Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.00 | 14.38 | 13.90 | 14.35 | 706,747 | +0.35(+2.50%) |
Apr 27, 2017 | 13.95 | 14.25 | 13.85 | 14.00 | 612,046 | +0.00(+0.00%) |
Apr 26, 2017 | 13.90 | 14.05 | 13.60 | 14.00 | 684,991 | +0.15(+1.08%) |
Apr 25, 2017 | 13.45 | 13.95 | 13.35 | 13.85 | 980,530 | +0.50(+3.75%) |
Apr 24, 2017 | 13.25 | 13.43 | 13.10 | 13.35 | 614,725 | +0.25(+1.91%) |
Apr 21, 2017 | 13.25 | 13.30 | 13.10 | 13.10 | 387,422 | -0.15(-1.13%) |
Apr 20, 2017 | 13.20 | 13.30 | 13.05 | 13.25 | 329,551 | +0.10(+0.76%) |
Apr 19, 2017 | 13.40 | 13.45 | 13.15 | 13.15 | 587,301 | -0.15(-1.13%) |
Apr 18, 2017 | 13.30 | 13.40 | 13.10 | 13.30 | 573,573 | +0.00(+0.00%) |
Apr 17, 2017 | 13.25 | 13.35 | 13.15 | 13.30 | 420,771 | +0.05(+0.38%) |
Apr 13, 2017 | 13.25 | 13.38 | 13.15 | 13.25 | 532,920 | +0.00(+0.00%) |
Apr 12, 2017 | 13.25 | 13.40 | 13.10 | 13.25 | 515,649 | -0.05(-0.38%) |
Apr 11, 2017 | 13.20 | 13.43 | 13.05 | 13.30 | 607,032 | +0.10(+0.76%) |
Apr 10, 2017 | 13.55 | 13.65 | 13.20 | 13.20 | 403,941 | -0.30(-2.22%) |
Apr 07, 2017 | 13.45 | 13.70 | 13.28 | 13.50 | 688,933 | -0.05(-0.37%) |
Apr 06, 2017 | 13.40 | 13.60 | 13.18 | 13.55 | 730,001 | +0.20(+1.50%) |
Apr 05, 2017 | 13.50 | 13.55 | 13.15 | 13.35 | 813,049 | -0.15(-1.11%) |
Apr 04, 2017 | 13.30 | 13.50 | 13.05 | 13.50 | 626,644 | +0.15(+1.12%) |
Apr 03, 2017 | 13.40 | 13.72 | 13.07 | 13.35 | 860,689 | +0.00(+0.00%) |
Mar 31, 2017 | 13.15 | 13.50 | 13.15 | 13.35 | 598,641 | +0.15(+1.14%) |
Mar 30, 2017 | 13.50 | 13.62 | 13.05 | 13.20 | 430,436 | -0.25(-1.86%) |
Mar 29, 2017 | 13.50 | 13.85 | 13.40 | 13.45 | 504,071 | +0.00(+0.00%) |
Mar 28, 2017 | 14.00 | 14.03 | 13.35 | 13.45 | 611,066 | -0.50(-3.58%) |
Mar 27, 2017 | 13.25 | 13.95 | 13.25 | 13.95 | 535,220 | +0.40(+2.95%) |
Mar 24, 2017 | 13.50 | 13.75 | 13.30 | 13.55 | 532,326 | +0.15(+1.12%) |
Mar 23, 2017 | 13.60 | 13.90 | 13.38 | 13.40 | 686,033 | -0.25(-1.83%) |
Mar 22, 2017 | 13.25 | 13.70 | 13.15 | 13.65 | 824,726 | +0.45(+3.41%) |
Mar 21, 2017 | 13.95 | 14.10 | 13.18 | 13.20 | 626,493 | -0.75(-5.38%) |
Mar 20, 2017 | 13.75 | 14.00 | 13.50 | 13.95 | 492,657 | +0.20(+1.45%) |
Mar 17, 2017 | 13.65 | 13.85 | 13.40 | 13.75 | 1,784,859 | -0.10(-0.72%) |
Mar 16, 2017 | 13.80 | 14.05 | 13.70 | 13.85 | 645,695 | +0.05(+0.36%) |
