Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.050 | 5.050 | 4.900 | 5.000 | 129,381 | -0.05(-0.99%) |
May 30, 2017 | 5.000 | 5.150 | 5.000 | 5.050 | 95,609 | +0.05(+1.00%) |
May 26, 2017 | 5.150 | 5.200 | 4.975 | 5.000 | 415,835 | -0.45(-8.26%) |
May 25, 2017 | 5.600 | 5.633 | 5.450 | 5.450 | 35,258 | -0.15(-2.68%) |
May 24, 2017 | 5.600 | 5.650 | 5.550 | 5.600 | 12,697 | -0.05(-0.88%) |
May 23, 2017 | 5.750 | 5.900 | 5.550 | 5.650 | 51,035 | -0.05(-0.88%) |
May 22, 2017 | 5.900 | 6.000 | 5.700 | 5.700 | 27,032 | -0.20(-3.39%) |
May 19, 2017 | 5.850 | 6.000 | 5.850 | 5.900 | 8,868 | +0.10(+1.72%) |
May 18, 2017 | 5.950 | 5.950 | 5.717 | 5.800 | 45,774 | -0.10(-1.69%) |
May 17, 2017 | 6.000 | 6.050 | 5.900 | 5.900 | 64,475 | -0.10(-1.67%) |
May 16, 2017 | 5.900 | 6.050 | 5.850 | 6.000 | 57,605 | +0.15(+2.56%) |
May 15, 2017 | 6.000 | 6.000 | 5.850 | 5.850 | 50,493 | -0.15(-2.50%) |
May 12, 2017 | 6.176 | 6.176 | 5.950 | 6.000 | 79,684 | -0.05(-0.83%) |
May 11, 2017 | 6.000 | 6.100 | 6.000 | 6.050 | 21,008 | +0.05(+0.83%) |
May 10, 2017 | 6.100 | 6.100 | 5.975 | 6.000 | 35,871 | -0.05(-0.83%) |
May 09, 2017 | 5.950 | 6.050 | 5.950 | 6.050 | 54,955 | +0.15(+2.54%) |
May 08, 2017 | 6.100 | 6.100 | 5.650 | 5.900 | 57,024 | -0.25(-4.07%) |
May 05, 2017 | 5.950 | 6.200 | 5.950 | 6.150 | 25,454 | +0.05(+0.82%) |
May 04, 2017 | 6.100 | 6.150 | 6.050 | 6.100 | 33,694 | +0.00(+0.00%) |
May 03, 2017 | 6.300 | 6.300 | 6.050 | 6.100 | 37,043 | -0.20(-3.17%) |
May 02, 2017 | 6.100 | 6.400 | 6.100 | 6.300 | 76,936 | +0.12(+2.01%) |
May 01, 2017 | 6.200 | 6.200 | 6.100 | 6.176 | 19,840 | -0.02(-0.39%) |
Apr 28, 2017 | 6.100 | 6.200 | 6.050 | 6.200 | 16,831 | +0.10(+1.64%) |
Apr 27, 2017 | 6.250 | 6.250 | 6.050 | 6.100 | 32,678 | +0.00(+0.00%) |
Apr 26, 2017 | 6.150 | 6.150 | 6.050 | 6.100 | 18,955 | +0.00(+0.00%) |
Apr 25, 2017 | 6.150 | 5.900 | 6.100 | 18,484 | +0.10(+1.67%) | |
Apr 24, 2017 | 6.140 | 6.140 | 5.849 | 6.000 | 53,185 | -0.05(-0.83%) |
Apr 21, 2017 | 6.100 | 6.100 | 5.901 | 6.050 | 34,422 | +0.00(+0.00%) |
Apr 20, 2017 | 6.100 | 6.100 | 6.000 | 6.050 | 36,541 | -0.05(-0.82%) |
Apr 19, 2017 | 6.000 | 6.150 | 5.900 | 6.100 | 21,934 | +0.05(+0.83%) |
Apr 18, 2017 | 6.000 | 6.050 | 5.950 | 6.050 | 43,549 | +0.00(+0.00%) |
