Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.68 | 15.68 | 14.89 | 15.08 | 63,844 | -0.48(-3.07%) |
Apr 27, 2017 | 15.61 | 15.72 | 15.27 | 15.55 | 45,700 | +0.01(+0.06%) |
Apr 26, 2017 | 15.73 | 15.99 | 15.42 | 15.54 | 33,433 | -0.20(-1.27%) |
Apr 25, 2017 | 16.29 | 16.34 | 15.70 | 15.74 | 45,554 | -0.58(-3.56%) |
Apr 24, 2017 | 15.44 | 17.01 | 15.44 | 16.33 | 57,742 | +0.98(+6.40%) |
Apr 21, 2017 | 15.31 | 15.34 | 15.03 | 15.34 | 28,287 | +0.05(+0.31%) |
Apr 20, 2017 | 15.30 | 15.33 | 15.20 | 15.30 | 26,727 | +0.06(+0.38%) |
Apr 19, 2017 | 15.34 | 15.70 | 15.19 | 15.24 | 17,425 | -0.09(-0.56%) |
Apr 18, 2017 | 15.32 | 15.34 | 15.13 | 15.32 | 13,706 | +0.05(+0.31%) |
Apr 17, 2017 | 15.40 | 15.40 | 15.01 | 15.28 | 32,888 | -0.03(-0.19%) |
Apr 13, 2017 | 15.10 | 15.32 | 14.84 | 15.31 | 14,706 | +0.06(+0.38%) |
Apr 12, 2017 | 15.40 | 15.40 | 15.03 | 15.25 | 18,466 | -0.08(-0.50%) |
Apr 11, 2017 | 15.68 | 15.68 | 14.83 | 15.32 | 33,248 | -0.18(-1.17%) |
Apr 10, 2017 | 15.20 | 15.55 | 14.99 | 15.51 | 64,961 | +0.36(+2.39%) |
Apr 07, 2017 | 15.00 | 15.26 | 14.73 | 15.14 | 30,448 | +0.15(+1.02%) |
Apr 06, 2017 | 14.90 | 15.13 | 14.80 | 14.99 | 23,281 | +0.16(+1.09%) |
Apr 05, 2017 | 14.88 | 15.11 | 14.72 | 14.83 | 37,463 | -0.09(-0.58%) |
Apr 04, 2017 | 14.96 | 15.05 | 14.71 | 14.91 | 22,078 | -0.05(-0.32%) |
Apr 03, 2017 | 15.24 | 15.24 | 14.79 | 14.96 | 19,332 | +0.09(+0.58%) |
Mar 31, 2017 | 14.55 | 15.09 | 14.35 | 14.88 | 24,607 | +0.41(+2.83%) |
Mar 30, 2017 | 14.69 | 14.71 | 14.46 | 14.47 | 57,578 | -0.15(-1.04%) |
Mar 29, 2017 | 14.86 | 14.86 | 14.43 | 14.62 | 33,991 | -0.09(-0.58%) |
Mar 28, 2017 | 15.06 | 15.07 | 14.58 | 14.70 | 37,527 | -0.39(-2.59%) |
Mar 27, 2017 | 14.63 | 15.13 | 14.34 | 15.10 | 25,738 | +0.33(+2.26%) |
Mar 24, 2017 | 14.90 | 14.92 | 14.58 | 14.76 | 10,567 | -0.10(-0.64%) |
Mar 23, 2017 | 14.73 | 14.88 | 14.69 | 14.86 | 27,531 | +0.30(+2.03%) |
Mar 22, 2017 | 14.48 | 14.63 | 14.01 | 14.56 | 33,655 | +0.20(+1.39%) |
Mar 21, 2017 | 14.77 | 14.96 | 14.33 | 14.36 | 27,838 | -0.41(-2.78%) |
Mar 20, 2017 | 14.33 | 15.00 | 14.21 | 14.77 | 115,924 | +0.62(+4.38%) |
Mar 17, 2017 | 13.89 | 14.48 | 13.63 | 14.15 | 68,391 | +0.40(+2.91%) |
