Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.16 | 13.31 | 12.94 | 12.99 | 922,662 | -0.28(-2.09%) |
Mar 30, 2017 | 13.01 | 13.31 | 13.01 | 13.27 | 433,058 | +0.21(+1.60%) |
Mar 29, 2017 | 13.07 | 13.26 | 12.91 | 13.06 | 602,734 | +0.00(+0.00%) |
Mar 28, 2017 | 12.79 | 13.14 | 12.62 | 13.06 | 816,240 | +0.24(+1.88%) |
Mar 27, 2017 | 12.64 | 12.86 | 12.48 | 12.82 | 980,569 | -0.08(-0.65%) |
Mar 24, 2017 | 13.33 | 13.41 | 12.78 | 12.90 | 1,039,248 | -0.40(-2.99%) |
Mar 23, 2017 | 13.19 | 13.46 | 13.07 | 13.30 | 761,036 | +0.09(+0.67%) |
Mar 22, 2017 | 13.22 | 13.40 | 12.98 | 13.21 | 1,078,223 | -0.14(-1.02%) |
Mar 21, 2017 | 13.83 | 13.91 | 13.22 | 13.35 | 1,291,450 | -0.43(-3.15%) |
Mar 20, 2017 | 13.89 | 13.97 | 13.52 | 13.78 | 787,261 | -0.08(-0.60%) |
Mar 17, 2017 | 14.22 | 14.22 | 13.77 | 13.87 | 1,695,877 | -0.39(-2.75%) |
Mar 16, 2017 | 13.85 | 14.37 | 13.82 | 14.26 | 1,498,519 | +0.48(+3.49%) |
Mar 15, 2017 | 13.98 | 13.98 | 13.72 | 13.78 | 682,477 | -0.16(-1.13%) |
Mar 14, 2017 | 13.79 | 13.98 | 13.63 | 13.93 | 637,397 | +0.00(+0.00%) |
Mar 13, 2017 | 14.02 | 14.16 | 13.84 | 13.93 | 732,827 | -0.17(-1.19%) |
Mar 10, 2017 | 14.06 | 14.32 | 13.91 | 14.10 | 673,140 | +0.11(+0.78%) |
Mar 09, 2017 | 14.11 | 14.22 | 13.91 | 13.99 | 1,117,180 | -0.12(-0.85%) |
Mar 08, 2017 | 14.32 | 14.51 | 14.02 | 14.11 | 818,417 | -0.18(-1.28%) |
Mar 07, 2017 | 14.31 | 14.43 | 14.25 | 14.29 | 680,120 | -0.11(-0.76%) |
Mar 06, 2017 | 14.37 | 14.55 | 14.23 | 14.40 | 697,793 | -0.11(-0.76%) |
Mar 03, 2017 | 14.46 | 14.73 | 14.35 | 14.51 | 776,725 | +0.01(+0.04%) |
Mar 02, 2017 | 14.55 | 14.64 | 14.37 | 14.51 | 1,173,075 | -0.06(-0.43%) |
Mar 01, 2017 | 14.89 | 14.95 | 14.55 | 14.57 | 1,782,167 | -0.08(-0.54%) |
Feb 28, 2017 | 14.79 | 14.93 | 14.45 | 14.65 | 2,273,729 | -0.31(-2.06%) |
Feb 27, 2017 | 14.49 | 14.96 | 14.47 | 14.96 | 1,727,501 | +0.48(+3.32%) |
Feb 24, 2017 | 14.15 | 14.67 | 14.15 | 14.48 | 1,666,270 | -0.18(-1.21%) |
Feb 23, 2017 | 14.78 | 14.80 | 14.50 | 14.66 | 1,338,641 | +0.02(+0.14%) |
Feb 22, 2017 | 14.54 | 14.84 | 14.37 | 14.63 | 929,411 | +0.06(+0.39%) |
Feb 21, 2017 | 14.74 | 14.96 | 14.44 | 14.58 | 1,243,412 | -0.13(-0.89%) |
Feb 17, 2017 | 14.71 | 14.71 | 14.71 | 0 | +0.14(+0.93%) | |
Feb 16, 2017 | 14.82 | 15.00 | 14.47 | 14.57 | 1,879,784 | -0.33(-2.21%) |
