Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.77 | 15.77 | 14.74 | 15.08 | 1,286,031 | -0.62(-3.95%) |
Apr 27, 2017 | 16.29 | 16.29 | 15.33 | 15.70 | 551,067 | -0.74(-4.50%) |
Apr 26, 2017 | 15.87 | 16.49 | 15.55 | 16.44 | 499,319 | +0.35(+2.18%) |
Apr 25, 2017 | 16.13 | 16.48 | 15.88 | 16.09 | 519,433 | +0.25(+1.58%) |
Apr 24, 2017 | 15.99 | 16.20 | 15.68 | 15.84 | 373,644 | +0.16(+1.02%) |
Apr 21, 2017 | 15.70 | 15.90 | 15.23 | 15.68 | 410,434 | -0.02(-0.13%) |
Apr 20, 2017 | 15.52 | 16.02 | 15.10 | 15.70 | 870,229 | +0.57(+3.77%) |
Apr 19, 2017 | 15.75 | 15.88 | 15.07 | 15.13 | 840,878 | -0.42(-2.70%) |
Apr 18, 2017 | 15.34 | 16.07 | 15.11 | 15.55 | 1,656,299 | +0.21(+1.37%) |
Apr 17, 2017 | 16.54 | 16.63 | 15.23 | 15.34 | 1,985,478 | -2.37(-13.38%) |
Apr 13, 2017 | 18.20 | 18.52 | 17.63 | 17.71 | 503,999 | -0.55(-3.01%) |
Apr 12, 2017 | 19.04 | 19.04 | 18.11 | 18.26 | 397,865 | -1.16(-5.97%) |
Apr 11, 2017 | 19.03 | 19.84 | 18.50 | 19.42 | 691,957 | +0.35(+1.84%) |
Apr 10, 2017 | 19.75 | 19.93 | 18.66 | 19.07 | 506,569 | -0.57(-2.90%) |
Apr 07, 2017 | 18.90 | 19.72 | 18.77 | 19.64 | 602,116 | +0.59(+3.10%) |
Apr 06, 2017 | 19.14 | 19.25 | 18.67 | 19.05 | 367,682 | +0.05(+0.26%) |
Apr 05, 2017 | 20.11 | 20.80 | 18.79 | 19.00 | 729,399 | -1.02(-5.09%) |
Apr 04, 2017 | 19.15 | 20.03 | 18.85 | 20.02 | 665,203 | +1.21(+6.43%) |
Apr 03, 2017 | 19.20 | 19.37 | 18.37 | 18.81 | 744,509 | -0.10(-0.53%) |
Mar 31, 2017 | 18.03 | 19.08 | 17.57 | 18.91 | 698,817 | +0.76(+4.19%) |
Mar 30, 2017 | 17.97 | 18.52 | 17.82 | 18.15 | 547,999 | +0.36(+2.02%) |
Mar 29, 2017 | 17.64 | 18.05 | 17.42 | 17.79 | 406,516 | +0.13(+0.74%) |
Mar 28, 2017 | 17.64 | 17.93 | 17.20 | 17.66 | 991,086 | +0.03(+0.17%) |
Mar 27, 2017 | 17.00 | 17.64 | 16.69 | 17.63 | 449,710 | +0.03(+0.17%) |
Mar 24, 2017 | 18.10 | 18.42 | 17.53 | 17.60 | 422,517 | -0.40(-2.22%) |
Mar 23, 2017 | 18.04 | 18.17 | 17.66 | 18.00 | 714,983 | +0.12(+0.67%) |
Mar 22, 2017 | 18.04 | 18.65 | 17.71 | 17.88 | 646,834 | -0.26(-1.43%) |
Mar 21, 2017 | 19.53 | 19.84 | 18.10 | 18.14 | 440,890 | -1.50(-7.64%) |
Mar 20, 2017 | 19.24 | 19.76 | 18.85 | 19.64 | 419,068 | +0.14(+0.72%) |
Mar 17, 2017 | 19.84 | 19.92 | 19.34 | 19.50 | 820,489 | -0.03(-0.15%) |
Mar 16, 2017 | 20.15 | 20.37 | 19.44 | 19.53 | 358,897 | -0.23(-1.16%) |
