Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.580 | 9.750 | 9.580 | 9.750 | 14,045 | +0.05(+0.52%) |
Apr 27, 2017 | 9.600 | 9.750 | 9.550 | 9.700 | 14,811 | +0.10(+1.04%) |
Apr 26, 2017 | 9.600 | 9.700 | 9.550 | 9.600 | 15,652 | +0.05(+0.52%) |
Apr 25, 2017 | 9.300 | 9.650 | 9.300 | 9.550 | 52,163 | +0.20(+2.14%) |
Apr 24, 2017 | 9.450 | 9.500 | 9.300 | 9.350 | 16,695 | -0.10(-1.06%) |
Apr 21, 2017 | 9.350 | 9.500 | 9.350 | 9.450 | 8,791 | +0.10(+1.07%) |
Apr 20, 2017 | 9.100 | 9.400 | 9.100 | 9.350 | 8,215 | +0.15(+1.63%) |
Apr 19, 2017 | 9.250 | 9.266 | 9.100 | 9.200 | 16,135 | -0.10(-1.08%) |
Apr 18, 2017 | 9.090 | 9.350 | 9.032 | 9.300 | 18,091 | +0.20(+2.20%) |
Apr 17, 2017 | 9.250 | 9.300 | 9.000 | 9.100 | 33,105 | -0.20(-2.15%) |
Apr 13, 2017 | 9.250 | 9.300 | 9.100 | 9.300 | 7,784 | +0.05(+0.54%) |
Apr 12, 2017 | 9.100 | 9.350 | 9.100 | 9.250 | 13,790 | +0.15(+1.65%) |
Apr 11, 2017 | 9.550 | 9.600 | 9.100 | 9.100 | 40,400 | -0.45(-4.71%) |
Apr 10, 2017 | 9.450 | 9.600 | 9.450 | 9.550 | 23,610 | +0.05(+0.53%) |
Apr 07, 2017 | 9.510 | 9.550 | 9.350 | 9.500 | 10,492 | +0.03(+0.26%) |
Apr 06, 2017 | 9.250 | 9.500 | 9.200 | 9.475 | 16,970 | +0.28(+2.99%) |
Apr 05, 2017 | 9.500 | 9.626 | 9.200 | 9.200 | 24,126 | -0.25(-2.65%) |
Apr 04, 2017 | 9.450 | 10.00 | 9.400 | 9.450 | 38,630 | +0.05(+0.53%) |
Apr 03, 2017 | 8.800 | 9.650 | 8.797 | 9.400 | 104,079 | +0.60(+6.82%) |
Mar 31, 2017 | 8.750 | 9.000 | 8.750 | 8.800 | 23,867 | +0.20(+2.33%) |
Mar 30, 2017 | 8.600 | 8.761 | 8.600 | 8.600 | 15,282 | -0.15(-1.71%) |
Mar 29, 2017 | 8.650 | 8.800 | 8.650 | 8.750 | 7,303 | +0.05(+0.57%) |
Mar 28, 2017 | 8.700 | 8.850 | 8.600 | 8.700 | 19,957 | -0.05(-0.57%) |
Mar 27, 2017 | 8.750 | 8.850 | 8.700 | 8.750 | 10,538 | +0.05(+0.57%) |
Mar 24, 2017 | 8.700 | 8.900 | 8.700 | 8.700 | 8,013 | +0.00(+0.00%) |
Mar 23, 2017 | 8.650 | 8.900 | 8.650 | 8.700 | 18,594 | +0.05(+0.58%) |
Mar 22, 2017 | 8.700 | 8.750 | 8.600 | 8.650 | 45,606 | -0.05(-0.57%) |
Mar 21, 2017 | 8.700 | 8.750 | 8.600 | 8.700 | 22,849 | -0.05(-0.57%) |
Mar 20, 2017 | 8.800 | 8.800 | 8.650 | 8.750 | 27,626 | +0.00(+0.00%) |
Mar 17, 2017 | 8.650 | 8.850 | 8.600 | 8.750 | 40,581 | +0.10(+1.16%) |
Mar 16, 2017 | 8.600 | 8.795 | 8.600 | 8.650 | 38,904 | +0.05(+0.58%) |
