Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.07 | 15.24 | 15.00 | 15.22 | 6,237 | +0.11(+0.73%) |
May 30, 2017 | 15.30 | 15.30 | 15.02 | 15.11 | 13,760 | -0.17(-1.11%) |
May 26, 2017 | 15.63 | 15.63 | 15.25 | 15.28 | 11,786 | -0.45(-2.86%) |
May 25, 2017 | 15.96 | 16.08 | 15.38 | 15.73 | 11,456 | +0.28(+1.81%) |
May 24, 2017 | 15.84 | 16.06 | 15.45 | 15.45 | 21,980 | -0.82(-5.04%) |
May 23, 2017 | 16.40 | 16.40 | 16.19 | 16.27 | 439,636 | -0.11(-0.67%) |
May 22, 2017 | 16.29 | 16.50 | 16.15 | 16.38 | 6,923 | +0.10(+0.61%) |
May 19, 2017 | 15.62 | 16.29 | 15.62 | 16.28 | 3,482 | +0.09(+0.56%) |
May 18, 2017 | 15.94 | 16.30 | 15.61 | 16.19 | 16,445 | +0.34(+2.15%) |
May 17, 2017 | 16.09 | 16.09 | 15.66 | 15.85 | 4,366 | -0.44(-2.70%) |
May 16, 2017 | 15.93 | 16.30 | 15.93 | 16.29 | 3,713 | +0.00(+0.00%) |
May 15, 2017 | 16.00 | 16.34 | 15.94 | 16.29 | 3,251 | +0.38(+2.39%) |
May 12, 2017 | 15.74 | 16.39 | 15.73 | 15.91 | 6,365 | -0.08(-0.50%) |
May 11, 2017 | 15.51 | 15.99 | 15.50 | 15.99 | 11,117 | +0.40(+2.57%) |
May 10, 2017 | 15.76 | 15.79 | 15.59 | 15.59 | 6,726 | -0.20(-1.27%) |
May 09, 2017 | 15.89 | 15.90 | 15.61 | 15.79 | 3,450 | -0.11(-0.69%) |
May 08, 2017 | 15.84 | 16.01 | 15.50 | 15.90 | 4,992 | -0.08(-0.50%) |
May 05, 2017 | 15.79 | 16.09 | 15.60 | 15.98 | 6,742 | +0.19(+1.20%) |
May 04, 2017 | 15.91 | 15.95 | 15.50 | 15.79 | 11,149 | -0.32(-1.99%) |
May 03, 2017 | 16.06 | 16.20 | 15.79 | 16.11 | 6,199 | -0.27(-1.65%) |
May 02, 2017 | 16.04 | 16.40 | 16.04 | 16.38 | 4,158 | +0.40(+2.50%) |
May 01, 2017 | 16.52 | 16.52 | 15.50 | 15.98 | 10,615 | -0.52(-3.15%) |
Apr 28, 2017 | 17.55 | 17.84 | 16.50 | 16.50 | 13,157 | -1.00(-5.71%) |
Apr 27, 2017 | 17.25 | 17.80 | 17.07 | 17.50 | 8,459 | +0.39(+2.28%) |
Apr 26, 2017 | 17.26 | 17.49 | 17.00 | 17.11 | 5,800 | -0.19(-1.10%) |
Apr 25, 2017 | 17.37 | 16.16 | 17.30 | 12,938 | +0.57(+3.41%) | |
Apr 24, 2017 | 15.90 | 16.93 | 15.72 | 16.73 | 18,597 | +0.83(+5.22%) |
Apr 21, 2017 | 15.87 | 16.08 | 15.76 | 15.90 | 15,937 | +0.00(+0.00%) |
Apr 20, 2017 | 15.31 | 15.94 | 15.31 | 15.90 | 16,061 | +0.46(+2.98%) |
Apr 19, 2017 | 15.45 | 15.47 | 15.16 | 15.44 | 14,810 | -0.30(-1.91%) |
