -0.15(-1.46%) |
Feb 10, 2017 | 10.20 | 10.50 | 10.18 | 10.25 | 609,625 | +0.05(+0.49%) |
Feb 09, 2017 | 10.35 | 10.55 | 10.10 | 10.20 | 814,204 | -0.15(-1.45%) |
Feb 08, 2017 | 10.60 | 10.90 | 10.25 | 10.35 | 461,180 | -0.35(-3.27%) |
Feb 07, 2017 | 10.95 | 11.20 | 10.55 | 10.70 | 765,426 | -0.20(-1.83%) |
Feb 06, 2017 | 11.05 | 11.10 | 10.90 | 10.90 | 522,984 | -0.15(-1.36%) |
Feb 03, 2017 | 11.15 | 11.20 | 10.97 | 11.05 | 377,174 | +0.00(+0.00%) |
Feb 02, 2017 | 10.85 | 11.05 | 10.80 | 11.05 | 613,740 | +0.20(+1.84%) |
Feb 01, 2017 | 11.35 | 11.80 | 10.75 | 10.85 | 1,113,347 | -0.45(-3.98%) |
Jan 31, 2017 | 10.75 | 11.45 | 10.75 | 11.30 | 1,497,558 | +0.65(+6.10%) |
Jan 30, 2017 | 10.80 | 10.80 | 10.55 | 10.65 | 278,176 | -0.15(-1.39%) |
Jan 27, 2017 | 10.90 | 11.00 | 10.75 | 10.80 | 263,024 | -0.10(-0.92%) |
Jan 26, 2017 | 10.85 | 10.96 | 10.80 | 10.90 | 231,340 | +0.00(+0.00%) |
Jan 25, 2017 | 10.70 | 10.90 | 10.65 | 10.90 | 319,190 | +0.30(+2.83%) |
Jan 24, 2017 | 10.55 | 10.75 | 10.45 | 10.60 | 363,895 | +0.05(+0.47%) |
Jan 23, 2017 | 10.75 | 10.85 | 10.45 | 10.55 | 374,384 | -0.20(-1.86%) |
Jan 20, 2017 | 10.60 | 11.10 | 10.60 | 10.75 | 533,932 | +0.15(+1.42%) |
Jan 19, 2017 | 10.85 | 11.00 | 10.60 | 10.60 | 317,805 | -0.20(-1.85%) |
Jan 18, 2017 | 11.00 | 11.15 | 10.45 | 10.80 | 504,075 | -0.25(-2.26%) |
Jan 17, 2017 | 11.05 | 11.25 | 11.00 | 11.05 | 323,122 | -0.05(-0.45%) |
Jan 13, 2017 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 11.25 | 11.40 | 11.05 | 11.10 | 286,550 | -0.20(-1.77%) |
Jan 11, 2017 | 11.00 | 11.60 | 11.00 | 11.30 | 636,961 | +0.30(+2.73%) |
Jan 10, 2017 | 11.00 | 11.05 | 10.90 | 11.00 | 445,480 | -0.05(-0.45%) |
Jan 09, 2017 | 11.15 | 11.15 | 10.95 | 11.05 | 663,451 | -0.05(-0.45%) |
Jan 06, 2017 | 11.05 | 11.25 | 10.90 | 11.10 | 856,751 | +0.10(+0.91%) |
Jan 05, 2017 | 10.95 | 11.16 | 10.95 | 11.00 | 1,045,560 | +0.05(+0.46%) |
Jan 04, 2017 | 11.05 | 11.20 | 10.95 | 10.95 | 1,056,812 | -0.05(-0.45%) |
Jan 03, 2017 | 11.00 | 11.07 | 10.85 | 11.00 | 1,083,669 | +0.15(+1.38%) |
Dec 30, 2016 | 10.85 | 10.85 | 10.85 | 0 | +0.05(+0.46%) | |
Dec 29, 2016 | 10.95 | 10.95 | 10.70 | 10.80 | 388,475 | -0.05(-0.46%) |
Dec 28, 2016 | 11.05 | 11.20 | 10.85 | 10.85 | 487,934 | -0.25(-2.25%) |
