Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.20 | 18.25 | 17.60 | 18.00 | 60,241 | -0.15(-0.83%) |
Apr 27, 2017 | 18.25 | 18.65 | 18.10 | 18.15 | 56,986 | -0.40(-2.16%) |
Apr 26, 2017 | 18.00 | 18.70 | 17.85 | 18.55 | 124,944 | +0.60(+3.34%) |
Apr 25, 2017 | 17.40 | 18.15 | 17.30 | 17.95 | 132,154 | +0.70(+4.06%) |
Apr 24, 2017 | 17.20 | 17.40 | 17.15 | 17.25 | 67,312 | +0.35(+2.07%) |
Apr 21, 2017 | 16.95 | 17.00 | 16.70 | 16.90 | 50,047 | -0.10(-0.59%) |
Apr 20, 2017 | 16.60 | 17.00 | 16.55 | 17.00 | 40,535 | +0.60(+3.66%) |
Apr 19, 2017 | 16.30 | 16.50 | 16.30 | 16.40 | 20,461 | +0.15(+0.92%) |
Apr 18, 2017 | 15.95 | 16.35 | 15.95 | 16.25 | 23,111 | +0.05(+0.31%) |
Apr 17, 2017 | 15.75 | 16.25 | 15.60 | 16.20 | 20,313 | +0.60(+3.85%) |
Apr 13, 2017 | 15.70 | 15.80 | 15.50 | 15.60 | 33,164 | -0.20(-1.27%) |
Apr 12, 2017 | 16.00 | 16.00 | 15.50 | 15.80 | 17,606 | -0.30(-1.86%) |
Apr 11, 2017 | 15.75 | 16.20 | 15.75 | 16.10 | 19,560 | +0.30(+1.90%) |
Apr 10, 2017 | 16.20 | 16.40 | 15.70 | 15.80 | 17,419 | -0.35(-2.17%) |
Apr 07, 2017 | 16.05 | 16.43 | 16.05 | 16.15 | 21,221 | +0.05(+0.31%) |
Apr 06, 2017 | 15.75 | 16.25 | 15.68 | 16.10 | 29,536 | +0.45(+2.88%) |
Apr 05, 2017 | 15.65 | 16.05 | 15.55 | 15.65 | 60,739 | -0.15(-0.95%) |
Apr 04, 2017 | 15.70 | 16.10 | 15.70 | 15.80 | 39,780 | +0.10(+0.64%) |
Apr 03, 2017 | 16.10 | 16.25 | 15.65 | 15.70 | 57,360 | -0.40(-2.48%) |
Mar 31, 2017 | 16.00 | 16.30 | 15.95 | 16.10 | 41,161 | +0.05(+0.31%) |
Mar 30, 2017 | 16.05 | 16.15 | 15.90 | 16.05 | 44,681 | +0.05(+0.31%) |
Mar 29, 2017 | 16.45 | 16.50 | 15.95 | 16.00 | 24,674 | -0.55(-3.32%) |
Mar 28, 2017 | 15.90 | 16.70 | 15.75 | 16.55 | 53,334 | +0.65(+4.09%) |
Mar 27, 2017 | 15.60 | 16.00 | 15.57 | 15.90 | 20,671 | +0.15(+0.95%) |
Mar 24, 2017 | 15.90 | 16.20 | 15.60 | 15.75 | 23,415 | -0.25(-1.56%) |
Mar 23, 2017 | 15.65 | 16.10 | 15.55 | 16.00 | 30,367 | +0.40(+2.56%) |
Mar 22, 2017 | 16.00 | 16.03 | 15.50 | 15.60 | 31,226 | -0.45(-2.80%) |
Mar 21, 2017 | 16.65 | 16.70 | 15.95 | 16.05 | 38,434 | -0.55(-3.31%) |
Mar 20, 2017 | 16.35 | 16.75 | 16.20 | 16.60 | 33,315 | +0.20(+1.22%) |
Mar 17, 2017 | 15.90 | 16.65 | 15.90 | 16.40 | 147,761 | +0.30(+1.86%) |
Mar 16, 2017 | 16.00 | 16.10 | 15.80 | 16.10 | 48,881 | +0.15(+0.94%) |
