Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.39 | 15.43 | 15.33 | 15.39 | 63,478 | +0.00(+0.00%) |
Apr 27, 2017 | 15.40 | 15.59 | 15.34 | 15.39 | 104,111 | +0.00(+0.00%) |
Apr 26, 2017 | 15.38 | 15.56 | 15.34 | 15.39 | 165,080 | +0.00(+0.00%) |
Apr 25, 2017 | 15.40 | 15.49 | 15.35 | 15.39 | 111,700 | -0.06(-0.39%) |
Apr 24, 2017 | 15.50 | 15.58 | 15.40 | 15.45 | 51,851 | +0.06(+0.39%) |
Apr 21, 2017 | 15.48 | 15.51 | 15.38 | 15.39 | 104,603 | -0.11(-0.71%) |
Apr 20, 2017 | 15.43 | 15.53 | 15.31 | 15.50 | 63,248 | +0.09(+0.58%) |
Apr 19, 2017 | 15.38 | 15.50 | 15.22 | 15.41 | 73,217 | +0.04(+0.26%) |
Apr 18, 2017 | 15.40 | 15.45 | 15.17 | 15.37 | 51,446 | -0.13(-0.84%) |
Apr 17, 2017 | 15.35 | 15.50 | 15.35 | 15.50 | 26,316 | +0.15(+0.98%) |
Apr 13, 2017 | 15.31 | 15.50 | 15.03 | 15.35 | 63,045 | -0.01(-0.07%) |
Apr 12, 2017 | 15.34 | 15.38 | 15.12 | 15.36 | 35,771 | -0.07(-0.45%) |
Apr 11, 2017 | 15.44 | 15.50 | 15.33 | 15.43 | 19,878 | -0.02(-0.13%) |
Apr 10, 2017 | 15.43 | 15.52 | 15.00 | 15.45 | 48,527 | +0.09(+0.59%) |
Apr 07, 2017 | 15.23 | 15.50 | 15.19 | 15.36 | 114,644 | +0.08(+0.52%) |
Apr 06, 2017 | 15.30 | 15.31 | 15.02 | 15.28 | 47,097 | +0.00(+0.00%) |
Apr 05, 2017 | 15.35 | 15.50 | 15.22 | 15.28 | 94,519 | -0.05(-0.33%) |
Apr 04, 2017 | 15.50 | 15.50 | 15.23 | 15.33 | 64,030 | -0.12(-0.78%) |
Apr 03, 2017 | 15.50 | 15.62 | 15.05 | 15.45 | 228,712 | -0.04(-0.26%) |
Mar 31, 2017 | 15.44 | 15.69 | 15.38 | 15.49 | 125,342 | +0.01(+0.06%) |
Mar 30, 2017 | 15.45 | 15.50 | 15.09 | 15.48 | 98,947 | +0.05(+0.32%) |
Mar 29, 2017 | 15.50 | 15.50 | 15.38 | 15.43 | 68,968 | -0.07(-0.45%) |
Mar 28, 2017 | 15.49 | 15.65 | 15.30 | 15.50 | 156,704 | +0.00(+0.00%) |
Mar 27, 2017 | 15.34 | 15.50 | 15.31 | 15.50 | 43,681 | +0.08(+0.52%) |
Mar 24, 2017 | 15.57 | 16.00 | 15.35 | 15.42 | 96,182 | -0.09(-0.58%) |
Mar 23, 2017 | 15.48 | 15.51 | 15.08 | 15.51 | 63,530 | +0.03(+0.19%) |
Mar 22, 2017 | 15.37 | 15.50 | 15.26 | 15.48 | 49,154 | +0.13(+0.85%) |
Mar 21, 2017 | 15.70 | 15.85 | 15.14 | 15.35 | 102,857 | -0.33(-2.10%) |
Mar 20, 2017 | 15.81 | 16.13 | 15.60 | 15.68 | 120,419 | -0.03(-0.19%) |
Mar 17, 2017 | 15.00 | 15.82 | 14.96 | 15.71 | 247,278 | +0.37(+2.41%) |
Mar 16, 2017 | 15.21 | 15.43 | 14.97 | 15.34 | 201,349 | +0.34(+2.27%) |
