Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.10 | 10.45 | 9.875 | 10.30 | 1,052,310 | +0.20(+1.98%) |
Apr 27, 2017 | 10.25 | 10.30 | 9.700 | 10.10 | 1,199,624 | -0.15(-1.46%) |
Apr 26, 2017 | 10.20 | 10.40 | 9.650 | 10.25 | 1,840,972 | -0.10(-0.97%) |
Apr 25, 2017 | 10.80 | 10.85 | 9.875 | 10.35 | 1,642,431 | -0.60(-5.48%) |
Apr 24, 2017 | 11.40 | 11.40 | 10.90 | 10.95 | 1,132,959 | -0.75(-6.41%) |
Apr 21, 2017 | 11.60 | 11.75 | 11.25 | 11.70 | 746,356 | +0.10(+0.86%) |
Apr 20, 2017 | 11.60 | 11.90 | 11.45 | 11.60 | 728,760 | -0.10(-0.85%) |
Apr 19, 2017 | 11.20 | 11.70 | 11.05 | 11.70 | 1,284,407 | +0.35(+3.08%) |
Apr 18, 2017 | 11.90 | 11.90 | 11.20 | 11.35 | 976,182 | -0.45(-3.81%) |
Apr 17, 2017 | 11.75 | 12.24 | 11.60 | 11.80 | 1,037,100 | +0.10(+0.85%) |
Apr 13, 2017 | 11.80 | 11.85 | 11.50 | 11.70 | 699,885 | -0.05(-0.43%) |
Apr 12, 2017 | 11.50 | 11.75 | 11.35 | 11.75 | 679,540 | +0.20(+1.73%) |
Apr 11, 2017 | 11.50 | 11.75 | 11.33 | 11.55 | 842,296 | +0.20(+1.76%) |
Apr 10, 2017 | 11.10 | 11.45 | 11.00 | 11.35 | 420,911 | +0.15(+1.34%) |
Apr 07, 2017 | 11.45 | 11.60 | 11.10 | 11.20 | 855,894 | -0.05(-0.44%) |
Apr 06, 2017 | 11.40 | 11.43 | 11.10 | 11.25 | 453,497 | -0.15(-1.32%) |
Apr 05, 2017 | 11.05 | 11.50 | 11.05 | 11.40 | 744,049 | +0.20(+1.79%) |
Apr 04, 2017 | 11.45 | 11.50 | 11.07 | 11.20 | 655,696 | -0.20(-1.75%) |
Apr 03, 2017 | 10.95 | 11.43 | 10.90 | 11.40 | 671,127 | +0.40(+3.64%) |
Mar 31, 2017 | 10.95 | 11.35 | 10.70 | 11.00 | 1,149,834 | +0.05(+0.46%) |
Mar 30, 2017 | 11.50 | 11.65 | 10.80 | 10.95 | 1,323,433 | -0.85(-7.20%) |
Mar 29, 2017 | 11.65 | 11.85 | 11.55 | 11.80 | 892,619 | -0.10(-0.84%) |
Mar 28, 2017 | 11.90 | 12.15 | 11.70 | 11.90 | 1,159,496 | -0.05(-0.42%) |
Mar 27, 2017 | 12.60 | 12.67 | 11.80 | 11.95 | 590,032 | -0.10(-0.83%) |
Mar 24, 2017 | 12.65 | 12.85 | 12.03 | 12.05 | 771,941 | -0.75(-5.86%) |
Mar 23, 2017 | 12.25 | 12.85 | 12.05 | 12.80 | 1,367,772 | +0.60(+4.92%) |
Mar 22, 2017 | 12.30 | 12.35 | 11.95 | 12.20 | 728,656 | +0.15(+1.24%) |
Mar 21, 2017 | 11.50 | 12.20 | 11.43 | 12.05 | 1,515,222 | +0.55(+4.78%) |
Mar 20, 2017 | 10.95 | 11.50 | 10.95 | 11.50 | 711,454 | +0.55(+5.02%) |
Mar 17, 2017 | 11.10 | 11.35 | 10.70 | 10.95 | 1,784,590 | -0.10(-0.90%) |
Mar 16, 2017 | 11.45 | 11.45 | 10.85 | 11.05 | 827,152 | -0.15(-1.34%) |