Apr 18, 2017 | 15.60 | 15.76 | 14.76 | 15.74 | 7,400 | +0.16(+1.03%) |
Apr 17, 2017 | 15.68 | 15.80 | 14.99 | 15.58 | 4,524 | -0.17(-1.08%) |
Apr 13, 2017 | 15.75 | 15.75 | 15.60 | 15.75 | 2,194 | +0.01(+0.06%) |
Apr 12, 2017 | 15.34 | 15.80 | 15.33 | 15.74 | 8,379 | -0.06(-0.38%) |
Apr 11, 2017 | 15.31 | 15.97 | 15.16 | 15.80 | 10,022 | +0.43(+2.80%) |
Apr 10, 2017 | 15.00 | 15.79 | 14.77 | 15.37 | 17,124 | +0.33(+2.19%) |
Apr 07, 2017 | 15.11 | 15.11 | 15.00 | 15.04 | 6,068 | -0.15(-0.99%) |
Apr 06, 2017 | 14.83 | 15.20 | 14.83 | 15.19 | 10,859 | +0.49(+3.33%) |
Apr 05, 2017 | 15.07 | 15.07 | 14.70 | 14.70 | 4,676 | -0.09(-0.61%) |
Apr 04, 2017 | 15.00 | 15.00 | 14.76 | 14.79 | 8,145 | -0.32(-2.12%) |
Apr 03, 2017 | 15.33 | 15.33 | 14.92 | 15.11 | 16,131 | -0.29(-1.88%) |
Mar 31, 2017 | 15.32 | 15.95 | 15.26 | 15.40 | 8,829 | -0.05(-0.32%) |
Mar 30, 2017 | 15.49 | 15.88 | 15.30 | 15.45 | 4,549 | +0.01(+0.06%) |
Mar 29, 2017 | 15.49 | 15.49 | 15.28 | 15.44 | 5,749 | -0.01(-0.06%) |
Mar 28, 2017 | 15.50 | 15.63 | 15.25 | 15.45 | 15,562 | -0.05(-0.32%) |
Mar 27, 2017 | 15.05 | 15.50 | 15.00 | 15.50 | 5,740 | +0.28(+1.84%) |
Mar 24, 2017 | 15.01 | 15.23 | 15.00 | 15.22 | 5,490 | -0.01(-0.07%) |
Mar 23, 2017 | 15.23 | 15.32 | 15.05 | 15.23 | 5,568 | -0.16(-1.04%) |
Mar 22, 2017 | 15.36 | 15.47 | 15.00 | 15.39 | 8,905 | +0.00(+0.00%) |
Mar 21, 2017 | 15.82 | 15.82 | 15.04 | 15.39 | 9,761 | -0.51(-3.21%) |
Mar 20, 2017 | 15.77 | 16.06 | 15.77 | 15.90 | 2,949 | +0.16(+1.02%) |
Mar 17, 2017 | 15.97 | 15.97 | 15.56 | 15.74 | 9,290 | -0.26(-1.62%) |
Mar 16, 2017 | 15.95 | 16.04 | 15.58 | 16.00 | 3,646 | +0.27(+1.72%) |
Mar 15, 2017 | 15.97 | 16.04 | 15.73 | 15.73 | 6,357 | -0.27(-1.69%) |
Mar 14, 2017 | 15.80 | 16.00 | 15.55 | 16.00 | 14,047 | +0.01(+0.06%) |
Mar 13, 2017 | 15.84 | 16.00 | 15.79 | 15.99 | 5,558 | +0.26(+1.65%) |
Mar 10, 2017 | 16.00 | 16.00 | 15.73 | 15.73 | 16,106 | -0.32(-1.99%) |
Mar 09, 2017 | 15.77 | 16.05 | 15.77 | 16.05 | 11,844 | +0.41(+2.62%) |
Mar 08, 2017 | 15.54 | 16.05 | 15.54 | 15.64 | 5,843 | -0.32(-2.01%) |
Mar 07, 2017 | 16.00 | 16.00 | 15.84 | 15.96 | 1,704 | -0.03(-0.19%) |
Mar 06, 2017 | 16.00 | 16.17 | 15.54 | 15.99 | 17,046 | -0.09(-0.56%) |