Mar 15, 2017 | 19.31 | 19.99 | 18.82 | 19.76 | 461,168 | +1.12(+6.01%) |
Mar 14, 2017 | 18.47 | 18.67 | 18.08 | 18.64 | 757,924 | -0.50(-2.61%) |
Mar 13, 2017 | 19.48 | 18.55 | 19.14 | 380,342 | +0.61(+3.29%) | |
Mar 10, 2017 | 18.69 | 18.81 | 18.04 | 18.53 | 455,328 | +0.05(+0.27%) |
Mar 09, 2017 | 18.94 | 19.41 | 18.23 | 18.48 | 707,612 | -1.00(-5.13%) |
Mar 08, 2017 | 20.01 | 20.12 | 19.40 | 19.48 | 456,936 | -0.48(-2.40%) |
Mar 07, 2017 | 20.82 | 20.97 | 19.91 | 19.96 | 366,692 | -0.99(-4.73%) |
Mar 06, 2017 | 20.99 | 21.24 | 20.16 | 20.95 | 457,746 | -0.69(-3.19%) |
Mar 03, 2017 | 21.54 | 22.00 | 21.24 | 21.64 | 360,711 | -0.06(-0.28%) |
Mar 02, 2017 | 22.46 | 22.83 | 21.59 | 21.70 | 596,687 | -1.14(-4.99%) |
Mar 01, 2017 | 21.59 | 23.00 | 21.58 | 22.84 | 887,229 | +1.92(+9.18%) |
Feb 28, 2017 | 20.94 | 21.69 | 20.65 | 20.92 | 631,114 | +0.06(+0.29%) |
Feb 27, 2017 | 20.14 | 20.99 | 19.80 | 20.86 | 648,556 | +0.99(+4.98%) |
Feb 24, 2017 | 19.49 | 20.37 | 19.49 | 19.87 | 363,330 | -0.22(-1.10%) |
Feb 23, 2017 | 21.11 | 21.75 | 19.73 | 20.09 | 857,966 | -1.03(-4.88%) |
Feb 22, 2017 | 20.60 | 21.25 | 20.21 | 21.12 | 977,995 | +0.17(+0.81%) |
Feb 21, 2017 | 20.80 | 22.08 | 20.39 | 20.95 | 1,399,615 | +1.07(+5.38%) |
Feb 17, 2017 | 19.88 | 19.88 | 19.88 | 0 | +2.16(+12.19%) | |
Feb 16, 2017 | 17.52 | 17.76 | 17.16 | 17.72 | 555,803 | +0.26(+1.49%) |
Feb 15, 2017 | 16.74 | 17.49 | 16.74 | 17.46 | 726,945 | +0.58(+3.44%) |
Feb 14, 2017 | 16.95 | 16.96 | 16.37 | 16.88 | 357,771 | -0.17(-1.00%) |
Feb 13, 2017 | 16.93 | 17.49 | 16.82 | 17.05 | 442,026 | +0.32(+1.91%) |
Feb 10, 2017 | 17.07 | 17.14 | 16.67 | 16.73 | 309,093 | -0.12(-0.71%) |
Feb 09, 2017 | 16.94 | 17.20 | 16.57 | 16.85 | 394,839 | +0.03(+0.18%) |
Feb 08, 2017 | 16.69 | 16.83 | 16.30 | 16.82 | 469,083 | -0.03(-0.18%) |
Feb 07, 2017 | 16.81 | 17.30 | 16.67 | 16.85 | 882,597 | -0.02(-0.12%) |
Feb 06, 2017 | 17.02 | 17.02 | 16.65 | 16.87 | 438,762 | -0.15(-0.88%) |
Feb 03, 2017 | 16.45 | 17.11 | 16.03 | 17.02 | 499,427 | +0.59(+3.59%) |
Feb 02, 2017 | 16.60 | 16.79 | 16.34 | 16.43 | 405,884 | -0.06(-0.36%) |
Feb 01, 2017 | 17.00 | 17.47 | 16.23 | 16.49 | 820,406 | -0.37(-2.19%) |
Jan 31, 2017 | 16.18 | 16.91 | 15.94 | 16.86 | 1,152,597 | +0.71(+4.40%) |