Mar 15, 2017 | 10.10 | 11.30 | 9.900 | 11.20 | 1,213,662 | +1.15(+11.44%) |
Mar 14, 2017 | 10.50 | 10.68 | 10.00 | 10.05 | 754,746 | -0.45(-4.29%) |
Mar 13, 2017 | 10.35 | 10.87 | 10.25 | 10.50 | 840,463 | +0.25(+2.44%) |
Mar 10, 2017 | 9.800 | 10.40 | 9.800 | 10.25 | 502,934 | +0.50(+5.13%) |
Mar 09, 2017 | 9.800 | 10.05 | 9.700 | 9.750 | 423,866 | -0.05(-0.51%) |
Mar 08, 2017 | 9.400 | 10.03 | 9.359 | 9.800 | 752,140 | +0.35(+3.70%) |
Mar 07, 2017 | 9.400 | 9.850 | 9.300 | 9.450 | 758,077 | -0.05(-0.53%) |
Mar 06, 2017 | 9.800 | 9.900 | 9.300 | 9.500 | 833,879 | -0.45(-4.52%) |
Mar 03, 2017 | 9.500 | 9.950 | 9.350 | 9.950 | 961,701 | +0.50(+5.29%) |
Mar 02, 2017 | 10.25 | 10.25 | 9.219 | 9.450 | 942,527 | -0.85(-8.25%) |
Mar 01, 2017 | 10.00 | 10.40 | 9.650 | 10.30 | 822,957 | +0.10(+0.98%) |
Feb 28, 2017 | 10.30 | 10.70 | 10.05 | 10.20 | 592,256 | +0.00(+0.00%) |
Feb 27, 2017 | 11.30 | 11.75 | 10.05 | 10.20 | 1,165,886 | -1.15(-10.13%) |
Feb 24, 2017 | 11.60 | 11.75 | 11.30 | 11.35 | 684,621 | -0.05(-0.44%) |
Feb 23, 2017 | 11.75 | 11.75 | 11.35 | 11.40 | 775,300 | +0.05(+0.44%) |
Feb 22, 2017 | 11.50 | 11.66 | 11.15 | 11.35 | 772,913 | -0.20(-1.73%) |
Feb 21, 2017 | 11.50 | 11.75 | 11.35 | 11.55 | 775,856 | -0.25(-2.12%) |
Feb 17, 2017 | 11.80 | 11.80 | 11.80 | 0 | -0.20(-1.67%) | |
Feb 16, 2017 | 11.50 | 12.00 | 11.31 | 12.00 | 761,012 | +0.75(+6.67%) |
Feb 15, 2017 | 11.10 | 11.45 | 11.10 | 11.25 | 613,541 | -0.05(-0.44%) |
Feb 14, 2017 | 11.20 | 11.50 | 11.00 | 11.30 | 729,481 | +0.30(+2.73%) |
Feb 13, 2017 | 11.05 | 11.15 | 10.88 | 11.00 | 369,981 | -0.10(-0.90%) |
Feb 10, 2017 | 10.55 | 11.20 | 10.25 | 11.10 | 889,156 | +0.65(+6.22%) |
Feb 09, 2017 | 10.80 | 10.88 | 10.45 | 10.45 | 605,512 | -0.35(-3.24%) |
Feb 08, 2017 | 10.55 | 10.95 | 10.55 | 10.80 | 546,580 | +0.30(+2.86%) |
Feb 07, 2017 | 10.45 | 10.90 | 10.25 | 10.50 | 715,496 | +0.00(+0.00%) |
Feb 06, 2017 | 9.800 | 10.55 | 9.800 | 10.50 | 878,114 | +0.80(+8.25%) |
Feb 03, 2017 | 9.800 | 9.900 | 9.550 | 9.700 | 555,089 | -0.10(-1.02%) |
Feb 02, 2017 | 10.10 | 10.22 | 9.700 | 9.800 | 520,693 | -0.10(-1.01%) |
Feb 01, 2017 | 9.750 | 10.00 | 9.555 | 9.900 | 439,292 | +0.05(+0.51%) |
Jan 31, 2017 | 9.650 | 9.950 | 9.600 | 9.850 | 440,025 | +0.50(+5.35%) |
