Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.56 | 21.08 | 18.11 | 18.85 | 743,643 | -1.41(-6.96%) |
Apr 27, 2017 | 20.34 | 20.52 | 20.00 | 20.26 | 234,531 | -0.17(-0.83%) |
Apr 26, 2017 | 20.26 | 20.71 | 20.17 | 20.43 | 315,451 | +0.15(+0.74%) |
Apr 25, 2017 | 19.97 | 20.31 | 19.81 | 20.28 | 238,347 | +0.58(+2.94%) |
Apr 24, 2017 | 19.88 | 19.98 | 19.57 | 19.70 | 252,578 | +0.07(+0.36%) |
Apr 21, 2017 | 19.69 | 19.87 | 19.54 | 19.63 | 165,303 | -0.08(-0.41%) |
Apr 20, 2017 | 19.49 | 19.90 | 19.42 | 19.71 | 199,166 | +0.39(+2.02%) |
Apr 19, 2017 | 19.40 | 19.51 | 19.07 | 19.32 | 217,132 | -0.05(-0.26%) |
Apr 18, 2017 | 19.10 | 19.37 | 18.82 | 19.37 | 196,503 | +0.31(+1.63%) |
Apr 17, 2017 | 18.83 | 19.07 | 18.60 | 19.06 | 104,582 | +0.37(+1.98%) |
Apr 13, 2017 | 18.54 | 18.88 | 18.53 | 18.69 | 156,618 | +0.07(+0.38%) |
Apr 12, 2017 | 19.13 | 19.29 | 18.56 | 18.62 | 127,975 | -0.42(-2.21%) |
Apr 11, 2017 | 18.54 | 19.08 | 18.54 | 19.04 | 166,972 | +0.50(+2.70%) |
Apr 10, 2017 | 19.11 | 19.33 | 18.43 | 18.54 | 207,166 | -0.56(-2.93%) |
Apr 07, 2017 | 19.17 | 19.45 | 19.02 | 19.10 | 437,914 | -0.20(-1.04%) |
Apr 06, 2017 | 19.04 | 19.31 | 18.92 | 19.30 | 146,456 | +0.34(+1.79%) |
Apr 05, 2017 | 19.26 | 19.40 | 18.88 | 18.96 | 187,030 | -0.21(-1.10%) |
Apr 04, 2017 | 19.00 | 19.21 | 18.81 | 19.17 | 184,930 | +0.10(+0.52%) |
Apr 03, 2017 | 19.47 | 19.54 | 19.02 | 19.07 | 261,470 | -0.08(-0.42%) |
Mar 31, 2017 | 18.73 | 19.41 | 18.60 | 19.15 | 313,649 | +0.50(+2.68%) |
Mar 30, 2017 | 18.45 | 18.75 | 18.41 | 18.65 | 121,232 | +0.25(+1.36%) |
Mar 29, 2017 | 18.41 | 18.73 | 18.33 | 18.40 | 195,953 | -0.02(-0.11%) |
Mar 28, 2017 | 18.30 | 18.76 | 18.26 | 18.42 | 171,474 | +0.12(+0.66%) |
Mar 27, 2017 | 18.45 | 18.45 | 18.11 | 18.30 | 162,582 | -0.35(-1.88%) |
Mar 24, 2017 | 18.78 | 18.84 | 18.47 | 18.65 | 120,955 | -0.10(-0.53%) |
Mar 23, 2017 | 18.55 | 18.88 | 18.55 | 18.75 | 121,414 | +0.25(+1.35%) |
Mar 22, 2017 | 18.17 | 18.71 | 18.03 | 18.50 | 175,706 | +0.34(+1.87%) |
Mar 21, 2017 | 19.02 | 19.02 | 18.15 | 18.16 | 150,921 | -0.75(-3.97%) |
Mar 20, 2017 | 18.91 | 19.05 | 18.77 | 18.91 | 112,612 | +0.03(+0.16%) |
Mar 17, 2017 | 18.64 | 18.98 | 18.60 | 18.88 | 283,573 | +0.23(+1.23%) |
Mar 16, 2017 | 18.41 | 18.75 | 18.36 | 18.65 | 147,474 | +0.29(+1.58%) |
