Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.54 | 13.75 | 12.70 | 13.04 | 93,628 | -1.02(-7.22%) |
May 30, 2017 | 13.85 | 14.13 | 13.85 | 14.05 | 30,302 | +0.25(+1.81%) |
May 26, 2017 | 13.89 | 13.89 | 13.77 | 13.80 | 25,201 | -0.10(-0.72%) |
May 25, 2017 | 13.85 | 13.90 | 13.85 | 13.90 | 24,371 | +0.40(+2.96%) |
May 24, 2017 | 13.55 | 13.60 | 13.37 | 13.50 | 59,216 | +0.92(+7.31%) |
May 23, 2017 | 12.37 | 12.65 | 12.37 | 12.58 | 12,282 | +0.13(+1.04%) |
May 22, 2017 | 12.50 | 12.50 | 12.25 | 12.45 | 32,947 | -0.27(-2.12%) |
May 19, 2017 | 12.65 | 12.79 | 12.54 | 12.72 | 26,069 | +0.59(+4.86%) |
May 18, 2017 | 12.12 | 12.19 | 12.09 | 12.13 | 10,427 | -0.07(-0.57%) |
May 17, 2017 | 12.21 | 12.29 | 12.19 | 12.20 | 29,736 | -0.20(-1.61%) |
May 16, 2017 | 12.40 | 12.45 | 12.30 | 12.40 | 73,071 | -1.33(-9.69%) |
May 15, 2017 | 13.73 | 13.76 | 13.64 | 13.73 | 47,569 | +0.36(+2.69%) |
May 12, 2017 | 13.25 | 13.37 | 13.24 | 13.37 | 7,886 | -0.04(-0.30%) |
May 11, 2017 | 13.28 | 13.43 | 13.28 | 13.41 | 24,697 | -0.32(-2.31%) |
May 10, 2017 | 14.04 | 14.06 | 13.67 | 13.73 | 93,425 | +0.53(+4.01%) |
May 09, 2017 | 13.21 | 13.22 | 13.17 | 13.20 | 53,468 | +0.37(+2.87%) |
May 08, 2017 | 12.69 | 12.86 | 12.68 | 12.83 | 18,974 | -0.12(-0.93%) |
May 05, 2017 | 12.93 | 12.95 | 12.93 | 12.95 | 14,785 | +0.06(+0.50%) |
May 04, 2017 | 12.88 | 12.88 | 12.69 | 12.88 | 32,241 | +0.02(+0.12%) |
May 03, 2017 | 12.85 | 12.87 | 12.84 | 12.87 | 12,889 | +0.02(+0.16%) |
May 02, 2017 | 12.90 | 12.90 | 12.74 | 12.85 | 36,041 | +0.27(+2.15%) |
May 01, 2017 | 12.65 | 12.65 | 12.42 | 12.58 | 19,409 | +0.44(+3.62%) |
Apr 28, 2017 | 12.04 | 12.19 | 12.03 | 12.14 | 13,423 | +0.25(+2.10%) |
Apr 27, 2017 | 11.99 | 11.99 | 11.83 | 11.89 | 17,316 | +0.07(+0.59%) |
Apr 26, 2017 | 11.80 | 11.99 | 11.80 | 11.82 | 13,162 | +0.06(+0.51%) |
Apr 25, 2017 | 11.66 | 11.76 | 11.65 | 11.76 | 12,338 | +0.27(+2.35%) |
Apr 24, 2017 | 11.40 | 11.52 | 11.40 | 11.49 | 17,493 | -0.35(-2.92%) |
Apr 21, 2017 | 11.52 | 11.98 | 11.30 | 11.84 | 14,281 | -0.27(-2.26%) |
Apr 20, 2017 | 12.18 | 12.18 | 11.97 | 12.11 | 23,721 | +0.38(+3.28%) |
Apr 19, 2017 | 11.63 | 11.74 | 11.55 | 11.72 | 25,185 | +0.70(+6.34%) |
