Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.12 | 16.48 | 16.10 | 16.44 | 563,443 | +0.19(+1.17%) |
Apr 27, 2017 | 16.38 | 16.39 | 15.85 | 16.25 | 715,820 | +0.07(+0.42%) |
Apr 26, 2017 | 16.02 | 16.27 | 15.90 | 16.18 | 717,900 | -0.06(-0.38%) |
Apr 25, 2017 | 15.70 | 16.25 | 15.62 | 16.24 | 1,135,127 | +0.17(+1.04%) |
Apr 24, 2017 | 15.70 | 16.18 | 15.63 | 16.08 | 673,720 | +0.67(+4.36%) |
Apr 21, 2017 | 15.46 | 15.54 | 15.38 | 15.41 | 524,326 | +0.01(+0.05%) |
Apr 20, 2017 | 15.33 | 15.53 | 15.19 | 15.40 | 343,890 | +0.27(+1.76%) |
Apr 19, 2017 | 15.61 | 15.61 | 15.07 | 15.13 | 395,415 | -0.43(-2.79%) |
Apr 18, 2017 | 15.18 | 15.70 | 15.15 | 15.57 | 513,250 | +0.29(+1.90%) |
Apr 17, 2017 | 15.63 | 15.63 | 15.13 | 15.28 | 484,945 | -0.23(-1.48%) |
Apr 13, 2017 | 15.77 | 15.85 | 15.41 | 15.51 | 1,118,368 | -0.41(-2.59%) |
Apr 12, 2017 | 16.08 | 16.15 | 15.41 | 15.92 | 716,112 | -0.38(-2.34%) |
Apr 11, 2017 | 16.42 | 16.50 | 15.96 | 16.30 | 1,155,150 | +0.11(+0.66%) |
Apr 10, 2017 | 16.21 | 16.66 | 16.05 | 16.19 | 1,059,751 | +0.14(+0.86%) |
Apr 07, 2017 | 14.69 | 16.43 | 14.65 | 16.05 | 2,298,292 | +0.21(+1.35%) |
Apr 06, 2017 | 15.91 | 16.05 | 15.76 | 15.84 | 657,237 | -0.08(-0.53%) |
Apr 05, 2017 | 16.30 | 16.40 | 15.92 | 15.92 | 677,909 | -0.24(-1.46%) |
Apr 04, 2017 | 15.96 | 16.18 | 15.85 | 16.16 | 428,780 | +0.53(+3.37%) |
Apr 03, 2017 | 15.55 | 15.74 | 15.34 | 15.63 | 382,812 | +0.11(+0.74%) |
Mar 31, 2017 | 15.25 | 15.63 | 14.98 | 15.52 | 444,008 | +0.21(+1.34%) |
Mar 30, 2017 | 15.59 | 15.71 | 15.25 | 15.31 | 749,478 | -0.43(-2.76%) |
Mar 29, 2017 | 15.45 | 15.79 | 15.45 | 15.75 | 405,672 | +0.34(+2.23%) |
Mar 28, 2017 | 15.29 | 15.50 | 14.94 | 15.41 | 988,880 | -0.34(-2.18%) |
Mar 27, 2017 | 15.28 | 15.90 | 15.21 | 15.75 | 550,937 | +0.30(+1.97%) |
Mar 24, 2017 | 15.76 | 15.86 | 15.39 | 15.44 | 471,461 | +0.07(+0.45%) |
Mar 23, 2017 | 15.00 | 15.44 | 14.94 | 15.38 | 603,172 | +0.15(+1.00%) |
Mar 22, 2017 | 15.31 | 15.43 | 14.99 | 15.22 | 650,679 | -0.08(-0.50%) |
Mar 21, 2017 | 15.77 | 15.82 | 15.11 | 15.30 | 433,603 | -0.49(-3.09%) |
Mar 20, 2017 | 15.42 | 15.86 | 15.41 | 15.79 | 365,905 | +0.37(+2.37%) |
Mar 17, 2017 | 15.63 | 15.68 | 15.24 | 15.42 | 526,937 | -0.09(-0.59%) |
Mar 16, 2017 | 15.59 | 15.71 | 15.49 | 15.51 | 389,336 | +0.07(+0.44%) |
