Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.61 | 12.17 | 11.58 | 12.04 | 173,893 | +0.41(+3.53%) |
Mar 30, 2017 | 11.57 | 11.68 | 11.49 | 11.63 | 73,819 | +0.09(+0.78%) |
Mar 29, 2017 | 11.93 | 12.05 | 11.48 | 11.54 | 101,201 | -0.40(-3.35%) |
Mar 28, 2017 | 11.32 | 11.99 | 11.31 | 11.94 | 153,318 | +0.61(+5.38%) |
Mar 27, 2017 | 10.80 | 11.46 | 10.65 | 11.33 | 121,732 | +0.29(+2.63%) |
Mar 24, 2017 | 11.13 | 11.38 | 10.86 | 11.04 | 122,209 | -0.07(-0.63%) |
Mar 23, 2017 | 11.05 | 11.21 | 10.97 | 11.11 | 158,732 | +0.06(+0.54%) |
Mar 22, 2017 | 11.16 | 11.23 | 10.95 | 11.05 | 171,508 | -0.21(-1.87%) |
Mar 21, 2017 | 11.70 | 11.70 | 11.17 | 11.26 | 176,815 | -0.35(-3.01%) |
Mar 20, 2017 | 11.75 | 11.85 | 11.48 | 11.61 | 226,750 | -0.18(-1.53%) |
Mar 17, 2017 | 11.46 | 11.86 | 11.32 | 11.79 | 341,855 | +0.26(+2.25%) |
Mar 16, 2017 | 11.09 | 11.68 | 11.09 | 11.53 | 180,053 | +0.43(+3.87%) |
Mar 15, 2017 | 11.13 | 11.42 | 11.08 | 11.10 | 542,814 | -0.01(-0.09%) |
Mar 14, 2017 | 11.19 | 11.21 | 10.87 | 11.11 | 70,256 | -0.14(-1.24%) |
Mar 13, 2017 | 10.91 | 11.35 | 10.83 | 11.25 | 65,698 | +0.34(+3.12%) |
Mar 10, 2017 | 11.05 | 11.16 | 10.83 | 10.91 | 56,917 | -0.10(-0.91%) |
Mar 09, 2017 | 11.07 | 11.49 | 10.80 | 11.01 | 70,493 | -0.05(-0.45%) |
Mar 08, 2017 | 11.47 | 11.47 | 11.04 | 11.06 | 66,289 | -0.32(-2.81%) |
Mar 07, 2017 | 11.57 | 11.95 | 11.31 | 11.38 | 100,879 | -0.23(-1.98%) |
Mar 06, 2017 | 11.32 | 11.94 | 11.15 | 11.61 | 129,273 | +0.25(+2.20%) |
Mar 03, 2017 | 11.38 | 11.54 | 11.01 | 11.36 | 158,579 | -0.07(-0.61%) |
Mar 02, 2017 | 11.40 | 11.47 | 11.25 | 11.43 | 72,776 | -0.02(-0.17%) |
Mar 01, 2017 | 11.15 | 11.51 | 10.93 | 11.45 | 229,361 | +0.49(+4.47%) |
Feb 28, 2017 | 11.70 | 11.83 | 10.94 | 10.96 | 199,451 | -0.77(-6.56%) |
Feb 27, 2017 | 12.37 | 12.44 | 11.53 | 11.73 | 282,166 | -0.66(-5.33%) |
Feb 24, 2017 | 10.35 | 12.55 | 10.35 | 12.39 | 542,235 | +1.62(+15.04%) |
Feb 23, 2017 | 10.88 | 10.98 | 10.56 | 10.77 | 139,655 | -0.12(-1.10%) |
Feb 22, 2017 | 10.87 | 11.04 | 10.48 | 10.89 | 147,976 | -0.16(-1.45%) |
Feb 21, 2017 | 11.25 | 11.27 | 10.91 | 11.05 | 115,479 | -0.11(-0.99%) |
Feb 17, 2017 | 11.16 | 11.16 | 11.16 | 0 | -0.10(-0.89%) | |
Feb 16, 2017 | 11.34 | 11.44 | 11.12 | 11.26 | 50,541 | -0.12(-1.05%) |