Apr 17, 2017 | 6.200 | 6.250 | 6.000 | 6.050 | 35,965 | -0.17(-2.81%) |
Apr 13, 2017 | 6.350 | 6.400 | 6.200 | 6.225 | 20,007 | -0.18(-2.73%) |
Apr 12, 2017 | 6.200 | 6.400 | 6.100 | 6.400 | 50,432 | +0.15(+2.40%) |
Apr 11, 2017 | 6.450 | 6.560 | 6.200 | 6.250 | 47,014 | -0.22(-3.47%) |
Apr 10, 2017 | 6.300 | 6.500 | 6.200 | 6.475 | 30,277 | +0.12(+1.97%) |
Apr 07, 2017 | 6.350 | 6.400 | 6.250 | 6.350 | 9,498 | +0.00(+0.00%) |
Apr 06, 2017 | 6.350 | 6.400 | 6.250 | 6.350 | 16,535 | +0.05(+0.79%) |
Apr 05, 2017 | 6.850 | 6.889 | 6.250 | 6.300 | 124,873 | -0.35(-5.26%) |
Apr 04, 2017 | 6.550 | 6.850 | 6.230 | 6.650 | 128,436 | +0.15(+2.31%) |
Apr 03, 2017 | 6.500 | 6.950 | 6.200 | 6.500 | 174,496 | +0.35(+5.69%) |
Mar 31, 2017 | 6.000 | 6.200 | 6.000 | 6.150 | 31,694 | +0.15(+2.50%) |
Mar 30, 2017 | 6.150 | 6.200 | 6.000 | 6.000 | 39,149 | -0.15(-2.44%) |
Mar 29, 2017 | 6.200 | 6.300 | 6.100 | 6.150 | 17,661 | +0.00(+0.00%) |
Mar 28, 2017 | 6.300 | 6.300 | 6.100 | 6.150 | 20,406 | -0.15(-2.38%) |
Mar 27, 2017 | 6.200 | 6.300 | 5.950 | 6.300 | 37,771 | +0.20(+3.28%) |
Mar 24, 2017 | 5.950 | 6.200 | 5.950 | 6.100 | 28,364 | +0.15(+2.52%) |
Mar 23, 2017 | 6.150 | 6.200 | 5.875 | 5.950 | 57,728 | -0.20(-3.25%) |
Mar 22, 2017 | 6.300 | 6.350 | 5.850 | 6.150 | 84,905 | -0.10(-1.60%) |
Mar 21, 2017 | 7.050 | 7.100 | 6.150 | 6.250 | 169,296 | -0.65(-9.42%) |
Mar 20, 2017 | 6.800 | 7.000 | 6.800 | 6.900 | 77,162 | +0.20(+2.99%) |
Mar 17, 2017 | 6.700 | 6.900 | 6.600 | 6.700 | 103,007 | +0.00(+0.00%) |
Mar 16, 2017 | 6.200 | 6.775 | 6.200 | 6.700 | 112,886 | +0.45(+7.20%) |
Mar 15, 2017 | 6.000 | 6.400 | 5.900 | 6.250 | 86,642 | +0.25(+4.17%) |
Mar 14, 2017 | 6.250 | 6.250 | 5.900 | 6.000 | 34,631 | -0.30(-4.76%) |
Mar 13, 2017 | 6.050 | 6.300 | 5.950 | 6.300 | 19,943 | +0.30(+5.00%) |
Mar 10, 2017 | 6.000 | 6.200 | 5.900 | 6.000 | 51,975 | +0.00(+0.00%) |
Mar 09, 2017 | 6.000 | 6.250 | 5.800 | 6.000 | 43,570 | -0.15(-2.44%) |
Mar 08, 2017 | 5.800 | 6.250 | 5.767 | 6.150 | 79,990 | +0.40(+6.96%) |
Mar 07, 2017 | 5.700 | 5.884 | 5.505 | 5.750 | 34,666 | +0.05(+0.88%) |
Mar 06, 2017 | 5.950 | 5.950 | 5.700 | 5.700 | 75,161 | -0.25(-4.20%) |
Mar 03, 2017 | 6.100 | 6.150 | 5.900 | 5.950 | 38,766 | -0.10(-1.65%) |