Mar 15, 2017 | 18.24 | 18.46 | 18.10 | 18.36 | 151,634 | +0.17(+0.93%) |
Mar 14, 2017 | 18.09 | 18.24 | 17.59 | 18.19 | 223,554 | +0.02(+0.11%) |
Mar 13, 2017 | 18.28 | 18.06 | 18.17 | 156,309 | -0.15(-0.82%) | |
Mar 10, 2017 | 18.09 | 18.34 | 17.90 | 18.32 | 232,702 | +0.45(+2.52%) |
Mar 09, 2017 | 17.79 | 17.97 | 17.68 | 17.87 | 186,401 | +0.01(+0.06%) |
Mar 08, 2017 | 18.22 | 18.44 | 17.86 | 17.86 | 124,336 | -0.31(-1.71%) |
Mar 07, 2017 | 18.12 | 18.36 | 18.11 | 18.17 | 138,455 | +0.06(+0.33%) |
Mar 06, 2017 | 18.35 | 18.36 | 18.04 | 18.11 | 176,874 | -0.28(-1.52%) |
Mar 03, 2017 | 18.05 | 18.51 | 17.96 | 18.39 | 321,582 | +0.32(+1.77%) |
Mar 02, 2017 | 18.25 | 18.37 | 17.92 | 18.07 | 382,174 | -0.25(-1.36%) |
Mar 01, 2017 | 18.09 | 18.42 | 17.89 | 18.32 | 479,175 | +0.46(+2.58%) |
Feb 28, 2017 | 18.06 | 18.06 | 17.74 | 17.86 | 499,900 | -0.24(-1.33%) |
Feb 27, 2017 | 18.05 | 18.34 | 17.83 | 18.10 | 309,136 | +0.02(+0.11%) |
Feb 24, 2017 | 18.04 | 18.31 | 17.74 | 18.08 | 256,557 | +0.14(+0.78%) |
Feb 23, 2017 | 18.50 | 18.50 | 17.90 | 17.94 | 140,322 | -0.47(-2.55%) |
Feb 22, 2017 | 18.33 | 18.47 | 18.06 | 18.41 | 243,809 | +0.15(+0.82%) |
Feb 21, 2017 | 18.26 | 18.49 | 18.18 | 18.26 | 207,036 | +0.02(+0.11%) |
Feb 17, 2017 | 18.24 | 18.24 | 18.24 | 0 | +0.24(+1.33%) | |
Feb 16, 2017 | 17.98 | 18.17 | 17.82 | 18.00 | 281,128 | -0.03(-0.17%) |
Feb 15, 2017 | 18.13 | 18.16 | 17.76 | 18.03 | 248,111 | -0.14(-0.77%) |
Feb 14, 2017 | 18.32 | 18.36 | 18.05 | 18.17 | 190,697 | -0.22(-1.20%) |
Feb 13, 2017 | 18.90 | 18.93 | 18.31 | 18.39 | 292,963 | -0.45(-2.39%) |
Feb 10, 2017 | 18.98 | 19.14 | 18.79 | 18.84 | 181,207 | -0.08(-0.42%) |
Feb 09, 2017 | 18.21 | 18.97 | 18.24 | 18.92 | 226,522 | +0.71(+3.90%) |
Feb 08, 2017 | 18.52 | 18.73 | 17.91 | 18.21 | 203,352 | -0.39(-2.10%) |
Feb 07, 2017 | 18.50 | 18.77 | 18.06 | 18.60 | 327,334 | +0.23(+1.25%) |
Feb 06, 2017 | 18.74 | 18.78 | 18.31 | 18.37 | 407,538 | -0.34(-1.82%) |
Feb 03, 2017 | 18.83 | 18.87 | 18.36 | 18.71 | 292,880 | +0.05(+0.27%) |
Feb 02, 2017 | 19.46 | 19.46 | 18.60 | 18.66 | 419,037 | -0.87(-4.45%) |
Feb 01, 2017 | 19.90 | 20.43 | 19.30 | 19.53 | 393,579 | -0.40(-2.01%) |
Jan 31, 2017 | 20.15 | 20.19 | 19.34 | 19.93 | 429,884 | -0.26(-1.29%) |