Mar 15, 2017 | 13.75 | 13.95 | 13.65 | 13.80 | 802,040 | +0.05(+0.36%) |
Mar 14, 2017 | 13.90 | 14.00 | 13.65 | 13.75 | 622,361 | -0.25(-1.79%) |
Mar 13, 2017 | 14.25 | 14.30 | 13.95 | 14.00 | 649,285 | -0.15(-1.06%) |
Mar 10, 2017 | 14.45 | 14.45 | 14.05 | 14.15 | 1,018,189 | -0.25(-1.74%) |
Mar 09, 2017 | 14.40 | 14.55 | 14.30 | 14.40 | 901,409 | +0.00(+0.00%) |
Mar 08, 2017 | 14.40 | 14.53 | 14.15 | 14.40 | 975,231 | +0.10(+0.70%) |
Mar 07, 2017 | 14.45 | 14.65 | 14.25 | 14.30 | 655,874 | -0.35(-2.39%) |
Mar 06, 2017 | 14.95 | 15.05 | 14.55 | 14.65 | 696,318 | -0.35(-2.33%) |
Mar 03, 2017 | 14.85 | 15.20 | 14.80 | 15.00 | 624,892 | +0.20(+1.35%) |
Mar 02, 2017 | 15.05 | 15.30 | 14.70 | 14.80 | 674,747 | -0.30(-1.99%) |
Mar 01, 2017 | 15.75 | 16.10 | 15.00 | 15.10 | 1,058,863 | -0.35(-2.27%) |
Feb 28, 2017 | 15.75 | 15.75 | 15.10 | 15.45 | 1,322,950 | -0.45(-2.83%) |
Feb 27, 2017 | 15.30 | 15.97 | 15.15 | 15.90 | 796,158 | +0.50(+3.25%) |
Feb 24, 2017 | 15.05 | 15.50 | 14.88 | 15.40 | 1,034,637 | +0.30(+1.99%) |
Feb 23, 2017 | 15.15 | 15.35 | 14.43 | 15.10 | 1,546,208 | +0.00(+0.00%) |
Feb 22, 2017 | 16.00 | 16.05 | 15.10 | 15.10 | 1,458,915 | -0.95(-5.92%) |
Feb 21, 2017 | 14.75 | 16.65 | 14.70 | 16.05 | 4,435,598 | -2.95(-15.53%) |
Feb 17, 2017 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 19.05 | 19.46 | 18.85 | 19.00 | 488,762 | -0.05(-0.26%) |
Feb 15, 2017 | 18.95 | 19.18 | 18.55 | 19.05 | 446,889 | +0.00(+0.00%) |
Feb 14, 2017 | 18.50 | 19.12 | 18.38 | 19.05 | 466,672 | +0.45(+2.42%) |
Feb 13, 2017 | 19.20 | 19.20 | 18.50 | 18.60 | 626,997 | -0.30(-1.59%) |
Feb 10, 2017 | 18.90 | 19.55 | 18.35 | 18.90 | 500,119 | -0.10(-0.53%) |
Feb 09, 2017 | 18.75 | 19.35 | 18.70 | 19.00 | 530,475 | +0.25(+1.33%) |
Feb 08, 2017 | 18.70 | 19.30 | 18.30 | 18.75 | 453,248 | -0.10(-0.53%) |
Feb 07, 2017 | 19.00 | 19.35 | 18.77 | 18.85 | 916,286 | -0.15(-0.79%) |
Feb 06, 2017 | 19.25 | 19.40 | 18.85 | 19.00 | 765,495 | -0.30(-1.55%) |
Feb 03, 2017 | 19.60 | 19.60 | 19.00 | 19.30 | 861,013 | +0.00(+0.00%) |
Feb 02, 2017 | 19.15 | 19.55 | 18.85 | 19.30 | 1,124,762 | -0.05(-0.26%) |
Feb 01, 2017 | 18.85 | 19.90 | 18.40 | 19.35 | 1,226,406 | +0.45(+2.38%) |
Jan 31, 2017 | 15.90 | 19.10 | 15.65 | 18.90 | 3,215,038 | +3.80(+25.17%) |