Mar 02, 2017 | 6.050 | 6.100 | 5.900 | 6.050 | 27,462 | +0.05(+0.83%) |
Mar 01, 2017 | 5.950 | 6.150 | 5.900 | 6.000 | 72,958 | +0.05(+0.84%) |
Feb 28, 2017 | 6.250 | 6.250 | 5.851 | 5.950 | 59,967 | -0.25(-4.03%) |
Feb 27, 2017 | 6.000 | 6.200 | 5.850 | 6.200 | 60,403 | +0.30(+5.08%) |
Feb 24, 2017 | 5.900 | 6.450 | 5.650 | 5.900 | 174,823 | +0.00(+0.00%) |
Feb 23, 2017 | 6.000 | 6.000 | 5.700 | 5.900 | 86,258 | -0.10(-1.67%) |
Feb 22, 2017 | 6.550 | 6.550 | 5.950 | 6.000 | 105,512 | -0.55(-8.40%) |
Feb 21, 2017 | 6.700 | 6.750 | 6.400 | 6.550 | 98,920 | -0.15(-2.24%) |
Feb 17, 2017 | 6.700 | 6.700 | 6.700 | 0 | -0.05(-0.74%) | |
Feb 16, 2017 | 6.600 | 6.900 | 6.600 | 6.750 | 199,933 | +0.25(+3.85%) |
Feb 15, 2017 | 6.050 | 6.600 | 6.050 | 6.500 | 290,156 | +0.45(+7.44%) |
Feb 14, 2017 | 5.900 | 6.050 | 5.650 | 6.050 | 96,434 | +0.10(+1.68%) |
Feb 13, 2017 | 6.050 | 6.250 | 5.900 | 5.950 | 131,759 | -0.05(-0.83%) |
Feb 10, 2017 | 6.000 | 6.200 | 5.978 | 6.000 | 70,494 | +0.00(+0.00%) |
Feb 09, 2017 | 5.650 | 6.050 | 5.650 | 6.000 | 99,113 | +0.25(+4.35%) |
Feb 08, 2017 | 5.850 | 6.000 | 5.600 | 5.750 | 50,116 | +0.00(+0.00%) |
Feb 07, 2017 | 5.900 | 6.050 | 5.650 | 5.750 | 93,541 | -0.15(-2.54%) |
Feb 06, 2017 | 5.750 | 6.250 | 5.705 | 5.900 | 166,486 | +0.20(+3.51%) |
Feb 03, 2017 | 5.450 | 5.750 | 5.250 | 5.700 | 148,911 | +0.35(+6.54%) |
Feb 02, 2017 | 4.950 | 5.400 | 4.900 | 5.350 | 213,324 | +0.40(+8.08%) |
Feb 01, 2017 | 4.700 | 4.950 | 4.700 | 4.950 | 81,568 | +0.35(+7.61%) |
Jan 31, 2017 | 4.700 | 4.800 | 4.500 | 4.600 | 129,850 | -0.10(-2.13%) |
Jan 30, 2017 | 4.800 | 4.900 | 4.600 | 4.700 | 68,236 | -0.15(-3.09%) |
Jan 27, 2017 | 4.800 | 4.900 | 4.800 | 4.850 | 63,676 | +0.05(+1.04%) |
Jan 26, 2017 | 5.000 | 5.000 | 4.750 | 4.800 | 86,734 | -0.20(-4.00%) |
Jan 25, 2017 | 5.100 | 5.150 | 4.950 | 5.000 | 94,550 | +0.00(+0.00%) |
Jan 24, 2017 | 5.106 | 5.249 | 4.950 | 5.000 | 60,359 | -0.10(-1.96%) |
Jan 23, 2017 | 5.000 | 5.200 | 4.875 | 5.100 | 143,388 | +0.10(+2.00%) |
Jan 20, 2017 | 5.163 | 5.236 | 4.950 | 5.000 | 111,156 | -0.10(-1.96%) |
Jan 19, 2017 | 5.500 | 5.500 | 5.100 | 5.100 | 155,453 | -0.35(-6.42%) |
Jan 18, 2017 | 5.550 | 5.550 | 5.300 | 5.450 | 73,462 | -0.10(-1.80%) |
Jan 17, 2017 | 5.700 | 5.700 | 5.500 | 5.550 | 62,501 | -0.10(-1.77%) |