Mar 15, 2017 | 15.00 | 15.05 | 14.90 | 15.00 | 106,207 | +0.01(+0.07%) |
Mar 14, 2017 | 14.80 | 15.03 | 14.45 | 14.99 | 62,221 | +0.11(+0.74%) |
Mar 13, 2017 | 14.88 | 15.04 | 14.72 | 14.88 | 64,679 | -0.07(-0.47%) |
Mar 10, 2017 | 14.95 | 14.98 | 14.63 | 14.95 | 45,255 | +0.04(+0.27%) |
Mar 09, 2017 | 14.99 | 15.01 | 14.88 | 14.91 | 75,815 | -0.05(-0.33%) |
Mar 08, 2017 | 15.01 | 15.05 | 14.90 | 14.96 | 272,669 | -0.01(-0.07%) |
Mar 07, 2017 | 14.99 | 15.00 | 14.80 | 14.97 | 59,734 | -0.01(-0.07%) |
Mar 06, 2017 | 14.99 | 15.00 | 14.83 | 14.98 | 60,831 | -0.02(-0.13%) |
Mar 03, 2017 | 14.96 | 15.05 | 14.86 | 15.00 | 111,296 | +0.07(+0.47%) |
Mar 02, 2017 | 14.69 | 15.38 | 14.50 | 14.93 | 153,274 | +0.16(+1.08%) |
Mar 01, 2017 | 13.50 | 14.89 | 13.50 | 14.77 | 902,078 | +1.26(+9.33%) |
Feb 28, 2017 | 13.50 | 13.54 | 13.37 | 13.51 | 211,902 | +0.00(+0.00%) |
Feb 27, 2017 | 13.49 | 13.52 | 13.39 | 13.51 | 145,816 | +0.01(+0.07%) |
Feb 24, 2017 | 13.44 | 13.53 | 13.44 | 13.50 | 87,646 | +0.01(+0.07%) |
Feb 23, 2017 | 13.24 | 13.52 | 13.24 | 13.49 | 128,758 | +0.19(+1.43%) |
Feb 22, 2017 | 13.38 | 13.41 | 13.30 | 13.30 | 46,366 | -0.15(-1.12%) |
Feb 21, 2017 | 13.29 | 13.49 | 13.29 | 13.45 | 28,287 | +0.06(+0.45%) |
Feb 17, 2017 | 13.39 | 13.39 | 13.39 | 0 | +0.01(+0.07%) | |
Feb 16, 2017 | 13.48 | 13.50 | 13.27 | 13.38 | 40,030 | -0.10(-0.74%) |
Feb 15, 2017 | 13.43 | 13.50 | 13.31 | 13.48 | 43,623 | +0.00(+0.00%) |
Feb 14, 2017 | 13.50 | 13.50 | 13.34 | 13.48 | 82,156 | -0.02(-0.15%) |
Feb 13, 2017 | 13.47 | 13.52 | 13.36 | 13.50 | 95,879 | +0.05(+0.37%) |
Feb 10, 2017 | 13.57 | 13.58 | 13.33 | 13.45 | 99,300 | -0.04(-0.30%) |
Feb 09, 2017 | 13.48 | 13.52 | 13.40 | 13.49 | 103,489 | +0.01(+0.07%) |
Feb 08, 2017 | 13.36 | 13.54 | 13.21 | 13.48 | 93,440 | +0.13(+0.97%) |
Feb 07, 2017 | 13.41 | 13.49 | 13.26 | 13.35 | 24,604 | +0.01(+0.07%) |
Feb 06, 2017 | 13.48 | 13.52 | 13.32 | 13.34 | 45,703 | -0.16(-1.19%) |
Feb 03, 2017 | 13.50 | 13.52 | 13.41 | 13.50 | 134,671 | +0.06(+0.45%) |
Feb 02, 2017 | 13.49 | 13.52 | 13.33 | 13.44 | 28,340 | -0.05(-0.37%) |
Feb 01, 2017 | 13.50 | 13.53 | 13.46 | 13.49 | 134,681 | -0.02(-0.15%) |
Jan 31, 2017 | 13.14 | 13.52 | 13.09 | 13.51 | 98,281 | +0.30(+2.27%) |