Jan 30, 2017 | 9.400 | 9.650 | 9.300 | 9.350 | 381,534 | -0.10(-1.06%) |
Jan 27, 2017 | 9.400 | 9.550 | 9.350 | 9.450 | 274,795 | +0.05(+0.53%) |
Jan 26, 2017 | 9.400 | 9.600 | 9.250 | 9.400 | 486,874 | -0.20(-2.08%) |
Jan 25, 2017 | 9.800 | 9.800 | 9.350 | 9.600 | 628,694 | -0.20(-2.04%) |
Jan 24, 2017 | 10.15 | 10.40 | 9.775 | 9.800 | 722,257 | -0.30(-2.97%) |
Jan 23, 2017 | 9.750 | 10.20 | 9.550 | 10.10 | 713,716 | +0.50(+5.21%) |
Jan 20, 2017 | 9.600 | 9.850 | 9.450 | 9.600 | 498,015 | +0.05(+0.52%) |
Jan 19, 2017 | 9.500 | 9.800 | 9.300 | 9.550 | 437,705 | -0.10(-1.04%) |
Jan 18, 2017 | 9.700 | 9.900 | 9.400 | 9.650 | 636,753 | -0.05(-0.52%) |
Jan 17, 2017 | 9.700 | 9.800 | 9.550 | 9.700 | 473,488 | +0.30(+3.19%) |
Jan 13, 2017 | 9.400 | 9.400 | 9.400 | 0 | +0.10(+1.08%) | |
Jan 12, 2017 | 9.450 | 9.700 | 9.150 | 9.300 | 541,468 | +0.00(+0.00%) |
Jan 11, 2017 | 9.500 | 9.600 | 9.150 | 9.300 | 521,680 | -0.20(-2.11%) |
Jan 10, 2017 | 8.950 | 9.500 | 8.950 | 9.500 | 643,715 | +0.65(+7.34%) |
Jan 09, 2017 | 9.050 | 9.200 | 8.750 | 8.850 | 541,885 | -0.05(-0.56%) |
Jan 06, 2017 | 9.250 | 9.400 | 8.625 | 8.900 | 610,309 | -0.50(-5.32%) |
Jan 05, 2017 | 8.850 | 9.550 | 8.850 | 9.400 | 878,391 | +0.75(+8.67%) |
Jan 04, 2017 | 8.900 | 8.950 | 8.500 | 8.650 | 519,073 | +0.00(+0.00%) |
Jan 03, 2017 | 8.150 | 8.700 | 8.150 | 8.650 | 473,598 | +0.50(+6.13%) |
Dec 30, 2016 | 8.150 | 8.150 | 8.150 | 0 | -0.20(-2.40%) | |
Dec 29, 2016 | 8.200 | 8.690 | 8.200 | 8.350 | 1,231,691 | +0.25(+3.09%) |
Dec 28, 2016 | 8.000 | 8.245 | 7.900 | 8.100 | 381,521 | -0.05(-0.61%) |
Dec 27, 2016 | 7.650 | 8.250 | 7.600 | 8.150 | 770,093 | +0.60(+7.95%) |
Dec 23, 2016 | 7.550 | 7.550 | 7.550 | 0 | +0.10(+1.34%) | |
Dec 22, 2016 | 7.600 | 7.800 | 7.400 | 7.450 | 565,884 | -0.20(-2.61%) |
Dec 21, 2016 | 7.900 | 7.940 | 7.600 | 7.650 | 475,500 | -0.15(-1.92%) |
Dec 20, 2016 | 7.600 | 7.900 | 7.450 | 7.800 | 628,600 | +0.00(+0.00%) |
Dec 19, 2016 | 7.700 | 8.050 | 7.600 | 7.800 | 913,637 | +0.10(+1.30%) |
Dec 16, 2016 | 8.300 | 8.350 | 7.700 | 7.700 | 3,606,316 | -0.50(-6.10%) |
Dec 15, 2016 | 8.650 | 8.850 | 8.100 | 8.200 | 1,160,034 | -0.75(-8.38%) |
Dec 14, 2016 | 9.650 | 9.736 | 8.950 | 8.950 | 780,526 | -0.65(-6.77%) |
Dec 13, 2016 | 9.500 | 9.600 | 9.300 | 9.600 | 456,008 | +0.10(+1.05%) |
