Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.714 | 7.879 | 7.644 | 7.785 | 1,863,896 | +0.18(+2.38%) |
Apr 27, 2017 | 7.542 | 7.754 | 7.345 | 7.604 | 3,336,788 | +0.06(+0.83%) |
Apr 26, 2017 | 7.644 | 7.777 | 7.534 | 7.542 | 1,740,070 | -0.16(-2.14%) |
Apr 25, 2017 | 7.730 | 7.746 | 7.612 | 7.706 | 1,511,352 | -0.05(-0.61%) |
Apr 24, 2017 | 7.957 | 7.965 | 7.746 | 7.753 | 964,957 | -0.15(-1.88%) |
Apr 21, 2017 | 7.863 | 7.934 | 7.746 | 7.902 | 883,299 | -0.02(-0.20%) |
Apr 20, 2017 | 7.988 | 8.122 | 7.871 | 7.918 | 1,392,928 | -0.06(-0.79%) |
Apr 19, 2017 | 8.200 | 8.262 | 7.957 | 7.981 | 1,689,233 | -0.23(-2.86%) |
Apr 18, 2017 | 8.317 | 8.462 | 8.192 | 8.216 | 1,541,477 | -0.18(-2.15%) |
Apr 17, 2017 | 8.380 | 8.537 | 8.333 | 8.396 | 609,802 | +0.02(+0.19%) |
Apr 13, 2017 | 8.662 | 8.670 | 8.349 | 8.380 | 892,859 | -0.24(-2.82%) |
Apr 12, 2017 | 8.740 | 8.928 | 8.591 | 8.623 | 921,261 | -0.13(-1.43%) |
Apr 11, 2017 | 8.787 | 8.795 | 8.584 | 8.748 | 778,056 | -0.05(-0.62%) |
Apr 10, 2017 | 8.498 | 8.811 | 8.427 | 8.803 | 1,747,753 | +0.45(+5.34%) |
Apr 07, 2017 | 8.584 | 8.584 | 8.317 | 8.357 | 1,112,137 | -0.17(-2.02%) |
Apr 06, 2017 | 8.451 | 8.615 | 8.440 | 8.529 | 840,149 | +0.17(+2.06%) |
Apr 05, 2017 | 8.513 | 8.717 | 8.357 | 8.357 | 1,177,598 | -0.06(-0.74%) |
Apr 04, 2017 | 8.380 | 8.443 | 8.286 | 8.419 | 1,027,852 | +0.05(+0.56%) |
Apr 03, 2017 | 8.474 | 8.529 | 8.216 | 8.372 | 1,581,586 | -0.10(-1.20%) |
Mar 31, 2017 | 8.513 | 8.631 | 8.419 | 8.474 | 1,273,763 | -0.04(-0.46%) |
Mar 30, 2017 | 8.936 | 8.943 | 8.505 | 8.513 | 1,349,710 | -0.35(-3.98%) |
Mar 29, 2017 | 8.678 | 8.967 | 8.584 | 8.866 | 1,699,174 | +0.22(+2.54%) |
Mar 28, 2017 | 8.357 | 8.678 | 8.357 | 8.646 | 1,100,722 | +0.27(+3.26%) |
Mar 27, 2017 | 8.264 | 8.373 | 8.209 | 8.373 | 882,236 | -0.06(-0.74%) |
Mar 24, 2017 | 8.443 | 8.553 | 8.350 | 8.435 | 764,133 | +0.03(+0.37%) |
Mar 23, 2017 | 8.225 | 8.517 | 8.201 | 8.404 | 764,963 | +0.15(+1.80%) |
Mar 22, 2017 | 8.162 | 8.295 | 8.107 | 8.256 | 1,170,365 | -0.01(-0.09%) |
Mar 21, 2017 | 8.404 | 8.474 | 8.201 | 8.264 | 1,057,696 | -0.09(-1.03%) |
Mar 20, 2017 | 8.318 | 8.373 | 8.217 | 8.350 | 968,896 | -0.04(-0.47%) |
Mar 17, 2017 | 8.592 | 8.678 | 8.318 | 8.389 | 1,144,010 | -0.17(-2.01%) |
Mar 16, 2017 | 8.748 | 8.810 | 8.529 | 8.560 | 903,064 | -0.14(-1.62%) |