Apr 18, 2017 | 10.90 | 11.12 | 10.90 | 11.03 | 61,270 | -0.17(-1.55%) |
Apr 17, 2017 | 11.00 | 11.25 | 10.95 | 11.20 | 51,632 | -0.11(-0.97%) |
Apr 13, 2017 | 11.65 | 11.75 | 11.30 | 11.31 | 168,595 | -0.82(-6.76%) |
Apr 12, 2017 | 11.99 | 12.14 | 11.97 | 12.13 | 55,466 | +0.28(+2.36%) |
Apr 11, 2017 | 12.00 | 12.00 | 11.60 | 11.85 | 76,941 | -0.57(-4.59%) |
Apr 10, 2017 | 12.34 | 12.63 | 12.25 | 12.42 | 59,321 | +0.68(+5.79%) |
Apr 07, 2017 | 11.64 | 11.80 | 11.64 | 11.74 | 19,785 | +0.11(+0.90%) |
Apr 06, 2017 | 11.72 | 11.75 | 11.63 | 11.63 | 8,135 | -0.04(-0.30%) |
Apr 05, 2017 | 11.65 | 11.68 | 11.58 | 11.67 | 22,832 | +0.14(+1.21%) |
Apr 04, 2017 | 11.25 | 11.53 | 11.25 | 11.53 | 92,900 | -0.84(-6.75%) |
Apr 03, 2017 | 12.42 | 12.57 | 12.35 | 12.37 | 46,777 | -0.42(-3.32%) |
Mar 31, 2017 | 13.00 | 13.14 | 12.79 | 12.79 | 107,318 | +0.19(+1.51%) |
Mar 30, 2017 | 12.30 | 12.65 | 12.22 | 12.60 | 98,108 | +0.97(+8.34%) |
Mar 29, 2017 | 11.84 | 11.84 | 11.55 | 11.63 | 38,234 | -0.10(-0.85%) |
Mar 28, 2017 | 11.82 | 11.82 | 11.63 | 11.73 | 8,191 | -0.02(-0.17%) |
Mar 27, 2017 | 11.82 | 11.84 | 11.64 | 11.75 | 17,118 | -0.32(-2.65%) |
Mar 24, 2017 | 11.84 | 12.23 | 11.84 | 12.07 | 72,465 | +0.42(+3.61%) |
Mar 23, 2017 | 11.12 | 11.65 | 11.12 | 11.65 | 260,465 | +1.16(+11.05%) |
Mar 22, 2017 | 10.48 | 10.53 | 10.28 | 10.49 | 23,204 | +0.29(+2.84%) |
Mar 21, 2017 | 10.34 | 10.49 | 10.20 | 10.20 | 22,797 | -0.12(-1.11%) |
Mar 20, 2017 | 10.19 | 10.40 | 10.15 | 10.31 | 38,032 | +0.29(+2.94%) |
Mar 17, 2017 | 10.17 | 10.17 | 9.975 | 10.02 | 59,131 | +0.31(+3.19%) |
Mar 16, 2017 | 9.820 | 9.830 | 9.700 | 9.710 | 28,374 | -0.28(-2.80%) |
Mar 15, 2017 | 10.26 | 10.91 | 9.900 | 9.990 | 81,709 | -0.96(-8.77%) |
Mar 14, 2017 | 11.05 | 11.05 | 10.80 | 10.95 | 34,950 | +0.07(+0.69%) |
Mar 13, 2017 | 11.04 | 11.04 | 10.80 | 10.88 | 61,945 | +0.06(+0.60%) |
Mar 10, 2017 | 10.80 | 10.82 | 10.77 | 10.81 | 8,758 | +0.03(+0.28%) |
Mar 09, 2017 | 11.17 | 11.21 | 10.75 | 10.78 | 53,129 | -0.88(-7.55%) |
Mar 08, 2017 | 11.55 | 11.75 | 11.48 | 11.66 | 47,420 | +0.34(+2.96%) |
Mar 07, 2017 | 11.38 | 11.38 | 11.24 | 11.32 | 19,665 | +0.09(+0.80%) |
Mar 06, 2017 | 11.20 | 11.25 | 11.20 | 11.23 | 13,848 | +0.01(+0.13%) |