Dec 12, 2016 | 9.450 | 9.650 | 9.350 | 9.500 | 705,644 | +0.05(+0.53%) |
Dec 09, 2016 | 9.950 | 10.05 | 9.350 | 9.450 | 602,785 | -0.55(-5.50%) |
Dec 08, 2016 | 10.25 | 10.35 | 9.850 | 10.00 | 496,995 | -0.25(-2.44%) |
Dec 07, 2016 | 10.20 | 10.38 | 10.05 | 10.25 | 346,515 | +0.20(+1.99%) |
Dec 06, 2016 | 10.35 | 10.60 | 10.00 | 10.05 | 561,122 | -0.30(-2.90%) |
Dec 05, 2016 | 9.950 | 10.50 | 9.850 | 10.35 | 497,614 | +0.25(+2.48%) |
Dec 02, 2016 | 9.700 | 10.28 | 9.700 | 10.10 | 597,081 | +0.35(+3.59%) |
Dec 01, 2016 | 9.250 | 10.00 | 9.150 | 9.750 | 811,434 | +0.45(+4.84%) |
Nov 30, 2016 | 9.500 | 9.600 | 9.225 | 9.300 | 547,670 | -0.25(-2.62%) |
Nov 29, 2016 | 9.300 | 9.750 | 9.250 | 9.550 | 327,366 | +0.00(+0.00%) |
Nov 28, 2016 | 9.300 | 9.650 | 9.250 | 9.550 | 506,269 | +0.35(+3.80%) |
Nov 25, 2016 | 9.300 | 9.500 | 9.190 | 9.200 | 403,418 | -0.10(-1.08%) |
Nov 23, 2016 | 9.300 | 9.300 | 9.300 | 0 | -0.35(-3.63%) | |
Nov 22, 2016 | 9.400 | 9.750 | 9.200 | 9.650 | 788,918 | +0.30(+3.21%) |
Nov 21, 2016 | 9.250 | 9.455 | 9.175 | 9.350 | 673,959 | +0.10(+1.08%) |
Nov 18, 2016 | 9.100 | 9.350 | 9.100 | 9.250 | 875,507 | -0.05(-0.54%) |
Nov 17, 2016 | 9.400 | 9.575 | 9.160 | 9.300 | 893,147 | +0.05(+0.54%) |
Nov 16, 2016 | 9.550 | 9.650 | 9.200 | 9.250 | 757,412 | -0.35(-3.65%) |
Nov 15, 2016 | 9.150 | 9.650 | 9.100 | 9.600 | 465,211 | +0.50(+5.49%) |
Nov 14, 2016 | 9.000 | 9.450 | 8.600 | 9.100 | 815,983 | -0.05(-0.55%) |
Nov 11, 2016 | 10.00 | 10.15 | 9.000 | 9.150 | 1,187,542 | -0.90(-8.96%) |
Nov 10, 2016 | 10.90 | 10.90 | 9.950 | 10.05 | 809,770 | -0.65(-6.07%) |
Nov 09, 2016 | 11.20 | 11.20 | 10.30 | 10.70 | 893,728 | +0.10(+0.94%) |
Nov 08, 2016 | 10.70 | 10.95 | 10.30 | 10.60 | 637,093 | -0.10(-0.93%) |
Nov 07, 2016 | 11.05 | 11.15 | 10.55 | 10.70 | 715,923 | -0.65(-5.73%) |
Nov 04, 2016 | 11.65 | 11.75 | 11.15 | 11.35 | 453,768 | -0.20(-1.73%) |
Nov 03, 2016 | 11.25 | 11.65 | 11.15 | 11.55 | 367,306 | +0.25(+2.21%) |
Nov 02, 2016 | 11.40 | 12.05 | 11.10 | 11.30 | 1,184,744 | +0.10(+0.89%) |
Nov 01, 2016 | 11.15 | 11.40 | 11.06 | 11.20 | 373,793 | +0.25(+2.28%) |
Oct 31, 2016 | 10.75 | 10.96 | 10.50 | 10.95 | 344,192 | +0.20(+1.86%) |
Oct 28, 2016 | 10.55 | 11.00 | 10.50 | 10.75 | 359,538 | +0.20(+1.90%) |