Dec 27, 2016 | 11.20 | 11.30 | 10.85 | 11.10 | 528,492 | -0.15(-1.33%) |
Dec 23, 2016 | 11.25 | 11.25 | 11.25 | 0 | +0.30(+2.74%) | |
Dec 22, 2016 | 10.90 | 11.10 | 10.85 | 10.95 | 1,477,896 | +0.05(+0.46%) |
Dec 21, 2016 | 11.15 | 11.20 | 10.90 | 10.90 | 367,073 | -0.20(-1.80%) |
Dec 20, 2016 | 11.10 | 11.25 | 10.90 | 11.10 | 501,674 | +0.10(+0.91%) |
Dec 19, 2016 | 11.05 | 11.20 | 10.95 | 11.00 | 634,084 | +0.00(+0.00%) |
Dec 16, 2016 | 10.85 | 11.25 | 10.65 | 11.00 | 1,382,576 | +0.20(+1.85%) |
Dec 15, 2016 | 10.70 | 10.90 | 10.65 | 10.80 | 578,631 | +0.10(+0.93%) |
Dec 14, 2016 | 10.75 | 11.00 | 10.55 | 10.70 | 526,377 | -0.10(-0.93%) |
Dec 13, 2016 | 10.95 | 11.15 | 10.75 | 10.80 | 1,000,586 | -0.15(-1.37%) |
Dec 12, 2016 | 11.05 | 11.30 | 10.70 | 10.95 | 1,756,392 | -0.20(-1.79%) |
Dec 09, 2016 | 11.05 | 11.25 | 10.95 | 11.15 | 2,263,232 | +0.15(+1.36%) |
Dec 08, 2016 | 11.10 | 11.10 | 10.80 | 11.00 | 1,972,829 | -0.05(-0.45%) |
Dec 07, 2016 | 10.95 | 11.10 | 10.85 | 11.05 | 1,560,470 | +0.05(+0.45%) |
Dec 06, 2016 | 11.05 | 11.40 | 10.95 | 11.00 | 950,032 | -0.10(-0.90%) |
Dec 05, 2016 | 11.10 | 11.20 | 11.05 | 11.10 | 573,740 | +0.05(+0.45%) |
Dec 02, 2016 | 11.00 | 11.15 | 10.90 | 11.05 | 347,209 | +0.05(+0.45%) |
Dec 01, 2016 | 11.10 | 11.25 | 11.00 | 11.00 | 837,420 | -0.05(-0.45%) |
Nov 30, 2016 | 11.20 | 11.50 | 11.05 | 11.05 | 584,751 | -0.05(-0.45%) |
Nov 29, 2016 | 11.15 | 11.25 | 11.00 | 11.10 | 820,613 | +0.00(+0.00%) |
Nov 28, 2016 | 11.20 | 11.25 | 11.00 | 11.10 | 2,271,656 | -0.10(-0.89%) |
Nov 25, 2016 | 11.20 | 11.29 | 11.07 | 11.20 | 322,769 | +0.05(+0.45%) |
Nov 23, 2016 | 11.15 | 11.15 | 11.15 | 0 | -0.05(-0.45%) | |
Nov 22, 2016 | 11.35 | 11.75 | 11.20 | 11.20 | 528,696 | -0.05(-0.44%) |
Nov 21, 2016 | 11.30 | 11.30 | 11.15 | 11.25 | 472,685 | +0.00(+0.00%) |
Nov 18, 2016 | 11.20 | 11.45 | 11.10 | 11.25 | 1,027,409 | +0.05(+0.45%) |
Nov 17, 2016 | 11.10 | 11.15 | 11.00 | 11.20 | 891,222 | +0.20(+1.82%) |
Nov 16, 2016 | 11.25 | 11.45 | 10.88 | 11.00 | 1,280,078 | -0.35(-3.08%) |
Nov 15, 2016 | 11.65 | 11.65 | 11.20 | 11.35 | 705,224 | -0.25(-2.16%) |
Nov 14, 2016 | 11.40 | 11.65 | 11.25 | 11.60 | 716,630 | +0.30(+2.65%) |
Nov 11, 2016 | 11.10 | 11.55 | 11.00 | 11.30 | 1,149,715 | +0.25(+2.26%) |
