Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.25 | 21.72 | 19.90 | 20.10 | 283,592 | -1.15(-5.41%) |
Apr 27, 2017 | 20.50 | 21.60 | 20.45 | 21.25 | 244,694 | +0.80(+3.91%) |
Apr 26, 2017 | 20.20 | 20.55 | 20.20 | 20.45 | 129,135 | +0.15(+0.74%) |
Apr 25, 2017 | 20.20 | 20.72 | 19.95 | 20.30 | 344,548 | +0.35(+1.75%) |
Apr 24, 2017 | 20.40 | 20.80 | 19.88 | 19.95 | 154,496 | -0.15(-0.75%) |
Apr 21, 2017 | 19.95 | 20.90 | 19.65 | 20.10 | 394,171 | +0.15(+0.75%) |
Apr 20, 2017 | 19.80 | 20.05 | 19.25 | 19.95 | 252,594 | +0.15(+0.76%) |
Apr 19, 2017 | 19.75 | 20.15 | 19.65 | 19.80 | 163,871 | +0.05(+0.25%) |
Apr 18, 2017 | 19.90 | 20.15 | 19.35 | 19.75 | 225,753 | -0.05(-0.25%) |
Apr 17, 2017 | 18.65 | 20.00 | 18.50 | 19.80 | 605,947 | +1.15(+6.17%) |
Apr 13, 2017 | 18.40 | 18.85 | 18.40 | 18.65 | 116,073 | +0.10(+0.54%) |
Apr 12, 2017 | 18.70 | 18.75 | 18.05 | 18.55 | 130,781 | -0.15(-0.80%) |
Apr 11, 2017 | 19.05 | 19.20 | 18.57 | 18.70 | 111,107 | -0.30(-1.58%) |
Apr 10, 2017 | 19.20 | 19.35 | 19.00 | 19.00 | 139,142 | -0.25(-1.30%) |
Apr 07, 2017 | 19.00 | 19.55 | 18.75 | 19.25 | 241,612 | +0.25(+1.32%) |
Apr 06, 2017 | 18.60 | 19.30 | 18.30 | 19.00 | 273,125 | +0.40(+2.15%) |
Apr 05, 2017 | 18.40 | 18.70 | 18.30 | 18.60 | 166,474 | +0.25(+1.36%) |
Apr 04, 2017 | 18.30 | 18.70 | 18.00 | 18.35 | 163,731 | +0.05(+0.27%) |
Apr 03, 2017 | 19.20 | 19.40 | 18.00 | 18.30 | 276,519 | -0.80(-4.19%) |
Mar 31, 2017 | 18.95 | 19.75 | 18.90 | 19.10 | 268,364 | +0.05(+0.26%) |
Mar 30, 2017 | 18.85 | 19.10 | 18.55 | 19.05 | 338,800 | +0.30(+1.60%) |
Mar 29, 2017 | 18.00 | 19.20 | 17.90 | 18.75 | 653,101 | +0.75(+4.17%) |
Mar 28, 2017 | 17.75 | 18.00 | 17.60 | 18.00 | 174,556 | +0.20(+1.12%) |
Mar 27, 2017 | 17.85 | 17.95 | 17.30 | 17.80 | 180,799 | -0.20(-1.11%) |
Mar 24, 2017 | 18.00 | 18.45 | 17.85 | 18.00 | 263,123 | +0.05(+0.28%) |
Mar 23, 2017 | 17.05 | 17.95 | 17.05 | 17.95 | 253,017 | +0.95(+5.59%) |
Mar 22, 2017 | 16.90 | 17.15 | 16.60 | 17.00 | 426,629 | +0.10(+0.59%) |
Mar 21, 2017 | 16.75 | 17.10 | 16.60 | 16.90 | 297,102 | +0.20(+1.20%) |
Mar 20, 2017 | 16.95 | 16.95 | 16.30 | 16.70 | 135,634 | -0.20(-1.18%) |
Mar 17, 2017 | 16.85 | 16.95 | 16.40 | 16.90 | 177,257 | +0.40(+2.42%) |
