Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.849 | 8.409 | 7.748 | 8.036 | 114,561 | -0.23(-2.82%) |
Apr 27, 2017 | 8.222 | 8.409 | 8.036 | 8.269 | 46,287 | +0.05(+0.57%) |
Apr 26, 2017 | 8.129 | 8.269 | 8.129 | 8.222 | 12,853 | +0.09(+1.15%) |
Apr 25, 2017 | 8.316 | 8.409 | 8.082 | 8.129 | 24,853 | -0.14(-1.69%) |
Apr 24, 2017 | 8.409 | 8.503 | 8.176 | 8.269 | 33,777 | +0.05(+0.57%) |
Apr 21, 2017 | 8.129 | 8.316 | 7.849 | 8.222 | 35,947 | +0.05(+0.57%) |
Apr 20, 2017 | 7.942 | 8.409 | 7.895 | 8.176 | 64,627 | +0.33(+4.17%) |
Apr 19, 2017 | 7.942 | 7.989 | 7.802 | 7.849 | 42,298 | -0.05(-0.59%) |
Apr 18, 2017 | 7.709 | 7.942 | 7.522 | 7.895 | 43,596 | +0.14(+1.81%) |
Apr 17, 2017 | 7.709 | 7.802 | 7.568 | 7.755 | 24,363 | +0.05(+0.61%) |
Apr 13, 2017 | 7.709 | 7.895 | 7.709 | 7.709 | 22,868 | -0.05(-0.60%) |
Apr 12, 2017 | 7.802 | 7.942 | 7.615 | 7.755 | 40,064 | +0.00(+0.00%) |
Apr 11, 2017 | 7.662 | 7.849 | 7.568 | 7.755 | 25,062 | +0.09(+1.22%) |
Apr 10, 2017 | 7.709 | 7.849 | 7.615 | 7.662 | 60,222 | +0.00(+0.00%) |
Apr 07, 2017 | 7.755 | 7.942 | 7.615 | 7.662 | 99,669 | -0.05(-0.61%) |
Apr 06, 2017 | 7.428 | 7.755 | 7.335 | 7.709 | 47,607 | +0.33(+4.43%) |
Apr 05, 2017 | 7.709 | 7.709 | 7.358 | 7.382 | 107,001 | -0.14(-1.86%) |
Apr 04, 2017 | 7.849 | 8.129 | 7.522 | 7.522 | 94,241 | -0.37(-4.73%) |
Apr 03, 2017 | 8.316 | 8.316 | 7.755 | 7.895 | 94,418 | -0.42(-5.06%) |
Mar 31, 2017 | 8.269 | 8.474 | 8.045 | 8.316 | 20,109 | +0.05(+0.56%) |
Mar 30, 2017 | 7.895 | 8.409 | 7.732 | 8.269 | 49,554 | +0.42(+5.36%) |
Mar 29, 2017 | 7.802 | 8.036 | 7.709 | 7.849 | 18,572 | +0.09(+1.20%) |
Mar 28, 2017 | 7.849 | 7.895 | 7.746 | 7.755 | 29,488 | -0.14(-1.78%) |
Mar 27, 2017 | 8.036 | 8.176 | 7.849 | 7.895 | 24,917 | -0.14(-1.74%) |
Mar 24, 2017 | 8.014 | 8.316 | 7.999 | 8.036 | 27,736 | -0.05(-0.58%) |
Mar 23, 2017 | 7.895 | 8.176 | 7.895 | 8.082 | 23,266 | +0.19(+2.37%) |
Mar 22, 2017 | 7.662 | 8.036 | 7.512 | 7.895 | 42,120 | +0.37(+4.97%) |
Mar 21, 2017 | 7.802 | 8.129 | 7.522 | 7.522 | 79,330 | -0.23(-3.01%) |
Mar 20, 2017 | 7.709 | 7.849 | 7.522 | 7.755 | 25,778 | +0.05(+0.61%) |
Mar 17, 2017 | 7.802 | 7.839 | 7.545 | 7.709 | 60,527 | -0.09(-1.20%) |
Mar 16, 2017 | 7.662 | 7.849 | 7.382 | 7.802 | 75,628 | +0.05(+0.60%) |