Mar 03, 2017 | 15.84 | 16.08 | 15.84 | 16.08 | 6,022 | +0.28(+1.77%) |
Mar 02, 2017 | 15.86 | 16.00 | 15.79 | 15.80 | 18,938 | -0.18(-1.13%) |
Mar 01, 2017 | 15.72 | 15.98 | 15.60 | 15.98 | 3,899 | +0.38(+2.44%) |
Feb 28, 2017 | 15.34 | 15.99 | 15.34 | 15.60 | 5,048 | +0.00(+0.00%) |
Feb 27, 2017 | 15.61 | 15.61 | 15.31 | 15.60 | 4,606 | -0.05(-0.32%) |
Feb 24, 2017 | 15.13 | 15.73 | 15.13 | 15.65 | 2,861 | +0.12(+0.77%) |
Feb 23, 2017 | 15.51 | 15.74 | 15.25 | 15.53 | 8,925 | -0.17(-1.08%) |
Feb 22, 2017 | 15.54 | 16.00 | 15.54 | 15.70 | 4,112 | -0.23(-1.44%) |
Feb 21, 2017 | 15.88 | 15.99 | 15.08 | 15.93 | 10,241 | -0.06(-0.41%) |
Feb 17, 2017 | 15.99 | 15.99 | 15.99 | 0 | +0.09(+0.60%) | |
Feb 16, 2017 | 15.88 | 16.00 | 15.86 | 15.90 | 3,934 | -0.10(-0.62%) |
Feb 15, 2017 | 15.90 | 16.00 | 15.75 | 16.00 | 55,003 | +0.02(+0.13%) |
Feb 14, 2017 | 15.60 | 16.00 | 15.60 | 15.98 | 8,743 | +0.14(+0.92%) |
Feb 13, 2017 | 15.99 | 15.99 | 15.35 | 15.84 | 9,620 | -0.05(-0.35%) |
Feb 10, 2017 | 15.20 | 16.29 | 15.20 | 15.89 | 4,301 | +0.03(+0.19%) |
Feb 09, 2017 | 15.90 | 16.47 | 15.63 | 15.86 | 5,379 | -0.15(-0.94%) |
Feb 08, 2017 | 15.82 | 16.49 | 15.65 | 16.01 | 10,283 | +0.12(+0.76%) |
Feb 07, 2017 | 15.84 | 16.05 | 15.19 | 15.89 | 4,983 | +0.06(+0.38%) |
Feb 06, 2017 | 15.96 | 16.05 | 15.15 | 15.83 | 9,176 | -0.02(-0.13%) |
Feb 03, 2017 | 16.13 | 16.13 | 15.81 | 15.85 | 10,644 | -0.18(-1.12%) |
Feb 02, 2017 | 15.82 | 16.18 | 15.82 | 16.03 | 15,984 | +0.06(+0.38%) |
Feb 01, 2017 | 15.32 | 16.00 | 15.26 | 15.97 | 8,015 | +0.69(+4.52%) |
Jan 31, 2017 | 14.79 | 15.28 | 14.79 | 15.28 | 9,051 | +0.46(+3.10%) |
Jan 30, 2017 | 14.94 | 14.96 | 14.78 | 14.82 | 15,593 | -0.33(-2.18%) |
Jan 27, 2017 | 15.05 | 15.15 | 14.89 | 15.15 | 5,086 | +0.20(+1.34%) |
Jan 26, 2017 | 14.94 | 15.14 | 14.82 | 14.95 | 7,099 | +0.03(+0.20%) |
Jan 25, 2017 | 14.89 | 14.98 | 14.78 | 14.92 | 11,797 | +0.02(+0.13%) |
Jan 24, 2017 | 15.62 | 15.62 | 14.86 | 14.90 | 27,939 | -0.70(-4.49%) |
Jan 23, 2017 | 15.80 | 15.80 | 15.60 | 15.60 | 4,978 | -0.20(-1.27%) |
Jan 20, 2017 | 15.86 | 15.87 | 15.61 | 15.80 | 6,031 | +0.08(+0.51%) |
Jan 19, 2017 | 15.90 | 15.92 | 15.71 | 15.72 | 5,449 | -0.10(-0.63%) |