Mar 15, 2017 | 15.80 | 16.05 | 15.70 | 15.95 | 31,767 | +0.40(+2.57%) |
Mar 14, 2017 | 15.45 | 15.55 | 15.20 | 15.55 | 20,169 | -0.05(-0.32%) |
Mar 13, 2017 | 15.50 | 15.75 | 15.40 | 15.60 | 21,479 | +0.00(+0.00%) |
Mar 10, 2017 | 15.90 | 15.90 | 15.60 | 15.60 | 26,163 | -0.20(-1.27%) |
Mar 09, 2017 | 15.65 | 15.90 | 15.60 | 15.80 | 37,102 | +0.15(+0.96%) |
Mar 08, 2017 | 16.05 | 16.05 | 15.45 | 15.65 | 33,114 | -0.20(-1.26%) |
Mar 07, 2017 | 15.70 | 16.15 | 15.55 | 15.85 | 59,004 | +0.25(+1.60%) |
Mar 06, 2017 | 15.55 | 15.65 | 15.45 | 15.60 | 30,234 | -0.15(-0.95%) |
Mar 03, 2017 | 15.95 | 15.95 | 15.50 | 15.75 | 32,790 | -0.40(-2.48%) |
Mar 02, 2017 | 16.40 | 16.40 | 16.05 | 16.15 | 32,610 | -0.10(-0.62%) |
Mar 01, 2017 | 16.40 | 16.65 | 16.20 | 16.25 | 46,969 | +0.00(+0.00%) |
Feb 28, 2017 | 16.30 | 16.35 | 16.00 | 16.25 | 137,709 | +0.05(+0.31%) |
Feb 27, 2017 | 15.40 | 16.25 | 15.30 | 16.20 | 80,912 | +0.80(+5.19%) |
Feb 24, 2017 | 15.05 | 15.60 | 15.05 | 15.40 | 66,807 | +0.05(+0.33%) |
Feb 23, 2017 | 15.25 | 15.45 | 14.85 | 15.35 | 41,944 | +0.25(+1.66%) |
Feb 22, 2017 | 15.30 | 15.30 | 15.10 | 15.10 | 25,138 | -0.15(-0.98%) |
Feb 21, 2017 | 15.15 | 15.30 | 15.05 | 15.25 | 29,236 | +0.15(+0.99%) |
Feb 17, 2017 | 15.10 | 15.10 | 15.10 | 0 | +0.15(+1.00%) | |
Feb 16, 2017 | 14.95 | 15.30 | 14.60 | 14.95 | 40,703 | -0.05(-0.33%) |
Feb 15, 2017 | 14.55 | 15.00 | 14.40 | 15.00 | 40,099 | +0.40(+2.74%) |
Feb 14, 2017 | 14.25 | 14.70 | 14.05 | 14.60 | 28,703 | +0.25(+1.74%) |
Feb 13, 2017 | 14.35 | 14.43 | 14.15 | 14.35 | 20,842 | +0.20(+1.41%) |
Feb 10, 2017 | 14.15 | 14.35 | 14.00 | 14.15 | 19,368 | -0.15(-1.05%) |
Feb 09, 2017 | 14.15 | 14.55 | 14.15 | 14.30 | 51,667 | +0.10(+0.70%) |
Feb 08, 2017 | 14.40 | 14.54 | 13.90 | 14.20 | 59,251 | -0.30(-2.07%) |
Feb 07, 2017 | 14.80 | 14.85 | 14.40 | 14.50 | 20,033 | -0.15(-1.02%) |
Feb 06, 2017 | 14.90 | 14.95 | 14.65 | 14.65 | 15,465 | -0.25(-1.68%) |
Feb 03, 2017 | 14.95 | 15.10 | 14.80 | 14.90 | 26,259 | +0.20(+1.36%) |
Feb 02, 2017 | 15.15 | 15.15 | 14.45 | 14.70 | 32,723 | -0.35(-2.33%) |
Feb 01, 2017 | 15.45 | 15.50 | 14.95 | 15.05 | 24,958 | -0.25(-1.63%) |
Jan 31, 2017 | 15.05 | 15.40 | 15.05 | 15.30 | 39,343 | +0.05(+0.33%) |