Nov 10, 2016 | 10.75 | 11.15 | 10.70 | 11.05 | 1,139,181 | +0.45(+4.25%) |
Nov 09, 2016 | 10.15 | 10.70 | 10.00 | 10.60 | 1,256,367 | +0.35(+3.41%) |
Nov 08, 2016 | 9.700 | 10.25 | 9.650 | 10.25 | 1,899,496 | +0.50(+5.13%) |
Nov 07, 2016 | 9.700 | 9.800 | 9.500 | 9.750 | 2,232,345 | +0.25(+2.63%) |
Nov 04, 2016 | 9.200 | 9.650 | 9.200 | 9.500 | 1,830,552 | +0.15(+1.60%) |
Nov 03, 2016 | 11.15 | 11.55 | 9.150 | 9.350 | 6,970,963 | -3.05(-24.60%) |
Nov 02, 2016 | 12.60 | 12.85 | 12.35 | 12.40 | 451,594 | -0.25(-1.98%) |
Nov 01, 2016 | 12.65 | 12.82 | 12.60 | 12.65 | 403,659 | +0.00(+0.00%) |
Oct 31, 2016 | 13.00 | 13.30 | 12.65 | 12.65 | 832,640 | -0.35(-2.69%) |
Oct 28, 2016 | 12.95 | 13.05 | 12.90 | 13.00 | 351,085 | +0.10(+0.78%) |
Oct 27, 2016 | 12.90 | 13.10 | 12.85 | 12.90 | 395,995 | +0.00(+0.00%) |
Oct 26, 2016 | 13.15 | 13.20 | 12.80 | 12.90 | 2,714,737 | -0.25(-1.90%) |
Oct 25, 2016 | 13.35 | 13.35 | 13.12 | 13.15 | 323,288 | -0.15(-1.13%) |
Oct 24, 2016 | 13.25 | 13.50 | 13.25 | 13.30 | 248,834 | +0.05(+0.38%) |
Oct 21, 2016 | 13.05 | 13.35 | 13.00 | 13.25 | 285,337 | +0.05(+0.38%) |
Oct 20, 2016 | 13.20 | 13.30 | 13.10 | 13.20 | 177,462 | +0.05(+0.38%) |
Oct 19, 2016 | 13.05 | 13.35 | 13.05 | 13.15 | 553,866 | +0.05(+0.38%) |
Oct 18, 2016 | 13.30 | 13.30 | 13.05 | 13.10 | 402,402 | -0.10(-0.76%) |
Oct 17, 2016 | 13.20 | 13.25 | 13.15 | 13.20 | 428,873 | -0.02(-0.15%) |
Oct 14, 2016 | 13.23 | 13.32 | 13.11 | 13.22 | 498,752 | +0.01(+0.08%) |
Oct 13, 2016 | 13.23 | 13.37 | 13.07 | 13.21 | 676,873 | -0.12(-0.90%) |
Oct 12, 2016 | 13.25 | 13.74 | 13.20 | 13.33 | 356,478 | +0.12(+0.91%) |
Oct 11, 2016 | 13.39 | 13.40 | 13.10 | 13.21 | 349,435 | -0.19(-1.42%) |
Oct 10, 2016 | 13.23 | 13.45 | 13.23 | 13.40 | 376,462 | +0.30(+2.29%) |
Oct 07, 2016 | 13.36 | 13.36 | 13.06 | 13.10 | 283,855 | -0.30(-2.24%) |
Oct 06, 2016 | 13.25 | 13.41 | 13.17 | 13.40 | 257,037 | +0.13(+0.98%) |
Oct 05, 2016 | 13.10 | 13.72 | 13.01 | 13.27 | 438,017 | +0.23(+1.76%) |
Oct 04, 2016 | 13.34 | 13.46 | 13.01 | 13.04 | 320,215 | -0.25(-1.88%) |
Oct 03, 2016 | 13.39 | 13.60 | 13.24 | 13.29 | 501,275 | -0.12(-0.89%) |
Sep 30, 2016 | 13.22 | 13.51 | 13.14 | 13.41 | 1,174,049 | +0.27(+2.05%) |
Sep 29, 2016 | 12.95 | 13.36 | 12.90 | 13.14 | 904,842 | +0.23(+1.78%) |