Mar 15, 2017 | 14.84 | 15.53 | 14.78 | 15.44 | 570,075 | +0.77(+5.25%) |
Mar 14, 2017 | 14.92 | 14.93 | 14.55 | 14.67 | 517,983 | -0.43(-2.83%) |
Mar 13, 2017 | 15.03 | 15.15 | 14.85 | 15.10 | 482,707 | +0.23(+1.54%) |
Mar 10, 2017 | 15.08 | 15.09 | 14.81 | 14.87 | 401,846 | +0.25(+1.72%) |
Mar 09, 2017 | 14.86 | 14.93 | 14.57 | 14.62 | 426,505 | -0.10(-0.67%) |
Mar 08, 2017 | 14.79 | 14.96 | 14.68 | 14.72 | 739,156 | -0.44(-2.92%) |
Mar 07, 2017 | 15.34 | 15.38 | 14.96 | 15.16 | 850,136 | -0.33(-2.12%) |
Mar 06, 2017 | 15.77 | 15.78 | 15.27 | 15.49 | 818,464 | -0.14(-0.88%) |
Mar 03, 2017 | 15.67 | 15.79 | 15.32 | 15.63 | 651,506 | -0.08(-0.49%) |
Mar 02, 2017 | 15.95 | 16.12 | 15.54 | 15.70 | 1,025,632 | -0.43(-2.69%) |
Mar 01, 2017 | 15.89 | 16.28 | 15.70 | 16.14 | 924,794 | +0.42(+2.67%) |
Feb 28, 2017 | 15.77 | 15.89 | 15.52 | 15.72 | 912,741 | -0.02(-0.10%) |
Feb 27, 2017 | 15.83 | 15.87 | 15.60 | 15.73 | 399,767 | -0.04(-0.24%) |
Feb 24, 2017 | 16.05 | 16.29 | 15.72 | 15.77 | 536,105 | -0.62(-3.77%) |
Feb 23, 2017 | 17.11 | 17.16 | 16.24 | 16.39 | 814,516 | -0.53(-3.15%) |
Feb 22, 2017 | 16.82 | 17.14 | 16.75 | 16.92 | 876,198 | +0.10(+0.59%) |
Feb 21, 2017 | 16.66 | 16.83 | 16.53 | 16.82 | 836,805 | +0.50(+3.08%) |
Feb 17, 2017 | 16.32 | 16.32 | 16.32 | 0 | -0.07(-0.42%) | |
Feb 16, 2017 | 16.63 | 17.08 | 16.36 | 16.39 | 484,639 | +0.04(+0.23%) |
Feb 15, 2017 | 16.51 | 16.53 | 16.15 | 16.35 | 933,411 | -0.43(-2.55%) |
Feb 14, 2017 | 16.63 | 16.83 | 16.39 | 16.78 | 412,358 | +0.21(+1.24%) |
Feb 13, 2017 | 16.63 | 16.76 | 16.41 | 16.57 | 673,811 | -0.01(-0.05%) |
Feb 10, 2017 | 16.67 | 16.86 | 16.51 | 16.58 | 675,132 | +0.20(+1.21%) |
Feb 09, 2017 | 16.48 | 16.61 | 16.19 | 16.38 | 589,377 | -0.10(-0.60%) |
Feb 08, 2017 | 16.27 | 16.57 | 16.12 | 16.48 | 703,660 | +0.55(+3.45%) |
Feb 07, 2017 | 15.86 | 16.02 | 15.70 | 15.93 | 798,106 | +0.57(+3.72%) |
Feb 06, 2017 | 15.52 | 15.81 | 15.23 | 15.36 | 605,330 | +0.21(+1.41%) |
Feb 03, 2017 | 15.18 | 15.22 | 15.01 | 15.15 | 1,864,539 | -0.59(-3.78%) |
Feb 02, 2017 | 15.83 | 15.91 | 15.67 | 15.74 | 387,342 | +0.01(+0.05%) |
Feb 01, 2017 | 15.99 | 15.99 | 15.54 | 15.73 | 614,719 | -0.05(-0.29%) |
Jan 31, 2017 | 15.89 | 15.90 | 15.60 | 15.78 | 581,967 | -0.29(-1.80%) |