Jan 30, 2017 | 19.49 | 20.67 | 19.13 | 20.19 | 582,371 | +0.60(+3.06%) |
Jan 27, 2017 | 17.11 | 19.89 | 16.87 | 19.59 | 1,002,642 | +2.76(+16.40%) |
Jan 26, 2017 | 16.87 | 17.26 | 16.74 | 16.83 | 136,441 | -0.15(-0.88%) |
Jan 25, 2017 | 16.74 | 17.04 | 16.61 | 16.98 | 157,033 | +0.29(+1.74%) |
Jan 24, 2017 | 16.54 | 16.87 | 16.49 | 16.69 | 142,156 | +0.15(+0.91%) |
Jan 23, 2017 | 16.73 | 16.87 | 16.32 | 16.54 | 156,371 | -0.36(-2.13%) |
Jan 20, 2017 | 16.35 | 16.94 | 16.30 | 16.90 | 166,394 | +0.60(+3.68%) |
Jan 19, 2017 | 16.39 | 16.54 | 16.16 | 16.30 | 252,022 | -0.16(-0.97%) |
Jan 18, 2017 | 16.60 | 16.65 | 16.42 | 16.46 | 283,951 | -0.12(-0.72%) |
Jan 17, 2017 | 17.15 | 17.20 | 16.52 | 16.58 | 198,138 | -0.69(-4.00%) |
Jan 13, 2017 | 17.27 | 17.27 | 17.27 | 0 | +0.32(+1.89%) | |
Jan 12, 2017 | 17.48 | 17.52 | 16.67 | 16.95 | 245,558 | -0.61(-3.47%) |
Jan 11, 2017 | 17.55 | 17.67 | 17.01 | 17.56 | 182,974 | +0.03(+0.17%) |
Jan 10, 2017 | 17.31 | 17.73 | 17.28 | 17.53 | 129,433 | +0.19(+1.10%) |
Jan 09, 2017 | 17.18 | 17.48 | 17.10 | 17.34 | 136,776 | +0.02(+0.12%) |
Jan 06, 2017 | 17.52 | 17.52 | 17.06 | 17.32 | 132,261 | -0.08(-0.46%) |
Jan 05, 2017 | 17.49 | 17.68 | 17.03 | 17.40 | 223,894 | -0.15(-0.85%) |
Jan 04, 2017 | 17.52 | 17.73 | 17.30 | 17.55 | 174,075 | +0.05(+0.29%) |
Jan 03, 2017 | 17.45 | 17.53 | 17.16 | 17.50 | 159,430 | +0.34(+1.98%) |
Dec 30, 2016 | 17.16 | 17.16 | 17.16 | 0 | -0.25(-1.44%) | |
Dec 29, 2016 | 17.30 | 17.54 | 17.28 | 17.41 | 91,247 | +0.03(+0.17%) |
Dec 28, 2016 | 17.40 | 17.57 | 17.24 | 17.38 | 160,546 | -0.07(-0.40%) |
Dec 27, 2016 | 17.41 | 17.84 | 17.32 | 17.45 | 154,337 | +0.02(+0.11%) |
Dec 23, 2016 | 17.43 | 17.43 | 17.43 | 0 | +0.17(+0.98%) | |
Dec 22, 2016 | 17.07 | 17.28 | 16.78 | 17.26 | 125,988 | +0.31(+1.83%) |
Dec 21, 2016 | 17.15 | 17.23 | 16.86 | 16.95 | 126,518 | -0.21(-1.22%) |
Dec 20, 2016 | 17.26 | 17.56 | 17.09 | 17.16 | 197,803 | +0.09(+0.53%) |
Dec 19, 2016 | 17.65 | 17.71 | 16.97 | 17.07 | 331,937 | -0.46(-2.62%) |
Dec 16, 2016 | 16.91 | 17.66 | 16.76 | 17.53 | 738,518 | +0.79(+4.72%) |
Dec 15, 2016 | 16.32 | 16.77 | 15.80 | 16.74 | 320,464 | +0.57(+3.53%) |
Dec 14, 2016 | 16.25 | 16.57 | 16.03 | 16.17 | 178,178 | -0.21(-1.28%) |
Dec 13, 2016 | 16.54 | 16.87 | 16.25 | 16.38 | 259,950 | +0.00(+0.00%) |