Jan 30, 2017 | 13.32 | 13.32 | 13.06 | 13.21 | 35,294 | -0.20(-1.49%) |
Jan 27, 2017 | 13.56 | 13.56 | 13.32 | 13.41 | 41,958 | -0.08(-0.59%) |
Jan 26, 2017 | 13.53 | 13.53 | 13.40 | 13.49 | 64,834 | -0.01(-0.07%) |
Jan 25, 2017 | 13.56 | 13.57 | 13.45 | 13.50 | 125,905 | +0.03(+0.22%) |
Jan 24, 2017 | 13.48 | 13.52 | 13.15 | 13.47 | 92,881 | +0.00(+0.00%) |
Jan 23, 2017 | 13.40 | 13.50 | 13.30 | 13.47 | 37,748 | -0.03(-0.22%) |
Jan 20, 2017 | 13.43 | 13.60 | 12.96 | 13.50 | 256,116 | +0.01(+0.07%) |
Jan 19, 2017 | 13.75 | 13.75 | 13.44 | 13.49 | 153,508 | -0.26(-1.89%) |
Jan 18, 2017 | 13.49 | 14.12 | 13.49 | 13.75 | 57,954 | +0.35(+2.61%) |
Jan 17, 2017 | 14.01 | 14.05 | 13.37 | 13.40 | 61,770 | -0.76(-5.37%) |
Jan 13, 2017 | 14.16 | 14.16 | 14.16 | 0 | -0.14(-0.98%) | |
Jan 12, 2017 | 14.52 | 14.52 | 14.01 | 14.30 | 32,356 | -0.13(-0.90%) |
Jan 11, 2017 | 14.55 | 14.88 | 14.34 | 14.43 | 50,426 | -0.15(-1.03%) |
Jan 10, 2017 | 14.61 | 14.70 | 14.43 | 14.58 | 36,778 | -0.06(-0.41%) |
Jan 09, 2017 | 15.00 | 15.00 | 14.34 | 14.64 | 61,709 | -0.32(-2.14%) |
Jan 06, 2017 | 14.92 | 15.02 | 14.81 | 14.96 | 32,720 | +0.14(+0.94%) |
Jan 05, 2017 | 14.99 | 15.76 | 14.66 | 14.82 | 24,467 | -0.12(-0.80%) |
Jan 04, 2017 | 14.85 | 15.00 | 14.36 | 14.94 | 50,725 | +0.24(+1.63%) |
Jan 03, 2017 | 15.07 | 15.07 | 14.64 | 14.70 | 51,429 | -0.25(-1.67%) |
Dec 30, 2016 | 14.95 | 14.95 | 14.95 | 0 | +0.03(+0.20%) | |
Dec 29, 2016 | 14.80 | 14.99 | 14.80 | 14.92 | 33,033 | +0.23(+1.57%) |
Dec 28, 2016 | 14.22 | 14.79 | 14.22 | 14.69 | 35,621 | -0.23(-1.54%) |
Dec 27, 2016 | 14.91 | 15.04 | 14.73 | 14.92 | 31,515 | +0.11(+0.74%) |
Dec 23, 2016 | 14.81 | 14.81 | 14.81 | 0 | -0.04(-0.27%) | |
Dec 22, 2016 | 14.76 | 14.90 | 14.46 | 14.85 | 62,662 | +0.01(+0.07%) |
Dec 21, 2016 | 15.00 | 15.01 | 14.53 | 14.84 | 46,941 | -0.16(-1.07%) |
Dec 20, 2016 | 14.90 | 15.06 | 14.82 | 15.00 | 42,870 | +0.09(+0.60%) |
Dec 19, 2016 | 14.96 | 15.02 | 14.64 | 14.91 | 38,497 | -0.08(-0.53%) |
Dec 16, 2016 | 15.00 | 15.18 | 14.70 | 14.99 | 234,526 | +0.00(+0.00%) |
Dec 15, 2016 | 14.60 | 15.05 | 14.55 | 14.99 | 98,997 | +0.44(+3.02%) |
Dec 14, 2016 | 14.90 | 15.00 | 14.22 | 14.55 | 60,576 | -0.39(-2.61%) |