Mar 15, 2017 | 8.450 | 8.800 | 8.250 | 8.600 | 61,343 | +0.15(+1.78%) |
Mar 14, 2017 | 8.550 | 8.750 | 8.450 | 8.450 | 35,174 | -0.10(-1.17%) |
Mar 13, 2017 | 8.500 | 8.650 | 8.400 | 8.550 | 30,743 | -0.05(-0.58%) |
Mar 10, 2017 | 8.750 | 8.850 | 8.600 | 8.600 | 13,980 | -0.05(-0.58%) |
Mar 09, 2017 | 8.750 | 9.000 | 8.650 | 8.650 | 26,063 | -0.05(-0.57%) |
Mar 08, 2017 | 8.850 | 8.850 | 8.575 | 8.700 | 23,079 | -0.05(-0.57%) |
Mar 07, 2017 | 8.700 | 9.004 | 8.600 | 8.750 | 37,060 | +0.00(+0.00%) |
Mar 06, 2017 | 8.950 | 9.050 | 8.700 | 8.750 | 87,409 | -0.20(-2.23%) |
Mar 03, 2017 | 9.150 | 9.350 | 8.950 | 8.950 | 46,151 | -0.18(-1.92%) |
Mar 02, 2017 | 8.800 | 9.200 | 8.715 | 9.125 | 77,359 | +0.32(+3.69%) |
Mar 01, 2017 | 9.055 | 9.150 | 8.800 | 8.800 | 190,155 | -0.30(-3.30%) |
Feb 28, 2017 | 9.250 | 9.250 | 9.050 | 9.100 | 26,448 | -0.10(-1.09%) |
Feb 27, 2017 | 9.200 | 9.550 | 9.100 | 9.200 | 142,155 | -0.03(-0.27%) |
Feb 24, 2017 | 8.990 | 9.250 | 8.950 | 9.225 | 89,082 | +0.17(+1.93%) |
Feb 23, 2017 | 9.250 | 9.250 | 8.950 | 9.050 | 24,788 | -0.05(-0.55%) |
Feb 22, 2017 | 9.250 | 9.250 | 9.075 | 9.100 | 53,925 | -0.15(-1.62%) |
Feb 21, 2017 | 9.350 | 9.450 | 9.200 | 9.250 | 43,770 | -0.10(-1.07%) |
Feb 17, 2017 | 9.350 | 9.350 | 9.350 | 0 | -0.05(-0.53%) | |
Feb 16, 2017 | 9.100 | 9.700 | 9.100 | 9.400 | 70,640 | +0.05(+0.53%) |
Feb 15, 2017 | 10.00 | 10.00 | 8.900 | 9.350 | 365,503 | -1.60(-14.61%) |
Feb 14, 2017 | 11.00 | 11.20 | 10.60 | 10.95 | 120,008 | -0.35(-3.10%) |
Feb 13, 2017 | 11.50 | 11.83 | 11.20 | 11.30 | 39,135 | -0.25(-2.16%) |
Feb 10, 2017 | 11.76 | 11.80 | 11.40 | 11.55 | 32,624 | -0.20(-1.70%) |
Feb 09, 2017 | 11.37 | 11.75 | 11.37 | 11.75 | 17,220 | +0.25(+2.17%) |
Feb 08, 2017 | 11.45 | 11.55 | 11.35 | 11.50 | 19,659 | +0.05(+0.44%) |
Feb 07, 2017 | 11.40 | 11.60 | 11.27 | 11.45 | 89,263 | +0.05(+0.44%) |
Feb 06, 2017 | 11.30 | 11.76 | 11.30 | 11.40 | 104,754 | +0.00(+0.00%) |
Feb 03, 2017 | 11.35 | 11.40 | 11.25 | 11.40 | 38,389 | +0.05(+0.44%) |
Feb 02, 2017 | 11.45 | 11.45 | 11.25 | 11.35 | 16,268 | +0.00(+0.00%) |
Feb 01, 2017 | 11.50 | 11.65 | 11.25 | 11.35 | 42,728 | -0.05(-0.44%) |
Jan 31, 2017 | 11.30 | 11.50 | 11.30 | 11.40 | 23,653 | +0.05(+0.44%) |