Mar 15, 2017 | 8.350 | 8.763 | 8.303 | 8.701 | 1,320,913 | +0.45(+5.39%) |
Mar 14, 2017 | 8.264 | 8.318 | 8.107 | 8.256 | 1,244,193 | -0.18(-2.13%) |
Mar 13, 2017 | 8.264 | 8.467 | 8.205 | 8.435 | 1,073,387 | +0.14(+1.69%) |
Mar 10, 2017 | 8.303 | 8.357 | 8.178 | 8.295 | 1,315,340 | +0.06(+0.76%) |
Mar 09, 2017 | 8.318 | 8.435 | 7.990 | 8.232 | 1,980,467 | -0.12(-1.50%) |
Mar 08, 2017 | 8.763 | 8.795 | 8.342 | 8.357 | 1,384,325 | -0.48(-5.48%) |
Mar 07, 2017 | 8.865 | 8.881 | 8.732 | 8.842 | 737,235 | +0.01(+0.09%) |
Mar 06, 2017 | 8.748 | 8.849 | 8.685 | 8.834 | 809,531 | +0.05(+0.53%) |
Mar 03, 2017 | 8.709 | 8.814 | 8.685 | 8.787 | 683,295 | +0.11(+1.26%) |
Mar 02, 2017 | 8.795 | 8.849 | 8.678 | 8.678 | 899,461 | -0.23(-2.63%) |
Mar 01, 2017 | 8.724 | 8.912 | 8.662 | 8.912 | 1,364,851 | +0.31(+3.63%) |
Feb 28, 2017 | 8.787 | 8.834 | 8.584 | 8.599 | 1,425,481 | -0.33(-3.67%) |
Feb 27, 2017 | 8.904 | 8.990 | 8.818 | 8.927 | 1,649,462 | -0.02(-0.17%) |
Feb 24, 2017 | 9.201 | 9.287 | 8.916 | 8.943 | 1,419,864 | -0.39(-4.18%) |
Feb 23, 2017 | 9.575 | 9.684 | 9.077 | 9.334 | 3,834,607 | +0.09(+1.01%) |
Feb 22, 2017 | 9.591 | 9.622 | 9.069 | 9.240 | 1,799,358 | -0.43(-4.43%) |
Feb 21, 2017 | 9.840 | 9.863 | 9.521 | 9.669 | 2,480,075 | +0.00(+0.00%) |
Feb 17, 2017 | 9.669 | 9.669 | 9.669 | 0 | +0.69(+7.73%) | |
Feb 16, 2017 | 9.030 | 9.100 | 8.936 | 8.975 | 933,991 | -0.04(-0.43%) |
Feb 15, 2017 | 8.960 | 9.041 | 8.905 | 9.014 | 1,015,304 | +0.01(+0.09%) |
Feb 14, 2017 | 9.022 | 9.061 | 8.866 | 9.006 | 1,459,086 | +0.05(+0.52%) |
Feb 13, 2017 | 8.944 | 9.006 | 8.851 | 8.960 | 941,369 | -0.03(-0.35%) |
Feb 10, 2017 | 8.749 | 8.999 | 8.726 | 8.991 | 1,544,002 | +0.40(+4.62%) |
Feb 09, 2017 | 8.664 | 8.757 | 8.500 | 8.593 | 1,897,657 | +0.04(+0.46%) |
Feb 08, 2017 | 8.453 | 8.617 | 8.282 | 8.555 | 2,001,840 | +0.03(+0.37%) |
Feb 07, 2017 | 8.290 | 8.528 | 8.165 | 8.523 | 1,814,230 | +0.16(+1.96%) |
Feb 06, 2017 | 8.835 | 8.851 | 8.360 | 8.360 | 1,972,045 | -0.48(-5.38%) |
Feb 03, 2017 | 8.936 | 8.952 | 8.780 | 8.835 | 1,484,594 | -0.09(-1.05%) |
Feb 02, 2017 | 9.022 | 9.086 | 8.819 | 8.928 | 2,011,312 | -0.07(-0.78%) |
Feb 01, 2017 | 9.084 | 9.100 | 8.900 | 8.999 | 1,310,320 | -0.09(-1.03%) |
Jan 31, 2017 | 9.077 | 9.131 | 8.960 | 9.092 | 1,226,029 | +0.06(+0.69%) |
