Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.40 | 12.70 | 12.00 | 12.20 | 48,620 | -0.20(-1.61%) |
May 30, 2017 | 12.40 | 13.00 | 12.20 | 12.40 | 7,253 | -0.10(-0.80%) |
May 26, 2017 | 12.50 | 12.50 | 12.10 | 12.50 | 6,463 | +0.20(+1.63%) |
May 25, 2017 | 12.30 | 12.50 | 12.10 | 12.30 | 11,695 | +0.10(+0.82%) |
May 24, 2017 | 12.60 | 12.80 | 12.10 | 12.20 | 18,646 | -0.50(-3.94%) |
May 23, 2017 | 13.00 | 13.20 | 12.60 | 12.70 | 13,192 | -0.40(-3.05%) |
May 22, 2017 | 13.10 | 13.20 | 12.50 | 13.10 | 10,786 | -0.10(-0.76%) |
May 19, 2017 | 13.30 | 13.30 | 12.80 | 13.20 | 17,230 | +0.00(+0.00%) |
May 18, 2017 | 13.40 | 13.40 | 12.50 | 13.20 | 15,239 | +0.30(+2.33%) |
May 17, 2017 | 12.20 | 13.00 | 12.10 | 12.90 | 20,788 | +0.40(+3.20%) |
May 16, 2017 | 12.50 | 13.00 | 12.31 | 12.50 | 29,734 | -0.20(-1.57%) |
May 15, 2017 | 11.20 | 13.53 | 11.20 | 12.70 | 84,111 | +1.70(+15.45%) |
May 12, 2017 | 11.30 | 11.50 | 10.90 | 11.00 | 14,292 | -0.30(-2.65%) |
May 11, 2017 | 12.00 | 12.00 | 10.70 | 11.30 | 63,999 | -0.50(-4.24%) |
May 10, 2017 | 12.60 | 13.30 | 11.60 | 11.80 | 57,248 | -0.50(-4.07%) |
May 09, 2017 | 16.10 | 16.10 | 11.00 | 12.30 | 203,203 | -3.80(-23.60%) |
May 08, 2017 | 16.00 | 16.20 | 16.00 | 16.10 | 18,517 | +0.50(+3.21%) |
May 05, 2017 | 15.60 | 15.80 | 15.30 | 15.60 | 14,442 | +0.40(+2.63%) |
May 04, 2017 | 15.00 | 15.40 | 14.90 | 15.20 | 14,190 | +0.30(+2.01%) |
May 03, 2017 | 15.20 | 15.90 | 14.60 | 14.90 | 15,627 | -0.40(-2.61%) |
May 02, 2017 | 15.40 | 16.00 | 15.10 | 15.30 | 10,563 | -0.40(-2.55%) |
May 01, 2017 | 17.00 | 17.00 | 15.30 | 15.70 | 12,521 | -1.20(-7.10%) |
Apr 28, 2017 | 18.00 | 18.00 | 16.50 | 16.90 | 12,822 | -0.60(-3.43%) |
Apr 27, 2017 | 17.50 | 17.90 | 16.50 | 17.50 | 29,007 | +0.30(+1.74%) |
Apr 26, 2017 | 16.90 | 17.70 | 16.90 | 17.20 | 24,202 | +0.70(+4.24%) |
Apr 25, 2017 | 16.00 | 17.30 | 15.90 | 16.50 | 49,423 | +0.50(+3.12%) |
Apr 24, 2017 | 15.20 | 15.90 | 15.20 | 16.00 | 20,436 | +0.50(+3.23%) |
Apr 21, 2017 | 15.50 | 15.50 | 15.20 | 15.50 | 9,118 | +0.20(+1.31%) |
Apr 20, 2017 | 15.50 | 15.60 | 15.00 | 15.30 | 7,449 | +0.00(+0.00%) |
Apr 19, 2017 | 15.40 | 15.90 | 15.20 | 15.30 | 14,006 | -0.10(-0.65%) |
Apr 18, 2017 | 15.40 | 15.40 | 15.00 | 15.40 | 8,414 | +0.10(+0.65%) |