Mar 16, 2017 | 16.65 | 16.75 | 16.20 | 16.50 | 112,032 | +0.05(+0.30%) |
Mar 15, 2017 | 15.25 | 16.68 | 15.25 | 16.45 | 244,105 | +1.30(+8.58%) |
Mar 14, 2017 | 15.25 | 15.25 | 14.85 | 15.15 | 101,310 | -0.10(-0.66%) |
Mar 13, 2017 | 14.80 | 15.30 | 14.70 | 15.25 | 127,687 | +0.45(+3.04%) |
Mar 10, 2017 | 14.80 | 15.10 | 14.60 | 14.80 | 220,344 | +0.10(+0.68%) |
Mar 09, 2017 | 14.60 | 14.95 | 14.55 | 14.70 | 274,453 | +0.00(+0.00%) |
Mar 08, 2017 | 15.20 | 15.25 | 14.65 | 14.70 | 220,806 | -0.45(-2.97%) |
Mar 07, 2017 | 15.45 | 15.50 | 14.80 | 15.15 | 353,587 | -0.40(-2.57%) |
Mar 06, 2017 | 15.70 | 15.70 | 15.30 | 15.55 | 122,530 | -0.15(-0.96%) |
Mar 03, 2017 | 15.30 | 16.00 | 15.30 | 15.70 | 389,939 | +0.40(+2.61%) |
Mar 02, 2017 | 16.10 | 16.14 | 15.25 | 15.30 | 172,194 | -0.80(-4.97%) |
Mar 01, 2017 | 16.40 | 16.65 | 16.05 | 16.10 | 165,898 | -0.10(-0.62%) |
Feb 28, 2017 | 16.70 | 16.75 | 16.05 | 16.20 | 188,765 | -0.55(-3.28%) |
Feb 27, 2017 | 16.75 | 17.20 | 16.60 | 16.75 | 137,856 | +0.00(+0.00%) |
Feb 24, 2017 | 16.95 | 17.10 | 16.68 | 16.75 | 77,225 | -0.35(-2.05%) |
Feb 23, 2017 | 17.60 | 17.75 | 16.65 | 17.10 | 231,000 | -0.50(-2.84%) |
Feb 22, 2017 | 17.30 | 17.85 | 17.00 | 17.60 | 218,846 | +0.25(+1.44%) |
Feb 21, 2017 | 17.80 | 18.50 | 17.20 | 17.35 | 304,285 | -0.60(-3.34%) |
Feb 17, 2017 | 17.95 | 17.95 | 17.95 | 0 | +0.90(+5.28%) | |
Feb 16, 2017 | 17.25 | 17.45 | 16.60 | 17.05 | 211,277 | -0.10(-0.58%) |
Feb 15, 2017 | 17.80 | 18.50 | 16.90 | 17.15 | 690,025 | -0.35(-2.00%) |
Feb 14, 2017 | 16.50 | 17.55 | 16.40 | 17.50 | 383,834 | +1.05(+6.38%) |
Feb 13, 2017 | 16.70 | 16.85 | 16.25 | 16.45 | 215,891 | -0.10(-0.60%) |
Feb 10, 2017 | 16.75 | 16.90 | 16.35 | 16.55 | 154,343 | -0.10(-0.60%) |
Feb 09, 2017 | 16.90 | 17.20 | 16.55 | 16.65 | 289,914 | -0.20(-1.19%) |
Feb 08, 2017 | 16.85 | 17.02 | 16.30 | 16.85 | 142,697 | -0.10(-0.59%) |
Feb 07, 2017 | 17.95 | 18.00 | 16.80 | 16.95 | 261,611 | -1.05(-5.83%) |
Feb 06, 2017 | 17.35 | 18.00 | 17.15 | 18.00 | 441,430 | +0.80(+4.65%) |
Feb 03, 2017 | 16.75 | 17.30 | 16.50 | 17.20 | 206,217 | +0.50(+2.99%) |
Feb 02, 2017 | 17.00 | 17.00 | 16.43 | 16.70 | 159,013 | -0.35(-2.05%) |
Feb 01, 2017 | 16.75 | 17.25 | 16.35 | 17.05 | 350,290 | +0.45(+2.71%) |