Mar 15, 2017 | 7.615 | 7.802 | 7.522 | 7.755 | 45,853 | +0.19(+2.47%) |
Mar 14, 2017 | 8.129 | 8.129 | 7.475 | 7.568 | 42,751 | -0.51(-6.36%) |
Mar 13, 2017 | 7.942 | 8.129 | 7.895 | 8.082 | 26,628 | +0.09(+1.17%) |
Mar 10, 2017 | 7.942 | 8.082 | 7.849 | 7.989 | 27,347 | +0.14(+1.79%) |
Mar 09, 2017 | 8.082 | 8.082 | 7.825 | 7.849 | 10,045 | -0.19(-2.33%) |
Mar 08, 2017 | 7.849 | 8.222 | 7.709 | 8.036 | 57,014 | +0.19(+2.38%) |
Mar 07, 2017 | 8.269 | 8.269 | 7.802 | 7.849 | 14,744 | -0.42(-5.08%) |
Mar 06, 2017 | 8.456 | 8.736 | 8.129 | 8.269 | 39,908 | -0.14(-1.67%) |
Mar 03, 2017 | 8.316 | 8.474 | 8.274 | 8.409 | 61,433 | +0.14(+1.69%) |
Mar 02, 2017 | 8.363 | 8.503 | 8.082 | 8.269 | 62,667 | -0.09(-1.12%) |
Mar 01, 2017 | 7.989 | 8.581 | 7.849 | 8.363 | 110,889 | +0.56(+7.19%) |
Feb 28, 2017 | 7.662 | 7.849 | 7.335 | 7.802 | 116,932 | +0.09(+1.21%) |
Feb 27, 2017 | 7.709 | 7.896 | 7.615 | 7.709 | 92,551 | +0.00(+0.00%) |
Feb 24, 2017 | 7.755 | 7.879 | 7.709 | 7.709 | 51,110 | -0.14(-1.79%) |
Feb 23, 2017 | 7.802 | 7.886 | 7.755 | 7.849 | 52,877 | +0.05(+0.60%) |
Feb 22, 2017 | 7.802 | 7.989 | 7.802 | 7.802 | 57,661 | -0.14(-1.76%) |
Feb 21, 2017 | 8.176 | 8.176 | 7.755 | 7.942 | 66,045 | -0.19(-2.30%) |
Feb 17, 2017 | 8.129 | 8.129 | 8.129 | 0 | +0.19(+2.35%) | |
Feb 16, 2017 | 8.176 | 8.456 | 7.942 | 7.942 | 83,416 | -0.23(-2.86%) |
Feb 15, 2017 | 8.456 | 8.456 | 8.129 | 8.176 | 52,255 | -0.28(-3.31%) |
Feb 14, 2017 | 8.036 | 8.666 | 8.036 | 8.456 | 60,454 | +0.47(+5.85%) |
Feb 13, 2017 | 8.176 | 8.176 | 7.989 | 7.989 | 75,065 | -0.05(-0.58%) |
Feb 10, 2017 | 8.176 | 8.176 | 7.933 | 8.036 | 59,111 | -0.19(-2.27%) |
Feb 09, 2017 | 7.989 | 8.456 | 7.989 | 8.222 | 105,102 | +0.23(+2.92%) |
Feb 08, 2017 | 7.942 | 8.176 | 7.942 | 7.989 | 107,050 | +0.05(+0.59%) |
Feb 07, 2017 | 8.176 | 8.269 | 7.849 | 7.942 | 143,787 | -0.23(-2.86%) |
Feb 06, 2017 | 8.690 | 8.690 | 8.176 | 8.176 | 176,842 | -0.09(-1.13%) |
Feb 03, 2017 | 8.456 | 8.456 | 8.222 | 8.269 | 82,588 | -0.09(-1.12%) |
Feb 02, 2017 | 8.550 | 8.550 | 8.316 | 8.363 | 78,211 | -0.14(-1.65%) |
Feb 01, 2017 | 8.643 | 8.970 | 8.456 | 8.503 | 25,253 | -0.05(-0.55%) |
Jan 31, 2017 | 8.316 | 8.596 | 8.316 | 8.550 | 43,985 | +0.19(+2.23%) |