Sep 28, 2016 | 12.99 | 12.99 | 12.80 | 12.91 | 679,661 | -0.03(-0.23%) |
Sep 27, 2016 | 12.81 | 13.11 | 12.80 | 12.94 | 575,559 | +0.03(+0.23%) |
Sep 26, 2016 | 13.22 | 13.24 | 12.80 | 12.91 | 1,992,849 | -0.35(-2.64%) |
Sep 23, 2016 | 14.26 | 14.37 | 12.98 | 13.26 | 4,351,242 | -1.63(-10.95%) |
Sep 22, 2016 | 14.31 | 14.91 | 14.31 | 14.89 | 673,826 | +0.60(+4.20%) |
Sep 21, 2016 | 14.69 | 14.82 | 14.28 | 14.29 | 663,596 | -0.38(-2.59%) |
Sep 20, 2016 | 14.62 | 14.85 | 14.58 | 14.67 | 390,917 | +0.08(+0.55%) |
Sep 19, 2016 | 14.76 | 14.79 | 14.43 | 14.59 | 453,569 | -0.08(-0.55%) |
Sep 16, 2016 | 14.93 | 15.32 | 14.56 | 14.67 | 1,057,351 | -0.25(-1.68%) |
Sep 15, 2016 | 14.87 | 14.99 | 14.76 | 14.92 | 461,367 | +0.06(+0.40%) |
Sep 14, 2016 | 15.09 | 15.24 | 14.86 | 14.86 | 284,711 | -0.26(-1.72%) |
Sep 13, 2016 | 15.20 | 15.27 | 14.92 | 15.12 | 404,803 | -0.27(-1.75%) |
Sep 12, 2016 | 15.08 | 15.47 | 15.08 | 15.39 | 543,517 | +0.21(+1.38%) |
Sep 09, 2016 | 15.59 | 15.71 | 15.18 | 15.18 | 494,647 | -0.54(-3.44%) |
Sep 08, 2016 | 15.86 | 15.86 | 15.69 | 15.72 | 269,478 | -0.17(-1.07%) |
Sep 07, 2016 | 15.86 | 15.94 | 15.82 | 15.89 | 257,592 | +0.03(+0.19%) |
Sep 06, 2016 | 16.02 | 16.18 | 15.79 | 15.86 | 390,951 | -0.16(-1.00%) |
Sep 02, 2016 | 16.02 | 16.02 | 16.02 | 16.02 | 445,200 | +0.08(+0.50%) |
Sep 01, 2016 | 15.92 | 16.02 | 15.81 | 15.94 | 444,951 | -0.01(-0.06%) |
Aug 31, 2016 | 15.95 | 16.01 | 15.77 | 15.95 | 387,251 | +0.01(+0.06%) |
Aug 30, 2016 | 15.79 | 15.98 | 15.77 | 15.94 | 768,246 | +0.09(+0.57%) |
Aug 29, 2016 | 15.73 | 15.86 | 15.68 | 15.85 | 446,419 | +0.11(+0.70%) |
Aug 26, 2016 | 15.61 | 15.90 | 15.61 | 15.74 | 723,308 | +0.12(+0.77%) |
Aug 25, 2016 | 15.34 | 15.63 | 15.28 | 15.62 | 431,895 | +0.26(+1.69%) |
Aug 24, 2016 | 15.44 | 15.51 | 15.24 | 15.36 | 419,457 | -0.04(-0.26%) |
Aug 23, 2016 | 15.24 | 15.44 | 15.21 | 15.40 | 373,763 | +0.18(+1.18%) |
Aug 22, 2016 | 15.52 | 15.72 | 15.20 | 15.22 | 579,149 | -0.28(-1.81%) |
Aug 19, 2016 | 15.42 | 15.71 | 15.39 | 15.50 | 1,237,436 | +0.09(+0.58%) |
Aug 18, 2016 | 15.26 | 15.43 | 14.81 | 15.41 | 714,989 | +0.20(+1.31%) |
Aug 17, 2016 | 15.06 | 15.21 | 14.82 | 15.21 | 601,487 | +0.11(+0.73%) |
Aug 16, 2016 | 15.18 | 15.38 | 14.98 | 15.10 | 463,061 | -0.08(-0.53%) |