Feb 15, 2017 | 14.45 | 14.93 | 14.26 | 14.90 | 4,841,335 | +0.95(+6.78%) |
Feb 14, 2017 | 13.59 | 14.26 | 13.49 | 13.96 | 7,665,577 | +1.19(+9.34%) |
Feb 13, 2017 | 12.74 | 12.79 | 12.38 | 12.76 | 1,718,352 | +0.13(+1.03%) |
Feb 10, 2017 | 12.65 | 12.99 | 12.53 | 12.63 | 1,707,746 | +0.08(+0.67%) |
Feb 09, 2017 | 12.00 | 12.63 | 11.94 | 12.55 | 1,337,922 | +0.61(+5.08%) |
Feb 08, 2017 | 12.17 | 12.17 | 11.84 | 11.94 | 1,255,008 | -0.31(-2.56%) |
Feb 07, 2017 | 12.42 | 12.48 | 12.23 | 12.26 | 739,211 | -0.12(-0.93%) |
Feb 06, 2017 | 12.51 | 12.69 | 12.17 | 12.37 | 1,212,715 | -0.24(-1.87%) |
Feb 03, 2017 | 12.60 | 12.66 | 12.19 | 12.61 | 1,403,263 | +0.41(+3.34%) |
Feb 02, 2017 | 12.34 | 12.39 | 11.79 | 12.20 | 2,042,564 | +0.38(+3.23%) |
Feb 01, 2017 | 11.76 | 12.10 | 11.63 | 11.82 | 1,339,874 | +0.12(+0.98%) |
Jan 31, 2017 | 11.70 | 11.82 | 11.47 | 11.70 | 923,318 | -0.02(-0.13%) |
Jan 30, 2017 | 11.50 | 11.83 | 11.36 | 11.72 | 1,210,730 | +0.18(+1.59%) |
Jan 27, 2017 | 11.66 | 11.72 | 11.49 | 11.53 | 904,794 | -0.22(-1.91%) |
Jan 26, 2017 | 11.94 | 11.96 | 11.62 | 11.76 | 1,323,440 | -0.34(-2.81%) |
Jan 25, 2017 | 12.39 | 12.48 | 12.09 | 12.10 | 854,323 | -0.15(-1.20%) |
Jan 24, 2017 | 11.91 | 12.34 | 11.85 | 12.25 | 1,150,935 | +0.37(+3.13%) |
Jan 23, 2017 | 11.69 | 12.07 | 11.68 | 11.87 | 1,130,717 | +0.06(+0.53%) |
Jan 20, 2017 | 11.52 | 11.92 | 11.39 | 11.81 | 1,198,428 | +0.29(+2.54%) |
Jan 19, 2017 | 11.89 | 11.89 | 11.27 | 11.52 | 1,704,499 | -0.11(-0.94%) |
Jan 18, 2017 | 11.82 | 11.99 | 11.48 | 11.63 | 1,855,305 | -0.19(-1.59%) |
Jan 17, 2017 | 11.91 | 12.18 | 11.58 | 11.82 | 2,282,456 | -0.53(-4.28%) |
Jan 13, 2017 | 12.34 | 12.34 | 12.34 | 0 | +0.02(+0.17%) | |
Jan 12, 2017 | 12.38 | 12.54 | 12.04 | 12.32 | 1,131,126 | -0.15(-1.22%) |
Jan 11, 2017 | 12.49 | 12.54 | 12.03 | 12.48 | 1,539,404 | +0.04(+0.29%) |
Jan 10, 2017 | 12.51 | 12.93 | 12.21 | 12.44 | 2,306,447 | -0.12(-0.96%) |
Jan 09, 2017 | 12.27 | 12.81 | 11.86 | 12.56 | 2,375,648 | +0.25(+2.00%) |
Jan 06, 2017 | 12.20 | 12.42 | 11.99 | 12.31 | 1,228,234 | +0.10(+0.81%) |
Jan 05, 2017 | 12.38 | 12.39 | 11.76 | 12.21 | 2,076,150 | -0.28(-2.26%) |
Jan 04, 2017 | 12.15 | 12.62 | 12.06 | 12.50 | 2,157,115 | +0.41(+3.42%) |
Jan 03, 2017 | 11.93 | 12.10 | 11.64 | 12.08 | 1,396,364 | +0.51(+4.38%) |
Dec 30, 2016 | 11.58 | 11.58 | 11.58 | 0 | +0.20(+1.75%) | |