Apr 17, 2017 | 14.60 | 15.50 | 14.48 | 15.30 | 15,243 | +0.70(+4.79%) |
Apr 13, 2017 | 14.50 | 14.60 | 14.30 | 14.60 | 6,563 | +0.10(+0.69%) |
Apr 12, 2017 | 15.00 | 15.50 | 14.40 | 14.50 | 5,962 | -0.50(-3.33%) |
Apr 11, 2017 | 15.20 | 15.20 | 14.50 | 15.00 | 6,004 | +0.00(+0.00%) |
Apr 10, 2017 | 14.30 | 15.10 | 14.30 | 15.00 | 10,058 | +0.60(+4.17%) |
Apr 07, 2017 | 15.00 | 15.40 | 14.30 | 14.40 | 14,779 | -0.60(-4.00%) |
Apr 06, 2017 | 15.20 | 15.40 | 14.90 | 15.00 | 7,025 | +0.00(+0.00%) |
Apr 05, 2017 | 15.20 | 15.40 | 15.00 | 15.00 | 16,761 | -0.20(-1.32%) |
Apr 04, 2017 | 15.70 | 15.90 | 15.00 | 15.20 | 13,585 | -0.50(-3.18%) |
Apr 03, 2017 | 16.20 | 16.40 | 15.50 | 15.70 | 10,596 | -0.30(-1.88%) |
Mar 31, 2017 | 16.00 | 16.30 | 15.70 | 16.00 | 29,040 | +0.10(+0.63%) |
Mar 30, 2017 | 16.00 | 16.11 | 15.70 | 15.90 | 4,638 | -0.10(-0.62%) |
Mar 29, 2017 | 16.00 | 16.40 | 15.80 | 16.00 | 11,744 | +0.00(+0.00%) |
Mar 28, 2017 | 15.50 | 16.20 | 15.40 | 16.00 | 20,627 | +0.50(+3.23%) |
Mar 27, 2017 | 15.50 | 15.70 | 15.30 | 15.50 | 14,217 | -0.20(-1.27%) |
Mar 24, 2017 | 15.30 | 16.00 | 15.30 | 15.70 | 40,727 | +0.40(+2.61%) |
Mar 23, 2017 | 15.20 | 15.30 | 14.80 | 15.30 | 8,544 | +0.10(+0.66%) |
Mar 22, 2017 | 15.10 | 16.20 | 14.60 | 15.20 | 10,407 | +0.10(+0.66%) |
Mar 21, 2017 | 16.10 | 16.20 | 15.00 | 15.10 | 9,683 | -1.00(-6.21%) |
Mar 20, 2017 | 15.70 | 16.85 | 15.70 | 16.10 | 17,769 | +0.60(+3.87%) |
Mar 17, 2017 | 14.20 | 16.02 | 14.00 | 15.50 | 17,198 | +1.20(+8.39%) |
Mar 16, 2017 | 15.50 | 15.63 | 14.10 | 14.30 | 13,787 | -1.00(-6.54%) |
Mar 15, 2017 | 16.80 | 17.00 | 15.20 | 15.30 | 34,461 | -0.70(-4.37%) |
Mar 14, 2017 | 16.00 | 16.30 | 15.54 | 16.00 | 17,671 | +0.30(+1.91%) |
Mar 13, 2017 | 14.20 | 16.26 | 14.20 | 15.70 | 21,614 | +1.00(+6.80%) |
Mar 10, 2017 | 14.00 | 15.30 | 14.00 | 14.70 | 18,560 | +0.80(+5.76%) |
Mar 09, 2017 | 15.00 | 15.10 | 13.50 | 13.90 | 22,400 | -1.30(-8.55%) |
Mar 08, 2017 | 15.60 | 15.69 | 15.00 | 15.20 | 10,446 | -0.20(-1.30%) |
Mar 07, 2017 | 15.70 | 16.00 | 15.20 | 15.40 | 12,857 | -0.30(-1.91%) |
Mar 06, 2017 | 17.00 | 17.10 | 15.40 | 15.70 | 19,402 | -0.60(-3.68%) |
Mar 03, 2017 | 15.80 | 16.80 | 15.80 | 16.30 | 4,672 | +0.40(+2.52%) |