Dec 13, 2016 | 15.00 | 15.00 | 14.77 | 14.94 | 38,282 | -0.06(-0.40%) |
Dec 12, 2016 | 14.95 | 15.00 | 14.81 | 15.00 | 49,526 | +0.02(+0.13%) |
Dec 09, 2016 | 14.79 | 15.10 | 14.02 | 14.98 | 125,160 | +0.27(+1.84%) |
Dec 08, 2016 | 14.31 | 14.80 | 13.76 | 14.71 | 43,454 | +0.67(+4.77%) |
Dec 07, 2016 | 14.75 | 14.79 | 13.81 | 14.04 | 196,707 | -0.80(-5.39%) |
Dec 06, 2016 | 15.00 | 15.00 | 14.42 | 14.84 | 48,522 | -0.16(-1.07%) |
Dec 05, 2016 | 14.96 | 15.00 | 14.91 | 15.00 | 37,711 | +0.16(+1.08%) |
Dec 02, 2016 | 15.00 | 15.01 | 14.78 | 14.84 | 71,887 | -0.16(-1.07%) |
Dec 01, 2016 | 14.73 | 15.05 | 14.73 | 15.00 | 143,213 | +0.23(+1.56%) |
Nov 30, 2016 | 14.80 | 14.93 | 14.68 | 14.77 | 69,415 | +0.02(+0.14%) |
Nov 29, 2016 | 14.81 | 14.85 | 14.48 | 14.75 | 28,991 | +0.05(+0.34%) |
Nov 28, 2016 | 14.55 | 14.74 | 14.18 | 14.70 | 62,979 | +0.14(+0.96%) |
Nov 25, 2016 | 14.52 | 14.75 | 14.50 | 14.56 | 117,195 | +0.01(+0.07%) |
Nov 23, 2016 | 14.55 | 14.55 | 14.55 | 0 | -0.02(-0.14%) | |
Nov 22, 2016 | 14.62 | 14.64 | 14.46 | 14.57 | 100,652 | +0.00(+0.00%) |
Nov 21, 2016 | 14.66 | 14.66 | 14.32 | 14.57 | 59,513 | +0.02(+0.14%) |
Nov 18, 2016 | 14.54 | 14.71 | 14.19 | 14.55 | 142,162 | +0.10(+0.69%) |
Nov 17, 2016 | 14.65 | 14.67 | 14.12 | 14.45 | 53,980 | -0.09(-0.62%) |
Nov 16, 2016 | 14.52 | 14.59 | 14.32 | 14.54 | 60,287 | +0.07(+0.48%) |
Nov 15, 2016 | 14.25 | 14.58 | 14.02 | 14.47 | 28,708 | +0.24(+1.69%) |
Nov 14, 2016 | 14.39 | 14.73 | 14.04 | 14.23 | 61,288 | +0.00(+0.00%) |
Nov 11, 2016 | 14.25 | 14.45 | 14.00 | 14.23 | 140,169 | +0.05(+0.35%) |
Nov 10, 2016 | 14.37 | 14.42 | 13.93 | 14.18 | 109,592 | -0.10(-0.70%) |
Nov 09, 2016 | 14.25 | 14.72 | 13.79 | 14.28 | 177,349 | +0.06(+0.42%) |
Nov 08, 2016 | 14.25 | 14.25 | 14.04 | 14.22 | 64,250 | -0.06(-0.42%) |
Nov 07, 2016 | 14.13 | 14.40 | 13.97 | 14.28 | 72,915 | +0.33(+2.37%) |
Nov 04, 2016 | 14.01 | 14.25 | 13.84 | 13.95 | 73,243 | +0.00(+0.00%) |
Nov 03, 2016 | 14.04 | 14.25 | 12.68 | 13.95 | 53,890 | -0.24(-1.69%) |
Nov 02, 2016 | 14.07 | 14.28 | 13.12 | 14.19 | 55,521 | +0.53(+3.88%) |
Nov 01, 2016 | 13.06 | 13.88 | 13.06 | 13.66 | 194,602 | +0.80(+6.22%) |
Oct 31, 2016 | 12.96 | 13.05 | 12.78 | 12.86 | 49,627 | -0.18(-1.38%) |