Dec 29, 2016 | 11.55 | 11.66 | 11.24 | 11.38 | 1,456,448 | -0.20(-1.76%) |
Dec 28, 2016 | 11.85 | 11.92 | 11.46 | 11.58 | 2,276,944 | -0.26(-2.16%) |
Dec 27, 2016 | 11.89 | 12.23 | 11.80 | 11.84 | 1,437,163 | +0.10(+0.85%) |
Dec 23, 2016 | 11.74 | 11.74 | 11.74 | 0 | +0.15(+1.31%) | |
Dec 22, 2016 | 11.63 | 11.67 | 11.38 | 11.59 | 1,134,793 | -0.13(-1.12%) |
Dec 21, 2016 | 11.65 | 11.84 | 11.62 | 11.72 | 954,141 | -0.06(-0.53%) |
Dec 20, 2016 | 11.79 | 12.04 | 11.68 | 11.78 | 1,085,269 | +0.05(+0.45%) |
Dec 19, 2016 | 11.73 | 11.92 | 11.55 | 11.73 | 956,053 | -0.02(-0.18%) |
Dec 16, 2016 | 11.63 | 11.88 | 11.62 | 11.75 | 1,705,943 | -0.06(-0.49%) |
Dec 15, 2016 | 11.61 | 12.01 | 11.52 | 11.81 | 1,583,270 | +0.18(+1.53%) |
Dec 14, 2016 | 11.34 | 11.79 | 11.34 | 11.63 | 4,062,651 | +0.35(+3.11%) |
Dec 13, 2016 | 11.93 | 12.05 | 11.16 | 11.28 | 2,367,112 | -0.60(-5.06%) |
Dec 12, 2016 | 12.20 | 12.20 | 11.66 | 11.88 | 2,016,612 | -0.38(-3.11%) |
Dec 09, 2016 | 12.00 | 12.29 | 11.88 | 12.26 | 828,393 | +0.24(+1.96%) |
Dec 08, 2016 | 11.92 | 12.13 | 11.81 | 12.03 | 1,184,522 | +0.16(+1.32%) |
Dec 07, 2016 | 11.82 | 11.98 | 11.57 | 11.87 | 1,389,536 | +0.18(+1.57%) |
Dec 06, 2016 | 11.15 | 11.87 | 10.93 | 11.69 | 1,683,734 | +0.52(+4.68%) |
Dec 05, 2016 | 10.77 | 11.23 | 10.76 | 11.16 | 1,429,941 | +0.53(+5.02%) |
Dec 02, 2016 | 10.69 | 10.80 | 10.53 | 10.63 | 1,481,432 | -0.09(-0.88%) |
Dec 01, 2016 | 10.61 | 11.03 | 10.60 | 10.72 | 2,090,051 | +0.07(+0.69%) |
Nov 30, 2016 | 10.46 | 10.74 | 10.38 | 10.65 | 1,476,968 | +0.37(+3.61%) |
Nov 29, 2016 | 10.34 | 10.47 | 10.20 | 10.28 | 1,170,661 | -0.12(-1.16%) |
Nov 28, 2016 | 10.46 | 10.56 | 10.13 | 10.40 | 1,408,591 | -0.06(-0.55%) |
Nov 25, 2016 | 10.73 | 10.86 | 10.43 | 10.46 | 828,001 | -0.26(-2.44%) |
Nov 23, 2016 | 10.72 | 10.72 | 10.72 | 0 | +0.16(+1.48%) | |
Nov 22, 2016 | 10.56 | 10.64 | 10.37 | 10.56 | 2,061,615 | +0.01(+0.05%) |
Nov 21, 2016 | 10.49 | 10.65 | 10.49 | 10.56 | 942,132 | +0.08(+0.80%) |
Nov 18, 2016 | 10.54 | 10.63 | 10.27 | 10.47 | 1,910,009 | -0.11(-1.04%) |
Nov 17, 2016 | 11.02 | 11.07 | 10.57 | 10.58 | 1,223,337 | -0.32(-2.97%) |
Nov 16, 2016 | 10.88 | 10.97 | 10.74 | 10.91 | 1,706,872 | +0.01(+0.05%) |
Nov 15, 2016 | 10.94 | 11.08 | 10.66 | 10.90 | 2,502,285 | +0.17(+1.56%) |
