Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.44 | 13.44 | 13.44 | 0 | +0.48(+3.70%) | |
Dec 29, 2016 | 13.44 | 13.80 | 12.96 | 12.96 | 18,997 | -0.48(-3.57%) |
Dec 28, 2016 | 13.68 | 13.92 | 13.44 | 13.44 | 18,798 | -0.36(-2.61%) |
Dec 27, 2016 | 13.80 | 14.04 | 13.68 | 13.80 | 21,924 | -0.24(-1.71%) |
Dec 23, 2016 | 14.04 | 14.04 | 14.04 | 0 | +0.36(+2.63%) | |
Dec 22, 2016 | 13.56 | 13.92 | 13.32 | 13.68 | 23,785 | -0.12(-0.87%) |
Dec 21, 2016 | 13.80 | 14.04 | 13.56 | 13.80 | 17,450 | -0.24(-1.71%) |
Dec 20, 2016 | 14.16 | 14.40 | 13.80 | 14.04 | 11,477 | -0.24(-1.68%) |
Dec 19, 2016 | 13.68 | 14.64 | 13.57 | 14.28 | 15,240 | +0.60(+4.39%) |
Dec 16, 2016 | 13.80 | 14.16 | 13.56 | 13.68 | 22,137 | -0.24(-1.72%) |
Dec 15, 2016 | 13.68 | 14.16 | 13.44 | 13.92 | 4,394 | +0.12(+0.87%) |
Dec 14, 2016 | 13.80 | 14.27 | 13.56 | 13.80 | 11,512 | -0.12(-0.86%) |
Dec 13, 2016 | 13.80 | 14.28 | 13.80 | 13.92 | 10,252 | -0.12(-0.86%) |
Dec 12, 2016 | 14.28 | 14.40 | 13.68 | 14.04 | 6,506 | -0.36(-2.49%) |
Dec 09, 2016 | 13.80 | 14.52 | 13.80 | 14.40 | 13,098 | +0.48(+3.45%) |
Dec 08, 2016 | 14.04 | 14.16 | 13.56 | 13.92 | 8,708 | -0.24(-1.69%) |
Dec 07, 2016 | 13.68 | 14.28 | 13.32 | 14.16 | 31,685 | +0.36(+2.61%) |
Dec 06, 2016 | 13.44 | 13.92 | 12.60 | 13.80 | 42,669 | +0.96(+7.48%) |
Dec 05, 2016 | 13.68 | 14.04 | 12.84 | 12.84 | 17,707 | -0.60(-4.46%) |
Dec 02, 2016 | 13.20 | 13.68 | 13.20 | 13.44 | 8,708 | +0.12(+0.90%) |
Dec 01, 2016 | 13.56 | 14.32 | 13.20 | 13.32 | 11,715 | -0.36(-2.63%) |
Nov 30, 2016 | 13.92 | 14.04 | 13.56 | 13.68 | 11,390 | -0.36(-2.56%) |
Nov 29, 2016 | 14.16 | 14.56 | 13.92 | 14.04 | 10,072 | +0.00(+0.00%) |
Nov 28, 2016 | 14.64 | 15.12 | 14.04 | 14.04 | 14,490 | -0.72(-4.88%) |
Nov 25, 2016 | 14.40 | 14.88 | 14.28 | 14.76 | 2,461 | +0.48(+3.35%) |
Nov 23, 2016 | 14.28 | 14.28 | 14.28 | 0 | -0.36(-2.45%) | |
Nov 22, 2016 | 14.76 | 14.76 | 14.47 | 14.64 | 4,305 | +0.12(+0.83%) |
Nov 21, 2016 | 14.76 | 15.00 | 14.40 | 14.52 | 7,015 | -0.36(-2.42%) |
Nov 18, 2016 | 14.76 | 15.00 | 14.40 | 14.88 | 5,560 | +0.12(+0.81%) |
Nov 17, 2016 | 15.00 | 15.00 | 14.52 | 14.76 | 7,429 | -0.24(-1.60%) |
Nov 16, 2016 | 14.88 | 15.12 | 14.40 | 15.00 | 5,498 | -0.12(-0.79%) |