Jan 30, 2017 | 11.40 | 11.50 | 11.30 | 11.35 | 12,952 | -0.05(-0.44%) |
Jan 27, 2017 | 11.50 | 11.54 | 11.30 | 11.40 | 17,310 | -0.15(-1.30%) |
Jan 26, 2017 | 11.55 | 11.75 | 11.45 | 11.55 | 31,419 | -0.15(-1.28%) |
Jan 25, 2017 | 11.35 | 11.75 | 11.35 | 11.70 | 37,951 | +0.25(+2.18%) |
Jan 24, 2017 | 11.32 | 11.50 | 11.25 | 11.45 | 13,253 | +0.05(+0.44%) |
Jan 23, 2017 | 11.50 | 11.60 | 11.24 | 11.40 | 43,642 | -0.10(-0.87%) |
Jan 20, 2017 | 11.32 | 11.50 | 11.30 | 11.50 | 27,514 | +0.20(+1.77%) |
Jan 19, 2017 | 11.55 | 11.55 | 11.25 | 11.30 | 56,441 | -0.35(-3.00%) |
Jan 18, 2017 | 11.70 | 11.70 | 11.55 | 11.65 | 9,796 | -0.10(-0.85%) |
Jan 17, 2017 | 11.95 | 12.00 | 11.62 | 11.75 | 14,269 | -0.20(-1.67%) |
Jan 13, 2017 | 11.95 | 11.95 | 11.95 | 0 | +0.02(+0.21%) | |
Jan 12, 2017 | 12.15 | 12.18 | 11.85 | 11.93 | 12,968 | -0.10(-0.83%) |
Jan 11, 2017 | 11.93 | 12.35 | 11.90 | 12.03 | 26,310 | +0.03(+0.21%) |
Jan 10, 2017 | 11.80 | 12.40 | 11.72 | 12.00 | 62,538 | +0.35(+3.00%) |
Jan 09, 2017 | 11.60 | 11.70 | 11.55 | 11.65 | 27,467 | +0.10(+0.87%) |
Jan 06, 2017 | 11.45 | 11.64 | 11.36 | 11.55 | 50,096 | +0.07(+0.58%) |
Jan 05, 2017 | 11.50 | 11.50 | 11.35 | 11.48 | 23,243 | +0.03(+0.29%) |
Jan 04, 2017 | 11.45 | 11.50 | 11.30 | 11.45 | 26,686 | +0.00(+0.00%) |
Jan 03, 2017 | 11.30 | 11.50 | 11.10 | 11.45 | 53,000 | +0.15(+1.33%) |
Dec 30, 2016 | 11.30 | 11.30 | 11.30 | 0 | -0.10(-0.88%) | |
Dec 29, 2016 | 11.25 | 11.45 | 11.20 | 11.40 | 7,373 | +0.12(+1.11%) |
Dec 28, 2016 | 11.35 | 11.45 | 11.20 | 11.28 | 17,446 | -0.22(-1.96%) |
Dec 27, 2016 | 11.50 | 11.50 | 11.10 | 11.50 | 26,914 | +0.15(+1.32%) |
Dec 23, 2016 | 11.35 | 11.35 | 11.35 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 11.59 | 11.70 | 11.32 | 11.35 | 32,547 | -0.40(-3.40%) |
Dec 21, 2016 | 11.71 | 11.80 | 11.60 | 11.75 | 35,980 | +0.15(+1.29%) |
Dec 20, 2016 | 11.85 | 11.85 | 11.53 | 11.60 | 19,243 | -0.10(-0.85%) |
Dec 19, 2016 | 11.45 | 11.75 | 11.45 | 11.70 | 24,164 | +0.25(+2.18%) |
Dec 16, 2016 | 11.65 | 11.65 | 11.45 | 11.45 | 17,261 | -0.12(-1.08%) |
Dec 15, 2016 | 11.00 | 11.65 | 11.00 | 11.57 | 40,227 | +0.47(+4.28%) |
Dec 14, 2016 | 11.20 | 11.23 | 11.00 | 11.10 | 63,660 | -0.15(-1.33%) |