Jan 30, 2017 | 15.05 | 15.25 | 14.85 | 15.10 | 552,353 | -0.05(-0.33%) |
Jan 27, 2017 | 15.05 | 15.25 | 14.80 | 15.15 | 245,424 | +0.15(+1.00%) |
Jan 26, 2017 | 15.10 | 15.12 | 14.60 | 15.00 | 410,794 | -0.05(-0.33%) |
Jan 25, 2017 | 14.70 | 15.15 | 14.60 | 15.05 | 382,800 | +0.45(+3.08%) |
Jan 24, 2017 | 14.40 | 14.65 | 13.97 | 14.60 | 296,329 | +0.20(+1.39%) |
Jan 23, 2017 | 14.30 | 14.60 | 14.15 | 14.40 | 280,600 | +0.05(+0.35%) |
Jan 20, 2017 | 14.75 | 14.80 | 14.30 | 14.35 | 253,173 | -0.40(-2.71%) |
Jan 19, 2017 | 15.00 | 15.00 | 14.55 | 14.75 | 535,935 | -0.35(-2.32%) |
Jan 18, 2017 | 15.35 | 15.35 | 14.65 | 15.10 | 562,798 | +0.10(+0.67%) |
Jan 17, 2017 | 15.95 | 15.95 | 15.00 | 15.00 | 521,419 | -1.10(-6.83%) |
Jan 13, 2017 | 16.10 | 16.10 | 16.10 | 0 | +0.35(+2.22%) | |
Jan 12, 2017 | 15.60 | 16.00 | 15.50 | 15.75 | 695,274 | +0.30(+1.94%) |
Jan 11, 2017 | 16.10 | 16.10 | 15.28 | 15.45 | 728,493 | -0.70(-4.33%) |
Jan 10, 2017 | 16.20 | 16.25 | 16.00 | 16.15 | 483,243 | -0.10(-0.62%) |
Jan 09, 2017 | 16.55 | 16.65 | 16.05 | 16.25 | 708,834 | -0.15(-0.91%) |
Jan 06, 2017 | 16.15 | 17.25 | 16.15 | 16.40 | 958,626 | +0.90(+5.81%) |
Jan 05, 2017 | 15.70 | 15.80 | 15.35 | 15.50 | 392,633 | -0.22(-1.43%) |
Jan 04, 2017 | 15.15 | 15.80 | 14.80 | 15.72 | 529,568 | +0.62(+4.14%) |
Jan 03, 2017 | 15.30 | 15.43 | 14.75 | 15.10 | 357,641 | +0.05(+0.33%) |
Dec 30, 2016 | 15.05 | 15.05 | 15.05 | 0 | +0.05(+0.33%) | |
Dec 29, 2016 | 15.00 | 15.25 | 14.78 | 15.00 | 263,488 | +0.05(+0.33%) |
Dec 28, 2016 | 14.90 | 15.20 | 14.85 | 14.95 | 253,977 | +0.00(+0.00%) |
Dec 27, 2016 | 15.15 | 15.35 | 14.90 | 14.95 | 303,236 | -0.20(-1.32%) |
Dec 23, 2016 | 15.15 | 15.15 | 15.15 | 0 | +0.20(+1.34%) | |
Dec 22, 2016 | 15.00 | 15.38 | 14.65 | 14.95 | 860,967 | +0.00(+0.00%) |
Dec 21, 2016 | 15.30 | 15.40 | 14.95 | 14.95 | 356,468 | -0.30(-1.97%) |
Dec 20, 2016 | 15.75 | 15.85 | 14.85 | 15.25 | 570,393 | -0.45(-2.87%) |
Dec 19, 2016 | 15.40 | 15.90 | 15.25 | 15.70 | 786,982 | +0.35(+2.28%) |
Dec 16, 2016 | 15.00 | 15.40 | 14.80 | 15.35 | 1,166,180 | +0.35(+2.33%) |
Dec 15, 2016 | 14.30 | 15.00 | 14.25 | 15.00 | 574,718 | +0.75(+5.26%) |
Dec 14, 2016 | 14.60 | 14.70 | 14.00 | 14.25 | 554,043 | -0.40(-2.73%) |
