Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.15 | 10.15 | 9.801 | 9.859 | 94,735 | -0.23(-2.28%) |
Apr 27, 2017 | 10.12 | 10.20 | 10.00 | 10.09 | 87,254 | -0.03(-0.28%) |
Apr 26, 2017 | 9.888 | 10.26 | 9.859 | 10.12 | 152,487 | +0.23(+2.33%) |
Apr 25, 2017 | 10.29 | 9.859 | 9.888 | 137,281 | +0.00(+0.00%) | |
Apr 24, 2017 | 9.928 | 10.15 | 9.744 | 9.888 | 125,110 | +0.32(+3.30%) |
Apr 21, 2017 | 9.744 | 9.801 | 9.543 | 9.571 | 120,893 | -0.23(-2.35%) |
Apr 20, 2017 | 9.571 | 9.845 | 9.456 | 9.801 | 76,322 | +0.34(+3.65%) |
Apr 19, 2017 | 9.600 | 9.658 | 9.399 | 9.456 | 124,442 | -0.09(-0.90%) |
Apr 18, 2017 | 9.428 | 9.658 | 9.399 | 9.543 | 72,928 | -0.03(-0.30%) |
Apr 17, 2017 | 9.456 | 9.571 | 9.341 | 9.571 | 107,098 | +0.14(+1.52%) |
Apr 13, 2017 | 9.658 | 9.744 | 9.399 | 9.428 | 87,815 | -0.26(-2.67%) |
Apr 12, 2017 | 10.09 | 10.09 | 9.686 | 9.686 | 91,910 | -0.46(-4.53%) |
Apr 11, 2017 | 9.830 | 10.18 | 9.801 | 10.15 | 69,733 | +0.23(+2.32%) |
Apr 10, 2017 | 9.916 | 10.03 | 9.830 | 9.916 | 76,849 | -0.06(-0.58%) |
Apr 07, 2017 | 9.744 | 10.03 | 9.744 | 9.974 | 143,037 | +0.26(+2.66%) |
Apr 06, 2017 | 9.571 | 9.888 | 9.571 | 9.715 | 81,357 | +0.11(+1.20%) |
Apr 05, 2017 | 9.974 | 10.09 | 9.543 | 9.600 | 116,958 | -0.34(-3.47%) |
Apr 04, 2017 | 9.715 | 10.03 | 9.686 | 9.945 | 74,515 | +0.20(+2.06%) |
Apr 03, 2017 | 10.12 | 10.23 | 9.658 | 9.744 | 155,907 | -0.34(-3.42%) |
Mar 31, 2017 | 10.00 | 10.29 | 9.916 | 10.09 | 126,199 | +0.09(+0.86%) |
Mar 30, 2017 | 9.773 | 10.06 | 9.773 | 10.00 | 108,095 | +0.26(+2.65%) |
Mar 29, 2017 | 9.974 | 10.03 | 9.686 | 9.744 | 67,908 | -0.26(-2.59%) |
Mar 28, 2017 | 9.801 | 10.09 | 9.773 | 10.00 | 112,938 | +0.09(+0.87%) |
Mar 27, 2017 | 9.543 | 9.974 | 9.543 | 9.916 | 101,925 | +0.23(+2.37%) |
Mar 24, 2017 | 9.888 | 10.00 | 9.543 | 9.686 | 124,774 | -0.14(-1.46%) |
Mar 23, 2017 | 9.514 | 9.916 | 9.514 | 9.830 | 103,931 | +0.34(+3.64%) |
Mar 22, 2017 | 9.543 | 9.830 | 9.169 | 9.485 | 181,407 | -0.11(-1.20%) |
Mar 21, 2017 | 10.15 | 10.20 | 9.557 | 9.600 | 115,996 | -0.46(-4.57%) |
Mar 20, 2017 | 10.26 | 10.38 | 10.00 | 10.06 | 103,367 | -0.37(-3.58%) |
Mar 17, 2017 | 10.26 | 10.46 | 10.09 | 10.43 | 500,418 | +0.17(+1.68%) |
Mar 16, 2017 | 10.38 | 10.55 | 10.23 | 10.26 | 91,990 | +0.03(+0.28%) |