Nov 14, 2016 | 10.35 | 10.82 | 10.26 | 10.73 | 4,864,314 | +0.59(+5.82%) |
Nov 11, 2016 | 9.626 | 10.27 | 9.532 | 10.14 | 3,747,467 | +0.59(+6.19%) |
Nov 10, 2016 | 8.972 | 9.673 | 8.889 | 9.553 | 4,478,869 | +0.43(+4.76%) |
Nov 09, 2016 | 8.726 | 9.563 | 8.381 | 9.119 | 8,413,178 | +0.28(+3.20%) |
Nov 08, 2016 | 9.589 | 10.45 | 8.669 | 8.836 | 21,557,710 | -5.58(-38.70%) |
Nov 07, 2016 | 14.70 | 14.70 | 14.31 | 14.42 | 1,151,486 | +0.16(+1.14%) |
Nov 04, 2016 | 14.17 | 14.51 | 14.04 | 14.25 | 684,992 | +0.01(+0.04%) |
Nov 03, 2016 | 14.31 | 14.52 | 14.20 | 14.25 | 649,175 | -0.01(-0.04%) |
Nov 02, 2016 | 14.37 | 14.46 | 14.04 | 14.25 | 642,745 | -0.16(-1.12%) |
Nov 01, 2016 | 14.72 | 14.75 | 14.17 | 14.42 | 1,106,460 | -0.40(-2.72%) |
Oct 31, 2016 | 15.27 | 15.27 | 14.81 | 14.82 | 643,768 | -0.33(-2.21%) |
Oct 28, 2016 | 15.17 | 15.24 | 15.03 | 15.15 | 493,549 | +0.02(+0.14%) |
Oct 27, 2016 | 15.69 | 15.79 | 15.12 | 15.13 | 719,462 | -0.45(-2.89%) |
Oct 26, 2016 | 15.42 | 15.64 | 15.39 | 15.58 | 438,597 | +0.07(+0.47%) |
Oct 25, 2016 | 15.83 | 15.96 | 15.46 | 15.51 | 515,639 | -0.27(-1.72%) |
Oct 24, 2016 | 15.42 | 16.10 | 15.42 | 15.78 | 1,919,063 | +0.48(+3.14%) |
Oct 21, 2016 | 15.19 | 15.47 | 15.19 | 15.30 | 492,709 | -0.07(-0.44%) |
Oct 20, 2016 | 15.54 | 15.85 | 15.33 | 15.37 | 493,621 | -0.19(-1.24%) |
Oct 19, 2016 | 15.42 | 15.74 | 15.34 | 15.56 | 548,126 | +0.17(+1.09%) |
Oct 18, 2016 | 15.55 | 15.65 | 15.25 | 15.39 | 707,507 | -0.03(-0.17%) |
Oct 17, 2016 | 15.54 | 15.62 | 15.29 | 15.42 | 593,464 | -0.18(-1.14%) |
Oct 14, 2016 | 15.72 | 15.86 | 15.47 | 15.60 | 818,266 | +0.08(+0.54%) |
Oct 13, 2016 | 15.46 | 15.56 | 14.92 | 15.51 | 1,265,567 | -0.09(-0.60%) |
Oct 12, 2016 | 15.75 | 15.75 | 15.45 | 15.61 | 1,051,617 | -0.15(-0.93%) |
Oct 11, 2016 | 16.25 | 16.25 | 15.46 | 15.75 | 1,384,242 | -0.35(-2.14%) |
Oct 10, 2016 | 16.43 | 16.57 | 16.10 | 16.10 | 816,500 | -0.12(-0.71%) |
Oct 07, 2016 | 16.41 | 16.49 | 16.12 | 16.21 | 749,572 | -0.15(-0.93%) |
Oct 06, 2016 | 16.44 | 16.46 | 16.11 | 16.37 | 684,261 | -0.09(-0.54%) |
Oct 05, 2016 | 16.35 | 16.65 | 16.35 | 16.45 | 1,335,952 | +0.21(+1.29%) |
Oct 04, 2016 | 16.23 | 16.59 | 16.16 | 16.25 | 846,210 | +0.01(+0.06%) |
Oct 03, 2016 | 16.22 | 16.38 | 16.01 | 16.23 | 930,249 | +0.05(+0.32%) |
Sep 30, 2016 | 15.95 | 16.42 | 15.88 | 16.18 | 900,522 | +0.24(+1.51%) |