Jan 30, 2017 | 9.232 | 9.238 | 9.038 | 9.030 | 1,081,486 | -0.26(-2.77%) |
Jan 27, 2017 | 9.450 | 9.513 | 9.248 | 9.287 | 723,238 | -0.23(-2.45%) |
Jan 26, 2017 | 9.591 | 9.723 | 9.490 | 9.521 | 1,135,948 | +0.02(+0.16%) |
Jan 25, 2017 | 9.544 | 9.661 | 9.427 | 9.505 | 1,556,560 | -0.03(-0.33%) |
Jan 24, 2017 | 9.109 | 9.591 | 9.109 | 9.536 | 1,708,917 | +0.51(+5.68%) |
Jan 23, 2017 | 9.163 | 9.210 | 8.992 | 9.023 | 984,409 | -0.21(-2.27%) |
Jan 20, 2017 | 9.412 | 9.458 | 9.202 | 9.233 | 1,340,729 | -0.05(-0.59%) |
Jan 19, 2017 | 9.373 | 9.404 | 9.249 | 9.287 | 1,032,523 | -0.09(-0.91%) |
Jan 18, 2017 | 9.637 | 9.637 | 9.334 | 9.373 | 1,155,513 | -0.39(-3.98%) |
Jan 17, 2017 | 9.948 | 9.956 | 9.738 | 9.762 | 1,362,607 | -0.09(-0.87%) |
Jan 13, 2017 | 9.847 | 9.847 | 9.847 | 0 | -0.01(-0.08%) | |
Jan 12, 2017 | 10.17 | 10.17 | 9.785 | 9.855 | 895,031 | -0.15(-1.48%) |
Jan 11, 2017 | 10.00 | 10.14 | 9.878 | 10.00 | 1,066,183 | +0.05(+0.47%) |
Jan 10, 2017 | 10.10 | 10.17 | 9.886 | 9.956 | 869,258 | -0.09(-0.93%) |
Jan 09, 2017 | 10.32 | 10.32 | 10.03 | 10.05 | 1,286,605 | -0.42(-4.01%) |
Jan 06, 2017 | 10.59 | 10.65 | 10.38 | 10.47 | 696,205 | -0.09(-0.88%) |
Jan 05, 2017 | 10.67 | 10.80 | 10.52 | 10.56 | 1,057,690 | -0.04(-0.37%) |
Jan 04, 2017 | 10.66 | 10.67 | 10.52 | 10.60 | 793,037 | +0.03(+0.29%) |
Jan 03, 2017 | 10.75 | 10.94 | 10.48 | 10.57 | 1,548,477 | +0.01(+0.07%) |
Dec 30, 2016 | 10.56 | 10.56 | 10.56 | 0 | -0.02(-0.22%) | |
Dec 29, 2016 | 10.53 | 10.66 | 10.48 | 10.59 | 663,168 | +0.03(+0.29%) |
Dec 28, 2016 | 10.48 | 10.62 | 10.46 | 10.55 | 740,665 | +0.05(+0.52%) |
Dec 27, 2016 | 10.46 | 10.52 | 10.40 | 10.50 | 390,276 | +0.09(+0.82%) |
Dec 23, 2016 | 10.41 | 10.41 | 10.41 | 0 | -0.25(-2.33%) | |
Dec 22, 2016 | 10.72 | 10.84 | 10.64 | 10.66 | 666,017 | -0.09(-0.87%) |
Dec 21, 2016 | 10.93 | 10.97 | 10.72 | 10.76 | 908,971 | -0.12(-1.07%) |
Dec 20, 2016 | 11.05 | 11.07 | 10.86 | 10.87 | 1,051,225 | -0.11(-0.99%) |
Dec 19, 2016 | 10.68 | 11.08 | 10.63 | 10.98 | 1,526,455 | +0.28(+2.61%) |
Dec 16, 2016 | 10.66 | 10.70 | 10.52 | 10.70 | 1,624,767 | +0.12(+1.10%) |
Dec 15, 2016 | 10.57 | 10.71 | 10.52 | 10.59 | 1,838,452 | -0.15(-1.37%) |
Dec 14, 2016 | 10.87 | 10.98 | 10.67 | 10.73 | 2,807,781 | -0.26(-2.33%) |
Dec 13, 2016 | 11.11 | 11.11 | 10.85 | 10.99 | 1,461,119 | +0.00(+0.00%) |