Jan 30, 2017 | 15.15 | 15.35 | 15.00 | 15.25 | 27,867 | -0.20(-1.29%) |
Jan 27, 2017 | 15.25 | 15.50 | 15.20 | 15.45 | 24,858 | +0.20(+1.31%) |
Jan 26, 2017 | 15.55 | 15.60 | 15.15 | 15.25 | 15,708 | -0.30(-1.93%) |
Jan 25, 2017 | 15.25 | 15.70 | 15.00 | 15.55 | 32,528 | +0.25(+1.63%) |
Jan 24, 2017 | 14.65 | 15.40 | 14.55 | 15.30 | 46,305 | +0.75(+5.15%) |
Jan 23, 2017 | 14.55 | 14.65 | 14.15 | 14.55 | 43,998 | +0.00(+0.00%) |
Jan 20, 2017 | 14.60 | 14.60 | 14.50 | 14.55 | 27,776 | -0.05(-0.34%) |
Jan 19, 2017 | 14.95 | 15.10 | 14.60 | 14.60 | 30,675 | -0.45(-2.99%) |
Jan 18, 2017 | 15.25 | 15.50 | 14.90 | 15.05 | 76,505 | +0.00(+0.00%) |
Jan 17, 2017 | 15.35 | 15.39 | 14.90 | 15.05 | 46,734 | -0.40(-2.59%) |
Jan 13, 2017 | 15.45 | 15.45 | 15.45 | 0 | +0.15(+0.98%) | |
Jan 12, 2017 | 15.55 | 15.60 | 15.05 | 15.30 | 26,119 | -0.50(-3.16%) |
Jan 11, 2017 | 15.40 | 15.80 | 15.30 | 15.80 | 43,462 | +0.45(+2.93%) |
Jan 10, 2017 | 15.55 | 15.70 | 15.25 | 15.35 | 38,659 | -0.15(-0.97%) |
Jan 09, 2017 | 15.50 | 15.60 | 15.50 | 15.50 | 25,660 | -0.05(-0.32%) |
Jan 06, 2017 | 15.50 | 15.62 | 15.40 | 15.55 | 43,723 | +0.05(+0.32%) |
Jan 05, 2017 | 15.65 | 15.65 | 15.40 | 15.50 | 51,406 | -0.25(-1.59%) |
Jan 04, 2017 | 15.30 | 15.80 | 15.30 | 15.75 | 37,932 | +0.35(+2.27%) |
Jan 03, 2017 | 15.35 | 15.65 | 14.55 | 15.40 | 32,024 | +0.30(+1.99%) |
Dec 30, 2016 | 15.10 | 15.10 | 15.10 | 0 | -0.30(-1.95%) | |
Dec 29, 2016 | 15.85 | 15.85 | 15.35 | 15.40 | 27,814 | -0.35(-2.22%) |
Dec 28, 2016 | 16.15 | 16.15 | 15.45 | 15.75 | 26,161 | -0.30(-1.87%) |
Dec 27, 2016 | 15.85 | 16.15 | 15.85 | 16.05 | 30,243 | +0.25(+1.58%) |
Dec 23, 2016 | 15.80 | 15.80 | 15.80 | 0 | +0.15(+0.96%) | |
Dec 22, 2016 | 15.70 | 15.85 | 15.62 | 15.65 | 25,474 | -0.10(-0.63%) |
Dec 21, 2016 | 15.85 | 15.95 | 15.60 | 15.75 | 41,433 | -0.25(-1.56%) |
Dec 20, 2016 | 15.75 | 16.00 | 15.75 | 16.00 | 37,725 | +0.15(+0.95%) |
Dec 19, 2016 | 15.85 | 16.00 | 15.65 | 15.85 | 45,857 | +0.10(+0.63%) |
Dec 16, 2016 | 15.95 | 16.10 | 15.65 | 15.75 | 334,619 | -0.15(-0.94%) |
Dec 15, 2016 | 15.50 | 15.95 | 15.50 | 15.90 | 62,992 | +0.45(+2.91%) |
Dec 14, 2016 | 15.55 | 15.80 | 15.35 | 15.45 | 39,422 | -0.15(-0.96%) |