Aug 15, 2016 | 14.79 | 15.28 | 14.74 | 15.18 | 529,213 | +0.46(+3.12%) |
Aug 12, 2016 | 14.69 | 14.76 | 14.45 | 14.72 | 843,900 | -0.01(-0.07%) |
Aug 11, 2016 | 14.90 | 15.02 | 14.43 | 14.73 | 885,198 | -0.16(-1.07%) |
Aug 10, 2016 | 14.96 | 15.09 | 14.85 | 14.89 | 620,620 | -0.09(-0.60%) |
Aug 09, 2016 | 15.00 | 15.18 | 14.90 | 14.98 | 707,564 | -0.04(-0.27%) |
Aug 08, 2016 | 15.23 | 15.35 | 14.98 | 15.02 | 1,143,063 | -0.30(-1.96%) |
Aug 05, 2016 | 14.87 | 15.59 | 14.77 | 15.32 | 1,468,208 | +0.24(+1.59%) |
Aug 04, 2016 | 16.34 | 16.54 | 14.40 | 15.08 | 4,208,229 | -2.27(-13.08%) |
Aug 03, 2016 | 17.20 | 17.36 | 17.06 | 17.35 | 872,826 | +0.17(+0.99%) |
Aug 02, 2016 | 17.37 | 17.41 | 17.13 | 17.18 | 807,287 | -0.20(-1.15%) |
Aug 01, 2016 | 17.59 | 17.69 | 17.24 | 17.38 | 853,340 | +0.43(+2.54%) |
Jul 29, 2016 | 17.09 | 17.26 | 16.84 | 16.95 | 677,553 | -0.19(-1.11%) |
Jul 28, 2016 | 17.10 | 17.16 | 16.94 | 17.14 | 439,238 | -0.02(-0.12%) |
Jul 27, 2016 | 17.27 | 17.27 | 16.99 | 17.16 | 358,914 | -0.04(-0.23%) |
Jul 26, 2016 | 17.13 | 17.24 | 16.86 | 17.20 | 246,814 | +0.10(+0.58%) |
Jul 25, 2016 | 17.25 | 17.25 | 16.97 | 17.10 | 285,400 | -0.12(-0.70%) |
Jul 22, 2016 | 17.02 | 17.24 | 16.86 | 17.22 | 430,637 | +0.21(+1.23%) |
Jul 21, 2016 | 17.01 | 17.27 | 16.85 | 17.01 | 411,421 | -0.04(-0.23%) |
Jul 20, 2016 | 16.84 | 17.19 | 16.75 | 17.05 | 289,582 | +0.30(+1.79%) |
Jul 19, 2016 | 16.74 | 16.85 | 16.57 | 16.75 | 813,795 | -0.04(-0.24%) |
Jul 18, 2016 | 16.82 | 16.85 | 16.64 | 16.79 | 619,452 | -0.08(-0.47%) |
Jul 15, 2016 | 17.14 | 17.14 | 16.73 | 16.87 | 361,987 | +0.05(+0.30%) |
Jul 14, 2016 | 17.08 | 17.22 | 16.75 | 16.82 | 387,164 | -0.14(-0.83%) |
Jul 13, 2016 | 16.85 | 17.12 | 16.78 | 16.96 | 713,831 | +0.20(+1.19%) |
Jul 12, 2016 | 16.54 | 16.82 | 16.40 | 16.76 | 606,462 | +0.37(+2.26%) |
Jul 11, 2016 | 16.00 | 16.44 | 15.96 | 16.39 | 640,164 | +0.47(+2.95%) |
Jul 08, 2016 | 15.76 | 16.02 | 15.58 | 15.92 | 684,812 | +0.34(+2.18%) |
Jul 07, 2016 | 15.84 | 16.06 | 15.43 | 15.58 | 752,189 | -0.12(-0.76%) |
Jul 05, 2016 | 15.78 | 15.98 | 15.52 | 15.70 | 596,926 | -0.19(-1.20%) |
Jul 01, 2016 | 15.64 | 15.89 | 15.89 | 15.89 | 466,600 | +0.26(+1.66%) |
Jun 30, 2016 | 15.35 | 15.65 | 15.21 | 15.63 | 1,191,013 | +0.35(+2.29%) |