Dec 13, 2016 | 11.25 | 11.30 | 11.20 | 11.25 | 65,412 | +0.00(+0.00%) |
Dec 12, 2016 | 11.35 | 11.40 | 11.25 | 11.25 | 28,807 | -0.10(-0.88%) |
Dec 09, 2016 | 11.25 | 11.60 | 11.20 | 11.35 | 109,562 | +0.05(+0.44%) |
Dec 08, 2016 | 11.25 | 11.70 | 11.25 | 11.30 | 57,049 | -0.15(-1.31%) |
Dec 07, 2016 | 11.80 | 11.80 | 11.36 | 11.45 | 177,771 | -0.35(-2.97%) |
Dec 06, 2016 | 12.05 | 12.05 | 11.80 | 11.80 | 76,752 | -0.20(-1.67%) |
Dec 05, 2016 | 12.50 | 12.65 | 11.90 | 12.00 | 52,705 | -0.30(-2.44%) |
Dec 02, 2016 | 12.20 | 12.65 | 12.20 | 12.30 | 12,603 | +0.03(+0.20%) |
Dec 01, 2016 | 12.15 | 12.85 | 12.15 | 12.28 | 36,565 | +0.03(+0.20%) |
Nov 30, 2016 | 13.50 | 13.50 | 12.05 | 12.25 | 158,113 | -1.10(-8.24%) |
Nov 29, 2016 | 13.60 | 13.61 | 13.30 | 13.35 | 44,593 | -0.05(-0.37%) |
Nov 28, 2016 | 13.25 | 13.69 | 13.25 | 13.40 | 62,446 | +0.15(+1.13%) |
Nov 25, 2016 | 13.25 | 13.33 | 13.15 | 13.25 | 14,785 | +0.05(+0.38%) |
Nov 23, 2016 | 13.20 | 13.20 | 13.20 | 0 | -0.05(-0.38%) | |
Nov 22, 2016 | 12.85 | 13.50 | 12.72 | 13.25 | 123,265 | +0.60(+4.74%) |
Nov 21, 2016 | 12.60 | 12.70 | 11.90 | 12.65 | 43,661 | +0.05(+0.40%) |
Nov 18, 2016 | 12.45 | 12.60 | 12.21 | 12.60 | 29,036 | +0.05(+0.40%) |
Nov 17, 2016 | 12.50 | 12.77 | 12.44 | 12.55 | 28,234 | -0.05(-0.40%) |
Nov 16, 2016 | 11.65 | 12.65 | 11.65 | 12.60 | 82,415 | +0.95(+8.15%) |
Nov 15, 2016 | 11.80 | 12.05 | 11.60 | 11.65 | 42,400 | -0.25(-2.10%) |
Nov 14, 2016 | 11.65 | 12.18 | 11.60 | 11.90 | 76,390 | +0.15(+1.28%) |
Nov 11, 2016 | 11.90 | 12.07 | 11.75 | 11.75 | 24,127 | -0.10(-0.84%) |
Nov 10, 2016 | 11.75 | 12.00 | 11.75 | 11.85 | 36,931 | +0.10(+0.85%) |
Nov 09, 2016 | 12.45 | 12.45 | 11.65 | 11.75 | 100,186 | -0.85(-6.75%) |
Nov 08, 2016 | 12.45 | 13.15 | 12.45 | 12.60 | 83,506 | +0.40(+3.28%) |
Nov 07, 2016 | 11.65 | 12.33 | 11.55 | 12.20 | 76,104 | +0.45(+3.83%) |
Nov 04, 2016 | 11.65 | 12.25 | 11.65 | 11.75 | 15,306 | +0.05(+0.43%) |
Nov 03, 2016 | 12.15 | 12.25 | 11.65 | 11.70 | 82,318 | -0.55(-4.49%) |
Nov 02, 2016 | 12.80 | 12.85 | 12.10 | 12.25 | 49,341 | -0.55(-4.30%) |
Nov 01, 2016 | 12.55 | 12.85 | 12.40 | 12.80 | 43,338 | +0.20(+1.59%) |
Oct 31, 2016 | 13.20 | 13.33 | 12.10 | 12.60 | 158,333 | -0.65(-4.91%) |