Nov 15, 2016 | 15.36 | 15.36 | 14.76 | 15.12 | 3,187 | -0.12(-0.79%) |
Nov 14, 2016 | 15.36 | 15.36 | 14.88 | 15.24 | 5,061 | +0.24(+1.60%) |
Nov 11, 2016 | 15.00 | 15.36 | 14.64 | 15.00 | 4,585 | +0.00(+0.00%) |
Nov 10, 2016 | 14.64 | 15.24 | 13.56 | 15.00 | 19,055 | +0.72(+5.04%) |
Nov 09, 2016 | 13.56 | 14.52 | 13.56 | 14.28 | 8,456 | +0.72(+5.31%) |
Nov 08, 2016 | 14.04 | 14.04 | 12.96 | 13.56 | 15,161 | +0.00(+0.00%) |
Nov 07, 2016 | 13.80 | 14.76 | 13.20 | 13.56 | 5,308 | +0.00(+0.00%) |
Nov 04, 2016 | 13.68 | 14.04 | 13.56 | 13.56 | 12,981 | +0.00(+0.00%) |
Nov 03, 2016 | 14.64 | 14.76 | 13.20 | 13.56 | 26,399 | -0.96(-6.61%) |
Nov 02, 2016 | 15.60 | 15.72 | 14.40 | 14.52 | 14,701 | -0.60(-3.97%) |
Nov 01, 2016 | 15.12 | 15.24 | 15.00 | 15.12 | 9,274 | +0.12(+0.80%) |
Oct 31, 2016 | 15.24 | 15.38 | 14.76 | 15.00 | 15,018 | -0.24(-1.57%) |
Oct 28, 2016 | 15.00 | 15.36 | 14.40 | 15.24 | 12,510 | +0.60(+4.10%) |
Oct 27, 2016 | 14.64 | 15.00 | 14.40 | 14.64 | 17,640 | -0.12(-0.81%) |
Oct 26, 2016 | 15.60 | 15.72 | 14.64 | 14.76 | 14,823 | -0.72(-4.65%) |
Oct 25, 2016 | 15.84 | 15.96 | 14.40 | 15.48 | 23,099 | -0.60(-3.73%) |
Oct 24, 2016 | 16.80 | 16.86 | 15.96 | 16.08 | 10,528 | -0.72(-4.29%) |
Oct 21, 2016 | 16.56 | 17.40 | 16.56 | 16.80 | 11,537 | -0.24(-1.41%) |
Oct 20, 2016 | 16.20 | 17.40 | 16.20 | 17.04 | 6,697 | +0.48(+2.90%) |
Oct 19, 2016 | 16.56 | 16.68 | 16.08 | 16.56 | 8,334 | +0.12(+0.73%) |
Oct 18, 2016 | 16.75 | 16.75 | 16.08 | 16.44 | 8,483 | -0.12(-0.72%) |
Oct 17, 2016 | 16.32 | 17.04 | 16.08 | 16.56 | 10,642 | +0.12(+0.73%) |
Oct 14, 2016 | 16.92 | 17.04 | 16.08 | 16.44 | 13,093 | -0.72(-4.20%) |
Oct 13, 2016 | 17.82 | 18.12 | 16.80 | 17.16 | 15,430 | -0.72(-4.03%) |
Oct 12, 2016 | 17.76 | 18.24 | 17.40 | 17.88 | 8,136 | +0.24(+1.36%) |
Oct 11, 2016 | 17.88 | 18.36 | 17.64 | 17.64 | 18,430 | -0.48(-2.65%) |
Oct 10, 2016 | 17.93 | 18.24 | 17.40 | 18.12 | 10,041 | +0.48(+2.72%) |
Oct 07, 2016 | 17.88 | 18.00 | 16.80 | 17.64 | 26,300 | -0.24(-1.34%) |
Oct 06, 2016 | 16.80 | 18.60 | 16.68 | 17.88 | 100,517 | +1.20(+7.19%) |
Oct 05, 2016 | 16.20 | 16.92 | 15.96 | 16.68 | 43,005 | +0.78(+4.91%) |
Oct 04, 2016 | 16.09 | 16.32 | 15.84 | 15.90 | 6,947 | +0.06(+0.38%) |
Oct 03, 2016 | 16.08 | 16.44 | 15.84 | 15.84 | 3,704 | -0.12(-0.75%) |
