Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.82 | 18.91 | 18.27 | 18.30 | 999,692 | -0.40(-2.14%) |
Apr 27, 2017 | 18.41 | 18.80 | 18.34 | 18.70 | 1,053,096 | +0.32(+1.71%) |
Apr 26, 2017 | 18.07 | 18.48 | 18.06 | 18.38 | 669,480 | +0.31(+1.70%) |
Apr 25, 2017 | 17.78 | 18.18 | 17.78 | 18.07 | 703,528 | +0.45(+2.57%) |
Apr 24, 2017 | 17.72 | 17.80 | 17.51 | 17.62 | 578,828 | +0.16(+0.90%) |
Apr 21, 2017 | 17.46 | 17.57 | 17.26 | 17.46 | 599,856 | -0.00(-0.01%) |
Apr 20, 2017 | 17.31 | 17.59 | 17.20 | 17.47 | 673,140 | +0.28(+1.61%) |
Apr 19, 2017 | 16.91 | 17.21 | 16.91 | 17.19 | 882,964 | +0.33(+1.97%) |
Apr 18, 2017 | 16.88 | 16.97 | 16.72 | 16.86 | 446,580 | -0.10(-0.62%) |
Apr 17, 2017 | 16.68 | 16.99 | 16.63 | 16.96 | 451,412 | +0.32(+1.95%) |
Apr 13, 2017 | 16.67 | 16.71 | 16.52 | 16.64 | 860,360 | -0.10(-0.57%) |
Apr 12, 2017 | 16.98 | 16.98 | 16.57 | 16.73 | 603,680 | -0.28(-1.65%) |
Apr 11, 2017 | 16.66 | 17.02 | 16.64 | 17.01 | 496,364 | +0.28(+1.69%) |
Apr 10, 2017 | 16.68 | 16.94 | 16.66 | 16.73 | 454,120 | -0.02(-0.12%) |
Apr 07, 2017 | 16.70 | 16.85 | 16.58 | 16.75 | 507,564 | -0.06(-0.36%) |
Apr 06, 2017 | 16.67 | 16.92 | 16.65 | 16.81 | 400,296 | +0.15(+0.92%) |
Apr 05, 2017 | 16.99 | 17.09 | 16.64 | 16.66 | 460,040 | -0.19(-1.10%) |
Apr 04, 2017 | 16.79 | 16.98 | 16.71 | 16.84 | 522,660 | +0.00(+0.00%) |
Apr 03, 2017 | 17.41 | 17.47 | 16.79 | 16.84 | 928,192 | -0.50(-2.91%) |
Mar 31, 2017 | 17.17 | 17.41 | 17.05 | 17.35 | 689,740 | +0.15(+0.86%) |
Mar 30, 2017 | 17.20 | 17.42 | 17.11 | 17.20 | 728,132 | +0.05(+0.29%) |
Mar 29, 2017 | 17.45 | 17.45 | 17.05 | 17.15 | 833,584 | -0.33(-1.87%) |
Mar 28, 2017 | 17.34 | 17.53 | 17.22 | 17.48 | 728,856 | +0.00(+0.03%) |
Mar 27, 2017 | 17.32 | 17.57 | 16.95 | 17.47 | 800,556 | -0.07(-0.43%) |
Mar 24, 2017 | 17.41 | 17.64 | 17.39 | 17.55 | 589,168 | +0.17(+0.99%) |
Mar 23, 2017 | 17.16 | 17.44 | 17.04 | 17.38 | 713,216 | +0.28(+1.62%) |
Mar 22, 2017 | 17.28 | 17.43 | 16.91 | 17.10 | 781,952 | -0.24(-1.38%) |
Mar 21, 2017 | 17.96 | 18.05 | 17.32 | 17.34 | 749,584 | -0.60(-3.33%) |
Mar 20, 2017 | 18.16 | 18.18 | 17.78 | 17.93 | 705,396 | -0.25(-1.37%) |
Mar 17, 2017 | 18.27 | 18.32 | 18.07 | 18.18 | 1,359,748 | -0.04(-0.21%) |
Mar 16, 2017 | 18.04 | 18.26 | 17.98 | 18.22 | 757,300 | +0.25(+1.41%) |