Jan 30, 2017 | 8.409 | 8.503 | 8.036 | 8.363 | 102,142 | -0.05(-0.56%) |
Jan 27, 2017 | 8.456 | 8.503 | 8.409 | 8.409 | 33,872 | -0.09(-1.10%) |
Jan 26, 2017 | 8.830 | 8.830 | 8.409 | 8.503 | 35,641 | -0.37(-4.21%) |
Jan 25, 2017 | 9.157 | 9.246 | 8.830 | 8.877 | 40,232 | -0.28(-3.06%) |
Jan 24, 2017 | 8.923 | 9.297 | 8.783 | 9.157 | 52,168 | +0.33(+3.70%) |
Jan 23, 2017 | 8.550 | 9.012 | 8.409 | 8.830 | 81,171 | +0.23(+2.72%) |
Jan 20, 2017 | 9.250 | 9.250 | 8.409 | 8.596 | 163,078 | -0.65(-7.07%) |
Jan 19, 2017 | 9.344 | 9.437 | 9.157 | 9.250 | 98,111 | -0.19(-1.98%) |
Jan 18, 2017 | 10.70 | 10.79 | 8.274 | 9.437 | 381,683 | -1.92(-16.87%) |
Jan 17, 2017 | 11.45 | 11.63 | 11.24 | 11.35 | 34,202 | -0.09(-0.82%) |
Jan 13, 2017 | 11.45 | 11.45 | 11.45 | 0 | +0.05(+0.41%) | |
Jan 12, 2017 | 11.35 | 11.49 | 11.03 | 11.40 | 22,522 | +0.09(+0.83%) |
Jan 11, 2017 | 11.35 | 11.63 | 11.17 | 11.31 | 56,870 | -0.19(-1.63%) |
Jan 10, 2017 | 11.49 | 11.68 | 11.35 | 11.49 | 36,071 | +0.09(+0.82%) |
Jan 09, 2017 | 11.35 | 11.70 | 11.21 | 11.40 | 52,129 | +0.14(+1.24%) |
Jan 06, 2017 | 11.26 | 11.40 | 10.96 | 11.26 | 44,755 | +0.09(+0.84%) |
Jan 05, 2017 | 11.63 | 11.63 | 10.61 | 11.17 | 67,030 | -0.33(-2.85%) |
Jan 04, 2017 | 10.65 | 11.68 | 10.51 | 11.49 | 135,452 | +1.03(+9.82%) |
Jan 03, 2017 | 10.65 | 10.70 | 10.23 | 10.46 | 44,567 | +0.09(+0.90%) |
Dec 30, 2016 | 10.37 | 10.37 | 10.37 | 0 | -0.05(-0.45%) | |
Dec 29, 2016 | 10.56 | 10.61 | 10.28 | 10.42 | 64,197 | -0.14(-1.33%) |
Dec 28, 2016 | 11.21 | 11.21 | 10.51 | 10.56 | 52,352 | -0.51(-4.64%) |
Dec 27, 2016 | 11.26 | 11.33 | 10.84 | 11.07 | 42,819 | +0.23(+2.16%) |
Dec 23, 2016 | 10.84 | 10.84 | 10.84 | 0 | -0.14(-1.28%) | |
Dec 22, 2016 | 11.54 | 11.54 | 10.93 | 10.98 | 62,945 | -0.47(-4.08%) |
Dec 21, 2016 | 12.24 | 12.38 | 11.35 | 11.45 | 62,185 | -0.70(-5.77%) |
Dec 20, 2016 | 11.96 | 13.31 | 11.72 | 12.15 | 266,874 | +0.42(+3.59%) |
Dec 19, 2016 | 11.31 | 11.82 | 11.03 | 11.73 | 155,570 | +0.89(+8.19%) |
Dec 16, 2016 | 11.07 | 11.14 | 10.70 | 10.84 | 77,952 | -0.09(-0.86%) |
Dec 15, 2016 | 10.81 | 11.03 | 10.75 | 10.93 | 25,515 | +0.19(+1.74%) |
Dec 14, 2016 | 11.03 | 11.03 | 10.73 | 10.75 | 34,146 | -0.23(-2.13%) |