Dec 13, 2016 | 14.50 | 14.95 | 14.35 | 14.65 | 634,005 | +0.15(+1.03%) |
Dec 12, 2016 | 14.80 | 14.90 | 14.40 | 14.50 | 433,735 | -0.40(-2.68%) |
Dec 09, 2016 | 14.65 | 15.00 | 14.60 | 14.90 | 403,336 | +0.40(+2.76%) |
Dec 08, 2016 | 14.25 | 14.65 | 14.05 | 14.50 | 877,041 | +0.20(+1.40%) |
Dec 07, 2016 | 14.55 | 14.90 | 13.95 | 14.30 | 430,756 | -0.50(-3.38%) |
Dec 06, 2016 | 14.40 | 14.90 | 14.20 | 14.80 | 596,157 | +0.40(+2.78%) |
Dec 05, 2016 | 14.40 | 14.78 | 14.10 | 14.40 | 588,075 | +0.25(+1.77%) |
Dec 02, 2016 | 13.90 | 14.60 | 13.50 | 14.15 | 518,784 | +0.35(+2.54%) |
Dec 01, 2016 | 14.15 | 14.25 | 13.60 | 13.80 | 920,477 | -0.35(-2.47%) |
Nov 30, 2016 | 14.20 | 14.45 | 14.00 | 14.15 | 439,939 | +0.10(+0.71%) |
Nov 29, 2016 | 14.55 | 14.89 | 13.95 | 14.05 | 510,794 | +0.15(+1.08%) |
Nov 28, 2016 | 14.05 | 14.15 | 13.68 | 13.90 | 591,234 | -0.25(-1.77%) |
Nov 25, 2016 | 14.25 | 14.30 | 13.82 | 14.15 | 266,283 | +0.05(+0.35%) |
Nov 23, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.55(+4.06%) | |
Nov 22, 2016 | 14.40 | 14.40 | 13.35 | 13.55 | 888,952 | -0.97(-6.71%) |
Nov 21, 2016 | 13.45 | 14.60 | 13.20 | 14.53 | 939,689 | +0.97(+7.20%) |
Nov 18, 2016 | 13.70 | 13.80 | 13.20 | 13.55 | 746,203 | -0.15(-1.09%) |
Nov 17, 2016 | 13.30 | 13.90 | 12.85 | 13.70 | 1,265,498 | +0.47(+3.59%) |
Nov 16, 2016 | 13.30 | 13.50 | 13.12 | 13.22 | 894,353 | -0.12(-0.94%) |
Nov 15, 2016 | 13.75 | 13.75 | 13.15 | 13.35 | 768,093 | -0.55(-3.96%) |
Nov 14, 2016 | 13.70 | 13.93 | 13.53 | 13.90 | 815,439 | +0.25(+1.83%) |
Nov 11, 2016 | 13.55 | 13.70 | 13.22 | 13.65 | 1,154,206 | +0.05(+0.37%) |
Nov 10, 2016 | 12.95 | 13.65 | 12.35 | 13.60 | 1,159,728 | +1.00(+7.94%) |
Nov 09, 2016 | 11.25 | 12.70 | 11.25 | 12.60 | 1,081,758 | +1.55(+14.03%) |
Nov 08, 2016 | 11.05 | 11.15 | 10.90 | 11.05 | 476,326 | -0.05(-0.45%) |
Nov 07, 2016 | 11.35 | 11.35 | 11.00 | 11.10 | 506,752 | +0.00(+0.00%) |
Nov 04, 2016 | 10.75 | 11.15 | 10.75 | 11.10 | 361,810 | +0.30(+2.78%) |
Nov 03, 2016 | 11.05 | 11.30 | 10.80 | 10.80 | 542,027 | -0.10(-0.92%) |
Nov 02, 2016 | 11.60 | 11.60 | 10.85 | 10.90 | 297,740 | -0.35(-3.11%) |
Nov 01, 2016 | 11.10 | 11.45 | 11.05 | 11.25 | 447,613 | +0.10(+0.90%) |
Oct 31, 2016 | 11.35 | 11.40 | 11.00 | 11.15 | 383,791 | -0.23(-2.02%) |
Oct 28, 2016 | 11.34 | 11.47 | 11.10 | 11.38 | 456,308 | -0.03(-0.26%) |