Jan 30, 2017 | 16.16 | 16.54 | 15.91 | 16.15 | 796,253 | -0.28(-1.70%) |
Jan 27, 2017 | 16.14 | 16.50 | 15.85 | 16.43 | 601,449 | +0.24(+1.48%) |
Jan 26, 2017 | 15.25 | 16.57 | 15.25 | 16.19 | 1,326,763 | +0.76(+4.93%) |
Jan 25, 2017 | 15.50 | 15.69 | 15.05 | 15.43 | 372,896 | -0.10(-0.64%) |
Jan 24, 2017 | 15.18 | 15.82 | 15.18 | 15.53 | 837,520 | +0.60(+4.02%) |
Jan 23, 2017 | 14.97 | 15.13 | 14.57 | 14.93 | 554,343 | -0.03(-0.20%) |
Jan 20, 2017 | 14.53 | 14.97 | 14.43 | 14.96 | 782,164 | +0.53(+3.67%) |
Jan 19, 2017 | 15.03 | 15.06 | 14.26 | 14.43 | 310,918 | -0.65(-4.31%) |
Jan 18, 2017 | 14.44 | 15.39 | 14.26 | 15.08 | 527,784 | +0.44(+3.01%) |
Jan 17, 2017 | 15.19 | 15.19 | 14.44 | 14.64 | 453,267 | -0.44(-2.92%) |
Jan 13, 2017 | 15.08 | 15.08 | 15.08 | 0 | -0.38(-2.46%) | |
Jan 12, 2017 | 16.72 | 16.72 | 15.31 | 15.46 | 634,693 | -1.21(-7.26%) |
Jan 11, 2017 | 16.45 | 16.83 | 16.09 | 16.67 | 555,851 | +0.30(+1.83%) |
Jan 10, 2017 | 15.94 | 16.53 | 15.66 | 16.37 | 775,395 | +0.84(+5.41%) |
Jan 09, 2017 | 15.61 | 15.91 | 15.25 | 15.53 | 924,549 | -0.10(-0.64%) |
Jan 06, 2017 | 16.14 | 16.20 | 15.45 | 15.63 | 383,154 | -0.53(-3.28%) |
Jan 05, 2017 | 16.68 | 16.83 | 16.05 | 16.16 | 307,169 | -0.45(-2.71%) |
Jan 04, 2017 | 16.12 | 16.66 | 15.76 | 16.61 | 512,657 | +0.65(+4.07%) |
Jan 03, 2017 | 15.87 | 16.25 | 15.45 | 15.96 | 422,042 | +0.48(+3.10%) |
Dec 30, 2016 | 15.48 | 15.48 | 15.48 | 0 | -0.29(-1.84%) | |
Dec 29, 2016 | 16.13 | 16.26 | 15.47 | 15.77 | 337,284 | -0.27(-1.68%) |
Dec 28, 2016 | 16.65 | 16.81 | 15.80 | 16.04 | 300,479 | -0.43(-2.61%) |
Dec 27, 2016 | 16.14 | 16.77 | 16.09 | 16.47 | 302,544 | +0.45(+2.81%) |
Dec 23, 2016 | 16.02 | 16.02 | 16.02 | 0 | -0.26(-1.60%) | |
Dec 22, 2016 | 16.84 | 17.14 | 16.25 | 16.28 | 290,531 | -0.68(-4.01%) |
Dec 21, 2016 | 17.27 | 17.27 | 16.81 | 16.96 | 339,068 | -0.26(-1.51%) |
Dec 20, 2016 | 16.64 | 17.30 | 16.64 | 17.22 | 297,099 | +0.64(+3.86%) |
Dec 19, 2016 | 16.48 | 16.93 | 16.37 | 16.58 | 470,560 | -0.04(-0.24%) |
Dec 16, 2016 | 17.06 | 17.61 | 16.34 | 16.62 | 2,226,717 | -0.29(-1.71%) |
Dec 15, 2016 | 16.06 | 16.99 | 15.90 | 16.91 | 847,774 | +0.45(+2.73%) |
Dec 14, 2016 | 16.75 | 17.41 | 16.43 | 16.46 | 529,445 | -0.43(-2.55%) |
Dec 13, 2016 | 17.60 | 17.93 | 16.34 | 16.89 | 694,214 | -0.67(-3.82%) |