Dec 13, 2016 | 10.84 | 11.03 | 10.84 | 10.98 | 61,489 | +0.09(+0.86%) |
Dec 12, 2016 | 10.98 | 10.98 | 10.75 | 10.89 | 29,047 | -0.05(-0.43%) |
Dec 09, 2016 | 10.93 | 11.21 | 10.79 | 10.93 | 66,994 | +0.00(+0.00%) |
Dec 08, 2016 | 10.70 | 10.93 | 10.63 | 10.93 | 42,263 | +0.23(+2.18%) |
Dec 07, 2016 | 10.70 | 10.79 | 10.56 | 10.70 | 29,845 | -0.14(-1.29%) |
Dec 06, 2016 | 10.79 | 10.89 | 10.23 | 10.84 | 44,997 | +0.09(+0.87%) |
Dec 05, 2016 | 10.14 | 10.89 | 10.09 | 10.75 | 87,971 | +0.70(+6.98%) |
Dec 02, 2016 | 10.84 | 10.93 | 10.04 | 10.04 | 55,230 | -0.93(-8.51%) |
Dec 01, 2016 | 10.42 | 11.07 | 10.42 | 10.98 | 86,608 | +0.65(+6.34%) |
Nov 30, 2016 | 10.56 | 10.56 | 9.998 | 10.32 | 58,559 | -0.19(-1.78%) |
Nov 29, 2016 | 10.37 | 10.56 | 10.28 | 10.51 | 41,031 | +0.05(+0.45%) |
Nov 28, 2016 | 10.65 | 10.70 | 10.28 | 10.46 | 61,134 | -0.14(-1.32%) |
Nov 25, 2016 | 10.65 | 10.66 | 10.46 | 10.61 | 19,375 | +0.05(+0.44%) |
Nov 23, 2016 | 10.56 | 10.56 | 10.56 | 0 | +0.14(+1.34%) | |
Nov 22, 2016 | 10.46 | 10.51 | 10.18 | 10.42 | 49,290 | +0.09(+0.91%) |
Nov 21, 2016 | 10.18 | 10.42 | 10.09 | 10.32 | 72,229 | +0.23(+2.31%) |
Nov 18, 2016 | 10.46 | 10.70 | 9.717 | 10.09 | 126,267 | -0.42(-4.00%) |
Nov 17, 2016 | 10.23 | 10.75 | 10.07 | 10.51 | 150,639 | +0.28(+2.74%) |
Nov 16, 2016 | 9.998 | 10.23 | 9.998 | 10.23 | 74,650 | +0.28(+2.82%) |
Nov 15, 2016 | 9.437 | 10.18 | 9.437 | 9.951 | 114,680 | +0.51(+5.45%) |
Nov 14, 2016 | 9.344 | 9.764 | 9.204 | 9.437 | 196,234 | +0.19(+2.02%) |
Nov 11, 2016 | 9.157 | 9.353 | 9.105 | 9.250 | 153,224 | +0.14(+1.54%) |
Nov 10, 2016 | 9.110 | 9.204 | 9.017 | 9.110 | 58,500 | +0.09(+1.04%) |
Nov 09, 2016 | 8.923 | 9.204 | 8.652 | 9.017 | 77,623 | +0.05(+0.52%) |
Nov 08, 2016 | 8.993 | 9.110 | 8.877 | 8.970 | 35,840 | -0.14(-1.54%) |
Nov 07, 2016 | 9.063 | 9.157 | 8.643 | 9.110 | 76,346 | +0.51(+5.98%) |
Nov 04, 2016 | 8.503 | 8.830 | 8.433 | 8.596 | 47,041 | +0.14(+1.66%) |
Nov 03, 2016 | 8.643 | 8.690 | 8.363 | 8.456 | 51,979 | -0.23(-2.69%) |
Nov 02, 2016 | 9.063 | 9.157 | 8.640 | 8.690 | 97,312 | -0.47(-5.10%) |
Nov 01, 2016 | 8.877 | 9.250 | 8.736 | 9.157 | 48,704 | +0.33(+3.70%) |
Oct 31, 2016 | 9.017 | 9.017 | 8.736 | 8.830 | 50,747 | -0.14(-1.56%) |
Oct 28, 2016 | 8.877 | 9.110 | 8.503 | 8.970 | 77,552 | +0.33(+3.78%) |