Mar 16, 2017 | 13.48 | 13.96 | 13.35 | 13.75 | 66,689 | +0.35(+2.63%) |
Mar 15, 2017 | 13.35 | 13.64 | 13.18 | 13.40 | 19,516 | +0.16(+1.22%) |
Mar 14, 2017 | 13.27 | 13.35 | 12.68 | 13.24 | 52,806 | +0.15(+1.17%) |
Mar 13, 2017 | 13.19 | 14.53 | 12.87 | 13.08 | 135,882 | +0.45(+3.55%) |
Mar 10, 2017 | 12.72 | 12.76 | 12.61 | 12.64 | 19,719 | -0.06(-0.45%) |
Mar 09, 2017 | 12.64 | 12.99 | 12.62 | 12.69 | 9,930 | -0.07(-0.52%) |
Mar 08, 2017 | 12.58 | 13.16 | 12.58 | 12.76 | 29,879 | +0.16(+1.29%) |
Mar 07, 2017 | 12.63 | 12.71 | 12.57 | 12.60 | 10,741 | -0.04(-0.30%) |
Mar 06, 2017 | 12.62 | 12.67 | 12.54 | 12.64 | 19,099 | +0.02(+0.15%) |
Mar 03, 2017 | 12.66 | 12.69 | 12.59 | 12.62 | 21,548 | -0.05(-0.38%) |
Mar 02, 2017 | 12.58 | 12.73 | 12.54 | 12.66 | 32,021 | +0.03(+0.23%) |
Mar 01, 2017 | 12.64 | 12.72 | 12.60 | 12.64 | 12,746 | +0.08(+0.61%) |
Feb 28, 2017 | 12.57 | 12.60 | 12.44 | 12.56 | 34,533 | -0.03(-0.23%) |
Feb 27, 2017 | 12.52 | 12.59 | 12.43 | 12.59 | 16,525 | +0.04(+0.30%) |
Feb 24, 2017 | 12.40 | 12.59 | 12.40 | 12.55 | 9,358 | +0.12(+1.00%) |
Feb 23, 2017 | 12.49 | 12.67 | 12.32 | 12.43 | 21,843 | -0.01(-0.08%) |
Feb 22, 2017 | 12.62 | 12.62 | 12.38 | 12.43 | 36,202 | -0.26(-2.03%) |
Feb 21, 2017 | 12.55 | 12.86 | 12.55 | 12.69 | 19,083 | +0.08(+0.60%) |
Feb 17, 2017 | 12.62 | 12.62 | 12.62 | 0 | +0.18(+1.46%) | |
Feb 16, 2017 | 12.40 | 12.47 | 12.40 | 12.43 | 17,075 | -0.04(-0.31%) |
Feb 15, 2017 | 12.59 | 12.59 | 12.40 | 12.47 | 51,825 | -0.11(-0.91%) |
Feb 14, 2017 | 12.24 | 12.64 | 12.17 | 12.59 | 31,738 | +0.53(+4.43%) |
Feb 13, 2017 | 12.48 | 12.48 | 11.87 | 12.05 | 104,393 | -0.34(-2.77%) |
Feb 10, 2017 | 12.43 | 12.44 | 12.37 | 12.40 | 38,522 | -0.02(-0.15%) |
Feb 09, 2017 | 12.42 | 12.46 | 12.40 | 12.42 | 29,940 | -0.06(-0.46%) |
Feb 08, 2017 | 12.38 | 12.54 | 12.38 | 12.47 | 36,334 | +0.05(+0.38%) |
Feb 07, 2017 | 12.36 | 12.44 | 12.30 | 12.43 | 38,148 | -0.02(-0.15%) |
Feb 06, 2017 | 12.27 | 12.53 | 12.27 | 12.44 | 44,705 | +0.05(+0.38%) |
Feb 03, 2017 | 12.41 | 12.51 | 12.38 | 12.40 | 27,186 | +0.01(+0.08%) |
Feb 02, 2017 | 12.47 | 12.54 | 12.38 | 12.39 | 35,050 | -0.13(-1.07%) |