Oct 28, 2016 | 12.89 | 13.05 | 11.88 | 13.04 | 29,440 | +0.19(+1.48%) |
Oct 27, 2016 | 12.67 | 12.96 | 12.46 | 12.85 | 39,836 | +0.19(+1.50%) |
Oct 26, 2016 | 12.55 | 13.00 | 12.55 | 12.66 | 32,857 | -0.28(-2.16%) |
Oct 25, 2016 | 13.67 | 13.67 | 12.76 | 12.94 | 22,521 | -0.07(-0.54%) |
Oct 24, 2016 | 13.00 | 13.05 | 12.98 | 13.01 | 14,600 | +0.13(+1.01%) |
Oct 21, 2016 | 12.84 | 13.43 | 12.73 | 12.88 | 16,440 | -0.06(-0.46%) |
Oct 20, 2016 | 13.00 | 13.05 | 12.41 | 12.94 | 26,034 | -0.07(-0.54%) |
Oct 19, 2016 | 12.97 | 13.34 | 12.60 | 13.01 | 44,164 | +0.09(+0.70%) |
Oct 18, 2016 | 13.20 | 13.20 | 12.85 | 12.92 | 22,158 | -0.13(-1.00%) |
Oct 17, 2016 | 12.60 | 13.14 | 12.60 | 13.05 | 269,508 | +0.34(+2.68%) |
Oct 14, 2016 | 12.74 | 12.92 | 12.39 | 12.71 | 54,723 | +0.05(+0.39%) |
Oct 13, 2016 | 12.88 | 12.98 | 12.54 | 12.66 | 48,506 | -0.05(-0.39%) |
Oct 12, 2016 | 12.89 | 12.89 | 12.43 | 12.71 | 36,256 | -0.17(-1.32%) |
Oct 11, 2016 | 12.74 | 12.93 | 12.50 | 12.88 | 35,480 | -0.11(-0.85%) |
Oct 10, 2016 | 12.94 | 13.60 | 12.85 | 12.99 | 31,813 | +0.03(+0.23%) |
Oct 07, 2016 | 12.96 | 13.06 | 12.87 | 12.96 | 62,914 | -0.03(-0.23%) |
Oct 06, 2016 | 13.09 | 14.10 | 12.79 | 12.99 | 64,417 | -0.03(-0.23%) |
Oct 05, 2016 | 12.95 | 13.10 | 12.95 | 13.02 | 149,786 | -0.01(-0.08%) |
Oct 04, 2016 | 12.83 | 13.08 | 12.54 | 13.03 | 68,087 | +0.20(+1.56%) |
Oct 03, 2016 | 12.45 | 12.84 | 12.40 | 12.83 | 42,680 | +0.27(+2.15%) |
Sep 30, 2016 | 11.92 | 12.99 | 11.92 | 12.56 | 86,232 | +0.69(+5.81%) |
Sep 29, 2016 | 11.95 | 12.15 | 11.79 | 11.87 | 99,904 | -0.39(-3.18%) |
Sep 28, 2016 | 12.32 | 12.71 | 12.07 | 12.26 | 29,688 | -0.03(-0.24%) |
Sep 27, 2016 | 12.09 | 12.32 | 12.04 | 12.29 | 27,977 | +0.19(+1.57%) |
Sep 26, 2016 | 11.99 | 12.15 | 11.90 | 12.10 | 48,270 | +0.12(+1.00%) |
Sep 23, 2016 | 12.05 | 12.06 | 11.71 | 11.98 | 26,853 | -0.03(-0.25%) |
Sep 22, 2016 | 12.03 | 12.03 | 11.94 | 12.01 | 32,679 | +0.06(+0.50%) |
Sep 21, 2016 | 12.01 | 12.27 | 11.87 | 11.95 | 51,969 | -0.05(-0.42%) |
Sep 20, 2016 | 12.11 | 12.11 | 11.92 | 12.00 | 56,168 | +0.00(+0.00%) |
Sep 19, 2016 | 12.09 | 12.09 | 11.94 | 12.00 | 65,885 | -0.01(-0.08%) |
Sep 16, 2016 | 12.03 | 12.04 | 11.85 | 12.01 | 106,551 | +0.08(+0.67%) |
Sep 15, 2016 | 11.69 | 12.01 | 11.64 | 11.93 | 50,214 | +0.31(+2.67%) |