Oct 27, 2016 | 9.017 | 9.110 | 8.479 | 8.643 | 81,166 | -0.19(-2.12%) |
Oct 26, 2016 | 9.157 | 9.157 | 8.830 | 8.830 | 90,516 | -0.37(-4.06%) |
Oct 25, 2016 | 9.250 | 9.484 | 9.110 | 9.204 | 86,957 | -0.09(-1.01%) |
Oct 24, 2016 | 9.157 | 9.437 | 9.157 | 9.297 | 114,652 | +0.09(+1.02%) |
Oct 21, 2016 | 9.269 | 9.269 | 8.970 | 9.204 | 48,299 | -0.07(-0.71%) |
Oct 20, 2016 | 9.241 | 9.456 | 9.119 | 9.269 | 126,476 | +0.00(+0.00%) |
Oct 19, 2016 | 8.867 | 9.288 | 8.792 | 9.269 | 89,216 | +0.45(+5.08%) |
Oct 18, 2016 | 8.877 | 8.933 | 8.727 | 8.820 | 87,077 | -0.03(-0.32%) |
Oct 17, 2016 | 8.895 | 9.007 | 8.643 | 8.849 | 73,247 | +0.03(+0.32%) |
Oct 14, 2016 | 8.998 | 9.148 | 8.746 | 8.820 | 118,282 | -0.10(-1.15%) |
Oct 13, 2016 | 9.260 | 9.409 | 8.914 | 8.923 | 116,400 | -0.40(-4.31%) |
Oct 12, 2016 | 9.596 | 9.624 | 9.194 | 9.325 | 100,984 | -0.21(-2.16%) |
Oct 11, 2016 | 9.624 | 9.706 | 9.410 | 9.531 | 149,405 | -0.08(-0.87%) |
Oct 10, 2016 | 9.774 | 9.914 | 9.587 | 9.615 | 112,755 | -0.03(-0.29%) |
Oct 07, 2016 | 9.783 | 9.858 | 9.484 | 9.643 | 103,715 | -0.18(-1.81%) |
Oct 06, 2016 | 9.998 | 10.18 | 9.717 | 9.820 | 238,836 | -0.21(-2.14%) |
Oct 05, 2016 | 10.06 | 10.27 | 9.717 | 10.04 | 356,408 | -0.03(-0.28%) |
Oct 04, 2016 | 11.44 | 11.72 | 9.117 | 10.06 | 958,547 | -5.83(-36.68%) |
Oct 03, 2016 | 15.73 | 16.02 | 15.72 | 15.89 | 67,210 | +0.02(+0.12%) |
Sep 30, 2016 | 15.55 | 16.21 | 15.55 | 15.88 | 149,841 | -0.01(-0.06%) |
Sep 29, 2016 | 16.30 | 16.55 | 15.86 | 15.88 | 71,243 | -0.35(-2.13%) |
Sep 28, 2016 | 16.02 | 16.27 | 16.02 | 16.23 | 33,322 | +0.22(+1.40%) |
Sep 27, 2016 | 16.10 | 16.24 | 16.00 | 16.01 | 15,632 | -0.11(-0.70%) |
Sep 26, 2016 | 16.13 | 16.26 | 15.93 | 16.12 | 31,464 | -0.04(-0.23%) |
Sep 23, 2016 | 16.63 | 16.63 | 16.13 | 16.16 | 14,962 | -0.48(-2.86%) |
Sep 22, 2016 | 16.35 | 16.68 | 16.09 | 16.63 | 52,172 | +0.29(+1.77%) |
Sep 21, 2016 | 16.18 | 16.34 | 15.90 | 16.34 | 31,941 | +0.32(+1.98%) |
Sep 20, 2016 | 15.86 | 16.26 | 15.86 | 16.02 | 19,786 | +0.05(+0.29%) |
Sep 19, 2016 | 16.40 | 16.68 | 15.88 | 15.98 | 35,817 | -0.39(-2.40%) |
Sep 16, 2016 | 16.75 | 16.82 | 16.26 | 16.37 | 50,574 | -0.42(-2.50%) |
Sep 15, 2016 | 16.57 | 16.95 | 16.42 | 16.79 | 38,957 | +0.28(+1.70%) |