Mar 02, 2017 | 16.30 | 16.80 | 15.60 | 15.90 | 7,787 | -0.40(-2.45%) |
Mar 01, 2017 | 16.60 | 16.99 | 16.30 | 16.30 | 3,918 | +0.00(+0.00%) |
Feb 28, 2017 | 16.50 | 16.90 | 16.00 | 16.30 | 9,951 | -0.70(-4.12%) |
Feb 27, 2017 | 16.90 | 17.00 | 16.30 | 17.00 | 8,046 | +0.30(+1.80%) |
Feb 24, 2017 | 16.40 | 17.00 | 16.00 | 16.70 | 10,442 | +0.20(+1.21%) |
Feb 23, 2017 | 16.50 | 16.60 | 16.30 | 16.50 | 3,058 | +0.00(+0.00%) |
Feb 22, 2017 | 16.30 | 16.60 | 16.30 | 16.50 | 7,393 | +0.10(+0.61%) |
Feb 21, 2017 | 16.20 | 16.90 | 16.10 | 16.40 | 19,930 | +0.40(+2.50%) |
Feb 17, 2017 | 16.00 | 16.00 | 16.00 | 0 | +0.50(+3.23%) | |
Feb 16, 2017 | 15.70 | 15.90 | 15.00 | 15.50 | 11,287 | -0.20(-1.27%) |
Feb 15, 2017 | 16.10 | 16.20 | 15.50 | 15.70 | 13,131 | -0.40(-2.48%) |
Feb 14, 2017 | 16.20 | 16.50 | 16.00 | 16.10 | 12,947 | -0.20(-1.23%) |
Feb 13, 2017 | 16.90 | 17.00 | 16.20 | 16.30 | 12,023 | -0.60(-3.55%) |
Feb 10, 2017 | 17.10 | 17.10 | 16.70 | 16.90 | 4,025 | -0.20(-1.17%) |
Feb 09, 2017 | 16.70 | 17.10 | 16.60 | 17.10 | 10,952 | +0.20(+1.18%) |
Feb 08, 2017 | 17.30 | 17.30 | 16.60 | 16.90 | 12,376 | -0.40(-2.31%) |
Feb 07, 2017 | 17.80 | 17.90 | 17.10 | 17.30 | 13,173 | -0.40(-2.26%) |
Feb 06, 2017 | 18.00 | 18.20 | 17.55 | 17.70 | 10,945 | -0.30(-1.67%) |
Feb 03, 2017 | 18.40 | 18.40 | 18.00 | 18.00 | 6,179 | -0.20(-1.10%) |
Feb 02, 2017 | 18.00 | 18.30 | 17.90 | 18.20 | 8,293 | +0.10(+0.55%) |
Feb 01, 2017 | 18.10 | 18.50 | 17.70 | 18.10 | 9,413 | +0.10(+0.56%) |
Jan 31, 2017 | 17.40 | 18.20 | 17.20 | 18.00 | 9,801 | +0.60(+3.45%) |
Jan 30, 2017 | 18.40 | 18.40 | 17.20 | 17.40 | 9,613 | -0.80(-4.40%) |
Jan 27, 2017 | 18.00 | 18.40 | 17.60 | 18.20 | 8,892 | +0.40(+2.25%) |
Jan 26, 2017 | 18.30 | 18.60 | 17.70 | 17.80 | 18,587 | -0.20(-1.11%) |
Jan 25, 2017 | 17.50 | 18.30 | 17.50 | 18.00 | 20,828 | +0.60(+3.45%) |
Jan 24, 2017 | 17.30 | 18.10 | 17.00 | 17.40 | 42,081 | +0.10(+0.58%) |
Jan 23, 2017 | 17.50 | 17.50 | 16.40 | 17.30 | 17,124 | +0.20(+1.17%) |
Jan 20, 2017 | 17.40 | 17.90 | 17.00 | 17.10 | 24,382 | +0.21(+1.22%) |
Jan 19, 2017 | 16.20 | 18.40 | 16.00 | 16.89 | 56,265 | +0.99(+6.25%) |
Jan 18, 2017 | 16.00 | 16.40 | 15.60 | 15.90 | 7,026 | +0.10(+0.63%) |