Oct 27, 2016 | 10.95 | 11.02 | 10.55 | 10.55 | 280,933 | -0.35(-3.21%) |
Oct 26, 2016 | 11.15 | 11.35 | 10.75 | 10.90 | 345,399 | -0.30(-2.68%) |
Oct 25, 2016 | 11.05 | 11.35 | 11.05 | 11.20 | 365,753 | +0.20(+1.82%) |
Oct 24, 2016 | 11.35 | 11.40 | 10.90 | 11.00 | 481,906 | -0.25(-2.22%) |
Oct 21, 2016 | 11.35 | 11.35 | 11.17 | 11.25 | 262,752 | -0.12(-1.06%) |
Oct 20, 2016 | 11.33 | 11.45 | 11.09 | 11.37 | 318,135 | +0.06(+0.53%) |
Oct 19, 2016 | 11.44 | 11.59 | 11.21 | 11.31 | 723,620 | +0.12(+1.07%) |
Oct 18, 2016 | 11.04 | 11.25 | 10.81 | 11.19 | 579,226 | +0.35(+3.23%) |
Oct 17, 2016 | 10.64 | 10.94 | 10.62 | 10.84 | 363,200 | +0.23(+2.17%) |
Oct 14, 2016 | 10.52 | 10.89 | 10.45 | 10.61 | 544,807 | -0.03(-0.28%) |
Oct 13, 2016 | 10.73 | 11.08 | 10.50 | 10.64 | 517,937 | -0.08(-0.75%) |
Oct 12, 2016 | 10.52 | 10.86 | 10.48 | 10.72 | 454,977 | +0.24(+2.29%) |
Oct 11, 2016 | 10.28 | 10.53 | 10.17 | 10.48 | 649,254 | +0.06(+0.58%) |
Oct 10, 2016 | 10.28 | 10.49 | 10.26 | 10.42 | 418,381 | +0.16(+1.56%) |
Oct 07, 2016 | 10.39 | 10.67 | 10.00 | 10.26 | 623,475 | +0.11(+1.08%) |
Oct 06, 2016 | 10.00 | 10.29 | 9.920 | 10.15 | 576,977 | -0.17(-1.65%) |
Oct 05, 2016 | 10.51 | 10.57 | 9.920 | 10.32 | 868,406 | -0.03(-0.29%) |
Oct 04, 2016 | 10.54 | 10.62 | 10.15 | 10.35 | 1,318,115 | -0.62(-5.65%) |
Oct 03, 2016 | 11.00 | 11.14 | 10.84 | 10.97 | 455,725 | -0.06(-0.54%) |
Sep 30, 2016 | 11.39 | 11.50 | 10.96 | 11.03 | 456,650 | -0.16(-1.43%) |
Sep 29, 2016 | 11.13 | 11.33 | 10.93 | 11.19 | 365,021 | -0.05(-0.44%) |
Sep 28, 2016 | 10.99 | 11.44 | 10.66 | 11.24 | 755,334 | +0.23(+2.09%) |
Sep 27, 2016 | 10.72 | 11.04 | 10.58 | 11.01 | 723,966 | +0.11(+1.01%) |
Sep 26, 2016 | 11.14 | 11.38 | 10.89 | 10.90 | 399,143 | -0.27(-2.42%) |
Sep 23, 2016 | 11.70 | 11.72 | 11.08 | 11.17 | 777,294 | -0.57(-4.86%) |
Sep 22, 2016 | 12.04 | 12.08 | 11.66 | 11.74 | 873,906 | +0.03(+0.26%) |
Sep 21, 2016 | 11.00 | 11.78 | 10.95 | 11.71 | 1,195,068 | +0.85(+7.83%) |
Sep 20, 2016 | 10.94 | 10.95 | 10.68 | 10.86 | 478,228 | -0.04(-0.37%) |
Sep 19, 2016 | 11.06 | 11.38 | 10.74 | 10.90 | 789,411 | -0.18(-1.62%) |
Sep 16, 2016 | 11.00 | 11.09 | 10.84 | 11.08 | 4,344,533 | -0.04(-0.36%) |
Sep 15, 2016 | 11.09 | 11.35 | 10.91 | 11.12 | 743,912 | -0.04(-0.36%) |
Sep 14, 2016 | 11.47 | 11.70 | 11.04 | 11.16 | 756,513 | -0.17(-1.50%) |
