Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.35 | 14.49 | 14.35 | 14.43 | 9,837 | +0.31(+2.20%) |
Apr 27, 2017 | 14.26 | 14.26 | 14.05 | 14.12 | 9,752 | -0.30(-2.07%) |
Apr 26, 2017 | 14.39 | 14.57 | 14.37 | 14.42 | 7,125 | +0.02(+0.14%) |
Apr 25, 2017 | 14.45 | 14.45 | 14.39 | 14.40 | 6,558 | -0.15(-1.04%) |
Apr 24, 2017 | 14.32 | 14.59 | 14.31 | 14.55 | 25,266 | +0.74(+5.35%) |
Apr 21, 2017 | 13.93 | 13.93 | 13.78 | 13.81 | 6,590 | -0.13(-0.96%) |
Apr 20, 2017 | 13.92 | 14.00 | 13.89 | 13.94 | 11,611 | +0.14(+1.04%) |
Apr 19, 2017 | 13.80 | 13.89 | 13.76 | 13.80 | 18,404 | +0.34(+2.53%) |
Apr 18, 2017 | 13.50 | 13.51 | 13.41 | 13.46 | 8,429 | -0.15(-1.10%) |
Apr 17, 2017 | 13.49 | 13.61 | 13.47 | 13.61 | 6,954 | +0.22(+1.64%) |
Apr 13, 2017 | 13.36 | 13.48 | 13.36 | 13.39 | 10,194 | +0.06(+0.45%) |
Apr 12, 2017 | 13.38 | 13.40 | 13.29 | 13.33 | 5,888 | -0.12(-0.89%) |
Apr 11, 2017 | 13.67 | 13.67 | 13.39 | 13.45 | 20,965 | +0.42(+3.20%) |
Apr 10, 2017 | 13.17 | 13.19 | 13.03 | 13.03 | 11,083 | +0.18(+1.42%) |
Apr 07, 2017 | 13.07 | 13.07 | 12.85 | 12.85 | 21,157 | -0.25(-1.91%) |
Apr 06, 2017 | 13.03 | 13.15 | 13.03 | 13.10 | 5,030 | +0.09(+0.71%) |
Apr 05, 2017 | 13.09 | 13.18 | 12.96 | 13.01 | 14,035 | -0.00(-0.02%) |
Apr 04, 2017 | 13.11 | 13.12 | 12.99 | 13.01 | 7,435 | -0.13(-0.99%) |
Apr 03, 2017 | 13.18 | 13.29 | 13.11 | 13.14 | 62,285 | -0.13(-0.98%) |
Mar 31, 2017 | 13.12 | 13.28 | 13.09 | 13.27 | 15,104 | +0.16(+1.22%) |
Mar 30, 2017 | 13.12 | 13.20 | 13.09 | 13.11 | 35,791 | -0.07(-0.53%) |
Mar 29, 2017 | 13.25 | 13.25 | 13.11 | 13.18 | 25,456 | -0.20(-1.49%) |
Mar 28, 2017 | 13.48 | 13.52 | 13.37 | 13.38 | 61,589 | -0.09(-0.67%) |
Mar 27, 2017 | 13.50 | 13.71 | 13.46 | 13.47 | 232,461 | -0.33(-2.39%) |
Mar 24, 2017 | 13.80 | 13.80 | 13.71 | 13.80 | 311,655 | +0.14(+0.99%) |
Mar 23, 2017 | 13.68 | 13.77 | 13.62 | 13.66 | 6,190 | +0.01(+0.11%) |
Mar 22, 2017 | 13.80 | 13.80 | 13.60 | 13.65 | 11,720 | -0.33(-2.36%) |
Mar 21, 2017 | 14.00 | 14.09 | 13.98 | 13.98 | 9,667 | -0.03(-0.21%) |
Mar 20, 2017 | 14.16 | 14.16 | 13.92 | 14.01 | 21,359 | -0.10(-0.71%) |
Mar 17, 2017 | 14.28 | 14.28 | 13.98 | 14.11 | 12,132 | -0.09(-0.63%) |