Sep 14, 2016 | 16.63 | 16.63 | 16.37 | 16.51 | 24,575 | +0.26(+1.61%) |
Sep 13, 2016 | 16.45 | 16.74 | 16.08 | 16.25 | 33,062 | -0.35(-2.08%) |
Sep 12, 2016 | 16.43 | 16.65 | 16.05 | 16.59 | 84,724 | +0.39(+2.42%) |
Sep 09, 2016 | 17.18 | 17.18 | 16.08 | 16.20 | 49,057 | -0.93(-5.45%) |
Sep 08, 2016 | 17.36 | 17.44 | 17.03 | 17.14 | 53,199 | -0.10(-0.60%) |
Sep 07, 2016 | 16.44 | 17.34 | 16.44 | 17.24 | 31,782 | +0.65(+3.94%) |
Sep 06, 2016 | 16.23 | 16.61 | 16.11 | 16.59 | 44,740 | +0.41(+2.54%) |
Sep 02, 2016 | 16.26 | 16.17 | 16.17 | 16.17 | 125,859 | -0.28(-1.70%) |
Sep 01, 2016 | 17.58 | 17.61 | 16.35 | 16.45 | 89,887 | -0.99(-5.68%) |
Aug 31, 2016 | 17.66 | 17.84 | 17.34 | 17.44 | 271,331 | -0.21(-1.22%) |
Aug 30, 2016 | 17.36 | 17.74 | 17.29 | 17.66 | 40,071 | +0.37(+2.16%) |
Aug 29, 2016 | 17.04 | 17.45 | 16.87 | 17.29 | 65,916 | +0.16(+0.93%) |
Aug 26, 2016 | 17.01 | 17.21 | 16.06 | 17.13 | 60,073 | +0.00(+0.00%) |
Aug 25, 2016 | 16.64 | 17.19 | 16.64 | 17.13 | 62,971 | +0.30(+1.78%) |
Aug 24, 2016 | 17.19 | 17.38 | 16.50 | 16.83 | 72,920 | -0.21(-1.21%) |
Aug 23, 2016 | 16.62 | 17.16 | 16.60 | 17.03 | 92,518 | +0.36(+2.19%) |
Aug 22, 2016 | 16.70 | 16.82 | 16.38 | 16.67 | 35,356 | -0.07(-0.45%) |
Aug 19, 2016 | 16.24 | 16.82 | 16.24 | 16.74 | 49,950 | +0.47(+2.87%) |
Aug 18, 2016 | 16.22 | 16.50 | 16.08 | 16.28 | 70,651 | +0.08(+0.52%) |
Aug 17, 2016 | 16.96 | 16.97 | 15.78 | 16.19 | 194,652 | +0.05(+0.29%) |
Aug 16, 2016 | 16.10 | 16.20 | 15.88 | 16.15 | 38,218 | +0.05(+0.29%) |
Aug 15, 2016 | 16.05 | 16.23 | 15.95 | 16.10 | 53,018 | -0.11(-0.69%) |
Aug 12, 2016 | 15.94 | 16.27 | 15.94 | 16.21 | 38,249 | +0.07(+0.41%) |
Aug 11, 2016 | 15.84 | 16.23 | 15.65 | 16.15 | 46,514 | +0.30(+1.89%) |
Aug 10, 2016 | 16.71 | 16.82 | 15.76 | 15.85 | 183,334 | -0.84(-5.04%) |
Aug 09, 2016 | 16.31 | 17.05 | 16.31 | 16.69 | 61,882 | +0.24(+1.48%) |
Aug 08, 2016 | 16.16 | 16.76 | 15.99 | 16.45 | 188,887 | -0.77(-4.45%) |
Aug 05, 2016 | 16.90 | 17.58 | 16.82 | 17.21 | 116,006 | +0.37(+2.22%) |
Aug 04, 2016 | 16.51 | 17.24 | 15.99 | 16.84 | 40,803 | +0.30(+1.81%) |
Aug 03, 2016 | 15.68 | 16.66 | 15.41 | 16.54 | 112,318 | +0.59(+3.69%) |
Aug 02, 2016 | 17.59 | 17.75 | 15.83 | 15.95 | 222,917 | -1.88(-10.53%) |