Feb 01, 2017 | 12.71 | 12.71 | 12.44 | 12.52 | 25,551 | -0.14(-1.13%) |
Jan 31, 2017 | 12.61 | 12.70 | 12.57 | 12.66 | 27,225 | -0.01(-0.07%) |
Jan 30, 2017 | 12.73 | 12.73 | 12.50 | 12.67 | 78,469 | +0.08(+0.61%) |
Jan 27, 2017 | 12.59 | 12.65 | 12.45 | 12.60 | 7,070 | -0.06(-0.45%) |
Jan 26, 2017 | 12.57 | 12.80 | 12.51 | 12.65 | 23,056 | +0.07(+0.53%) |
Jan 25, 2017 | 12.30 | 12.63 | 12.23 | 12.59 | 35,353 | +0.32(+2.64%) |
Jan 24, 2017 | 12.54 | 12.54 | 12.25 | 12.26 | 34,161 | -0.23(-1.83%) |
Jan 23, 2017 | 12.54 | 12.60 | 12.43 | 12.49 | 33,447 | -0.03(-0.23%) |
Jan 20, 2017 | 12.30 | 12.54 | 12.25 | 12.52 | 30,958 | +0.16(+1.31%) |
Jan 19, 2017 | 12.35 | 12.39 | 12.25 | 12.36 | 41,702 | -0.03(-0.23%) |
Jan 18, 2017 | 12.43 | 12.49 | 12.16 | 12.39 | 31,617 | -0.06(-0.46%) |
Jan 17, 2017 | 12.43 | 12.58 | 11.74 | 12.44 | 58,612 | +0.09(+0.69%) |
Jan 13, 2017 | 12.36 | 12.36 | 12.36 | 0 | +0.13(+1.09%) | |
Jan 12, 2017 | 12.03 | 12.24 | 11.85 | 12.23 | 36,183 | +0.07(+0.55%) |
Jan 11, 2017 | 11.92 | 12.32 | 11.92 | 12.16 | 29,747 | +0.11(+0.95%) |
Jan 10, 2017 | 12.40 | 12.44 | 11.92 | 12.04 | 64,255 | -0.48(-3.81%) |
Jan 09, 2017 | 12.25 | 12.87 | 11.76 | 12.52 | 74,522 | +0.16(+1.31%) |
Jan 06, 2017 | 12.45 | 12.57 | 12.28 | 12.36 | 58,375 | -0.05(-0.38%) |
Jan 05, 2017 | 12.60 | 12.87 | 12.25 | 12.41 | 26,451 | -0.20(-1.59%) |
Jan 04, 2017 | 11.92 | 12.67 | 11.72 | 12.61 | 56,135 | +0.72(+6.10%) |
Jan 03, 2017 | 11.87 | 11.97 | 11.47 | 11.88 | 70,861 | +0.20(+1.71%) |
Dec 30, 2016 | 11.68 | 11.68 | 11.68 | 0 | -0.65(-5.26%) | |
Dec 29, 2016 | 11.98 | 12.43 | 11.88 | 12.33 | 99,682 | +0.39(+3.27%) |
Dec 28, 2016 | 12.75 | 12.75 | 11.82 | 11.94 | 52,573 | -0.66(-5.22%) |
Dec 27, 2016 | 12.52 | 13.11 | 12.38 | 12.60 | 40,563 | +0.13(+1.07%) |
Dec 23, 2016 | 12.46 | 12.46 | 12.46 | 0 | +0.12(+1.00%) | |
Dec 22, 2016 | 12.43 | 12.70 | 11.95 | 12.34 | 65,141 | +0.19(+1.57%) |
Dec 21, 2016 | 11.52 | 12.65 | 11.36 | 12.15 | 200,513 | +0.64(+5.55%) |
Dec 20, 2016 | 12.01 | 12.06 | 11.36 | 11.51 | 86,956 | -0.41(-3.44%) |
Dec 19, 2016 | 12.44 | 12.49 | 11.59 | 11.92 | 124,028 | -0.29(-2.34%) |
Dec 16, 2016 | 12.62 | 13.21 | 11.92 | 12.21 | 99,394 | -0.29(-2.29%) |