Mar 16, 2017 | 13.98 | 14.21 | 13.96 | 14.20 | 9,243 | +0.31(+2.23%) |
Mar 15, 2017 | 13.71 | 13.89 | 13.64 | 13.89 | 5,548 | +0.29(+2.13%) |
Mar 14, 2017 | 13.80 | 13.80 | 13.52 | 13.60 | 11,287 | -0.25(-1.78%) |
Mar 13, 2017 | 13.83 | 13.95 | 13.81 | 13.85 | 4,605 | -0.02(-0.17%) |
Mar 10, 2017 | 13.82 | 13.87 | 13.68 | 13.87 | 6,673 | -0.01(-0.07%) |
Mar 09, 2017 | 13.85 | 13.97 | 13.82 | 13.88 | 12,476 | +0.54(+4.05%) |
Mar 08, 2017 | 13.47 | 13.50 | 13.33 | 13.34 | 10,721 | -0.06(-0.45%) |
Mar 07, 2017 | 13.35 | 13.42 | 13.28 | 13.40 | 33,585 | -0.13(-0.96%) |
Mar 06, 2017 | 13.71 | 13.71 | 13.44 | 13.53 | 35,238 | +0.15(+1.12%) |
Mar 03, 2017 | 13.43 | 13.43 | 13.33 | 13.38 | 17,441 | -0.05(-0.37%) |
Mar 02, 2017 | 13.49 | 13.49 | 13.36 | 13.43 | 60,508 | -0.17(-1.25%) |
Mar 01, 2017 | 13.61 | 13.75 | 13.55 | 13.60 | 19,277 | +0.22(+1.64%) |
Feb 28, 2017 | 13.27 | 13.40 | 13.27 | 13.38 | 16,263 | +0.24(+1.83%) |
Feb 27, 2017 | 13.00 | 13.14 | 12.97 | 13.14 | 230,311 | -0.10(-0.73%) |
Feb 24, 2017 | 12.93 | 13.26 | 12.83 | 13.24 | 39,984 | +0.55(+4.34%) |
Feb 23, 2017 | 12.59 | 12.76 | 12.50 | 12.69 | 7,224 | -0.00(-0.04%) |
Feb 22, 2017 | 12.64 | 12.72 | 12.62 | 12.69 | 36,691 | -0.08(-0.59%) |
Feb 21, 2017 | 12.79 | 12.79 | 12.70 | 12.77 | 15,827 | +0.01(+0.04%) |
Feb 17, 2017 | 12.76 | 12.76 | 12.76 | 0 | +0.03(+0.24%) | |
Feb 16, 2017 | 12.73 | 12.74 | 12.63 | 12.73 | 15,701 | +0.09(+0.71%) |
Feb 15, 2017 | 12.62 | 12.65 | 12.56 | 12.64 | 3,371 | -0.03(-0.24%) |
Feb 14, 2017 | 12.45 | 12.67 | 12.45 | 12.67 | 40,142 | +0.22(+1.77%) |
Feb 13, 2017 | 12.37 | 12.48 | 12.37 | 12.45 | 16,847 | +0.21(+1.68%) |
Feb 10, 2017 | 12.06 | 12.25 | 12.06 | 12.24 | 33,014 | -0.06(-0.46%) |
Feb 09, 2017 | 12.15 | 12.36 | 12.10 | 12.30 | 11,975 | +0.23(+1.91%) |
Feb 08, 2017 | 12.05 | 12.10 | 11.94 | 12.07 | 20,450 | +0.22(+1.90%) |
Feb 07, 2017 | 11.80 | 11.85 | 11.76 | 11.85 | 27,071 | +0.01(+0.08%) |
Feb 06, 2017 | 11.83 | 11.88 | 11.79 | 11.84 | 17,683 | -0.28(-2.31%) |
Feb 03, 2017 | 12.13 | 12.15 | 12.08 | 12.12 | 26,207 | -0.01(-0.08%) |
Feb 02, 2017 | 12.23 | 12.23 | 12.06 | 12.12 | 9,461 | -0.19(-1.50%) |
Feb 01, 2017 | 12.39 | 12.39 | 12.27 | 12.31 | 23,640 | +0.25(+2.03%) |