Dec 12, 2016 | 17.98 | 18.54 | 17.38 | 17.56 | 715,798 | -0.33(-1.84%) |
Dec 09, 2016 | 18.21 | 18.21 | 17.53 | 17.89 | 560,004 | -0.19(-1.05%) |
Dec 08, 2016 | 18.32 | 18.63 | 17.41 | 18.08 | 584,253 | +0.12(+0.67%) |
Dec 07, 2016 | 17.47 | 18.20 | 17.25 | 17.96 | 602,349 | +0.68(+3.94%) |
Dec 06, 2016 | 17.02 | 17.40 | 16.66 | 17.28 | 406,522 | +0.12(+0.70%) |
Dec 05, 2016 | 17.00 | 17.39 | 16.86 | 17.16 | 462,386 | +0.28(+1.66%) |
Dec 02, 2016 | 16.37 | 16.90 | 16.21 | 16.88 | 427,414 | +0.32(+1.93%) |
Dec 01, 2016 | 16.24 | 16.59 | 15.89 | 16.56 | 590,309 | +0.76(+4.81%) |
Nov 30, 2016 | 15.10 | 16.07 | 15.10 | 15.80 | 681,680 | +1.01(+6.83%) |
Nov 29, 2016 | 14.32 | 15.11 | 14.04 | 14.79 | 774,220 | -0.30(-1.99%) |
Nov 28, 2016 | 15.70 | 15.78 | 15.03 | 15.09 | 532,861 | -0.58(-3.70%) |
Nov 25, 2016 | 15.58 | 15.90 | 15.35 | 15.67 | 325,415 | +0.11(+0.71%) |
Nov 23, 2016 | 15.56 | 15.56 | 15.56 | 0 | +0.48(+3.18%) | |
Nov 22, 2016 | 14.24 | 15.10 | 14.19 | 15.08 | 745,228 | +1.05(+7.48%) |
Nov 21, 2016 | 13.89 | 14.04 | 13.69 | 14.03 | 391,330 | +0.43(+3.16%) |
Nov 18, 2016 | 13.55 | 14.02 | 13.55 | 13.60 | 602,473 | +0.07(+0.52%) |
Nov 17, 2016 | 13.81 | 14.05 | 13.42 | 13.53 | 562,388 | -0.28(-2.03%) |
Nov 16, 2016 | 13.48 | 13.98 | 13.47 | 13.81 | 1,384,477 | +0.17(+1.25%) |
Nov 15, 2016 | 13.54 | 13.95 | 13.28 | 13.64 | 572,592 | +0.08(+0.59%) |
Nov 14, 2016 | 12.71 | 13.82 | 12.71 | 13.56 | 1,104,516 | +0.91(+7.19%) |
Nov 11, 2016 | 12.36 | 12.74 | 12.30 | 12.65 | 1,134,647 | +0.22(+1.77%) |
Nov 10, 2016 | 12.20 | 12.95 | 12.13 | 12.43 | 1,240,324 | +0.54(+4.54%) |
Nov 09, 2016 | 11.31 | 12.42 | 11.31 | 11.89 | 726,040 | +0.71(+6.35%) |
Nov 08, 2016 | 10.43 | 11.29 | 10.31 | 11.18 | 487,013 | +0.66(+6.27%) |
Nov 07, 2016 | 10.50 | 10.76 | 10.35 | 10.52 | 747,509 | +0.28(+2.73%) |
Nov 04, 2016 | 9.650 | 10.36 | 9.530 | 10.24 | 391,268 | +0.59(+6.11%) |
Nov 03, 2016 | 9.630 | 9.780 | 9.480 | 9.650 | 251,718 | +0.13(+1.37%) |
Nov 02, 2016 | 9.500 | 9.801 | 9.385 | 9.520 | 431,745 | -0.19(-1.96%) |
Nov 01, 2016 | 10.39 | 10.39 | 9.500 | 9.710 | 698,058 | -0.54(-5.27%) |
Oct 31, 2016 | 10.15 | 10.39 | 9.990 | 10.25 | 398,779 | +0.15(+1.49%) |
Oct 28, 2016 | 9.830 | 10.69 | 9.816 | 10.10 | 354,185 | -0.06(-0.59%) |