Oct 28, 2016 | 13.70 | 13.80 | 13.25 | 13.25 | 77,950 | -0.55(-3.99%) |
Oct 27, 2016 | 14.05 | 14.15 | 13.65 | 13.80 | 51,453 | -0.25(-1.78%) |
Oct 26, 2016 | 13.85 | 14.15 | 13.75 | 14.05 | 99,053 | +0.30(+2.18%) |
Oct 25, 2016 | 13.85 | 14.05 | 13.65 | 13.75 | 115,627 | +0.00(+0.00%) |
Oct 24, 2016 | 13.60 | 13.85 | 13.40 | 13.75 | 71,583 | +0.25(+1.85%) |
Oct 21, 2016 | 13.35 | 13.55 | 13.25 | 13.50 | 39,320 | +0.20(+1.50%) |
Oct 20, 2016 | 13.90 | 14.15 | 13.20 | 13.30 | 93,117 | -0.50(-3.62%) |
Oct 19, 2016 | 14.05 | 14.05 | 13.40 | 13.80 | 24,660 | -0.10(-0.72%) |
Oct 18, 2016 | 14.00 | 14.20 | 13.70 | 13.90 | 44,736 | +0.20(+1.46%) |
Oct 17, 2016 | 13.30 | 13.95 | 13.25 | 13.70 | 39,692 | +0.52(+3.95%) |
Oct 14, 2016 | 13.48 | 13.48 | 13.10 | 13.18 | 72,436 | -0.18(-1.35%) |
Oct 13, 2016 | 13.95 | 13.96 | 13.20 | 13.36 | 75,478 | -0.63(-4.50%) |
Oct 12, 2016 | 14.03 | 14.18 | 13.86 | 13.99 | 12,163 | +0.03(+0.21%) |
Oct 11, 2016 | 14.08 | 14.11 | 13.80 | 13.96 | 33,819 | -0.01(-0.07%) |
Oct 10, 2016 | 13.89 | 14.40 | 13.89 | 13.97 | 235,511 | +0.12(+0.87%) |
Oct 07, 2016 | 13.65 | 13.89 | 13.52 | 13.85 | 29,397 | +0.33(+2.44%) |
Oct 06, 2016 | 13.98 | 14.22 | 13.42 | 13.52 | 192,848 | -0.30(-2.17%) |
Oct 05, 2016 | 13.30 | 13.88 | 13.19 | 13.82 | 115,090 | +0.53(+3.99%) |
Oct 04, 2016 | 13.21 | 13.38 | 12.93 | 13.29 | 46,056 | -0.06(-0.45%) |
Oct 03, 2016 | 13.29 | 13.87 | 13.23 | 13.35 | 129,095 | +0.21(+1.60%) |
Sep 30, 2016 | 12.85 | 13.62 | 12.85 | 13.14 | 145,013 | +0.23(+1.78%) |
Sep 29, 2016 | 13.32 | 13.47 | 12.71 | 12.91 | 87,152 | -0.23(-1.75%) |
Sep 28, 2016 | 12.75 | 13.40 | 12.72 | 13.14 | 118,277 | +0.46(+3.63%) |
Sep 27, 2016 | 12.04 | 12.75 | 11.89 | 12.68 | 154,080 | +0.69(+5.75%) |
Sep 26, 2016 | 11.78 | 12.09 | 11.78 | 11.99 | 68,826 | +0.30(+2.57%) |
Sep 23, 2016 | 11.95 | 12.05 | 11.57 | 11.69 | 76,584 | -0.30(-2.50%) |
Sep 22, 2016 | 11.91 | 12.00 | 11.80 | 11.99 | 35,367 | +0.08(+0.67%) |
Sep 21, 2016 | 12.05 | 12.23 | 11.81 | 11.91 | 175,964 | -0.08(-0.67%) |
Sep 20, 2016 | 12.22 | 13.00 | 11.88 | 11.99 | 393,284 | +1.83(+18.01%) |
Sep 19, 2016 | 9.970 | 10.21 | 9.970 | 10.16 | 10,881 | +0.24(+2.42%) |
Sep 16, 2016 | 10.35 | 10.51 | 9.630 | 9.920 | 52,896 | -0.48(-4.62%) |