Dec 13, 2016 | 15.15 | 15.65 | 14.80 | 15.60 | 32,173 | +0.55(+3.65%) |
Dec 12, 2016 | 15.50 | 15.60 | 14.90 | 15.05 | 43,997 | -0.40(-2.59%) |
Dec 09, 2016 | 15.75 | 15.80 | 15.15 | 15.45 | 47,151 | -0.25(-1.59%) |
Dec 08, 2016 | 15.75 | 16.15 | 15.60 | 15.70 | 64,707 | -0.15(-0.95%) |
Dec 07, 2016 | 15.55 | 15.95 | 15.35 | 15.85 | 50,868 | +0.10(+0.63%) |
Dec 06, 2016 | 14.55 | 15.95 | 14.55 | 15.75 | 126,727 | +1.10(+7.51%) |
Dec 05, 2016 | 14.45 | 14.70 | 14.43 | 14.65 | 43,419 | +0.35(+2.45%) |
Dec 02, 2016 | 14.50 | 14.60 | 14.25 | 14.30 | 20,887 | -0.25(-1.72%) |
Dec 01, 2016 | 14.55 | 15.00 | 14.35 | 14.55 | 40,689 | -0.05(-0.34%) |
Nov 30, 2016 | 14.90 | 14.90 | 14.50 | 14.60 | 55,008 | -0.20(-1.35%) |
Nov 29, 2016 | 15.30 | 15.30 | 14.70 | 14.80 | 39,667 | -0.55(-3.58%) |
Nov 28, 2016 | 14.80 | 15.35 | 14.75 | 15.35 | 56,335 | +0.35(+2.33%) |
Nov 25, 2016 | 14.60 | 15.15 | 14.03 | 15.00 | 118,108 | +0.25(+1.69%) |
Nov 23, 2016 | 14.75 | 14.75 | 14.75 | 0 | -0.25(-1.67%) | |
Nov 22, 2016 | 14.35 | 15.00 | 14.35 | 15.00 | 42,782 | +0.55(+3.81%) |
Nov 21, 2016 | 14.20 | 14.62 | 14.15 | 14.45 | 42,514 | +0.35(+2.48%) |
Nov 18, 2016 | 14.75 | 14.75 | 13.70 | 14.10 | 50,680 | -0.65(-4.41%) |
Nov 17, 2016 | 14.40 | 14.86 | 14.40 | 14.75 | 29,562 | +0.35(+2.43%) |
Nov 16, 2016 | 14.25 | 14.45 | 14.05 | 14.40 | 40,830 | +0.15(+1.05%) |
Nov 15, 2016 | 13.85 | 14.50 | 13.70 | 14.25 | 40,463 | +0.35(+2.52%) |
Nov 14, 2016 | 14.75 | 14.95 | 13.55 | 13.90 | 93,601 | -0.65(-4.47%) |
Nov 11, 2016 | 14.35 | 14.80 | 14.15 | 14.55 | 150,230 | +0.30(+2.11%) |
Nov 10, 2016 | 14.00 | 14.30 | 13.84 | 14.25 | 77,212 | +0.45(+3.26%) |
Nov 09, 2016 | 12.70 | 13.85 | 12.55 | 13.80 | 70,986 | +0.95(+7.39%) |
Nov 08, 2016 | 12.85 | 13.25 | 12.55 | 12.85 | 70,674 | -0.10(-0.77%) |
Nov 07, 2016 | 12.75 | 13.25 | 12.37 | 12.95 | 98,450 | +0.45(+3.60%) |
Nov 04, 2016 | 12.50 | 12.70 | 12.25 | 12.50 | 37,216 | +0.15(+1.21%) |
Nov 03, 2016 | 12.25 | 12.65 | 12.25 | 12.35 | 29,623 | +0.05(+0.41%) |
Nov 02, 2016 | 12.55 | 12.70 | 12.30 | 12.30 | 35,161 | -0.30(-2.38%) |
Nov 01, 2016 | 12.60 | 12.80 | 12.50 | 12.60 | 37,329 | -0.15(-1.18%) |
Oct 31, 2016 | 13.00 | 13.00 | 12.65 | 12.75 | 71,905 | -0.25(-1.92%) |
Oct 28, 2016 | 13.10 | 13.25 | 12.90 | 13.00 | 61,725 | -0.20(-1.52%) |