Mar 15, 2017 | 10.18 | 10.35 | 10.03 | 10.23 | 104,922 | +0.09(+0.91%) |
Mar 14, 2017 | 10.14 | 10.23 | 10.03 | 10.14 | 67,929 | -0.03(-0.28%) |
Mar 13, 2017 | 10.03 | 10.51 | 10.03 | 10.17 | 95,506 | +0.09(+0.85%) |
Mar 10, 2017 | 10.14 | 10.23 | 9.941 | 10.08 | 107,775 | +0.06(+0.57%) |
Mar 09, 2017 | 10.14 | 10.25 | 9.998 | 10.03 | 94,530 | -0.09(-0.85%) |
Mar 08, 2017 | 10.51 | 10.51 | 10.11 | 10.11 | 90,471 | -0.29(-2.75%) |
Mar 07, 2017 | 10.63 | 10.65 | 10.40 | 10.40 | 74,631 | -0.20(-1.89%) |
Mar 06, 2017 | 10.65 | 10.74 | 10.54 | 10.60 | 133,065 | -0.29(-2.62%) |
Mar 03, 2017 | 10.83 | 11.05 | 10.60 | 10.88 | 106,597 | +0.11(+1.06%) |
Mar 02, 2017 | 11.31 | 11.31 | 10.71 | 10.77 | 78,074 | -0.51(-4.56%) |
Mar 01, 2017 | 11.11 | 11.37 | 11.03 | 11.28 | 114,880 | +0.43(+3.95%) |
Feb 28, 2017 | 10.60 | 10.88 | 10.57 | 10.85 | 147,274 | +0.17(+1.60%) |
Feb 27, 2017 | 10.97 | 11.31 | 10.48 | 10.68 | 237,357 | -0.26(-2.35%) |
Feb 24, 2017 | 10.91 | 11.03 | 10.83 | 10.94 | 99,308 | -0.14(-1.29%) |
Feb 23, 2017 | 12.57 | 12.80 | 10.88 | 11.08 | 223,408 | -1.83(-14.16%) |
Feb 22, 2017 | 13.08 | 13.11 | 12.65 | 12.91 | 93,381 | -0.03(-0.22%) |
Feb 21, 2017 | 12.83 | 13.03 | 12.78 | 12.94 | 76,212 | +0.11(+0.89%) |
Feb 17, 2017 | 12.83 | 12.83 | 12.83 | 0 | -0.06(-0.44%) | |
Feb 16, 2017 | 13.00 | 13.14 | 12.77 | 12.88 | 68,354 | -0.14(-1.10%) |
Feb 15, 2017 | 12.68 | 13.08 | 12.65 | 13.03 | 66,793 | +0.23(+1.79%) |
Feb 14, 2017 | 13.00 | 13.00 | 12.54 | 12.80 | 89,429 | -0.29(-2.18%) |
Feb 13, 2017 | 13.14 | 13.34 | 13.00 | 13.08 | 76,385 | +0.03(+0.22%) |
Feb 10, 2017 | 13.11 | 13.11 | 12.71 | 13.05 | 63,012 | +0.14(+1.11%) |
Feb 09, 2017 | 12.57 | 12.97 | 12.57 | 12.91 | 69,788 | +0.34(+2.73%) |
Feb 08, 2017 | 12.65 | 12.68 | 12.37 | 12.57 | 89,054 | -0.17(-1.35%) |
Feb 07, 2017 | 12.94 | 13.03 | 12.65 | 12.74 | 59,375 | -0.20(-1.54%) |
Feb 06, 2017 | 13.11 | 13.20 | 12.88 | 12.94 | 42,317 | -0.29(-2.16%) |
Feb 03, 2017 | 13.28 | 13.28 | 12.88 | 13.23 | 65,032 | +0.06(+0.43%) |
Feb 02, 2017 | 13.43 | 13.43 | 13.03 | 13.17 | 60,812 | -0.11(-0.86%) |
Feb 01, 2017 | 12.85 | 13.34 | 12.74 | 13.28 | 136,002 | +0.57(+4.49%) |
Jan 31, 2017 | 12.74 | 12.90 | 12.45 | 12.71 | 145,431 | -0.11(-0.89%) |