Mar 15, 2017 | 17.76 | 18.02 | 17.68 | 17.97 | 716,460 | +0.30(+1.71%) |
Mar 14, 2017 | 17.80 | 17.98 | 17.56 | 17.67 | 1,354,228 | -0.30(-1.68%) |
Mar 13, 2017 | 17.62 | 18.03 | 17.62 | 17.97 | 841,820 | +0.27(+1.51%) |
Mar 10, 2017 | 17.34 | 17.73 | 17.23 | 17.70 | 713,340 | +0.48(+2.82%) |
Mar 09, 2017 | 17.31 | 17.38 | 17.05 | 17.22 | 928,588 | -0.10(-0.56%) |
Mar 08, 2017 | 17.30 | 17.46 | 17.17 | 17.32 | 939,944 | +0.06(+0.36%) |
Mar 07, 2017 | 17.04 | 17.28 | 16.88 | 17.25 | 969,032 | +0.14(+0.80%) |
Mar 06, 2017 | 17.14 | 17.38 | 17.06 | 17.11 | 983,856 | -0.15(-0.85%) |
Mar 03, 2017 | 17.50 | 17.50 | 17.06 | 17.26 | 812,084 | -0.20(-1.12%) |
Mar 02, 2017 | 17.55 | 17.67 | 17.34 | 17.46 | 1,170,116 | -0.10(-0.57%) |
Mar 01, 2017 | 17.29 | 17.70 | 17.17 | 17.56 | 2,139,648 | +0.55(+3.26%) |
Feb 28, 2017 | 17.16 | 17.16 | 16.85 | 17.00 | 2,211,468 | -0.07(-0.40%) |
Feb 27, 2017 | 16.64 | 17.16 | 16.57 | 17.07 | 1,717,760 | +0.50(+2.99%) |
Feb 24, 2017 | 16.57 | 16.60 | 16.30 | 16.57 | 1,415,384 | -0.05(-0.32%) |
Feb 23, 2017 | 16.66 | 17.07 | 16.28 | 16.63 | 2,078,272 | +0.18(+1.06%) |
Feb 22, 2017 | 17.70 | 17.94 | 16.05 | 16.45 | 3,992,192 | -1.34(-7.51%) |
Feb 21, 2017 | 18.19 | 19.54 | 17.63 | 17.79 | 2,966,504 | +0.34(+1.92%) |
Feb 17, 2017 | 17.45 | 17.45 | 17.45 | 0 | -0.19(-1.08%) | |
Feb 16, 2017 | 17.57 | 17.66 | 17.27 | 17.64 | 713,612 | +0.12(+0.68%) |
Feb 15, 2017 | 17.09 | 17.61 | 17.09 | 17.52 | 747,104 | +0.37(+2.16%) |
Feb 14, 2017 | 17.18 | 17.21 | 16.95 | 17.15 | 567,136 | -0.07(-0.41%) |
Feb 13, 2017 | 17.33 | 17.41 | 17.13 | 17.22 | 497,424 | +0.05(+0.29%) |
Feb 10, 2017 | 17.09 | 17.21 | 16.91 | 17.17 | 994,496 | +0.16(+0.91%) |
Feb 09, 2017 | 16.88 | 17.06 | 16.79 | 17.02 | 860,764 | +0.20(+1.22%) |
Feb 08, 2017 | 16.66 | 16.81 | 16.52 | 16.81 | 824,140 | +0.06(+0.37%) |
Feb 07, 2017 | 17.07 | 17.18 | 16.56 | 16.75 | 734,848 | -0.23(-1.37%) |
Feb 06, 2017 | 17.07 | 17.09 | 16.87 | 16.98 | 524,020 | -0.15(-0.90%) |
Feb 03, 2017 | 16.73 | 17.20 | 16.70 | 17.14 | 625,204 | +0.54(+3.22%) |
Feb 02, 2017 | 16.89 | 16.89 | 16.52 | 16.60 | 690,972 | -0.32(-1.86%) |
Feb 01, 2017 | 17.02 | 17.20 | 16.57 | 16.92 | 677,444 | -0.02(-0.09%) |
Jan 31, 2017 | 16.78 | 16.97 | 16.65 | 16.93 | 524,112 | +0.09(+0.53%) |