Sep 14, 2016 | 11.00 | 11.70 | 10.86 | 11.62 | 68,538 | +0.62(+5.64%) |
Sep 13, 2016 | 10.91 | 11.11 | 10.91 | 11.00 | 71,665 | +0.00(+0.00%) |
Sep 12, 2016 | 10.76 | 11.05 | 10.57 | 11.00 | 100,338 | +0.26(+2.42%) |
Sep 09, 2016 | 10.94 | 11.04 | 10.66 | 10.74 | 136,927 | -0.29(-2.63%) |
Sep 08, 2016 | 10.94 | 11.33 | 10.88 | 11.03 | 56,156 | +0.13(+1.19%) |
Sep 07, 2016 | 10.64 | 10.91 | 10.61 | 10.90 | 49,165 | +0.31(+2.93%) |
Sep 06, 2016 | 10.66 | 10.68 | 10.57 | 10.59 | 29,160 | -0.02(-0.19%) |
Sep 02, 2016 | 10.64 | 10.61 | 10.61 | 10.61 | 47,900 | +0.02(+0.19%) |
Sep 01, 2016 | 9.490 | 10.65 | 9.490 | 10.59 | 59,012 | +0.23(+2.22%) |
Aug 31, 2016 | 10.43 | 10.43 | 9.510 | 10.36 | 54,415 | -0.04(-0.38%) |
Aug 30, 2016 | 10.28 | 10.46 | 10.28 | 10.40 | 25,175 | +0.07(+0.68%) |
Aug 29, 2016 | 10.30 | 10.42 | 10.29 | 10.33 | 19,194 | -0.07(-0.67%) |
Aug 26, 2016 | 10.40 | 10.48 | 10.29 | 10.40 | 34,467 | +0.07(+0.68%) |
Aug 25, 2016 | 10.43 | 10.43 | 10.17 | 10.33 | 53,382 | -0.04(-0.39%) |
Aug 24, 2016 | 10.45 | 10.62 | 10.23 | 10.37 | 25,944 | -0.13(-1.24%) |
Aug 23, 2016 | 10.69 | 10.98 | 10.34 | 10.50 | 27,741 | -0.09(-0.85%) |
Aug 22, 2016 | 10.78 | 10.80 | 10.06 | 10.59 | 75,684 | +0.08(+0.76%) |
Aug 19, 2016 | 10.10 | 10.54 | 10.09 | 10.51 | 113,445 | +0.43(+4.27%) |
Aug 18, 2016 | 9.620 | 10.10 | 9.380 | 10.08 | 43,497 | +0.49(+5.11%) |
Aug 17, 2016 | 9.650 | 9.710 | 9.420 | 9.590 | 46,472 | -0.06(-0.62%) |
Aug 16, 2016 | 9.600 | 9.700 | 9.480 | 9.650 | 49,722 | -0.05(-0.52%) |
Aug 15, 2016 | 9.380 | 10.07 | 9.150 | 9.700 | 113,512 | +0.40(+4.30%) |
Aug 12, 2016 | 9.000 | 9.360 | 8.880 | 9.300 | 119,256 | +0.15(+1.64%) |
Aug 11, 2016 | 9.460 | 9.580 | 8.970 | 9.150 | 138,648 | -0.26(-2.76%) |
Aug 10, 2016 | 9.620 | 10.15 | 9.360 | 9.410 | 133,936 | -0.49(-4.95%) |
Aug 09, 2016 | 9.260 | 10.22 | 9.150 | 9.900 | 392,478 | +0.62(+6.68%) |
Aug 08, 2016 | 9.690 | 9.700 | 9.210 | 9.280 | 172,220 | -0.39(-4.03%) |
Aug 05, 2016 | 9.650 | 9.775 | 9.545 | 9.670 | 143,463 | +0.08(+0.83%) |
Aug 04, 2016 | 9.840 | 9.990 | 9.580 | 9.590 | 46,824 | -0.22(-2.24%) |
Aug 03, 2016 | 9.960 | 10.15 | 9.620 | 9.810 | 30,178 | +0.03(+0.31%) |
Aug 02, 2016 | 9.290 | 10.03 | 9.210 | 9.780 | 173,397 | +1.57(+19.12%) |