Jan 18, 2017 | 15.59 | 16.02 | 15.59 | 15.82 | 13,233 | -0.08(-0.50%) |
Jan 17, 2017 | 16.05 | 16.05 | 15.59 | 15.90 | 20,619 | -0.17(-1.06%) |
Jan 13, 2017 | 16.07 | 16.07 | 16.07 | 0 | +0.08(+0.50%) | |
Jan 12, 2017 | 15.73 | 16.00 | 15.59 | 15.99 | 22,446 | +0.16(+1.01%) |
Jan 11, 2017 | 16.00 | 16.28 | 15.83 | 15.83 | 7,544 | -0.37(-2.28%) |
Jan 10, 2017 | 15.80 | 16.21 | 15.64 | 16.20 | 60,090 | +0.40(+2.53%) |
Jan 09, 2017 | 15.63 | 16.11 | 15.59 | 15.80 | 18,117 | +0.21(+1.35%) |
Jan 06, 2017 | 16.40 | 16.50 | 15.59 | 15.59 | 13,030 | -0.80(-4.88%) |
Jan 05, 2017 | 16.46 | 16.55 | 16.39 | 16.39 | 22,384 | +0.02(+0.12%) |
Jan 04, 2017 | 15.99 | 16.63 | 15.47 | 16.37 | 70,802 | +0.41(+2.57%) |
Jan 03, 2017 | 14.95 | 16.00 | 14.87 | 15.96 | 20,907 | +1.06(+7.11%) |
Dec 30, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.35(-2.30%) | |
Dec 29, 2016 | 15.70 | 15.72 | 15.03 | 15.25 | 39,397 | -0.39(-2.49%) |
Dec 28, 2016 | 15.94 | 16.00 | 15.64 | 15.64 | 29,014 | -0.33(-2.07%) |
Dec 27, 2016 | 15.90 | 16.10 | 15.90 | 15.97 | 13,089 | +0.02(+0.13%) |
Dec 23, 2016 | 15.95 | 15.95 | 15.95 | 0 | +0.05(+0.31%) | |
Dec 22, 2016 | 15.78 | 16.00 | 15.77 | 15.90 | 18,412 | -0.07(-0.44%) |
Dec 21, 2016 | 15.66 | 16.01 | 15.66 | 15.97 | 29,454 | +0.08(+0.50%) |
Dec 20, 2016 | 15.87 | 16.04 | 15.71 | 15.89 | 28,796 | -0.01(-0.06%) |
Dec 19, 2016 | 15.89 | 16.04 | 15.89 | 15.90 | 25,040 | -0.01(-0.06%) |
Dec 16, 2016 | 15.66 | 16.07 | 15.66 | 15.91 | 20,522 | -0.06(-0.38%) |
Dec 15, 2016 | 15.75 | 16.29 | 15.74 | 15.97 | 9,388 | +0.06(+0.38%) |
Dec 14, 2016 | 15.95 | 16.09 | 15.79 | 15.91 | 8,258 | -0.07(-0.44%) |
Dec 13, 2016 | 15.90 | 16.00 | 15.85 | 15.98 | 7,286 | +0.08(+0.50%) |
Dec 12, 2016 | 16.07 | 16.19 | 15.80 | 15.90 | 55,564 | -0.27(-1.67%) |
Dec 09, 2016 | 16.10 | 16.49 | 16.00 | 16.17 | 26,150 | +0.07(+0.43%) |
Dec 08, 2016 | 15.91 | 16.10 | 15.91 | 16.10 | 249,411 | +0.10(+0.63%) |
Dec 07, 2016 | 16.20 | 16.20 | 15.91 | 16.00 | 84,488 | -0.16(-0.99%) |
Dec 06, 2016 | 16.00 | 16.16 | 15.95 | 16.16 | 52,716 | +0.16(+1.00%) |
Dec 05, 2016 | 15.95 | 16.08 | 15.94 | 16.00 | 13,220 | +0.09(+0.57%) |