Jan 30, 2017 | 16.87 | 16.96 | 16.56 | 16.84 | 857,668 | -0.20(-1.17%) |
Jan 27, 2017 | 16.99 | 17.11 | 16.71 | 17.04 | 488,812 | -0.04(-0.20%) |
Jan 26, 2017 | 17.52 | 17.59 | 16.98 | 17.08 | 623,404 | -0.41(-2.36%) |
Jan 25, 2017 | 17.80 | 17.93 | 17.43 | 17.49 | 1,006,128 | -0.08(-0.47%) |
Jan 24, 2017 | 17.15 | 17.71 | 17.15 | 17.57 | 848,732 | +0.54(+3.14%) |
Jan 23, 2017 | 16.80 | 17.09 | 16.74 | 17.04 | 616,100 | +0.11(+0.65%) |
Jan 20, 2017 | 16.95 | 17.12 | 16.87 | 16.93 | 540,132 | -0.01(-0.03%) |
Jan 19, 2017 | 17.33 | 17.48 | 16.92 | 16.93 | 570,192 | -0.39(-2.28%) |
Jan 18, 2017 | 17.00 | 17.40 | 16.84 | 17.33 | 885,564 | +0.21(+1.21%) |
Jan 17, 2017 | 17.42 | 17.50 | 17.07 | 17.12 | 625,584 | -0.33(-1.88%) |
Jan 13, 2017 | 17.45 | 17.45 | 17.45 | 0 | +0.30(+1.76%) | |
Jan 12, 2017 | 17.32 | 17.32 | 16.74 | 17.14 | 573,320 | -0.17(-1.00%) |
Jan 11, 2017 | 17.20 | 17.45 | 17.01 | 17.32 | 947,832 | +0.13(+0.77%) |
Jan 10, 2017 | 16.95 | 17.30 | 16.79 | 17.18 | 821,804 | +0.36(+2.11%) |
Jan 09, 2017 | 16.75 | 16.86 | 16.40 | 16.83 | 892,096 | +0.10(+0.58%) |
Jan 06, 2017 | 16.77 | 16.99 | 16.68 | 16.73 | 716,448 | -0.05(-0.30%) |
Jan 05, 2017 | 17.42 | 17.49 | 16.27 | 16.78 | 1,377,852 | -0.53(-3.08%) |
Jan 04, 2017 | 17.07 | 17.59 | 16.84 | 17.32 | 2,496,120 | +0.53(+3.17%) |
Jan 03, 2017 | 16.24 | 16.95 | 16.24 | 16.78 | 1,841,952 | +0.68(+4.24%) |
Dec 30, 2016 | 16.10 | 16.10 | 16.10 | 0 | -0.39(-2.39%) | |
Dec 29, 2016 | 16.48 | 16.66 | 16.41 | 16.50 | 639,512 | +0.02(+0.12%) |
Dec 28, 2016 | 16.55 | 16.66 | 16.35 | 16.48 | 675,188 | -0.06(-0.36%) |
Dec 27, 2016 | 16.25 | 16.68 | 16.25 | 16.54 | 406,784 | +0.20(+1.22%) |
Dec 23, 2016 | 16.34 | 16.34 | 16.34 | 0 | +0.07(+0.43%) | |
Dec 22, 2016 | 16.43 | 16.62 | 16.13 | 16.27 | 727,712 | -0.22(-1.33%) |
Dec 21, 2016 | 16.51 | 16.70 | 16.42 | 16.48 | 820,268 | -0.01(-0.05%) |
Dec 20, 2016 | 16.64 | 16.64 | 16.32 | 16.49 | 1,292,120 | -0.01(-0.08%) |
Dec 19, 2016 | 16.64 | 16.89 | 16.47 | 16.50 | 632,828 | -0.19(-1.14%) |
Dec 16, 2016 | 16.82 | 16.93 | 16.59 | 16.70 | 1,534,548 | -0.07(-0.39%) |
Dec 15, 2016 | 16.94 | 17.39 | 16.64 | 16.76 | 1,000,876 | -0.12(-0.71%) |
Dec 14, 2016 | 17.30 | 17.38 | 16.82 | 16.88 | 794,208 | -0.41(-2.36%) |
Dec 13, 2016 | 17.32 | 17.46 | 17.19 | 17.29 | 904,468 | +0.08(+0.44%) |