Oct 27, 2016 | 10.56 | 10.60 | 10.09 | 10.16 | 383,427 | -0.38(-3.61%) |
Oct 26, 2016 | 10.55 | 10.88 | 10.49 | 10.54 | 389,123 | -0.29(-2.68%) |
Oct 25, 2016 | 11.06 | 11.60 | 10.82 | 10.83 | 371,577 | -0.21(-1.90%) |
Oct 24, 2016 | 11.26 | 11.40 | 10.95 | 11.04 | 321,925 | -0.06(-0.54%) |
Oct 21, 2016 | 11.00 | 11.34 | 10.80 | 11.10 | 345,778 | -0.05(-0.45%) |
Oct 20, 2016 | 10.88 | 11.43 | 10.51 | 11.15 | 1,351,744 | +0.01(+0.09%) |
Oct 19, 2016 | 10.24 | 11.18 | 10.18 | 11.14 | 787,014 | +0.94(+9.22%) |
Oct 18, 2016 | 10.50 | 10.52 | 10.05 | 10.20 | 417,897 | -0.01(-0.10%) |
Oct 17, 2016 | 10.00 | 10.38 | 10.00 | 10.21 | 309,229 | +0.23(+2.30%) |
Oct 14, 2016 | 9.910 | 10.37 | 9.860 | 9.980 | 234,877 | +0.11(+1.11%) |
Oct 13, 2016 | 9.900 | 10.34 | 9.720 | 9.870 | 266,999 | -0.28(-2.76%) |
Oct 12, 2016 | 10.22 | 10.38 | 10.07 | 10.15 | 252,996 | -0.11(-1.07%) |
Oct 11, 2016 | 10.55 | 10.62 | 9.940 | 10.26 | 387,198 | -0.39(-3.66%) |
Oct 10, 2016 | 10.51 | 10.80 | 10.38 | 10.65 | 354,278 | +0.34(+3.30%) |
Oct 07, 2016 | 10.34 | 10.63 | 10.08 | 10.31 | 261,977 | +0.09(+0.88%) |
Oct 06, 2016 | 10.25 | 10.45 | 10.16 | 10.22 | 200,864 | -0.13(-1.26%) |
Oct 05, 2016 | 10.22 | 10.55 | 10.12 | 10.35 | 924,272 | +0.34(+3.40%) |
Oct 04, 2016 | 10.21 | 10.29 | 9.880 | 10.01 | 298,624 | -0.18(-1.77%) |
Oct 03, 2016 | 10.45 | 10.46 | 10.02 | 10.19 | 343,835 | -0.26(-2.49%) |
Sep 30, 2016 | 10.53 | 10.64 | 10.14 | 10.45 | 639,956 | +0.11(+1.06%) |
Sep 29, 2016 | 10.13 | 10.68 | 10.08 | 10.34 | 583,220 | +0.17(+1.67%) |
Sep 28, 2016 | 9.530 | 10.18 | 9.430 | 10.17 | 632,003 | +0.77(+8.19%) |
Sep 27, 2016 | 9.530 | 9.765 | 9.300 | 9.400 | 310,557 | -0.25(-2.59%) |
Sep 26, 2016 | 9.560 | 9.760 | 9.490 | 9.650 | 334,419 | +0.06(+0.63%) |
Sep 23, 2016 | 9.550 | 9.830 | 9.440 | 9.590 | 420,811 | +0.04(+0.42%) |
Sep 22, 2016 | 9.320 | 9.580 | 9.280 | 9.550 | 402,023 | +0.46(+5.06%) |
Sep 21, 2016 | 8.650 | 9.105 | 8.650 | 9.090 | 545,083 | +0.61(+7.19%) |
Sep 20, 2016 | 8.690 | 8.820 | 8.465 | 8.480 | 332,983 | -0.17(-1.97%) |
Sep 19, 2016 | 8.760 | 9.030 | 8.550 | 8.650 | 424,859 | +0.08(+0.93%) |
Sep 16, 2016 | 8.500 | 8.820 | 8.360 | 8.570 | 726,533 | +0.01(+0.12%) |
Sep 15, 2016 | 8.600 | 8.760 | 8.501 | 8.560 | 561,791 | -0.10(-1.15%) |
Sep 14, 2016 | 8.850 | 9.030 | 8.580 | 8.660 | 660,308 | -0.22(-2.48%) |