Oct 27, 2016 | 13.00 | 13.35 | 12.72 | 13.20 | 94,105 | +0.20(+1.54%) |
Oct 26, 2016 | 11.80 | 13.20 | 11.80 | 13.00 | 261,667 | +0.70(+5.69%) |
Oct 25, 2016 | 11.70 | 12.45 | 11.60 | 12.30 | 63,942 | +0.45(+3.80%) |
Oct 24, 2016 | 11.85 | 11.85 | 11.65 | 11.85 | 27,106 | +0.15(+1.28%) |
Oct 21, 2016 | 11.55 | 11.85 | 11.55 | 11.70 | 10,873 | -0.10(-0.85%) |
Oct 20, 2016 | 11.70 | 11.85 | 11.65 | 11.80 | 8,834 | -0.05(-0.42%) |
Oct 19, 2016 | 11.75 | 11.90 | 11.75 | 11.85 | 18,413 | +0.10(+0.85%) |
Oct 18, 2016 | 11.65 | 11.85 | 11.36 | 11.75 | 9,736 | +0.25(+2.17%) |
Oct 17, 2016 | 11.60 | 11.60 | 11.35 | 11.50 | 6,618 | -0.10(-0.86%) |
Oct 14, 2016 | 11.65 | 11.70 | 11.40 | 11.60 | 16,453 | +0.00(+0.00%) |
Oct 13, 2016 | 11.65 | 11.75 | 11.60 | 11.60 | 23,660 | -0.20(-1.69%) |
Oct 12, 2016 | 11.70 | 11.95 | 11.60 | 11.80 | 39,048 | +0.15(+1.29%) |
Oct 11, 2016 | 11.70 | 11.75 | 11.60 | 11.65 | 11,913 | -0.10(-0.85%) |
Oct 10, 2016 | 11.95 | 11.95 | 11.65 | 11.75 | 10,430 | +0.12(+1.03%) |
Oct 07, 2016 | 11.82 | 11.82 | 11.57 | 11.63 | 13,099 | -0.24(-2.02%) |
Oct 06, 2016 | 11.90 | 12.00 | 11.63 | 11.87 | 25,050 | -0.03(-0.25%) |
Oct 05, 2016 | 11.71 | 11.95 | 11.51 | 11.90 | 10,701 | +0.32(+2.76%) |
Oct 04, 2016 | 11.57 | 11.62 | 11.50 | 11.58 | 15,622 | +0.02(+0.17%) |
Oct 03, 2016 | 11.48 | 11.81 | 11.46 | 11.56 | 18,598 | -0.04(-0.34%) |
Sep 30, 2016 | 11.50 | 11.68 | 11.27 | 11.60 | 35,243 | +0.19(+1.67%) |
Sep 29, 2016 | 11.65 | 11.65 | 11.37 | 11.41 | 17,991 | -0.19(-1.64%) |
Sep 28, 2016 | 11.37 | 11.63 | 11.31 | 11.60 | 16,805 | +0.30(+2.65%) |
Sep 27, 2016 | 11.67 | 11.82 | 11.13 | 11.30 | 38,104 | -0.34(-2.92%) |
Sep 26, 2016 | 11.67 | 12.05 | 11.57 | 11.64 | 37,514 | -0.24(-2.02%) |
Sep 23, 2016 | 11.99 | 12.06 | 11.85 | 11.88 | 29,983 | -0.28(-2.30%) |
Sep 22, 2016 | 11.63 | 12.19 | 11.63 | 12.16 | 94,505 | +0.59(+5.10%) |
Sep 21, 2016 | 11.46 | 11.60 | 11.39 | 11.57 | 23,579 | +0.21(+1.85%) |
Sep 20, 2016 | 11.64 | 11.64 | 10.88 | 11.36 | 22,372 | -0.14(-1.22%) |
Sep 19, 2016 | 11.84 | 11.84 | 11.42 | 11.50 | 26,723 | -0.27(-2.29%) |
Sep 16, 2016 | 11.80 | 12.00 | 11.74 | 11.77 | 199,650 | -0.03(-0.25%) |
Sep 15, 2016 | 11.45 | 11.82 | 11.41 | 11.80 | 37,144 | +0.41(+3.60%) |