Dec 12, 2016 | 17.23 | 17.30 | 17.06 | 17.21 | 595,512 | -0.11(-0.65%) |
Dec 09, 2016 | 17.22 | 17.41 | 17.21 | 17.32 | 721,708 | +0.14(+0.84%) |
Dec 08, 2016 | 16.75 | 17.21 | 16.73 | 17.18 | 1,043,312 | +0.43(+2.60%) |
Dec 07, 2016 | 16.99 | 17.02 | 16.74 | 16.75 | 1,218,276 | -0.31(-1.82%) |
Dec 06, 2016 | 17.24 | 17.30 | 16.93 | 17.05 | 1,557,776 | -0.14(-0.81%) |
Dec 05, 2016 | 17.10 | 17.34 | 17.03 | 17.20 | 838,728 | +0.21(+1.24%) |
Dec 02, 2016 | 16.91 | 17.20 | 16.78 | 16.98 | 934,336 | +0.08(+0.47%) |
Dec 01, 2016 | 16.52 | 16.92 | 16.46 | 16.91 | 1,547,164 | +0.46(+2.78%) |
Nov 30, 2016 | 17.13 | 17.24 | 16.32 | 16.45 | 1,704,312 | -0.50(-2.96%) |
Nov 29, 2016 | 17.00 | 17.35 | 16.90 | 16.95 | 1,610,088 | -0.05(-0.31%) |
Nov 28, 2016 | 17.66 | 17.71 | 16.89 | 17.00 | 1,830,356 | -0.74(-4.16%) |
Nov 25, 2016 | 17.57 | 17.74 | 17.34 | 17.74 | 262,484 | +0.29(+1.63%) |
Nov 23, 2016 | 17.45 | 17.45 | 17.45 | 0 | +0.10(+0.61%) | |
Nov 22, 2016 | 17.20 | 17.46 | 16.92 | 17.35 | 1,896,084 | -0.18(-1.06%) |
Nov 21, 2016 | 17.42 | 18.05 | 17.24 | 17.54 | 2,124,192 | +0.23(+1.34%) |
Nov 18, 2016 | 17.26 | 17.35 | 17.09 | 17.30 | 1,029,492 | +0.05(+0.32%) |
Nov 17, 2016 | 16.68 | 17.39 | 16.75 | 17.25 | 1,541,476 | +0.57(+3.42%) |
Nov 16, 2016 | 16.58 | 16.84 | 16.41 | 16.68 | 791,688 | +0.09(+0.54%) |
Nov 15, 2016 | 16.79 | 16.96 | 16.54 | 16.59 | 1,028,428 | -0.18(-1.04%) |
Nov 14, 2016 | 16.25 | 16.79 | 15.87 | 16.76 | 1,320,016 | +0.71(+4.42%) |
Nov 11, 2016 | 15.81 | 16.29 | 15.62 | 16.05 | 1,564,068 | +0.34(+2.16%) |
Nov 10, 2016 | 15.06 | 15.80 | 14.96 | 15.71 | 1,499,880 | +0.89(+6.00%) |
Nov 09, 2016 | 14.43 | 15.14 | 14.27 | 14.82 | 2,036,020 | +0.25(+1.72%) |
Nov 08, 2016 | 13.75 | 14.79 | 13.75 | 14.57 | 3,775,284 | +1.46(+11.11%) |
Nov 07, 2016 | 13.40 | 13.45 | 12.90 | 13.12 | 1,981,032 | -0.01(-0.08%) |
Nov 04, 2016 | 12.80 | 13.28 | 12.76 | 13.12 | 1,272,392 | +0.40(+3.12%) |
Nov 03, 2016 | 12.98 | 13.04 | 12.70 | 12.73 | 1,156,924 | -0.21(-1.62%) |
Nov 02, 2016 | 13.30 | 13.37 | 12.93 | 12.94 | 1,158,148 | -0.38(-2.82%) |
Nov 01, 2016 | 13.50 | 13.50 | 13.19 | 13.31 | 1,456,268 | -0.14(-1.04%) |
Oct 31, 2016 | 13.15 | 13.50 | 13.05 | 13.45 | 1,277,152 | +0.32(+2.40%) |
Oct 28, 2016 | 12.97 | 13.28 | 12.86 | 13.14 | 1,069,604 | +0.16(+1.25%) |