Dec 02, 2016 | 15.87 | 16.00 | 15.86 | 15.91 | 2,620 | -0.19(-1.18%) |
Dec 01, 2016 | 16.15 | 16.16 | 15.75 | 16.10 | 24,871 | +0.09(+0.56%) |
Nov 30, 2016 | 16.05 | 16.05 | 15.79 | 16.01 | 6,443 | +0.01(+0.06%) |
Nov 29, 2016 | 16.00 | 16.00 | 15.75 | 16.00 | 6,763 | +0.00(+0.00%) |
Nov 28, 2016 | 15.86 | 16.02 | 15.76 | 16.00 | 21,936 | +0.29(+1.85%) |
Nov 25, 2016 | 16.03 | 16.15 | 15.65 | 15.71 | 1,253 | -0.49(-3.02%) |
Nov 23, 2016 | 16.20 | 16.20 | 16.20 | 0 | +0.04(+0.25%) | |
Nov 22, 2016 | 16.45 | 16.45 | 16.15 | 16.16 | 174,179 | -0.34(-2.06%) |
Nov 21, 2016 | 16.53 | 16.95 | 16.22 | 16.50 | 14,346 | -0.02(-0.12%) |
Nov 18, 2016 | 16.62 | 16.63 | 16.50 | 16.52 | 13,437 | -0.13(-0.78%) |
Nov 17, 2016 | 16.56 | 16.78 | 16.56 | 16.65 | 10,469 | -0.11(-0.66%) |
Nov 16, 2016 | 17.00 | 17.00 | 16.74 | 16.76 | 7,716 | -0.24(-1.41%) |
Nov 15, 2016 | 16.75 | 17.22 | 16.62 | 17.00 | 9,695 | +0.00(+0.00%) |
Nov 14, 2016 | 16.50 | 17.00 | 16.20 | 17.00 | 9,220 | +0.86(+5.33%) |
Nov 11, 2016 | 15.73 | 16.50 | 15.62 | 16.14 | 16,000 | +0.35(+2.22%) |
Nov 10, 2016 | 15.70 | 15.79 | 15.38 | 15.79 | 5,887 | +0.29(+1.87%) |
Nov 09, 2016 | 15.10 | 15.79 | 15.10 | 15.50 | 8,313 | +0.24(+1.57%) |
Nov 08, 2016 | 15.00 | 15.26 | 14.72 | 15.26 | 22,261 | -0.15(-0.97%) |
Nov 07, 2016 | 15.60 | 15.66 | 15.12 | 15.41 | 13,973 | -0.08(-0.52%) |
Nov 04, 2016 | 15.50 | 15.58 | 14.85 | 15.49 | 9,354 | -0.06(-0.39%) |
Nov 03, 2016 | 15.61 | 16.32 | 15.54 | 15.55 | 6,478 | -0.27(-1.71%) |
Nov 02, 2016 | 16.40 | 16.40 | 15.56 | 15.82 | 5,959 | -0.50(-3.06%) |
Nov 01, 2016 | 16.50 | 16.67 | 16.15 | 16.32 | 5,249 | -0.18(-1.09%) |
Oct 31, 2016 | 16.84 | 16.84 | 16.50 | 16.50 | 9,748 | -0.34(-2.02%) |
Oct 28, 2016 | 16.75 | 16.99 | 16.61 | 16.84 | 7,390 | -0.15(-0.88%) |
Oct 27, 2016 | 16.88 | 17.42 | 16.82 | 16.99 | 5,719 | -0.02(-0.12%) |
Oct 26, 2016 | 16.90 | 17.29 | 16.84 | 17.01 | 9,382 | +0.09(+0.53%) |
Oct 25, 2016 | 17.29 | 17.29 | 16.55 | 16.92 | 345,156 | -0.08(-0.47%) |
Oct 24, 2016 | 17.75 | 18.24 | 16.80 | 17.00 | 112,242 | +0.00(+0.00%) |
Oct 21, 2016 | 15.73 | 17.00 | 15.46 | 17.00 | 39,044 | +1.61(+10.46%) |
Oct 20, 2016 | 15.39 | 15.53 | 14.50 | 15.39 | 21,072 | +0.09(+0.59%) |