Feb 15, 2017 | 11.40 | 11.41 | 11.10 | 11.38 | 47,074 | -0.04(-0.35%) |
Feb 14, 2017 | 11.18 | 11.51 | 11.11 | 11.42 | 77,705 | +0.25(+2.24%) |
Feb 13, 2017 | 11.70 | 11.70 | 11.11 | 11.17 | 116,924 | -0.47(-4.04%) |
Feb 10, 2017 | 11.54 | 11.72 | 11.43 | 11.64 | 55,050 | +0.19(+1.66%) |
Feb 09, 2017 | 11.10 | 11.65 | 11.10 | 11.45 | 67,196 | +0.30(+2.69%) |
Feb 08, 2017 | 11.49 | 11.49 | 11.14 | 11.15 | 78,380 | -0.33(-2.87%) |
Feb 07, 2017 | 11.27 | 11.55 | 11.26 | 11.48 | 121,785 | +0.19(+1.68%) |
Feb 06, 2017 | 11.56 | 11.62 | 11.26 | 11.29 | 88,066 | -0.27(-2.34%) |
Feb 03, 2017 | 11.82 | 11.82 | 11.50 | 11.56 | 57,308 | -0.08(-0.69%) |
Feb 02, 2017 | 12.12 | 12.12 | 11.62 | 11.64 | 145,799 | -0.49(-4.04%) |
Feb 01, 2017 | 12.44 | 12.44 | 12.08 | 12.13 | 100,127 | -0.13(-1.06%) |
Jan 31, 2017 | 12.04 | 12.30 | 11.97 | 12.26 | 108,146 | +0.17(+1.41%) |
Jan 30, 2017 | 12.32 | 12.34 | 12.02 | 12.09 | 54,668 | -0.30(-2.42%) |
Jan 27, 2017 | 12.39 | 12.45 | 12.16 | 12.39 | 50,480 | +0.02(+0.16%) |
Jan 26, 2017 | 12.31 | 12.50 | 12.28 | 12.37 | 115,030 | +0.06(+0.49%) |
Jan 25, 2017 | 12.43 | 12.43 | 12.14 | 12.31 | 56,491 | +0.08(+0.65%) |
Jan 24, 2017 | 12.26 | 12.41 | 11.99 | 12.23 | 140,335 | -0.01(-0.08%) |
Jan 23, 2017 | 12.40 | 12.50 | 12.24 | 12.24 | 68,863 | -0.25(-2.00%) |
Jan 20, 2017 | 12.47 | 12.75 | 12.35 | 12.49 | 78,763 | +0.02(+0.16%) |
Jan 19, 2017 | 12.44 | 12.54 | 12.40 | 12.47 | 92,593 | +0.00(+0.00%) |
Jan 18, 2017 | 12.36 | 12.60 | 12.25 | 12.47 | 85,830 | +0.18(+1.46%) |
Jan 17, 2017 | 12.32 | 12.46 | 12.26 | 12.29 | 71,584 | -0.15(-1.21%) |
Jan 13, 2017 | 12.44 | 12.44 | 12.44 | 0 | -0.06(-0.48%) | |
Jan 12, 2017 | 12.10 | 12.55 | 12.07 | 12.50 | 124,729 | +0.36(+2.97%) |
Jan 11, 2017 | 12.25 | 12.27 | 11.80 | 12.14 | 174,514 | -0.03(-0.25%) |
Jan 10, 2017 | 11.57 | 12.24 | 11.57 | 12.17 | 124,894 | +0.54(+4.64%) |
Jan 09, 2017 | 11.41 | 12.01 | 11.19 | 11.63 | 244,789 | +0.73(+6.70%) |
Jan 06, 2017 | 10.88 | 10.99 | 10.59 | 10.90 | 86,351 | +0.52(+5.01%) |
Jan 05, 2017 | 10.69 | 10.98 | 10.33 | 10.38 | 123,895 | -0.49(-4.51%) |
Jan 04, 2017 | 10.59 | 10.89 | 10.59 | 10.87 | 128,351 | +0.32(+3.03%) |
Jan 03, 2017 | 10.80 | 10.81 | 10.33 | 10.55 | 100,222 | -0.10(-0.94%) |
Dec 30, 2016 | 10.65 | 10.65 | 10.65 | 0 | +0.21(+2.01%) | |