Jan 30, 2017 | 16.37 | 16.43 | 15.99 | 16.07 | 463,687 | -0.57(-3.44%) |
Jan 27, 2017 | 16.41 | 16.72 | 16.31 | 16.64 | 571,077 | +0.21(+1.30%) |
Jan 26, 2017 | 16.33 | 16.50 | 16.19 | 16.43 | 811,565 | -0.39(-2.31%) |
Jan 25, 2017 | 16.68 | 16.93 | 16.63 | 16.82 | 537,571 | +0.16(+0.96%) |
Jan 24, 2017 | 16.95 | 16.99 | 16.53 | 16.66 | 883,542 | -0.46(-2.67%) |
Jan 23, 2017 | 16.84 | 17.14 | 16.82 | 17.11 | 338,125 | +0.32(+1.91%) |
Jan 20, 2017 | 16.60 | 16.82 | 16.57 | 16.79 | 416,377 | +0.27(+1.66%) |
Jan 19, 2017 | 16.72 | 16.76 | 16.37 | 16.52 | 550,660 | -0.11(-0.64%) |
Jan 18, 2017 | 16.68 | 16.78 | 16.62 | 16.63 | 934,062 | -0.10(-0.59%) |
Jan 17, 2017 | 16.62 | 16.82 | 16.48 | 16.73 | 673,415 | -0.10(-0.59%) |
Jan 13, 2017 | 16.82 | 16.82 | 16.82 | 0 | -0.59(-3.42%) | |
Jan 12, 2017 | 17.63 | 17.66 | 17.38 | 17.42 | 366,108 | +0.02(+0.09%) |
Jan 11, 2017 | 17.02 | 17.44 | 16.97 | 17.40 | 479,064 | +0.43(+2.56%) |
Jan 10, 2017 | 17.14 | 17.30 | 16.83 | 16.97 | 428,897 | +0.26(+1.55%) |
Jan 09, 2017 | 16.63 | 16.93 | 16.57 | 16.71 | 403,126 | +0.11(+0.64%) |
Jan 06, 2017 | 16.82 | 16.90 | 16.50 | 16.60 | 484,090 | -0.39(-2.29%) |
Jan 05, 2017 | 17.02 | 17.40 | 16.97 | 16.99 | 463,234 | +0.23(+1.36%) |
Jan 04, 2017 | 17.05 | 17.08 | 16.59 | 16.76 | 685,251 | -0.07(-0.41%) |
Jan 03, 2017 | 16.44 | 16.84 | 16.44 | 16.83 | 854,146 | +0.66(+4.05%) |
Dec 30, 2016 | 16.18 | 16.18 | 16.18 | 0 | +0.08(+0.52%) | |
Dec 29, 2016 | 15.79 | 16.21 | 15.79 | 16.09 | 602,394 | +0.14(+0.91%) |
Dec 28, 2016 | 15.57 | 15.97 | 15.56 | 15.95 | 404,628 | +0.43(+2.80%) |
Dec 27, 2016 | 15.45 | 15.63 | 15.31 | 15.51 | 739,747 | +0.00(+0.00%) |
Dec 23, 2016 | 15.51 | 15.51 | 15.51 | 0 | +0.05(+0.30%) | |
Dec 22, 2016 | 15.44 | 15.50 | 15.20 | 15.47 | 439,659 | -0.19(-1.22%) |
Dec 21, 2016 | 15.59 | 15.67 | 15.33 | 15.66 | 713,673 | +0.60(+4.00%) |
Dec 20, 2016 | 15.18 | 15.24 | 14.98 | 15.06 | 504,660 | -0.12(-0.80%) |
Dec 19, 2016 | 15.08 | 15.18 | 14.83 | 15.18 | 966,816 | +0.10(+0.66%) |
Dec 16, 2016 | 15.11 | 15.24 | 14.93 | 15.08 | 619,121 | -0.13(-0.85%) |
Dec 15, 2016 | 15.24 | 15.27 | 14.95 | 15.21 | 846,553 | +0.26(+1.73%) |
Dec 14, 2016 | 15.05 | 15.23 | 14.91 | 14.95 | 960,734 | -0.18(-1.16%) |
Dec 13, 2016 | 14.99 | 15.16 | 14.89 | 15.12 | 559,761 | +0.21(+1.43%) |