Jan 17, 2017 | 16.40 | 16.50 | 15.60 | 15.80 | 15,003 | -0.60(-3.66%) |
Jan 13, 2017 | 16.40 | 16.40 | 16.40 | 0 | +0.30(+1.86%) | |
Jan 12, 2017 | 16.70 | 17.00 | 16.00 | 16.10 | 14,716 | -0.80(-4.73%) |
Jan 11, 2017 | 17.20 | 17.85 | 16.50 | 16.90 | 13,448 | -0.20(-1.17%) |
Jan 10, 2017 | 16.00 | 17.50 | 16.00 | 17.10 | 20,063 | +0.70(+4.27%) |
Jan 09, 2017 | 17.60 | 17.60 | 16.00 | 16.40 | 33,191 | -0.80(-4.65%) |
Jan 06, 2017 | 18.10 | 18.30 | 16.50 | 17.20 | 33,474 | -0.80(-4.44%) |
Jan 05, 2017 | 18.60 | 18.70 | 18.00 | 18.00 | 11,661 | -0.50(-2.70%) |
Jan 04, 2017 | 19.20 | 19.20 | 18.50 | 18.50 | 12,692 | -0.60(-3.14%) |
Jan 03, 2017 | 19.10 | 19.60 | 18.70 | 19.10 | 21,703 | +0.70(+3.80%) |
Dec 30, 2016 | 18.40 | 18.40 | 18.40 | 0 | +0.30(+1.66%) | |
Dec 29, 2016 | 18.20 | 18.50 | 17.80 | 18.10 | 4,829 | -0.20(-1.09%) |
Dec 28, 2016 | 18.70 | 18.70 | 17.90 | 18.30 | 8,977 | -0.40(-2.14%) |
Dec 27, 2016 | 18.20 | 19.00 | 18.18 | 18.70 | 8,821 | +0.70(+3.89%) |
Dec 23, 2016 | 18.00 | 18.00 | 18.00 | 0 | +0.40(+2.27%) | |
Dec 22, 2016 | 17.50 | 18.10 | 17.50 | 17.60 | 11,882 | +0.00(+0.00%) |
Dec 21, 2016 | 19.00 | 19.10 | 17.50 | 17.60 | 17,199 | -1.40(-7.37%) |
Dec 20, 2016 | 19.10 | 19.50 | 18.70 | 19.00 | 12,192 | +0.10(+0.53%) |
Dec 19, 2016 | 18.50 | 20.00 | 18.50 | 18.90 | 19,772 | -0.20(-1.05%) |
Dec 16, 2016 | 19.70 | 20.00 | 18.70 | 19.10 | 24,572 | -0.60(-3.05%) |
Dec 15, 2016 | 20.10 | 20.50 | 19.60 | 19.70 | 21,273 | -0.20(-1.01%) |
Dec 14, 2016 | 20.40 | 20.80 | 19.60 | 19.90 | 28,501 | -0.84(-4.05%) |
Dec 13, 2016 | 21.60 | 21.90 | 19.01 | 20.74 | 78,620 | -1.16(-5.29%) |
Dec 12, 2016 | 17.90 | 21.90 | 17.80 | 21.90 | 127,932 | +3.90(+21.67%) |
Dec 09, 2016 | 18.00 | 18.50 | 18.00 | 18.00 | 24,376 | +0.10(+0.56%) |
Dec 08, 2016 | 17.60 | 18.00 | 17.30 | 17.90 | 10,625 | +0.40(+2.29%) |
Dec 07, 2016 | 17.50 | 17.80 | 17.10 | 17.50 | 15,168 | -0.30(-1.69%) |
Dec 06, 2016 | 17.90 | 18.40 | 17.20 | 17.80 | 31,411 | +0.40(+2.30%) |
Dec 05, 2016 | 16.90 | 18.00 | 16.50 | 17.40 | 43,392 | +1.10(+6.75%) |
Dec 02, 2016 | 16.70 | 16.81 | 16.00 | 16.30 | 18,367 | -0.40(-2.40%) |
Dec 01, 2016 | 16.60 | 17.00 | 16.30 | 16.70 | 16,905 | +0.20(+1.21%) |
Nov 30, 2016 | 16.30 | 16.80 | 16.10 | 16.50 | 25,733 | +0.50(+3.12%) |