Dec 29, 2016 | 10.73 | 10.77 | 10.37 | 10.44 | 82,255 | -0.26(-2.43%) |
Dec 28, 2016 | 10.89 | 10.99 | 10.61 | 10.70 | 88,521 | -0.20(-1.83%) |
Dec 27, 2016 | 10.59 | 11.01 | 10.46 | 10.90 | 93,105 | +0.29(+2.73%) |
Dec 23, 2016 | 10.61 | 10.61 | 10.61 | 0 | +0.02(+0.19%) | |
Dec 22, 2016 | 10.44 | 10.61 | 10.30 | 10.59 | 82,450 | +0.12(+1.15%) |
Dec 21, 2016 | 10.47 | 10.59 | 10.35 | 10.47 | 84,596 | +0.02(+0.19%) |
Dec 20, 2016 | 10.45 | 10.51 | 10.28 | 10.45 | 62,423 | +0.08(+0.77%) |
Dec 19, 2016 | 10.68 | 10.68 | 10.29 | 10.37 | 98,402 | -0.23(-2.17%) |
Dec 16, 2016 | 10.53 | 10.69 | 10.50 | 10.60 | 291,287 | +0.12(+1.15%) |
Dec 15, 2016 | 10.32 | 10.53 | 10.32 | 10.48 | 97,904 | +0.22(+2.14%) |
Dec 14, 2016 | 10.43 | 10.50 | 10.23 | 10.26 | 73,067 | -0.22(-2.10%) |
Dec 13, 2016 | 10.41 | 10.58 | 10.33 | 10.48 | 83,081 | +0.16(+1.55%) |
Dec 12, 2016 | 10.46 | 10.68 | 10.30 | 10.32 | 176,823 | -0.23(-2.18%) |
Dec 09, 2016 | 10.53 | 10.63 | 10.48 | 10.55 | 74,790 | +0.01(+0.09%) |
Dec 08, 2016 | 10.45 | 10.75 | 10.35 | 10.54 | 117,787 | +0.12(+1.15%) |
Dec 07, 2016 | 10.61 | 10.64 | 10.37 | 10.42 | 125,767 | -0.24(-2.25%) |
Dec 06, 2016 | 10.52 | 10.67 | 10.32 | 10.66 | 121,001 | +0.15(+1.43%) |
Dec 05, 2016 | 10.28 | 10.52 | 10.28 | 10.51 | 98,760 | +0.30(+2.94%) |
Dec 02, 2016 | 10.08 | 10.30 | 9.960 | 10.21 | 131,416 | +0.16(+1.59%) |
Dec 01, 2016 | 10.23 | 10.53 | 10.00 | 10.05 | 228,695 | -0.11(-1.08%) |
Nov 30, 2016 | 10.41 | 10.58 | 10.12 | 10.16 | 171,144 | -0.14(-1.36%) |
Nov 29, 2016 | 10.21 | 10.35 | 10.13 | 10.30 | 169,017 | +0.12(+1.18%) |
Nov 28, 2016 | 10.30 | 10.52 | 10.13 | 10.18 | 235,836 | -0.17(-1.64%) |
Nov 25, 2016 | 10.32 | 10.45 | 10.23 | 10.35 | 31,949 | +0.02(+0.19%) |
Nov 23, 2016 | 10.33 | 10.33 | 10.33 | 0 | +0.23(+2.28%) | |
Nov 22, 2016 | 9.920 | 10.10 | 9.880 | 10.10 | 137,061 | +0.17(+1.71%) |
Nov 21, 2016 | 9.930 | 10.07 | 9.840 | 9.930 | 104,740 | +0.08(+0.81%) |
Nov 18, 2016 | 9.890 | 9.900 | 9.260 | 9.850 | 143,477 | +0.01(+0.10%) |
Nov 17, 2016 | 9.910 | 10.00 | 9.830 | 9.840 | 169,431 | -0.02(-0.20%) |
Nov 16, 2016 | 9.960 | 10.04 | 9.840 | 9.860 | 197,738 | -0.19(-1.89%) |
Nov 15, 2016 | 10.05 | 10.12 | 9.860 | 10.05 | 178,340 | -0.01(-0.10%) |