Sep 15, 2016 | 10.49 | 10.86 | 10.28 | 10.40 | 16,328 | -0.03(-0.29%) |
Sep 14, 2016 | 10.32 | 10.61 | 10.28 | 10.43 | 19,509 | +0.05(+0.48%) |
Sep 13, 2016 | 10.43 | 10.51 | 10.30 | 10.38 | 9,081 | -0.19(-1.80%) |
Sep 12, 2016 | 10.42 | 10.69 | 10.22 | 10.57 | 35,792 | +0.00(+0.00%) |
Sep 09, 2016 | 10.78 | 10.89 | 10.56 | 10.57 | 18,951 | -0.32(-2.94%) |
Sep 08, 2016 | 10.94 | 10.98 | 10.68 | 10.89 | 25,941 | +0.01(+0.09%) |
Sep 07, 2016 | 10.80 | 10.96 | 10.75 | 10.88 | 19,268 | +0.10(+0.93%) |
Sep 06, 2016 | 10.20 | 10.80 | 10.20 | 10.78 | 26,502 | +0.53(+5.17%) |
Sep 02, 2016 | 10.35 | 10.25 | 10.25 | 10.25 | 5,500 | -0.08(-0.77%) |
Sep 01, 2016 | 10.26 | 10.34 | 10.16 | 10.33 | 7,348 | +0.12(+1.18%) |
Aug 31, 2016 | 10.19 | 10.27 | 10.15 | 10.21 | 8,122 | -0.04(-0.39%) |
Aug 30, 2016 | 10.28 | 10.28 | 10.13 | 10.25 | 22,954 | +0.07(+0.69%) |
Aug 29, 2016 | 10.24 | 10.35 | 10.18 | 10.18 | 24,773 | -0.03(-0.29%) |
Aug 26, 2016 | 10.28 | 10.39 | 10.17 | 10.21 | 36,788 | -0.11(-1.07%) |
Aug 25, 2016 | 10.35 | 10.44 | 10.28 | 10.32 | 10,303 | -0.13(-1.24%) |
Aug 24, 2016 | 10.50 | 10.54 | 10.35 | 10.45 | 10,867 | -0.08(-0.76%) |
Aug 23, 2016 | 10.59 | 10.59 | 10.44 | 10.53 | 9,399 | -0.09(-0.85%) |
Aug 22, 2016 | 10.29 | 10.70 | 10.29 | 10.62 | 25,811 | +0.33(+3.21%) |
Aug 19, 2016 | 10.32 | 10.38 | 10.26 | 10.29 | 17,280 | -0.04(-0.39%) |
Aug 18, 2016 | 10.50 | 10.65 | 10.32 | 10.33 | 10,002 | -0.18(-1.71%) |
Aug 17, 2016 | 10.43 | 10.52 | 10.39 | 10.51 | 4,427 | +0.13(+1.25%) |
Aug 16, 2016 | 10.47 | 10.47 | 10.30 | 10.38 | 10,762 | -0.12(-1.14%) |
Aug 15, 2016 | 10.35 | 10.52 | 10.35 | 10.50 | 14,344 | +0.18(+1.75%) |
Aug 12, 2016 | 10.30 | 10.36 | 10.30 | 10.32 | 7,616 | -0.00(-0.00%) |
Aug 11, 2016 | 10.40 | 10.47 | 10.26 | 10.32 | 19,089 | -0.01(-0.10%) |
Aug 10, 2016 | 10.56 | 10.58 | 10.30 | 10.33 | 16,008 | -0.07(-0.67%) |
Aug 09, 2016 | 10.48 | 10.56 | 10.34 | 10.40 | 13,944 | -0.07(-0.67%) |
Aug 08, 2016 | 10.51 | 10.58 | 10.29 | 10.47 | 10,316 | -0.10(-0.95%) |
Aug 05, 2016 | 10.77 | 10.77 | 10.51 | 10.57 | 16,730 | -0.20(-1.86%) |
Aug 04, 2016 | 10.80 | 10.80 | 10.54 | 10.77 | 10,043 | +0.01(+0.09%) |
Aug 03, 2016 | 10.78 | 10.80 | 10.70 | 10.76 | 12,978 | -0.04(-0.37%) |
Aug 02, 2016 | 10.80 | 10.90 | 10.52 | 10.80 | 30,496 | +0.05(+0.47%) |