Jan 13, 2017 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 5.850 | 5.890 | 5.575 | 5.650 | 81,055 | -0.15(-2.59%) |
Jan 11, 2017 | 6.300 | 6.300 | 5.750 | 5.800 | 163,443 | -0.40(-6.45%) |
Jan 10, 2017 | 6.050 | 6.200 | 5.850 | 6.200 | 204,858 | +0.20(+3.33%) |
Jan 09, 2017 | 5.900 | 6.100 | 5.800 | 6.000 | 70,686 | +0.10(+1.69%) |
Jan 06, 2017 | 6.000 | 6.200 | 5.850 | 5.900 | 71,907 | -0.10(-1.67%) |
Jan 05, 2017 | 5.850 | 6.150 | 5.850 | 6.000 | 77,097 | +0.15(+2.56%) |
Jan 04, 2017 | 5.700 | 5.900 | 5.650 | 5.850 | 103,400 | +0.15(+2.63%) |
Jan 03, 2017 | 5.700 | 5.950 | 5.550 | 5.700 | 60,369 | +0.05(+0.88%) |
Dec 30, 2016 | 5.650 | 5.650 | 5.650 | 0 | +0.05(+0.89%) | |
Dec 29, 2016 | 5.600 | 5.702 | 5.550 | 5.600 | 93,355 | -0.05(-0.88%) |
Dec 28, 2016 | 6.100 | 6.200 | 5.550 | 5.650 | 125,596 | -0.50(-8.13%) |
Dec 27, 2016 | 5.800 | 6.300 | 5.800 | 6.150 | 127,322 | +0.35(+6.03%) |
Dec 23, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.55(+10.48%) | |
Dec 22, 2016 | 5.600 | 5.646 | 5.250 | 5.250 | 104,819 | -0.30(-5.41%) |
Dec 21, 2016 | 6.050 | 6.050 | 5.500 | 5.550 | 200,871 | -0.50(-8.26%) |
Dec 20, 2016 | 6.000 | 6.250 | 5.900 | 6.050 | 105,657 | +0.00(+0.00%) |
Dec 19, 2016 | 6.200 | 6.550 | 5.900 | 6.050 | 131,752 | -0.15(-2.42%) |
Dec 16, 2016 | 6.100 | 6.200 | 6.041 | 6.200 | 54,168 | +0.20(+3.33%) |
Dec 15, 2016 | 5.950 | 6.150 | 5.880 | 6.000 | 90,299 | +0.05(+0.84%) |
Dec 14, 2016 | 6.150 | 6.223 | 5.875 | 5.950 | 81,106 | -0.20(-3.25%) |
Dec 13, 2016 | 6.150 | 6.432 | 6.100 | 6.150 | 51,938 | +0.00(+0.00%) |
Dec 12, 2016 | 6.450 | 6.750 | 6.050 | 6.150 | 133,801 | -0.35(-5.38%) |
Dec 09, 2016 | 7.000 | 7.000 | 6.450 | 6.500 | 175,432 | -0.20(-2.99%) |
Dec 08, 2016 | 7.050 | 7.050 | 6.450 | 6.700 | 241,985 | -0.20(-2.90%) |
Dec 07, 2016 | 7.100 | 7.204 | 6.800 | 6.900 | 207,704 | -0.30(-4.17%) |
Dec 06, 2016 | 7.500 | 7.549 | 7.100 | 7.200 | 263,487 | -0.15(-2.04%) |
Dec 05, 2016 | 6.850 | 7.500 | 6.700 | 7.350 | 457,857 | +0.65(+9.70%) |
Dec 02, 2016 | 7.100 | 7.245 | 6.700 | 6.700 | 452,426 | -0.50(-6.94%) |
Dec 01, 2016 | 7.600 | 7.945 | 7.100 | 7.200 | 232,749 | -0.40(-5.26%) |
Nov 30, 2016 | 8.050 | 8.050 | 7.450 | 7.600 | 158,917 | -0.45(-5.59%) |