Sep 14, 2016 | 11.53 | 11.53 | 11.29 | 11.39 | 20,569 | -0.08(-0.70%) |
Sep 13, 2016 | 11.45 | 11.65 | 11.13 | 11.47 | 46,480 | -0.16(-1.38%) |
Sep 12, 2016 | 11.12 | 11.65 | 11.12 | 11.63 | 29,935 | +0.46(+4.12%) |
Sep 09, 2016 | 11.43 | 11.52 | 11.14 | 11.17 | 42,557 | -0.39(-3.37%) |
Sep 08, 2016 | 11.59 | 11.82 | 11.52 | 11.56 | 17,411 | -0.03(-0.26%) |
Sep 07, 2016 | 11.38 | 11.71 | 11.38 | 11.59 | 25,592 | +0.17(+1.49%) |
Sep 06, 2016 | 11.54 | 11.72 | 11.39 | 11.42 | 70,135 | -0.40(-3.38%) |
Sep 02, 2016 | 11.43 | 11.82 | 11.82 | 11.82 | 83,500 | +0.48(+4.23%) |
Sep 01, 2016 | 10.90 | 11.35 | 10.87 | 11.34 | 52,056 | +0.43(+3.94%) |
Aug 31, 2016 | 10.78 | 11.00 | 10.60 | 10.91 | 86,419 | +0.17(+1.58%) |
Aug 30, 2016 | 10.70 | 10.79 | 10.69 | 10.74 | 22,499 | +0.01(+0.09%) |
Aug 29, 2016 | 10.75 | 10.82 | 10.68 | 10.73 | 17,893 | +0.03(+0.28%) |
Aug 26, 2016 | 10.80 | 10.84 | 10.57 | 10.70 | 27,680 | -0.03(-0.28%) |
Aug 25, 2016 | 10.50 | 10.75 | 10.50 | 10.73 | 45,470 | +0.11(+1.04%) |
Aug 24, 2016 | 10.59 | 10.67 | 10.48 | 10.62 | 25,630 | +0.11(+1.05%) |
Aug 23, 2016 | 10.50 | 10.90 | 10.41 | 10.51 | 67,515 | +0.02(+0.19%) |
Aug 22, 2016 | 10.23 | 10.60 | 10.21 | 10.49 | 63,118 | +0.19(+1.84%) |
Aug 19, 2016 | 9.900 | 10.50 | 9.900 | 10.30 | 60,169 | +0.40(+4.04%) |
Aug 18, 2016 | 9.820 | 9.970 | 9.810 | 9.900 | 20,678 | +0.04(+0.41%) |
Aug 17, 2016 | 9.820 | 9.970 | 9.720 | 9.860 | 24,889 | -0.16(-1.60%) |
Aug 16, 2016 | 9.650 | 10.11 | 9.650 | 10.02 | 27,273 | +0.13(+1.31%) |
Aug 15, 2016 | 9.750 | 9.990 | 9.610 | 9.890 | 18,409 | +0.09(+0.92%) |
Aug 12, 2016 | 9.620 | 9.830 | 9.620 | 9.800 | 7,788 | -0.02(-0.20%) |
Aug 11, 2016 | 9.740 | 9.909 | 9.640 | 9.820 | 17,714 | +0.08(+0.82%) |
Aug 10, 2016 | 9.820 | 9.830 | 9.700 | 9.740 | 9,791 | -0.04(-0.41%) |
Aug 09, 2016 | 9.800 | 9.880 | 9.620 | 9.780 | 50,033 | -0.14(-1.41%) |
Aug 08, 2016 | 9.940 | 10.03 | 9.841 | 9.920 | 14,097 | -0.09(-0.90%) |
Aug 05, 2016 | 10.04 | 10.10 | 9.810 | 10.01 | 31,359 | +0.03(+0.30%) |
Aug 04, 2016 | 10.23 | 10.44 | 9.930 | 9.980 | 20,545 | -0.18(-1.77%) |
Aug 03, 2016 | 10.18 | 10.33 | 10.01 | 10.16 | 43,533 | +0.00(+0.00%) |
Aug 02, 2016 | 10.26 | 10.40 | 9.880 | 10.16 | 78,249 | -0.28(-2.68%) |