Jan 31, 2017 | 12.13 | 12.21 | 12.01 | 12.06 | 20,798 | -0.05(-0.45%) |
Jan 30, 2017 | 12.44 | 12.44 | 12.03 | 12.12 | 72,212 | -0.43(-3.43%) |
Jan 27, 2017 | 12.68 | 12.68 | 12.40 | 12.55 | 19,380 | +0.18(+1.46%) |
Jan 26, 2017 | 12.49 | 12.52 | 12.35 | 12.37 | 25,389 | -0.23(-1.83%) |
Jan 25, 2017 | 12.50 | 12.60 | 12.50 | 12.60 | 33,578 | +0.23(+1.89%) |
Jan 24, 2017 | 12.22 | 12.37 | 12.15 | 12.37 | 49,734 | +0.01(+0.05%) |
Jan 23, 2017 | 12.39 | 12.40 | 12.22 | 12.36 | 15,814 | +0.15(+1.23%) |
Jan 20, 2017 | 12.20 | 12.26 | 12.16 | 12.21 | 7,631 | +0.13(+1.04%) |
Jan 19, 2017 | 12.10 | 12.15 | 12.05 | 12.08 | 8,602 | -0.01(-0.05%) |
Jan 18, 2017 | 12.10 | 12.11 | 12.03 | 12.09 | 16,807 | -0.14(-1.19%) |
Jan 17, 2017 | 12.15 | 12.27 | 12.11 | 12.23 | 19,804 | +0.31(+2.60%) |
Jan 13, 2017 | 11.93 | 11.93 | 11.93 | 0 | +0.17(+1.40%) | |
Jan 12, 2017 | 11.91 | 11.93 | 11.74 | 11.76 | 49,481 | -0.14(-1.18%) |
Jan 11, 2017 | 11.78 | 11.94 | 11.67 | 11.90 | 67,303 | +0.19(+1.62%) |
Jan 10, 2017 | 11.47 | 11.79 | 11.47 | 11.71 | 158,792 | +0.35(+3.08%) |
Jan 09, 2017 | 11.21 | 11.41 | 11.17 | 11.36 | 14,901 | -0.09(-0.79%) |
Jan 06, 2017 | 11.44 | 11.55 | 11.42 | 11.45 | 10,498 | -0.15(-1.29%) |
Jan 05, 2017 | 11.39 | 11.66 | 11.38 | 11.60 | 20,088 | +0.55(+4.98%) |
Jan 04, 2017 | 11.13 | 11.13 | 11.05 | 11.05 | 8,792 | +0.19(+1.75%) |
Jan 03, 2017 | 10.93 | 10.93 | 10.81 | 10.86 | 10,815 | +0.07(+0.67%) |
Dec 30, 2016 | 10.79 | 10.79 | 10.79 | 0 | -0.05(-0.48%) | |
Dec 29, 2016 | 10.78 | 10.84 | 10.78 | 10.84 | 4,777 | +0.03(+0.28%) |
Dec 28, 2016 | 10.81 | 10.81 | 10.77 | 10.81 | 7,856 | -0.39(-3.53%) |
Dec 27, 2016 | 11.09 | 11.21 | 11.09 | 11.21 | 7,773 | +0.03(+0.28%) |
Dec 23, 2016 | 11.17 | 11.17 | 11.17 | 0 | +0.18(+1.67%) | |
Dec 22, 2016 | 11.05 | 11.07 | 10.99 | 10.99 | 10,836 | -0.13(-1.17%) |
Dec 21, 2016 | 11.08 | 11.13 | 11.08 | 11.12 | 12,848 | -0.06(-0.54%) |
Dec 20, 2016 | 11.18 | 11.18 | 11.12 | 11.18 | 7,257 | +0.01(+0.07%) |
Dec 19, 2016 | 11.42 | 11.42 | 11.17 | 11.17 | 1,006 | -0.27(-2.34%) |
Dec 16, 2016 | 11.20 | 11.54 | 11.20 | 11.44 | 3,034 | +0.31(+2.79%) |
Dec 15, 2016 | 11.17 | 11.24 | 11.05 | 11.13 | 8,290 | +0.26(+2.39%) |
Dec 14, 2016 | 11.10 | 11.10 | 10.87 | 10.87 | 5,068 | -0.46(-4.06%) |