Dec 12, 2016 | 11.37 | 11.43 | 10.93 | 10.99 | 2,412,000 | +0.26(+2.46%) |
Dec 09, 2016 | 10.60 | 10.73 | 10.54 | 10.72 | 1,332,564 | +0.22(+2.07%) |
Dec 08, 2016 | 10.59 | 10.59 | 10.36 | 10.51 | 1,464,913 | +0.19(+1.88%) |
Dec 07, 2016 | 10.20 | 10.38 | 10.08 | 10.31 | 1,574,897 | +0.07(+0.68%) |
Dec 06, 2016 | 9.980 | 10.41 | 9.949 | 10.24 | 2,025,831 | +0.07(+0.69%) |
Dec 05, 2016 | 10.17 | 10.34 | 9.957 | 10.17 | 2,194,428 | +0.13(+1.31%) |
Dec 02, 2016 | 10.14 | 10.27 | 10.03 | 10.04 | 1,588,124 | -0.08(-0.77%) |
Dec 01, 2016 | 10.26 | 10.59 | 10.08 | 10.12 | 2,523,311 | +0.23(+2.35%) |
Nov 30, 2016 | 9.476 | 9.942 | 9.383 | 9.887 | 4,261,676 | +1.12(+12.73%) |
Nov 29, 2016 | 8.771 | 8.883 | 8.670 | 8.771 | 1,145,657 | -0.29(-3.17%) |
Nov 28, 2016 | 9.205 | 9.275 | 9.042 | 9.057 | 1,144,951 | -0.07(-0.76%) |
Nov 25, 2016 | 9.359 | 9.375 | 9.096 | 9.127 | 728,269 | -0.37(-3.91%) |
Nov 23, 2016 | 9.499 | 9.499 | 9.499 | 0 | +0.01(+0.08%) | |
Nov 22, 2016 | 9.468 | 9.630 | 9.390 | 9.491 | 1,871,111 | +0.05(+0.57%) |
Nov 21, 2016 | 9.181 | 9.460 | 9.143 | 9.437 | 1,498,365 | +0.58(+6.55%) |
Nov 18, 2016 | 8.880 | 9.031 | 8.833 | 8.857 | 1,515,001 | +0.01(+0.09%) |
Nov 17, 2016 | 9.150 | 9.313 | 8.802 | 8.849 | 1,334,649 | -0.20(-2.22%) |
Nov 16, 2016 | 9.197 | 9.259 | 8.988 | 9.050 | 1,175,469 | -0.19(-2.01%) |
Nov 15, 2016 | 8.818 | 9.251 | 8.818 | 9.236 | 2,033,711 | +0.44(+5.01%) |
Nov 14, 2016 | 8.485 | 8.802 | 8.447 | 8.795 | 1,505,848 | +0.26(+2.99%) |
Nov 11, 2016 | 8.369 | 8.547 | 8.222 | 8.539 | 1,764,416 | +0.10(+1.19%) |
Nov 10, 2016 | 8.857 | 8.949 | 8.408 | 8.439 | 3,052,706 | -0.60(-6.59%) |
Nov 09, 2016 | 8.802 | 9.065 | 8.779 | 9.034 | 2,293,298 | +0.09(+1.04%) |
Nov 08, 2016 | 8.911 | 9.073 | 8.849 | 8.942 | 1,184,649 | -0.01(-0.09%) |
Nov 07, 2016 | 8.818 | 9.007 | 8.818 | 8.949 | 1,430,755 | +0.30(+3.49%) |
Nov 04, 2016 | 8.857 | 8.918 | 8.621 | 8.648 | 1,567,006 | -0.30(-3.37%) |
Nov 03, 2016 | 9.065 | 9.174 | 8.888 | 8.949 | 1,185,303 | -0.12(-1.28%) |
Nov 02, 2016 | 9.166 | 9.267 | 8.949 | 9.065 | 1,074,953 | -0.22(-2.41%) |
Nov 01, 2016 | 9.336 | 9.398 | 9.127 | 9.290 | 1,141,611 | +0.07(+0.76%) |
Oct 31, 2016 | 9.522 | 9.522 | 9.205 | 9.220 | 1,175,152 | -0.36(-3.72%) |
Oct 28, 2016 | 9.715 | 9.785 | 9.530 | 9.576 | 820,436 | -0.19(-1.90%) |