Sep 30, 2016 | 16.32 | 16.68 | 15.96 | 15.96 | 11,735 | +0.12(+0.76%) |
Sep 29, 2016 | 16.32 | 16.92 | 15.84 | 15.84 | 7,798 | -0.48(-2.94%) |
Sep 28, 2016 | 16.71 | 16.71 | 16.32 | 16.32 | 4,934 | -0.12(-0.73%) |
Sep 27, 2016 | 16.44 | 16.80 | 16.32 | 16.44 | 6,527 | -0.12(-0.72%) |
Sep 26, 2016 | 16.80 | 17.40 | 16.32 | 16.56 | 17,316 | -0.24(-1.43%) |
Sep 23, 2016 | 16.56 | 16.92 | 16.08 | 16.80 | 17,209 | +0.36(+2.19%) |
Sep 22, 2016 | 16.20 | 16.92 | 16.08 | 16.44 | 12,706 | +0.36(+2.24%) |
Sep 21, 2016 | 16.20 | 16.56 | 15.72 | 16.08 | 7,437 | -0.24(-1.47%) |
Sep 20, 2016 | 16.56 | 16.80 | 16.08 | 16.32 | 14,261 | -0.24(-1.45%) |
Sep 19, 2016 | 16.20 | 16.68 | 16.08 | 16.56 | 7,208 | +0.24(+1.47%) |
Sep 16, 2016 | 15.96 | 16.44 | 15.96 | 16.32 | 5,149 | +0.12(+0.74%) |
Sep 15, 2016 | 15.48 | 16.56 | 15.84 | 16.20 | 23,446 | +0.36(+2.27%) |
Sep 14, 2016 | 15.84 | 16.08 | 15.72 | 15.84 | 11,890 | +0.12(+0.76%) |
Sep 13, 2016 | 16.32 | 16.32 | 15.60 | 15.72 | 11,795 | -0.12(-0.76%) |
Sep 12, 2016 | 15.84 | 16.08 | 15.48 | 15.84 | 6,203 | +0.00(+0.00%) |
Sep 09, 2016 | 16.08 | 16.20 | 15.84 | 15.84 | 11,495 | -0.24(-1.49%) |
Sep 08, 2016 | 15.96 | 16.32 | 15.84 | 16.08 | 14,950 | +0.00(+0.00%) |
Sep 07, 2016 | 16.08 | 16.44 | 15.96 | 16.08 | 14,292 | +0.24(+1.52%) |
Sep 06, 2016 | 16.08 | 16.20 | 15.84 | 15.84 | 9,769 | -0.12(-0.75%) |
Sep 02, 2016 | 16.08 | 15.96 | 15.96 | 15.96 | 5,441 | -0.12(-0.75%) |
Sep 01, 2016 | 16.44 | 16.56 | 15.96 | 16.08 | 5,696 | -0.12(-0.74%) |
Aug 31, 2016 | 16.44 | 16.80 | 16.20 | 16.20 | 15,863 | -0.36(-2.17%) |
Aug 30, 2016 | 16.56 | 16.80 | 16.33 | 16.56 | 3,960 | +0.12(+0.73%) |
Aug 29, 2016 | 16.44 | 16.68 | 16.32 | 16.44 | 11,813 | +0.12(+0.74%) |
Aug 26, 2016 | 16.80 | 16.80 | 16.32 | 16.32 | 6,710 | -0.36(-2.16%) |
Aug 25, 2016 | 16.44 | 16.80 | 16.20 | 16.68 | 8,255 | +0.36(+2.21%) |
Aug 24, 2016 | 16.68 | 17.40 | 15.96 | 16.32 | 27,697 | -0.72(-4.23%) |
Aug 23, 2016 | 16.56 | 18.00 | 16.46 | 17.04 | 60,004 | +0.48(+2.90%) |
Aug 22, 2016 | 16.08 | 16.68 | 15.72 | 16.56 | 11,987 | +0.60(+3.76%) |
Aug 19, 2016 | 15.96 | 16.08 | 15.84 | 15.96 | 9,536 | +0.12(+0.76%) |
Aug 18, 2016 | 16.08 | 16.32 | 15.84 | 15.84 | 8,098 | -0.36(-2.22%) |