Oct 27, 2016 | 13.22 | 13.27 | 12.92 | 12.97 | 753,828 | -0.21(-1.63%) |
Oct 26, 2016 | 13.18 | 13.51 | 13.18 | 13.19 | 1,221,548 | -0.08(-0.62%) |
Oct 25, 2016 | 13.93 | 13.93 | 13.22 | 13.27 | 1,362,400 | -0.71(-5.09%) |
Oct 24, 2016 | 14.11 | 14.21 | 13.96 | 13.98 | 976,300 | -0.06(-0.41%) |
Oct 21, 2016 | 13.98 | 14.19 | 13.90 | 14.04 | 891,424 | -0.12(-0.85%) |
Oct 20, 2016 | 14.56 | 14.56 | 14.11 | 14.16 | 922,784 | -0.50(-3.43%) |
Oct 19, 2016 | 14.71 | 14.79 | 14.53 | 14.66 | 623,576 | -0.02(-0.14%) |
Oct 18, 2016 | 14.98 | 14.98 | 14.68 | 14.69 | 330,816 | -0.11(-0.74%) |
Oct 17, 2016 | 14.69 | 14.81 | 14.57 | 14.79 | 384,860 | +0.15(+1.01%) |
Oct 14, 2016 | 14.61 | 14.87 | 14.59 | 14.65 | 349,888 | +0.12(+0.84%) |
Oct 13, 2016 | 14.66 | 14.71 | 14.51 | 14.53 | 530,296 | -0.29(-1.97%) |
Oct 12, 2016 | 14.80 | 14.98 | 14.67 | 14.82 | 554,284 | +0.02(+0.12%) |
Oct 11, 2016 | 15.15 | 15.23 | 14.76 | 14.80 | 463,224 | -0.42(-2.79%) |
Oct 10, 2016 | 15.07 | 15.33 | 15.07 | 15.22 | 397,944 | +0.28(+1.84%) |
Oct 07, 2016 | 15.11 | 15.12 | 14.84 | 14.95 | 534,700 | -0.18(-1.17%) |
Oct 06, 2016 | 14.79 | 15.27 | 14.77 | 15.13 | 517,112 | +0.29(+1.99%) |
Oct 05, 2016 | 14.75 | 14.94 | 14.75 | 14.83 | 372,192 | +0.11(+0.76%) |
Oct 04, 2016 | 14.70 | 14.87 | 14.65 | 14.72 | 626,960 | +0.05(+0.34%) |
Oct 03, 2016 | 14.68 | 14.97 | 14.49 | 14.67 | 1,122,700 | -0.01(-0.07%) |
Sep 30, 2016 | 14.72 | 14.75 | 14.50 | 14.68 | 610,148 | +0.08(+0.57%) |
Sep 29, 2016 | 14.92 | 14.97 | 14.54 | 14.60 | 717,608 | -0.31(-2.10%) |
Sep 28, 2016 | 14.89 | 14.99 | 14.77 | 14.91 | 601,192 | +0.08(+0.56%) |
Sep 27, 2016 | 14.59 | 14.96 | 14.54 | 14.83 | 726,496 | +0.29(+2.01%) |
Sep 26, 2016 | 14.54 | 14.78 | 14.52 | 14.54 | 401,412 | -0.10(-0.70%) |
Sep 23, 2016 | 14.64 | 14.75 | 14.49 | 14.64 | 561,520 | -0.00(-0.02%) |
Sep 22, 2016 | 14.58 | 14.68 | 14.44 | 14.64 | 980,236 | +0.17(+1.16%) |
Sep 21, 2016 | 14.29 | 14.49 | 14.18 | 14.47 | 612,592 | +0.28(+1.94%) |
Sep 20, 2016 | 14.30 | 14.30 | 14.13 | 14.20 | 473,220 | -0.02(-0.11%) |
Sep 19, 2016 | 14.19 | 14.43 | 14.12 | 14.21 | 608,072 | +0.06(+0.41%) |
Sep 16, 2016 | 14.29 | 14.32 | 14.12 | 14.15 | 1,618,680 | -0.16(-1.13%) |
Sep 15, 2016 | 14.51 | 14.51 | 14.03 | 14.32 | 1,188,624 | -0.16(-1.11%) |
Sep 14, 2016 | 14.34 | 14.50 | 14.29 | 14.48 | 810,792 | +0.13(+0.89%) |