Oct 27, 2016 | 9.854 | 9.955 | 9.762 | 9.762 | 791,258 | +0.03(+0.32%) |
Oct 26, 2016 | 9.816 | 10.00 | 9.646 | 9.731 | 1,140,853 | -0.18(-1.79%) |
Oct 25, 2016 | 9.993 | 10.16 | 9.885 | 9.908 | 1,099,894 | -0.09(-0.93%) |
Oct 24, 2016 | 10.07 | 10.12 | 9.854 | 10.00 | 832,772 | -0.12(-1.14%) |
Oct 21, 2016 | 10.24 | 10.25 | 10.10 | 10.12 | 867,533 | -0.22(-2.09%) |
Oct 20, 2016 | 10.28 | 10.45 | 10.16 | 10.33 | 795,065 | -0.13(-1.25%) |
Oct 19, 2016 | 10.26 | 10.66 | 10.23 | 10.46 | 1,014,079 | +0.30(+2.96%) |
Oct 18, 2016 | 10.16 | 10.26 | 10.09 | 10.16 | 871,488 | +0.15(+1.46%) |
Oct 17, 2016 | 10.12 | 10.17 | 9.904 | 10.02 | 1,131,669 | -0.11(-1.07%) |
Oct 14, 2016 | 10.25 | 10.36 | 10.10 | 10.12 | 906,909 | -0.11(-1.06%) |
Oct 13, 2016 | 9.985 | 10.25 | 9.869 | 10.23 | 931,199 | +0.15(+1.53%) |
Oct 12, 2016 | 10.35 | 10.36 | 10.06 | 10.08 | 983,716 | -0.37(-3.55%) |
Oct 11, 2016 | 10.56 | 10.59 | 10.34 | 10.45 | 596,610 | +0.00(+0.00%) |
Oct 10, 2016 | 10.45 | 10.60 | 10.45 | 10.45 | 473,663 | +0.17(+1.65%) |
Oct 07, 2016 | 10.65 | 10.65 | 10.21 | 10.28 | 746,171 | -0.31(-2.92%) |
Oct 06, 2016 | 10.59 | 10.76 | 10.50 | 10.59 | 819,903 | +0.07(+0.66%) |
Oct 05, 2016 | 10.55 | 10.66 | 10.49 | 10.52 | 789,569 | +0.19(+1.87%) |
Oct 04, 2016 | 10.31 | 10.53 | 10.22 | 10.32 | 957,781 | +0.02(+0.15%) |
Oct 03, 2016 | 10.23 | 10.34 | 10.01 | 10.31 | 864,638 | +0.12(+1.21%) |
Sep 30, 2016 | 10.39 | 10.43 | 10.18 | 10.19 | 971,371 | -0.04(-0.38%) |
Sep 29, 2016 | 10.22 | 10.59 | 10.15 | 10.22 | 1,800,218 | +0.02(+0.15%) |
Sep 28, 2016 | 9.638 | 10.23 | 9.345 | 10.21 | 2,345,020 | +0.66(+6.87%) |
Sep 27, 2016 | 9.638 | 9.715 | 9.507 | 9.553 | 890,869 | -0.20(-2.05%) |
Sep 26, 2016 | 9.915 | 9.938 | 9.738 | 9.753 | 768,643 | -0.08(-0.86%) |
Sep 23, 2016 | 10.07 | 10.11 | 9.723 | 9.838 | 1,276,403 | -0.28(-2.74%) |
Sep 22, 2016 | 10.55 | 10.62 | 10.05 | 10.12 | 1,101,770 | -0.16(-1.57%) |
Sep 21, 2016 | 9.769 | 10.31 | 9.723 | 10.28 | 1,592,540 | +0.69(+7.23%) |
Sep 20, 2016 | 9.615 | 9.838 | 9.492 | 9.584 | 2,461,006 | -0.08(-0.80%) |
Sep 19, 2016 | 9.846 | 9.876 | 9.661 | 9.661 | 970,632 | -0.02(-0.24%) |
Sep 16, 2016 | 9.838 | 9.884 | 9.569 | 9.684 | 1,725,277 | -0.34(-3.38%) |
Sep 15, 2016 | 10.03 | 10.18 | 9.969 | 10.02 | 945,901 | +0.09(+0.93%) |