Dec 13, 2016 | 11.28 | 11.40 | 11.28 | 11.33 | 9,151 | +0.40(+3.66%) |
Dec 12, 2016 | 10.94 | 10.96 | 10.91 | 10.93 | 7,417 | -0.19(-1.67%) |
Dec 09, 2016 | 11.16 | 11.18 | 11.09 | 11.12 | 3,984 | -0.23(-2.06%) |
Dec 08, 2016 | 11.25 | 11.35 | 11.21 | 11.35 | 9,806 | +0.29(+2.62%) |
Dec 07, 2016 | 10.79 | 11.06 | 10.79 | 11.06 | 3,715 | +0.53(+4.99%) |
Dec 06, 2016 | 10.55 | 10.63 | 10.53 | 10.53 | 4,533 | +0.01(+0.13%) |
Dec 05, 2016 | 10.66 | 10.66 | 10.49 | 10.52 | 3,518 | -0.07(-0.62%) |
Dec 02, 2016 | 10.60 | 10.63 | 10.51 | 10.59 | 6,015 | -0.01(-0.13%) |
Dec 01, 2016 | 10.57 | 10.67 | 10.57 | 10.60 | 6,633 | -0.18(-1.67%) |
Nov 30, 2016 | 10.65 | 10.81 | 10.60 | 10.78 | 15,020 | -0.40(-3.58%) |
Nov 29, 2016 | 11.03 | 11.20 | 11.03 | 11.18 | 5,411 | +0.33(+3.04%) |
Nov 28, 2016 | 10.71 | 10.94 | 10.71 | 10.85 | 9,038 | -0.08(-0.73%) |
Nov 25, 2016 | 11.04 | 11.04 | 10.93 | 10.93 | 770 | -0.34(-3.02%) |
Nov 23, 2016 | 11.27 | 11.27 | 11.27 | 0 | -0.09(-0.79%) | |
Nov 22, 2016 | 11.33 | 11.37 | 11.32 | 11.36 | 15,653 | +0.27(+2.43%) |
Nov 21, 2016 | 11.04 | 11.13 | 11.04 | 11.09 | 6,392 | -0.01(-0.09%) |
Nov 18, 2016 | 11.07 | 11.13 | 11.02 | 11.10 | 2,514 | -0.17(-1.53%) |
Nov 17, 2016 | 11.01 | 11.32 | 11.01 | 11.27 | 9,256 | +0.01(+0.12%) |
Nov 16, 2016 | 11.30 | 11.30 | 11.05 | 11.26 | 26,887 | -0.21(-1.83%) |
Nov 15, 2016 | 11.27 | 11.47 | 11.25 | 11.47 | 9,435 | +0.40(+3.61%) |
Nov 14, 2016 | 11.04 | 11.08 | 11.04 | 11.07 | 3,033 | -0.11(-0.95%) |
Nov 11, 2016 | 11.15 | 11.18 | 11.12 | 11.18 | 1,300 | +0.20(+1.79%) |
Nov 10, 2016 | 11.14 | 11.20 | 10.95 | 10.98 | 13,480 | -0.12(-1.04%) |
Nov 09, 2016 | 10.89 | 11.14 | 10.89 | 11.10 | 12,474 | +0.13(+1.19%) |
Nov 08, 2016 | 10.90 | 11.03 | 10.90 | 10.96 | 7,311 | -0.10(-0.86%) |
Nov 07, 2016 | 10.84 | 11.12 | 10.84 | 11.06 | 11,904 | +0.25(+2.31%) |
Nov 04, 2016 | 10.89 | 11.02 | 10.78 | 10.81 | 16,754 | -0.46(-4.04%) |
Nov 03, 2016 | 11.19 | 11.33 | 11.16 | 11.27 | 87,810 | +0.44(+4.02%) |
Nov 02, 2016 | 10.75 | 10.83 | 10.75 | 10.83 | 2,119 | +0.04(+0.37%) |
Nov 01, 2016 | 10.77 | 10.84 | 10.70 | 10.79 | 29,607 | +0.22(+2.13%) |
Oct 31, 2016 | 10.51 | 10.60 | 10.51 | 10.56 | 19,614 | +0.05(+0.52%) |