Sep 13, 2016 | 11.70 | 11.74 | 11.15 | 11.33 | 748,337 | -0.47(-3.98%) |
Sep 12, 2016 | 10.99 | 11.95 | 10.94 | 11.80 | 1,174,268 | +0.61(+5.45%) |
Sep 09, 2016 | 11.93 | 12.01 | 11.14 | 11.19 | 891,481 | -0.98(-8.05%) |
Sep 08, 2016 | 12.42 | 12.59 | 12.07 | 12.17 | 488,482 | -0.28(-2.25%) |
Sep 07, 2016 | 12.30 | 12.47 | 11.84 | 12.45 | 710,194 | +0.15(+1.22%) |
Sep 06, 2016 | 12.00 | 12.34 | 11.75 | 12.30 | 881,827 | +0.61(+5.22%) |
Sep 02, 2016 | 11.49 | 11.69 | 11.69 | 11.69 | 713,900 | +0.57(+5.13%) |
Sep 01, 2016 | 10.53 | 11.12 | 10.49 | 11.12 | 752,990 | +0.57(+5.40%) |
Aug 31, 2016 | 10.66 | 10.85 | 10.41 | 10.55 | 862,709 | -0.18(-1.68%) |
Aug 30, 2016 | 11.00 | 11.00 | 10.61 | 10.73 | 993,206 | -0.39(-3.51%) |
Aug 29, 2016 | 10.96 | 11.26 | 10.90 | 11.12 | 698,473 | +0.05(+0.45%) |
Aug 26, 2016 | 11.25 | 11.67 | 10.93 | 11.07 | 952,585 | +0.01(+0.09%) |
Aug 25, 2016 | 10.77 | 11.20 | 10.53 | 11.06 | 1,208,508 | +0.22(+2.03%) |
Aug 24, 2016 | 11.97 | 11.97 | 10.83 | 10.84 | 2,554,344 | -1.21(-10.04%) |
Aug 23, 2016 | 12.72 | 12.87 | 12.02 | 12.05 | 914,405 | -0.60(-4.74%) |
Aug 22, 2016 | 12.81 | 12.85 | 12.53 | 12.65 | 652,650 | -0.29(-2.24%) |
Aug 19, 2016 | 13.19 | 13.27 | 12.93 | 12.94 | 799,914 | -0.46(-3.43%) |
Aug 18, 2016 | 13.25 | 13.48 | 13.15 | 13.40 | 808,942 | +0.21(+1.59%) |
Aug 17, 2016 | 13.11 | 13.26 | 12.79 | 13.19 | 874,144 | -0.01(-0.08%) |
Aug 16, 2016 | 13.20 | 13.33 | 12.97 | 13.20 | 765,041 | +0.09(+0.69%) |
Aug 15, 2016 | 13.08 | 13.33 | 12.98 | 13.11 | 483,565 | +0.01(+0.08%) |
Aug 12, 2016 | 13.40 | 13.50 | 12.96 | 13.10 | 626,888 | -0.10(-0.76%) |
Aug 11, 2016 | 13.50 | 13.63 | 13.14 | 13.20 | 672,661 | -0.25(-1.86%) |
Aug 10, 2016 | 13.45 | 13.73 | 13.12 | 13.45 | 785,027 | +0.29(+2.20%) |
Aug 09, 2016 | 13.17 | 13.31 | 13.06 | 13.16 | 517,651 | +0.05(+0.38%) |
Aug 08, 2016 | 13.23 | 13.45 | 13.09 | 13.11 | 674,315 | -0.12(-0.91%) |
Aug 05, 2016 | 13.38 | 13.39 | 12.94 | 13.23 | 884,617 | -0.34(-2.51%) |
Aug 04, 2016 | 13.36 | 13.72 | 13.36 | 13.57 | 421,567 | +0.25(+1.88%) |
Aug 03, 2016 | 13.39 | 13.47 | 13.09 | 13.32 | 419,712 | -0.13(-0.97%) |
Aug 02, 2016 | 13.52 | 13.78 | 13.33 | 13.45 | 972,047 | +0.03(+0.22%) |
Aug 01, 2016 | 13.23 | 13.49 | 12.99 | 13.42 | 546,339 | +0.18(+1.36%) |