Sep 13, 2016 | 9.270 | 9.410 | 8.595 | 8.880 | 1,053,727 | -0.66(-6.92%) |
Sep 12, 2016 | 9.220 | 9.605 | 9.050 | 9.540 | 551,887 | +0.07(+0.74%) |
Sep 09, 2016 | 9.690 | 9.720 | 9.380 | 9.470 | 570,399 | -0.46(-4.63%) |
Sep 08, 2016 | 9.920 | 10.06 | 9.830 | 9.930 | 370,406 | +0.02(+0.20%) |
Sep 07, 2016 | 9.970 | 10.13 | 9.810 | 9.910 | 338,471 | -0.13(-1.29%) |
Sep 06, 2016 | 9.860 | 10.09 | 9.720 | 10.04 | 336,266 | +0.24(+2.45%) |
Sep 02, 2016 | 9.900 | 9.800 | 9.800 | 9.800 | 323,800 | +0.11(+1.14%) |
Sep 01, 2016 | 9.800 | 9.900 | 9.510 | 9.690 | 415,425 | -0.16(-1.62%) |
Aug 31, 2016 | 9.870 | 9.980 | 9.670 | 9.850 | 455,397 | -0.20(-1.99%) |
Aug 30, 2016 | 10.29 | 10.31 | 9.920 | 10.05 | 364,823 | -0.26(-2.52%) |
Aug 29, 2016 | 9.800 | 10.45 | 9.750 | 10.31 | 622,079 | +0.47(+4.78%) |
Aug 26, 2016 | 10.13 | 10.27 | 9.640 | 9.840 | 559,465 | -0.16(-1.60%) |
Aug 25, 2016 | 9.850 | 10.11 | 9.795 | 10.00 | 588,076 | +0.10(+1.01%) |
Aug 24, 2016 | 9.940 | 10.21 | 9.820 | 9.900 | 488,085 | -0.15(-1.49%) |
Aug 23, 2016 | 10.09 | 10.24 | 9.930 | 10.05 | 369,394 | +0.05(+0.50%) |
Aug 22, 2016 | 9.630 | 10.02 | 9.530 | 10.00 | 401,178 | +0.20(+2.04%) |
Aug 19, 2016 | 9.880 | 9.890 | 9.520 | 9.800 | 583,843 | -0.19(-1.90%) |
Aug 18, 2016 | 9.970 | 10.16 | 9.870 | 9.990 | 367,254 | +0.11(+1.11%) |
Aug 17, 2016 | 9.730 | 9.930 | 9.640 | 9.880 | 382,738 | +0.11(+1.13%) |
Aug 16, 2016 | 9.830 | 9.950 | 9.680 | 9.770 | 388,431 | -0.03(-0.31%) |
Aug 15, 2016 | 9.540 | 9.890 | 9.499 | 9.800 | 475,101 | +0.42(+4.48%) |
Aug 12, 2016 | 9.560 | 9.645 | 9.220 | 9.380 | 499,805 | -0.14(-1.47%) |
Aug 11, 2016 | 9.290 | 9.870 | 9.130 | 9.520 | 1,242,955 | +0.79(+9.05%) |
Aug 10, 2016 | 8.910 | 9.080 | 8.630 | 8.730 | 463,996 | -0.07(-0.80%) |
Aug 09, 2016 | 9.210 | 9.320 | 8.720 | 8.800 | 384,270 | -0.42(-4.56%) |
Aug 08, 2016 | 9.310 | 9.390 | 9.150 | 9.220 | 439,146 | +0.08(+0.88%) |
Aug 05, 2016 | 8.860 | 9.200 | 8.780 | 9.140 | 516,260 | +0.34(+3.86%) |
Aug 04, 2016 | 9.260 | 9.370 | 8.770 | 8.800 | 553,639 | -0.46(-4.97%) |
Aug 03, 2016 | 8.640 | 9.430 | 8.530 | 9.260 | 870,277 | +0.65(+7.55%) |
Aug 02, 2016 | 9.050 | 9.320 | 8.455 | 8.610 | 1,264,055 | -0.41(-4.55%) |
Aug 01, 2016 | 10.05 | 10.05 | 9.000 | 9.020 | 942,527 | -1.00(-9.98%) |
