Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.150 | 3.150 | 3.000 | 3.090 | 66,174 | -0.06(-1.90%) |
May 30, 2017 | 3.070 | 3.210 | 3.050 | 3.150 | 243,427 | +0.08(+2.61%) |
May 26, 2017 | 3.090 | 3.110 | 3.000 | 3.070 | 74,781 | -0.02(-0.65%) |
May 25, 2017 | 3.170 | 3.210 | 3.030 | 3.090 | 103,502 | -0.08(-2.52%) |
May 24, 2017 | 3.190 | 3.210 | 3.080 | 3.170 | 69,028 | -0.02(-0.63%) |
May 23, 2017 | 3.180 | 3.260 | 3.080 | 3.190 | 90,643 | +0.02(+0.63%) |
May 22, 2017 | 3.090 | 3.180 | 3.060 | 3.170 | 82,235 | +0.09(+2.92%) |
May 19, 2017 | 3.210 | 3.210 | 3.060 | 3.080 | 86,463 | -0.12(-3.75%) |
May 18, 2017 | 3.010 | 3.210 | 3.000 | 3.200 | 121,173 | +0.15(+4.92%) |
May 17, 2017 | 3.180 | 3.236 | 3.022 | 3.050 | 164,686 | -0.16(-4.98%) |
May 16, 2017 | 3.170 | 3.320 | 3.100 | 3.210 | 96,636 | +0.04(+1.26%) |
May 15, 2017 | 3.250 | 3.480 | 3.140 | 3.170 | 199,481 | -0.05(-1.55%) |
May 12, 2017 | 3.350 | 3.450 | 3.210 | 3.220 | 99,540 | -0.14(-4.17%) |
May 11, 2017 | 2.960 | 3.400 | 2.960 | 3.360 | 214,261 | -0.08(-2.33%) |
May 10, 2017 | 3.230 | 3.610 | 3.230 | 3.440 | 212,633 | +0.20(+6.17%) |
May 09, 2017 | 3.240 | 3.490 | 3.150 | 3.240 | 121,737 | +0.00(+0.00%) |
May 08, 2017 | 3.160 | 3.320 | 3.130 | 3.240 | 77,346 | +0.07(+2.21%) |
May 05, 2017 | 3.110 | 3.286 | 3.020 | 3.170 | 95,229 | +0.05(+1.60%) |
May 04, 2017 | 3.090 | 3.190 | 3.070 | 3.120 | 77,996 | +0.00(+0.00%) |
May 03, 2017 | 3.140 | 3.250 | 3.050 | 3.120 | 204,299 | +0.00(+0.00%) |
May 02, 2017 | 3.010 | 3.510 | 3.010 | 3.120 | 394,529 | +0.14(+4.70%) |
May 01, 2017 | 3.140 | 3.228 | 2.940 | 2.980 | 198,034 | -0.13(-4.18%) |
Apr 28, 2017 | 3.300 | 3.350 | 3.100 | 3.110 | 132,281 | -0.21(-6.33%) |
Apr 27, 2017 | 3.210 | 3.340 | 3.180 | 3.320 | 118,961 | +0.08(+2.47%) |
Apr 26, 2017 | 3.560 | 3.680 | 3.210 | 3.240 | 290,327 | -0.29(-8.22%) |
Apr 25, 2017 | 3.230 | 3.560 | 3.150 | 3.530 | 307,325 | +0.33(+10.31%) |
Apr 24, 2017 | 3.340 | 3.400 | 3.170 | 3.200 | 213,168 | -0.10(-3.03%) |
Apr 21, 2017 | 3.550 | 3.550 | 3.300 | 3.300 | 177,921 | -0.19(-5.44%) |
Apr 20, 2017 | 3.530 | 3.750 | 3.450 | 3.490 | 144,027 | -0.03(-0.85%) |
Apr 19, 2017 | 3.480 | 3.540 | 3.327 | 3.520 | 170,217 | +0.04(+1.15%) |
Apr 18, 2017 | 3.630 | 3.630 | 3.440 | 3.480 | 198,727 | -0.16(-4.40%) |