Sep 29, 2016 | 16.29 | 16.60 | 15.81 | 15.94 | 766,211 | -0.45(-2.77%) |
Sep 28, 2016 | 16.32 | 16.55 | 16.09 | 16.40 | 964,664 | +0.12(+0.74%) |
Sep 27, 2016 | 15.97 | 16.28 | 15.82 | 16.28 | 858,818 | +0.25(+1.53%) |
Sep 26, 2016 | 16.23 | 16.27 | 15.79 | 16.03 | 798,015 | -0.24(-1.45%) |
Sep 23, 2016 | 16.00 | 16.33 | 15.94 | 16.27 | 1,211,319 | +0.24(+1.50%) |
Sep 22, 2016 | 16.02 | 16.12 | 15.65 | 16.03 | 972,767 | +0.07(+0.46%) |
Sep 21, 2016 | 16.18 | 16.28 | 15.57 | 15.95 | 1,450,666 | -0.10(-0.65%) |
Sep 20, 2016 | 16.59 | 16.59 | 15.94 | 16.06 | 1,322,055 | -0.35(-2.10%) |
Sep 19, 2016 | 16.51 | 16.88 | 16.17 | 16.40 | 1,683,709 | +0.08(+0.51%) |
Sep 16, 2016 | 15.93 | 16.35 | 15.88 | 16.32 | 1,489,199 | +0.18(+1.13%) |
Sep 15, 2016 | 15.37 | 16.36 | 15.25 | 16.14 | 1,596,253 | +0.76(+4.93%) |
Sep 14, 2016 | 15.30 | 15.53 | 15.11 | 15.38 | 635,797 | +0.02(+0.14%) |
Sep 13, 2016 | 15.59 | 15.83 | 15.25 | 15.36 | 716,098 | -0.50(-3.16%) |
Sep 12, 2016 | 15.44 | 15.96 | 15.03 | 15.86 | 940,144 | +0.65(+4.30%) |
Sep 09, 2016 | 15.51 | 15.72 | 15.12 | 15.20 | 581,550 | -0.45(-2.87%) |
Sep 08, 2016 | 15.61 | 15.90 | 15.51 | 15.65 | 487,014 | +0.02(+0.10%) |
Sep 07, 2016 | 15.46 | 15.73 | 15.31 | 15.64 | 666,547 | +0.16(+1.01%) |
Sep 06, 2016 | 15.95 | 16.06 | 15.24 | 15.48 | 760,873 | -0.39(-2.44%) |
Sep 02, 2016 | 15.82 | 15.87 | 15.87 | 15.87 | 1,018,445 | +0.15(+0.97%) |
Sep 01, 2016 | 16.25 | 16.41 | 15.33 | 15.72 | 916,065 | -0.50(-3.06%) |
Aug 31, 2016 | 15.83 | 16.24 | 15.70 | 16.21 | 921,493 | +0.38(+2.41%) |
Aug 30, 2016 | 15.58 | 15.88 | 15.58 | 15.83 | 771,553 | +0.26(+1.68%) |
Aug 29, 2016 | 15.49 | 15.96 | 15.42 | 15.57 | 715,386 | +0.17(+1.09%) |
Aug 26, 2016 | 15.42 | 15.68 | 15.26 | 15.40 | 658,640 | +0.04(+0.24%) |
Aug 25, 2016 | 15.35 | 15.51 | 15.24 | 15.37 | 678,103 | +0.01(+0.07%) |
Aug 24, 2016 | 15.69 | 15.97 | 15.27 | 15.36 | 339,105 | -0.38(-2.39%) |
Aug 23, 2016 | 15.53 | 16.06 | 15.53 | 15.73 | 635,689 | +0.32(+2.07%) |
Aug 22, 2016 | 15.28 | 15.49 | 15.08 | 15.41 | 675,194 | +0.12(+0.75%) |
Aug 19, 2016 | 15.28 | 15.36 | 15.11 | 15.30 | 649,393 | -0.10(-0.68%) |
Aug 18, 2016 | 15.31 | 15.63 | 15.21 | 15.40 | 986,639 | +0.10(+0.68%) |
Aug 17, 2016 | 15.37 | 15.50 | 15.19 | 15.30 | 710,287 | -0.08(-0.51%) |
Aug 16, 2016 | 15.36 | 15.52 | 15.21 | 15.38 | 715,384 | -0.07(-0.44%) |