Sep 14, 2016 | 10.01 | 10.19 | 9.792 | 9.930 | 1,494,765 | -0.12(-1.15%) |
Sep 13, 2016 | 10.57 | 10.57 | 10.03 | 10.05 | 1,492,894 | -0.73(-6.79%) |
Sep 12, 2016 | 10.55 | 10.89 | 10.45 | 10.78 | 1,127,566 | +0.09(+0.86%) |
Sep 09, 2016 | 11.13 | 11.16 | 10.68 | 10.68 | 3,258,260 | -1.39(-11.54%) |
Sep 08, 2016 | 11.95 | 12.12 | 11.70 | 12.08 | 952,500 | +0.29(+2.48%) |
Sep 07, 2016 | 11.91 | 11.99 | 11.78 | 11.79 | 668,773 | -0.08(-0.71%) |
Sep 06, 2016 | 11.92 | 11.99 | 11.83 | 11.87 | 642,500 | +0.03(+0.26%) |
Sep 02, 2016 | 11.83 | 11.84 | 11.84 | 11.84 | 1,160,180 | +0.18(+1.58%) |
Sep 01, 2016 | 11.55 | 11.75 | 11.48 | 11.65 | 850,308 | +0.03(+0.26%) |
Aug 31, 2016 | 11.86 | 11.95 | 11.54 | 11.62 | 864,307 | -0.35(-2.89%) |
Aug 30, 2016 | 12.22 | 12.36 | 11.89 | 11.97 | 601,932 | -0.20(-1.64%) |
Aug 29, 2016 | 12.15 | 12.24 | 12.08 | 12.17 | 419,947 | -0.04(-0.32%) |
Aug 26, 2016 | 12.29 | 12.62 | 12.16 | 12.21 | 619,476 | -0.03(-0.25%) |
Aug 25, 2016 | 12.29 | 12.41 | 12.14 | 12.24 | 654,488 | -0.04(-0.31%) |
Aug 24, 2016 | 12.59 | 12.73 | 12.27 | 12.28 | 799,388 | -0.40(-3.15%) |
Aug 23, 2016 | 12.44 | 12.78 | 12.41 | 12.68 | 1,286,765 | +0.20(+1.60%) |
Aug 22, 2016 | 12.60 | 12.69 | 12.41 | 12.48 | 762,026 | -0.40(-3.10%) |
Aug 19, 2016 | 13.08 | 13.09 | 12.87 | 12.88 | 569,993 | -0.30(-2.27%) |
Aug 18, 2016 | 12.98 | 13.23 | 12.98 | 13.18 | 700,922 | +0.32(+2.51%) |
Aug 17, 2016 | 12.91 | 12.91 | 12.69 | 12.85 | 628,143 | -0.13(-1.01%) |
Aug 16, 2016 | 12.82 | 13.07 | 12.73 | 12.98 | 635,101 | +0.15(+1.20%) |
Aug 15, 2016 | 12.63 | 12.85 | 12.63 | 12.83 | 668,113 | +0.30(+2.39%) |
Aug 12, 2016 | 12.27 | 12.58 | 12.18 | 12.53 | 1,210,637 | +0.31(+2.58%) |
Aug 11, 2016 | 12.14 | 12.50 | 12.14 | 12.22 | 1,106,625 | -0.10(-0.81%) |
Aug 10, 2016 | 12.22 | 12.35 | 12.09 | 12.32 | 1,107,516 | +0.18(+1.52%) |
Aug 09, 2016 | 12.14 | 12.23 | 12.06 | 12.13 | 661,122 | +0.07(+0.57%) |
Aug 08, 2016 | 11.88 | 12.22 | 11.87 | 12.06 | 683,238 | +0.38(+3.29%) |
Aug 05, 2016 | 11.59 | 11.69 | 11.46 | 11.68 | 674,672 | +0.03(+0.26%) |
Aug 04, 2016 | 11.33 | 11.81 | 11.32 | 11.65 | 767,649 | +0.27(+2.36%) |
Aug 03, 2016 | 11.02 | 11.41 | 10.99 | 11.38 | 750,803 | +0.35(+3.21%) |
Aug 02, 2016 | 10.93 | 11.17 | 10.84 | 11.03 | 618,018 | +0.25(+2.35%) |
Aug 01, 2016 | 11.09 | 11.09 | 10.73 | 10.77 | 310,528 | -0.47(-4.17%) |