Sep 13, 2016 | 14.55 | 14.62 | 14.18 | 14.35 | 831,364 | -0.32(-2.18%) |
Sep 12, 2016 | 14.25 | 14.73 | 14.23 | 14.67 | 767,596 | +0.32(+2.23%) |
Sep 09, 2016 | 14.94 | 14.94 | 14.26 | 14.35 | 1,402,244 | -0.75(-4.94%) |
Sep 08, 2016 | 15.40 | 15.42 | 15.03 | 15.10 | 930,516 | -0.29(-1.90%) |
Sep 07, 2016 | 15.46 | 15.48 | 15.29 | 15.39 | 1,362,596 | -0.07(-0.47%) |
Sep 06, 2016 | 15.56 | 15.60 | 15.23 | 15.46 | 1,165,448 | -0.01(-0.08%) |
Sep 02, 2016 | 15.50 | 15.47 | 15.47 | 15.47 | 776,400 | -0.04(-0.24%) |
Sep 01, 2016 | 15.49 | 15.58 | 15.32 | 15.51 | 803,004 | +0.03(+0.16%) |
Aug 31, 2016 | 15.69 | 15.78 | 15.38 | 15.48 | 1,110,224 | -0.29(-1.85%) |
Aug 30, 2016 | 16.02 | 16.09 | 15.68 | 15.78 | 1,164,484 | -0.16(-1.00%) |
Aug 29, 2016 | 15.42 | 16.04 | 15.42 | 15.94 | 1,519,328 | +0.49(+3.19%) |
Aug 26, 2016 | 15.61 | 15.73 | 15.26 | 15.45 | 537,956 | -0.07(-0.47%) |
Aug 25, 2016 | 15.33 | 15.52 | 15.25 | 15.52 | 549,628 | +0.19(+1.21%) |
Aug 24, 2016 | 15.44 | 15.54 | 15.26 | 15.33 | 519,720 | -0.18(-1.14%) |
Aug 23, 2016 | 15.25 | 15.62 | 15.24 | 15.51 | 890,992 | +0.28(+1.86%) |
Aug 22, 2016 | 14.95 | 15.24 | 14.94 | 15.23 | 823,248 | +0.18(+1.18%) |
Aug 19, 2016 | 15.00 | 15.18 | 14.93 | 15.05 | 560,236 | +0.03(+0.20%) |
Aug 18, 2016 | 14.95 | 15.13 | 14.92 | 15.02 | 628,540 | +0.03(+0.18%) |
Aug 17, 2016 | 15.00 | 15.05 | 14.89 | 14.99 | 991,812 | +0.01(+0.08%) |
Aug 16, 2016 | 15.12 | 15.12 | 14.87 | 14.98 | 800,568 | -0.17(-1.12%) |
Aug 15, 2016 | 14.99 | 15.25 | 14.95 | 15.15 | 551,176 | +0.15(+0.98%) |
Aug 12, 2016 | 15.00 | 15.12 | 14.80 | 15.00 | 699,248 | -0.05(-0.37%) |
Aug 11, 2016 | 15.12 | 15.15 | 14.93 | 15.06 | 971,736 | +0.02(+0.12%) |
Aug 10, 2016 | 14.72 | 15.04 | 14.64 | 15.04 | 1,249,772 | +0.35(+2.40%) |
Aug 09, 2016 | 14.86 | 14.92 | 14.63 | 14.69 | 1,692,932 | -0.21(-1.38%) |
Aug 08, 2016 | 14.87 | 15.09 | 14.86 | 14.89 | 1,398,808 | +0.08(+0.54%) |
Aug 05, 2016 | 14.62 | 15.07 | 14.59 | 14.81 | 1,894,736 | +0.28(+1.94%) |
Aug 04, 2016 | 14.43 | 14.68 | 14.26 | 14.53 | 2,111,644 | +0.11(+0.75%) |
Aug 03, 2016 | 13.87 | 14.68 | 13.48 | 14.42 | 4,155,348 | +0.18(+1.30%) |
Aug 02, 2016 | 12.97 | 14.44 | 12.97 | 14.24 | 7,399,356 | +2.01(+16.46%) |
Aug 01, 2016 | 12.15 | 12.26 | 12.01 | 12.22 | 825,680 | +0.10(+0.82%) |