Dec 12, 2016 | 16.42 | 16.61 | 16.16 | 16.38 | 156,880 | -0.12(-0.73%) |
Dec 09, 2016 | 16.41 | 16.59 | 16.28 | 16.50 | 211,142 | +0.17(+1.04%) |
Dec 08, 2016 | 16.19 | 16.68 | 16.17 | 16.33 | 344,588 | -0.02(-0.12%) |
Dec 07, 2016 | 16.33 | 16.68 | 16.25 | 16.35 | 275,049 | -0.02(-0.12%) |
Dec 06, 2016 | 16.03 | 16.63 | 15.71 | 16.37 | 276,325 | +0.53(+3.35%) |
Dec 05, 2016 | 15.14 | 15.89 | 15.14 | 15.84 | 288,263 | +0.61(+4.01%) |
Dec 02, 2016 | 14.93 | 15.47 | 14.84 | 15.23 | 340,865 | +0.38(+2.56%) |
Dec 01, 2016 | 14.71 | 15.30 | 14.57 | 14.85 | 211,980 | +0.17(+1.16%) |
Nov 30, 2016 | 14.47 | 15.11 | 14.47 | 14.68 | 318,502 | +0.20(+1.38%) |
Nov 29, 2016 | 14.31 | 14.89 | 13.98 | 14.48 | 212,069 | +0.25(+1.76%) |
Nov 28, 2016 | 14.54 | 14.63 | 14.22 | 14.23 | 182,699 | -0.33(-2.27%) |
Nov 25, 2016 | 14.08 | 14.57 | 14.02 | 14.56 | 164,774 | +0.41(+2.90%) |
Nov 23, 2016 | 14.15 | 14.15 | 14.15 | 0 | +0.15(+1.07%) | |
Nov 22, 2016 | 13.91 | 14.28 | 13.85 | 14.00 | 153,157 | +0.14(+1.01%) |
Nov 21, 2016 | 13.53 | 13.86 | 13.53 | 13.86 | 108,266 | +0.36(+2.67%) |
Nov 18, 2016 | 13.62 | 13.75 | 13.43 | 13.50 | 130,140 | -0.07(-0.52%) |
Nov 17, 2016 | 13.70 | 13.82 | 13.54 | 13.57 | 202,371 | -0.07(-0.51%) |
Nov 16, 2016 | 13.34 | 13.82 | 13.34 | 13.64 | 278,046 | +0.22(+1.64%) |
Nov 15, 2016 | 13.54 | 13.60 | 13.21 | 13.42 | 148,613 | -0.08(-0.59%) |
Nov 14, 2016 | 13.85 | 14.19 | 13.30 | 13.50 | 332,800 | -0.17(-1.24%) |
Nov 11, 2016 | 13.19 | 13.92 | 13.01 | 13.67 | 343,602 | +0.49(+3.72%) |
Nov 10, 2016 | 12.51 | 13.42 | 12.44 | 13.18 | 322,749 | +0.91(+7.42%) |
Nov 09, 2016 | 11.06 | 12.41 | 11.06 | 12.27 | 244,712 | +1.08(+9.65%) |
Nov 08, 2016 | 11.38 | 11.38 | 11.03 | 11.19 | 190,499 | -0.20(-1.76%) |
Nov 07, 2016 | 11.39 | 11.68 | 11.31 | 11.39 | 258,191 | +0.25(+2.24%) |
Nov 04, 2016 | 10.99 | 11.22 | 10.92 | 11.14 | 232,306 | +0.24(+2.20%) |
Nov 03, 2016 | 10.78 | 11.09 | 10.68 | 10.90 | 212,954 | +0.20(+1.87%) |
Nov 02, 2016 | 10.56 | 11.18 | 10.44 | 10.70 | 182,901 | +0.10(+0.94%) |
Nov 01, 2016 | 10.90 | 11.08 | 10.17 | 10.60 | 321,153 | -0.24(-2.21%) |
Oct 31, 2016 | 10.65 | 11.05 | 10.59 | 10.84 | 241,272 | +0.21(+1.98%) |
Oct 28, 2016 | 11.21 | 11.44 | 10.60 | 10.63 | 310,462 | -0.57(-5.09%) |