Aug 17, 2016 | 16.44 | 16.68 | 15.84 | 16.20 | 9,419 | -0.24(-1.46%) |
Aug 16, 2016 | 15.72 | 16.92 | 15.60 | 16.44 | 42,571 | +0.72(+4.58%) |
Aug 15, 2016 | 15.84 | 16.32 | 15.60 | 15.72 | 7,608 | +0.12(+0.77%) |
Aug 12, 2016 | 15.96 | 15.96 | 15.36 | 15.60 | 7,924 | -0.24(-1.52%) |
Aug 11, 2016 | 15.72 | 16.32 | 15.36 | 15.84 | 25,928 | +0.12(+0.76%) |
Aug 10, 2016 | 16.16 | 16.44 | 15.60 | 15.72 | 15,845 | -0.48(-2.96%) |
Aug 09, 2016 | 15.96 | 16.32 | 15.84 | 16.20 | 18,846 | +0.36(+2.27%) |
Aug 08, 2016 | 17.04 | 17.04 | 15.84 | 15.84 | 21,052 | -0.48(-2.94%) |
Aug 05, 2016 | 16.20 | 17.16 | 16.19 | 16.32 | 16,941 | +0.00(+0.00%) |
Aug 04, 2016 | 16.56 | 16.80 | 16.08 | 16.32 | 17,637 | -0.12(-0.73%) |
Aug 03, 2016 | 16.08 | 17.04 | 16.08 | 16.44 | 21,217 | +0.24(+1.48%) |
Aug 02, 2016 | 16.56 | 16.68 | 16.21 | 16.20 | 19,101 | -0.24(-1.46%) |
Aug 01, 2016 | 16.68 | 17.40 | 16.44 | 16.44 | 11,781 | -0.36(-2.14%) |
Jul 29, 2016 | 18.12 | 18.36 | 16.32 | 16.80 | 48,515 | -0.96(-5.41%) |
Jul 28, 2016 | 16.68 | 19.92 | 16.32 | 17.76 | 226,288 | +2.16(+13.85%) |
Jul 27, 2016 | 15.24 | 15.96 | 15.24 | 15.60 | 11,466 | +0.36(+2.36%) |
Jul 26, 2016 | 15.60 | 15.60 | 15.24 | 15.24 | 13,344 | -0.24(-1.55%) |
Jul 25, 2016 | 15.72 | 16.02 | 15.24 | 15.48 | 7,959 | -0.12(-0.77%) |
Jul 22, 2016 | 15.72 | 16.20 | 15.60 | 15.60 | 4,368 | -0.12(-0.76%) |
Jul 21, 2016 | 16.08 | 16.80 | 15.72 | 15.72 | 6,027 | -0.36(-2.24%) |
Jul 20, 2016 | 16.08 | 16.56 | 15.66 | 16.08 | 11,205 | +0.00(+0.00%) |
Jul 19, 2016 | 15.84 | 16.32 | 15.78 | 16.08 | 9,631 | +0.12(+0.75%) |
Jul 18, 2016 | 15.72 | 16.08 | 15.24 | 15.96 | 15,875 | +0.36(+2.31%) |
Jul 15, 2016 | 15.72 | 15.96 | 15.36 | 15.60 | 4,762 | -0.12(-0.76%) |
Jul 14, 2016 | 15.48 | 16.20 | 15.48 | 15.72 | 12,752 | +0.12(+0.77%) |
Jul 13, 2016 | 16.32 | 16.32 | 15.48 | 15.60 | 10,755 | -0.36(-2.26%) |
Jul 12, 2016 | 15.60 | 16.32 | 15.60 | 15.96 | 9,384 | +0.36(+2.31%) |
Jul 11, 2016 | 15.96 | 16.32 | 15.48 | 15.60 | 11,242 | -0.12(-0.76%) |
Jul 08, 2016 | 15.48 | 16.44 | 15.48 | 15.72 | 21,100 | +0.24(+1.55%) |
Jul 07, 2016 | 16.08 | 16.44 | 15.36 | 15.48 | 12,744 | -0.60(-3.73%) |
Jul 05, 2016 | 16.44 | 16.80 | 15.84 | 16.08 | 18,767 | -0.24(-1.47%) |