Jan 31, 2017 | 16.65 | 16.65 | 15.75 | 16.60 | 264,270 | -0.05(-0.30%) |
Jan 30, 2017 | 16.50 | 16.95 | 16.30 | 16.65 | 345,554 | +0.10(+0.60%) |
Jan 27, 2017 | 17.10 | 17.20 | 16.55 | 16.55 | 342,744 | -0.40(-2.36%) |
Jan 26, 2017 | 17.50 | 17.60 | 16.50 | 16.95 | 4,651,993 | -0.40(-2.31%) |
Jan 25, 2017 | 16.75 | 17.45 | 16.05 | 17.35 | 567,949 | +0.90(+5.47%) |
Jan 24, 2017 | 16.40 | 16.70 | 16.15 | 16.45 | 215,074 | -0.05(-0.30%) |
Jan 23, 2017 | 16.90 | 17.40 | 16.15 | 16.50 | 442,722 | -1.25(-7.04%) |
Jan 20, 2017 | 16.95 | 18.40 | 16.60 | 17.75 | 785,753 | +0.75(+4.41%) |
Jan 19, 2017 | 16.35 | 17.10 | 15.80 | 17.00 | 112,644 | +0.60(+3.66%) |
Jan 18, 2017 | 16.85 | 17.15 | 16.10 | 16.40 | 117,088 | -0.40(-2.38%) |
Jan 17, 2017 | 17.70 | 17.80 | 16.30 | 16.80 | 132,589 | -0.90(-5.08%) |
Jan 13, 2017 | 17.70 | 17.70 | 17.70 | 0 | +0.75(+4.42%) | |
Jan 12, 2017 | 17.00 | 17.20 | 16.60 | 16.95 | 544,544 | +0.15(+0.89%) |
Jan 11, 2017 | 15.25 | 17.50 | 15.25 | 16.80 | 1,761,711 | +2.85(+20.43%) |
Jan 10, 2017 | 13.45 | 14.15 | 13.00 | 13.95 | 105,184 | +0.60(+4.49%) |
Jan 09, 2017 | 12.75 | 13.70 | 12.60 | 13.35 | 89,661 | +0.70(+5.53%) |
Jan 06, 2017 | 12.50 | 12.85 | 12.05 | 12.65 | 114,174 | +0.15(+1.20%) |
Jan 05, 2017 | 12.65 | 12.88 | 12.46 | 12.50 | 35,162 | -0.40(-3.10%) |
Jan 04, 2017 | 13.15 | 13.15 | 12.60 | 12.90 | 147,543 | -0.35(-2.64%) |
Jan 03, 2017 | 12.85 | 13.40 | 12.70 | 13.25 | 97,001 | +0.60(+4.74%) |
Dec 30, 2016 | 12.65 | 12.65 | 12.65 | 0 | -0.25(-1.94%) | |
Dec 29, 2016 | 13.15 | 13.15 | 12.60 | 12.90 | 59,763 | -0.15(-1.15%) |
Dec 28, 2016 | 13.25 | 13.45 | 12.75 | 13.05 | 93,284 | -0.35(-2.61%) |
Dec 27, 2016 | 13.58 | 13.65 | 13.25 | 13.40 | 41,135 | -0.25(-1.83%) |
Dec 23, 2016 | 13.65 | 13.65 | 13.65 | 0 | -0.50(-3.53%) | |
Dec 22, 2016 | 14.45 | 14.45 | 14.05 | 14.15 | 28,598 | -0.20(-1.39%) |
Dec 21, 2016 | 14.15 | 14.55 | 14.15 | 14.35 | 66,529 | +0.10(+0.70%) |
Dec 20, 2016 | 13.75 | 14.35 | 13.75 | 14.25 | 63,874 | +0.40(+2.89%) |
Dec 19, 2016 | 13.90 | 13.90 | 13.85 | 13.85 | 42,589 | -0.20(-1.42%) |
Dec 16, 2016 | 14.25 | 14.30 | 13.88 | 14.05 | 58,666 | -0.10(-0.71%) |
Dec 15, 2016 | 13.95 | 14.22 | 13.65 | 14.15 | 60,487 | +0.20(+1.43%) |
Dec 14, 2016 | 14.10 | 14.20 | 13.75 | 13.95 | 42,063 | -0.15(-1.06%) |