Nov 29, 2016 | 8.150 | 8.349 | 7.650 | 8.050 | 147,580 | +0.05(+0.63%) |
Nov 28, 2016 | 8.250 | 8.650 | 8.000 | 8.000 | 99,524 | -0.30(-3.61%) |
Nov 25, 2016 | 8.350 | 8.949 | 8.191 | 8.300 | 23,605 | -0.10(-1.19%) |
Nov 23, 2016 | 8.400 | 8.400 | 8.400 | 0 | -0.20(-2.33%) | |
Nov 22, 2016 | 9.050 | 9.525 | 8.600 | 8.600 | 264,635 | -0.50(-5.49%) |
Nov 21, 2016 | 8.750 | 9.135 | 8.450 | 9.100 | 232,704 | +0.45(+5.20%) |
Nov 18, 2016 | 8.900 | 8.900 | 8.350 | 8.650 | 115,579 | -0.10(-1.14%) |
Nov 17, 2016 | 8.850 | 8.950 | 8.500 | 8.750 | 158,272 | +0.00(+0.00%) |
Nov 16, 2016 | 7.900 | 8.800 | 7.750 | 8.750 | 260,000 | +1.00(+12.90%) |
Nov 15, 2016 | 7.300 | 8.075 | 7.150 | 7.750 | 233,065 | +0.15(+1.97%) |
Nov 14, 2016 | 8.100 | 8.345 | 7.250 | 7.600 | 329,429 | -0.40(-5.00%) |
Nov 11, 2016 | 7.900 | 8.350 | 7.700 | 8.000 | 367,273 | +0.20(+2.56%) |
Nov 10, 2016 | 7.600 | 8.050 | 7.400 | 7.800 | 392,051 | +0.25(+3.31%) |
Nov 09, 2016 | 7.050 | 8.400 | 6.900 | 7.550 | 609,923 | +0.60(+8.63%) |
Nov 08, 2016 | 7.100 | 7.300 | 6.900 | 6.950 | 328,254 | -0.15(-2.11%) |
Nov 07, 2016 | 7.500 | 7.500 | 6.950 | 7.100 | 436,789 | +0.10(+1.43%) |
Nov 04, 2016 | 7.400 | 7.412 | 6.800 | 7.000 | 519,479 | +0.15(+2.19%) |
Nov 03, 2016 | 14.30 | 14.30 | 6.750 | 6.850 | 2,557,229 | -7.75(-53.08%) |
Nov 02, 2016 | 14.10 | 15.50 | 13.91 | 14.60 | 234,784 | +1.00(+7.35%) |
Nov 01, 2016 | 13.73 | 13.80 | 13.40 | 13.60 | 107,341 | -0.05(-0.37%) |
Oct 31, 2016 | 14.05 | 14.15 | 13.50 | 13.65 | 46,385 | -0.50(-3.53%) |
Oct 28, 2016 | 14.10 | 14.35 | 13.55 | 14.15 | 101,995 | -0.15(-1.05%) |
Oct 27, 2016 | 14.76 | 14.95 | 14.10 | 14.30 | 63,144 | -0.35(-2.39%) |
Oct 26, 2016 | 14.30 | 15.05 | 14.01 | 14.65 | 46,530 | +0.60(+4.27%) |
Oct 25, 2016 | 14.65 | 14.80 | 14.05 | 14.05 | 41,412 | -0.45(-3.10%) |
Oct 24, 2016 | 15.50 | 15.50 | 14.40 | 14.50 | 70,059 | -0.95(-6.15%) |
Oct 21, 2016 | 15.05 | 15.51 | 14.85 | 15.45 | 41,591 | +0.30(+1.98%) |
Oct 20, 2016 | 15.10 | 15.30 | 14.50 | 15.15 | 34,958 | +0.05(+0.33%) |
Oct 19, 2016 | 15.40 | 15.87 | 14.78 | 15.10 | 30,873 | -0.30(-1.95%) |
Oct 18, 2016 | 15.45 | 15.45 | 14.75 | 15.40 | 45,786 | +0.85(+5.84%) |
Oct 17, 2016 | 14.45 | 14.75 | 13.80 | 14.55 | 67,682 | -0.07(-0.48%) |