Nov 14, 2016 | 9.740 | 10.13 | 9.740 | 10.06 | 295,271 | +0.39(+4.03%) |
Nov 11, 2016 | 9.200 | 9.740 | 9.200 | 9.670 | 1,095,647 | +0.44(+4.77%) |
Nov 10, 2016 | 9.590 | 9.590 | 9.060 | 9.230 | 676,726 | -0.26(-2.74%) |
Nov 09, 2016 | 8.500 | 10.02 | 8.370 | 9.490 | 729,164 | +0.91(+10.61%) |
Nov 08, 2016 | 8.530 | 8.660 | 8.440 | 8.580 | 201,709 | +0.07(+0.82%) |
Nov 07, 2016 | 8.110 | 8.660 | 8.070 | 8.510 | 324,735 | +0.53(+6.64%) |
Nov 04, 2016 | 7.580 | 8.070 | 7.500 | 7.980 | 293,291 | +0.43(+5.70%) |
Nov 03, 2016 | 7.630 | 7.937 | 7.510 | 7.550 | 318,411 | -0.11(-1.44%) |
Nov 02, 2016 | 7.650 | 7.825 | 7.560 | 7.660 | 249,279 | +0.01(+0.13%) |
Nov 01, 2016 | 7.790 | 7.950 | 7.440 | 7.650 | 516,747 | -0.18(-2.30%) |
Oct 31, 2016 | 7.210 | 7.840 | 6.930 | 7.830 | 913,986 | +0.35(+4.68%) |
Oct 28, 2016 | 9.050 | 9.500 | 6.380 | 7.480 | 3,111,155 | -3.67(-32.91%) |
Oct 27, 2016 | 11.08 | 11.28 | 10.98 | 11.15 | 207,078 | +0.19(+1.73%) |
Oct 26, 2016 | 11.15 | 11.33 | 10.96 | 10.96 | 73,592 | -0.19(-1.70%) |
Oct 25, 2016 | 11.41 | 11.41 | 11.10 | 11.15 | 77,720 | -0.27(-2.36%) |
Oct 24, 2016 | 11.33 | 11.48 | 11.20 | 11.42 | 96,353 | +0.16(+1.42%) |
Oct 21, 2016 | 11.24 | 11.43 | 11.19 | 11.26 | 91,914 | -0.11(-0.97%) |
Oct 20, 2016 | 11.23 | 11.61 | 11.23 | 11.37 | 106,785 | +0.06(+0.53%) |
Oct 19, 2016 | 10.99 | 11.41 | 10.99 | 11.31 | 97,713 | +0.32(+2.91%) |
Oct 18, 2016 | 11.09 | 11.15 | 10.97 | 10.99 | 94,513 | +0.02(+0.18%) |
Oct 17, 2016 | 10.96 | 11.04 | 10.90 | 10.97 | 54,109 | +0.04(+0.37%) |
Oct 14, 2016 | 11.06 | 11.15 | 10.90 | 10.93 | 70,324 | -0.02(-0.18%) |
Oct 13, 2016 | 10.89 | 11.07 | 10.80 | 10.95 | 70,781 | -0.05(-0.45%) |
Oct 12, 2016 | 10.99 | 11.17 | 10.91 | 11.00 | 81,343 | +0.05(+0.46%) |
Oct 11, 2016 | 11.12 | 11.23 | 10.95 | 10.95 | 108,674 | -0.22(-1.97%) |
Oct 10, 2016 | 10.74 | 11.18 | 10.74 | 11.17 | 132,678 | +0.51(+4.78%) |
Oct 07, 2016 | 10.81 | 10.88 | 10.64 | 10.66 | 111,303 | -0.16(-1.48%) |
Oct 06, 2016 | 10.95 | 10.95 | 10.75 | 10.82 | 108,274 | -0.13(-1.19%) |
Oct 05, 2016 | 11.01 | 11.13 | 10.95 | 10.95 | 104,867 | -0.01(-0.09%) |
Oct 04, 2016 | 11.25 | 11.30 | 10.93 | 10.96 | 74,077 | -0.23(-2.06%) |
Oct 03, 2016 | 11.12 | 11.26 | 11.12 | 11.19 | 96,613 | -0.02(-0.18%) |
Sep 30, 2016 | 11.05 | 11.36 | 11.03 | 11.21 | 201,796 | +0.18(+1.63%) |