Dec 13, 2016 | 14.10 | 14.70 | 13.50 | 14.10 | 102,237 | -0.05(-0.35%) |
Dec 12, 2016 | 14.05 | 14.20 | 13.75 | 14.15 | 97,953 | +0.00(+0.00%) |
Dec 09, 2016 | 13.65 | 14.20 | 13.65 | 14.15 | 61,696 | +0.30(+2.17%) |
Dec 08, 2016 | 13.10 | 13.85 | 13.01 | 13.85 | 110,080 | +0.55(+4.14%) |
Dec 07, 2016 | 13.40 | 13.50 | 12.60 | 13.30 | 249,650 | -0.10(-0.75%) |
Dec 06, 2016 | 11.90 | 13.55 | 11.90 | 13.40 | 318,041 | +1.40(+11.67%) |
Dec 05, 2016 | 11.80 | 12.00 | 11.80 | 12.00 | 329,043 | +0.25(+2.13%) |
Dec 02, 2016 | 11.45 | 11.85 | 11.30 | 11.75 | 71,601 | +0.40(+3.52%) |
Dec 01, 2016 | 11.55 | 11.75 | 11.25 | 11.35 | 44,418 | -0.05(-0.44%) |
Nov 30, 2016 | 11.20 | 11.45 | 11.05 | 11.40 | 81,277 | +0.15(+1.33%) |
Nov 29, 2016 | 11.40 | 11.49 | 11.10 | 11.25 | 31,032 | -0.20(-1.75%) |
Nov 28, 2016 | 11.65 | 11.65 | 11.35 | 11.45 | 96,236 | -0.10(-0.87%) |
Nov 25, 2016 | 11.65 | 11.70 | 11.50 | 11.55 | 8,936 | -0.15(-1.28%) |
Nov 23, 2016 | 11.70 | 11.70 | 11.70 | 0 | +0.20(+1.74%) | |
Nov 22, 2016 | 11.20 | 11.50 | 11.05 | 11.50 | 47,155 | +0.30(+2.68%) |
Nov 21, 2016 | 11.10 | 11.20 | 11.06 | 11.20 | 22,843 | +0.05(+0.45%) |
Nov 18, 2016 | 11.20 | 11.50 | 11.15 | 11.15 | 36,594 | -0.25(-2.19%) |
Nov 17, 2016 | 11.40 | 11.50 | 11.30 | 11.40 | 89,865 | -0.10(-0.87%) |
Nov 16, 2016 | 11.40 | 11.50 | 11.35 | 11.50 | 53,523 | +0.10(+0.88%) |
Nov 15, 2016 | 11.45 | 11.60 | 11.25 | 11.40 | 52,512 | +0.20(+1.79%) |
Nov 14, 2016 | 11.50 | 12.30 | 11.00 | 11.20 | 225,928 | -0.70(-5.88%) |
Nov 11, 2016 | 11.45 | 12.00 | 11.30 | 11.90 | 92,232 | +0.50(+4.39%) |
Nov 10, 2016 | 10.90 | 11.95 | 10.85 | 11.40 | 300,587 | +1.45(+14.57%) |
Nov 09, 2016 | 9.950 | 9.950 | 9.900 | 9.950 | 20,541 | -0.05(-0.50%) |
Nov 08, 2016 | 10.15 | 10.20 | 10.00 | 10.00 | 43,493 | -0.05(-0.50%) |
Nov 07, 2016 | 9.850 | 10.05 | 9.850 | 10.05 | 63,645 | +0.00(+0.00%) |
Nov 04, 2016 | 9.000 | 10.10 | 9.000 | 10.05 | 11,917 | +0.05(+0.50%) |
Nov 03, 2016 | 9.950 | 10.05 | 9.950 | 10.00 | 1,715 | +0.00(+0.00%) |
Nov 02, 2016 | 10.15 | 10.15 | 10.00 | 10.00 | 21,263 | -0.10(-0.99%) |
Nov 01, 2016 | 10.30 | 10.30 | 9.900 | 10.10 | 10,209 | -0.20(-1.94%) |
Oct 31, 2016 | 10.40 | 10.40 | 10.20 | 10.30 | 21,990 | -0.25(-2.37%) |