Apr 17, 2017 | 3.860 | 3.865 | 3.600 | 3.640 | 136,618 | -0.22(-5.70%) |
Apr 13, 2017 | 4.030 | 4.135 | 3.760 | 3.860 | 236,822 | -0.20(-4.93%) |
Apr 12, 2017 | 4.250 | 4.250 | 4.000 | 4.060 | 125,304 | -0.18(-4.25%) |
Apr 11, 2017 | 4.460 | 4.516 | 4.120 | 4.240 | 190,578 | -0.21(-4.72%) |
Apr 10, 2017 | 5.220 | 5.240 | 4.350 | 4.450 | 716,490 | -0.75(-14.42%) |
Apr 07, 2017 | 5.390 | 5.470 | 5.180 | 5.200 | 97,540 | -0.22(-4.06%) |
Apr 06, 2017 | 5.460 | 5.460 | 5.150 | 5.420 | 90,480 | -0.03(-0.55%) |
Apr 05, 2017 | 5.250 | 5.700 | 5.150 | 5.450 | 183,270 | +0.23(+4.41%) |
Apr 04, 2017 | 5.310 | 5.460 | 5.060 | 5.220 | 218,574 | -0.09(-1.69%) |
Apr 03, 2017 | 5.000 | 5.420 | 4.980 | 5.310 | 210,879 | +0.35(+7.06%) |
Mar 31, 2017 | 4.710 | 4.980 | 4.320 | 4.960 | 344,427 | -0.13(-2.55%) |
Mar 30, 2017 | 4.980 | 5.120 | 4.820 | 5.090 | 144,532 | +0.13(+2.62%) |
Mar 29, 2017 | 4.700 | 5.050 | 4.700 | 4.960 | 122,636 | +0.24(+5.08%) |
Mar 28, 2017 | 4.660 | 4.820 | 4.570 | 4.720 | 59,974 | +0.02(+0.43%) |
Mar 27, 2017 | 4.740 | 5.020 | 4.567 | 4.700 | 111,634 | -0.05(-1.05%) |
Mar 24, 2017 | 4.760 | 4.930 | 4.650 | 4.750 | 144,088 | -0.01(-0.21%) |
Mar 23, 2017 | 5.050 | 5.120 | 4.700 | 4.760 | 147,094 | -0.31(-6.11%) |
Mar 22, 2017 | 5.030 | 5.304 | 4.973 | 5.070 | 313,754 | -0.03(-0.59%) |
Mar 21, 2017 | 5.520 | 5.719 | 5.010 | 5.100 | 402,103 | -0.42(-7.61%) |
Mar 20, 2017 | 5.470 | 5.710 | 5.306 | 5.520 | 453,263 | +0.01(+0.18%) |
Mar 17, 2017 | 5.060 | 6.430 | 5.050 | 5.510 | 1,218,480 | +0.45(+8.89%) |
Mar 16, 2017 | 4.230 | 5.319 | 4.230 | 5.060 | 586,529 | +0.85(+20.19%) |
Mar 15, 2017 | 4.110 | 4.250 | 4.110 | 4.210 | 112,111 | +0.10(+2.43%) |
Mar 14, 2017 | 4.000 | 4.210 | 3.860 | 4.110 | 272,138 | +0.01(+0.24%) |
Mar 13, 2017 | 4.330 | 4.390 | 4.010 | 4.100 | 359,310 | -0.23(-5.31%) |
Mar 10, 2017 | 4.580 | 4.594 | 4.000 | 4.330 | 442,938 | -0.22(-4.84%) |
Mar 09, 2017 | 4.640 | 4.830 | 4.500 | 4.550 | 250,482 | -0.09(-1.94%) |
Mar 08, 2017 | 4.980 | 5.090 | 4.540 | 4.640 | 442,390 | -0.30(-6.07%) |
Mar 07, 2017 | 5.040 | 5.490 | 4.545 | 4.940 | 703,772 | -0.56(-10.18%) |
Mar 06, 2017 | 7.140 | 7.140 | 5.450 | 5.500 | 946,383 | -1.67(-23.29%) |
Mar 03, 2017 | 7.570 | 7.600 | 7.030 | 7.170 | 135,005 | -0.40(-5.28%) |