Nov 29, 2016 | 15.10 | 17.00 | 15.10 | 16.00 | 29,669 | +0.90(+5.96%) |
Nov 28, 2016 | 15.90 | 15.90 | 14.90 | 15.10 | 10,787 | -0.80(-5.03%) |
Nov 25, 2016 | 15.10 | 16.19 | 15.10 | 15.90 | 15,899 | +0.65(+4.26%) |
Nov 23, 2016 | 15.25 | 15.25 | 15.25 | 0 | -0.25(-1.61%) | |
Nov 22, 2016 | 15.30 | 15.70 | 15.00 | 15.50 | 10,629 | +0.20(+1.31%) |
Nov 21, 2016 | 16.00 | 16.00 | 15.20 | 15.30 | 15,294 | -0.90(-5.56%) |
Nov 18, 2016 | 16.50 | 16.90 | 15.20 | 16.20 | 33,717 | -0.70(-4.14%) |
Nov 17, 2016 | 18.20 | 18.80 | 16.10 | 16.90 | 79,255 | +0.20(+1.20%) |
Nov 16, 2016 | 15.00 | 17.30 | 14.98 | 16.70 | 75,707 | +1.90(+12.84%) |
Nov 15, 2016 | 13.40 | 14.80 | 13.40 | 14.80 | 62,556 | +1.40(+10.45%) |
Nov 14, 2016 | 13.00 | 13.40 | 12.60 | 13.40 | 27,341 | +0.60(+4.69%) |
Nov 11, 2016 | 12.70 | 13.00 | 12.40 | 12.80 | 18,044 | +0.40(+3.23%) |
Nov 10, 2016 | 11.50 | 12.50 | 11.48 | 12.40 | 28,650 | +0.80(+6.90%) |
Nov 09, 2016 | 10.10 | 12.10 | 10.10 | 11.60 | 40,621 | +0.40(+3.57%) |
Nov 08, 2016 | 11.50 | 11.70 | 10.70 | 11.20 | 27,345 | -0.20(-1.75%) |
Nov 07, 2016 | 11.30 | 11.80 | 11.20 | 11.40 | 6,737 | +0.10(+0.88%) |
Nov 04, 2016 | 11.10 | 12.00 | 11.10 | 11.30 | 15,289 | +0.30(+2.73%) |
Nov 03, 2016 | 11.90 | 12.00 | 11.00 | 11.00 | 20,995 | -0.90(-7.56%) |
Nov 02, 2016 | 12.70 | 12.70 | 11.70 | 11.90 | 14,054 | -0.70(-5.56%) |
Nov 01, 2016 | 13.40 | 13.40 | 12.60 | 12.60 | 14,247 | -0.70(-5.26%) |
Oct 31, 2016 | 12.70 | 13.50 | 12.10 | 13.30 | 17,866 | +0.50(+3.91%) |
Oct 28, 2016 | 13.40 | 13.49 | 12.40 | 12.80 | 16,051 | -0.60(-4.48%) |
Oct 27, 2016 | 13.30 | 13.70 | 13.00 | 13.40 | 26,272 | +0.20(+1.52%) |
Oct 26, 2016 | 12.70 | 14.00 | 12.50 | 13.20 | 32,332 | +0.80(+6.45%) |
Oct 25, 2016 | 12.00 | 12.70 | 11.90 | 12.40 | 24,187 | +0.50(+4.20%) |
Oct 24, 2016 | 11.70 | 12.00 | 11.60 | 11.90 | 9,429 | +0.10(+0.85%) |
Oct 21, 2016 | 12.00 | 12.10 | 11.60 | 11.80 | 19,664 | +0.00(+0.00%) |
Oct 20, 2016 | 11.50 | 12.40 | 11.50 | 11.80 | 21,807 | +0.10(+0.85%) |
Oct 19, 2016 | 11.80 | 11.99 | 10.90 | 11.70 | 31,867 | +0.00(+0.00%) |
Oct 18, 2016 | 11.50 | 11.90 | 11.24 | 11.70 | 36,738 | +0.30(+2.63%) |
Oct 17, 2016 | 12.50 | 12.50 | 11.30 | 11.40 | 61,901 | -0.90(-7.32%) |