Oct 27, 2016 | 12.59 | 12.75 | 11.11 | 11.20 | 726,978 | -0.42(-3.61%) |
Oct 26, 2016 | 13.81 | 13.93 | 11.61 | 11.62 | 723,846 | -2.76(-19.19%) |
Oct 25, 2016 | 14.56 | 14.62 | 14.36 | 14.38 | 235,245 | -0.12(-0.83%) |
Oct 24, 2016 | 14.55 | 14.65 | 14.43 | 14.50 | 84,117 | +0.14(+0.97%) |
Oct 21, 2016 | 14.44 | 14.56 | 14.32 | 14.36 | 70,279 | -0.11(-0.76%) |
Oct 20, 2016 | 14.31 | 14.75 | 14.05 | 14.47 | 85,144 | +0.02(+0.14%) |
Oct 19, 2016 | 14.31 | 14.50 | 13.88 | 14.45 | 106,376 | +0.11(+0.77%) |
Oct 18, 2016 | 14.34 | 14.36 | 14.05 | 14.34 | 71,226 | +0.19(+1.34%) |
Oct 17, 2016 | 14.00 | 14.17 | 14.00 | 14.15 | 88,173 | +0.03(+0.21%) |
Oct 14, 2016 | 14.24 | 14.48 | 14.04 | 14.12 | 102,110 | -0.08(-0.56%) |
Oct 13, 2016 | 14.34 | 14.42 | 14.03 | 14.20 | 72,009 | -0.21(-1.46%) |
Oct 12, 2016 | 14.49 | 14.60 | 14.31 | 14.41 | 50,980 | +0.00(+0.00%) |
Oct 11, 2016 | 14.61 | 14.74 | 14.35 | 14.41 | 90,871 | -0.30(-2.04%) |
Oct 10, 2016 | 14.40 | 14.72 | 14.40 | 14.71 | 65,779 | +0.38(+2.65%) |
Oct 07, 2016 | 14.59 | 14.60 | 14.25 | 14.33 | 82,915 | -0.20(-1.38%) |
Oct 06, 2016 | 14.23 | 14.91 | 14.23 | 14.53 | 153,067 | +0.38(+2.69%) |
Oct 05, 2016 | 14.15 | 14.36 | 14.06 | 14.15 | 144,146 | +0.00(+0.00%) |
Oct 04, 2016 | 14.07 | 14.41 | 14.03 | 14.15 | 75,001 | +0.06(+0.43%) |
Oct 03, 2016 | 14.30 | 14.33 | 14.01 | 14.09 | 132,413 | -0.26(-1.81%) |
Sep 30, 2016 | 14.19 | 14.40 | 13.99 | 14.35 | 197,598 | +0.30(+2.14%) |
Sep 29, 2016 | 13.58 | 14.17 | 13.56 | 14.05 | 200,698 | +0.45(+3.31%) |
Sep 28, 2016 | 13.66 | 13.91 | 13.49 | 13.60 | 147,251 | -0.08(-0.58%) |
Sep 27, 2016 | 13.59 | 13.83 | 13.50 | 13.68 | 101,208 | +0.06(+0.44%) |
Sep 26, 2016 | 13.90 | 13.90 | 13.54 | 13.62 | 146,606 | -0.36(-2.58%) |
Sep 23, 2016 | 14.04 | 14.28 | 13.69 | 13.98 | 143,699 | -0.21(-1.48%) |
Sep 22, 2016 | 13.83 | 14.23 | 13.60 | 14.19 | 145,962 | +0.54(+3.96%) |
Sep 21, 2016 | 13.66 | 13.90 | 13.43 | 13.65 | 107,269 | +0.02(+0.15%) |
Sep 20, 2016 | 13.66 | 13.74 | 13.40 | 13.63 | 132,274 | +0.07(+0.52%) |
Sep 19, 2016 | 13.65 | 13.65 | 13.34 | 13.56 | 186,896 | -0.04(-0.29%) |
Sep 16, 2016 | 13.11 | 13.71 | 12.96 | 13.60 | 360,421 | +0.47(+3.58%) |
Sep 15, 2016 | 12.75 | 13.20 | 12.75 | 13.13 | 188,048 | +0.43(+3.39%) |