Mar 02, 2017 | 7.590 | 7.670 | 7.380 | 7.570 | 90,763 | -0.07(-0.92%) |
Mar 01, 2017 | 7.640 | 7.790 | 7.460 | 7.640 | 128,621 | +0.07(+0.92%) |
Feb 28, 2017 | 7.750 | 7.750 | 7.500 | 7.570 | 82,735 | -0.17(-2.20%) |
Feb 27, 2017 | 7.520 | 7.800 | 7.260 | 7.740 | 176,127 | +0.20(+2.65%) |
Feb 24, 2017 | 7.550 | 7.640 | 7.370 | 7.540 | 98,606 | -0.08(-1.05%) |
Feb 23, 2017 | 7.690 | 7.880 | 7.570 | 7.620 | 103,165 | -0.08(-1.04%) |
Feb 22, 2017 | 7.740 | 7.930 | 7.620 | 7.700 | 83,248 | -0.06(-0.77%) |
Feb 21, 2017 | 7.680 | 7.810 | 7.680 | 7.760 | 109,582 | -0.08(-1.02%) |
Feb 17, 2017 | 7.840 | 7.840 | 7.840 | 0 | +0.04(+0.51%) | |
Feb 16, 2017 | 7.800 | 7.910 | 7.680 | 7.800 | 88,298 | -0.15(-1.89%) |
Feb 15, 2017 | 7.850 | 7.970 | 7.800 | 7.950 | 112,464 | +0.11(+1.40%) |
Feb 14, 2017 | 8.000 | 8.160 | 7.751 | 7.840 | 164,732 | -0.11(-1.38%) |
Feb 13, 2017 | 7.980 | 8.016 | 7.835 | 7.950 | 122,422 | +0.06(+0.76%) |
Feb 10, 2017 | 7.840 | 7.990 | 7.610 | 7.890 | 127,163 | +0.09(+1.15%) |
Feb 09, 2017 | 7.540 | 7.870 | 7.540 | 7.800 | 162,234 | +0.21(+2.77%) |
Feb 08, 2017 | 7.630 | 7.780 | 7.500 | 7.590 | 94,202 | -0.07(-0.91%) |
Feb 07, 2017 | 7.560 | 7.820 | 7.430 | 7.660 | 122,309 | +0.08(+1.06%) |
Feb 06, 2017 | 7.950 | 7.950 | 7.500 | 7.580 | 218,721 | -0.37(-4.65%) |
Feb 03, 2017 | 8.000 | 8.060 | 7.900 | 7.950 | 102,225 | -0.03(-0.38%) |
Feb 02, 2017 | 8.050 | 8.240 | 7.870 | 7.980 | 85,057 | -0.10(-1.24%) |
Feb 01, 2017 | 8.130 | 8.340 | 7.630 | 8.080 | 241,909 | -0.06(-0.74%) |
Jan 31, 2017 | 8.500 | 8.500 | 7.920 | 8.140 | 257,358 | -0.11(-1.33%) |
Jan 30, 2017 | 9.080 | 9.155 | 8.160 | 8.250 | 288,746 | -0.86(-9.44%) |
Jan 27, 2017 | 9.310 | 9.585 | 9.070 | 9.110 | 150,218 | -0.29(-3.09%) |
Jan 26, 2017 | 9.520 | 9.860 | 9.370 | 9.400 | 73,765 | -0.20(-2.08%) |
Jan 25, 2017 | 9.630 | 9.670 | 9.448 | 9.600 | 85,896 | +0.05(+0.52%) |
Jan 24, 2017 | 9.520 | 9.795 | 9.400 | 9.550 | 151,463 | +0.04(+0.42%) |
Jan 23, 2017 | 9.520 | 9.650 | 9.420 | 9.510 | 147,676 | -0.06(-0.63%) |
Jan 20, 2017 | 9.550 | 9.804 | 9.510 | 9.570 | 126,517 | +0.01(+0.10%) |
Jan 19, 2017 | 9.860 | 9.990 | 9.520 | 9.560 | 75,639 | -0.31(-3.14%) |
Jan 18, 2017 | 9.750 | 10.02 | 9.700 | 9.870 | 63,049 | +0.11(+1.13%) |