Mar 03, 2017 | 11.30 | 11.30 | 11.18 | 11.22 | 15,429 | -0.07(-0.62%) |
Mar 02, 2017 | 11.50 | 11.50 | 11.20 | 11.29 | 37,406 | -0.09(-0.75%) |
Mar 01, 2017 | 11.21 | 11.39 | 11.21 | 11.38 | 22,984 | +0.33(+2.99%) |
Feb 28, 2017 | 11.14 | 11.16 | 11.02 | 11.04 | 29,303 | -0.40(-3.54%) |
Feb 27, 2017 | 11.56 | 11.58 | 11.44 | 11.45 | 18,999 | -0.39(-3.29%) |
Feb 24, 2017 | 11.90 | 11.90 | 11.77 | 11.84 | 15,354 | +0.45(+3.95%) |
Feb 23, 2017 | 11.44 | 11.54 | 11.31 | 11.39 | 80,098 | -0.46(-3.92%) |
Feb 22, 2017 | 11.70 | 11.86 | 11.59 | 11.86 | 154,146 | +1.71(+16.80%) |
Feb 21, 2017 | 9.790 | 10.25 | 9.695 | 10.15 | 111,094 | +0.61(+6.34%) |
Feb 17, 2017 | 9.545 | 9.545 | 9.545 | 0 | -1.09(-10.21%) | |
Feb 16, 2017 | 10.78 | 10.95 | 10.60 | 10.63 | 75,201 | -0.54(-4.83%) |
Feb 15, 2017 | 11.06 | 11.19 | 11.04 | 11.17 | 48,591 | -0.93(-7.69%) |
Feb 14, 2017 | 12.04 | 12.22 | 11.78 | 12.10 | 102,403 | -0.15(-1.22%) |
Feb 13, 2017 | 13.00 | 13.18 | 12.25 | 12.25 | 59,258 | -0.35(-2.77%) |
Feb 10, 2017 | 12.65 | 12.65 | 12.46 | 12.60 | 21,583 | +0.50(+4.12%) |
Feb 09, 2017 | 12.20 | 12.20 | 12.07 | 12.10 | 71,495 | -0.77(-5.98%) |
Feb 08, 2017 | 13.00 | 13.00 | 12.84 | 12.87 | 18,847 | +0.11(+0.86%) |
Feb 07, 2017 | 12.66 | 12.80 | 12.66 | 12.76 | 33,900 | +0.09(+0.71%) |
Feb 06, 2017 | 12.90 | 12.97 | 12.66 | 12.67 | 77,498 | -0.12(-0.94%) |
Feb 03, 2017 | 12.78 | 12.90 | 12.76 | 12.79 | 30,242 | -0.07(-0.54%) |
Feb 02, 2017 | 13.00 | 13.00 | 12.78 | 12.86 | 9,436 | -0.03(-0.23%) |
Feb 01, 2017 | 12.80 | 13.04 | 12.80 | 12.89 | 3,383 | +0.13(+1.02%) |
Jan 31, 2017 | 12.84 | 12.84 | 12.70 | 12.76 | 28,577 | -0.27(-2.05%) |
Jan 30, 2017 | 13.07 | 13.07 | 12.90 | 13.03 | 18,730 | -0.47(-3.50%) |
Jan 27, 2017 | 13.65 | 13.65 | 13.50 | 13.50 | 10,804 | -0.13(-0.95%) |
Jan 26, 2017 | 13.45 | 13.85 | 13.45 | 13.63 | 24,764 | -0.09(-0.66%) |
Jan 25, 2017 | 13.58 | 13.72 | 13.50 | 13.72 | 40,594 | -0.17(-1.26%) |
Jan 24, 2017 | 13.90 | 14.09 | 13.70 | 13.89 | 79,080 | -0.20(-1.38%) |
Jan 23, 2017 | 14.25 | 14.25 | 13.95 | 14.09 | 56,073 | +0.84(+6.34%) |
Jan 20, 2017 | 12.92 | 13.30 | 12.90 | 13.25 | 46,650 | +0.34(+2.63%) |
Jan 19, 2017 | 12.80 | 13.05 | 12.60 | 12.91 | 128,323 | -2.01(-13.47%) |