Jan 30, 2017 | 13.25 | 13.25 | 12.80 | 12.83 | 90,374 | -0.66(-4.87%) |
Jan 27, 2017 | 13.20 | 13.48 | 13.03 | 13.48 | 70,294 | +0.29(+2.16%) |
Jan 26, 2017 | 13.43 | 13.45 | 13.08 | 13.20 | 103,215 | -0.23(-1.70%) |
Jan 25, 2017 | 13.63 | 13.71 | 13.37 | 13.43 | 103,756 | -0.09(-0.63%) |
Jan 24, 2017 | 13.23 | 13.54 | 13.14 | 13.51 | 104,489 | +0.40(+3.05%) |
Jan 23, 2017 | 13.11 | 13.28 | 13.00 | 13.11 | 54,185 | +0.00(+0.00%) |
Jan 20, 2017 | 12.91 | 13.20 | 12.83 | 13.11 | 87,364 | +0.23(+1.77%) |
Jan 19, 2017 | 13.11 | 13.18 | 12.65 | 12.88 | 120,296 | -0.23(-1.74%) |
Jan 18, 2017 | 13.14 | 13.31 | 12.83 | 13.11 | 80,619 | +0.09(+0.66%) |
Jan 17, 2017 | 13.28 | 13.28 | 13.03 | 13.03 | 80,887 | -0.37(-2.77%) |
Jan 13, 2017 | 13.40 | 13.40 | 13.40 | 0 | +0.09(+0.64%) | |
Jan 12, 2017 | 13.60 | 13.63 | 13.23 | 13.31 | 94,661 | -0.40(-2.92%) |
Jan 11, 2017 | 13.57 | 13.77 | 13.45 | 13.71 | 91,642 | +0.14(+1.05%) |
Jan 10, 2017 | 13.40 | 13.63 | 13.20 | 13.57 | 82,242 | +0.20(+1.50%) |
Jan 09, 2017 | 13.40 | 13.51 | 13.31 | 13.37 | 76,812 | -0.14(-1.06%) |
Jan 06, 2017 | 13.88 | 13.88 | 13.45 | 13.51 | 96,768 | -0.23(-1.66%) |
Jan 05, 2017 | 14.25 | 14.25 | 13.68 | 13.74 | 74,869 | -0.54(-3.80%) |
Jan 04, 2017 | 13.94 | 14.37 | 13.91 | 14.28 | 185,512 | +0.34(+2.46%) |
Jan 03, 2017 | 13.94 | 14.08 | 13.48 | 13.94 | 162,162 | +0.23(+1.67%) |
Dec 30, 2016 | 13.71 | 13.71 | 13.71 | 0 | -0.11(-0.83%) | |
Dec 29, 2016 | 13.71 | 13.94 | 13.44 | 13.83 | 73,490 | +0.14(+1.04%) |
Dec 28, 2016 | 13.83 | 13.91 | 13.51 | 13.68 | 43,950 | -0.09(-0.62%) |
Dec 27, 2016 | 13.77 | 13.91 | 13.71 | 13.77 | 51,648 | -0.14(-1.03%) |
Dec 23, 2016 | 13.91 | 13.91 | 13.91 | 0 | +0.29(+2.10%) | |
Dec 22, 2016 | 13.71 | 13.77 | 13.48 | 13.63 | 64,570 | -0.03(-0.21%) |
Dec 21, 2016 | 14.17 | 14.17 | 13.63 | 13.65 | 91,944 | -0.51(-3.63%) |
Dec 20, 2016 | 13.80 | 14.20 | 13.71 | 14.17 | 152,662 | +0.43(+3.12%) |
Dec 19, 2016 | 13.60 | 13.83 | 13.48 | 13.74 | 85,914 | +0.23(+1.69%) |
Dec 16, 2016 | 13.85 | 14.05 | 13.48 | 13.51 | 612,598 | -0.37(-2.68%) |
Dec 15, 2016 | 13.68 | 14.23 | 13.48 | 13.88 | 157,318 | +0.17(+1.25%) |
Dec 14, 2016 | 13.71 | 13.94 | 13.26 | 13.71 | 77,477 | -0.08(-0.58%) |
Dec 13, 2016 | 13.93 | 14.10 | 13.39 | 13.79 | 128,141 | +0.06(+0.41%) |