Oct 14, 2016 | 15.08 | 15.38 | 14.32 | 14.62 | 49,149 | -0.35(-2.34%) |
Oct 13, 2016 | 15.12 | 15.64 | 14.52 | 14.97 | 60,950 | -0.18(-1.19%) |
Oct 12, 2016 | 16.02 | 16.37 | 15.09 | 15.15 | 73,696 | -0.86(-5.37%) |
Oct 11, 2016 | 16.35 | 17.07 | 15.65 | 16.01 | 76,694 | -0.37(-2.26%) |
Oct 10, 2016 | 16.89 | 17.05 | 16.02 | 16.38 | 35,359 | -0.25(-1.50%) |
Oct 07, 2016 | 16.70 | 17.70 | 16.21 | 16.63 | 165,805 | +0.28(+1.71%) |
Oct 06, 2016 | 16.20 | 17.00 | 15.51 | 16.35 | 108,648 | +0.13(+0.80%) |
Oct 05, 2016 | 15.42 | 17.08 | 15.28 | 16.22 | 183,677 | +0.76(+4.92%) |
Oct 04, 2016 | 14.84 | 15.50 | 14.72 | 15.46 | 76,321 | +0.72(+4.88%) |
Oct 03, 2016 | 14.80 | 15.54 | 14.74 | 14.74 | 90,353 | -0.04(-0.27%) |
Sep 30, 2016 | 14.53 | 15.11 | 14.34 | 14.78 | 48,196 | +0.24(+1.65%) |
Sep 29, 2016 | 15.55 | 15.62 | 14.35 | 14.54 | 122,200 | -0.84(-5.46%) |
Sep 28, 2016 | 15.27 | 15.67 | 15.02 | 15.38 | 63,474 | +0.13(+0.85%) |
Sep 27, 2016 | 14.95 | 15.67 | 14.70 | 15.25 | 99,779 | +0.44(+2.97%) |
Sep 26, 2016 | 16.00 | 16.39 | 14.75 | 14.81 | 96,232 | -1.18(-7.38%) |
Sep 23, 2016 | 14.50 | 16.13 | 14.50 | 15.99 | 121,948 | +1.33(+9.07%) |
Sep 22, 2016 | 15.04 | 15.35 | 14.50 | 14.66 | 44,671 | -0.15(-1.01%) |
Sep 21, 2016 | 14.97 | 15.43 | 13.94 | 14.81 | 132,043 | +0.10(+0.68%) |
Sep 20, 2016 | 14.12 | 16.25 | 14.08 | 14.71 | 458,003 | +0.67(+4.77%) |
Sep 19, 2016 | 13.13 | 14.19 | 13.13 | 14.04 | 129,296 | +0.76(+5.72%) |
Sep 16, 2016 | 13.18 | 13.49 | 13.03 | 13.28 | 39,568 | +0.09(+0.68%) |
Sep 15, 2016 | 13.65 | 13.65 | 13.01 | 13.19 | 27,322 | +0.02(+0.15%) |
Sep 14, 2016 | 13.41 | 14.10 | 13.01 | 13.17 | 64,694 | -0.27(-2.01%) |
Sep 13, 2016 | 13.54 | 13.54 | 12.97 | 13.44 | 48,748 | -0.13(-0.96%) |
Sep 12, 2016 | 13.46 | 13.99 | 13.22 | 13.57 | 74,404 | +0.06(+0.44%) |
Sep 09, 2016 | 14.18 | 14.18 | 13.51 | 13.51 | 64,261 | -0.75(-5.26%) |
Sep 08, 2016 | 13.04 | 14.47 | 12.90 | 14.26 | 93,413 | +1.30(+10.03%) |
Sep 07, 2016 | 13.10 | 13.28 | 12.89 | 12.96 | 43,593 | -0.17(-1.29%) |
Sep 06, 2016 | 12.82 | 13.33 | 12.82 | 13.13 | 90,669 | +0.47(+3.71%) |
Sep 02, 2016 | 12.64 | 12.66 | 12.66 | 12.66 | 33,900 | -0.06(-0.47%) |
Sep 01, 2016 | 12.92 | 13.28 | 12.32 | 12.72 | 61,772 | -0.24(-1.85%) |
Aug 31, 2016 | 12.95 | 13.20 | 12.66 | 12.96 | 59,601 | +0.05(+0.39%) |