Oct 14, 2016 | 10.60 | 13.30 | 10.60 | 12.30 | 397,779 | +2.45(+24.87%) |
Oct 13, 2016 | 9.900 | 10.50 | 9.600 | 9.850 | 37,681 | +0.05(+0.51%) |
Oct 12, 2016 | 10.60 | 11.08 | 9.600 | 9.800 | 42,372 | -1.10(-10.09%) |
Oct 11, 2016 | 11.10 | 11.40 | 10.70 | 10.90 | 24,471 | -0.20(-1.80%) |
Oct 10, 2016 | 11.10 | 11.80 | 10.91 | 11.10 | 21,139 | +0.10(+0.91%) |
Oct 07, 2016 | 11.60 | 11.80 | 10.60 | 11.00 | 30,828 | -0.50(-4.35%) |
Oct 06, 2016 | 11.50 | 11.90 | 11.40 | 11.50 | 12,437 | +0.10(+0.88%) |
Oct 05, 2016 | 11.50 | 11.80 | 11.40 | 11.40 | 5,930 | +0.00(+0.00%) |
Oct 04, 2016 | 11.50 | 11.70 | 11.40 | 11.40 | 10,361 | +0.00(+0.00%) |
Oct 03, 2016 | 11.50 | 11.60 | 11.30 | 11.40 | 12,864 | +0.00(+0.00%) |
Sep 30, 2016 | 11.50 | 12.13 | 11.40 | 11.40 | 24,447 | +0.10(+0.88%) |
Sep 29, 2016 | 11.30 | 11.60 | 11.20 | 11.30 | 16,367 | +0.10(+0.89%) |
Sep 28, 2016 | 11.80 | 11.80 | 11.20 | 11.20 | 25,771 | -0.30(-2.61%) |
Sep 27, 2016 | 12.20 | 12.20 | 11.40 | 11.50 | 25,158 | -0.60(-4.96%) |
Sep 26, 2016 | 12.90 | 13.00 | 12.10 | 12.10 | 25,242 | -0.70(-5.47%) |
Sep 23, 2016 | 12.80 | 13.30 | 12.80 | 12.80 | 11,614 | +0.00(+0.00%) |
Sep 22, 2016 | 13.20 | 13.70 | 12.80 | 12.80 | 18,267 | -0.30(-2.29%) |
Sep 21, 2016 | 12.70 | 13.30 | 12.60 | 13.10 | 17,405 | +0.50(+3.97%) |
Sep 20, 2016 | 12.70 | 13.00 | 12.50 | 12.60 | 12,940 | +0.00(+0.00%) |
Sep 19, 2016 | 12.90 | 13.00 | 12.60 | 12.60 | 14,710 | -0.40(-3.08%) |
Sep 16, 2016 | 12.60 | 13.00 | 12.60 | 13.00 | 15,402 | +0.40(+3.17%) |
Sep 15, 2016 | 12.80 | 13.40 | 12.60 | 12.60 | 15,375 | -0.10(-0.79%) |
Sep 14, 2016 | 12.90 | 14.39 | 12.60 | 12.70 | 97,891 | -1.40(-9.93%) |
Sep 13, 2016 | 13.10 | 14.80 | 12.70 | 14.10 | 77,499 | +1.70(+13.71%) |
Sep 12, 2016 | 13.00 | 13.00 | 12.20 | 12.40 | 12,333 | -0.60(-4.62%) |
Sep 09, 2016 | 13.20 | 13.80 | 12.70 | 13.00 | 10,034 | -0.10(-0.76%) |
Sep 08, 2016 | 12.80 | 13.80 | 12.60 | 13.10 | 14,024 | +0.40(+3.15%) |
Sep 07, 2016 | 13.40 | 13.90 | 12.70 | 12.70 | 22,074 | -0.60(-4.51%) |
Sep 06, 2016 | 13.10 | 13.90 | 13.10 | 13.30 | 5,873 | +0.00(+0.00%) |
Sep 02, 2016 | 13.40 | 13.30 | 13.30 | 13.30 | 4,370 | +0.00(+0.00%) |
Sep 01, 2016 | 13.80 | 14.00 | 13.20 | 13.30 | 6,519 | -0.20(-1.48%) |