Jul 29, 2016 | 9.850 | 10.31 | 9.370 | 10.02 | 1,000,176 | +0.10(+1.01%) |
Jul 28, 2016 | 11.39 | 11.39 | 9.830 | 9.920 | 1,569,831 | -1.97(-16.57%) |
Jul 27, 2016 | 11.84 | 12.28 | 11.51 | 11.89 | 1,346,654 | +0.22(+1.89%) |
Jul 26, 2016 | 11.03 | 11.73 | 10.96 | 11.67 | 689,800 | +0.67(+6.09%) |
Jul 25, 2016 | 11.17 | 11.40 | 10.93 | 11.00 | 408,426 | -0.30(-2.65%) |
Jul 22, 2016 | 11.26 | 11.32 | 10.84 | 11.30 | 389,360 | -0.01(-0.09%) |
Jul 21, 2016 | 11.41 | 11.65 | 11.24 | 11.31 | 509,211 | -0.01(-0.09%) |
Jul 20, 2016 | 11.21 | 11.45 | 10.82 | 11.32 | 479,915 | -0.15(-1.31%) |
Jul 19, 2016 | 11.72 | 11.75 | 11.25 | 11.47 | 625,256 | -0.43(-3.61%) |
Jul 18, 2016 | 11.56 | 11.95 | 11.40 | 11.90 | 537,527 | +0.23(+1.97%) |
Jul 15, 2016 | 11.59 | 11.81 | 11.45 | 11.67 | 695,516 | +0.10(+0.86%) |
Jul 14, 2016 | 11.35 | 11.73 | 11.22 | 11.57 | 752,146 | +0.36(+3.21%) |
Jul 13, 2016 | 11.15 | 11.26 | 10.81 | 11.21 | 625,475 | +0.16(+1.45%) |
Jul 12, 2016 | 10.95 | 11.26 | 10.72 | 11.05 | 689,109 | +0.51(+4.84%) |
Jul 11, 2016 | 10.51 | 10.63 | 10.25 | 10.54 | 572,224 | +0.19(+1.84%) |
Jul 08, 2016 | 10.03 | 10.42 | 9.750 | 10.35 | 465,595 | +0.60(+6.15%) |
Jul 07, 2016 | 9.810 | 10.07 | 9.580 | 9.750 | 416,787 | +0.04(+0.41%) |
Jul 06, 2016 | 9.450 | 9.760 | 9.420 | 9.710 | 601,133 | +0.15(+1.57%) |
Jul 05, 2016 | 10.15 | 10.21 | 9.400 | 9.560 | 446,657 | -0.80(-7.72%) |
Jul 01, 2016 | 9.600 | 10.36 | 10.36 | 10.36 | 487,200 | +0.74(+7.69%) |
Jun 30, 2016 | 9.280 | 9.700 | 9.090 | 9.620 | 726,463 | +0.49(+5.37%) |
Jun 29, 2016 | 9.230 | 9.400 | 8.950 | 9.130 | 432,990 | +0.21(+2.35%) |
Jun 28, 2016 | 8.920 | 8.975 | 8.660 | 8.920 | 390,425 | +0.44(+5.19%) |
Jun 27, 2016 | 9.240 | 9.425 | 8.420 | 8.480 | 840,886 | -0.99(-10.45%) |
Jun 24, 2016 | 9.100 | 9.520 | 9.010 | 9.470 | 1,277,380 | -0.47(-4.73%) |
Jun 23, 2016 | 9.760 | 9.940 | 9.340 | 9.940 | 755,417 | +0.46(+4.85%) |
Jun 22, 2016 | 10.57 | 10.64 | 9.315 | 9.480 | 1,105,680 | -1.01(-9.63%) |
Jun 21, 2016 | 10.10 | 10.54 | 9.960 | 10.49 | 796,431 | +0.23(+2.24%) |
Jun 20, 2016 | 10.25 | 10.41 | 10.13 | 10.26 | 1,194,852 | +0.40(+4.06%) |
Jun 17, 2016 | 9.770 | 10.32 | 9.530 | 9.860 | 844,681 | +0.21(+2.18%) |
Jun 16, 2016 | 9.460 | 9.690 | 9.245 | 9.650 | 774,754 | +0.01(+0.10%) |