Dec 12, 2016 | 14.58 | 15.06 | 14.58 | 14.91 | 709,227 | +0.33(+2.25%) |
Dec 09, 2016 | 14.42 | 14.86 | 14.40 | 14.58 | 1,113,570 | -0.35(-2.35%) |
Dec 08, 2016 | 14.70 | 14.98 | 14.52 | 14.93 | 652,012 | +0.08(+0.51%) |
Dec 07, 2016 | 14.79 | 14.88 | 14.67 | 14.86 | 716,916 | +0.15(+1.04%) |
Dec 06, 2016 | 14.48 | 14.89 | 14.47 | 14.70 | 667,786 | +0.34(+2.39%) |
Dec 05, 2016 | 14.19 | 14.64 | 14.17 | 14.36 | 1,358,641 | +0.88(+6.56%) |
Dec 02, 2016 | 12.87 | 13.68 | 12.81 | 13.48 | 2,526,303 | +1.57(+13.20%) |
Dec 01, 2016 | 11.95 | 12.07 | 11.64 | 11.91 | 1,334,156 | -0.53(-4.29%) |
Nov 30, 2016 | 12.66 | 12.76 | 12.35 | 12.44 | 655,491 | -0.01(-0.06%) |
Nov 29, 2016 | 12.38 | 12.67 | 12.32 | 12.45 | 384,761 | +0.03(+0.25%) |
Nov 28, 2016 | 11.98 | 12.52 | 11.92 | 12.42 | 776,598 | +0.72(+6.13%) |
Nov 25, 2016 | 11.94 | 12.00 | 11.69 | 11.70 | 625,549 | -0.43(-3.58%) |
Nov 23, 2016 | 12.13 | 12.13 | 12.13 | 0 | -0.65(-5.07%) | |
Nov 22, 2016 | 13.05 | 13.12 | 12.58 | 12.78 | 684,162 | +0.15(+1.21%) |
Nov 21, 2016 | 12.13 | 12.65 | 12.11 | 12.63 | 570,232 | +0.59(+4.88%) |
Nov 18, 2016 | 12.16 | 12.36 | 12.00 | 12.04 | 724,155 | -0.21(-1.68%) |
Nov 17, 2016 | 12.21 | 12.43 | 12.16 | 12.25 | 314,749 | -0.02(-0.19%) |
Nov 16, 2016 | 12.17 | 12.48 | 12.04 | 12.27 | 1,045,322 | -0.46(-3.60%) |
Nov 15, 2016 | 12.48 | 12.80 | 12.48 | 12.73 | 496,310 | +0.34(+2.71%) |
Nov 14, 2016 | 12.13 | 12.41 | 11.69 | 12.39 | 820,334 | -0.33(-2.58%) |
Nov 11, 2016 | 12.92 | 12.96 | 12.38 | 12.72 | 1,271,535 | -0.18(-1.36%) |
Nov 10, 2016 | 12.62 | 12.93 | 12.50 | 12.90 | 1,052,808 | -0.06(-0.47%) |
Nov 09, 2016 | 12.83 | 13.26 | 12.77 | 12.96 | 667,860 | -0.37(-2.80%) |
Nov 08, 2016 | 13.25 | 13.54 | 13.18 | 13.33 | 481,465 | +0.26(+1.98%) |
Nov 07, 2016 | 12.77 | 13.08 | 12.68 | 13.07 | 438,745 | +0.69(+5.54%) |
Nov 04, 2016 | 12.30 | 12.66 | 12.21 | 12.39 | 795,688 | -0.20(-1.58%) |
Nov 03, 2016 | 13.00 | 13.15 | 12.56 | 12.58 | 876,580 | -0.69(-5.23%) |
Nov 02, 2016 | 13.42 | 13.51 | 13.18 | 13.28 | 302,471 | -0.22(-1.64%) |
Nov 01, 2016 | 13.63 | 13.87 | 13.36 | 13.50 | 657,321 | -0.04(-0.28%) |
Oct 31, 2016 | 13.46 | 13.61 | 13.36 | 13.54 | 638,704 | +0.40(+3.02%) |
Oct 28, 2016 | 13.29 | 13.41 | 13.00 | 13.14 | 560,206 | -0.20(-1.49%) |