Aug 31, 2016 | 13.70 | 14.20 | 13.30 | 13.50 | 4,909 | -0.20(-1.46%) |
Aug 30, 2016 | 13.60 | 13.90 | 13.30 | 13.70 | 2,720 | +0.10(+0.74%) |
Aug 29, 2016 | 13.90 | 14.24 | 13.50 | 13.60 | 4,912 | -0.20(-1.44%) |
Aug 26, 2016 | 13.60 | 14.10 | 13.50 | 13.80 | 9,322 | +0.50(+3.75%) |
Aug 25, 2016 | 13.70 | 13.90 | 12.80 | 13.30 | 9,308 | -0.50(-3.62%) |
Aug 24, 2016 | 14.00 | 14.10 | 13.70 | 13.80 | 4,160 | -0.10(-0.72%) |
Aug 23, 2016 | 13.40 | 13.90 | 13.40 | 13.90 | 6,849 | +0.40(+2.96%) |
Aug 22, 2016 | 13.70 | 13.70 | 13.20 | 13.50 | 14,608 | +0.00(+0.00%) |
Aug 19, 2016 | 13.60 | 13.70 | 13.30 | 13.50 | 6,736 | +0.20(+1.50%) |
Aug 18, 2016 | 13.60 | 13.60 | 12.80 | 13.30 | 13,832 | +0.00(+0.00%) |
Aug 17, 2016 | 13.40 | 13.50 | 12.70 | 13.30 | 15,518 | -0.10(-0.75%) |
Aug 16, 2016 | 13.50 | 13.80 | 13.20 | 13.40 | 21,247 | +0.40(+3.08%) |
Aug 15, 2016 | 11.50 | 13.60 | 11.30 | 13.00 | 81,518 | +1.70(+15.04%) |
Aug 12, 2016 | 11.10 | 11.60 | 10.50 | 11.30 | 100,130 | +0.25(+2.26%) |
Aug 11, 2016 | 11.70 | 11.70 | 10.40 | 11.05 | 64,203 | -0.80(-6.75%) |
Aug 10, 2016 | 11.50 | 12.40 | 11.50 | 11.85 | 24,639 | -0.55(-4.44%) |
Aug 09, 2016 | 13.00 | 13.10 | 11.00 | 12.40 | 60,353 | -1.30(-9.49%) |
Aug 08, 2016 | 15.00 | 15.35 | 13.60 | 13.70 | 25,268 | -1.10(-7.43%) |
Aug 05, 2016 | 14.70 | 15.00 | 14.40 | 14.80 | 8,629 | +0.30(+2.07%) |
Aug 04, 2016 | 14.50 | 14.70 | 14.50 | 14.50 | 4,983 | +0.10(+0.69%) |
Aug 03, 2016 | 14.40 | 14.50 | 14.10 | 14.40 | 3,536 | +0.25(+1.77%) |
Aug 02, 2016 | 13.70 | 14.20 | 13.70 | 14.15 | 1,228 | +0.35(+2.54%) |
Aug 01, 2016 | 14.30 | 14.90 | 13.70 | 13.80 | 6,671 | -0.30(-2.13%) |
Jul 29, 2016 | 13.90 | 14.20 | 13.80 | 14.10 | 5,421 | +0.20(+1.44%) |
Jul 28, 2016 | 13.80 | 14.20 | 13.70 | 13.90 | 7,489 | +0.20(+1.46%) |
Jul 27, 2016 | 13.70 | 14.30 | 13.60 | 13.70 | 4,101 | +0.00(+0.00%) |
Jul 26, 2016 | 13.80 | 14.20 | 13.70 | 13.70 | 4,212 | -0.10(-0.72%) |
Jul 25, 2016 | 13.80 | 14.20 | 13.70 | 13.80 | 5,004 | -0.20(-1.43%) |
Jul 22, 2016 | 14.00 | 14.00 | 13.70 | 14.00 | 8,510 | +0.30(+2.19%) |
Jul 21, 2016 | 13.90 | 13.90 | 13.30 | 13.70 | 23,885 | -0.20(-1.44%) |
Jul 20, 2016 | 14.30 | 14.30 | 13.70 | 13.90 | 16,413 | -0.40(-2.80%) |
Jul 19, 2016 | 15.10 | 15.10 | 14.10 | 14.30 | 6,416 | -0.70(-4.67%) |