Dec 12, 2016 | 14.50 | 14.50 | 13.71 | 13.73 | 160,773 | -0.80(-5.48%) |
Dec 09, 2016 | 14.42 | 14.56 | 13.93 | 14.53 | 184,630 | +0.23(+1.59%) |
Dec 08, 2016 | 13.82 | 14.36 | 13.73 | 14.30 | 179,079 | +0.51(+3.71%) |
Dec 07, 2016 | 13.85 | 13.90 | 13.45 | 13.79 | 149,013 | -0.17(-1.22%) |
Dec 06, 2016 | 13.39 | 14.13 | 13.25 | 13.96 | 254,438 | +0.65(+4.91%) |
Dec 05, 2016 | 12.99 | 13.34 | 12.99 | 13.31 | 90,892 | +0.48(+3.77%) |
Dec 02, 2016 | 12.65 | 12.88 | 12.43 | 12.82 | 73,162 | +0.14(+1.12%) |
Dec 01, 2016 | 12.82 | 13.19 | 12.60 | 12.68 | 119,029 | +0.00(+0.00%) |
Nov 30, 2016 | 13.05 | 13.39 | 12.60 | 12.68 | 123,196 | -0.31(-2.41%) |
Nov 29, 2016 | 12.74 | 13.17 | 12.51 | 12.99 | 108,080 | +0.31(+2.47%) |
Nov 28, 2016 | 12.74 | 12.85 | 12.23 | 12.68 | 115,296 | -0.17(-1.33%) |
Nov 25, 2016 | 12.85 | 12.91 | 12.71 | 12.85 | 44,791 | -0.06(-0.44%) |
Nov 23, 2016 | 12.91 | 12.91 | 12.91 | 0 | +0.34(+2.72%) | |
Nov 22, 2016 | 12.23 | 12.57 | 12.14 | 12.57 | 104,456 | +0.40(+3.27%) |
Nov 21, 2016 | 12.09 | 12.20 | 11.83 | 12.17 | 108,994 | +0.06(+0.47%) |
Nov 18, 2016 | 12.09 | 12.14 | 11.77 | 12.11 | 125,004 | +0.11(+0.95%) |
Nov 17, 2016 | 11.91 | 12.11 | 11.72 | 12.00 | 81,903 | +0.09(+0.72%) |
Nov 16, 2016 | 11.72 | 11.94 | 11.52 | 11.91 | 126,307 | +0.03(+0.24%) |
Nov 15, 2016 | 11.86 | 11.94 | 11.57 | 11.89 | 93,012 | -0.03(-0.24%) |
Nov 14, 2016 | 12.23 | 12.43 | 11.43 | 11.91 | 214,846 | -0.20(-1.64%) |
Nov 11, 2016 | 11.40 | 12.26 | 11.37 | 12.11 | 218,741 | +0.54(+4.67%) |
Nov 10, 2016 | 11.12 | 11.74 | 11.00 | 11.57 | 219,983 | +0.48(+4.36%) |
Nov 09, 2016 | 10.24 | 11.09 | 10.21 | 11.09 | 126,852 | +0.80(+7.73%) |
Nov 08, 2016 | 10.24 | 10.49 | 10.24 | 10.29 | 71,745 | -0.03(-0.28%) |
Nov 07, 2016 | 10.04 | 10.35 | 9.867 | 10.32 | 105,815 | +0.48(+4.91%) |
Nov 04, 2016 | 10.04 | 10.09 | 9.810 | 9.839 | 86,299 | -0.09(-0.86%) |
Nov 03, 2016 | 9.981 | 10.12 | 9.839 | 9.924 | 84,053 | -0.06(-0.57%) |
Nov 02, 2016 | 9.952 | 10.29 | 9.839 | 9.981 | 80,405 | +0.06(+0.57%) |
Nov 01, 2016 | 10.49 | 10.52 | 9.867 | 9.924 | 76,986 | -0.60(-5.68%) |
Oct 31, 2016 | 10.24 | 10.52 | 9.952 | 10.52 | 122,616 | +0.28(+2.78%) |
Oct 28, 2016 | 10.21 | 10.38 | 10.12 | 10.24 | 44,966 | +0.06(+0.56%) |