Oct 19, 2016 | 15.41 | 15.71 | 14.87 | 15.30 | 20,497 | -0.30(-1.92%) |
Oct 18, 2016 | 15.65 | 15.68 | 15.14 | 15.60 | 14,130 | -0.05(-0.32%) |
Oct 17, 2016 | 16.21 | 16.21 | 15.50 | 15.65 | 23,516 | -0.67(-4.11%) |
Oct 14, 2016 | 17.04 | 17.04 | 16.11 | 16.32 | 13,483 | -0.43(-2.57%) |
Oct 13, 2016 | 17.11 | 17.11 | 15.59 | 16.75 | 23,421 | -0.39(-2.25%) |
Oct 12, 2016 | 17.48 | 17.83 | 17.00 | 17.14 | 25,856 | -0.52(-2.97%) |
Oct 11, 2016 | 17.40 | 17.89 | 17.22 | 17.66 | 21,067 | +0.19(+1.09%) |
Oct 10, 2016 | 16.67 | 17.47 | 16.67 | 17.47 | 38,397 | +0.55(+3.25%) |
Oct 07, 2016 | 16.34 | 16.92 | 15.97 | 16.92 | 30,938 | +0.63(+3.87%) |
Oct 06, 2016 | 15.41 | 16.29 | 15.32 | 16.29 | 72,304 | +0.94(+6.12%) |
Oct 05, 2016 | 14.18 | 15.47 | 14.18 | 15.35 | 31,168 | +1.24(+8.79%) |
Oct 04, 2016 | 12.99 | 14.37 | 12.99 | 14.11 | 51,396 | +1.30(+10.15%) |
Oct 03, 2016 | 12.60 | 12.90 | 12.60 | 12.81 | 21,524 | +0.13(+1.03%) |
Sep 30, 2016 | 12.11 | 12.93 | 12.11 | 12.68 | 13,391 | +0.41(+3.34%) |
Sep 29, 2016 | 12.27 | 12.63 | 12.17 | 12.27 | 18,750 | -0.04(-0.32%) |
Sep 28, 2016 | 11.80 | 12.36 | 11.70 | 12.31 | 17,428 | +0.59(+5.03%) |
Sep 27, 2016 | 11.66 | 11.95 | 11.53 | 11.72 | 10,897 | -0.08(-0.68%) |
Sep 26, 2016 | 11.40 | 11.95 | 11.25 | 11.80 | 11,943 | +0.15(+1.29%) |
Sep 23, 2016 | 11.57 | 11.75 | 11.45 | 11.65 | 3,091 | +0.09(+0.78%) |
Sep 22, 2016 | 11.11 | 11.75 | 11.11 | 11.56 | 8,244 | +0.42(+3.77%) |
Sep 21, 2016 | 10.26 | 11.39 | 10.19 | 11.14 | 23,540 | +0.96(+9.43%) |
Sep 20, 2016 | 10.10 | 10.39 | 10.00 | 10.18 | 11,140 | +0.31(+3.14%) |
Sep 19, 2016 | 10.49 | 10.49 | 9.870 | 9.870 | 10,398 | +0.02(+0.20%) |
Sep 16, 2016 | 10.15 | 10.34 | 9.850 | 9.850 | 29,529 | -0.23(-2.28%) |
Sep 15, 2016 | 10.38 | 10.50 | 10.00 | 10.08 | 6,873 | -0.26(-2.51%) |
Sep 14, 2016 | 10.49 | 10.61 | 10.32 | 10.34 | 6,333 | -0.16(-1.52%) |
Sep 13, 2016 | 10.92 | 10.92 | 10.50 | 10.50 | 18,828 | -0.37(-3.39%) |
Sep 12, 2016 | 11.03 | 11.03 | 10.82 | 10.87 | 11,495 | -0.20(-1.82%) |
Sep 09, 2016 | 11.02 | 11.10 | 11.02 | 11.07 | 5,174 | +0.06(+0.54%) |
Sep 08, 2016 | 10.95 | 11.01 | 10.78 | 11.01 | 12,759 | +0.22(+2.04%) |
Sep 07, 2016 | 11.01 | 11.01 | 10.68 | 10.79 | 25,777 | -0.34(-3.05%) |