Oct 27, 2016 | 13.50 | 13.58 | 13.32 | 13.34 | 473,222 | +0.02(+0.11%) |
Oct 26, 2016 | 13.31 | 13.53 | 13.10 | 13.32 | 768,373 | -0.42(-3.05%) |
Oct 25, 2016 | 13.92 | 13.99 | 13.71 | 13.74 | 752,986 | -0.18(-1.31%) |
Oct 24, 2016 | 13.93 | 14.03 | 13.74 | 13.93 | 680,559 | +0.22(+1.61%) |
Oct 21, 2016 | 13.55 | 13.75 | 13.43 | 13.71 | 621,017 | +0.02(+0.17%) |
Oct 20, 2016 | 13.44 | 13.80 | 13.32 | 13.68 | 651,620 | +0.31(+2.34%) |
Oct 19, 2016 | 13.33 | 13.61 | 13.12 | 13.37 | 876,669 | +0.14(+1.04%) |
Oct 18, 2016 | 13.30 | 13.31 | 13.03 | 13.23 | 542,977 | +0.06(+0.46%) |
Oct 17, 2016 | 12.90 | 13.27 | 12.90 | 13.17 | 992,187 | +0.24(+1.89%) |
Oct 14, 2016 | 12.87 | 13.19 | 12.87 | 12.93 | 1,133,879 | +0.35(+2.79%) |
Oct 13, 2016 | 12.50 | 12.73 | 12.24 | 12.58 | 532,654 | -0.03(-0.24%) |
Oct 12, 2016 | 12.54 | 12.70 | 12.44 | 12.61 | 648,749 | +0.14(+1.10%) |
Oct 11, 2016 | 11.88 | 12.52 | 11.87 | 12.47 | 1,400,228 | +0.59(+5.01%) |
Oct 10, 2016 | 11.69 | 11.88 | 11.68 | 11.87 | 639,830 | +0.31(+2.64%) |
Oct 07, 2016 | 11.67 | 11.67 | 11.39 | 11.57 | 252,437 | +0.02(+0.20%) |
Oct 06, 2016 | 11.45 | 11.62 | 11.35 | 11.55 | 735,124 | +0.17(+1.47%) |
Oct 05, 2016 | 11.23 | 11.55 | 11.23 | 11.38 | 582,370 | +0.33(+3.02%) |
Oct 04, 2016 | 11.47 | 11.50 | 10.94 | 11.05 | 786,937 | -0.57(-4.87%) |
Oct 03, 2016 | 11.42 | 11.71 | 11.23 | 11.61 | 688,223 | +0.46(+4.16%) |
Sep 30, 2016 | 11.02 | 11.36 | 10.99 | 11.15 | 492,430 | -0.26(-2.29%) |
Sep 29, 2016 | 11.68 | 11.78 | 11.31 | 11.41 | 1,009,342 | +0.03(+0.25%) |
Sep 28, 2016 | 11.00 | 11.43 | 11.00 | 11.38 | 965,221 | +1.07(+10.41%) |
Sep 27, 2016 | 10.20 | 10.34 | 10.03 | 10.31 | 247,775 | +0.14(+1.35%) |
Sep 26, 2016 | 10.23 | 10.28 | 10.10 | 10.17 | 427,628 | -0.09(-0.92%) |
Sep 23, 2016 | 10.16 | 10.34 | 10.16 | 10.26 | 356,552 | +0.12(+1.21%) |
Sep 22, 2016 | 10.46 | 10.53 | 10.10 | 10.14 | 383,597 | -0.19(-1.82%) |
Sep 21, 2016 | 10.17 | 10.42 | 10.16 | 10.33 | 618,406 | +0.20(+1.93%) |
Sep 20, 2016 | 10.43 | 10.45 | 10.13 | 10.13 | 497,021 | -0.15(-1.48%) |
Sep 19, 2016 | 10.40 | 10.50 | 10.26 | 10.28 | 270,069 | +0.03(+0.28%) |
Sep 16, 2016 | 10.04 | 10.29 | 9.966 | 10.26 | 333,652 | +0.10(+1.00%) |
Sep 15, 2016 | 9.981 | 10.17 | 9.879 | 10.15 | 277,091 | +0.23(+2.34%) |