Oct 27, 2016 | 10.18 | 10.29 | 9.981 | 10.18 | 52,111 | +0.00(+0.00%) |
Oct 26, 2016 | 10.38 | 10.50 | 10.15 | 10.18 | 56,705 | -0.20(-1.92%) |
Oct 25, 2016 | 10.72 | 10.72 | 10.38 | 10.38 | 35,659 | -0.40(-3.69%) |
Oct 24, 2016 | 10.72 | 10.86 | 10.66 | 10.78 | 48,515 | +0.17(+1.61%) |
Oct 21, 2016 | 10.49 | 10.75 | 10.49 | 10.61 | 27,785 | -0.09(-0.80%) |
Oct 20, 2016 | 10.81 | 10.89 | 10.63 | 10.69 | 52,267 | -0.09(-0.79%) |
Oct 19, 2016 | 10.44 | 10.81 | 10.32 | 10.78 | 78,492 | +0.40(+3.84%) |
Oct 18, 2016 | 10.78 | 10.78 | 10.35 | 10.38 | 64,762 | -0.28(-2.67%) |
Oct 17, 2016 | 10.58 | 10.81 | 10.58 | 10.66 | 38,524 | +0.03(+0.27%) |
Oct 14, 2016 | 10.52 | 10.78 | 10.52 | 10.63 | 46,818 | +0.26(+2.47%) |
Oct 13, 2016 | 10.63 | 10.63 | 10.35 | 10.38 | 92,666 | -0.34(-3.18%) |
Oct 12, 2016 | 10.61 | 10.81 | 10.49 | 10.72 | 47,708 | +0.14(+1.34%) |
Oct 11, 2016 | 10.75 | 10.75 | 10.46 | 10.58 | 95,558 | -0.23(-2.10%) |
Oct 10, 2016 | 10.52 | 10.83 | 10.52 | 10.81 | 56,361 | +0.39(+3.71%) |
Oct 07, 2016 | 10.70 | 10.70 | 10.40 | 10.42 | 54,926 | -0.34(-3.12%) |
Oct 06, 2016 | 10.50 | 10.78 | 10.42 | 10.75 | 80,621 | +0.32(+3.11%) |
Oct 05, 2016 | 10.37 | 10.48 | 10.30 | 10.43 | 71,231 | +0.16(+1.55%) |
Oct 04, 2016 | 10.45 | 10.51 | 10.25 | 10.27 | 67,284 | -0.16(-1.58%) |
Oct 03, 2016 | 10.53 | 10.53 | 10.32 | 10.44 | 164,399 | -0.14(-1.29%) |
Sep 30, 2016 | 10.44 | 10.65 | 10.36 | 10.57 | 93,810 | +0.18(+1.75%) |
Sep 29, 2016 | 10.53 | 10.61 | 10.38 | 10.39 | 64,396 | -0.19(-1.83%) |
Sep 28, 2016 | 10.37 | 10.59 | 10.31 | 10.58 | 97,711 | +0.22(+2.14%) |
Sep 27, 2016 | 10.27 | 10.45 | 10.21 | 10.36 | 78,207 | +0.06(+0.55%) |
Sep 26, 2016 | 10.40 | 10.50 | 10.29 | 10.30 | 57,136 | -0.14(-1.36%) |
Sep 23, 2016 | 10.63 | 10.63 | 10.36 | 10.45 | 78,372 | -0.27(-2.49%) |
Sep 22, 2016 | 10.37 | 10.73 | 10.37 | 10.71 | 142,226 | +0.40(+3.92%) |
Sep 21, 2016 | 10.20 | 10.34 | 10.08 | 10.31 | 131,645 | +0.19(+1.91%) |
Sep 20, 2016 | 10.28 | 10.38 | 10.11 | 10.12 | 72,212 | -0.19(-1.88%) |
Sep 19, 2016 | 10.33 | 10.46 | 10.29 | 10.31 | 101,262 | -0.02(-0.16%) |
Sep 16, 2016 | 10.04 | 10.37 | 10.04 | 10.33 | 350,883 | +0.28(+2.83%) |
Sep 15, 2016 | 9.941 | 10.11 | 9.913 | 10.04 | 68,516 | +0.13(+1.26%) |
Sep 14, 2016 | 10.04 | 10.08 | 9.867 | 9.918 | 81,277 | -0.07(-0.74%) |