Dec 15, 2016 | 12.66 | 13.19 | 12.27 | 12.49 | 64,291 | -0.14(-1.13%) |
Dec 14, 2016 | 13.23 | 13.56 | 12.27 | 12.64 | 108,846 | -0.47(-3.57%) |
Dec 13, 2016 | 12.24 | 13.21 | 12.03 | 13.10 | 34,811 | +0.83(+6.76%) |
Dec 12, 2016 | 13.02 | 13.31 | 11.96 | 12.27 | 94,304 | -0.63(-4.88%) |
Dec 09, 2016 | 13.70 | 13.95 | 12.80 | 12.90 | 108,553 | -0.82(-5.98%) |
Dec 08, 2016 | 13.84 | 14.04 | 13.31 | 13.72 | 30,091 | -0.08(-0.55%) |
Dec 07, 2016 | 13.65 | 14.20 | 13.28 | 13.80 | 14,157 | +0.12(+0.91%) |
Dec 06, 2016 | 14.06 | 14.06 | 13.55 | 13.67 | 13,709 | -0.13(-0.97%) |
Dec 05, 2016 | 13.67 | 13.98 | 13.33 | 13.81 | 27,753 | +0.21(+1.54%) |
Dec 02, 2016 | 13.35 | 14.18 | 12.97 | 13.60 | 24,708 | +0.10(+0.71%) |
Dec 01, 2016 | 13.77 | 14.08 | 13.30 | 13.50 | 27,472 | -0.34(-2.48%) |
Nov 30, 2016 | 13.33 | 14.19 | 13.21 | 13.85 | 33,018 | +0.48(+3.57%) |
Nov 29, 2016 | 13.72 | 14.09 | 13.24 | 13.37 | 20,589 | -0.44(-3.18%) |
Nov 28, 2016 | 14.07 | 14.19 | 13.66 | 13.81 | 18,229 | -0.02(-0.14%) |
Nov 25, 2016 | 13.57 | 14.00 | 13.53 | 13.83 | 10,331 | +0.42(+3.13%) |
Nov 23, 2016 | 13.41 | 13.41 | 13.41 | 0 | -0.46(-3.30%) | |
Nov 22, 2016 | 13.44 | 13.98 | 13.05 | 13.87 | 32,785 | +0.39(+2.90%) |
Nov 21, 2016 | 13.25 | 13.90 | 13.25 | 13.47 | 35,801 | +0.35(+2.69%) |
Nov 18, 2016 | 12.17 | 13.34 | 11.93 | 13.12 | 63,524 | +1.22(+10.26%) |
Nov 17, 2016 | 12.78 | 13.55 | 11.44 | 11.90 | 195,640 | -1.00(-7.76%) |
Nov 16, 2016 | 13.96 | 13.96 | 12.77 | 12.90 | 165,259 | -1.42(-9.92%) |
Nov 15, 2016 | 14.40 | 14.40 | 14.22 | 14.32 | 9,356 | -0.07(-0.46%) |
Nov 14, 2016 | 14.70 | 14.70 | 13.90 | 14.39 | 35,077 | -0.10(-0.72%) |
Nov 11, 2016 | 13.94 | 14.49 | 12.93 | 14.49 | 27,185 | +0.60(+4.32%) |
Nov 10, 2016 | 15.02 | 15.11 | 13.48 | 13.89 | 36,584 | -0.53(-3.70%) |
Nov 09, 2016 | 12.63 | 14.43 | 12.62 | 14.43 | 18,649 | +1.75(+13.84%) |
Nov 08, 2016 | 12.30 | 12.69 | 12.27 | 12.67 | 8,926 | +0.36(+2.94%) |
Nov 07, 2016 | 12.05 | 12.35 | 12.02 | 12.31 | 5,953 | +0.10(+0.86%) |
Nov 04, 2016 | 12.04 | 12.59 | 12.00 | 12.21 | 7,023 | -0.13(-1.08%) |
Nov 03, 2016 | 12.38 | 12.38 | 12.32 | 12.34 | 3,000 | +0.09(+0.70%) |
Nov 02, 2016 | 12.28 | 12.32 | 12.16 | 12.25 | 10,749 | -0.04(-0.31%) |