Jan 17, 2017 | 9.970 | 9.980 | 9.660 | 9.760 | 105,046 | -0.24(-2.40%) |
Jan 13, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.12(+1.21%) | |
Jan 12, 2017 | 9.920 | 10.01 | 9.510 | 9.880 | 149,558 | -0.05(-0.50%) |
Jan 11, 2017 | 10.10 | 10.26 | 9.710 | 9.930 | 141,585 | -0.23(-2.26%) |
Jan 10, 2017 | 10.03 | 10.26 | 10.01 | 10.16 | 95,511 | +0.09(+0.89%) |
Jan 09, 2017 | 10.53 | 10.56 | 10.02 | 10.07 | 200,267 | -0.49(-4.64%) |
Jan 06, 2017 | 10.77 | 10.87 | 10.28 | 10.56 | 153,184 | +0.29(+2.82%) |
Jan 05, 2017 | 10.49 | 10.49 | 9.950 | 10.27 | 79,713 | -0.04(-0.39%) |
Jan 04, 2017 | 10.05 | 10.36 | 9.830 | 10.31 | 160,368 | +0.48(+4.88%) |
Jan 03, 2017 | 10.07 | 10.29 | 9.610 | 9.830 | 154,020 | -0.11(-1.11%) |
Dec 30, 2016 | 9.940 | 9.940 | 9.940 | 0 | -0.15(-1.49%) | |
Dec 29, 2016 | 10.36 | 10.44 | 10.04 | 10.09 | 93,485 | -0.29(-2.79%) |
Dec 28, 2016 | 10.81 | 11.03 | 10.24 | 10.38 | 103,421 | -0.48(-4.42%) |
Dec 27, 2016 | 10.98 | 11.05 | 10.71 | 10.86 | 124,806 | -0.10(-0.91%) |
Dec 23, 2016 | 10.96 | 10.96 | 10.96 | 0 | +0.39(+3.69%) | |
Dec 22, 2016 | 11.68 | 11.79 | 10.51 | 10.57 | 135,213 | -1.12(-9.58%) |
Dec 21, 2016 | 11.16 | 11.90 | 10.93 | 11.69 | 161,249 | +0.55(+4.94%) |
Dec 20, 2016 | 10.38 | 11.18 | 10.38 | 11.14 | 208,378 | +0.77(+7.43%) |
Dec 19, 2016 | 10.31 | 10.48 | 10.08 | 10.37 | 147,089 | +0.02(+0.24%) |
Dec 16, 2016 | 9.780 | 10.38 | 9.730 | 10.35 | 4,394,837 | +0.63(+6.54%) |
Dec 15, 2016 | 11.73 | 11.95 | 9.700 | 9.710 | 1,036,205 | -1.90(-16.37%) |
Dec 14, 2016 | 10.76 | 11.88 | 10.76 | 11.61 | 518,354 | +0.75(+6.91%) |
Dec 13, 2016 | 10.57 | 11.30 | 10.57 | 10.86 | 491,639 | +0.28(+2.65%) |
Dec 12, 2016 | 10.57 | 11.25 | 10.50 | 10.58 | 582,312 | +0.10(+0.95%) |
Dec 09, 2016 | 10.01 | 10.99 | 10.00 | 10.48 | 253,103 | +0.48(+4.80%) |
Dec 08, 2016 | 10.00 | 10.05 | 9.620 | 10.00 | 109,768 | +0.09(+0.91%) |
Dec 07, 2016 | 10.05 | 10.19 | 9.720 | 9.910 | 208,337 | -0.01(-0.10%) |
Dec 06, 2016 | 9.990 | 10.05 | 9.610 | 9.920 | 165,219 | -0.05(-0.50%) |
Dec 05, 2016 | 10.59 | 10.59 | 9.730 | 9.970 | 334,765 | -0.63(-5.94%) |
Dec 02, 2016 | 11.00 | 11.15 | 10.30 | 10.60 | 433,434 | -0.72(-6.36%) |
Dec 01, 2016 | 11.55 | 11.99 | 11.05 | 11.32 | 115,512 | -0.21(-1.82%) |