Aug 01, 2016 | 10.63 | 10.98 | 10.57 | 10.75 | 44,835 | +0.09(+0.84%) |
Jul 29, 2016 | 10.23 | 10.66 | 10.22 | 10.66 | 29,751 | +0.44(+4.31%) |
Jul 28, 2016 | 10.28 | 10.36 | 10.20 | 10.22 | 3,890 | -0.12(-1.16%) |
Jul 27, 2016 | 10.37 | 10.45 | 10.24 | 10.34 | 10,961 | +0.06(+0.58%) |
Jul 26, 2016 | 10.36 | 10.47 | 10.20 | 10.28 | 19,215 | -0.02(-0.19%) |
Jul 25, 2016 | 10.51 | 10.62 | 10.25 | 10.30 | 39,444 | -0.21(-2.00%) |
Jul 22, 2016 | 10.51 | 10.61 | 10.51 | 10.51 | 8,639 | -0.02(-0.19%) |
Jul 21, 2016 | 10.56 | 10.69 | 10.52 | 10.53 | 15,658 | +0.00(+0.00%) |
Jul 20, 2016 | 10.65 | 10.79 | 10.51 | 10.53 | 35,624 | -0.08(-0.75%) |
Jul 19, 2016 | 10.53 | 10.77 | 10.53 | 10.61 | 15,741 | +0.01(+0.09%) |
Jul 18, 2016 | 10.60 | 10.62 | 10.50 | 10.60 | 42,305 | +0.04(+0.40%) |
Jul 15, 2016 | 10.79 | 10.79 | 10.56 | 10.56 | 28,889 | -0.19(-1.79%) |
Jul 14, 2016 | 10.73 | 10.79 | 10.72 | 10.75 | 13,748 | +0.04(+0.37%) |
Jul 13, 2016 | 10.78 | 10.79 | 10.70 | 10.71 | 14,726 | -0.05(-0.46%) |
Jul 12, 2016 | 10.89 | 10.99 | 10.74 | 10.76 | 25,459 | -0.13(-1.19%) |
Jul 11, 2016 | 10.84 | 10.96 | 10.71 | 10.89 | 40,011 | +0.16(+1.49%) |
Jul 08, 2016 | 10.81 | 10.81 | 10.70 | 10.73 | 10,909 | -0.08(-0.74%) |
Jul 07, 2016 | 10.71 | 10.82 | 10.71 | 10.81 | 6,941 | +0.02(+0.19%) |
Jul 05, 2016 | 10.82 | 10.93 | 10.72 | 10.79 | 9,223 | -0.10(-0.92%) |
Jul 01, 2016 | 11.00 | 10.89 | 10.89 | 10.89 | 22,200 | -0.15(-1.36%) |
Jun 30, 2016 | 10.85 | 11.23 | 10.85 | 11.04 | 25,465 | +0.25(+2.32%) |
Jun 29, 2016 | 10.81 | 11.02 | 10.71 | 10.79 | 10,379 | +0.06(+0.56%) |
Jun 28, 2016 | 10.80 | 10.80 | 10.68 | 10.73 | 6,373 | +0.13(+1.23%) |
Jun 27, 2016 | 10.70 | 10.71 | 10.53 | 10.60 | 25,016 | -0.14(-1.30%) |
Jun 24, 2016 | 10.51 | 10.95 | 10.51 | 10.74 | 29,587 | -0.21(-1.92%) |
Jun 23, 2016 | 11.09 | 11.57 | 10.80 | 10.95 | 75,098 | -0.24(-2.14%) |
Jun 22, 2016 | 11.24 | 11.58 | 11.06 | 11.19 | 20,141 | -0.02(-0.18%) |
Jun 21, 2016 | 11.17 | 11.44 | 11.02 | 11.21 | 15,175 | +0.10(+0.90%) |
Jun 20, 2016 | 11.19 | 11.26 | 11.08 | 11.11 | 16,571 | +0.04(+0.36%) |
Jun 17, 2016 | 11.26 | 11.34 | 11.02 | 11.07 | 23,351 | -0.25(-2.21%) |
Jun 16, 2016 | 11.27 | 11.48 | 11.27 | 11.32 | 15,488 | -0.20(-1.74%) |