Sep 29, 2016 | 11.10 | 11.17 | 10.96 | 11.03 | 114,172 | -0.05(-0.45%) |
Sep 28, 2016 | 11.04 | 11.13 | 10.97 | 11.08 | 143,384 | +0.10(+0.91%) |
Sep 27, 2016 | 11.09 | 11.17 | 10.94 | 10.98 | 150,790 | -0.10(-0.90%) |
Sep 26, 2016 | 11.01 | 11.22 | 10.93 | 11.08 | 131,066 | -0.01(-0.09%) |
Sep 23, 2016 | 11.25 | 11.31 | 11.03 | 11.09 | 97,076 | -0.20(-1.77%) |
Sep 22, 2016 | 11.26 | 11.37 | 11.24 | 11.29 | 178,735 | +0.03(+0.27%) |
Sep 21, 2016 | 11.21 | 11.36 | 11.11 | 11.26 | 112,569 | +0.05(+0.45%) |
Sep 20, 2016 | 11.42 | 11.50 | 11.17 | 11.21 | 223,227 | -0.19(-1.67%) |
Sep 19, 2016 | 11.57 | 11.62 | 11.32 | 11.40 | 177,595 | -0.15(-1.30%) |
Sep 16, 2016 | 11.24 | 11.70 | 11.18 | 11.55 | 177,513 | +0.25(+2.21%) |
Sep 15, 2016 | 11.09 | 11.40 | 11.09 | 11.30 | 46,997 | +0.17(+1.53%) |
Sep 14, 2016 | 11.27 | 11.34 | 11.07 | 11.13 | 69,139 | -0.11(-0.98%) |
Sep 13, 2016 | 11.30 | 11.31 | 11.06 | 11.24 | 104,145 | -0.17(-1.49%) |
Sep 12, 2016 | 11.11 | 11.49 | 10.98 | 11.41 | 199,326 | +0.21(+1.88%) |
Sep 09, 2016 | 11.22 | 11.34 | 11.14 | 11.20 | 119,068 | -0.06(-0.53%) |
Sep 08, 2016 | 11.24 | 11.42 | 11.18 | 11.26 | 83,969 | -0.04(-0.35%) |
Sep 07, 2016 | 11.29 | 11.42 | 11.22 | 11.30 | 83,264 | -0.04(-0.35%) |
Sep 06, 2016 | 11.55 | 11.55 | 11.12 | 11.34 | 154,074 | -0.17(-1.48%) |
Sep 02, 2016 | 11.40 | 11.51 | 11.51 | 11.51 | 146,000 | +0.19(+1.68%) |
Sep 01, 2016 | 11.21 | 11.33 | 11.08 | 11.32 | 221,247 | +0.08(+0.71%) |
Aug 31, 2016 | 11.17 | 11.34 | 11.15 | 11.24 | 163,833 | +0.06(+0.54%) |
Aug 30, 2016 | 10.96 | 11.24 | 10.96 | 11.18 | 180,083 | +0.16(+1.45%) |
Aug 29, 2016 | 11.07 | 11.12 | 10.78 | 11.02 | 206,664 | +0.01(+0.09%) |
Aug 26, 2016 | 11.06 | 11.22 | 10.83 | 11.01 | 252,105 | -0.05(-0.45%) |
Aug 25, 2016 | 11.20 | 11.33 | 11.02 | 11.06 | 181,783 | -0.12(-1.07%) |
Aug 24, 2016 | 11.21 | 11.41 | 11.13 | 11.18 | 410,740 | -0.05(-0.45%) |
Aug 23, 2016 | 11.55 | 11.60 | 11.13 | 11.23 | 150,961 | -0.32(-2.77%) |
Aug 22, 2016 | 11.65 | 11.89 | 11.53 | 11.55 | 338,073 | -0.17(-1.45%) |
Aug 19, 2016 | 11.66 | 11.86 | 11.52 | 11.72 | 867,683 | +0.06(+0.51%) |
Aug 18, 2016 | 11.69 | 11.72 | 11.46 | 11.66 | 242,213 | +0.00(+0.00%) |
Aug 17, 2016 | 11.57 | 11.92 | 11.39 | 11.66 | 366,024 | +0.13(+1.13%) |