Nov 01, 2016 | 12.12 | 12.37 | 11.77 | 12.29 | 14,057 | +0.52(+4.37%) |
Oct 31, 2016 | 11.87 | 11.96 | 11.77 | 11.78 | 6,405 | -0.05(-0.40%) |
Oct 28, 2016 | 11.87 | 12.22 | 11.82 | 11.82 | 3,612 | +0.05(+0.41%) |
Oct 27, 2016 | 11.88 | 11.89 | 11.78 | 11.78 | 6,860 | -0.11(-0.96%) |
Oct 26, 2016 | 12.17 | 12.19 | 11.87 | 11.89 | 6,149 | -0.51(-4.08%) |
Oct 25, 2016 | 12.78 | 13.14 | 12.33 | 12.40 | 10,742 | -0.46(-3.56%) |
Oct 24, 2016 | 12.83 | 12.87 | 12.71 | 12.85 | 5,312 | +0.15(+1.20%) |
Oct 21, 2016 | 11.94 | 12.97 | 11.94 | 12.70 | 16,932 | +0.64(+5.30%) |
Oct 20, 2016 | 11.84 | 12.15 | 11.84 | 12.06 | 7,441 | +0.14(+1.20%) |
Oct 19, 2016 | 11.92 | 11.96 | 11.87 | 11.92 | 5,615 | +0.01(+0.08%) |
Oct 18, 2016 | 12.02 | 12.02 | 11.86 | 11.91 | 9,780 | -0.01(-0.08%) |
Oct 17, 2016 | 11.74 | 11.99 | 11.55 | 11.92 | 18,987 | +0.28(+2.38%) |
Oct 14, 2016 | 11.78 | 11.87 | 11.63 | 11.64 | 8,432 | +0.01(+0.08%) |
Oct 13, 2016 | 11.61 | 11.87 | 11.48 | 11.63 | 23,915 | -0.07(-0.57%) |
Oct 12, 2016 | 12.01 | 12.01 | 11.63 | 11.70 | 14,732 | -0.03(-0.24%) |
Oct 11, 2016 | 11.72 | 11.80 | 11.59 | 11.73 | 9,240 | -0.12(-1.05%) |
Oct 10, 2016 | 11.88 | 11.88 | 11.50 | 11.85 | 84,305 | -0.01(-0.08%) |
Oct 07, 2016 | 11.90 | 12.12 | 11.78 | 11.86 | 19,947 | -0.06(-0.48%) |
Oct 06, 2016 | 11.79 | 11.97 | 11.61 | 11.92 | 15,243 | +0.03(+0.24%) |
Oct 05, 2016 | 12.10 | 12.43 | 11.70 | 11.89 | 22,335 | -0.16(-1.35%) |
Oct 04, 2016 | 12.28 | 12.32 | 11.96 | 12.05 | 31,086 | -0.21(-1.71%) |
Oct 03, 2016 | 11.44 | 12.37 | 11.44 | 12.26 | 25,096 | +0.80(+6.99%) |
Sep 30, 2016 | 11.55 | 11.78 | 11.35 | 11.46 | 16,503 | -0.13(-1.15%) |
Sep 29, 2016 | 11.59 | 11.91 | 11.50 | 11.60 | 9,562 | +0.01(+0.08%) |
Sep 28, 2016 | 11.84 | 11.96 | 11.52 | 11.59 | 9,307 | -0.33(-2.80%) |
Sep 27, 2016 | 12.33 | 12.36 | 11.80 | 11.92 | 17,637 | -0.36(-2.95%) |
Sep 26, 2016 | 12.84 | 12.87 | 12.14 | 12.28 | 9,637 | -0.58(-4.52%) |
Sep 23, 2016 | 13.40 | 13.57 | 12.85 | 12.86 | 19,935 | -0.38(-2.88%) |
Sep 22, 2016 | 12.93 | 13.25 | 12.93 | 13.25 | 20,788 | +0.32(+2.51%) |
Sep 21, 2016 | 12.71 | 13.18 | 12.59 | 12.92 | 12,340 | +0.24(+1.88%) |