Jan 18, 2017 | 15.36 | 15.36 | 14.84 | 14.92 | 50,182 | -0.43(-2.80%) |
Jan 17, 2017 | 15.00 | 15.69 | 14.85 | 15.35 | 153,443 | +0.37(+2.47%) |
Jan 13, 2017 | 14.98 | 14.98 | 14.98 | 0 | +0.04(+0.27%) | |
Jan 12, 2017 | 15.11 | 15.11 | 14.81 | 14.94 | 49,361 | -0.45(-2.95%) |
Jan 11, 2017 | 15.75 | 15.75 | 15.20 | 15.39 | 33,872 | +0.34(+2.29%) |
Jan 10, 2017 | 15.00 | 15.11 | 14.95 | 15.05 | 17,356 | +0.05(+0.33%) |
Jan 09, 2017 | 15.27 | 15.27 | 14.90 | 15.00 | 114,656 | +0.15(+1.01%) |
Jan 06, 2017 | 14.96 | 15.10 | 14.81 | 14.85 | 19,903 | -0.09(-0.60%) |
Jan 05, 2017 | 14.80 | 15.04 | 14.80 | 14.94 | 50,834 | +0.66(+4.62%) |
Jan 04, 2017 | 14.39 | 14.48 | 13.97 | 14.28 | 96,752 | -0.73(-4.86%) |
Jan 03, 2017 | 15.27 | 15.27 | 14.99 | 15.01 | 74,850 | +0.07(+0.47%) |
Dec 30, 2016 | 14.94 | 14.94 | 14.94 | 0 | +1.06(+7.68%) | |
Dec 29, 2016 | 13.74 | 14.30 | 13.50 | 13.88 | 164,230 | -1.12(-7.44%) |
Dec 28, 2016 | 15.20 | 15.69 | 14.87 | 14.99 | 118,521 | -4.42(-22.75%) |
Dec 27, 2016 | 20.12 | 20.12 | 19.00 | 19.41 | 16,909 | -3.33(-14.67%) |
Dec 23, 2016 | 22.74 | 22.74 | 22.74 | 0 | +0.02(+0.09%) | |
Dec 22, 2016 | 22.80 | 22.80 | 22.72 | 22.72 | 10,908 | -0.36(-1.56%) |
Dec 21, 2016 | 23.03 | 23.08 | 23.03 | 23.08 | 1,552 | -0.19(-0.82%) |
Dec 20, 2016 | 23.41 | 23.41 | 23.24 | 23.27 | 2,255 | -0.30(-1.27%) |
Dec 19, 2016 | 23.56 | 23.70 | 23.56 | 23.57 | 14,555 | +0.20(+0.83%) |
Dec 16, 2016 | 23.39 | 23.46 | 23.38 | 23.38 | 35,846 | -0.36(-1.52%) |
Dec 15, 2016 | 23.50 | 23.95 | 23.50 | 23.73 | 13,215 | -0.32(-1.31%) |
Dec 14, 2016 | 24.22 | 24.33 | 24.05 | 24.05 | 3,567 | +0.30(+1.26%) |
Dec 13, 2016 | 23.78 | 23.78 | 23.60 | 23.75 | 11,891 | +0.26(+1.11%) |
Dec 12, 2016 | 23.59 | 23.59 | 23.46 | 23.49 | 21,647 | -0.97(-3.97%) |
Dec 09, 2016 | 24.46 | 24.46 | 24.46 | 24.46 | 1,374 | +0.01(+0.04%) |
Dec 08, 2016 | 24.44 | 24.49 | 24.43 | 24.45 | 4,973 | +0.07(+0.29%) |
Dec 07, 2016 | 24.06 | 24.38 | 24.06 | 24.38 | 6,152 | +0.43(+1.80%) |
Dec 06, 2016 | 23.95 | 23.95 | 23.84 | 23.95 | 14,783 | +0.76(+3.28%) |
Dec 05, 2016 | 23.00 | 23.19 | 23.00 | 23.19 | 6,182 | +0.69(+3.07%) |
Dec 02, 2016 | 22.37 | 22.52 | 22.37 | 22.50 | 15,900 | +0.25(+1.15%) |