Aug 16, 2016 | 11.08 | 11.73 | 11.00 | 11.53 | 372,970 | +0.34(+3.04%) |
Aug 15, 2016 | 11.16 | 11.40 | 10.94 | 11.19 | 206,179 | -0.03(-0.27%) |
Aug 12, 2016 | 11.67 | 11.76 | 10.72 | 11.22 | 582,283 | -0.54(-4.59%) |
Aug 11, 2016 | 11.13 | 11.89 | 11.01 | 11.76 | 1,100,798 | +0.63(+5.66%) |
Aug 10, 2016 | 10.58 | 11.26 | 10.57 | 11.13 | 575,817 | +0.59(+5.60%) |
Aug 09, 2016 | 10.13 | 10.60 | 10.06 | 10.54 | 553,799 | +0.56(+5.61%) |
Aug 08, 2016 | 9.910 | 9.990 | 9.630 | 9.980 | 262,609 | +0.24(+2.46%) |
Aug 05, 2016 | 9.800 | 10.15 | 9.650 | 9.740 | 464,842 | +0.69(+7.62%) |
Aug 04, 2016 | 9.160 | 9.170 | 9.000 | 9.050 | 178,617 | -0.08(-0.88%) |
Aug 03, 2016 | 9.100 | 9.170 | 8.980 | 9.130 | 284,429 | -0.04(-0.44%) |
Aug 02, 2016 | 9.240 | 9.500 | 9.040 | 9.170 | 339,471 | -0.17(-1.82%) |
Aug 01, 2016 | 9.560 | 9.590 | 9.210 | 9.340 | 603,814 | -0.21(-2.20%) |
Jul 29, 2016 | 11.56 | 11.56 | 9.190 | 9.550 | 1,779,775 | -4.49(-31.98%) |
Jul 28, 2016 | 13.46 | 14.32 | 13.12 | 14.04 | 557,100 | +0.51(+3.77%) |
Jul 27, 2016 | 13.43 | 13.69 | 13.12 | 13.53 | 170,396 | +0.16(+1.20%) |
Jul 26, 2016 | 13.37 | 13.51 | 13.35 | 13.37 | 149,475 | -0.02(-0.15%) |
Jul 25, 2016 | 13.20 | 13.70 | 13.01 | 13.39 | 114,927 | +0.17(+1.29%) |
Jul 22, 2016 | 13.16 | 13.50 | 12.97 | 13.22 | 215,256 | +0.03(+0.23%) |
Jul 21, 2016 | 13.49 | 13.55 | 13.13 | 13.19 | 80,977 | -0.36(-2.66%) |
Jul 20, 2016 | 13.47 | 13.75 | 13.22 | 13.55 | 76,490 | +0.09(+0.67%) |
Jul 19, 2016 | 13.81 | 13.96 | 13.41 | 13.46 | 157,081 | -0.36(-2.60%) |
Jul 18, 2016 | 13.56 | 13.92 | 13.25 | 13.82 | 387,119 | +0.32(+2.37%) |
Jul 15, 2016 | 13.53 | 13.82 | 13.30 | 13.50 | 263,422 | +0.07(+0.52%) |
Jul 14, 2016 | 14.19 | 14.31 | 13.42 | 13.43 | 118,805 | -0.66(-4.68%) |
Jul 13, 2016 | 14.34 | 14.39 | 14.04 | 14.09 | 94,767 | -0.13(-0.91%) |
Jul 12, 2016 | 14.17 | 14.39 | 13.98 | 14.22 | 131,318 | +0.20(+1.43%) |
Jul 11, 2016 | 13.52 | 14.14 | 13.40 | 14.02 | 98,719 | +0.29(+2.11%) |
Jul 08, 2016 | 13.60 | 13.82 | 13.50 | 13.73 | 123,303 | +0.23(+1.70%) |
Jul 07, 2016 | 13.52 | 13.77 | 13.22 | 13.50 | 92,248 | +0.09(+0.67%) |
Jul 05, 2016 | 13.59 | 13.66 | 13.11 | 13.41 | 147,959 | -0.18(-1.32%) |
Jul 01, 2016 | 14.10 | 13.59 | 13.59 | 13.59 | 193,900 | -0.43(-3.07%) |