Oct 27, 2016 | 11.66 | 11.90 | 11.38 | 11.41 | 265,674 | -0.12(-1.04%) |
Oct 26, 2016 | 11.80 | 11.80 | 11.46 | 11.53 | 341,638 | -0.27(-2.29%) |
Oct 25, 2016 | 11.90 | 12.05 | 11.77 | 11.80 | 291,921 | -0.07(-0.59%) |
Oct 24, 2016 | 12.01 | 12.07 | 11.86 | 11.87 | 270,173 | -0.11(-0.92%) |
Oct 21, 2016 | 12.19 | 12.26 | 11.91 | 11.98 | 384,289 | -0.28(-2.28%) |
Oct 20, 2016 | 11.63 | 12.29 | 11.56 | 12.26 | 469,959 | +0.57(+4.88%) |
Oct 19, 2016 | 12.00 | 12.04 | 11.53 | 11.69 | 542,699 | -0.31(-2.58%) |
Oct 18, 2016 | 12.07 | 12.31 | 11.92 | 12.00 | 372,086 | +0.08(+0.67%) |
Oct 17, 2016 | 12.02 | 12.26 | 11.85 | 11.92 | 300,868 | -0.13(-1.08%) |
Oct 14, 2016 | 12.45 | 12.55 | 12.04 | 12.05 | 477,717 | -0.28(-2.27%) |
Oct 13, 2016 | 12.37 | 12.65 | 12.22 | 12.33 | 564,016 | -0.25(-1.99%) |
Oct 12, 2016 | 13.28 | 13.33 | 12.41 | 12.58 | 762,245 | -0.66(-4.98%) |
Oct 11, 2016 | 12.40 | 13.34 | 12.11 | 13.24 | 1,532,457 | +1.47(+12.54%) |
Oct 10, 2016 | 11.74 | 11.96 | 11.70 | 11.77 | 492,703 | +0.17(+1.47%) |
Oct 07, 2016 | 11.42 | 11.62 | 11.31 | 11.60 | 325,802 | +0.20(+1.71%) |
Oct 06, 2016 | 11.61 | 11.71 | 11.29 | 11.40 | 268,777 | -0.31(-2.65%) |
Oct 05, 2016 | 11.71 | 11.96 | 11.65 | 11.71 | 334,072 | +0.01(+0.09%) |
Oct 04, 2016 | 11.88 | 11.92 | 11.46 | 11.70 | 395,642 | -0.26(-2.17%) |
Oct 03, 2016 | 11.66 | 11.99 | 11.44 | 11.96 | 527,235 | +0.27(+2.31%) |
Sep 30, 2016 | 11.44 | 11.76 | 11.30 | 11.69 | 345,228 | +0.30(+2.63%) |
Sep 29, 2016 | 11.81 | 11.85 | 11.37 | 11.39 | 387,774 | -0.42(-3.56%) |
Sep 28, 2016 | 11.86 | 11.92 | 11.71 | 11.81 | 332,450 | -0.05(-0.42%) |
Sep 27, 2016 | 11.64 | 11.92 | 11.58 | 11.86 | 321,267 | +0.22(+1.89%) |
Sep 26, 2016 | 11.80 | 11.92 | 11.63 | 11.64 | 311,147 | -0.23(-1.94%) |
Sep 23, 2016 | 12.03 | 12.14 | 11.84 | 11.87 | 379,319 | -0.22(-1.82%) |
Sep 22, 2016 | 11.90 | 12.12 | 11.77 | 12.09 | 568,550 | +0.24(+2.03%) |
Sep 21, 2016 | 11.99 | 12.09 | 11.43 | 11.85 | 510,161 | -0.14(-1.17%) |
Sep 20, 2016 | 11.93 | 12.17 | 11.76 | 11.99 | 444,744 | +0.21(+1.78%) |
Sep 19, 2016 | 11.78 | 12.01 | 11.66 | 11.78 | 361,853 | +0.07(+0.60%) |
Sep 16, 2016 | 11.30 | 11.74 | 11.30 | 11.71 | 893,854 | +0.05(+0.43%) |
Sep 15, 2016 | 11.69 | 11.74 | 11.48 | 11.66 | 469,032 | -0.03(-0.26%) |