Jul 29, 2016 | 12.22 | 12.23 | 12.03 | 12.12 | 846,284 | -0.10(-0.78%) |
Jul 28, 2016 | 12.33 | 12.48 | 12.21 | 12.22 | 799,868 | -0.14(-1.13%) |
Jul 27, 2016 | 12.28 | 12.36 | 12.21 | 12.36 | 650,180 | +0.13(+1.08%) |
Jul 26, 2016 | 12.06 | 12.28 | 12.06 | 12.23 | 564,360 | +0.20(+1.71%) |
Jul 25, 2016 | 11.95 | 12.09 | 11.93 | 12.02 | 724,256 | +0.07(+0.61%) |
Jul 22, 2016 | 11.91 | 12.03 | 11.85 | 11.95 | 877,188 | +0.01(+0.08%) |
Jul 21, 2016 | 12.14 | 12.20 | 11.93 | 11.94 | 900,584 | -0.26(-2.13%) |
Jul 20, 2016 | 12.18 | 12.24 | 12.08 | 12.20 | 638,084 | +0.02(+0.16%) |
Jul 19, 2016 | 12.17 | 12.23 | 12.10 | 12.18 | 518,484 | +0.01(+0.06%) |
Jul 18, 2016 | 12.21 | 12.30 | 12.12 | 12.17 | 1,109,420 | -0.02(-0.12%) |
Jul 15, 2016 | 12.21 | 12.21 | 12.01 | 12.19 | 853,924 | +0.06(+0.52%) |
Jul 14, 2016 | 12.25 | 12.25 | 12.09 | 12.12 | 590,060 | -0.09(-0.72%) |
Jul 13, 2016 | 12.30 | 12.32 | 12.12 | 12.21 | 760,348 | -0.04(-0.31%) |
Jul 12, 2016 | 12.12 | 12.37 | 12.12 | 12.25 | 894,368 | +0.16(+1.32%) |
Jul 11, 2016 | 11.77 | 12.12 | 11.75 | 12.09 | 778,048 | +0.40(+3.44%) |
Jul 08, 2016 | 11.40 | 11.71 | 11.38 | 11.69 | 923,916 | +0.31(+2.70%) |
Jul 07, 2016 | 11.35 | 11.43 | 11.29 | 11.38 | 883,700 | +0.05(+0.42%) |
Jul 06, 2016 | 11.21 | 11.37 | 11.13 | 11.33 | 956,864 | +0.07(+0.67%) |
Jul 05, 2016 | 11.21 | 11.29 | 11.10 | 11.26 | 1,147,580 | -0.01(-0.09%) |
Jul 01, 2016 | 11.22 | 11.27 | 11.27 | 11.27 | 1,247,600 | +0.04(+0.33%) |
Jun 30, 2016 | 10.79 | 11.23 | 10.68 | 11.23 | 1,182,188 | +0.49(+4.54%) |
Jun 29, 2016 | 10.49 | 10.79 | 10.43 | 10.74 | 816,804 | +0.37(+3.52%) |
Jun 28, 2016 | 10.27 | 10.43 | 10.22 | 10.38 | 767,324 | +0.22(+2.14%) |
Jun 27, 2016 | 10.30 | 10.30 | 9.935 | 10.16 | 1,101,684 | -0.24(-2.35%) |
Jun 24, 2016 | 10.36 | 10.59 | 10.32 | 10.40 | 1,104,820 | -0.50(-4.61%) |
Jun 23, 2016 | 10.62 | 10.91 | 10.61 | 10.91 | 779,952 | +0.40(+3.76%) |
Jun 22, 2016 | 10.50 | 10.70 | 10.46 | 10.51 | 519,068 | +0.01(+0.10%) |
Jun 21, 2016 | 10.62 | 10.68 | 10.41 | 10.50 | 529,968 | -0.10(-0.92%) |
Jun 20, 2016 | 10.62 | 10.80 | 10.59 | 10.60 | 579,536 | +0.10(+0.98%) |
Jun 17, 2016 | 10.35 | 10.54 | 10.20 | 10.50 | 1,622,520 | +0.17(+1.65%) |
Jun 16, 2016 | 10.24 | 10.34 | 10.12 | 10.33 | 832,940 | -0.02(-0.24%) |