Jun 30, 2016 | 13.95 | 14.16 | 13.77 | 14.02 | 173,818 | +0.07(+0.50%) |
Jun 29, 2016 | 13.64 | 13.64 | 13.46 | 13.95 | 122,463 | +0.49(+3.64%) |
Jun 28, 2016 | 13.00 | 13.48 | 13.00 | 13.46 | 147,722 | +0.30(+2.28%) |
Jun 27, 2016 | 13.59 | 13.59 | 13.04 | 13.16 | 172,682 | -0.48(-3.52%) |
Jun 24, 2016 | 13.67 | 13.78 | 13.02 | 13.64 | 263,658 | -0.54(-3.81%) |
Jun 23, 2016 | 14.59 | 14.98 | 14.05 | 14.18 | 125,176 | -0.37(-2.54%) |
Jun 22, 2016 | 14.54 | 15.14 | 14.53 | 14.55 | 259,385 | +0.14(+0.97%) |
Jun 21, 2016 | 14.30 | 14.60 | 14.18 | 14.41 | 272,410 | +0.26(+1.84%) |
Jun 20, 2016 | 13.84 | 14.39 | 13.75 | 14.15 | 406,963 | +0.41(+2.98%) |
Jun 17, 2016 | 13.59 | 13.93 | 13.59 | 13.74 | 182,849 | +0.12(+0.88%) |
Jun 16, 2016 | 13.81 | 13.95 | 13.33 | 13.62 | 102,707 | -0.33(-2.37%) |
Jun 15, 2016 | 13.60 | 14.28 | 13.51 | 13.95 | 161,750 | +0.13(+0.94%) |
Jun 14, 2016 | 13.56 | 14.07 | 13.51 | 13.82 | 279,118 | +0.19(+1.39%) |
Jun 13, 2016 | 13.59 | 13.83 | 13.59 | 13.63 | 174,225 | -0.10(-0.73%) |
Jun 10, 2016 | 13.65 | 13.82 | 13.34 | 13.73 | 186,318 | +0.04(+0.29%) |
Jun 09, 2016 | 13.70 | 13.72 | 13.34 | 13.69 | 71,383 | -0.02(-0.15%) |
Jun 08, 2016 | 13.81 | 14.02 | 13.64 | 13.71 | 166,696 | +0.01(+0.07%) |
Jun 07, 2016 | 13.97 | 14.36 | 13.69 | 13.70 | 97,311 | -0.27(-1.93%) |
Jun 06, 2016 | 13.52 | 14.02 | 13.23 | 13.97 | 177,249 | +0.39(+2.87%) |
Jun 03, 2016 | 13.71 | 13.82 | 13.28 | 13.58 | 131,933 | -0.27(-1.95%) |
Jun 02, 2016 | 13.58 | 14.03 | 13.58 | 13.85 | 214,145 | +0.17(+1.24%) |
Jun 01, 2016 | 13.79 | 14.04 | 13.13 | 13.68 | 344,011 | -0.14(-1.01%) |
May 31, 2016 | 13.80 | 13.91 | 13.46 | 13.82 | 215,965 | -0.13(-0.93%) |
May 27, 2016 | 14.18 | 13.95 | 13.95 | 13.95 | 192,700 | -0.23(-1.62%) |
May 26, 2016 | 14.14 | 14.25 | 13.86 | 14.18 | 262,645 | +0.00(+0.00%) |
May 25, 2016 | 14.40 | 14.50 | 14.15 | 14.18 | 248,134 | -0.22(-1.53%) |
May 24, 2016 | 14.30 | 14.72 | 14.16 | 14.40 | 188,183 | +0.25(+1.77%) |
May 23, 2016 | 14.20 | 14.44 | 14.09 | 14.15 | 136,876 | +0.05(+0.35%) |
May 20, 2016 | 14.25 | 14.39 | 14.00 | 14.10 | 169,929 | -0.12(-0.84%) |
May 19, 2016 | 14.39 | 14.43 | 13.77 | 14.22 | 160,073 | -0.19(-1.32%) |
May 18, 2016 | 13.90 | 14.46 | 13.81 | 14.41 | 215,683 | +0.53(+3.82%) |
May 17, 2016 | 14.19 | 14.34 | 13.82 | 13.88 | 147,116 | -0.31(-2.18%) |