Nov 30, 2016 | 12.14 | 12.26 | 11.28 | 11.53 | 215,313 | -0.41(-3.43%) |
Nov 29, 2016 | 12.94 | 13.10 | 11.81 | 11.94 | 162,354 | -1.05(-8.08%) |
Nov 28, 2016 | 12.49 | 13.12 | 12.19 | 12.99 | 124,950 | +0.45(+3.59%) |
Nov 25, 2016 | 12.19 | 12.61 | 12.05 | 12.54 | 50,911 | +0.30(+2.45%) |
Nov 23, 2016 | 12.24 | 12.24 | 12.24 | 0 | +0.26(+2.17%) | |
Nov 22, 2016 | 11.96 | 12.12 | 11.73 | 11.98 | 49,541 | +0.00(+0.00%) |
Nov 21, 2016 | 11.62 | 12.18 | 11.62 | 11.98 | 57,383 | +0.26(+2.22%) |
Nov 18, 2016 | 12.02 | 12.38 | 11.53 | 11.72 | 47,041 | -0.26(-2.17%) |
Nov 17, 2016 | 11.91 | 12.15 | 11.86 | 11.98 | 36,680 | +0.21(+1.78%) |
Nov 16, 2016 | 11.91 | 12.37 | 11.56 | 11.77 | 49,754 | +0.02(+0.17%) |
Nov 15, 2016 | 11.54 | 12.51 | 11.31 | 11.75 | 166,400 | +0.20(+1.73%) |
Nov 14, 2016 | 11.07 | 11.76 | 11.07 | 11.55 | 67,107 | +0.51(+4.62%) |
Nov 11, 2016 | 10.49 | 11.11 | 10.34 | 11.04 | 119,163 | +0.54(+5.14%) |
Nov 10, 2016 | 10.35 | 10.70 | 10.03 | 10.50 | 56,502 | +0.40(+3.96%) |
Nov 09, 2016 | 9.670 | 10.82 | 9.670 | 10.10 | 128,184 | +0.01(+0.10%) |
Nov 08, 2016 | 11.01 | 11.39 | 9.920 | 10.09 | 198,349 | -1.08(-9.67%) |
Nov 07, 2016 | 11.24 | 11.77 | 10.90 | 11.17 | 80,337 | +0.07(+0.63%) |
Nov 04, 2016 | 11.02 | 11.28 | 10.79 | 11.10 | 76,094 | +0.05(+0.45%) |
Nov 03, 2016 | 12.58 | 12.58 | 10.99 | 11.05 | 135,283 | -1.41(-11.32%) |
Nov 02, 2016 | 12.78 | 12.84 | 12.42 | 12.46 | 29,073 | -0.40(-3.11%) |
Nov 01, 2016 | 13.13 | 13.13 | 12.65 | 12.86 | 36,671 | -0.27(-2.06%) |
Oct 31, 2016 | 12.90 | 13.22 | 12.76 | 13.13 | 68,755 | +0.12(+0.92%) |
Oct 28, 2016 | 12.83 | 13.17 | 12.83 | 13.01 | 32,205 | +0.09(+0.70%) |
Oct 27, 2016 | 12.96 | 13.26 | 12.66 | 12.92 | 55,475 | -0.11(-0.84%) |
Oct 26, 2016 | 13.16 | 13.26 | 12.95 | 13.03 | 42,783 | -0.11(-0.84%) |
Oct 25, 2016 | 13.41 | 13.68 | 13.08 | 13.14 | 66,305 | -0.11(-0.83%) |
Oct 24, 2016 | 13.50 | 13.70 | 13.21 | 13.25 | 20,733 | -0.20(-1.49%) |
Oct 21, 2016 | 13.55 | 13.71 | 13.42 | 13.45 | 34,660 | -0.23(-1.68%) |
Oct 20, 2016 | 13.51 | 13.76 | 13.28 | 13.68 | 32,970 | +0.06(+0.44%) |
Oct 19, 2016 | 13.40 | 13.88 | 13.38 | 13.62 | 48,689 | -0.07(-0.51%) |
Oct 18, 2016 | 13.19 | 13.80 | 13.08 | 13.69 | 85,516 | +0.84(+6.54%) |