Jul 01, 2016 | 15.72 | 16.32 | 16.32 | 16.32 | 12,891 | +0.72(+4.62%) |
Jun 30, 2016 | 15.36 | 15.84 | 15.12 | 15.60 | 22,740 | +0.36(+2.36%) |
Jun 29, 2016 | 15.72 | 15.84 | 14.88 | 15.24 | 13,837 | +0.12(+0.79%) |
Jun 28, 2016 | 15.24 | 15.84 | 14.93 | 15.12 | 19,216 | +0.36(+2.44%) |
Jun 27, 2016 | 15.60 | 15.72 | 14.28 | 14.76 | 34,316 | -0.96(-6.11%) |
Jun 24, 2016 | 15.12 | 16.44 | 15.01 | 15.72 | 258,586 | -0.36(-2.24%) |
Jun 23, 2016 | 15.96 | 16.44 | 15.48 | 16.08 | 28,899 | +0.48(+3.08%) |
Jun 22, 2016 | 16.20 | 16.56 | 15.12 | 15.60 | 31,908 | -0.36(-2.26%) |
Jun 21, 2016 | 17.04 | 17.04 | 15.72 | 15.96 | 28,537 | -0.72(-4.32%) |
Jun 20, 2016 | 16.68 | 17.04 | 16.56 | 16.68 | 14,622 | +0.12(+0.72%) |
Jun 17, 2016 | 16.20 | 17.04 | 16.20 | 16.56 | 18,217 | +0.12(+0.73%) |
Jun 16, 2016 | 16.43 | 16.68 | 15.96 | 16.44 | 15,276 | -0.24(-1.44%) |
Jun 15, 2016 | 16.44 | 17.28 | 16.20 | 16.68 | 19,864 | +0.24(+1.46%) |
Jun 14, 2016 | 16.44 | 16.92 | 15.96 | 16.44 | 20,480 | -0.12(-0.72%) |
Jun 13, 2016 | 17.28 | 17.52 | 16.44 | 16.56 | 18,789 | -0.72(-4.17%) |
Jun 10, 2016 | 17.76 | 17.88 | 16.80 | 17.28 | 27,871 | -0.84(-4.64%) |
Jun 09, 2016 | 18.72 | 19.56 | 18.00 | 18.12 | 19,101 | -1.08(-5.62%) |
Jun 08, 2016 | 19.44 | 19.44 | 18.84 | 19.20 | 14,989 | -0.12(-0.62%) |
Jun 07, 2016 | 19.56 | 19.56 | 18.96 | 19.32 | 17,485 | -0.12(-0.62%) |
Jun 06, 2016 | 18.84 | 20.04 | 18.00 | 19.44 | 39,014 | +0.96(+5.19%) |
Jun 03, 2016 | 18.96 | 18.96 | 18.00 | 18.48 | 23,504 | -0.48(-2.53%) |
Jun 02, 2016 | 18.36 | 19.44 | 18.00 | 18.96 | 34,065 | +0.60(+3.27%) |
Jun 01, 2016 | 18.11 | 18.96 | 17.64 | 18.36 | 34,080 | +0.48(+2.68%) |
May 31, 2016 | 18.00 | 18.24 | 17.40 | 17.88 | 15,788 | +0.00(+0.00%) |
May 27, 2016 | 17.16 | 17.88 | 17.88 | 17.88 | 8,408 | +0.84(+4.93%) |
May 26, 2016 | 18.36 | 18.36 | 16.80 | 17.04 | 37,489 | -1.68(-8.97%) |
May 25, 2016 | 18.84 | 18.96 | 17.52 | 18.72 | 37,915 | -0.12(-0.64%) |
May 24, 2016 | 18.00 | 19.20 | 16.98 | 18.84 | 101,708 | +1.68(+9.79%) |
May 23, 2016 | 17.04 | 18.00 | 16.92 | 17.16 | 35,494 | +0.00(+0.00%) |
May 20, 2016 | 16.44 | 17.40 | 16.20 | 17.16 | 22,622 | +0.72(+4.38%) |
May 19, 2016 | 16.80 | 17.04 | 16.08 | 16.44 | 15,559 | -0.48(-2.84%) |
May 18, 2016 | 16.68 | 17.28 | 16.68 | 16.92 | 14,425 | +0.24(+1.44%) |