Sep 14, 2016 | 12.97 | 13.01 | 12.63 | 12.70 | 121,801 | -0.21(-1.63%) |
Sep 13, 2016 | 12.90 | 12.96 | 12.76 | 12.91 | 130,862 | -0.08(-0.62%) |
Sep 12, 2016 | 12.68 | 13.00 | 12.58 | 12.99 | 143,657 | +0.24(+1.88%) |
Sep 09, 2016 | 12.91 | 13.07 | 12.64 | 12.75 | 155,036 | -0.33(-2.52%) |
Sep 08, 2016 | 12.98 | 13.17 | 12.88 | 13.08 | 105,376 | +0.12(+0.93%) |
Sep 07, 2016 | 12.76 | 13.16 | 12.70 | 12.96 | 223,465 | +0.22(+1.73%) |
Sep 06, 2016 | 12.55 | 12.79 | 12.37 | 12.74 | 228,649 | +0.29(+2.33%) |
Sep 02, 2016 | 12.54 | 12.45 | 12.45 | 12.45 | 197,000 | -0.06(-0.48%) |
Sep 01, 2016 | 11.93 | 12.53 | 11.93 | 12.51 | 200,678 | +0.56(+4.69%) |
Aug 31, 2016 | 11.78 | 12.03 | 11.72 | 11.95 | 189,678 | +0.12(+1.01%) |
Aug 30, 2016 | 11.55 | 11.92 | 11.53 | 11.83 | 165,785 | +0.20(+1.72%) |
Aug 29, 2016 | 11.38 | 11.66 | 11.38 | 11.63 | 204,614 | +0.24(+2.11%) |
Aug 26, 2016 | 11.59 | 11.65 | 11.24 | 11.39 | 212,466 | -0.14(-1.21%) |
Aug 25, 2016 | 11.49 | 11.63 | 11.45 | 11.53 | 178,234 | +0.03(+0.26%) |
Aug 24, 2016 | 11.70 | 11.75 | 11.41 | 11.50 | 210,663 | -0.20(-1.71%) |
Aug 23, 2016 | 11.77 | 11.83 | 11.63 | 11.70 | 93,782 | +0.00(+0.00%) |
Aug 22, 2016 | 11.82 | 11.96 | 11.68 | 11.70 | 100,746 | -0.14(-1.18%) |
Aug 19, 2016 | 11.82 | 12.10 | 11.70 | 11.84 | 189,686 | +0.02(+0.17%) |
Aug 18, 2016 | 11.79 | 11.92 | 11.70 | 11.82 | 154,651 | +0.09(+0.77%) |
Aug 17, 2016 | 11.70 | 11.80 | 11.63 | 11.73 | 176,712 | +0.07(+0.60%) |
Aug 16, 2016 | 11.97 | 12.10 | 11.66 | 11.66 | 222,795 | -0.30(-2.51%) |
Aug 15, 2016 | 11.77 | 12.11 | 11.77 | 11.96 | 154,940 | +0.19(+1.61%) |
Aug 12, 2016 | 11.68 | 11.88 | 11.56 | 11.77 | 180,625 | +0.07(+0.60%) |
Aug 11, 2016 | 11.44 | 11.86 | 11.44 | 11.70 | 154,769 | +0.27(+2.36%) |
Aug 10, 2016 | 11.95 | 12.24 | 11.42 | 11.43 | 334,227 | +0.08(+0.70%) |
Aug 09, 2016 | 12.30 | 12.30 | 10.67 | 11.35 | 561,860 | -1.48(-11.54%) |
Aug 08, 2016 | 13.06 | 13.26 | 12.60 | 12.83 | 183,908 | -0.26(-1.99%) |
Aug 05, 2016 | 12.60 | 13.14 | 12.59 | 13.09 | 130,323 | +0.61(+4.89%) |
Aug 04, 2016 | 12.82 | 12.94 | 12.48 | 12.48 | 75,976 | -0.31(-2.42%) |
Aug 03, 2016 | 12.64 | 12.88 | 12.50 | 12.79 | 106,476 | +0.12(+0.95%) |
Aug 02, 2016 | 13.02 | 13.05 | 12.62 | 12.67 | 124,833 | -0.36(-2.76%) |