Aug 01, 2016 | 18.21 | 18.44 | 17.58 | 17.83 | 73,586 | -0.26(-1.45%) |
Jul 29, 2016 | 17.66 | 18.85 | 17.66 | 18.09 | 153,020 | +0.75(+4.31%) |
Jul 28, 2016 | 17.96 | 18.03 | 17.26 | 17.34 | 63,788 | -0.66(-3.68%) |
Jul 27, 2016 | 18.32 | 18.50 | 17.96 | 18.01 | 42,693 | -0.44(-2.38%) |
Jul 26, 2016 | 18.62 | 18.62 | 18.25 | 18.44 | 18,052 | -0.15(-0.80%) |
Jul 25, 2016 | 18.63 | 18.82 | 18.27 | 18.59 | 52,359 | +0.09(+0.50%) |
Jul 22, 2016 | 18.43 | 18.60 | 18.25 | 18.50 | 36,411 | +0.07(+0.35%) |
Jul 21, 2016 | 18.70 | 19.21 | 18.37 | 18.44 | 41,582 | -0.25(-1.35%) |
Jul 20, 2016 | 18.54 | 19.46 | 18.54 | 18.69 | 38,152 | +0.14(+0.76%) |
Jul 19, 2016 | 18.48 | 18.63 | 18.30 | 18.55 | 24,298 | +0.17(+0.92%) |
Jul 18, 2016 | 18.72 | 19.31 | 18.32 | 18.38 | 27,940 | -0.28(-1.50%) |
Jul 15, 2016 | 18.72 | 18.72 | 18.34 | 18.66 | 23,988 | +0.08(+0.45%) |
Jul 14, 2016 | 19.38 | 19.38 | 17.75 | 18.58 | 69,057 | -0.50(-2.60%) |
Jul 13, 2016 | 20.13 | 20.23 | 18.88 | 19.07 | 61,814 | -1.00(-4.98%) |
Jul 12, 2016 | 20.43 | 20.54 | 20.01 | 20.07 | 33,590 | -0.25(-1.24%) |
Jul 11, 2016 | 20.46 | 20.56 | 19.86 | 20.32 | 36,405 | -0.36(-1.72%) |
Jul 08, 2016 | 19.64 | 21.05 | 19.56 | 20.68 | 68,332 | +1.12(+5.73%) |
Jul 07, 2016 | 19.84 | 19.96 | 19.15 | 19.56 | 51,834 | -0.10(-0.52%) |
Jul 05, 2016 | 19.89 | 19.90 | 19.59 | 19.66 | 29,979 | -0.33(-1.64%) |
Jul 01, 2016 | 20.37 | 19.99 | 19.99 | 19.99 | 36,816 | -0.35(-1.70%) |
Jun 30, 2016 | 20.57 | 20.71 | 20.21 | 20.33 | 71,396 | -0.22(-1.09%) |
Jun 29, 2016 | 20.33 | 20.57 | 20.13 | 20.56 | 51,327 | +0.74(+3.72%) |
Jun 28, 2016 | 18.90 | 20.46 | 18.78 | 19.82 | 61,025 | +0.81(+4.28%) |
Jun 27, 2016 | 19.29 | 19.49 | 18.94 | 19.01 | 32,820 | -0.30(-1.55%) |
Jun 24, 2016 | 19.28 | 19.74 | 18.79 | 19.30 | 186,875 | -0.77(-3.82%) |
Jun 23, 2016 | 20.19 | 20.32 | 19.95 | 20.07 | 44,428 | +0.13(+0.66%) |
Jun 22, 2016 | 20.00 | 20.55 | 19.86 | 19.94 | 26,918 | -0.13(-0.65%) |
Jun 21, 2016 | 20.35 | 20.35 | 19.34 | 20.07 | 66,442 | +0.13(+0.66%) |
Jun 20, 2016 | 19.26 | 20.55 | 19.14 | 19.94 | 50,309 | +0.84(+4.40%) |
Jun 17, 2016 | 19.46 | 19.47 | 18.71 | 19.10 | 74,519 | -0.31(-1.59%) |
Jun 16, 2016 | 19.15 | 19.50 | 18.59 | 19.41 | 38,424 | +0.23(+1.22%) |