Jun 29, 2016 | 15.14 | 15.33 | 15.09 | 15.28 | 494,290 | +0.25(+1.66%) |
Jun 28, 2016 | 15.02 | 15.27 | 14.91 | 15.03 | 1,034,377 | +0.24(+1.62%) |
Jun 27, 2016 | 15.45 | 15.50 | 14.72 | 14.79 | 1,673,701 | -0.82(-5.25%) |
Jun 24, 2016 | 15.43 | 15.66 | 15.34 | 15.61 | 3,740,112 | -0.45(-2.80%) |
Jun 23, 2016 | 15.93 | 16.22 | 15.72 | 16.06 | 2,489,982 | +0.23(+1.45%) |
Jun 22, 2016 | 16.22 | 16.39 | 15.54 | 15.83 | 1,569,596 | -0.23(-1.43%) |
Jun 21, 2016 | 16.04 | 16.17 | 15.48 | 16.06 | 3,824,380 | +0.06(+0.37%) |
Jun 20, 2016 | 16.40 | 16.56 | 15.96 | 16.00 | 1,574,023 | -0.40(-2.44%) |
Jun 17, 2016 | 16.77 | 16.93 | 16.37 | 16.40 | 1,999,918 | -0.31(-1.86%) |
Jun 16, 2016 | 16.86 | 16.86 | 16.56 | 16.71 | 764,872 | -0.25(-1.47%) |
Jun 15, 2016 | 16.96 | 17.08 | 16.87 | 16.96 | 544,559 | +0.00(+0.00%) |
Jun 14, 2016 | 17.03 | 17.20 | 16.90 | 16.96 | 660,416 | -0.15(-0.88%) |
Jun 13, 2016 | 17.31 | 17.49 | 17.09 | 17.11 | 571,002 | -0.24(-1.38%) |
Jun 10, 2016 | 17.44 | 17.57 | 17.09 | 17.35 | 790,061 | -0.27(-1.53%) |
Jun 09, 2016 | 17.50 | 17.62 | 17.22 | 17.62 | 690,149 | +0.11(+0.63%) |
Jun 08, 2016 | 17.52 | 17.73 | 17.42 | 17.51 | 969,669 | +0.01(+0.06%) |
Jun 07, 2016 | 17.49 | 17.65 | 17.43 | 17.50 | 707,208 | -0.05(-0.28%) |
Jun 06, 2016 | 17.65 | 17.73 | 17.35 | 17.55 | 1,434,732 | +0.33(+1.92%) |
Jun 03, 2016 | 17.21 | 17.34 | 16.97 | 17.22 | 643,111 | -0.07(-0.40%) |
Jun 02, 2016 | 17.19 | 17.34 | 17.12 | 17.29 | 463,614 | +0.06(+0.35%) |
Jun 01, 2016 | 17.15 | 17.29 | 17.02 | 17.23 | 860,190 | +0.03(+0.17%) |
May 31, 2016 | 17.25 | 17.28 | 17.15 | 17.20 | 1,038,392 | -0.03(-0.17%) |
May 27, 2016 | 17.20 | 17.23 | 17.23 | 17.23 | 530,200 | +0.08(+0.47%) |
May 26, 2016 | 17.23 | 17.23 | 17.02 | 17.15 | 528,447 | -0.03(-0.17%) |
May 25, 2016 | 17.19 | 17.22 | 17.00 | 17.18 | 653,322 | -0.01(-0.06%) |
May 24, 2016 | 17.27 | 17.27 | 16.81 | 17.19 | 877,854 | +0.07(+0.41%) |
May 23, 2016 | 16.89 | 17.20 | 16.86 | 17.12 | 559,990 | +0.25(+1.48%) |
May 20, 2016 | 16.87 | 17.06 | 16.60 | 16.87 | 845,262 | +0.12(+0.72%) |
May 19, 2016 | 16.63 | 16.80 | 16.36 | 16.75 | 719,258 | +0.05(+0.30%) |
May 18, 2016 | 16.67 | 17.05 | 16.55 | 16.70 | 688,801 | +0.00(+0.00%) |
May 17, 2016 | 17.24 | 17.36 | 16.48 | 16.70 | 2,194,753 | -0.53(-3.08%) |