Dec 01, 2016 | 22.49 | 22.49 | 22.20 | 22.25 | 12,984 | -0.46(-2.05%) |
Nov 30, 2016 | 22.71 | 22.77 | 22.70 | 22.71 | 3,788 | +0.07(+0.29%) |
Nov 29, 2016 | 22.64 | 22.68 | 22.63 | 22.64 | 4,014 | +1.02(+4.69%) |
Nov 25, 2016 | 21.63 | 21.63 | 21.63 | 333 | +0.20(+0.91%) | |
Nov 23, 2016 | 21.43 | 21.43 | 21.43 | 0 | +0.06(+0.30%) | |
Nov 22, 2016 | 21.37 | 21.37 | 21.37 | 21.37 | 662 | +0.44(+2.10%) |
Nov 21, 2016 | 20.81 | 20.93 | 20.77 | 20.93 | 2,839 | -0.17(-0.81%) |
Nov 18, 2016 | 21.20 | 21.20 | 21.10 | 21.10 | 1,159 | -0.33(-1.54%) |
Nov 17, 2016 | 21.48 | 21.52 | 21.41 | 21.43 | 44,091 | +0.20(+0.94%) |
Nov 16, 2016 | 21.27 | 21.28 | 21.15 | 21.23 | 2,282 | -0.33(-1.53%) |
Nov 15, 2016 | 21.56 | 21.61 | 21.51 | 21.56 | 5,048 | +0.01(+0.05%) |
Nov 14, 2016 | 21.78 | 21.78 | 21.40 | 21.55 | 37,227 | -0.55(-2.49%) |
Nov 11, 2016 | 21.96 | 22.10 | 21.63 | 22.10 | 45,066 | +0.45(+2.08%) |
Nov 10, 2016 | 21.48 | 21.65 | 21.43 | 21.65 | 2,716 | +0.52(+2.49%) |
Nov 09, 2016 | 20.69 | 21.22 | 20.69 | 21.12 | 12,553 | -0.39(-1.79%) |
Nov 08, 2016 | 21.46 | 21.51 | 21.40 | 21.51 | 8,712 | -0.03(-0.15%) |
Nov 07, 2016 | 21.50 | 21.55 | 21.50 | 21.54 | 5,297 | +0.48(+2.29%) |
Nov 04, 2016 | 21.06 | 21.06 | 20.99 | 21.06 | 2,636 | -0.33(-1.54%) |
Nov 03, 2016 | 21.39 | 21.39 | 21.38 | 21.39 | 1,765 | -0.02(-0.09%) |
Nov 02, 2016 | 21.41 | 21.41 | 21.41 | 21.41 | 871 | -0.48(-2.19%) |
Nov 01, 2016 | 21.89 | 21.89 | 21.72 | 21.89 | 2,781 | +0.34(+1.58%) |
Oct 28, 2016 | 21.55 | 21.55 | 21.55 | 532 | -0.19(-0.87%) | |
Oct 27, 2016 | 21.79 | 21.79 | 21.68 | 21.74 | 1,784 | +0.25(+1.19%) |
Oct 26, 2016 | 21.57 | 21.72 | 21.40 | 21.48 | 2,505 | -0.14(-0.62%) |
Oct 25, 2016 | 21.62 | 21.63 | 21.58 | 21.62 | 6,339 | -0.19(-0.88%) |
Oct 24, 2016 | 21.87 | 21.87 | 21.81 | 21.81 | 2,685 | +0.21(+0.96%) |
Oct 21, 2016 | 21.68 | 21.69 | 21.61 | 21.61 | 4,202 | -0.20(-0.89%) |
Oct 20, 2016 | 21.85 | 21.87 | 21.80 | 21.80 | 13,968 | +0.23(+1.07%) |
Oct 19, 2016 | 21.36 | 21.61 | 21.36 | 21.57 | 28,735 | -0.28(-1.28%) |
Oct 18, 2016 | 21.91 | 21.91 | 21.81 | 21.85 | 2,912 | +0.11(+0.48%) |
Oct 17, 2016 | 21.69 | 21.78 | 21.69 | 21.75 | 6,003 | +0.05(+0.21%) |