May 17, 2016 | 17.16 | 17.28 | 16.56 | 16.68 | 11,416 | -0.48(-2.80%) |
May 16, 2016 | 16.80 | 17.28 | 16.44 | 17.16 | 11,396 | +0.60(+3.62%) |
May 13, 2016 | 16.80 | 17.16 | 16.20 | 16.56 | 16,530 | -0.12(-0.72%) |
May 12, 2016 | 17.28 | 17.52 | 16.56 | 16.68 | 44,143 | -0.36(-2.11%) |
May 11, 2016 | 17.52 | 17.52 | 16.32 | 17.04 | 20,572 | -0.36(-2.07%) |
May 10, 2016 | 17.40 | 17.88 | 16.80 | 17.40 | 13,292 | +0.60(+3.57%) |
May 09, 2016 | 16.80 | 18.00 | 16.56 | 16.80 | 33,925 | -0.24(-1.41%) |
May 06, 2016 | 16.32 | 17.16 | 16.08 | 17.04 | 27,555 | +0.60(+3.65%) |
May 05, 2016 | 17.52 | 18.00 | 16.32 | 16.44 | 31,896 | -1.08(-6.16%) |
May 04, 2016 | 18.12 | 18.36 | 17.16 | 17.52 | 22,734 | -0.60(-3.31%) |
May 03, 2016 | 18.12 | 18.84 | 17.52 | 18.12 | 30,151 | -0.60(-3.21%) |
May 02, 2016 | 19.80 | 19.98 | 18.12 | 18.72 | 48,251 | -1.08(-5.45%) |
Apr 29, 2016 | 20.40 | 20.76 | 19.20 | 19.80 | 51,666 | -0.36(-1.79%) |
Apr 28, 2016 | 20.28 | 23.16 | 19.79 | 20.16 | 125,948 | +0.00(+0.00%) |
Apr 27, 2016 | 20.76 | 21.02 | 19.44 | 20.16 | 24,270 | -0.24(-1.18%) |
Apr 26, 2016 | 22.56 | 22.56 | 19.68 | 20.40 | 75,720 | -1.92(-8.60%) |
Apr 25, 2016 | 19.20 | 23.16 | 18.96 | 22.32 | 148,069 | +3.36(+17.72%) |
Apr 22, 2016 | 18.60 | 19.80 | 18.12 | 18.96 | 55,987 | +0.60(+3.27%) |
Apr 21, 2016 | 17.76 | 18.84 | 17.16 | 18.36 | 43,191 | +0.72(+4.08%) |
Apr 20, 2016 | 17.64 | 18.24 | 17.16 | 17.64 | 32,260 | -0.12(-0.68%) |
Apr 19, 2016 | 18.12 | 18.48 | 17.40 | 17.76 | 26,474 | -0.24(-1.33%) |
Apr 18, 2016 | 18.00 | 18.48 | 17.16 | 18.00 | 13,234 | -0.12(-0.66%) |
Apr 15, 2016 | 18.00 | 18.48 | 17.52 | 18.12 | 20,523 | +0.00(+0.00%) |
Apr 14, 2016 | 17.28 | 18.48 | 17.28 | 18.12 | 32,648 | +0.48(+2.72%) |
Apr 13, 2016 | 16.80 | 17.76 | 16.20 | 17.64 | 22,771 | +1.08(+6.52%) |
Apr 12, 2016 | 17.52 | 17.88 | 16.38 | 16.56 | 18,378 | -0.72(-4.17%) |
Apr 11, 2016 | 18.12 | 18.24 | 17.16 | 17.28 | 17,140 | -0.36(-2.04%) |
Apr 08, 2016 | 18.48 | 18.48 | 17.40 | 17.64 | 21,939 | -0.48(-2.65%) |
Apr 07, 2016 | 18.48 | 18.48 | 17.52 | 18.12 | 8,484 | -0.36(-1.95%) |
Apr 06, 2016 | 17.64 | 18.96 | 17.04 | 18.48 | 23,117 | +0.72(+4.05%) |
Apr 05, 2016 | 18.24 | 18.36 | 17.16 | 17.76 | 38,773 | -0.60(-3.27%) |