Jun 15, 2016 | 11.68 | 11.75 | 11.25 | 11.52 | 33,735 | +0.15(+1.32%) |
Jun 14, 2016 | 11.33 | 11.61 | 11.33 | 11.37 | 27,336 | -0.07(-0.61%) |
Jun 13, 2016 | 11.68 | 11.68 | 11.37 | 11.44 | 35,118 | -0.22(-1.89%) |
Jun 10, 2016 | 11.74 | 11.89 | 11.36 | 11.66 | 52,306 | -0.28(-2.30%) |
Jun 09, 2016 | 11.78 | 12.01 | 11.78 | 11.94 | 15,250 | -0.05(-0.46%) |
Jun 08, 2016 | 11.90 | 12.05 | 11.70 | 11.99 | 13,450 | -0.01(-0.08%) |
Jun 07, 2016 | 12.00 | 12.09 | 11.91 | 12.00 | 25,332 | +0.10(+0.84%) |
Jun 06, 2016 | 11.45 | 12.10 | 11.26 | 11.90 | 66,714 | +0.53(+4.66%) |
Jun 03, 2016 | 12.26 | 12.41 | 11.23 | 11.37 | 186,017 | -0.89(-7.26%) |
Jun 02, 2016 | 12.32 | 12.48 | 12.15 | 12.26 | 17,812 | -0.16(-1.29%) |
Jun 01, 2016 | 12.26 | 12.50 | 12.26 | 12.42 | 29,335 | +0.05(+0.40%) |
May 31, 2016 | 12.26 | 12.48 | 12.07 | 12.37 | 38,572 | -0.10(-0.80%) |
May 27, 2016 | 12.19 | 12.47 | 12.47 | 12.47 | 25,400 | +0.22(+1.80%) |
May 26, 2016 | 12.50 | 12.63 | 12.10 | 12.25 | 62,096 | -0.21(-1.69%) |
May 25, 2016 | 12.75 | 12.84 | 12.15 | 12.46 | 94,008 | -0.22(-1.74%) |
May 24, 2016 | 12.77 | 12.99 | 12.45 | 12.68 | 59,150 | +0.03(+0.24%) |
May 23, 2016 | 12.20 | 12.96 | 12.10 | 12.65 | 52,345 | +0.36(+2.93%) |
May 20, 2016 | 12.50 | 12.50 | 12.21 | 12.29 | 52,892 | -0.12(-0.97%) |
May 19, 2016 | 12.19 | 12.61 | 12.19 | 12.41 | 37,831 | +0.12(+0.98%) |
May 18, 2016 | 12.69 | 12.98 | 12.14 | 12.29 | 107,702 | -0.47(-3.68%) |
May 17, 2016 | 12.92 | 13.11 | 12.65 | 12.76 | 50,402 | -0.20(-1.54%) |
May 16, 2016 | 12.61 | 13.02 | 12.57 | 12.96 | 37,779 | +0.36(+2.86%) |
May 13, 2016 | 12.69 | 12.98 | 12.20 | 12.60 | 78,101 | -0.18(-1.41%) |
May 12, 2016 | 12.61 | 13.30 | 12.39 | 12.78 | 123,372 | +0.16(+1.27%) |
May 11, 2016 | 13.43 | 13.50 | 12.10 | 12.62 | 312,154 | +1.12(+9.74%) |
May 10, 2016 | 11.39 | 11.69 | 11.32 | 11.50 | 61,973 | +0.00(+0.00%) |
May 09, 2016 | 11.35 | 11.73 | 11.18 | 11.50 | 27,963 | +0.15(+1.32%) |
May 06, 2016 | 11.19 | 11.41 | 10.95 | 11.35 | 36,297 | +0.23(+2.07%) |
May 05, 2016 | 11.22 | 11.43 | 11.11 | 11.12 | 26,279 | -0.06(-0.54%) |
May 04, 2016 | 11.52 | 11.72 | 11.11 | 11.18 | 41,282 | -0.34(-2.95%) |
May 03, 2016 | 11.08 | 11.77 | 11.01 | 11.52 | 52,066 | +0.47(+4.25%) |