Oct 17, 2016 | 12.66 | 12.98 | 12.60 | 12.85 | 26,221 | +0.06(+0.47%) |
Oct 14, 2016 | 12.96 | 13.24 | 12.65 | 12.79 | 53,939 | -0.05(-0.39%) |
Oct 13, 2016 | 13.10 | 13.75 | 12.76 | 12.84 | 80,757 | -0.38(-2.87%) |
Oct 12, 2016 | 13.56 | 13.76 | 13.09 | 13.22 | 45,320 | -0.45(-3.29%) |
Oct 11, 2016 | 13.34 | 13.79 | 13.18 | 13.67 | 89,017 | +0.34(+2.55%) |
Oct 10, 2016 | 13.38 | 13.38 | 13.05 | 13.33 | 61,653 | -0.08(-0.60%) |
Oct 07, 2016 | 13.03 | 13.59 | 12.87 | 13.41 | 71,738 | +0.34(+2.60%) |
Oct 06, 2016 | 13.15 | 13.18 | 12.92 | 13.07 | 25,446 | -0.02(-0.15%) |
Oct 05, 2016 | 13.13 | 13.21 | 12.81 | 13.09 | 81,332 | +0.03(+0.23%) |
Oct 04, 2016 | 13.27 | 13.37 | 13.02 | 13.06 | 22,287 | -0.16(-1.21%) |
Oct 03, 2016 | 13.35 | 13.70 | 13.01 | 13.22 | 126,673 | +0.07(+0.53%) |
Sep 30, 2016 | 13.44 | 13.80 | 13.00 | 13.15 | 775,275 | -0.27(-2.01%) |
Sep 29, 2016 | 13.73 | 13.79 | 13.35 | 13.42 | 185,009 | -0.30(-2.19%) |
Sep 28, 2016 | 12.70 | 13.80 | 12.70 | 13.72 | 137,671 | +0.94(+7.36%) |
Sep 27, 2016 | 12.65 | 13.20 | 12.50 | 12.78 | 66,532 | -0.07(-0.54%) |
Sep 26, 2016 | 13.39 | 13.46 | 12.64 | 12.85 | 91,440 | -0.56(-4.18%) |
Sep 23, 2016 | 13.50 | 13.96 | 13.27 | 13.41 | 72,541 | -0.35(-2.54%) |
Sep 22, 2016 | 13.93 | 13.93 | 13.28 | 13.76 | 115,590 | +0.25(+1.85%) |
Sep 21, 2016 | 13.05 | 13.54 | 13.05 | 13.51 | 49,877 | +0.30(+2.27%) |
Sep 20, 2016 | 13.75 | 13.75 | 12.70 | 13.21 | 162,886 | -0.41(-3.01%) |
Sep 19, 2016 | 14.54 | 14.62 | 13.16 | 13.62 | 441,285 | -0.88(-6.07%) |
Sep 16, 2016 | 15.07 | 15.33 | 13.89 | 14.50 | 305,771 | -0.85(-5.54%) |
Sep 15, 2016 | 13.33 | 15.80 | 12.73 | 15.35 | 527,779 | +2.15(+16.29%) |
Sep 14, 2016 | 13.00 | 13.35 | 12.68 | 13.20 | 114,020 | +0.20(+1.54%) |
Sep 13, 2016 | 13.11 | 13.11 | 12.01 | 13.00 | 118,528 | -0.21(-1.55%) |
Sep 12, 2016 | 13.08 | 13.25 | 13.00 | 13.21 | 37,720 | +0.03(+0.19%) |
Sep 09, 2016 | 13.25 | 13.40 | 13.06 | 13.18 | 36,988 | -0.07(-0.53%) |
Sep 08, 2016 | 12.75 | 13.35 | 12.75 | 13.25 | 67,226 | +0.44(+3.43%) |
Sep 07, 2016 | 12.43 | 13.07 | 12.40 | 12.81 | 44,049 | +0.34(+2.73%) |
Sep 06, 2016 | 12.80 | 12.80 | 12.26 | 12.47 | 50,577 | -0.05(-0.40%) |
Sep 02, 2016 | 12.35 | 12.52 | 12.52 | 12.52 | 20,300 | +0.05(+0.44%) |
Sep 01, 2016 | 13.24 | 13.24 | 12.26 | 12.46 | 93,333 | -0.64(-4.92%) |