Jul 18, 2016 | 15.10 | 15.19 | 15.00 | 15.00 | 2,513 | -0.10(-0.66%) |
Jul 15, 2016 | 15.00 | 15.20 | 15.00 | 15.10 | 5,252 | +0.05(+0.33%) |
Jul 14, 2016 | 15.20 | 15.30 | 15.00 | 15.05 | 8,234 | -0.15(-0.99%) |
Jul 13, 2016 | 15.20 | 15.20 | 15.10 | 15.20 | 4,787 | +0.00(+0.00%) |
Jul 12, 2016 | 15.50 | 15.50 | 15.10 | 15.20 | 6,816 | -0.30(-1.94%) |
Jul 11, 2016 | 15.80 | 15.80 | 15.10 | 15.50 | 6,056 | +0.20(+1.31%) |
Jul 08, 2016 | 15.80 | 16.10 | 15.30 | 15.30 | 4,278 | -0.50(-3.16%) |
Jul 07, 2016 | 16.50 | 16.70 | 15.51 | 15.80 | 2,786 | -0.20(-1.26%) |
Jul 05, 2016 | 16.20 | 16.60 | 15.67 | 16.00 | 11,046 | +0.20(+1.27%) |
Jul 01, 2016 | 15.20 | 15.80 | 15.80 | 15.80 | 25,500 | +1.20(+8.22%) |
Jun 30, 2016 | 16.00 | 16.40 | 14.30 | 14.60 | 18,385 | -1.20(-7.59%) |
Jun 29, 2016 | 15.80 | 16.90 | 14.90 | 15.80 | 20,099 | +0.25(+1.61%) |
Jun 28, 2016 | 15.70 | 15.70 | 15.40 | 15.55 | 4,656 | -0.15(-0.96%) |
Jun 27, 2016 | 15.60 | 15.70 | 14.40 | 15.70 | 15,691 | -0.10(-0.63%) |
Jun 24, 2016 | 15.00 | 16.40 | 14.90 | 15.80 | 38,685 | -0.40(-2.47%) |
Jun 23, 2016 | 16.40 | 16.60 | 16.20 | 16.20 | 3,923 | +0.00(+0.00%) |
Jun 22, 2016 | 16.20 | 16.90 | 16.18 | 16.20 | 2,420 | +0.10(+0.62%) |
Jun 21, 2016 | 16.50 | 16.70 | 15.90 | 16.10 | 6,923 | -0.30(-1.83%) |
Jun 20, 2016 | 16.30 | 17.40 | 16.30 | 16.40 | 2,613 | +0.20(+1.23%) |
Jun 17, 2016 | 16.30 | 17.00 | 16.20 | 16.20 | 9,439 | -0.10(-0.61%) |
Jun 16, 2016 | 17.40 | 17.60 | 16.20 | 16.30 | 7,482 | -1.00(-5.78%) |
Jun 15, 2016 | 17.20 | 17.60 | 17.10 | 17.30 | 3,751 | +0.10(+0.58%) |
Jun 14, 2016 | 17.60 | 18.00 | 17.10 | 17.20 | 3,042 | -0.30(-1.71%) |
Jun 13, 2016 | 17.50 | 17.80 | 17.00 | 17.50 | 4,560 | +0.20(+1.16%) |
Jun 10, 2016 | 17.20 | 17.40 | 16.50 | 17.30 | 6,201 | -0.10(-0.57%) |
Jun 09, 2016 | 17.70 | 17.90 | 17.10 | 17.40 | 12,120 | -0.20(-1.14%) |
Jun 08, 2016 | 19.30 | 19.50 | 17.60 | 17.60 | 23,905 | -1.80(-9.28%) |
Jun 07, 2016 | 18.20 | 19.40 | 17.90 | 19.40 | 6,970 | +1.40(+7.78%) |
Jun 06, 2016 | 17.10 | 18.30 | 17.10 | 18.00 | 3,985 | +0.70(+4.05%) |
Jun 03, 2016 | 18.60 | 18.60 | 17.00 | 17.30 | 14,255 | -1.00(-5.46%) |
Jun 02, 2016 | 19.30 | 19.50 | 18.30 | 18.30 | 5,587 | -1.30(-6.63%) |