Jul 29, 2016 | 10.96 | 11.39 | 10.96 | 11.24 | 722,121 | +0.14(+1.25%) |
Jul 28, 2016 | 10.99 | 11.16 | 10.99 | 11.10 | 536,021 | +0.08(+0.77%) |
Jul 27, 2016 | 11.25 | 11.39 | 10.97 | 11.02 | 903,410 | -0.18(-1.65%) |
Jul 26, 2016 | 10.95 | 11.22 | 10.90 | 11.20 | 810,103 | +0.18(+1.67%) |
Jul 25, 2016 | 11.59 | 11.66 | 11.02 | 11.02 | 821,502 | -0.76(-6.45%) |
Jul 22, 2016 | 12.00 | 12.00 | 11.68 | 11.78 | 648,440 | +0.03(+0.26%) |
Jul 21, 2016 | 11.82 | 11.93 | 11.72 | 11.75 | 790,199 | -0.07(-0.58%) |
Jul 20, 2016 | 11.55 | 11.89 | 11.48 | 11.82 | 742,935 | +0.10(+0.85%) |
Jul 19, 2016 | 11.79 | 11.82 | 11.59 | 11.72 | 534,903 | -0.14(-1.16%) |
Jul 18, 2016 | 11.74 | 11.88 | 11.72 | 11.85 | 518,251 | -0.04(-0.32%) |
Jul 15, 2016 | 12.10 | 12.10 | 11.85 | 11.89 | 504,154 | -0.13(-1.08%) |
Jul 14, 2016 | 12.21 | 12.25 | 12.02 | 12.02 | 574,576 | +0.03(+0.26%) |
Jul 13, 2016 | 12.05 | 12.30 | 11.81 | 11.99 | 1,816,783 | -0.17(-1.39%) |
Jul 12, 2016 | 11.99 | 12.24 | 11.88 | 12.16 | 763,294 | +0.61(+5.31%) |
Jul 11, 2016 | 11.88 | 11.96 | 11.54 | 11.55 | 643,504 | -0.22(-1.89%) |
Jul 08, 2016 | 11.88 | 11.71 | 11.69 | 11.77 | 775,765 | +0.06(+0.52%) |
Jul 07, 2016 | 12.19 | 12.28 | 11.68 | 11.71 | 730,186 | -0.28(-2.37%) |
Jul 06, 2016 | 11.86 | 12.02 | 11.80 | 11.99 | 833,780 | +0.01(+0.06%) |
Jul 05, 2016 | 11.95 | 12.15 | 11.87 | 11.98 | 1,080,653 | -0.14(-1.14%) |
Jul 01, 2016 | 12.10 | 12.12 | 12.12 | 12.12 | 525,455 | +0.02(+0.13%) |
Jun 30, 2016 | 12.08 | 12.23 | 11.94 | 12.11 | 1,044,361 | +0.04(+0.32%) |
Jun 29, 2016 | 11.85 | 12.25 | 11.83 | 12.07 | 798,660 | +0.42(+3.62%) |
Jun 28, 2016 | 11.60 | 11.72 | 11.49 | 11.65 | 927,286 | +0.47(+4.18%) |
Jun 27, 2016 | 11.52 | 11.69 | 11.09 | 11.18 | 1,244,590 | -0.52(-4.45%) |
Jun 24, 2016 | 11.46 | 11.94 | 11.32 | 11.70 | 1,338,628 | -0.61(-4.97%) |
Jun 23, 2016 | 12.38 | 12.49 | 12.23 | 12.31 | 736,638 | +0.21(+1.71%) |
Jun 22, 2016 | 12.38 | 12.52 | 12.07 | 12.11 | 831,372 | -0.16(-1.31%) |
Jun 21, 2016 | 12.14 | 12.37 | 12.11 | 12.27 | 651,741 | -0.02(-0.12%) |
Jun 20, 2016 | 12.24 | 12.42 | 12.10 | 12.28 | 1,343,725 | +0.51(+4.36%) |
Jun 17, 2016 | 12.06 | 12.40 | 11.70 | 11.77 | 2,303,888 | -0.03(-0.26%) |
Jun 16, 2016 | 12.04 | 12.04 | 11.48 | 11.80 | 1,450,117 | -0.50(-4.05%) |