Aug 01, 2016 | 10.68 | 10.71 | 10.26 | 10.44 | 29,682 | -0.16(-1.51%) |
Jul 29, 2016 | 10.89 | 11.14 | 10.60 | 10.60 | 44,578 | -0.29(-2.66%) |
Jul 28, 2016 | 10.78 | 10.91 | 10.71 | 10.89 | 44,861 | +0.02(+0.18%) |
Jul 27, 2016 | 10.90 | 11.05 | 10.50 | 10.87 | 64,276 | -0.32(-2.86%) |
Jul 26, 2016 | 10.91 | 11.30 | 10.91 | 11.19 | 26,309 | +0.21(+1.91%) |
Jul 25, 2016 | 11.04 | 11.27 | 10.96 | 10.98 | 18,758 | -0.20(-1.79%) |
Jul 22, 2016 | 10.77 | 11.18 | 10.70 | 11.18 | 19,386 | +0.35(+3.23%) |
Jul 21, 2016 | 10.92 | 10.97 | 10.69 | 10.83 | 11,904 | -0.15(-1.37%) |
Jul 20, 2016 | 10.99 | 11.05 | 10.58 | 10.98 | 10,839 | +0.10(+0.92%) |
Jul 19, 2016 | 11.05 | 11.05 | 10.86 | 10.88 | 17,557 | -0.12(-1.09%) |
Jul 18, 2016 | 11.18 | 11.38 | 10.93 | 11.00 | 50,533 | -0.15(-1.35%) |
Jul 15, 2016 | 11.18 | 11.18 | 10.81 | 11.15 | 28,309 | +0.07(+0.63%) |
Jul 14, 2016 | 11.18 | 11.18 | 10.97 | 11.08 | 27,038 | +0.00(+0.00%) |
Jul 13, 2016 | 11.00 | 11.10 | 10.77 | 11.08 | 43,487 | +0.22(+2.03%) |
Jul 12, 2016 | 10.63 | 10.97 | 10.51 | 10.86 | 28,014 | +0.23(+2.16%) |
Jul 11, 2016 | 10.54 | 10.70 | 10.36 | 10.63 | 22,856 | +0.13(+1.24%) |
Jul 08, 2016 | 10.25 | 10.52 | 10.17 | 10.50 | 36,768 | +0.55(+5.53%) |
Jul 07, 2016 | 10.23 | 10.24 | 9.830 | 9.950 | 11,708 | +0.10(+1.02%) |
Jul 05, 2016 | 10.95 | 10.95 | 9.740 | 9.850 | 21,833 | -0.21(-2.09%) |
Jul 01, 2016 | 10.07 | 10.06 | 10.06 | 10.06 | 20,000 | -0.01(-0.10%) |
Jun 30, 2016 | 10.05 | 10.21 | 9.760 | 10.07 | 60,870 | +0.03(+0.30%) |
Jun 29, 2016 | 10.11 | 10.19 | 9.900 | 10.04 | 42,939 | +0.09(+0.90%) |
Jun 28, 2016 | 10.00 | 10.13 | 9.870 | 9.950 | 33,408 | +0.18(+1.84%) |
Jun 27, 2016 | 10.24 | 10.24 | 9.740 | 9.770 | 51,253 | -0.66(-6.33%) |
Jun 24, 2016 | 10.44 | 10.76 | 10.11 | 10.43 | 101,159 | -0.63(-5.70%) |
Jun 23, 2016 | 10.95 | 11.07 | 10.80 | 11.06 | 64,241 | +0.31(+2.88%) |
Jun 22, 2016 | 10.49 | 10.86 | 10.19 | 10.75 | 190,746 | +0.31(+2.97%) |
Jun 21, 2016 | 10.43 | 10.52 | 10.35 | 10.44 | 65,497 | +0.00(+0.00%) |
Jun 20, 2016 | 10.62 | 10.73 | 10.40 | 10.44 | 34,261 | -0.17(-1.60%) |
Jun 17, 2016 | 10.89 | 10.89 | 10.48 | 10.61 | 55,995 | -0.26(-2.39%) |
Jun 16, 2016 | 10.29 | 10.91 | 10.00 | 10.87 | 21,037 | +0.46(+4.42%) |