Oct 14, 2016 | 21.61 | 21.70 | 21.61 | 21.70 | 3,371 | +0.42(+1.97%) |
Oct 13, 2016 | 21.10 | 21.28 | 21.10 | 21.28 | 6,317 | +0.73(+3.58%) |
Oct 12, 2016 | 20.46 | 20.55 | 20.44 | 20.55 | 2,834 | +0.29(+1.41%) |
Oct 11, 2016 | 20.26 | 20.35 | 20.26 | 20.26 | 2,106 | -0.08(-0.39%) |
Oct 10, 2016 | 20.34 | 20.34 | 20.34 | 20.34 | 3,150 | +0.07(+0.35%) |
Oct 07, 2016 | 20.20 | 20.27 | 20.14 | 20.27 | 3,637 | +0.32(+1.58%) |
Oct 06, 2016 | 20.01 | 20.02 | 19.94 | 19.95 | 1,817 | -0.12(-0.57%) |
Oct 05, 2016 | 19.97 | 20.09 | 19.95 | 20.07 | 3,152 | +0.10(+0.50%) |
Oct 04, 2016 | 20.03 | 20.03 | 19.97 | 19.97 | 1,621 | +0.03(+0.15%) |
Oct 03, 2016 | 19.94 | 20.10 | 19.92 | 19.94 | 2,733 | -0.15(-0.75%) |
Sep 30, 2016 | 19.99 | 20.11 | 19.99 | 20.09 | 10,120 | -0.08(-0.40%) |
Sep 29, 2016 | 20.30 | 20.31 | 20.17 | 20.17 | 6,530 | -0.36(-1.75%) |
Sep 28, 2016 | 20.35 | 20.57 | 20.34 | 20.53 | 31,765 | +1.01(+5.17%) |
Sep 27, 2016 | 19.61 | 19.61 | 19.52 | 19.52 | 1,698 | +0.47(+2.47%) |
Sep 26, 2016 | 18.65 | 19.07 | 18.65 | 19.05 | 23,269 | +0.12(+0.63%) |
Sep 23, 2016 | 18.96 | 18.96 | 18.93 | 18.93 | 5,147 | -0.41(-2.09%) |
Sep 22, 2016 | 19.30 | 19.34 | 19.30 | 19.34 | 3,499 | +0.20(+1.02%) |
Sep 21, 2016 | 19.21 | 19.21 | 18.95 | 19.14 | 4,118 | +0.52(+2.79%) |
Sep 20, 2016 | 18.52 | 18.62 | 18.51 | 18.62 | 1,472 | -0.07(-0.37%) |
Sep 19, 2016 | 18.66 | 18.69 | 18.60 | 18.69 | 2,468 | +0.11(+0.59%) |
Sep 16, 2016 | 18.55 | 18.78 | 18.55 | 18.58 | 7,967 | +0.37(+2.03%) |
Sep 15, 2016 | 18.21 | 18.25 | 18.17 | 18.21 | 1,661 | -0.06(-0.36%) |
Sep 14, 2016 | 18.27 | 18.32 | 18.22 | 18.27 | 2,375 | -0.61(-3.20%) |
Sep 13, 2016 | 18.91 | 18.91 | 18.71 | 18.88 | 8,246 | -0.32(-1.67%) |
Sep 12, 2016 | 19.01 | 19.60 | 18.98 | 19.20 | 5,824 | -0.21(-1.08%) |
Sep 09, 2016 | 19.53 | 19.53 | 19.38 | 19.41 | 29,401 | -0.11(-0.54%) |
Sep 08, 2016 | 19.69 | 19.69 | 19.47 | 19.52 | 1,785 | -0.32(-1.61%) |
Sep 07, 2016 | 19.84 | 19.89 | 19.84 | 19.84 | 1,606 | +0.05(+0.23%) |
Sep 06, 2016 | 19.79 | 19.79 | 19.76 | 19.79 | 2,359 | +0.54(+2.81%) |
Sep 02, 2016 | 19.25 | 19.25 | 19.25 | 0 | +0.30(+1.58%) | |
Sep 01, 2016 | 18.87 | 18.95 | 18.82 | 18.95 | 2,478 | +0.04(+0.21%) |
Aug 31, 2016 | 18.82 | 18.93 | 18.82 | 18.91 | 4,253 | +0.35(+1.89%) |