Sep 13, 2016 | 10.23 | 10.38 | 9.941 | 9.992 | 115,551 | -0.34(-3.28%) |
Sep 12, 2016 | 10.31 | 10.42 | 10.24 | 10.33 | 102,518 | -0.10(-0.92%) |
Sep 09, 2016 | 10.77 | 10.84 | 10.42 | 10.43 | 114,282 | -0.45(-4.16%) |
Sep 08, 2016 | 10.76 | 10.98 | 10.76 | 10.88 | 65,122 | +0.07(+0.68%) |
Sep 07, 2016 | 10.87 | 10.96 | 10.73 | 10.81 | 303,174 | -0.08(-0.73%) |
Sep 06, 2016 | 10.96 | 11.00 | 10.66 | 10.89 | 144,117 | -0.07(-0.67%) |
Sep 02, 2016 | 10.63 | 10.96 | 10.96 | 10.96 | 145,620 | +0.33(+3.08%) |
Sep 01, 2016 | 10.69 | 10.69 | 10.46 | 10.63 | 104,517 | -0.02(-0.16%) |
Aug 31, 2016 | 10.63 | 10.72 | 10.41 | 10.65 | 152,087 | +0.04(+0.37%) |
Aug 30, 2016 | 10.65 | 10.77 | 10.55 | 10.61 | 99,566 | -0.01(-0.11%) |
Aug 29, 2016 | 10.50 | 10.69 | 10.43 | 10.62 | 138,263 | +0.11(+1.08%) |
Aug 26, 2016 | 10.43 | 10.74 | 10.32 | 10.51 | 193,067 | +0.05(+0.49%) |
Aug 25, 2016 | 10.24 | 10.51 | 10.24 | 10.46 | 84,261 | +0.16(+1.54%) |
Aug 24, 2016 | 10.42 | 10.42 | 10.18 | 10.30 | 71,675 | -0.12(-1.14%) |
Aug 23, 2016 | 10.43 | 10.52 | 10.40 | 10.42 | 86,478 | +0.05(+0.44%) |
Aug 22, 2016 | 10.28 | 10.43 | 10.17 | 10.37 | 123,313 | +0.08(+0.82%) |
Aug 19, 2016 | 10.18 | 10.38 | 10.18 | 10.29 | 128,391 | +0.10(+1.00%) |
Aug 18, 2016 | 10.16 | 10.25 | 10.16 | 10.18 | 123,644 | +0.05(+0.45%) |
Aug 17, 2016 | 10.13 | 10.18 | 9.998 | 10.14 | 76,907 | -0.02(-0.17%) |
Aug 16, 2016 | 10.07 | 10.17 | 10.01 | 10.16 | 92,811 | +0.05(+0.45%) |
Aug 15, 2016 | 10.12 | 10.17 | 10.03 | 10.11 | 103,783 | +0.02(+0.22%) |
Aug 12, 2016 | 10.05 | 10.12 | 9.988 | 10.09 | 86,784 | -0.02(-0.17%) |
Aug 11, 2016 | 9.913 | 10.11 | 9.772 | 10.11 | 113,376 | +0.23(+2.29%) |
Aug 10, 2016 | 10.07 | 10.07 | 9.800 | 9.879 | 64,722 | -0.16(-1.58%) |
Aug 09, 2016 | 9.907 | 10.09 | 9.902 | 10.04 | 101,182 | +0.19(+1.95%) |
Aug 08, 2016 | 9.907 | 9.998 | 9.814 | 9.845 | 73,107 | -0.06(-0.63%) |
Aug 05, 2016 | 10.05 | 10.17 | 9.857 | 9.907 | 167,778 | -0.11(-1.07%) |
Aug 04, 2016 | 9.659 | 10.03 | 9.636 | 10.01 | 123,502 | +0.34(+3.57%) |
Aug 03, 2016 | 9.647 | 9.862 | 9.325 | 9.670 | 231,153 | -0.25(-2.51%) |
Aug 02, 2016 | 10.08 | 10.13 | 9.857 | 9.919 | 113,256 | -0.17(-1.68%) |
Aug 01, 2016 | 10.02 | 10.20 | 9.947 | 10.09 | 108,031 | +0.08(+0.85%) |