Aug 15, 2016 | 15.26 | 15.46 | 15.17 | 15.45 | 1,064,452 | +0.32(+2.14%) |
Aug 12, 2016 | 15.06 | 15.26 | 14.94 | 15.12 | 710,798 | -0.03(-0.17%) |
Aug 11, 2016 | 15.24 | 15.46 | 15.02 | 15.15 | 717,922 | -0.02(-0.10%) |
Aug 10, 2016 | 15.60 | 15.70 | 15.08 | 15.16 | 1,063,855 | -0.42(-2.68%) |
Aug 09, 2016 | 16.03 | 16.05 | 15.39 | 15.58 | 632,199 | -0.42(-2.65%) |
Aug 08, 2016 | 16.20 | 16.50 | 15.85 | 16.00 | 944,253 | -0.19(-1.19%) |
Aug 05, 2016 | 15.66 | 16.31 | 15.64 | 16.20 | 1,455,201 | +0.77(+4.98%) |
Aug 04, 2016 | 14.95 | 16.01 | 14.50 | 15.43 | 1,401,203 | +0.48(+3.18%) |
Aug 03, 2016 | 14.51 | 15.03 | 14.44 | 14.95 | 1,487,345 | +0.44(+3.03%) |
Aug 02, 2016 | 14.85 | 15.01 | 14.29 | 14.51 | 1,591,449 | -0.32(-2.15%) |
Aug 01, 2016 | 15.08 | 15.19 | 14.81 | 14.83 | 807,714 | -0.25(-1.63%) |
Jul 29, 2016 | 14.89 | 15.13 | 14.82 | 15.08 | 1,246,355 | +0.10(+0.66%) |
Jul 28, 2016 | 14.93 | 15.07 | 14.69 | 14.98 | 745,127 | -0.04(-0.24%) |
Jul 27, 2016 | 14.92 | 15.22 | 14.78 | 15.02 | 679,440 | +0.22(+1.48%) |
Jul 26, 2016 | 14.56 | 14.81 | 14.51 | 14.80 | 518,540 | +0.16(+1.07%) |
Jul 25, 2016 | 14.71 | 14.77 | 14.48 | 14.64 | 527,059 | -0.17(-1.16%) |
Jul 22, 2016 | 14.87 | 14.97 | 14.77 | 14.81 | 610,032 | -0.06(-0.42%) |
Jul 21, 2016 | 14.79 | 14.94 | 14.58 | 14.88 | 959,790 | +0.03(+0.21%) |
Jul 20, 2016 | 14.71 | 15.06 | 14.53 | 14.84 | 890,999 | +0.28(+1.90%) |
Jul 19, 2016 | 14.74 | 14.78 | 14.46 | 14.57 | 874,583 | -0.26(-1.73%) |
Jul 18, 2016 | 14.41 | 14.93 | 14.27 | 14.82 | 1,671,635 | +0.45(+3.13%) |
Jul 15, 2016 | 14.20 | 14.49 | 14.04 | 14.37 | 1,775,855 | +0.25(+1.74%) |
Jul 14, 2016 | 13.74 | 14.19 | 13.67 | 14.13 | 1,743,028 | +0.64(+4.73%) |
Jul 13, 2016 | 13.10 | 13.66 | 13.10 | 13.49 | 2,234,393 | +0.47(+3.61%) |
Jul 12, 2016 | 12.76 | 13.11 | 12.71 | 13.02 | 1,369,142 | +0.47(+3.75%) |
Jul 11, 2016 | 12.43 | 12.66 | 12.33 | 12.55 | 1,335,110 | +0.28(+2.30%) |
Jul 08, 2016 | 11.97 | 12.42 | 11.77 | 12.27 | 1,955,846 | +0.50(+4.22%) |
Jul 07, 2016 | 11.46 | 12.00 | 11.37 | 11.77 | 1,385,061 | +0.43(+3.78%) |
Jul 06, 2016 | 10.98 | 11.40 | 10.62 | 11.34 | 2,925,873 | +0.22(+1.97%) |
Jul 05, 2016 | 11.97 | 12.00 | 11.05 | 11.12 | 823,732 | -0.92(-7.64%) |
Jul 01, 2016 | 11.96 | 12.04 | 12.04 | 12.04 | 992,817 | +0.11(+0.92%) |