Sep 14, 2016 | 11.61 | 11.77 | 11.49 | 11.69 | 286,794 | +0.17(+1.48%) |
Sep 13, 2016 | 11.75 | 11.79 | 11.24 | 11.52 | 458,179 | -0.35(-2.95%) |
Sep 12, 2016 | 11.32 | 11.88 | 11.18 | 11.87 | 614,490 | +0.38(+3.31%) |
Sep 09, 2016 | 11.70 | 11.75 | 11.46 | 11.49 | 542,435 | -0.39(-3.28%) |
Sep 08, 2016 | 11.77 | 11.92 | 11.64 | 11.88 | 463,190 | +0.05(+0.42%) |
Sep 07, 2016 | 11.37 | 12.23 | 11.19 | 11.83 | 997,557 | -0.40(-3.27%) |
Sep 06, 2016 | 12.39 | 12.47 | 12.14 | 12.23 | 627,686 | -0.07(-0.57%) |
Sep 02, 2016 | 12.15 | 12.30 | 12.30 | 12.30 | 677,200 | +0.15(+1.23%) |
Sep 01, 2016 | 12.01 | 12.49 | 11.79 | 12.15 | 870,761 | +0.13(+1.08%) |
Aug 31, 2016 | 11.96 | 12.07 | 11.81 | 12.02 | 549,615 | +0.02(+0.17%) |
Aug 30, 2016 | 12.11 | 12.30 | 11.99 | 12.00 | 723,436 | -0.15(-1.23%) |
Aug 29, 2016 | 12.23 | 12.32 | 12.08 | 12.15 | 834,691 | -0.05(-0.41%) |
Aug 26, 2016 | 12.68 | 12.88 | 12.03 | 12.20 | 901,037 | -0.51(-4.01%) |
Aug 25, 2016 | 13.38 | 13.39 | 12.08 | 12.71 | 2,373,001 | -0.65(-4.87%) |
Aug 24, 2016 | 11.95 | 13.40 | 10.66 | 13.36 | 2,856,684 | +1.36(+11.33%) |
Aug 23, 2016 | 12.39 | 12.39 | 11.88 | 12.00 | 425,230 | -0.33(-2.68%) |
Aug 22, 2016 | 12.10 | 12.35 | 11.88 | 12.33 | 778,645 | +0.39(+3.27%) |
Aug 19, 2016 | 12.04 | 12.13 | 11.86 | 11.94 | 300,624 | -0.19(-1.57%) |
Aug 18, 2016 | 11.89 | 12.16 | 11.79 | 12.13 | 336,438 | +0.20(+1.68%) |
Aug 17, 2016 | 11.79 | 12.11 | 11.71 | 11.93 | 279,167 | +0.14(+1.19%) |
Aug 16, 2016 | 12.00 | 12.11 | 11.75 | 11.79 | 295,046 | -0.27(-2.24%) |
Aug 15, 2016 | 12.00 | 12.13 | 11.25 | 12.06 | 857,791 | +0.09(+0.75%) |
Aug 12, 2016 | 11.83 | 12.15 | 11.74 | 11.97 | 319,307 | +0.14(+1.18%) |
Aug 11, 2016 | 11.96 | 12.09 | 11.73 | 11.83 | 477,380 | -0.18(-1.50%) |
Aug 10, 2016 | 12.17 | 12.22 | 11.91 | 12.01 | 566,849 | -0.23(-1.88%) |
Aug 09, 2016 | 12.15 | 12.30 | 11.92 | 12.24 | 297,573 | +0.10(+0.82%) |
Aug 08, 2016 | 12.50 | 12.67 | 12.03 | 12.14 | 477,155 | -0.35(-2.80%) |
Aug 05, 2016 | 11.20 | 14.24 | 11.02 | 12.49 | 1,455,727 | +1.33(+11.92%) |
Aug 04, 2016 | 11.00 | 11.36 | 10.50 | 11.16 | 730,126 | -0.58(-4.94%) |
Aug 03, 2016 | 11.43 | 11.74 | 11.28 | 11.74 | 565,779 | +0.29(+2.53%) |
Aug 02, 2016 | 11.29 | 11.53 | 11.10 | 11.45 | 395,154 | +0.11(+0.97%) |