Aug 30, 2016 | 18.58 | 18.58 | 18.54 | 18.56 | 1,542 | +0.17(+0.92%) |
Aug 29, 2016 | 18.39 | 18.39 | 18.39 | 18.39 | 831 | +0.35(+1.94%) |
Aug 26, 2016 | 18.11 | 18.11 | 17.97 | 18.04 | 3,260 | -0.18(-0.99%) |
Aug 25, 2016 | 18.17 | 18.22 | 18.17 | 18.22 | 1,808 | -0.13(-0.73%) |
Aug 24, 2016 | 18.35 | 18.40 | 18.35 | 18.35 | 2,833 | +0.22(+1.24%) |
Aug 23, 2016 | 18.10 | 18.13 | 18.09 | 18.13 | 1,767 | -0.03(-0.17%) |
Aug 22, 2016 | 18.21 | 18.21 | 18.16 | 18.16 | 6,708 | +0.16(+0.89%) |
Aug 19, 2016 | 17.96 | 18.00 | 17.93 | 18.00 | 1,837 | +0.39(+2.21%) |
Aug 18, 2016 | 17.57 | 17.61 | 17.56 | 17.61 | 2,582 | +0.13(+0.74%) |
Aug 17, 2016 | 17.40 | 17.48 | 17.40 | 17.48 | 1,781 | +0.22(+1.27%) |
Aug 16, 2016 | 17.16 | 17.33 | 17.16 | 17.26 | 4,219 | +0.09(+0.49%) |
Aug 15, 2016 | 17.07 | 17.20 | 17.07 | 17.18 | 9,103 | +1.03(+6.35%) |
Aug 12, 2016 | 16.14 | 16.25 | 16.00 | 16.15 | 25,861 | +0.56(+3.63%) |
Aug 11, 2016 | 15.62 | 15.85 | 15.57 | 15.59 | 11,172 | +0.07(+0.42%) |
Aug 10, 2016 | 15.60 | 15.60 | 15.42 | 15.52 | 7,761 | -0.02(-0.13%) |
Aug 09, 2016 | 15.57 | 15.57 | 15.54 | 15.54 | 3,237 | -0.02(-0.10%) |
Aug 08, 2016 | 15.79 | 15.79 | 15.56 | 15.56 | 892 | +0.11(+0.72%) |
Aug 05, 2016 | 15.39 | 15.45 | 15.39 | 15.45 | 1,508 | -0.24(-1.56%) |
Aug 04, 2016 | 15.59 | 15.70 | 15.59 | 15.69 | 4,340 | +0.67(+4.50%) |
Aug 03, 2016 | 15.12 | 15.12 | 14.96 | 15.02 | 6,455 | -0.13(-0.89%) |
Aug 02, 2016 | 15.24 | 15.24 | 15.15 | 15.15 | 15,358 | -0.15(-0.98%) |
Aug 01, 2016 | 15.12 | 15.35 | 15.12 | 15.30 | 922 | -0.18(-1.19%) |
Jul 29, 2016 | 15.44 | 15.50 | 15.44 | 15.48 | 3,048 | +0.21(+1.41%) |
Jul 28, 2016 | 15.21 | 15.31 | 15.14 | 15.27 | 2,961 | -0.21(-1.36%) |
Jul 27, 2016 | 15.36 | 15.48 | 15.35 | 15.48 | 6,098 | +0.08(+0.52%) |
Jul 26, 2016 | 15.46 | 15.46 | 15.37 | 15.40 | 4,104 | -1.17(-7.06%) |
Jul 25, 2016 | 16.68 | 16.68 | 16.50 | 16.57 | 57,839 | -0.47(-2.76%) |
Jul 22, 2016 | 17.04 | 17.04 | 17.04 | 17.04 | 552 | +0.18(+1.04%) |
Jul 21, 2016 | 16.86 | 16.86 | 16.86 | 16.86 | 327 | -0.19(-1.09%) |
Jul 20, 2016 | 16.83 | 17.08 | 16.83 | 17.05 | 3,498 | +0.25(+1.49%) |
Jul 19, 2016 | 16.73 | 17.01 | 16.73 | 16.80 | 9,984 | -0.11(-0.65%) |