Jun 30, 2016 | 11.95 | 11.99 | 11.52 | 11.93 | 1,148,248 | +0.09(+0.75%) |
Jun 29, 2016 | 11.65 | 11.90 | 11.32 | 11.84 | 2,223,744 | +0.45(+3.95%) |
Jun 28, 2016 | 11.50 | 11.63 | 10.96 | 11.39 | 2,558,563 | +0.31(+2.78%) |
Jun 27, 2016 | 11.67 | 11.67 | 10.96 | 11.08 | 1,968,440 | -0.88(-7.34%) |
Jun 24, 2016 | 11.69 | 12.32 | 11.69 | 11.96 | 1,892,585 | -0.79(-6.23%) |
Jun 23, 2016 | 12.51 | 12.78 | 12.42 | 12.76 | 906,632 | +0.50(+4.05%) |
Jun 22, 2016 | 12.49 | 12.61 | 12.25 | 12.26 | 863,406 | -0.25(-2.01%) |
Jun 21, 2016 | 12.97 | 12.99 | 12.28 | 12.51 | 1,057,519 | -0.36(-2.80%) |
Jun 20, 2016 | 12.86 | 12.96 | 12.45 | 12.87 | 1,056,813 | +0.35(+2.75%) |
Jun 17, 2016 | 12.79 | 12.93 | 12.47 | 12.53 | 1,395,565 | -0.18(-1.40%) |
Jun 16, 2016 | 12.88 | 12.88 | 12.42 | 12.71 | 1,136,625 | -0.26(-2.02%) |
Jun 15, 2016 | 12.90 | 13.37 | 12.62 | 12.97 | 1,600,692 | +0.03(+0.20%) |
Jun 14, 2016 | 13.88 | 13.96 | 12.65 | 12.94 | 2,400,412 | -1.05(-7.48%) |
Jun 13, 2016 | 14.12 | 14.47 | 13.92 | 13.99 | 885,531 | -0.25(-1.73%) |
Jun 10, 2016 | 14.81 | 14.81 | 14.11 | 14.23 | 1,039,457 | -0.81(-5.35%) |
Jun 09, 2016 | 15.62 | 15.73 | 14.81 | 15.04 | 1,391,778 | -0.60(-3.81%) |
Jun 08, 2016 | 16.11 | 16.16 | 15.62 | 15.63 | 640,545 | -0.47(-2.89%) |
Jun 07, 2016 | 16.11 | 16.28 | 15.91 | 16.10 | 857,929 | +0.05(+0.29%) |
Jun 06, 2016 | 15.51 | 16.17 | 15.40 | 16.05 | 1,327,095 | +0.58(+3.72%) |
Jun 03, 2016 | 16.02 | 16.12 | 15.10 | 15.48 | 1,468,797 | -0.62(-3.86%) |
Jun 02, 2016 | 16.16 | 16.20 | 15.54 | 16.10 | 1,350,835 | -0.11(-0.68%) |
Jun 01, 2016 | 16.14 | 16.36 | 15.43 | 16.21 | 1,610,333 | -0.14(-0.83%) |
May 31, 2016 | 16.19 | 16.45 | 16.10 | 16.34 | 1,071,175 | +0.25(+1.56%) |
May 27, 2016 | 15.86 | 16.09 | 16.09 | 16.09 | 748,772 | +0.22(+1.42%) |
May 26, 2016 | 16.23 | 16.23 | 15.84 | 15.87 | 840,616 | -0.38(-2.35%) |
May 25, 2016 | 16.01 | 16.51 | 15.98 | 16.25 | 1,245,062 | +0.35(+2.20%) |
May 24, 2016 | 15.78 | 16.01 | 15.72 | 15.90 | 937,388 | +0.33(+2.15%) |
May 23, 2016 | 15.63 | 15.88 | 15.29 | 15.57 | 1,163,654 | -0.02(-0.10%) |
May 20, 2016 | 15.34 | 15.76 | 15.29 | 15.58 | 887,568 | +0.15(+0.95%) |
May 19, 2016 | 15.86 | 16.18 | 15.24 | 15.43 | 1,071,959 | -0.60(-3.75%) |
May 18, 2016 | 15.46 | 16.21 | 15.46 | 16.04 | 1,113,303 | +0.41(+2.64%) |
May 17, 2016 | 15.66 | 16.10 | 15.45 | 15.62 | 1,265,481 | -0.04(-0.23%) |