Aug 01, 2016 | 11.27 | 11.55 | 11.17 | 11.34 | 243,090 | +0.08(+0.71%) |
Jul 29, 2016 | 11.11 | 11.28 | 10.95 | 11.26 | 388,766 | +0.13(+1.17%) |
Jul 28, 2016 | 11.71 | 11.75 | 10.91 | 11.13 | 499,633 | -0.58(-4.95%) |
Jul 27, 2016 | 11.39 | 11.77 | 11.39 | 11.71 | 237,833 | +0.37(+3.26%) |
Jul 26, 2016 | 11.33 | 11.40 | 11.06 | 11.34 | 206,810 | -0.04(-0.35%) |
Jul 25, 2016 | 11.43 | 11.46 | 11.27 | 11.38 | 147,833 | -0.03(-0.26%) |
Jul 22, 2016 | 11.72 | 11.74 | 11.38 | 11.41 | 268,790 | -0.30(-2.56%) |
Jul 21, 2016 | 11.77 | 11.98 | 11.58 | 11.71 | 471,639 | +0.03(+0.26%) |
Jul 20, 2016 | 11.28 | 11.68 | 11.21 | 11.68 | 336,693 | +0.48(+4.29%) |
Jul 19, 2016 | 11.50 | 11.62 | 11.20 | 11.20 | 260,131 | -0.30(-2.61%) |
Jul 18, 2016 | 11.44 | 11.62 | 11.24 | 11.50 | 273,978 | +0.06(+0.52%) |
Jul 15, 2016 | 11.32 | 11.70 | 11.28 | 11.44 | 230,832 | +0.16(+1.42%) |
Jul 14, 2016 | 11.46 | 11.46 | 11.21 | 11.28 | 120,149 | -0.06(-0.53%) |
Jul 13, 2016 | 11.67 | 11.81 | 11.26 | 11.34 | 317,975 | -0.24(-2.07%) |
Jul 12, 2016 | 11.55 | 11.74 | 11.48 | 11.58 | 295,958 | +0.18(+1.58%) |
Jul 11, 2016 | 11.49 | 11.57 | 11.36 | 11.40 | 272,991 | -0.01(-0.09%) |
Jul 08, 2016 | 11.22 | 11.46 | 11.16 | 11.41 | 327,108 | +0.20(+1.78%) |
Jul 07, 2016 | 11.39 | 11.54 | 10.95 | 11.21 | 260,954 | +0.40(+3.70%) |
Jul 05, 2016 | 10.95 | 11.05 | 10.75 | 10.81 | 218,796 | -0.24(-2.17%) |
Jul 01, 2016 | 10.79 | 11.05 | 11.05 | 11.05 | 431,200 | +0.25(+2.31%) |
Jun 30, 2016 | 10.59 | 10.91 | 10.50 | 10.80 | 418,555 | +0.22(+2.08%) |
Jun 29, 2016 | 10.41 | 10.68 | 10.20 | 10.58 | 266,752 | +0.35(+3.42%) |
Jun 28, 2016 | 9.910 | 10.36 | 9.885 | 10.23 | 374,303 | +0.48(+4.92%) |
Jun 27, 2016 | 10.13 | 10.23 | 9.660 | 9.750 | 412,615 | -0.47(-4.65%) |
Jun 24, 2016 | 10.57 | 10.90 | 10.21 | 10.22 | 1,651,180 | -0.75(-6.79%) |
Jun 23, 2016 | 10.75 | 11.01 | 10.68 | 10.97 | 655,161 | +0.34(+3.20%) |
Jun 22, 2016 | 10.64 | 11.24 | 10.49 | 10.63 | 317,954 | -0.03(-0.28%) |
Jun 21, 2016 | 10.88 | 10.97 | 10.46 | 10.66 | 275,109 | -0.17(-1.57%) |
Jun 20, 2016 | 10.70 | 11.07 | 10.49 | 10.83 | 301,193 | +0.31(+2.95%) |
Jun 17, 2016 | 11.02 | 11.10 | 10.48 | 10.52 | 1,494,790 | -0.49(-4.45%) |
Jun 16, 2016 | 11.18 | 11.21 | 10.73 | 11.01 | 380,997 | -0.24(-2.13%) |