Jun 15, 2016 | 9.510 | 9.880 | 9.390 | 9.640 | 694,418 | +0.29(+3.10%) |
Jun 14, 2016 | 9.390 | 9.630 | 9.050 | 9.350 | 559,095 | -0.13(-1.37%) |
Jun 13, 2016 | 9.630 | 9.865 | 9.430 | 9.480 | 573,963 | -0.15(-1.56%) |
Jun 10, 2016 | 9.800 | 9.940 | 9.590 | 9.630 | 764,164 | -0.45(-4.46%) |
Jun 09, 2016 | 10.44 | 10.44 | 9.840 | 10.08 | 771,055 | -0.39(-3.72%) |
Jun 08, 2016 | 9.900 | 10.77 | 9.840 | 10.47 | 1,230,551 | +0.76(+7.83%) |
Jun 07, 2016 | 9.450 | 10.04 | 9.450 | 9.710 | 1,723,459 | +0.21(+2.21%) |
Jun 06, 2016 | 9.610 | 9.700 | 9.470 | 9.500 | 1,579,532 | +0.04(+0.42%) |
Jun 03, 2016 | 9.640 | 9.700 | 9.100 | 9.460 | 1,083,055 | +0.00(+0.00%) |
Jun 02, 2016 | 9.300 | 9.600 | 9.160 | 9.460 | 1,155,519 | +0.02(+0.21%) |
Jun 01, 2016 | 8.920 | 9.460 | 8.850 | 9.440 | 1,987,488 | +0.48(+5.36%) |
May 31, 2016 | 9.160 | 9.180 | 8.730 | 8.960 | 1,399,520 | -0.11(-1.21%) |
May 27, 2016 | 9.010 | 9.070 | 9.070 | 9.070 | 867,900 | +0.00(+0.00%) |
May 26, 2016 | 9.380 | 9.380 | 8.960 | 9.070 | 1,393,521 | -0.01(-0.11%) |
May 25, 2016 | 8.800 | 9.190 | 8.680 | 9.080 | 4,226,601 | -1.40(-13.36%) |
May 24, 2016 | 10.54 | 10.82 | 10.22 | 10.48 | 469,391 | +0.06(+0.58%) |
May 23, 2016 | 10.17 | 10.56 | 10.17 | 10.42 | 328,202 | +0.07(+0.68%) |
May 20, 2016 | 10.29 | 10.49 | 10.04 | 10.35 | 307,790 | +0.14(+1.37%) |
May 19, 2016 | 10.00 | 10.37 | 9.690 | 10.21 | 521,118 | +0.03(+0.29%) |
May 18, 2016 | 10.34 | 10.81 | 10.13 | 10.18 | 468,029 | -0.44(-4.14%) |
May 17, 2016 | 10.79 | 11.03 | 10.47 | 10.62 | 587,072 | -0.09(-0.84%) |
May 16, 2016 | 10.67 | 11.03 | 10.55 | 10.71 | 990,480 | +0.45(+4.39%) |
May 13, 2016 | 10.87 | 11.05 | 10.21 | 10.26 | 442,534 | -0.71(-6.47%) |
May 12, 2016 | 10.82 | 11.12 | 10.45 | 10.97 | 601,764 | +0.14(+1.29%) |
May 11, 2016 | 11.27 | 11.47 | 10.72 | 10.83 | 417,916 | -0.41(-3.65%) |
May 10, 2016 | 10.75 | 11.37 | 10.56 | 11.24 | 612,357 | +0.70(+6.64%) |
May 09, 2016 | 12.20 | 12.20 | 10.40 | 10.54 | 909,723 | -1.96(-15.68%) |
May 06, 2016 | 11.71 | 12.81 | 11.71 | 12.50 | 422,967 | +0.55(+4.60%) |
May 05, 2016 | 12.48 | 12.60 | 11.74 | 11.95 | 762,802 | -0.26(-2.13%) |
May 04, 2016 | 11.96 | 12.69 | 11.95 | 12.21 | 627,542 | +0.08(+0.66%) |
May 03, 2016 | 13.00 | 13.24 | 11.95 | 12.13 | 843,698 | -1.26(-9.41%) |