Oct 28, 2016 | 10.68 | 10.68 | 10.51 | 10.51 | 5,262 | +0.46(+4.58%) |
Oct 27, 2016 | 10.03 | 10.05 | 9.950 | 10.05 | 6,735 | -0.20(-1.95%) |
Oct 26, 2016 | 10.17 | 10.31 | 10.15 | 10.25 | 16,776 | +0.40(+4.06%) |
Oct 25, 2016 | 9.620 | 9.880 | 9.620 | 9.850 | 11,455 | -14.82(-60.07%) |
Oct 24, 2016 | 24.72 | 24.72 | 24.60 | 24.67 | 6,695 | +0.25(+1.00%) |
Oct 21, 2016 | 24.36 | 24.47 | 24.34 | 24.43 | 2,330 | -0.13(-0.53%) |
Oct 20, 2016 | 24.56 | 24.70 | 24.42 | 24.55 | 5,530 | +0.50(+2.06%) |
Oct 19, 2016 | 24.02 | 24.24 | 24.02 | 24.06 | 5,994 | +0.23(+0.97%) |
Oct 18, 2016 | 23.65 | 23.83 | 23.50 | 23.83 | 8,152 | +0.92(+4.02%) |
Oct 17, 2016 | 22.99 | 23.10 | 22.91 | 22.91 | 8,604 | -0.09(-0.40%) |
Oct 14, 2016 | 23.29 | 23.29 | 23.00 | 23.00 | 1,973 | +0.32(+1.43%) |
Oct 13, 2016 | 22.30 | 22.83 | 22.30 | 22.68 | 2,661 | -0.40(-1.74%) |
Oct 12, 2016 | 23.10 | 23.23 | 23.08 | 23.08 | 923 | +0.41(+1.81%) |
Oct 11, 2016 | 22.93 | 22.94 | 22.67 | 22.67 | 16,394 | +0.28(+1.23%) |
Oct 10, 2016 | 22.38 | 22.45 | 22.31 | 22.39 | 9,875 | -0.29(-1.28%) |
Oct 07, 2016 | 22.87 | 22.88 | 22.58 | 22.69 | 8,649 | -1.37(-5.71%) |
Oct 06, 2016 | 24.47 | 24.47 | 24.05 | 24.06 | 3,663 | -1.28(-5.05%) |
Oct 05, 2016 | 25.25 | 25.42 | 25.22 | 25.34 | 3,817 | +0.52(+2.11%) |
Oct 04, 2016 | 25.36 | 25.36 | 24.80 | 24.82 | 11,814 | -0.60(-2.38%) |
Oct 03, 2016 | 25.47 | 25.48 | 25.42 | 25.42 | 2,294 | -0.58(-2.25%) |
Sep 30, 2016 | 25.47 | 26.09 | 25.47 | 26.00 | 22,732 | +0.65(+2.58%) |
Sep 29, 2016 | 25.58 | 25.61 | 25.35 | 25.35 | 4,685 | -0.77(-2.95%) |
Sep 28, 2016 | 25.95 | 26.12 | 25.82 | 26.12 | 3,927 | +0.36(+1.40%) |
Sep 27, 2016 | 25.04 | 25.76 | 24.99 | 25.76 | 5,360 | +0.22(+0.87%) |
Sep 26, 2016 | 25.50 | 25.64 | 25.45 | 25.54 | 2,546 | -0.65(-2.49%) |
Sep 23, 2016 | 26.27 | 26.30 | 26.19 | 26.19 | 2,329 | -0.47(-1.78%) |
Sep 22, 2016 | 26.74 | 26.74 | 26.66 | 26.66 | 2,294 | +0.63(+2.44%) |
Sep 21, 2016 | 26.08 | 26.08 | 26.00 | 26.03 | 2,012 | -0.11(-0.42%) |
Sep 20, 2016 | 26.37 | 26.37 | 25.93 | 26.14 | 11,130 | -0.93(-3.44%) |
Sep 19, 2016 | 27.28 | 27.32 | 26.91 | 27.07 | 3,697 | -0.24(-0.88%) |
Sep 16, 2016 | 27.30 | 27.34 | 27.19 | 27.31 | 1,771 | -0.47(-1.69%) |