Sep 14, 2016 | 9.930 | 10.02 | 9.879 | 9.923 | 356,453 | -0.09(-0.87%) |
Sep 13, 2016 | 10.27 | 10.36 | 9.807 | 10.01 | 451,399 | -0.51(-4.82%) |
Sep 12, 2016 | 10.18 | 10.57 | 10.16 | 10.52 | 389,241 | +0.25(+2.47%) |
Sep 09, 2016 | 10.51 | 10.51 | 10.21 | 10.26 | 749,679 | -0.50(-4.65%) |
Sep 08, 2016 | 10.92 | 10.98 | 10.73 | 10.76 | 545,593 | -0.15(-1.39%) |
Sep 07, 2016 | 10.90 | 10.92 | 10.79 | 10.92 | 358,012 | +0.04(+0.33%) |
Sep 06, 2016 | 11.00 | 11.02 | 10.67 | 10.88 | 834,881 | -0.05(-0.46%) |
Sep 02, 2016 | 11.05 | 10.93 | 10.93 | 10.93 | 1,040,974 | -0.01(-0.07%) |
Sep 01, 2016 | 10.81 | 10.97 | 10.66 | 10.94 | 1,332,537 | +0.20(+1.82%) |
Aug 31, 2016 | 10.71 | 10.79 | 10.61 | 10.74 | 1,236,559 | +0.41(+4.00%) |
Aug 30, 2016 | 10.01 | 10.50 | 9.995 | 10.33 | 847,313 | +0.46(+4.63%) |
Aug 29, 2016 | 9.546 | 9.981 | 9.538 | 9.872 | 602,678 | +0.31(+3.26%) |
Aug 26, 2016 | 9.712 | 9.915 | 9.509 | 9.560 | 646,956 | -0.20(-2.08%) |
Aug 25, 2016 | 10.04 | 10.09 | 9.720 | 9.763 | 438,488 | -0.24(-2.39%) |
Aug 24, 2016 | 9.981 | 10.12 | 9.676 | 10.00 | 542,937 | -0.05(-0.50%) |
Aug 23, 2016 | 9.923 | 10.32 | 9.894 | 10.05 | 931,328 | +0.33(+3.35%) |
Aug 22, 2016 | 9.850 | 9.879 | 9.596 | 9.727 | 585,469 | -0.17(-1.69%) |
Aug 19, 2016 | 9.604 | 9.973 | 9.466 | 9.894 | 543,303 | +0.24(+2.48%) |
Aug 18, 2016 | 9.712 | 9.712 | 9.480 | 9.654 | 559,938 | -0.13(-1.33%) |
Aug 17, 2016 | 9.734 | 9.857 | 9.640 | 9.785 | 751,881 | +0.01(+0.07%) |
Aug 16, 2016 | 10.02 | 10.05 | 9.683 | 9.778 | 662,816 | -0.25(-2.46%) |
Aug 15, 2016 | 9.727 | 10.09 | 9.727 | 10.02 | 608,544 | +0.71(+7.63%) |
Aug 12, 2016 | 9.509 | 9.546 | 9.140 | 9.314 | 611,149 | -0.42(-4.32%) |
Aug 11, 2016 | 9.538 | 9.749 | 9.451 | 9.734 | 486,689 | +0.21(+2.21%) |
Aug 10, 2016 | 9.647 | 9.741 | 9.451 | 9.524 | 429,299 | +0.02(+0.23%) |
Aug 09, 2016 | 9.596 | 9.618 | 9.437 | 9.502 | 488,849 | -0.03(-0.30%) |
Aug 08, 2016 | 9.575 | 9.799 | 9.404 | 9.531 | 536,698 | +0.01(+0.08%) |
Aug 05, 2016 | 9.241 | 9.633 | 9.234 | 9.524 | 981,008 | +0.31(+3.38%) |
Aug 04, 2016 | 8.219 | 9.248 | 8.190 | 9.212 | 1,255,720 | +1.01(+12.28%) |
Aug 03, 2016 | 8.060 | 8.226 | 8.009 | 8.205 | 659,309 | +0.01(+0.09%) |
Aug 02, 2016 | 8.516 | 8.618 | 8.045 | 8.197 | 746,815 | -0.28(-3.25%) |
Aug 01, 2016 | 8.292 | 8.582 | 8.263 | 8.473 | 558,230 | +0.14(+1.65%) |