Jul 29, 2016 | 12.86 | 13.39 | 12.80 | 13.24 | 923,878 | +0.54(+4.25%) |
Jul 28, 2016 | 13.06 | 13.19 | 12.41 | 12.70 | 794,136 | -0.20(-1.55%) |
Jul 27, 2016 | 12.17 | 13.03 | 12.08 | 12.90 | 1,055,957 | +0.82(+6.79%) |
Jul 26, 2016 | 11.87 | 12.22 | 11.78 | 12.08 | 714,682 | +0.32(+2.72%) |
Jul 25, 2016 | 12.11 | 12.11 | 11.66 | 11.76 | 949,422 | -0.50(-4.08%) |
Jul 22, 2016 | 12.14 | 12.39 | 12.06 | 12.26 | 486,276 | +0.00(+0.00%) |
Jul 21, 2016 | 12.17 | 12.55 | 12.10 | 12.26 | 757,064 | +0.22(+1.83%) |
Jul 20, 2016 | 12.87 | 12.91 | 11.94 | 12.04 | 1,704,018 | -1.30(-9.75%) |
Jul 19, 2016 | 13.64 | 13.66 | 13.29 | 13.34 | 616,883 | -0.43(-3.12%) |
Jul 18, 2016 | 13.89 | 14.08 | 13.64 | 13.77 | 647,128 | -0.12(-0.86%) |
Jul 15, 2016 | 14.02 | 14.18 | 13.85 | 13.89 | 668,516 | -0.24(-1.70%) |
Jul 14, 2016 | 14.02 | 14.29 | 13.78 | 14.13 | 878,279 | -0.25(-1.74%) |
Jul 13, 2016 | 14.41 | 14.52 | 14.12 | 14.38 | 841,655 | +0.24(+1.70%) |
Jul 12, 2016 | 14.92 | 14.95 | 14.07 | 14.14 | 1,312,091 | -0.82(-5.48%) |
Jul 11, 2016 | 14.91 | 15.27 | 14.70 | 14.96 | 952,659 | -0.06(-0.40%) |
Jul 08, 2016 | 14.80 | 15.07 | 14.70 | 15.02 | 790,749 | +0.32(+2.18%) |
Jul 07, 2016 | 15.27 | 15.28 | 14.71 | 14.70 | 951,376 | -0.71(-4.61%) |
Jul 06, 2016 | 15.03 | 15.88 | 15.01 | 15.41 | 1,627,186 | +0.48(+3.22%) |
Jul 05, 2016 | 15.00 | 15.22 | 14.27 | 14.93 | 1,709,863 | +0.02(+0.13%) |
Jul 01, 2016 | 14.98 | 14.91 | 14.91 | 14.91 | 1,038,400 | +0.23(+1.57%) |
Jun 30, 2016 | 14.55 | 14.82 | 14.25 | 14.68 | 832,760 | +0.20(+1.38%) |
Jun 29, 2016 | 14.26 | 14.64 | 14.13 | 14.48 | 926,081 | +0.36(+2.55%) |
Jun 28, 2016 | 14.17 | 14.41 | 13.87 | 14.12 | 919,767 | -0.28(-1.94%) |
Jun 27, 2016 | 14.84 | 15.22 | 13.91 | 14.40 | 1,545,262 | +0.00(+0.00%) |
Jun 24, 2016 | 14.64 | 14.74 | 13.81 | 14.40 | 1,241,376 | +0.67(+4.88%) |
Jun 23, 2016 | 13.86 | 14.07 | 13.59 | 13.73 | 552,951 | -0.19(-1.36%) |
Jun 22, 2016 | 13.75 | 13.99 | 13.45 | 13.92 | 695,724 | +0.28(+2.05%) |
Jun 21, 2016 | 13.74 | 13.95 | 13.50 | 13.64 | 679,351 | -0.34(-2.43%) |
Jun 20, 2016 | 13.54 | 14.18 | 13.54 | 13.98 | 740,534 | +0.07(+0.50%) |
Jun 17, 2016 | 13.94 | 14.13 | 13.68 | 13.91 | 1,549,595 | +0.04(+0.29%) |
Jun 16, 2016 | 14.66 | 14.78 | 13.70 | 13.87 | 1,276,152 | -0.31(-2.19%) |