Aug 01, 2016 | 12.42 | 13.05 | 12.42 | 13.03 | 200,968 | +0.65(+5.25%) |
Jul 29, 2016 | 12.53 | 12.86 | 12.28 | 12.38 | 310,048 | -0.22(-1.75%) |
Jul 28, 2016 | 12.95 | 13.06 | 12.52 | 12.60 | 196,931 | -0.32(-2.48%) |
Jul 27, 2016 | 13.01 | 13.01 | 12.71 | 12.92 | 97,536 | -0.09(-0.69%) |
Jul 26, 2016 | 12.89 | 13.15 | 12.66 | 13.01 | 104,530 | +0.12(+0.93%) |
Jul 25, 2016 | 13.19 | 13.20 | 12.85 | 12.89 | 89,464 | -0.28(-2.13%) |
Jul 22, 2016 | 13.26 | 13.32 | 13.17 | 13.17 | 60,261 | -0.09(-0.68%) |
Jul 21, 2016 | 13.16 | 13.48 | 13.08 | 13.26 | 94,460 | -0.01(-0.08%) |
Jul 20, 2016 | 13.32 | 13.53 | 13.18 | 13.27 | 94,337 | -0.09(-0.67%) |
Jul 19, 2016 | 13.33 | 13.56 | 13.30 | 13.36 | 80,318 | -0.06(-0.45%) |
Jul 18, 2016 | 13.38 | 13.67 | 13.25 | 13.42 | 74,083 | -0.01(-0.07%) |
Jul 15, 2016 | 13.58 | 13.63 | 13.33 | 13.43 | 149,462 | -0.03(-0.22%) |
Jul 14, 2016 | 13.85 | 13.90 | 13.45 | 13.46 | 99,475 | -0.25(-1.82%) |
Jul 13, 2016 | 13.66 | 13.76 | 13.37 | 13.71 | 153,813 | +0.11(+0.81%) |
Jul 12, 2016 | 13.31 | 13.78 | 13.15 | 13.60 | 202,913 | +0.47(+3.58%) |
Jul 11, 2016 | 13.10 | 13.35 | 12.99 | 13.13 | 195,769 | +0.17(+1.31%) |
Jul 08, 2016 | 12.94 | 13.22 | 12.77 | 12.96 | 340,552 | +0.19(+1.49%) |
Jul 07, 2016 | 12.50 | 12.85 | 12.41 | 12.77 | 148,157 | +0.26(+2.08%) |
Jul 06, 2016 | 12.49 | 12.75 | 12.34 | 12.51 | 156,132 | -0.03(-0.24%) |
Jul 05, 2016 | 12.61 | 12.66 | 12.43 | 12.54 | 133,019 | -0.09(-0.71%) |
Jul 01, 2016 | 12.45 | 12.63 | 12.63 | 12.63 | 110,500 | +0.14(+1.12%) |
Jun 30, 2016 | 12.09 | 12.49 | 11.99 | 12.49 | 175,304 | +0.40(+3.31%) |
Jun 29, 2016 | 11.61 | 12.17 | 11.61 | 12.09 | 153,660 | +0.48(+4.13%) |
Jun 28, 2016 | 11.34 | 11.72 | 11.18 | 11.61 | 146,605 | +0.43(+3.85%) |
Jun 27, 2016 | 11.28 | 11.32 | 11.02 | 11.18 | 148,611 | -0.32(-2.78%) |
Jun 24, 2016 | 11.50 | 11.61 | 11.22 | 11.50 | 295,734 | -0.64(-5.27%) |
Jun 23, 2016 | 11.88 | 12.21 | 11.81 | 12.14 | 123,398 | +0.43(+3.67%) |
Jun 22, 2016 | 11.84 | 11.98 | 11.69 | 11.71 | 95,818 | -0.14(-1.18%) |
Jun 21, 2016 | 12.03 | 12.03 | 11.53 | 11.85 | 101,945 | -0.20(-1.66%) |
Jun 20, 2016 | 11.73 | 12.09 | 11.58 | 12.05 | 151,426 | +0.49(+4.24%) |
Jun 17, 2016 | 11.75 | 11.91 | 11.47 | 11.56 | 319,430 | -0.19(-1.62%) |
Jun 16, 2016 | 11.62 | 11.78 | 11.39 | 11.75 | 88,650 | +0.04(+0.34%) |