Jun 15, 2016 | 10.37 | 10.53 | 10.35 | 10.35 | 721,704 | +0.03(+0.29%) |
Jun 14, 2016 | 10.28 | 10.43 | 10.25 | 10.32 | 1,827,756 | -0.04(-0.34%) |
Jun 13, 2016 | 10.53 | 10.72 | 10.33 | 10.36 | 856,452 | -0.25(-2.38%) |
Jun 10, 2016 | 10.82 | 10.82 | 10.53 | 10.61 | 950,176 | -0.34(-3.06%) |
Jun 09, 2016 | 11.09 | 11.10 | 10.91 | 10.95 | 632,912 | -0.19(-1.68%) |
Jun 08, 2016 | 10.95 | 11.15 | 10.89 | 11.13 | 928,940 | +0.18(+1.67%) |
Jun 07, 2016 | 10.90 | 11.08 | 10.85 | 10.95 | 930,448 | +0.05(+0.48%) |
Jun 06, 2016 | 10.79 | 10.91 | 10.77 | 10.90 | 847,784 | +0.11(+0.97%) |
Jun 03, 2016 | 10.82 | 10.83 | 10.71 | 10.79 | 807,092 | -0.03(-0.25%) |
Jun 02, 2016 | 10.96 | 11.03 | 10.67 | 10.82 | 1,053,488 | -0.21(-1.93%) |
Jun 01, 2016 | 11.29 | 11.29 | 11.03 | 11.03 | 1,047,168 | -0.26(-2.30%) |
May 31, 2016 | 11.07 | 11.34 | 11.05 | 11.29 | 1,431,860 | +0.21(+1.94%) |
May 27, 2016 | 11.12 | 11.08 | 11.08 | 11.08 | 1,812,000 | -0.09(-0.78%) |
May 26, 2016 | 11.15 | 11.28 | 11.03 | 11.16 | 915,268 | +0.01(+0.07%) |
May 25, 2016 | 11.19 | 11.28 | 11.09 | 11.16 | 903,452 | +0.03(+0.27%) |
May 24, 2016 | 10.74 | 11.16 | 10.64 | 11.13 | 1,612,468 | +0.48(+4.53%) |
May 23, 2016 | 10.75 | 10.90 | 10.58 | 10.64 | 907,236 | -0.07(-0.65%) |
May 20, 2016 | 10.54 | 10.72 | 10.54 | 10.71 | 893,124 | +0.24(+2.32%) |
May 19, 2016 | 10.50 | 10.60 | 10.33 | 10.47 | 683,076 | -0.08(-0.73%) |
May 18, 2016 | 10.56 | 10.76 | 10.48 | 10.55 | 979,836 | -0.10(-0.94%) |
May 17, 2016 | 10.38 | 10.71 | 10.28 | 10.65 | 1,665,148 | +0.26(+2.45%) |
May 16, 2016 | 10.39 | 10.59 | 10.37 | 10.39 | 1,553,856 | +0.01(+0.10%) |
May 13, 2016 | 10.52 | 10.64 | 10.32 | 10.38 | 1,943,528 | -0.17(-1.59%) |
May 12, 2016 | 10.84 | 10.88 | 10.52 | 10.55 | 1,253,880 | -0.22(-2.09%) |
May 11, 2016 | 10.95 | 11.09 | 10.52 | 10.78 | 2,185,580 | -0.23(-2.07%) |
May 10, 2016 | 12.37 | 12.50 | 10.43 | 11.01 | 6,078,116 | -0.52(-4.49%) |
May 09, 2016 | 11.51 | 11.65 | 11.47 | 11.52 | 1,912,808 | +0.04(+0.35%) |
May 06, 2016 | 11.66 | 11.83 | 11.24 | 11.48 | 2,071,684 | -0.19(-1.59%) |
May 05, 2016 | 11.50 | 11.74 | 11.42 | 11.67 | 1,102,492 | +0.24(+2.10%) |
May 04, 2016 | 11.59 | 11.69 | 11.38 | 11.43 | 1,339,112 | -0.23(-1.97%) |
May 03, 2016 | 11.85 | 11.87 | 11.54 | 11.66 | 1,114,028 | -0.27(-2.24%) |