Aug 01, 2016 | 8.110 | 8.340 | 8.040 | 8.210 | 68,378 | +0.17(+2.11%) |
Jul 29, 2016 | 8.040 | 8.330 | 7.830 | 8.040 | 83,181 | -0.28(-3.37%) |
Jul 28, 2016 | 8.280 | 8.610 | 8.250 | 8.320 | 20,532 | -0.16(-1.89%) |
Jul 27, 2016 | 8.430 | 8.560 | 8.310 | 8.480 | 40,878 | +0.05(+0.59%) |
Jul 26, 2016 | 7.730 | 8.450 | 7.730 | 8.430 | 57,904 | +0.53(+6.71%) |
Jul 25, 2016 | 8.260 | 8.290 | 7.890 | 7.900 | 51,096 | -0.35(-4.24%) |
Jul 22, 2016 | 8.070 | 8.560 | 8.070 | 8.250 | 44,244 | -0.13(-1.55%) |
Jul 21, 2016 | 8.640 | 8.680 | 8.300 | 8.380 | 48,492 | -0.30(-3.46%) |
Jul 20, 2016 | 8.770 | 8.800 | 8.620 | 8.680 | 73,065 | -0.02(-0.23%) |
Jul 19, 2016 | 8.990 | 9.010 | 8.600 | 8.700 | 19,758 | -0.27(-3.01%) |
Jul 18, 2016 | 9.000 | 9.010 | 8.935 | 8.970 | 15,642 | +0.15(+1.70%) |
Jul 15, 2016 | 8.800 | 8.860 | 8.600 | 8.820 | 82,924 | +0.09(+1.03%) |
Jul 14, 2016 | 8.620 | 8.760 | 8.490 | 8.730 | 28,053 | +0.21(+2.46%) |
Jul 13, 2016 | 9.000 | 9.000 | 8.520 | 8.520 | 36,677 | -0.46(-5.12%) |
Jul 12, 2016 | 8.840 | 8.990 | 8.750 | 8.980 | 36,292 | +0.17(+1.93%) |
Jul 11, 2016 | 8.820 | 8.900 | 8.790 | 8.810 | 29,802 | +0.00(+0.00%) |
Jul 08, 2016 | 8.860 | 8.830 | 8.780 | 8.810 | 59,850 | -0.02(-0.23%) |
Jul 07, 2016 | 8.795 | 8.860 | 8.670 | 8.830 | 45,898 | -0.03(-0.34%) |
Jul 05, 2016 | 8.960 | 9.010 | 8.675 | 8.860 | 20,411 | -0.17(-1.88%) |
Jul 01, 2016 | 8.960 | 9.030 | 9.030 | 9.030 | 41,200 | +0.03(+0.33%) |
Jun 30, 2016 | 8.620 | 9.080 | 8.620 | 9.000 | 148,781 | +0.43(+5.02%) |
Jun 29, 2016 | 8.790 | 8.790 | 8.520 | 8.570 | 56,506 | -0.08(-0.92%) |
Jun 28, 2016 | 8.610 | 9.330 | 8.570 | 8.650 | 76,984 | +0.08(+0.93%) |
Jun 27, 2016 | 8.920 | 9.000 | 8.500 | 8.570 | 57,050 | -0.37(-4.14%) |
Jun 24, 2016 | 8.840 | 9.520 | 8.535 | 8.940 | 381,096 | -0.26(-2.83%) |
Jun 23, 2016 | 9.520 | 9.570 | 8.980 | 9.200 | 70,375 | -0.19(-2.02%) |
Jun 22, 2016 | 9.050 | 9.580 | 8.964 | 9.390 | 54,503 | +0.49(+5.51%) |
Jun 21, 2016 | 9.000 | 9.040 | 8.700 | 8.900 | 27,791 | -0.08(-0.89%) |
Jun 20, 2016 | 9.380 | 9.450 | 8.950 | 8.980 | 69,930 | -0.25(-2.71%) |
Jun 17, 2016 | 9.460 | 9.840 | 9.066 | 9.230 | 68,409 | -0.20(-2.12%) |
Jun 16, 2016 | 9.350 | 9.490 | 9.100 | 9.430 | 46,103 | +0.03(+0.32%) |