Aug 31, 2016 | 13.15 | 13.29 | 12.80 | 13.11 | 99,394 | -0.11(-0.83%) |
Aug 30, 2016 | 12.70 | 13.50 | 12.50 | 13.22 | 161,698 | +0.61(+4.84%) |
Aug 29, 2016 | 12.38 | 12.75 | 12.38 | 12.61 | 47,620 | +0.22(+1.78%) |
Aug 26, 2016 | 12.24 | 12.70 | 12.07 | 12.39 | 30,815 | +0.13(+1.06%) |
Aug 25, 2016 | 12.22 | 12.52 | 11.98 | 12.26 | 49,145 | +0.15(+1.24%) |
Aug 24, 2016 | 12.70 | 12.90 | 11.88 | 12.11 | 288,003 | -0.65(-5.09%) |
Aug 23, 2016 | 12.45 | 12.94 | 12.33 | 12.76 | 78,073 | +0.44(+3.57%) |
Aug 22, 2016 | 12.80 | 12.99 | 12.28 | 12.32 | 114,832 | -0.47(-3.67%) |
Aug 19, 2016 | 12.78 | 13.13 | 12.61 | 12.79 | 42,663 | +0.09(+0.71%) |
Aug 18, 2016 | 12.68 | 13.43 | 11.81 | 12.70 | 252,396 | +0.26(+2.09%) |
Aug 17, 2016 | 11.90 | 12.74 | 11.52 | 12.44 | 79,978 | +0.71(+6.05%) |
Aug 16, 2016 | 11.94 | 12.59 | 11.60 | 11.73 | 109,906 | -0.13(-1.10%) |
Aug 15, 2016 | 11.64 | 12.27 | 11.55 | 11.86 | 138,903 | +0.36(+3.13%) |
Aug 12, 2016 | 10.71 | 11.50 | 10.71 | 11.50 | 146,530 | +0.90(+8.49%) |
Aug 11, 2016 | 10.50 | 10.97 | 10.44 | 10.60 | 74,442 | +0.20(+1.92%) |
Aug 10, 2016 | 10.60 | 11.00 | 10.09 | 10.40 | 240,104 | +0.43(+4.31%) |
Aug 09, 2016 | 9.900 | 9.970 | 9.900 | 9.970 | 23,107 | +0.01(+0.10%) |
Aug 08, 2016 | 10.00 | 10.00 | 9.900 | 9.960 | 45,157 | -0.12(-1.19%) |
Aug 05, 2016 | 10.12 | 10.15 | 10.02 | 10.08 | 41,208 | +0.03(+0.30%) |
Aug 04, 2016 | 9.980 | 10.10 | 9.900 | 10.05 | 109,293 | +0.07(+0.70%) |
Aug 03, 2016 | 10.00 | 10.08 | 9.940 | 9.980 | 17,320 | -0.01(-0.10%) |
Aug 02, 2016 | 10.09 | 10.09 | 9.910 | 9.990 | 25,861 | +0.01(+0.10%) |
Aug 01, 2016 | 9.980 | 10.14 | 9.910 | 9.980 | 38,186 | -0.12(-1.19%) |
Jul 29, 2016 | 10.03 | 10.15 | 9.980 | 10.10 | 34,307 | -0.01(-0.10%) |
Jul 28, 2016 | 10.51 | 10.51 | 9.965 | 10.11 | 57,056 | -0.31(-2.98%) |
Jul 27, 2016 | 10.95 | 10.95 | 9.790 | 10.42 | 106,677 | -0.29(-2.71%) |
Jul 26, 2016 | 10.71 | 10.80 | 10.50 | 10.71 | 82,295 | +0.06(+0.56%) |
Jul 25, 2016 | 11.39 | 11.39 | 10.58 | 10.65 | 76,662 | -0.62(-5.50%) |
Jul 22, 2016 | 11.15 | 11.36 | 10.95 | 11.27 | 35,929 | +0.12(+1.08%) |
Jul 21, 2016 | 11.15 | 11.98 | 11.11 | 11.15 | 13,305 | +0.00(+0.00%) |
Jul 20, 2016 | 11.64 | 11.93 | 10.91 | 11.15 | 102,790 | -0.29(-2.53%) |