Aug 30, 2016 | 12.59 | 12.97 | 12.50 | 12.91 | 28,199 | +0.25(+1.97%) |
Aug 29, 2016 | 13.03 | 13.03 | 12.35 | 12.66 | 46,252 | -0.05(-0.39%) |
Aug 26, 2016 | 13.06 | 13.40 | 12.54 | 12.71 | 85,980 | -0.25(-1.93%) |
Aug 25, 2016 | 13.11 | 13.71 | 12.24 | 12.96 | 130,713 | -0.34(-2.56%) |
Aug 24, 2016 | 14.09 | 14.32 | 12.63 | 13.30 | 105,839 | -0.85(-6.01%) |
Aug 23, 2016 | 14.21 | 14.69 | 14.10 | 14.15 | 67,010 | -0.07(-0.49%) |
Aug 22, 2016 | 13.34 | 14.32 | 12.67 | 14.22 | 131,757 | +0.93(+7.00%) |
Aug 19, 2016 | 13.66 | 14.33 | 13.02 | 13.29 | 158,144 | -0.58(-4.18%) |
Aug 18, 2016 | 13.06 | 15.14 | 13.06 | 13.87 | 538,766 | +0.87(+6.69%) |
Aug 17, 2016 | 12.00 | 13.05 | 11.74 | 13.00 | 250,628 | +1.54(+13.44%) |
Aug 16, 2016 | 10.62 | 11.57 | 10.62 | 11.46 | 194,450 | +0.85(+8.01%) |
Aug 15, 2016 | 10.46 | 10.98 | 10.36 | 10.61 | 112,435 | +0.32(+3.11%) |
Aug 12, 2016 | 10.16 | 10.37 | 10.07 | 10.29 | 25,031 | +0.24(+2.39%) |
Aug 11, 2016 | 9.810 | 10.14 | 9.750 | 10.05 | 34,348 | +0.23(+2.34%) |
Aug 10, 2016 | 10.26 | 10.47 | 9.700 | 9.820 | 45,889 | -0.48(-4.66%) |
Aug 09, 2016 | 9.990 | 10.38 | 9.830 | 10.30 | 29,562 | +0.26(+2.59%) |
Aug 08, 2016 | 10.12 | 10.33 | 9.860 | 10.04 | 27,877 | -0.15(-1.47%) |
Aug 05, 2016 | 10.39 | 10.47 | 10.12 | 10.19 | 36,491 | -0.09(-0.88%) |
Aug 04, 2016 | 10.27 | 10.40 | 9.920 | 10.28 | 66,794 | +0.37(+3.73%) |
Aug 03, 2016 | 9.210 | 10.41 | 9.100 | 9.910 | 146,009 | +0.70(+7.60%) |
Aug 02, 2016 | 9.330 | 9.390 | 8.910 | 9.210 | 32,525 | -0.28(-2.95%) |
Aug 01, 2016 | 8.700 | 9.520 | 8.690 | 9.490 | 41,114 | +0.90(+10.48%) |
Jul 29, 2016 | 8.680 | 8.950 | 8.560 | 8.590 | 29,077 | -0.17(-1.88%) |
Jul 28, 2016 | 9.038 | 9.038 | 8.620 | 8.755 | 29,004 | -0.16(-1.85%) |
Jul 27, 2016 | 8.690 | 8.980 | 8.620 | 8.920 | 33,749 | +0.18(+2.06%) |
Jul 26, 2016 | 8.914 | 8.914 | 8.630 | 8.740 | 5,746 | -0.02(-0.23%) |
Jul 25, 2016 | 9.020 | 9.090 | 8.700 | 8.760 | 17,462 | -0.22(-2.45%) |
Jul 22, 2016 | 9.120 | 9.290 | 8.941 | 8.980 | 42,084 | -0.06(-0.66%) |
Jul 21, 2016 | 8.600 | 9.280 | 8.600 | 9.040 | 123,742 | +0.55(+6.48%) |
Jul 20, 2016 | 8.120 | 8.760 | 8.011 | 8.490 | 53,407 | +0.32(+3.92%) |
Jul 19, 2016 | 8.360 | 8.500 | 8.040 | 8.170 | 46,971 | -0.30(-3.54%) |