Jun 15, 2016 | 11.68 | 11.85 | 11.40 | 11.71 | 72,924 | +0.16(+1.39%) |
Jun 14, 2016 | 11.69 | 11.94 | 11.30 | 11.55 | 177,516 | -0.23(-1.95%) |
Jun 13, 2016 | 11.56 | 11.99 | 11.56 | 11.78 | 150,170 | +0.09(+0.77%) |
Jun 10, 2016 | 11.80 | 11.82 | 11.59 | 11.69 | 86,556 | -0.25(-2.09%) |
Jun 09, 2016 | 11.89 | 12.11 | 11.73 | 11.94 | 116,107 | -0.03(-0.25%) |
Jun 08, 2016 | 12.07 | 12.17 | 11.84 | 11.97 | 154,937 | -0.08(-0.66%) |
Jun 07, 2016 | 12.29 | 12.30 | 11.75 | 12.05 | 154,802 | -0.30(-2.43%) |
Jun 06, 2016 | 11.75 | 12.41 | 11.75 | 12.35 | 159,021 | +0.55(+4.66%) |
Jun 03, 2016 | 11.69 | 11.87 | 11.55 | 11.80 | 144,160 | +0.16(+1.37%) |
Jun 02, 2016 | 11.65 | 11.70 | 11.46 | 11.64 | 110,588 | -0.12(-1.02%) |
Jun 01, 2016 | 11.80 | 11.81 | 11.42 | 11.76 | 158,175 | -0.11(-0.93%) |
May 31, 2016 | 11.96 | 12.08 | 11.80 | 11.87 | 116,824 | -0.04(-0.34%) |
May 27, 2016 | 11.87 | 11.91 | 11.91 | 11.91 | 122,000 | +0.09(+0.76%) |
May 26, 2016 | 11.83 | 11.90 | 11.67 | 11.82 | 108,583 | +0.02(+0.17%) |
May 25, 2016 | 12.04 | 12.04 | 11.65 | 11.80 | 188,674 | -0.16(-1.34%) |
May 24, 2016 | 11.83 | 12.12 | 11.73 | 11.96 | 161,009 | +0.26(+2.22%) |
May 23, 2016 | 11.58 | 12.01 | 11.45 | 11.70 | 193,641 | +0.10(+0.86%) |
May 20, 2016 | 11.44 | 11.96 | 11.10 | 11.60 | 206,593 | +0.23(+2.02%) |
May 19, 2016 | 11.56 | 11.73 | 11.28 | 11.37 | 149,697 | -0.31(-2.65%) |
May 18, 2016 | 11.42 | 11.83 | 11.42 | 11.68 | 151,737 | +0.15(+1.30%) |
May 17, 2016 | 11.57 | 11.74 | 11.36 | 11.53 | 315,044 | -0.09(-0.77%) |
May 16, 2016 | 11.37 | 11.70 | 11.29 | 11.62 | 264,144 | +0.24(+2.11%) |
May 13, 2016 | 11.52 | 11.73 | 11.34 | 11.38 | 182,843 | -0.14(-1.22%) |
May 12, 2016 | 11.65 | 11.80 | 11.38 | 11.52 | 168,228 | -0.13(-1.12%) |
May 11, 2016 | 12.23 | 12.37 | 11.62 | 11.65 | 225,851 | -0.57(-4.66%) |
May 10, 2016 | 12.04 | 12.48 | 11.97 | 12.22 | 153,028 | +0.25(+2.09%) |
May 09, 2016 | 12.10 | 12.25 | 11.94 | 11.97 | 133,828 | -0.13(-1.07%) |
May 06, 2016 | 11.88 | 12.16 | 11.78 | 12.10 | 137,521 | +0.27(+2.28%) |
May 05, 2016 | 12.02 | 12.25 | 11.75 | 11.83 | 177,237 | -0.16(-1.33%) |
May 04, 2016 | 12.01 | 12.37 | 11.94 | 11.99 | 133,849 | -0.11(-0.91%) |
May 03, 2016 | 12.46 | 12.53 | 12.02 | 12.10 | 145,143 | -0.47(-3.74%) |