May 16, 2016 | 17.55 | 17.66 | 17.18 | 17.23 | 1,774,753 | -0.30(-1.71%) |
May 13, 2016 | 17.75 | 17.79 | 17.48 | 17.53 | 706,112 | -0.22(-1.24%) |
May 12, 2016 | 18.12 | 18.14 | 17.46 | 17.75 | 1,336,660 | -0.26(-1.44%) |
May 11, 2016 | 18.41 | 18.44 | 17.86 | 18.01 | 4,319,610 | -1.07(-5.61%) |
May 10, 2016 | 18.72 | 19.21 | 18.50 | 19.08 | 542,341 | +0.51(+2.75%) |
May 09, 2016 | 18.65 | 18.83 | 18.54 | 18.57 | 738,776 | -0.20(-1.07%) |
May 06, 2016 | 18.99 | 19.22 | 18.67 | 18.77 | 627,035 | -0.23(-1.21%) |
May 05, 2016 | 18.90 | 19.18 | 18.90 | 19.00 | 762,162 | +0.19(+1.01%) |
May 04, 2016 | 19.42 | 19.42 | 18.41 | 18.81 | 1,255,528 | -1.21(-6.04%) |
May 03, 2016 | 20.42 | 20.70 | 19.99 | 20.02 | 703,842 | -0.64(-3.10%) |
May 02, 2016 | 20.52 | 20.77 | 19.93 | 20.66 | 503,468 | +0.15(+0.73%) |
Apr 29, 2016 | 20.60 | 20.77 | 20.30 | 20.51 | 576,789 | -0.16(-0.77%) |
Apr 28, 2016 | 20.73 | 21.08 | 20.66 | 20.67 | 237,717 | -0.11(-0.53%) |
Apr 27, 2016 | 20.69 | 20.89 | 20.53 | 20.78 | 601,912 | +0.07(+0.34%) |
Apr 26, 2016 | 20.71 | 20.93 | 20.55 | 20.71 | 436,272 | +0.16(+0.78%) |
Apr 25, 2016 | 20.66 | 20.70 | 20.30 | 20.55 | 308,545 | -0.10(-0.48%) |
Apr 22, 2016 | 20.76 | 20.95 | 20.55 | 20.65 | 424,926 | -0.20(-0.96%) |
Apr 21, 2016 | 20.88 | 20.96 | 20.71 | 20.85 | 528,697 | +0.02(+0.10%) |
Apr 20, 2016 | 20.46 | 21.01 | 20.36 | 20.83 | 474,255 | +0.44(+2.16%) |
Apr 19, 2016 | 20.40 | 20.45 | 20.19 | 20.39 | 542,130 | +0.12(+0.59%) |
Apr 18, 2016 | 20.21 | 20.35 | 19.66 | 20.27 | 279,761 | -0.02(-0.10%) |
Apr 15, 2016 | 20.13 | 20.35 | 19.55 | 20.29 | 303,928 | +0.04(+0.20%) |
Apr 14, 2016 | 20.31 | 20.35 | 20.21 | 20.25 | 269,194 | +0.00(+0.00%) |
Apr 13, 2016 | 20.00 | 20.34 | 20.00 | 20.25 | 592,289 | +0.31(+1.55%) |
Apr 12, 2016 | 19.76 | 20.02 | 19.42 | 19.94 | 709,551 | +0.27(+1.37%) |
Apr 11, 2016 | 19.31 | 19.87 | 19.31 | 19.67 | 453,565 | +0.43(+2.23%) |
Apr 08, 2016 | 19.26 | 19.35 | 18.98 | 19.24 | 390,097 | +0.17(+0.89%) |
Apr 07, 2016 | 19.34 | 19.49 | 19.03 | 19.07 | 277,774 | -0.39(-2.00%) |
Apr 06, 2016 | 19.54 | 19.64 | 19.38 | 19.46 | 278,863 | -0.02(-0.10%) |
Apr 05, 2016 | 19.50 | 19.73 | 19.43 | 19.48 | 500,677 | -0.21(-1.07%) |
Apr 04, 2016 | 20.19 | 20.19 | 19.15 | 19.69 | 727,372 | -0.53(-2.62%) |