Jul 18, 2016 | 8.530 | 8.730 | 8.301 | 8.470 | 25,018 | -0.08(-0.94%) |
Jul 15, 2016 | 8.690 | 8.690 | 8.280 | 8.550 | 22,947 | -0.02(-0.23%) |
Jul 14, 2016 | 8.750 | 8.910 | 8.540 | 8.570 | 15,156 | -0.11(-1.27%) |
Jul 13, 2016 | 9.010 | 9.010 | 8.590 | 8.680 | 36,823 | -0.09(-1.03%) |
Jul 12, 2016 | 9.030 | 9.080 | 8.720 | 8.770 | 35,026 | -0.13(-1.46%) |
Jul 11, 2016 | 8.890 | 9.300 | 8.780 | 8.900 | 30,730 | +0.10(+1.14%) |
Jul 08, 2016 | 8.770 | 8.840 | 8.720 | 8.800 | 22,194 | +0.08(+0.92%) |
Jul 07, 2016 | 9.190 | 9.190 | 8.590 | 8.720 | 29,964 | -0.03(-0.34%) |
Jul 05, 2016 | 8.820 | 8.925 | 8.749 | 8.750 | 35,205 | -0.15(-1.66%) |
Jul 01, 2016 | 9.030 | 8.898 | 8.898 | 8.898 | 31,800 | -0.08(-0.91%) |
Jun 30, 2016 | 9.120 | 9.200 | 8.850 | 8.980 | 27,168 | -0.07(-0.77%) |
Jun 29, 2016 | 8.950 | 9.140 | 8.700 | 9.050 | 21,889 | +0.26(+2.96%) |
Jun 28, 2016 | 8.690 | 9.130 | 8.690 | 8.790 | 29,929 | +0.23(+2.69%) |
Jun 27, 2016 | 9.310 | 9.440 | 8.380 | 8.560 | 134,649 | -0.77(-8.25%) |
Jun 24, 2016 | 9.250 | 9.600 | 9.180 | 9.330 | 43,905 | -0.48(-4.89%) |
Jun 23, 2016 | 9.650 | 9.835 | 9.370 | 9.810 | 114,472 | +0.43(+4.58%) |
Jun 22, 2016 | 9.519 | 9.540 | 9.330 | 9.380 | 29,377 | -0.16(-1.68%) |
Jun 21, 2016 | 9.800 | 9.850 | 9.365 | 9.540 | 66,408 | -0.39(-3.93%) |
Jun 20, 2016 | 9.930 | 10.50 | 9.500 | 9.930 | 190,724 | +0.12(+1.22%) |
Jun 17, 2016 | 9.980 | 10.12 | 9.690 | 9.810 | 29,278 | -0.11(-1.11%) |
Jun 16, 2016 | 10.01 | 10.16 | 9.520 | 9.920 | 41,156 | -0.24(-2.36%) |
Jun 15, 2016 | 9.710 | 10.29 | 9.430 | 10.16 | 93,899 | +0.60(+6.28%) |
Jun 14, 2016 | 9.380 | 9.740 | 9.180 | 9.560 | 86,893 | +0.12(+1.27%) |
Jun 13, 2016 | 9.630 | 9.990 | 9.310 | 9.440 | 71,926 | -0.25(-2.58%) |
Jun 10, 2016 | 10.00 | 10.38 | 9.620 | 9.690 | 187,371 | -0.16(-1.62%) |
Jun 09, 2016 | 10.71 | 10.75 | 9.580 | 9.850 | 202,191 | -0.84(-7.83%) |
Jun 08, 2016 | 10.78 | 11.07 | 10.61 | 10.69 | 96,563 | -0.15(-1.41%) |
Jun 07, 2016 | 11.34 | 11.42 | 10.80 | 10.84 | 54,959 | -0.61(-5.33%) |
Jun 06, 2016 | 12.51 | 13.09 | 10.69 | 11.45 | 269,617 | -1.08(-8.62%) |
Jun 03, 2016 | 12.96 | 13.52 | 12.25 | 12.53 | 157,529 | -0.42(-3.24%) |
Jun 02, 2016 | 11.99 | 13.38 | 11.61 | 12.95 | 216,945 | +1.00(+8.37%) |