Jun 15, 2016 | 8.850 | 9.540 | 8.850 | 9.400 | 23,121 | +0.15(+1.62%) |
Jun 14, 2016 | 9.020 | 9.290 | 8.860 | 9.250 | 17,813 | +0.26(+2.89%) |
Jun 13, 2016 | 8.990 | 9.045 | 8.940 | 8.990 | 27,498 | +0.08(+0.90%) |
Jun 10, 2016 | 9.070 | 9.090 | 8.780 | 8.910 | 20,630 | -0.06(-0.67%) |
Jun 09, 2016 | 9.130 | 9.270 | 8.760 | 8.970 | 71,867 | -0.03(-0.33%) |
Jun 08, 2016 | 8.900 | 9.090 | 8.860 | 9.000 | 34,077 | +0.01(+0.11%) |
Jun 07, 2016 | 9.030 | 9.050 | 8.880 | 8.990 | 18,040 | -0.05(-0.55%) |
Jun 06, 2016 | 8.930 | 9.270 | 8.920 | 9.040 | 40,823 | +0.21(+2.38%) |
Jun 03, 2016 | 8.950 | 9.210 | 8.590 | 8.830 | 17,306 | -0.13(-1.45%) |
Jun 02, 2016 | 8.630 | 9.060 | 8.630 | 8.960 | 37,051 | -0.17(-1.86%) |
Jun 01, 2016 | 8.850 | 9.330 | 8.818 | 9.130 | 28,148 | +0.31(+3.51%) |
May 31, 2016 | 9.030 | 9.260 | 8.810 | 8.820 | 63,298 | -0.15(-1.67%) |
May 27, 2016 | 9.140 | 8.970 | 8.970 | 8.970 | 31,500 | -0.20(-2.18%) |
May 26, 2016 | 9.300 | 9.320 | 9.170 | 9.170 | 29,651 | -0.09(-0.97%) |
May 25, 2016 | 9.250 | 9.310 | 9.100 | 9.260 | 40,830 | +0.05(+0.54%) |
May 24, 2016 | 9.250 | 9.380 | 9.160 | 9.210 | 75,902 | +0.12(+1.32%) |
May 23, 2016 | 8.860 | 9.260 | 8.860 | 9.090 | 86,705 | +0.28(+3.18%) |
May 20, 2016 | 9.020 | 9.100 | 8.750 | 8.810 | 843,749 | -0.22(-2.44%) |
May 19, 2016 | 8.800 | 9.380 | 9.140 | 9.030 | 26,951 | -0.11(-1.20%) |
May 18, 2016 | 8.800 | 9.230 | 8.910 | 9.140 | 12,164 | +0.23(+2.58%) |
May 17, 2016 | 9.750 | 9.780 | 8.760 | 8.910 | 40,847 | -0.83(-8.52%) |
May 16, 2016 | 9.940 | 9.940 | 9.630 | 9.740 | 32,585 | -0.14(-1.42%) |
May 13, 2016 | 10.22 | 10.23 | 9.870 | 9.880 | 11,812 | +0.03(+0.30%) |
May 12, 2016 | 9.880 | 9.930 | 9.520 | 9.850 | 14,011 | -0.02(-0.20%) |
May 11, 2016 | 10.48 | 10.48 | 9.860 | 9.870 | 24,967 | -0.61(-5.82%) |
May 10, 2016 | 10.45 | 10.60 | 10.36 | 10.48 | 12,930 | +0.10(+0.96%) |
May 09, 2016 | 10.52 | 10.52 | 10.09 | 10.38 | 42,134 | -0.23(-2.17%) |
May 06, 2016 | 11.00 | 11.00 | 10.55 | 10.61 | 27,684 | -0.43(-3.89%) |
May 05, 2016 | 11.43 | 11.43 | 10.92 | 11.04 | 25,623 | -0.31(-2.73%) |
May 04, 2016 | 11.47 | 11.56 | 11.28 | 11.35 | 17,187 | -0.06(-0.53%) |
May 03, 2016 | 11.55 | 11.91 | 11.10 | 11.41 | 34,578 | +0.10(+0.88%) |