Apr 04, 2016 | 19.20 | 19.68 | 18.12 | 18.36 | 25,302 | -0.60(-3.16%) |
Apr 01, 2016 | 19.08 | 19.44 | 18.24 | 18.96 | 31,659 | +0.00(+0.00%) |
Mar 31, 2016 | 18.00 | 19.92 | 16.92 | 18.96 | 81,716 | +1.80(+10.49%) |
Mar 30, 2016 | 17.40 | 18.24 | 16.68 | 17.16 | 20,305 | -0.12(-0.69%) |
Mar 29, 2016 | 16.32 | 17.52 | 16.08 | 17.28 | 11,519 | +0.72(+4.35%) |
Mar 28, 2016 | 17.04 | 17.52 | 16.20 | 16.56 | 22,358 | -0.36(-2.13%) |
Mar 24, 2016 | 16.44 | 16.92 | 16.92 | 16.92 | 13,258 | +0.48(+2.92%) |
Mar 23, 2016 | 17.52 | 18.36 | 16.32 | 16.44 | 23,296 | -1.20(-6.80%) |
Mar 22, 2016 | 16.92 | 17.88 | 16.86 | 17.64 | 13,574 | +0.48(+2.80%) |
Mar 21, 2016 | 16.80 | 18.00 | 16.68 | 17.16 | 20,522 | +0.00(+0.00%) |
Mar 18, 2016 | 16.56 | 17.52 | 16.20 | 17.16 | 36,309 | +0.96(+5.93%) |
Mar 17, 2016 | 16.68 | 16.68 | 15.49 | 16.20 | 31,154 | -0.36(-2.17%) |
Mar 16, 2016 | 16.44 | 16.92 | 16.28 | 16.56 | 16,206 | +0.24(+1.47%) |
Mar 15, 2016 | 17.40 | 17.52 | 16.20 | 16.32 | 24,185 | -1.32(-7.48%) |
Mar 14, 2016 | 17.64 | 18.12 | 17.28 | 17.64 | 13,736 | +0.12(+0.68%) |
Mar 11, 2016 | 17.28 | 17.64 | 16.92 | 17.52 | 13,124 | +0.48(+2.82%) |
Mar 10, 2016 | 18.00 | 18.36 | 16.20 | 17.04 | 33,148 | -0.48(-2.74%) |
Mar 09, 2016 | 17.16 | 18.36 | 17.04 | 17.52 | 27,810 | +0.60(+3.55%) |
Mar 08, 2016 | 18.36 | 18.48 | 16.80 | 16.92 | 45,243 | -1.44(-7.84%) |
Mar 07, 2016 | 16.68 | 18.96 | 16.20 | 18.36 | 76,997 | +1.92(+11.68%) |
Mar 04, 2016 | 17.64 | 17.64 | 16.32 | 16.44 | 63,775 | -0.72(-4.20%) |
Mar 03, 2016 | 16.92 | 20.40 | 15.96 | 17.16 | 469,306 | +2.04(+13.49%) |
Mar 02, 2016 | 13.92 | 15.36 | 13.80 | 15.12 | 69,143 | +1.44(+10.53%) |
Mar 01, 2016 | 13.44 | 13.80 | 12.60 | 13.68 | 39,843 | +0.24(+1.79%) |
Feb 29, 2016 | 13.44 | 13.80 | 13.32 | 13.44 | 25,388 | -0.12(-0.88%) |
Feb 26, 2016 | 13.44 | 13.92 | 13.20 | 13.56 | 21,643 | +0.12(+0.89%) |
Feb 25, 2016 | 13.68 | 13.68 | 13.20 | 13.44 | 15,048 | -0.24(-1.75%) |
Feb 24, 2016 | 13.20 | 13.92 | 12.78 | 13.68 | 20,772 | +0.24(+1.79%) |
Feb 23, 2016 | 14.28 | 14.52 | 13.20 | 13.44 | 25,633 | -0.84(-5.88%) |
Feb 22, 2016 | 14.52 | 15.12 | 14.04 | 14.28 | 35,572 | +0.12(+0.85%) |
Feb 19, 2016 | 15.36 | 15.60 | 14.16 | 14.16 | 25,722 | -1.32(-8.53%) |