Jul 29, 2016 | 10.14 | 10.19 | 9.930 | 10.00 | 152,242 | -0.16(-1.56%) |
Jul 28, 2016 | 10.23 | 10.40 | 10.09 | 10.16 | 74,420 | -0.11(-1.05%) |
Jul 27, 2016 | 10.18 | 10.32 | 10.15 | 10.27 | 96,486 | +0.12(+1.23%) |
Jul 26, 2016 | 9.930 | 10.17 | 9.913 | 10.14 | 73,604 | +0.21(+2.10%) |
Jul 25, 2016 | 10.05 | 10.05 | 9.862 | 9.936 | 55,268 | -0.12(-1.24%) |
Jul 22, 2016 | 10.18 | 10.19 | 9.992 | 10.06 | 49,346 | -0.12(-1.22%) |
Jul 21, 2016 | 10.18 | 10.21 | 10.06 | 10.18 | 67,418 | +0.02(+0.22%) |
Jul 20, 2016 | 10.11 | 10.29 | 9.958 | 10.16 | 80,211 | +0.10(+1.01%) |
Jul 19, 2016 | 10.20 | 10.29 | 10.03 | 10.06 | 141,573 | -0.23(-2.20%) |
Jul 18, 2016 | 10.47 | 10.52 | 10.27 | 10.29 | 122,890 | -0.23(-2.20%) |
Jul 15, 2016 | 10.40 | 10.53 | 10.29 | 10.52 | 106,799 | +0.22(+2.14%) |
Jul 14, 2016 | 10.17 | 10.46 | 10.17 | 10.30 | 137,304 | +0.06(+0.55%) |
Jul 13, 2016 | 10.23 | 10.25 | 10.09 | 10.24 | 179,771 | +0.06(+0.56%) |
Jul 12, 2016 | 10.03 | 10.25 | 10.03 | 10.18 | 146,142 | +0.22(+2.21%) |
Jul 11, 2016 | 9.987 | 9.991 | 9.885 | 9.964 | 91,891 | +0.07(+0.69%) |
Jul 08, 2016 | 9.484 | 9.936 | 9.376 | 9.896 | 130,838 | +0.52(+5.55%) |
Jul 07, 2016 | 9.438 | 9.548 | 9.325 | 9.376 | 64,076 | -0.02(-0.24%) |
Jul 06, 2016 | 9.127 | 9.484 | 9.127 | 9.399 | 154,987 | +0.19(+2.02%) |
Jul 05, 2016 | 9.212 | 9.252 | 9.043 | 9.212 | 108,188 | -0.08(-0.91%) |
Jul 01, 2016 | 9.082 | 9.297 | 9.297 | 9.297 | 157,121 | +0.19(+2.05%) |
Jun 30, 2016 | 8.975 | 9.116 | 8.907 | 9.111 | 186,793 | +0.15(+1.64%) |
Jun 29, 2016 | 9.065 | 9.065 | 8.901 | 8.964 | 133,903 | +0.05(+0.57%) |
Jun 28, 2016 | 9.020 | 9.060 | 8.760 | 8.913 | 139,287 | +0.06(+0.64%) |
Jun 27, 2016 | 9.048 | 9.410 | 8.794 | 8.856 | 138,990 | -0.34(-3.75%) |
Jun 24, 2016 | 9.257 | 9.642 | 9.184 | 9.201 | 621,152 | -0.62(-6.28%) |
Jun 23, 2016 | 9.580 | 9.823 | 9.568 | 9.817 | 177,461 | +0.39(+4.14%) |
Jun 22, 2016 | 9.303 | 9.433 | 9.280 | 9.427 | 113,123 | +0.19(+2.08%) |
Jun 21, 2016 | 9.184 | 9.280 | 8.989 | 9.235 | 67,765 | +0.07(+0.80%) |
Jun 20, 2016 | 9.111 | 9.325 | 9.020 | 9.161 | 80,982 | +0.20(+2.27%) |
Jun 17, 2016 | 9.144 | 9.314 | 8.890 | 8.958 | 290,668 | -0.16(-1.80%) |
Jun 16, 2016 | 8.918 | 9.156 | 8.783 | 9.122 | 80,197 | +0.15(+1.64%) |