May 16, 2016 | 13.21 | 14.29 | 13.04 | 14.19 | 197,513 | +0.98(+7.42%) |
May 13, 2016 | 13.16 | 13.57 | 13.08 | 13.21 | 171,809 | +0.04(+0.30%) |
May 12, 2016 | 13.24 | 13.36 | 13.01 | 13.17 | 84,196 | -0.03(-0.23%) |
May 11, 2016 | 13.16 | 13.36 | 12.93 | 13.20 | 170,127 | +0.09(+0.69%) |
May 10, 2016 | 12.89 | 13.15 | 12.71 | 13.11 | 144,610 | +0.50(+3.97%) |
May 09, 2016 | 12.48 | 12.68 | 12.39 | 12.61 | 189,346 | +0.23(+1.86%) |
May 06, 2016 | 12.11 | 12.49 | 11.97 | 12.38 | 246,682 | +0.31(+2.57%) |
May 05, 2016 | 12.25 | 12.61 | 11.99 | 12.07 | 297,523 | -0.20(-1.63%) |
May 04, 2016 | 12.09 | 12.69 | 12.00 | 12.27 | 406,018 | +0.09(+0.74%) |
May 03, 2016 | 12.10 | 12.23 | 11.77 | 12.18 | 191,976 | +0.18(+1.50%) |
May 02, 2016 | 11.36 | 12.10 | 11.30 | 12.00 | 498,275 | +0.81(+7.24%) |
Apr 29, 2016 | 11.20 | 11.49 | 10.23 | 11.19 | 1,025,591 | +2.30(+25.87%) |
Apr 28, 2016 | 9.070 | 9.220 | 8.860 | 8.890 | 86,235 | -0.19(-2.09%) |
Apr 27, 2016 | 9.000 | 9.200 | 8.930 | 9.080 | 39,078 | +0.06(+0.67%) |
Apr 26, 2016 | 8.980 | 9.090 | 8.980 | 9.020 | 57,168 | +0.01(+0.11%) |
Apr 25, 2016 | 8.990 | 9.120 | 8.830 | 9.010 | 47,069 | +0.05(+0.56%) |
Apr 22, 2016 | 8.940 | 9.130 | 8.890 | 8.960 | 52,515 | -0.01(-0.11%) |
Apr 21, 2016 | 8.940 | 9.070 | 8.910 | 8.970 | 57,142 | +0.06(+0.67%) |
Apr 20, 2016 | 8.940 | 9.040 | 8.880 | 8.910 | 37,332 | +0.01(+0.11%) |
Apr 19, 2016 | 8.820 | 9.010 | 8.800 | 8.900 | 44,185 | +0.09(+1.02%) |
Apr 18, 2016 | 8.815 | 8.860 | 8.800 | 8.810 | 30,952 | -0.04(-0.45%) |
Apr 15, 2016 | 8.850 | 8.930 | 8.780 | 8.850 | 53,340 | -0.06(-0.67%) |
Apr 14, 2016 | 9.130 | 9.130 | 8.740 | 8.910 | 72,696 | -0.08(-0.89%) |
Apr 13, 2016 | 8.790 | 9.120 | 8.700 | 8.990 | 77,312 | +0.27(+3.10%) |
Apr 12, 2016 | 8.690 | 8.830 | 8.450 | 8.720 | 51,474 | +0.01(+0.11%) |
Apr 11, 2016 | 8.980 | 9.020 | 8.500 | 8.710 | 34,952 | -0.16(-1.80%) |
Apr 08, 2016 | 9.290 | 9.290 | 8.860 | 8.870 | 49,649 | -0.33(-3.59%) |
Apr 07, 2016 | 9.230 | 9.410 | 9.130 | 9.200 | 64,551 | -0.11(-1.18%) |
Apr 06, 2016 | 9.270 | 9.340 | 9.030 | 9.310 | 78,545 | +0.08(+0.87%) |
Apr 05, 2016 | 9.260 | 9.465 | 9.120 | 9.230 | 77,046 | -0.11(-1.18%) |
Apr 04, 2016 | 9.190 | 9.430 | 9.050 | 9.340 | 53,001 | +0.15(+1.63%) |