Feb 18, 2016 | 14.40 | 16.56 | 13.80 | 15.48 | 81,189 | +1.32(+9.32%) |
Feb 17, 2016 | 14.16 | 14.64 | 13.68 | 14.16 | 20,133 | +0.06(+0.43%) |
Feb 16, 2016 | 13.32 | 14.28 | 12.96 | 14.10 | 16,135 | +0.78(+5.86%) |
Feb 12, 2016 | 13.80 | 13.32 | 13.32 | 13.32 | 69,016 | -0.24(-1.77%) |
Feb 11, 2016 | 13.32 | 13.68 | 13.08 | 13.56 | 27,263 | +0.12(+0.89%) |
Feb 10, 2016 | 13.80 | 14.40 | 13.32 | 13.44 | 32,167 | -0.36(-2.61%) |
Feb 09, 2016 | 13.08 | 13.92 | 13.02 | 13.80 | 31,630 | +0.60(+4.55%) |
Feb 08, 2016 | 13.44 | 14.16 | 12.96 | 13.20 | 71,487 | -0.36(-2.65%) |
Feb 05, 2016 | 13.80 | 14.28 | 13.56 | 13.56 | 21,048 | -0.72(-5.04%) |
Feb 04, 2016 | 13.44 | 14.64 | 13.44 | 14.28 | 28,192 | +0.96(+7.21%) |
Feb 03, 2016 | 14.04 | 14.04 | 12.84 | 13.32 | 50,932 | -0.84(-5.93%) |
Feb 02, 2016 | 14.64 | 15.12 | 13.56 | 14.16 | 37,093 | -0.60(-4.07%) |
Feb 01, 2016 | 14.64 | 15.96 | 14.16 | 14.76 | 45,175 | +0.36(+2.50%) |
Jan 29, 2016 | 15.00 | 17.16 | 14.16 | 14.40 | 55,775 | -0.60(-4.00%) |
Jan 28, 2016 | 16.08 | 16.44 | 15.00 | 15.00 | 20,245 | -0.96(-6.02%) |
Jan 27, 2016 | 16.56 | 16.68 | 15.12 | 15.96 | 23,649 | -0.72(-4.32%) |
Jan 26, 2016 | 16.68 | 17.16 | 16.20 | 16.68 | 15,515 | +0.00(+0.00%) |
Jan 25, 2016 | 17.64 | 18.24 | 16.44 | 16.68 | 13,875 | -1.08(-6.08%) |
Jan 22, 2016 | 18.00 | 18.60 | 17.40 | 17.76 | 19,469 | +0.24(+1.37%) |
Jan 21, 2016 | 17.16 | 18.40 | 16.68 | 17.52 | 17,497 | +0.00(+0.00%) |
Jan 20, 2016 | 15.00 | 17.76 | 14.76 | 17.52 | 38,441 | +2.16(+14.06%) |
Jan 19, 2016 | 16.08 | 17.88 | 15.12 | 15.36 | 20,592 | -0.72(-4.48%) |
Jan 15, 2016 | 16.20 | 16.08 | 16.08 | 16.08 | 24,950 | -0.72(-4.29%) |
Jan 14, 2016 | 15.72 | 17.38 | 15.36 | 16.80 | 27,704 | +0.96(+6.06%) |
Jan 13, 2016 | 18.24 | 19.08 | 15.84 | 15.84 | 19,694 | -1.68(-9.59%) |
Jan 12, 2016 | 17.40 | 18.72 | 16.32 | 17.52 | 41,032 | +0.12(+0.69%) |
Jan 11, 2016 | 19.20 | 20.94 | 17.40 | 17.40 | 33,263 | -1.56(-8.23%) |
Jan 08, 2016 | 18.36 | 19.44 | 18.36 | 18.96 | 43,035 | +0.60(+3.27%) |
Jan 07, 2016 | 19.08 | 19.79 | 18.24 | 18.36 | 36,143 | -1.44(-7.27%) |
Jan 06, 2016 | 21.00 | 21.24 | 19.32 | 19.80 | 41,779 | -1.44(-6.78%) |
Jan 05, 2016 | 21.36 | 21.84 | 20.76 | 21.24 | 17,390 | -0.12(-0.56%) |