Sep 06, 2016 | 11.86 | 11.86 | 10.80 | 11.13 | 25,022 | -0.74(-6.23%) |
Sep 02, 2016 | 11.88 | 11.87 | 11.87 | 11.87 | 13,500 | -0.01(-0.08%) |
Sep 01, 2016 | 11.45 | 11.90 | 11.36 | 11.88 | 13,836 | +0.34(+2.95%) |
Aug 31, 2016 | 10.90 | 11.60 | 10.90 | 11.54 | 23,542 | +0.64(+5.87%) |
Aug 30, 2016 | 10.20 | 10.90 | 10.20 | 10.90 | 19,285 | +0.74(+7.28%) |
Aug 29, 2016 | 9.710 | 10.45 | 9.630 | 10.16 | 21,640 | +0.75(+7.97%) |
Aug 26, 2016 | 9.330 | 9.600 | 9.300 | 9.410 | 9,388 | -0.09(-0.95%) |
Aug 25, 2016 | 9.410 | 9.620 | 9.350 | 9.500 | 8,425 | +0.17(+1.82%) |
Aug 24, 2016 | 9.350 | 9.500 | 9.200 | 9.330 | 46,055 | -0.02(-0.21%) |
Aug 23, 2016 | 9.290 | 9.480 | 9.190 | 9.350 | 9,441 | +0.03(+0.32%) |
Aug 22, 2016 | 8.740 | 9.340 | 8.740 | 9.320 | 33,268 | +0.05(+0.54%) |
Aug 19, 2016 | 9.350 | 9.350 | 8.980 | 9.270 | 30,695 | +0.11(+1.20%) |
Aug 18, 2016 | 8.700 | 9.440 | 8.540 | 9.160 | 24,816 | +0.26(+2.92%) |
Aug 17, 2016 | 8.730 | 9.110 | 8.150 | 8.900 | 19,645 | +0.25(+2.89%) |
Aug 16, 2016 | 8.070 | 8.860 | 7.790 | 8.650 | 53,516 | +0.52(+6.33%) |
Aug 15, 2016 | 7.510 | 8.400 | 7.460 | 8.135 | 23,738 | +0.60(+8.03%) |
Aug 12, 2016 | 7.300 | 7.800 | 7.270 | 7.530 | 13,830 | +0.17(+2.31%) |
Aug 11, 2016 | 7.300 | 7.690 | 7.300 | 7.360 | 21,470 | -0.08(-1.08%) |
Aug 10, 2016 | 7.660 | 7.670 | 7.370 | 7.440 | 10,025 | -0.23(-3.00%) |
Aug 09, 2016 | 7.420 | 7.750 | 7.420 | 7.670 | 10,047 | -0.08(-1.03%) |
Aug 08, 2016 | 7.410 | 7.990 | 7.410 | 7.750 | 15,404 | +0.16(+2.11%) |
Aug 05, 2016 | 7.400 | 7.790 | 7.260 | 7.590 | 18,314 | +0.29(+3.97%) |
Aug 04, 2016 | 7.080 | 8.110 | 7.080 | 7.300 | 28,075 | -0.55(-7.01%) |
Aug 03, 2016 | 6.760 | 8.100 | 6.701 | 7.850 | 33,087 | +0.82(+11.66%) |
Aug 02, 2016 | 6.600 | 7.300 | 6.600 | 7.030 | 36,186 | +0.14(+2.03%) |
Aug 01, 2016 | 7.350 | 7.430 | 6.790 | 6.890 | 62,527 | -0.61(-8.13%) |
Jul 29, 2016 | 8.250 | 8.250 | 7.250 | 7.500 | 84,032 | -0.35(-4.46%) |
Jul 28, 2016 | 7.420 | 8.230 | 7.420 | 7.850 | 49,413 | +0.35(+4.67%) |
Jul 27, 2016 | 8.530 | 8.742 | 7.170 | 7.500 | 136,070 | -1.36(-15.35%) |
Jul 26, 2016 | 10.00 | 10.36 | 8.560 | 8.860 | 67,383 | -1.29(-12.71%) |