Oct 28, 2016 | 10.50 | 10.60 | 10.50 | 10.55 | 43,598 | +0.10(+0.96%) |
Oct 27, 2016 | 10.30 | 10.55 | 10.30 | 10.45 | 29,561 | +0.10(+0.97%) |
Oct 26, 2016 | 10.20 | 10.45 | 10.20 | 10.35 | 13,512 | +0.10(+0.98%) |
Oct 25, 2016 | 10.15 | 10.30 | 10.15 | 10.25 | 21,531 | +0.15(+1.49%) |
Oct 24, 2016 | 10.15 | 10.35 | 10.00 | 10.10 | 41,863 | -0.10(-0.98%) |
Oct 21, 2016 | 10.20 | 10.25 | 10.10 | 10.20 | 28,449 | +0.00(+0.00%) |
Oct 20, 2016 | 10.45 | 10.45 | 10.10 | 10.20 | 80,542 | -0.05(-0.49%) |
Oct 19, 2016 | 10.40 | 10.40 | 10.15 | 10.25 | 75,671 | -0.05(-0.49%) |
Oct 18, 2016 | 10.00 | 10.35 | 10.00 | 10.30 | 51,057 | +0.15(+1.48%) |
Oct 17, 2016 | 10.50 | 10.50 | 9.850 | 10.15 | 31,634 | -0.25(-2.40%) |
Oct 14, 2016 | 10.05 | 10.56 | 10.05 | 10.40 | 79,196 | +0.31(+3.07%) |
Oct 13, 2016 | 9.810 | 10.09 | 9.800 | 10.09 | 34,363 | -0.05(-0.49%) |
Oct 12, 2016 | 10.15 | 10.20 | 10.00 | 10.14 | 93,128 | +0.12(+1.20%) |
Oct 11, 2016 | 10.07 | 10.13 | 9.885 | 10.02 | 29,285 | -0.06(-0.60%) |
Oct 10, 2016 | 10.00 | 10.17 | 9.990 | 10.08 | 48,263 | +0.12(+1.20%) |
Oct 07, 2016 | 9.720 | 10.50 | 9.635 | 9.960 | 99,845 | +0.39(+4.08%) |
Oct 06, 2016 | 9.610 | 9.700 | 9.450 | 9.570 | 38,685 | +0.01(+0.10%) |
Oct 05, 2016 | 9.500 | 9.640 | 9.440 | 9.560 | 28,485 | -0.01(-0.10%) |
Oct 04, 2016 | 9.840 | 9.980 | 9.350 | 9.570 | 38,233 | +0.15(+1.59%) |
Oct 03, 2016 | 9.430 | 9.600 | 9.400 | 9.420 | 27,621 | +0.04(+0.43%) |
Sep 30, 2016 | 9.490 | 9.550 | 9.360 | 9.380 | 36,105 | +0.02(+0.21%) |
Sep 29, 2016 | 9.450 | 9.775 | 9.220 | 9.360 | 71,960 | -0.13(-1.37%) |
Sep 28, 2016 | 9.690 | 9.750 | 9.360 | 9.490 | 59,574 | -0.25(-2.57%) |
Sep 27, 2016 | 9.560 | 9.790 | 9.000 | 9.740 | 69,432 | +0.20(+2.10%) |
Sep 26, 2016 | 9.270 | 9.650 | 9.090 | 9.540 | 39,497 | +0.43(+4.72%) |
Sep 23, 2016 | 8.910 | 9.160 | 8.900 | 9.110 | 50,753 | +0.11(+1.22%) |
Sep 22, 2016 | 9.290 | 9.500 | 8.980 | 9.000 | 42,560 | -0.28(-3.02%) |
Sep 21, 2016 | 9.010 | 9.350 | 8.960 | 9.280 | 39,656 | +0.32(+3.57%) |
Sep 20, 2016 | 9.450 | 9.590 | 8.910 | 8.960 | 23,620 | -0.49(-5.19%) |
Sep 19, 2016 | 9.260 | 9.530 | 8.980 | 9.450 | 29,386 | +0.20(+2.16%) |
Sep 16, 2016 | 9.090 | 9.300 | 9.050 | 9.250 | 62,178 | +0.15(+1.65%) |