Jun 15, 2016 | 10.15 | 10.71 | 9.390 | 10.41 | 12,323 | -0.21(-1.98%) |
Jun 14, 2016 | 10.68 | 10.70 | 10.47 | 10.62 | 24,470 | -0.06(-0.56%) |
Jun 13, 2016 | 10.60 | 10.85 | 10.41 | 10.68 | 13,736 | +0.03(+0.28%) |
Jun 10, 2016 | 10.70 | 10.75 | 10.54 | 10.65 | 18,402 | -0.22(-2.02%) |
Jun 09, 2016 | 10.84 | 10.93 | 10.50 | 10.87 | 14,871 | +0.00(+0.00%) |
Jun 08, 2016 | 10.70 | 11.00 | 10.61 | 10.87 | 21,086 | +0.15(+1.40%) |
Jun 07, 2016 | 10.42 | 10.92 | 10.42 | 10.72 | 38,480 | +0.01(+0.09%) |
Jun 06, 2016 | 10.44 | 10.83 | 10.37 | 10.71 | 35,944 | +0.38(+3.68%) |
Jun 03, 2016 | 10.30 | 10.39 | 10.11 | 10.33 | 21,680 | +0.03(+0.29%) |
Jun 02, 2016 | 10.09 | 10.31 | 10.02 | 10.30 | 15,994 | +0.08(+0.78%) |
Jun 01, 2016 | 10.04 | 10.38 | 10.01 | 10.22 | 19,291 | +0.06(+0.59%) |
May 31, 2016 | 10.21 | 10.29 | 9.980 | 10.16 | 54,694 | -0.06(-0.59%) |
May 27, 2016 | 10.01 | 10.22 | 10.22 | 10.22 | 22,600 | +0.16(+1.59%) |
May 26, 2016 | 10.07 | 10.07 | 9.420 | 10.06 | 64,678 | -0.03(-0.30%) |
May 25, 2016 | 10.04 | 10.24 | 9.930 | 10.09 | 10,173 | +0.00(+0.00%) |
May 24, 2016 | 9.750 | 10.12 | 9.680 | 10.09 | 26,956 | +0.52(+5.43%) |
May 23, 2016 | 9.790 | 10.09 | 9.540 | 9.570 | 27,390 | -0.17(-1.75%) |
May 20, 2016 | 9.050 | 9.800 | 9.050 | 9.740 | 39,946 | +0.76(+8.46%) |
May 19, 2016 | 9.210 | 9.210 | 8.950 | 8.980 | 11,664 | -0.20(-2.18%) |
May 18, 2016 | 8.890 | 9.340 | 8.890 | 9.180 | 13,686 | +0.24(+2.68%) |
May 17, 2016 | 9.290 | 9.290 | 8.810 | 8.940 | 53,350 | -0.35(-3.77%) |
May 16, 2016 | 9.100 | 9.520 | 9.100 | 9.290 | 55,216 | +0.19(+2.09%) |
May 13, 2016 | 9.460 | 9.520 | 9.080 | 9.100 | 23,483 | -0.49(-5.11%) |
May 12, 2016 | 9.840 | 9.980 | 9.390 | 9.590 | 18,626 | -0.19(-1.94%) |
May 11, 2016 | 9.640 | 9.880 | 9.640 | 9.780 | 32,271 | +0.16(+1.66%) |
May 10, 2016 | 9.390 | 9.830 | 9.300 | 9.620 | 15,069 | +0.30(+3.22%) |
May 09, 2016 | 9.150 | 9.520 | 9.110 | 9.320 | 19,427 | +0.12(+1.30%) |
May 06, 2016 | 9.210 | 9.290 | 8.750 | 9.200 | 29,209 | -0.04(-0.43%) |
May 05, 2016 | 9.300 | 9.590 | 8.850 | 9.240 | 20,226 | -0.01(-0.11%) |
May 04, 2016 | 9.690 | 9.690 | 9.190 | 9.250 | 26,634 | -0.26(-2.73%) |
May 03, 2016 | 9.720 | 9.730 | 9.430 | 9.510 | 18,856 | -0.26(-2.66%) |