Sep 20, 2016 | 12.55 | 12.71 | 12.47 | 12.68 | 14,431 | +0.23(+1.84%) |
Sep 19, 2016 | 12.61 | 12.64 | 12.21 | 12.45 | 12,988 | -0.01(-0.08%) |
Sep 16, 2016 | 12.90 | 13.51 | 12.37 | 12.46 | 94,015 | -0.36(-2.83%) |
Sep 15, 2016 | 12.43 | 13.22 | 12.43 | 12.83 | 27,572 | +0.51(+4.10%) |
Sep 14, 2016 | 13.45 | 13.84 | 12.30 | 12.32 | 26,228 | -1.07(-7.98%) |
Sep 13, 2016 | 14.41 | 14.83 | 13.34 | 13.39 | 26,402 | -1.16(-7.99%) |
Sep 12, 2016 | 14.92 | 15.19 | 13.83 | 14.55 | 51,044 | -0.40(-2.68%) |
Sep 09, 2016 | 15.21 | 15.26 | 14.76 | 14.95 | 280,979 | -0.29(-1.88%) |
Sep 08, 2016 | 14.41 | 15.39 | 14.41 | 15.24 | 31,907 | +1.21(+8.63%) |
Sep 07, 2016 | 13.73 | 14.16 | 13.72 | 14.03 | 22,726 | +0.27(+1.94%) |
Sep 06, 2016 | 12.46 | 13.99 | 12.36 | 13.76 | 32,819 | +1.28(+10.24%) |
Sep 02, 2016 | 12.36 | 12.48 | 12.48 | 12.48 | 2,411 | +0.28(+2.27%) |
Sep 01, 2016 | 12.03 | 12.58 | 11.98 | 12.21 | 9,148 | -0.12(-1.01%) |
Aug 31, 2016 | 12.18 | 12.45 | 11.84 | 12.33 | 7,787 | +0.24(+1.97%) |
Aug 30, 2016 | 12.09 | 12.43 | 12.06 | 12.09 | 12,866 | -0.37(-2.98%) |
Aug 29, 2016 | 12.39 | 12.58 | 12.39 | 12.46 | 5,519 | -0.03(-0.23%) |
Aug 26, 2016 | 12.35 | 12.54 | 12.33 | 12.49 | 7,893 | +0.16(+1.31%) |
Aug 25, 2016 | 12.30 | 12.39 | 12.23 | 12.33 | 4,465 | +0.03(+0.23%) |
Aug 24, 2016 | 12.02 | 12.49 | 12.02 | 12.30 | 27,011 | +0.31(+2.63%) |
Aug 23, 2016 | 10.97 | 12.01 | 10.97 | 11.99 | 19,331 | +0.95(+8.64%) |
Aug 22, 2016 | 10.55 | 11.06 | 10.42 | 11.03 | 7,314 | +0.53(+5.09%) |
Aug 19, 2016 | 11.10 | 11.26 | 10.48 | 10.50 | 20,437 | -0.60(-5.41%) |
Aug 18, 2016 | 11.09 | 11.11 | 11.09 | 11.10 | 1,293 | -0.03(-0.26%) |
Aug 17, 2016 | 10.51 | 11.29 | 10.34 | 11.13 | 28,524 | +0.62(+5.90%) |
Aug 16, 2016 | 12.22 | 13.11 | 10.49 | 10.51 | 87,635 | -1.71(-13.97%) |
Aug 15, 2016 | 10.79 | 12.39 | 10.70 | 12.22 | 38,557 | +1.40(+12.96%) |
Aug 12, 2016 | 9.755 | 10.81 | 9.565 | 10.81 | 24,988 | +1.06(+10.85%) |
Aug 11, 2016 | 9.021 | 10.04 | 9.021 | 9.755 | 28,543 | +0.92(+10.48%) |
Aug 10, 2016 | 10.39 | 10.44 | 8.268 | 8.830 | 45,590 | -1.58(-15.20%) |
Aug 09, 2016 | 10.36 | 10.43 | 10.16 | 10.41 | 13,142 | +0.06(+0.55%) |