Sep 15, 2016 | 9.460 | 9.600 | 9.100 | 9.100 | 9,458 | -0.40(-4.21%) |
Sep 14, 2016 | 9.600 | 9.660 | 9.450 | 9.500 | 56,566 | -0.01(-0.11%) |
Sep 13, 2016 | 9.390 | 9.730 | 9.390 | 9.510 | 58,607 | +0.12(+1.28%) |
Sep 12, 2016 | 9.890 | 10.00 | 9.360 | 9.390 | 23,219 | -0.50(-5.06%) |
Sep 09, 2016 | 10.29 | 10.29 | 9.770 | 9.890 | 39,028 | -0.53(-5.09%) |
Sep 08, 2016 | 10.75 | 10.75 | 10.24 | 10.42 | 42,330 | -0.23(-2.16%) |
Sep 07, 2016 | 10.63 | 10.95 | 10.56 | 10.65 | 351,636 | +0.07(+0.66%) |
Sep 06, 2016 | 10.77 | 10.90 | 10.52 | 10.58 | 105,655 | -0.32(-2.94%) |
Sep 02, 2016 | 11.12 | 10.90 | 10.90 | 10.90 | 66,000 | -0.35(-3.11%) |
Sep 01, 2016 | 11.37 | 11.37 | 10.97 | 11.25 | 39,070 | -0.03(-0.27%) |
Aug 31, 2016 | 11.30 | 11.58 | 11.19 | 11.28 | 23,441 | -0.11(-0.97%) |
Aug 30, 2016 | 11.16 | 11.58 | 11.04 | 11.39 | 69,899 | +0.35(+3.17%) |
Aug 29, 2016 | 10.93 | 11.23 | 10.72 | 11.04 | 25,002 | +0.03(+0.27%) |
Aug 26, 2016 | 11.37 | 11.57 | 11.00 | 11.01 | 101,970 | +0.31(+2.90%) |
Aug 25, 2016 | 10.61 | 10.78 | 10.51 | 10.70 | 56,381 | -0.01(-0.09%) |
Aug 24, 2016 | 10.80 | 10.96 | 10.69 | 10.71 | 7,369 | -0.02(-0.19%) |
Aug 23, 2016 | 10.63 | 10.94 | 10.52 | 10.73 | 70,825 | -0.07(-0.65%) |
Aug 22, 2016 | 11.30 | 11.30 | 10.73 | 10.80 | 27,522 | -0.51(-4.51%) |
Aug 19, 2016 | 11.22 | 11.70 | 10.83 | 11.31 | 26,305 | -0.04(-0.31%) |
Aug 18, 2016 | 10.50 | 11.42 | 10.36 | 11.35 | 54,355 | +0.79(+7.43%) |
Aug 17, 2016 | 10.37 | 10.56 | 10.22 | 10.56 | 46,250 | +0.11(+1.05%) |
Aug 16, 2016 | 10.10 | 10.77 | 10.01 | 10.45 | 53,639 | +0.34(+3.36%) |
Aug 15, 2016 | 9.940 | 10.15 | 9.940 | 10.11 | 210,959 | +0.19(+1.92%) |
Aug 12, 2016 | 9.920 | 10.09 | 9.860 | 9.920 | 90,523 | +0.01(+0.05%) |
Aug 11, 2016 | 9.720 | 9.959 | 9.720 | 9.915 | 48,442 | +0.16(+1.69%) |
Aug 10, 2016 | 10.00 | 10.00 | 9.690 | 9.750 | 11,616 | -0.25(-2.50%) |
Aug 09, 2016 | 10.00 | 10.10 | 9.980 | 10.00 | 14,035 | -0.01(-0.10%) |
Aug 08, 2016 | 10.09 | 10.09 | 9.950 | 10.01 | 29,881 | -0.06(-0.60%) |
Aug 05, 2016 | 10.02 | 10.09 | 9.950 | 10.07 | 24,659 | +0.02(+0.20%) |
Aug 04, 2016 | 9.830 | 10.11 | 9.830 | 10.05 | 24,935 | -0.08(-0.79%) |
Aug 03, 2016 | 9.910 | 10.15 | 9.500 | 10.13 | 43,196 | +0.04(+0.40%) |