Jun 15, 2016 | 8.975 | 9.111 | 8.969 | 8.975 | 65,191 | +0.05(+0.57%) |
Jun 14, 2016 | 8.952 | 9.283 | 8.834 | 8.924 | 95,955 | -0.08(-0.93%) |
Jun 13, 2016 | 9.407 | 9.612 | 8.969 | 9.008 | 105,963 | -0.43(-4.52%) |
Jun 10, 2016 | 9.384 | 9.676 | 9.367 | 9.435 | 155,534 | -0.06(-0.59%) |
Jun 09, 2016 | 9.435 | 9.541 | 9.250 | 9.491 | 77,169 | +0.02(+0.18%) |
Jun 08, 2016 | 9.541 | 9.541 | 9.258 | 9.474 | 90,478 | +0.01(+0.06%) |
Jun 07, 2016 | 9.435 | 9.491 | 9.311 | 9.468 | 76,839 | +0.08(+0.90%) |
Jun 06, 2016 | 9.193 | 9.541 | 9.193 | 9.384 | 131,591 | +0.20(+2.14%) |
Jun 03, 2016 | 9.182 | 9.221 | 9.011 | 9.188 | 97,803 | +0.04(+0.43%) |
Jun 02, 2016 | 9.019 | 9.238 | 8.879 | 9.149 | 118,273 | +0.12(+1.37%) |
Jun 01, 2016 | 9.031 | 9.233 | 8.952 | 9.025 | 102,257 | -0.10(-1.05%) |
May 31, 2016 | 8.958 | 9.193 | 8.879 | 9.120 | 130,542 | +0.18(+2.01%) |
May 27, 2016 | 8.930 | 8.941 | 8.941 | 8.941 | 56,658 | -0.06(-0.69%) |
May 26, 2016 | 8.980 | 9.036 | 8.857 | 9.003 | 60,750 | +0.04(+0.44%) |
May 25, 2016 | 8.885 | 9.042 | 8.868 | 8.963 | 87,068 | +0.08(+0.88%) |
May 24, 2016 | 8.593 | 8.930 | 8.570 | 8.885 | 117,653 | +0.38(+4.49%) |
May 23, 2016 | 8.469 | 8.700 | 8.430 | 8.503 | 58,983 | -0.05(-0.59%) |
May 20, 2016 | 8.352 | 8.554 | 8.352 | 8.554 | 74,348 | +0.25(+2.97%) |
May 19, 2016 | 8.475 | 8.711 | 8.279 | 8.307 | 70,992 | -0.23(-2.70%) |
May 18, 2016 | 8.323 | 8.694 | 8.307 | 8.537 | 89,268 | +0.16(+1.94%) |
May 17, 2016 | 8.997 | 9.115 | 8.279 | 8.374 | 142,652 | -0.62(-6.92%) |
May 16, 2016 | 8.728 | 9.165 | 8.728 | 8.997 | 88,435 | +0.30(+3.42%) |
May 13, 2016 | 8.873 | 9.126 | 8.559 | 8.700 | 204,572 | -0.24(-2.70%) |
May 12, 2016 | 9.132 | 9.334 | 8.896 | 8.941 | 62,981 | -0.17(-1.85%) |
May 11, 2016 | 9.053 | 9.311 | 9.053 | 9.109 | 44,925 | +0.04(+0.43%) |
May 10, 2016 | 9.092 | 9.227 | 8.991 | 9.070 | 161,225 | +0.04(+0.44%) |
May 09, 2016 | 9.182 | 9.250 | 8.946 | 9.031 | 112,074 | -0.22(-2.37%) |
May 06, 2016 | 9.019 | 9.261 | 9.019 | 9.250 | 190,158 | +0.23(+2.55%) |
May 05, 2016 | 9.210 | 9.289 | 8.986 | 9.019 | 123,418 | -0.10(-1.05%) |
May 04, 2016 | 9.059 | 9.221 | 8.817 | 9.115 | 149,613 | +0.10(+1.12%) |
May 03, 2016 | 9.238 | 9.463 | 8.924 | 9.014 | 119,714 | -0.40(-4.29%) |