Aug 08, 2016 | 10.38 | 10.38 | 10.33 | 10.36 | 2,539 | +0.01(+0.09%) |
Aug 05, 2016 | 10.16 | 10.38 | 10.16 | 10.35 | 6,446 | +0.10(+1.02%) |
Aug 04, 2016 | 10.28 | 10.28 | 10.13 | 10.24 | 7,602 | +0.00(+0.00%) |
Aug 03, 2016 | 10.22 | 10.27 | 10.22 | 10.24 | 2,447 | -0.06(-0.56%) |
Aug 02, 2016 | 10.45 | 10.47 | 10.30 | 10.30 | 11,368 | +0.04(+0.37%) |
Aug 01, 2016 | 10.46 | 10.79 | 10.01 | 10.26 | 14,237 | -0.37(-3.50%) |
Jul 29, 2016 | 10.51 | 10.67 | 10.17 | 10.63 | 19,318 | +0.03(+0.27%) |
Jul 28, 2016 | 10.69 | 10.69 | 10.50 | 10.60 | 5,821 | -0.09(-0.80%) |
Jul 27, 2016 | 10.70 | 10.73 | 10.67 | 10.69 | 3,751 | -0.04(-0.36%) |
Jul 26, 2016 | 10.71 | 10.73 | 10.54 | 10.73 | 5,635 | +0.01(+0.09%) |
Jul 25, 2016 | 10.52 | 10.91 | 10.52 | 10.72 | 13,036 | +0.10(+0.90%) |
Jul 22, 2016 | 10.73 | 10.80 | 10.49 | 10.62 | 16,101 | -0.19(-1.76%) |
Jul 21, 2016 | 10.46 | 10.90 | 10.18 | 10.81 | 15,341 | +0.78(+7.80%) |
Jul 20, 2016 | 10.61 | 10.76 | 9.852 | 10.03 | 35,423 | -0.55(-5.23%) |
Jul 19, 2016 | 10.78 | 11.28 | 10.46 | 10.58 | 88,586 | -0.51(-4.56%) |
Jul 18, 2016 | 10.49 | 11.10 | 10.36 | 11.09 | 68,920 | +0.65(+6.21%) |
Jul 15, 2016 | 10.05 | 10.51 | 9.936 | 10.44 | 27,301 | +0.51(+5.09%) |
Jul 14, 2016 | 9.793 | 9.994 | 9.784 | 9.936 | 11,709 | +0.01(+0.10%) |
Jul 13, 2016 | 9.946 | 10.01 | 9.784 | 9.927 | 9,066 | +0.04(+0.39%) |
Jul 12, 2016 | 9.803 | 10.01 | 9.803 | 9.889 | 11,058 | +0.01(+0.10%) |
Jul 11, 2016 | 9.555 | 9.889 | 9.555 | 9.879 | 9,486 | +0.26(+2.68%) |
Jul 08, 2016 | 9.498 | 9.812 | 9.517 | 9.622 | 21,653 | +0.10(+1.10%) |
Jul 07, 2016 | 9.498 | 9.727 | 9.412 | 9.517 | 10,154 | -0.10(-0.99%) |
Jul 06, 2016 | 9.793 | 9.793 | 9.498 | 9.612 | 16,053 | -0.18(-1.85%) |
Jul 05, 2016 | 9.450 | 9.841 | 9.450 | 9.793 | 49,671 | +0.19(+1.99%) |
Jul 01, 2016 | 9.842 | 9.603 | 9.603 | 9.603 | 21,078 | -0.19(-1.95%) |
Jun 30, 2016 | 9.488 | 9.851 | 9.441 | 9.793 | 16,645 | +0.31(+3.32%) |
Jun 29, 2016 | 9.622 | 9.870 | 9.317 | 9.479 | 68,292 | -0.03(-0.30%) |
Jun 28, 2016 | 8.821 | 9.793 | 8.821 | 9.507 | 56,149 | +0.67(+7.55%) |
Jun 27, 2016 | 9.669 | 9.669 | 8.716 | 8.840 | 32,474 | -0.87(-8.94%) |
Jun 24, 2016 | 9.155 | 10.23 | 8.940 | 9.708 | 489,481 | +0.38(+4.09%) |