Aug 02, 2016 | 10.00 | 10.12 | 9.924 | 10.09 | 11,249 | +0.07(+0.70%) |
Aug 01, 2016 | 10.00 | 10.09 | 10.00 | 10.02 | 5,804 | -0.08(-0.79%) |
Jul 29, 2016 | 10.03 | 10.15 | 9.940 | 10.10 | 7,063 | -0.03(-0.30%) |
Jul 28, 2016 | 10.13 | 10.15 | 9.850 | 10.13 | 33,083 | +0.01(+0.10%) |
Jul 27, 2016 | 10.10 | 10.15 | 9.960 | 10.12 | 53,992 | +0.02(+0.20%) |
Jul 26, 2016 | 9.890 | 10.46 | 9.890 | 10.10 | 26,169 | -0.01(-0.10%) |
Jul 25, 2016 | 10.03 | 10.21 | 9.980 | 10.11 | 39,479 | +0.09(+0.90%) |
Jul 22, 2016 | 10.05 | 10.05 | 9.970 | 10.02 | 25,016 | -0.01(-0.10%) |
Jul 21, 2016 | 10.00 | 10.07 | 10.00 | 10.03 | 8,306 | -0.04(-0.40%) |
Jul 20, 2016 | 10.09 | 10.28 | 9.950 | 10.07 | 26,747 | +0.08(+0.80%) |
Jul 19, 2016 | 10.07 | 10.07 | 9.960 | 9.990 | 8,172 | -0.02(-0.20%) |
Jul 18, 2016 | 10.12 | 10.14 | 9.580 | 10.01 | 12,889 | -0.06(-0.60%) |
Jul 15, 2016 | 10.01 | 10.11 | 10.01 | 10.07 | 6,519 | -0.04(-0.44%) |
Jul 14, 2016 | 10.26 | 10.26 | 10.06 | 10.12 | 23,714 | -0.00(-0.05%) |
Jul 13, 2016 | 10.13 | 10.19 | 9.710 | 10.12 | 26,825 | -0.01(-0.10%) |
Jul 12, 2016 | 10.10 | 10.16 | 10.05 | 10.13 | 28,610 | +0.02(+0.20%) |
Jul 11, 2016 | 9.980 | 10.26 | 9.390 | 10.11 | 28,693 | -0.06(-0.59%) |
Jul 08, 2016 | 10.10 | 10.32 | 10.06 | 10.17 | 27,799 | +0.11(+1.09%) |
Jul 07, 2016 | 10.22 | 10.22 | 10.05 | 10.06 | 25,278 | -0.02(-0.20%) |
Jul 05, 2016 | 10.00 | 10.13 | 10.00 | 10.08 | 45,475 | +0.03(+0.30%) |
Jul 01, 2016 | 9.540 | 10.05 | 10.05 | 10.05 | 59,400 | +0.29(+2.97%) |
Jun 30, 2016 | 9.361 | 10.09 | 9.361 | 9.760 | 21,438 | +0.40(+4.27%) |
Jun 29, 2016 | 9.390 | 9.520 | 9.270 | 9.360 | 26,832 | +0.13(+1.41%) |
Jun 28, 2016 | 8.900 | 9.545 | 8.800 | 9.230 | 32,800 | +0.40(+4.53%) |
Jun 27, 2016 | 9.410 | 9.410 | 8.480 | 8.830 | 39,325 | -0.63(-6.66%) |
Jun 24, 2016 | 9.710 | 9.720 | 9.270 | 9.460 | 18,747 | -0.51(-5.12%) |
Jun 23, 2016 | 10.00 | 10.04 | 9.760 | 9.970 | 58,535 | +0.11(+1.12%) |
Jun 22, 2016 | 9.770 | 9.920 | 9.770 | 9.860 | 6,505 | +0.08(+0.82%) |
Jun 21, 2016 | 9.840 | 10.49 | 9.740 | 9.780 | 26,462 | +0.01(+0.10%) |
Jun 20, 2016 | 10.10 | 10.49 | 9.750 | 9.770 | 14,846 | -0.13(-1.31%) |
Jun 17, 2016 | 9.800 | 10.10 | 9.590 | 9.900 | 15,683 | -0.02(-0.20%) |
Jun 16, 2016 | 9.570 | 10.01 | 9.470 | 9.920 | 26,374 | +0.44(+4.64%) |