Jul 18, 2016 | 17.11 | 17.11 | 16.91 | 16.91 | 1,065 | +0.01(+0.08%) |
Jul 15, 2016 | 16.80 | 16.99 | 16.80 | 16.90 | 12,697 | -0.31(-1.82%) |
Jul 14, 2016 | 17.23 | 17.24 | 17.21 | 17.21 | 1,074 | -0.09(-0.52%) |
Jul 13, 2016 | 17.34 | 17.35 | 17.30 | 17.30 | 1,493 | +0.10(+0.58%) |
Jul 12, 2016 | 17.06 | 17.23 | 17.06 | 17.20 | 6,222 | +0.17(+1.00%) |
Jul 11, 2016 | 16.96 | 17.07 | 16.96 | 17.03 | 3,154 | +0.64(+3.90%) |
Jul 08, 2016 | 16.31 | 16.39 | 16.19 | 16.39 | 1,331 | +0.12(+0.74%) |
Jul 07, 2016 | 16.32 | 16.32 | 16.13 | 16.27 | 4,112 | -0.52(-3.07%) |
Jul 05, 2016 | 16.70 | 16.81 | 16.70 | 16.79 | 2,800 | +0.29(+1.74%) |
Jul 01, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.31(+1.90%) | |
Jun 30, 2016 | 16.18 | 16.22 | 16.14 | 16.19 | 10,023 | -0.17(-1.04%) |
Jun 29, 2016 | 16.28 | 16.36 | 16.28 | 16.36 | 3,229 | +0.93(+6.06%) |
Jun 28, 2016 | 15.42 | 15.50 | 15.26 | 15.43 | 4,676 | -0.02(-0.16%) |
Jun 27, 2016 | 15.34 | 15.48 | 15.33 | 15.45 | 5,828 | -0.29(-1.81%) |
Jun 24, 2016 | 15.64 | 15.83 | 15.64 | 15.73 | 4,072 | -1.02(-6.06%) |
Jun 23, 2016 | 16.62 | 16.75 | 16.62 | 16.75 | 2,474 | +0.22(+1.33%) |
Jun 22, 2016 | 16.61 | 16.61 | 16.53 | 16.53 | 3,394 | -0.46(-2.71%) |
Jun 21, 2016 | 16.90 | 17.05 | 16.90 | 16.99 | 3,813 | +0.10(+0.59%) |
Jun 20, 2016 | 16.92 | 16.92 | 16.86 | 16.89 | 7,499 | +0.70(+4.32%) |
Jun 17, 2016 | 16.12 | 16.19 | 16.09 | 16.19 | 7,613 | -0.05(-0.33%) |
Jun 16, 2016 | 16.27 | 16.28 | 16.11 | 16.24 | 2,999 | -0.24(-1.43%) |
Jun 15, 2016 | 16.53 | 16.60 | 16.48 | 16.48 | 10,115 | +1.21(+7.92%) |
Jun 14, 2016 | 15.22 | 15.35 | 15.22 | 15.27 | 8,994 | -0.32(-2.05%) |
Jun 13, 2016 | 15.59 | 15.59 | 15.59 | 15.59 | 2,547 | -0.62(-3.82%) |
Jun 10, 2016 | 16.18 | 16.21 | 16.18 | 16.21 | 1,268 | -0.08(-0.49%) |
Jun 09, 2016 | 16.08 | 16.32 | 16.08 | 16.29 | 5,312 | +0.72(+4.62%) |
Jun 08, 2016 | 15.46 | 15.57 | 15.46 | 15.57 | 6,268 | +0.14(+0.94%) |
Jun 07, 2016 | 15.32 | 15.43 | 15.32 | 15.43 | 10,487 | +0.66(+4.43%) |
Jun 06, 2016 | 14.47 | 14.77 | 14.47 | 14.77 | 1,118 | -0.19(-1.27%) |
Jun 03, 2016 | 14.92 | 15.00 | 14.91 | 14.96 | 6,242 | -0.20(-1.35%) |
Jun 02, 2016 | 15.32 | 15.32 | 15.14 | 15.16 | 14,244 | +0.23(+1.57%) |