Jul 19, 2016 | 12.46 | 12.46 | 11.28 | 11.44 | 114,476 | -1.11(-8.84%) |
Jul 18, 2016 | 12.35 | 12.72 | 12.34 | 12.55 | 8,109 | +0.09(+0.72%) |
Jul 15, 2016 | 12.55 | 12.84 | 12.35 | 12.46 | 63,178 | -0.18(-1.42%) |
Jul 14, 2016 | 12.77 | 12.80 | 12.55 | 12.64 | 20,010 | -0.18(-1.40%) |
Jul 13, 2016 | 12.61 | 12.99 | 12.61 | 12.82 | 28,914 | +0.10(+0.79%) |
Jul 12, 2016 | 12.93 | 13.22 | 12.53 | 12.72 | 66,829 | -0.19(-1.47%) |
Jul 11, 2016 | 13.62 | 13.70 | 12.88 | 12.91 | 82,229 | -0.76(-5.56%) |
Jul 08, 2016 | 14.00 | 13.99 | 13.30 | 13.67 | 83,312 | -0.32(-2.29%) |
Jul 07, 2016 | 14.00 | 14.35 | 13.90 | 13.99 | 77,997 | +0.48(+3.55%) |
Jul 05, 2016 | 13.24 | 13.61 | 12.85 | 13.51 | 71,236 | +0.64(+4.97%) |
Jul 01, 2016 | 12.58 | 12.87 | 12.87 | 12.87 | 203,900 | +0.37(+2.96%) |
Jun 30, 2016 | 12.71 | 12.97 | 12.36 | 12.50 | 141,823 | -0.12(-0.95%) |
Jun 29, 2016 | 13.09 | 13.39 | 12.51 | 12.62 | 170,349 | -0.60(-4.54%) |
Jun 28, 2016 | 13.07 | 13.47 | 13.00 | 13.22 | 184,839 | +0.27(+2.08%) |
Jun 27, 2016 | 13.00 | 13.90 | 12.75 | 12.95 | 425,851 | +0.24(+1.89%) |
Jun 24, 2016 | 13.54 | 13.88 | 12.70 | 12.71 | 256,205 | -1.32(-9.41%) |
Jun 23, 2016 | 14.18 | 14.18 | 13.52 | 14.03 | 150,206 | -0.06(-0.43%) |
Jun 22, 2016 | 13.96 | 14.21 | 13.96 | 14.09 | 72,351 | +0.07(+0.50%) |
Jun 21, 2016 | 14.02 | 14.14 | 14.00 | 14.02 | 97,902 | -0.02(-0.14%) |
Jun 20, 2016 | 14.21 | 14.55 | 14.00 | 14.04 | 98,740 | -0.06(-0.43%) |
Jun 17, 2016 | 14.18 | 14.23 | 13.95 | 14.10 | 154,209 | +0.09(+0.64%) |
Jun 16, 2016 | 14.00 | 14.88 | 13.97 | 14.01 | 514,052 | -0.04(-0.28%) |
Jun 15, 2016 | 14.01 | 14.09 | 13.98 | 14.05 | 229,647 | +0.04(+0.29%) |
Jun 14, 2016 | 14.00 | 14.05 | 14.00 | 14.01 | 501,929 | +0.01(+0.07%) |
Jun 13, 2016 | 14.00 | 14.45 | 14.00 | 14.00 | 570,990 | -0.25(-1.75%) |
Jun 10, 2016 | 15.25 | 15.64 | 14.22 | 14.25 | 288,476 | -1.25(-8.06%) |
Jun 09, 2016 | 15.81 | 15.98 | 15.38 | 15.50 | 194,174 | -0.30(-1.90%) |
Jun 08, 2016 | 15.83 | 16.18 | 15.55 | 15.80 | 249,153 | +0.16(+1.02%) |
Jun 07, 2016 | 16.19 | 16.63 | 15.03 | 15.64 | 524,698 | -0.77(-4.69%) |
Jun 06, 2016 | 18.30 | 18.79 | 16.25 | 16.41 | 666,506 | -2.13(-11.49%) |
Jun 03, 2016 | 19.47 | 19.60 | 17.31 | 18.54 | 842,431 | -0.05(-0.27%) |