Jun 15, 2016 | 13.36 | 14.33 | 13.31 | 14.18 | 1,152,424 | +0.88(+6.62%) |
Jun 14, 2016 | 13.48 | 13.72 | 13.12 | 13.30 | 800,711 | -0.18(-1.34%) |
Jun 13, 2016 | 14.00 | 14.07 | 13.25 | 13.48 | 1,094,723 | -0.21(-1.53%) |
Jun 10, 2016 | 14.10 | 14.60 | 13.57 | 13.69 | 1,050,207 | -0.34(-2.42%) |
Jun 09, 2016 | 13.66 | 14.13 | 13.53 | 14.03 | 734,639 | +0.38(+2.78%) |
Jun 08, 2016 | 13.94 | 13.99 | 13.49 | 13.65 | 953,059 | +0.24(+1.79%) |
Jun 07, 2016 | 13.41 | 13.75 | 13.20 | 13.41 | 735,546 | -0.20(-1.47%) |
Jun 06, 2016 | 13.48 | 13.67 | 13.07 | 13.61 | 917,035 | +0.27(+2.02%) |
Jun 03, 2016 | 12.86 | 13.40 | 12.70 | 13.34 | 1,518,462 | +1.01(+8.19%) |
Jun 02, 2016 | 12.11 | 12.55 | 11.86 | 12.33 | 707,543 | +0.24(+1.99%) |
Jun 01, 2016 | 12.13 | 12.33 | 11.83 | 12.09 | 573,805 | +0.06(+0.50%) |
May 31, 2016 | 11.81 | 12.31 | 11.31 | 12.03 | 974,457 | +0.00(+0.00%) |
May 27, 2016 | 12.32 | 12.03 | 12.03 | 12.03 | 834,300 | -0.44(-3.53%) |
May 26, 2016 | 12.86 | 13.07 | 12.35 | 12.47 | 610,093 | -0.20(-1.58%) |
May 25, 2016 | 12.35 | 12.77 | 11.75 | 12.67 | 1,016,634 | +0.19(+1.52%) |
May 24, 2016 | 13.49 | 13.70 | 12.45 | 12.48 | 1,576,149 | -1.39(-10.02%) |
May 23, 2016 | 12.95 | 14.14 | 12.90 | 13.87 | 1,269,627 | +0.67(+5.08%) |
May 20, 2016 | 13.42 | 13.44 | 12.65 | 13.20 | 875,310 | -0.10(-0.75%) |
May 19, 2016 | 12.39 | 13.33 | 12.26 | 13.30 | 1,337,411 | +0.28(+2.15%) |
May 18, 2016 | 13.75 | 14.01 | 12.91 | 13.02 | 1,286,814 | -0.96(-6.87%) |
May 17, 2016 | 13.91 | 14.52 | 13.75 | 13.98 | 944,428 | -0.05(-0.36%) |
May 16, 2016 | 13.88 | 14.28 | 13.65 | 14.03 | 1,313,942 | +0.51(+3.77%) |
May 13, 2016 | 13.45 | 14.01 | 13.35 | 13.52 | 1,052,935 | +0.18(+1.35%) |
May 12, 2016 | 13.41 | 13.88 | 13.14 | 13.34 | 791,815 | -0.21(-1.55%) |
May 11, 2016 | 13.83 | 14.02 | 12.96 | 13.55 | 1,061,139 | +0.06(+0.44%) |
May 10, 2016 | 12.74 | 13.56 | 12.67 | 13.49 | 917,923 | +0.57(+4.41%) |
May 09, 2016 | 12.85 | 13.00 | 12.62 | 12.92 | 1,129,711 | -0.53(-3.94%) |
May 06, 2016 | 13.31 | 13.69 | 13.20 | 13.45 | 1,425,400 | +0.38(+2.91%) |
May 05, 2016 | 12.94 | 13.40 | 12.73 | 13.07 | 977,684 | +0.34(+2.67%) |
May 04, 2016 | 13.40 | 13.84 | 12.51 | 12.73 | 1,551,978 | -0.93(-6.81%) |
May 03, 2016 | 14.02 | 14.43 | 13.52 | 13.66 | 1,342,965 | -0.44(-3.12%) |