Jul 29, 2016 | 8.292 | 8.437 | 8.154 | 8.335 | 846,943 | +0.07(+0.88%) |
Jul 28, 2016 | 8.408 | 8.444 | 8.226 | 8.263 | 470,055 | -0.17(-2.06%) |
Jul 27, 2016 | 8.487 | 8.538 | 8.371 | 8.437 | 280,439 | -0.07(-0.85%) |
Jul 26, 2016 | 8.444 | 8.567 | 8.429 | 8.509 | 348,105 | +0.07(+0.86%) |
Jul 25, 2016 | 8.567 | 8.574 | 8.313 | 8.437 | 440,120 | -0.15(-1.77%) |
Jul 22, 2016 | 8.357 | 8.611 | 8.270 | 8.589 | 782,698 | +0.34(+4.13%) |
Jul 21, 2016 | 8.393 | 8.538 | 8.176 | 8.248 | 768,675 | -0.21(-2.48%) |
Jul 20, 2016 | 8.335 | 8.502 | 8.089 | 8.458 | 543,989 | +0.05(+0.60%) |
Jul 19, 2016 | 8.313 | 8.632 | 8.306 | 8.408 | 652,362 | +0.04(+0.43%) |
Jul 18, 2016 | 8.125 | 8.371 | 8.082 | 8.371 | 468,787 | +0.26(+3.22%) |
Jul 15, 2016 | 8.190 | 8.205 | 7.987 | 8.111 | 440,301 | -0.04(-0.53%) |
Jul 14, 2016 | 8.350 | 8.393 | 8.132 | 8.154 | 546,527 | -0.04(-0.53%) |
Jul 13, 2016 | 8.255 | 8.357 | 8.176 | 8.197 | 626,582 | +0.04(+0.53%) |
Jul 12, 2016 | 8.074 | 8.292 | 8.067 | 8.154 | 1,213,320 | +0.05(+0.63%) |
Jul 11, 2016 | 8.118 | 8.147 | 7.973 | 8.103 | 648,064 | +0.01(+0.09%) |
Jul 08, 2016 | 8.205 | 7.995 | 8.016 | 8.096 | 642,892 | +0.10(+1.27%) |
Jul 07, 2016 | 8.183 | 8.255 | 7.987 | 7.995 | 529,578 | -0.12(-1.43%) |
Jul 06, 2016 | 8.190 | 8.190 | 7.908 | 8.111 | 808,639 | -0.18(-2.19%) |
Jul 05, 2016 | 8.611 | 8.611 | 8.169 | 8.292 | 416,076 | -0.39(-4.51%) |
Jul 01, 2016 | 8.748 | 8.683 | 8.683 | 8.683 | 618,652 | +0.09(+1.10%) |
Jun 30, 2016 | 8.567 | 8.654 | 8.393 | 8.589 | 611,701 | +0.01(+0.17%) |
Jun 29, 2016 | 8.647 | 8.698 | 8.531 | 8.574 | 454,535 | +0.07(+0.85%) |
Jun 28, 2016 | 8.292 | 8.538 | 8.241 | 8.502 | 574,292 | +0.46(+5.77%) |
Jun 27, 2016 | 8.176 | 8.183 | 7.937 | 8.038 | 763,939 | -0.22(-2.63%) |
Jun 24, 2016 | 8.263 | 8.502 | 8.197 | 8.255 | 795,504 | -0.46(-5.24%) |
Jun 23, 2016 | 8.509 | 8.719 | 8.415 | 8.712 | 816,847 | +0.30(+3.62%) |
Jun 22, 2016 | 8.415 | 8.458 | 8.306 | 8.408 | 625,434 | +0.01(+0.09%) |
Jun 21, 2016 | 8.553 | 8.553 | 8.255 | 8.400 | 387,813 | -0.04(-0.43%) |
Jun 20, 2016 | 8.386 | 8.473 | 8.328 | 8.437 | 432,891 | +0.23(+2.83%) |
Jun 17, 2016 | 8.190 | 8.270 | 8.096 | 8.205 | 387,940 | +0.14(+1.71%) |
Jun 16, 2016 | 7.908 | 8.082 | 7.857 | 8.067 | 465,733 | +0.10(+1.27%) |