Jun 15, 2016 | 12.30 | 12.61 | 12.25 | 12.30 | 1,240,310 | -0.17(-1.35%) |
Jun 14, 2016 | 12.55 | 12.82 | 12.34 | 12.46 | 793,179 | -0.20(-1.57%) |
Jun 13, 2016 | 12.51 | 12.95 | 12.32 | 12.66 | 1,142,398 | -0.07(-0.54%) |
Jun 10, 2016 | 13.27 | 13.52 | 12.66 | 12.73 | 1,458,106 | -0.80(-5.94%) |
Jun 09, 2016 | 13.61 | 13.79 | 13.48 | 13.54 | 1,020,501 | -0.36(-2.59%) |
Jun 08, 2016 | 14.18 | 14.50 | 13.84 | 13.90 | 1,860,902 | +0.04(+0.28%) |
Jun 07, 2016 | 13.76 | 13.96 | 13.70 | 13.86 | 1,096,350 | +0.21(+1.51%) |
Jun 06, 2016 | 13.16 | 13.67 | 13.15 | 13.65 | 1,180,072 | +0.73(+5.63%) |
Jun 03, 2016 | 12.86 | 13.11 | 12.81 | 12.92 | 1,035,031 | +0.19(+1.50%) |
Jun 02, 2016 | 12.47 | 12.86 | 12.47 | 12.73 | 1,135,482 | +0.02(+0.18%) |
Jun 01, 2016 | 12.73 | 12.85 | 12.49 | 12.71 | 1,404,908 | -0.27(-2.06%) |
May 31, 2016 | 12.95 | 13.19 | 12.82 | 12.98 | 1,622,264 | -0.11(-0.82%) |
May 27, 2016 | 13.02 | 13.08 | 13.08 | 13.08 | 1,055,556 | -0.08(-0.64%) |
May 26, 2016 | 13.34 | 13.43 | 13.12 | 13.17 | 792,608 | +0.02(+0.17%) |
May 25, 2016 | 12.76 | 13.17 | 12.73 | 13.15 | 1,522,728 | +0.63(+5.00%) |
May 24, 2016 | 12.79 | 12.92 | 12.45 | 12.52 | 1,615,579 | -0.15(-1.15%) |
May 23, 2016 | 12.59 | 12.75 | 12.39 | 12.66 | 554,237 | -0.11(-0.90%) |
May 20, 2016 | 12.73 | 12.96 | 12.66 | 12.78 | 986,448 | +0.09(+0.72%) |
May 19, 2016 | 12.41 | 12.73 | 12.24 | 12.69 | 1,337,465 | -0.10(-0.78%) |
May 18, 2016 | 13.18 | 13.28 | 12.67 | 12.79 | 1,499,240 | -0.47(-3.52%) |
May 17, 2016 | 12.90 | 13.48 | 12.90 | 13.25 | 1,715,975 | +0.35(+2.72%) |
May 16, 2016 | 12.80 | 13.15 | 12.73 | 12.90 | 1,907,414 | +0.39(+3.11%) |
May 13, 2016 | 12.52 | 12.64 | 12.41 | 12.51 | 1,503,892 | -0.19(-1.50%) |
May 12, 2016 | 12.56 | 13.01 | 12.25 | 12.70 | 1,958,391 | +0.58(+4.79%) |
May 11, 2016 | 11.92 | 12.39 | 11.71 | 12.12 | 1,590,019 | +0.10(+0.83%) |
May 10, 2016 | 11.60 | 12.07 | 11.60 | 12.02 | 1,096,880 | +0.50(+4.31%) |
May 09, 2016 | 11.84 | 11.84 | 11.47 | 11.53 | 1,476,159 | -0.34(-2.90%) |
May 06, 2016 | 11.76 | 12.25 | 11.76 | 11.87 | 1,115,294 | -0.13(-1.08%) |
May 05, 2016 | 12.08 | 12.11 | 11.73 | 12.00 | 1,632,627 | +0.53(+4.66%) |
May 04, 2016 | 11.86 | 12.08 | 11.34 | 11.47 | 1,491,193 | -0.36(-3.04%) |
May 03, 2016 | 12.27 | 12.27 | 11.73 | 11.82 | 1,342,083 | -0.74(-5.90%) |