Jun 15, 2016 | 11.37 | 11.54 | 11.19 | 11.25 | 482,433 | -0.05(-0.44%) |
Jun 14, 2016 | 11.26 | 11.63 | 11.16 | 11.30 | 414,615 | +0.02(+0.18%) |
Jun 13, 2016 | 11.57 | 11.89 | 11.23 | 11.28 | 404,672 | -0.39(-3.34%) |
Jun 10, 2016 | 11.64 | 11.88 | 11.39 | 11.67 | 406,533 | -0.13(-1.10%) |
Jun 09, 2016 | 12.03 | 12.32 | 11.76 | 11.80 | 372,501 | -0.32(-2.64%) |
Jun 08, 2016 | 12.18 | 12.21 | 11.91 | 12.12 | 301,138 | -0.01(-0.08%) |
Jun 07, 2016 | 12.11 | 12.33 | 11.88 | 12.13 | 430,737 | -0.11(-0.90%) |
Jun 06, 2016 | 11.90 | 12.27 | 11.57 | 12.24 | 408,231 | +0.35(+2.94%) |
Jun 03, 2016 | 12.21 | 12.21 | 11.74 | 11.89 | 475,469 | -0.31(-2.54%) |
Jun 02, 2016 | 11.93 | 12.21 | 11.88 | 12.20 | 585,346 | +0.21(+1.75%) |
Jun 01, 2016 | 11.73 | 13.30 | 11.32 | 11.99 | 1,640,118 | +0.21(+1.78%) |
May 31, 2016 | 11.37 | 11.89 | 11.22 | 11.78 | 953,396 | +0.64(+5.75%) |
May 27, 2016 | 10.93 | 11.14 | 11.14 | 11.14 | 259,300 | +0.24(+2.20%) |
May 26, 2016 | 11.11 | 11.20 | 10.88 | 10.90 | 361,705 | -0.20(-1.80%) |
May 25, 2016 | 11.02 | 11.38 | 10.98 | 11.10 | 438,328 | +0.13(+1.19%) |
May 24, 2016 | 10.64 | 11.00 | 10.56 | 10.97 | 440,061 | +0.42(+3.98%) |
May 23, 2016 | 10.42 | 10.95 | 10.42 | 10.55 | 391,312 | +0.14(+1.34%) |
May 20, 2016 | 10.11 | 10.44 | 10.11 | 10.41 | 451,692 | +0.34(+3.38%) |
May 19, 2016 | 10.20 | 10.38 | 9.950 | 10.07 | 335,684 | -0.18(-1.76%) |
May 18, 2016 | 9.870 | 10.40 | 9.855 | 10.25 | 462,377 | +0.30(+3.02%) |
May 17, 2016 | 9.930 | 10.26 | 9.840 | 9.950 | 610,642 | -0.04(-0.40%) |
May 16, 2016 | 9.910 | 10.18 | 9.780 | 9.990 | 646,335 | +0.16(+1.63%) |
May 13, 2016 | 9.530 | 10.06 | 9.530 | 9.830 | 516,232 | +0.28(+2.93%) |
May 12, 2016 | 9.840 | 9.946 | 9.390 | 9.550 | 633,843 | -0.22(-2.25%) |
May 11, 2016 | 10.19 | 10.30 | 9.715 | 9.770 | 480,125 | -0.45(-4.40%) |
May 10, 2016 | 10.13 | 10.29 | 9.930 | 10.22 | 550,792 | +0.18(+1.79%) |
May 09, 2016 | 9.410 | 10.30 | 9.370 | 10.04 | 703,457 | +0.67(+7.15%) |
May 06, 2016 | 9.300 | 9.460 | 9.200 | 9.370 | 702,432 | -0.03(-0.32%) |
May 05, 2016 | 9.530 | 9.570 | 9.140 | 9.400 | 577,745 | -0.08(-0.84%) |
May 04, 2016 | 9.080 | 9.700 | 8.970 | 9.480 | 819,748 | +0.29(+3.16%) |
May 03, 2016 | 9.480 | 9.620 | 8.820 | 9.190 | 1,042,197 | -0.57(-5.84%) |