Jun 15, 2016 | 8.016 | 8.078 | 7.882 | 7.966 | 742,970 | -0.01(-0.18%) |
Jun 14, 2016 | 8.183 | 8.263 | 7.922 | 7.980 | 612,563 | -0.21(-2.57%) |
Jun 13, 2016 | 8.169 | 8.306 | 8.125 | 8.190 | 523,728 | -0.12(-1.40%) |
Jun 10, 2016 | 8.379 | 8.415 | 8.270 | 8.306 | 664,289 | -0.23(-2.72%) |
Jun 09, 2016 | 8.712 | 8.719 | 8.524 | 8.538 | 555,888 | -0.18(-2.08%) |
Jun 08, 2016 | 8.712 | 8.799 | 8.640 | 8.719 | 1,048,680 | +0.08(+0.92%) |
Jun 07, 2016 | 8.603 | 8.669 | 8.480 | 8.640 | 981,039 | -0.17(-1.89%) |
Jun 06, 2016 | 8.785 | 8.886 | 8.719 | 8.806 | 795,093 | +0.05(+0.58%) |
Jun 03, 2016 | 8.763 | 8.770 | 8.661 | 8.756 | 489,225 | +0.04(+0.50%) |
Jun 02, 2016 | 8.596 | 8.759 | 8.531 | 8.712 | 1,080,482 | +0.14(+1.61%) |
Jun 01, 2016 | 8.313 | 8.582 | 8.263 | 8.574 | 598,052 | +0.17(+1.98%) |
May 31, 2016 | 8.444 | 8.473 | 8.357 | 8.408 | 639,060 | -0.03(-0.34%) |
May 27, 2016 | 8.408 | 8.437 | 8.437 | 8.437 | 974,473 | -0.19(-2.18%) |
May 26, 2016 | 8.589 | 8.727 | 8.574 | 8.625 | 449,269 | +0.15(+1.80%) |
May 25, 2016 | 8.538 | 8.553 | 8.379 | 8.473 | 824,166 | +0.08(+0.95%) |
May 24, 2016 | 8.379 | 8.589 | 8.335 | 8.393 | 1,030,776 | +0.38(+4.70%) |
May 23, 2016 | 7.908 | 8.183 | 7.885 | 8.016 | 958,127 | -0.33(-3.99%) |
May 20, 2016 | 8.255 | 8.379 | 8.241 | 8.350 | 796,349 | +0.21(+2.58%) |
May 19, 2016 | 7.966 | 8.147 | 7.842 | 8.140 | 714,980 | +0.13(+1.63%) |
May 18, 2016 | 8.038 | 8.219 | 7.970 | 8.009 | 896,259 | -0.12(-1.43%) |
May 17, 2016 | 8.270 | 8.321 | 8.060 | 8.125 | 962,318 | -0.21(-2.52%) |
May 16, 2016 | 8.451 | 8.516 | 8.299 | 8.335 | 684,172 | -0.08(-0.95%) |
May 13, 2016 | 8.734 | 8.734 | 8.393 | 8.415 | 1,225,947 | -0.38(-4.29%) |
May 12, 2016 | 8.734 | 8.886 | 8.625 | 8.792 | 966,325 | +0.09(+1.00%) |
May 11, 2016 | 8.973 | 9.118 | 8.669 | 8.705 | 1,097,336 | -0.18(-2.04%) |
May 10, 2016 | 9.046 | 9.046 | 8.748 | 8.886 | 553,609 | +0.01(+0.08%) |
May 09, 2016 | 9.430 | 9.430 | 8.596 | 8.879 | 865,183 | -0.70(-7.34%) |
May 06, 2016 | 9.662 | 9.698 | 9.524 | 9.582 | 424,301 | -0.21(-2.15%) |
May 05, 2016 | 10.18 | 10.23 | 9.734 | 9.792 | 355,886 | -0.18(-1.82%) |
May 04, 2016 | 9.792 | 10.04 | 9.763 | 9.973 | 749,274 | +0.32(+3.30%) |
May 03, 2016 | 9.712 | 9.727 | 9.350 | 9.654 | 732,629 | -0.49(-4.86%) |