May 16, 2016 | 15.74 | 16.07 | 15.48 | 15.66 | 692,348 | -0.03(-0.17%) |
May 13, 2016 | 15.88 | 16.09 | 15.48 | 15.69 | 895,340 | -0.27(-1.67%) |
May 12, 2016 | 16.80 | 17.08 | 15.67 | 15.95 | 1,308,022 | -0.72(-4.30%) |
May 11, 2016 | 16.65 | 16.94 | 16.50 | 16.67 | 1,215,425 | -0.16(-0.96%) |
May 10, 2016 | 16.72 | 17.02 | 16.53 | 16.83 | 1,232,369 | +0.32(+1.93%) |
May 09, 2016 | 16.42 | 16.54 | 16.22 | 16.51 | 1,035,532 | +0.07(+0.45%) |
May 06, 2016 | 16.32 | 16.66 | 16.21 | 16.44 | 1,102,841 | +0.08(+0.48%) |
May 05, 2016 | 15.69 | 16.87 | 15.63 | 16.36 | 2,185,395 | +0.74(+4.75%) |
May 04, 2016 | 14.79 | 16.02 | 14.29 | 15.62 | 3,891,055 | -0.59(-3.65%) |
May 03, 2016 | 16.43 | 16.55 | 15.86 | 16.21 | 1,434,987 | -0.43(-2.61%) |
May 02, 2016 | 16.80 | 16.89 | 16.40 | 16.64 | 1,203,751 | +0.01(+0.03%) |
Apr 29, 2016 | 16.82 | 16.98 | 16.34 | 16.64 | 1,256,559 | -0.22(-1.30%) |
Apr 28, 2016 | 16.74 | 17.42 | 16.66 | 16.86 | 2,014,013 | -0.01(-0.06%) |
Apr 27, 2016 | 16.77 | 17.24 | 16.49 | 16.87 | 1,469,109 | +0.10(+0.59%) |
Apr 26, 2016 | 16.57 | 16.79 | 16.29 | 16.77 | 1,430,362 | +0.29(+1.75%) |
Apr 25, 2016 | 16.49 | 16.72 | 16.32 | 16.48 | 1,415,452 | -0.15(-0.88%) |
Apr 22, 2016 | 16.40 | 17.05 | 16.33 | 16.63 | 2,162,757 | +0.21(+1.31%) |
Apr 21, 2016 | 15.76 | 16.59 | 15.74 | 16.41 | 3,122,080 | +0.67(+4.29%) |
Apr 20, 2016 | 14.66 | 15.84 | 14.54 | 15.74 | 2,396,753 | +1.17(+8.00%) |
Apr 19, 2016 | 14.21 | 14.81 | 14.15 | 14.57 | 1,348,498 | +0.30(+2.09%) |
Apr 18, 2016 | 14.01 | 14.42 | 13.85 | 14.27 | 707,516 | +0.19(+1.34%) |
Apr 15, 2016 | 14.19 | 14.20 | 13.93 | 14.09 | 755,864 | -0.13(-0.88%) |
Apr 14, 2016 | 13.97 | 14.38 | 13.53 | 14.21 | 1,609,633 | +0.18(+1.27%) |
Apr 13, 2016 | 13.23 | 14.22 | 13.23 | 14.03 | 2,078,440 | +0.94(+7.15%) |
Apr 12, 2016 | 13.20 | 13.40 | 12.63 | 13.10 | 2,559,540 | -0.16(-1.22%) |
Apr 11, 2016 | 13.34 | 13.79 | 13.26 | 13.26 | 1,278,634 | -0.02(-0.16%) |
Apr 08, 2016 | 13.55 | 13.80 | 13.20 | 13.28 | 1,487,397 | +0.04(+0.32%) |
Apr 07, 2016 | 13.02 | 14.43 | 12.95 | 13.24 | 2,465,631 | +0.07(+0.56%) |
Apr 06, 2016 | 13.12 | 13.46 | 12.81 | 13.17 | 1,393,551 | +0.10(+0.76%) |
Apr 05, 2016 | 13.68 | 13.97 | 12.97 | 13.07 | 1,609,901 | -0.69(-5.02%) |
Apr 04, 2016 | 14.21 | 14.27 | 13.60 | 13.76 | 931,588 | -0.41(-2.92%) |