Sep 15, 2016 | 27.23 | 27.78 | 27.23 | 27.78 | 6,294 | +0.47(+1.72%) |
Sep 14, 2016 | 27.12 | 27.33 | 27.12 | 27.31 | 1,143 | -0.32(-1.16%) |
Sep 13, 2016 | 27.69 | 27.71 | 27.61 | 27.63 | 3,148 | -0.50(-1.78%) |
Sep 12, 2016 | 27.26 | 28.13 | 27.26 | 28.13 | 17,794 | +0.53(+1.92%) |
Sep 09, 2016 | 27.83 | 27.94 | 27.60 | 27.60 | 13,196 | -0.40(-1.43%) |
Sep 08, 2016 | 27.57 | 28.08 | 27.57 | 28.00 | 4,913 | +1.16(+4.32%) |
Sep 07, 2016 | 26.75 | 27.08 | 26.75 | 26.84 | 1,743 | +0.04(+0.15%) |
Sep 06, 2016 | 26.62 | 26.82 | 26.62 | 26.80 | 3,469 | +0.80(+3.08%) |
Sep 02, 2016 | 26.00 | 26.00 | 26.00 | 0 | +0.05(+0.19%) | |
Sep 01, 2016 | 25.96 | 25.99 | 25.58 | 25.95 | 7,336 | +0.80(+3.18%) |
Aug 31, 2016 | 25.35 | 25.35 | 25.01 | 25.15 | 4,884 | -0.60(-2.33%) |
Aug 30, 2016 | 25.70 | 25.79 | 25.62 | 25.75 | 1,677 | +0.21(+0.84%) |
Aug 29, 2016 | 25.26 | 25.54 | 25.26 | 25.54 | 9,155 | +0.09(+0.33%) |
Aug 26, 2016 | 25.88 | 26.09 | 25.29 | 25.45 | 22,974 | -0.38(-1.47%) |
Aug 25, 2016 | 25.97 | 25.99 | 25.83 | 25.83 | 2,079 | -0.67(-2.52%) |
Aug 24, 2016 | 26.50 | 26.59 | 26.50 | 26.50 | 2,888 | +0.68(+2.63%) |
Aug 23, 2016 | 25.85 | 26.04 | 25.80 | 25.82 | 8,789 | +0.20(+0.78%) |
Aug 22, 2016 | 25.27 | 25.70 | 25.27 | 25.62 | 4,195 | +0.47(+1.87%) |
Aug 19, 2016 | 25.13 | 25.24 | 25.01 | 25.15 | 3,472 | -0.39(-1.51%) |
Aug 18, 2016 | 25.22 | 25.54 | 25.22 | 25.54 | 3,819 | +0.38(+1.50%) |
Aug 17, 2016 | 25.07 | 25.16 | 25.07 | 25.16 | 798 | -0.55(-2.15%) |
Aug 16, 2016 | 25.53 | 25.71 | 25.46 | 25.71 | 2,553 | -0.10(-0.39%) |
Aug 15, 2016 | 25.82 | 25.88 | 25.81 | 25.81 | 3,113 | -0.48(-1.83%) |
Aug 12, 2016 | 25.74 | 26.37 | 25.74 | 26.29 | 5,214 | +0.61(+2.38%) |
Aug 11, 2016 | 25.75 | 25.82 | 25.67 | 25.68 | 3,916 | -0.45(-1.72%) |
Aug 10, 2016 | 26.14 | 26.19 | 26.10 | 26.13 | 2,666 | -0.17(-0.65%) |
Aug 09, 2016 | 26.24 | 26.52 | 26.24 | 26.30 | 3,561 | +0.22(+0.84%) |
Aug 08, 2016 | 26.05 | 26.11 | 25.95 | 26.08 | 5,721 | +0.20(+0.77%) |
Aug 05, 2016 | 25.77 | 25.88 | 25.68 | 25.88 | 13,900 | +0.76(+3.03%) |
Aug 04, 2016 | 25.71 | 25.82 | 25.03 | 25.12 | 16,782 | -0.63(-2.45%) |
Aug 03, 2016 | 25.86 | 25.95 | 25.73 | 25.75 | 24,481 | -0.46(-1.76%) |
Aug 02, 2016 | 26.09 | 26.21 | 25.83 | 26.21 | 13,153 | -0.01(-0.04%) |