Jun 15, 2016 | 19.07 | 20.03 | 18.87 | 19.17 | 40,134 | +0.31(+1.63%) |
Jun 14, 2016 | 18.50 | 19.13 | 18.15 | 18.86 | 53,921 | +0.29(+1.56%) |
Jun 13, 2016 | 19.84 | 20.25 | 18.43 | 18.58 | 60,300 | -1.37(-6.89%) |
Jun 10, 2016 | 19.98 | 20.23 | 19.56 | 19.95 | 64,695 | -0.12(-0.60%) |
Jun 09, 2016 | 18.22 | 20.32 | 18.22 | 20.07 | 183,396 | +2.19(+12.23%) |
Jun 08, 2016 | 17.74 | 18.22 | 17.55 | 17.88 | 29,868 | +0.30(+1.70%) |
Jun 07, 2016 | 17.34 | 17.70 | 17.34 | 17.58 | 29,593 | +0.18(+1.02%) |
Jun 06, 2016 | 17.06 | 17.80 | 17.06 | 17.41 | 45,154 | -0.32(-1.79%) |
Jun 03, 2016 | 17.43 | 17.84 | 17.33 | 17.73 | 27,465 | +0.18(+1.01%) |
Jun 02, 2016 | 17.70 | 17.72 | 17.52 | 17.55 | 26,475 | -0.15(-0.84%) |
Jun 01, 2016 | 17.38 | 17.84 | 17.16 | 17.70 | 35,300 | +0.37(+2.16%) |
May 31, 2016 | 17.73 | 17.83 | 17.24 | 17.32 | 24,581 | -0.42(-2.37%) |
May 27, 2016 | 17.18 | 17.74 | 17.74 | 17.74 | 28,147 | +0.51(+2.98%) |
May 26, 2016 | 17.46 | 17.46 | 17.07 | 17.23 | 26,306 | -0.39(-2.23%) |
May 25, 2016 | 19.05 | 19.30 | 17.47 | 17.62 | 60,068 | -1.19(-6.31%) |
May 24, 2016 | 17.92 | 18.90 | 17.73 | 18.81 | 89,158 | +1.07(+6.00%) |
May 23, 2016 | 17.13 | 17.96 | 17.13 | 17.74 | 45,644 | +0.67(+3.94%) |
May 20, 2016 | 17.31 | 17.45 | 16.96 | 17.07 | 38,331 | -0.24(-1.40%) |
May 19, 2016 | 17.28 | 17.49 | 16.88 | 17.31 | 47,183 | +0.02(+0.11%) |
May 18, 2016 | 16.43 | 17.47 | 16.43 | 17.30 | 75,272 | +0.89(+5.41%) |
May 17, 2016 | 16.99 | 17.35 | 16.39 | 16.41 | 49,459 | -0.63(-3.68%) |
May 16, 2016 | 16.62 | 17.30 | 16.29 | 17.03 | 50,724 | +0.71(+4.35%) |
May 13, 2016 | 15.97 | 16.73 | 15.84 | 16.32 | 52,069 | +0.27(+1.69%) |
May 12, 2016 | 16.32 | 16.32 | 15.48 | 16.05 | 47,756 | -0.20(-1.21%) |
May 11, 2016 | 16.33 | 16.94 | 15.43 | 16.25 | 54,543 | -0.19(-1.14%) |
May 10, 2016 | 15.97 | 16.59 | 15.63 | 16.44 | 70,485 | +0.47(+2.93%) |
May 09, 2016 | 15.50 | 16.29 | 15.37 | 15.97 | 74,321 | +0.47(+3.01%) |
May 06, 2016 | 15.44 | 15.59 | 15.01 | 15.50 | 61,253 | +0.03(+0.18%) |
May 05, 2016 | 14.88 | 16.31 | 14.71 | 15.47 | 118,193 | +0.66(+4.48%) |
May 04, 2016 | 15.30 | 15.85 | 14.71 | 14.81 | 128,033 | -0.65(-4.23%) |
May 03, 2016 | 13.87 | 15.50 | 13.82 | 15.46 | 124,979 | +1.56(+11.22%) |