Jun 23, 2016 | 9.574 | 9.622 | 8.973 | 9.326 | 54,841 | -0.27(-2.78%) |
Jun 22, 2016 | 9.679 | 10.01 | 9.422 | 9.593 | 56,404 | -0.19(-1.95%) |
Jun 21, 2016 | 8.802 | 10.05 | 8.487 | 9.784 | 630,786 | +0.83(+9.27%) |
Jun 20, 2016 | 7.209 | 9.059 | 7.209 | 8.954 | 236,436 | +1.95(+27.93%) |
Jun 17, 2016 | 6.799 | 7.247 | 6.761 | 6.999 | 201,813 | +0.10(+1.38%) |
Jun 16, 2016 | 6.866 | 6.971 | 6.162 | 6.904 | 260,676 | -0.13(-1.90%) |
Jun 15, 2016 | 7.724 | 8.004 | 6.914 | 7.038 | 113,135 | -0.53(-7.05%) |
Jun 14, 2016 | 7.371 | 7.629 | 6.675 | 7.572 | 134,921 | +0.19(+2.58%) |
Jun 13, 2016 | 7.896 | 8.010 | 7.142 | 7.381 | 74,583 | -0.51(-6.48%) |
Jun 10, 2016 | 8.487 | 8.582 | 7.763 | 7.892 | 96,298 | -0.60(-7.01%) |
Jun 09, 2016 | 8.868 | 8.878 | 8.401 | 8.487 | 47,608 | -0.46(-5.12%) |
Jun 08, 2016 | 9.240 | 9.374 | 8.868 | 8.945 | 14,701 | -0.29(-3.10%) |
Jun 07, 2016 | 9.107 | 9.317 | 8.970 | 9.231 | 22,018 | -0.01(-0.10%) |
Jun 06, 2016 | 10.11 | 10.11 | 8.506 | 9.240 | 157,387 | -0.85(-8.41%) |
Jun 03, 2016 | 9.822 | 10.09 | 9.756 | 10.09 | 38,067 | +0.20(+2.02%) |
Jun 02, 2016 | 9.822 | 9.898 | 9.727 | 9.889 | 27,403 | +0.02(+0.19%) |
Jun 01, 2016 | 9.689 | 9.908 | 9.689 | 9.870 | 6,904 | +0.09(+0.88%) |
May 31, 2016 | 10.09 | 10.11 | 9.679 | 9.784 | 23,239 | -0.44(-4.29%) |
May 27, 2016 | 10.47 | 10.22 | 10.22 | 10.22 | 16,044 | -0.15(-1.47%) |
May 26, 2016 | 10.20 | 10.58 | 10.20 | 10.38 | 69,556 | -0.10(-1.00%) |
May 25, 2016 | 10.01 | 10.73 | 9.843 | 10.48 | 127,440 | +0.47(+4.67%) |
May 24, 2016 | 10.19 | 10.29 | 9.908 | 10.01 | 45,617 | -0.09(-0.85%) |
May 23, 2016 | 9.784 | 10.13 | 9.660 | 10.10 | 56,123 | +0.20(+2.02%) |
May 20, 2016 | 9.870 | 10.18 | 9.832 | 9.898 | 99,261 | +0.00(+0.00%) |
May 19, 2016 | 11.19 | 11.21 | 9.641 | 9.898 | 242,112 | -1.33(-11.81%) |
May 18, 2016 | 11.31 | 11.54 | 11.11 | 11.22 | 164,613 | -0.16(-1.42%) |
May 17, 2016 | 11.20 | 11.41 | 10.97 | 11.39 | 164,115 | +0.32(+2.93%) |
May 16, 2016 | 10.44 | 11.18 | 10.39 | 11.06 | 216,068 | +0.72(+6.91%) |
May 13, 2016 | 9.879 | 10.49 | 9.679 | 10.35 | 250,209 | +0.57(+5.85%) |
May 12, 2016 | 9.650 | 9.984 | 9.631 | 9.774 | 285,209 | +0.12(+1.28%) |