Aug 01, 2016 | 25.94 | 26.34 | 25.94 | 26.22 | 4,579 | -0.49(-1.83%) |
Jul 29, 2016 | 27.06 | 27.27 | 26.71 | 26.71 | 19,177 | -0.21(-0.78%) |
Jul 28, 2016 | 27.03 | 27.09 | 26.65 | 26.92 | 60,664 | -0.36(-1.32%) |
Jul 27, 2016 | 27.30 | 27.37 | 27.08 | 27.28 | 51,586 | +0.97(+3.69%) |
Jul 26, 2016 | 26.10 | 26.31 | 25.92 | 26.31 | 8,686 | -0.14(-0.53%) |
Jul 25, 2016 | 26.36 | 26.45 | 26.36 | 26.45 | 2,683 | -0.16(-0.60%) |
Jul 22, 2016 | 26.49 | 26.63 | 26.31 | 26.61 | 7,829 | -0.01(-0.04%) |
Jul 21, 2016 | 26.73 | 26.91 | 26.62 | 26.62 | 8,092 | -0.84(-3.06%) |
Jul 20, 2016 | 27.61 | 27.74 | 26.96 | 27.46 | 23,506 | -0.16(-0.58%) |
Jul 19, 2016 | 27.93 | 27.97 | 27.60 | 27.62 | 8,274 | -0.85(-2.99%) |
Jul 18, 2016 | 28.25 | 28.67 | 28.22 | 28.47 | 5,784 | +0.53(+1.90%) |
Jul 15, 2016 | 28.32 | 28.32 | 27.69 | 27.94 | 20,276 | -0.51(-1.79%) |
Jul 14, 2016 | 27.59 | 28.48 | 27.59 | 28.45 | 6,581 | +1.67(+6.24%) |
Jul 13, 2016 | 27.12 | 27.12 | 26.77 | 26.78 | 13,502 | -0.32(-1.18%) |
Jul 12, 2016 | 26.80 | 27.27 | 26.78 | 27.10 | 16,994 | +1.67(+6.57%) |
Jul 11, 2016 | 24.59 | 25.43 | 24.52 | 25.43 | 5,656 | +1.18(+4.87%) |
Jul 08, 2016 | 24.38 | 23.19 | 24.25 | 24,497 | +1.06(+4.57%) | |
Jul 07, 2016 | 23.52 | 23.66 | 23.17 | 23.19 | 23,589 | -1.56(-6.32%) |
Jul 05, 2016 | 24.85 | 24.96 | 24.51 | 24.75 | 29,896 | -0.63(-2.47%) |
Jul 01, 2016 | 25.38 | 25.38 | 25.38 | 0 | +0.53(+2.13%) | |
Jun 30, 2016 | 24.74 | 24.99 | 24.33 | 24.85 | 210,374 | +0.72(+2.98%) |
Jun 29, 2016 | 24.04 | 24.45 | 23.97 | 24.13 | 21,357 | -0.12(-0.49%) |
Jun 28, 2016 | 23.86 | 24.26 | 23.69 | 24.25 | 42,025 | +1.52(+6.69%) |
Jun 27, 2016 | 23.66 | 23.71 | 22.56 | 22.73 | 45,995 | -4.41(-16.25%) |
Jun 24, 2016 | 28.08 | 29.15 | 27.14 | 27.14 | 198,556 | -11.96(-30.59%) |
Jun 23, 2016 | 39.10 | 39.10 | 38.38 | 39.10 | 3,308 | +1.75(+4.69%) |
Jun 22, 2016 | 37.72 | 37.77 | 37.27 | 37.35 | 6,680 | +0.35(+0.95%) |
Jun 21, 2016 | 36.79 | 37.34 | 36.75 | 37.00 | 15,906 | +0.35(+0.95%) |
Jun 20, 2016 | 37.00 | 37.17 | 36.65 | 36.65 | 8,861 | +2.00(+5.77%) |
Jun 17, 2016 | 34.15 | 34.67 | 34.04 | 34.65 | 104,162 | +1.15(+3.43%) |
Jun 16, 2016 | 32.34 | 33.57 | 32.34 | 33.50 | 61,430 | -0.12(-0.36%) |