Jun 15, 2016 | 9.710 | 9.730 | 9.450 | 9.480 | 2,456 | -0.06(-0.63%) |
Jun 14, 2016 | 9.780 | 9.830 | 9.510 | 9.540 | 9,965 | +0.03(+0.32%) |
Jun 13, 2016 | 10.00 | 10.09 | 9.300 | 9.510 | 56,040 | -0.52(-5.18%) |
Jun 10, 2016 | 9.930 | 10.12 | 9.900 | 10.03 | 35,986 | -0.05(-0.50%) |
Jun 09, 2016 | 10.21 | 10.28 | 9.950 | 10.08 | 31,724 | -0.11(-1.08%) |
Jun 08, 2016 | 10.00 | 10.29 | 9.990 | 10.19 | 54,890 | +0.09(+0.89%) |
Jun 07, 2016 | 10.01 | 10.15 | 9.910 | 10.10 | 38,397 | +0.19(+1.92%) |
Jun 06, 2016 | 9.990 | 10.13 | 9.710 | 9.910 | 14,975 | +0.06(+0.61%) |
Jun 03, 2016 | 9.870 | 10.20 | 9.750 | 9.850 | 39,908 | -0.28(-2.76%) |
Jun 02, 2016 | 9.960 | 10.13 | 9.750 | 10.13 | 24,743 | +0.25(+2.53%) |
Jun 01, 2016 | 9.000 | 9.890 | 9.000 | 9.880 | 16,397 | +0.04(+0.41%) |
May 31, 2016 | 10.13 | 10.13 | 9.450 | 9.840 | 81,235 | -0.31(-3.05%) |
May 27, 2016 | 9.940 | 10.15 | 10.15 | 10.15 | 35,700 | +0.16(+1.60%) |
May 26, 2016 | 10.00 | 10.30 | 9.870 | 9.990 | 32,638 | +0.02(+0.20%) |
May 25, 2016 | 9.170 | 9.970 | 9.170 | 9.970 | 28,580 | +0.42(+4.40%) |
May 24, 2016 | 9.350 | 9.600 | 9.150 | 9.550 | 34,694 | +0.54(+5.99%) |
May 23, 2016 | 9.080 | 9.550 | 9.000 | 9.010 | 20,347 | -0.01(-0.11%) |
May 20, 2016 | 8.800 | 9.070 | 8.165 | 9.020 | 101,250 | -0.02(-0.22%) |
May 19, 2016 | 9.000 | 9.180 | 8.805 | 9.040 | 57,458 | -0.06(-0.66%) |
May 18, 2016 | 8.900 | 9.260 | 8.900 | 9.100 | 21,465 | +0.00(+0.00%) |
May 17, 2016 | 9.300 | 9.440 | 9.100 | 9.100 | 8,958 | -0.46(-4.81%) |
May 16, 2016 | 9.610 | 9.880 | 9.340 | 9.560 | 14,927 | +0.52(+5.75%) |
May 13, 2016 | 8.830 | 9.100 | 8.100 | 9.040 | 18,832 | +0.05(+0.56%) |
May 12, 2016 | 8.960 | 9.240 | 8.960 | 8.990 | 20,579 | -0.01(-0.11%) |
May 11, 2016 | 8.960 | 9.160 | 8.810 | 9.000 | 11,336 | +0.00(+0.00%) |
May 10, 2016 | 9.000 | 9.240 | 8.910 | 9.000 | 31,652 | -0.09(-0.99%) |
May 09, 2016 | 9.500 | 9.500 | 9.090 | 9.090 | 50,052 | -0.47(-4.92%) |
May 06, 2016 | 9.890 | 10.11 | 9.470 | 9.560 | 28,078 | -0.28(-2.85%) |
May 05, 2016 | 9.760 | 9.910 | 9.640 | 9.840 | 16,282 | +0.24(+2.50%) |
May 04, 2016 | 9.340 | 9.900 | 9.220 | 9.600 | 160,522 | +0.22(+2.35%) |
May 03, 2016 | 9.840 | 9.950 | 9.360 | 9.380 | 20,881 | -0.57(-5.73%) |