Jun 15, 2016 | 33.79 | 33.89 | 33.42 | 33.62 | 19,280 | +0.36(+1.08%) |
Jun 14, 2016 | 33.55 | 33.55 | 33.24 | 33.26 | 6,869 | -1.13(-3.29%) |
Jun 13, 2016 | 34.45 | 35.00 | 34.35 | 34.39 | 11,430 | -0.48(-1.38%) |
Jun 10, 2016 | 36.00 | 36.00 | 34.87 | 34.87 | 3,459 | -2.03(-5.50%) |
Jun 09, 2016 | 37.08 | 37.21 | 36.80 | 36.90 | 4,574 | -0.29(-0.77%) |
Jun 08, 2016 | 37.52 | 37.52 | 37.11 | 37.19 | 19,085 | -0.59(-1.55%) |
Jun 07, 2016 | 37.91 | 38.09 | 37.77 | 37.77 | 4,549 | -0.11(-0.29%) |
Jun 06, 2016 | 37.73 | 37.97 | 37.73 | 37.88 | 1,584 | -0.64(-1.66%) |
Jun 03, 2016 | 38.27 | 38.52 | 38.27 | 38.52 | 9,696 | -0.10(-0.26%) |
Jun 02, 2016 | 38.48 | 38.65 | 38.36 | 38.62 | 3,584 | +0.86(+2.28%) |
Jun 01, 2016 | 38.03 | 38.03 | 37.76 | 37.76 | 2,128 | -1.00(-2.57%) |
May 31, 2016 | 39.41 | 39.41 | 38.51 | 38.76 | 2,373 | -0.82(-2.08%) |
May 27, 2016 | 39.58 | 39.58 | 39.58 | 0 | -0.41(-1.03%) | |
May 26, 2016 | 39.83 | 39.99 | 39.83 | 39.99 | 4,024 | -0.52(-1.27%) |
May 25, 2016 | 40.32 | 40.59 | 40.13 | 40.51 | 5,137 | +1.48(+3.81%) |
May 24, 2016 | 38.81 | 39.02 | 38.74 | 39.02 | 3,951 | +1.22(+3.24%) |
May 23, 2016 | 37.68 | 37.85 | 37.65 | 37.80 | 2,489 | +0.42(+1.11%) |
May 20, 2016 | 37.23 | 37.49 | 37.23 | 37.38 | 2,430 | -0.42(-1.11%) |
May 19, 2016 | 37.86 | 37.98 | 37.51 | 37.80 | 4,096 | -0.48(-1.25%) |
May 18, 2016 | 37.83 | 38.51 | 37.83 | 38.28 | 27,254 | +0.85(+2.27%) |
May 17, 2016 | 37.25 | 37.46 | 37.20 | 37.43 | 3,416 | +0.57(+1.55%) |
May 16, 2016 | 36.49 | 36.91 | 36.49 | 36.86 | 2,396 | +0.86(+2.39%) |
May 13, 2016 | 36.71 | 36.71 | 36.00 | 36.00 | 2,440 | -1.15(-3.10%) |
May 12, 2016 | 37.17 | 37.44 | 37.09 | 37.15 | 2,810 | -0.19(-0.51%) |
May 11, 2016 | 37.49 | 37.49 | 37.30 | 37.34 | 1,841 | -0.22(-0.59%) |
May 10, 2016 | 37.32 | 37.56 | 37.27 | 37.56 | 1,962 | +0.67(+1.82%) |
May 09, 2016 | 37.08 | 37.08 | 36.89 | 36.89 | 1,566 | +0.10(+0.27%) |
May 06, 2016 | 37.01 | 37.01 | 36.71 | 36.79 | 3,146 | +0.06(+0.16%) |
May 05, 2016 | 36.64 | 37.01 | 36.64 | 36.73 | 2,767 | -0.25(-0.69%) |
May 04, 2016 | 37.02 | 37.18 | 36.98 | 36.98 | 2,832 | +0.02(+0.06%) |
May 03, 2016 | 37.05 | 37.15 | 36.96 | 36.96 | 2,814 | -1.70(-4.40%) |