Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.00 | 12.07 | 11.62 | 11.75 | 195,601 | -0.30(-2.49%) |
Apr 27, 2017 | 12.00 | 12.20 | 11.85 | 12.05 | 198,836 | +0.05(+0.42%) |
Apr 26, 2017 | 11.80 | 12.05 | 11.55 | 12.00 | 173,424 | +0.15(+1.27%) |
Apr 25, 2017 | 11.55 | 11.90 | 11.30 | 11.85 | 114,697 | +0.35(+3.04%) |
Apr 24, 2017 | 11.50 | 11.70 | 11.40 | 11.50 | 103,376 | +0.20(+1.77%) |
Apr 21, 2017 | 11.55 | 11.60 | 11.25 | 11.30 | 107,386 | -0.25(-2.16%) |
Apr 20, 2017 | 11.60 | 11.65 | 11.25 | 11.55 | 114,709 | +0.00(+0.00%) |
Apr 19, 2017 | 11.25 | 11.65 | 11.05 | 11.55 | 452,516 | +0.40(+3.59%) |
Apr 18, 2017 | 11.35 | 11.55 | 11.00 | 11.15 | 888,632 | -0.20(-1.76%) |
Apr 17, 2017 | 11.00 | 11.35 | 11.00 | 11.35 | 128,516 | +0.35(+3.18%) |
Apr 13, 2017 | 11.05 | 11.10 | 11.00 | 11.00 | 78,732 | -0.10(-0.90%) |
Apr 12, 2017 | 11.20 | 11.25 | 10.95 | 11.10 | 62,744 | -0.10(-0.89%) |
Apr 11, 2017 | 11.00 | 11.35 | 10.55 | 11.20 | 89,183 | +0.20(+1.82%) |
Apr 10, 2017 | 11.00 | 11.15 | 10.95 | 11.00 | 87,348 | -0.05(-0.45%) |
Apr 07, 2017 | 11.10 | 11.15 | 10.95 | 11.05 | 74,559 | -0.10(-0.90%) |
Apr 06, 2017 | 11.00 | 11.35 | 10.95 | 11.15 | 159,217 | +0.15(+1.36%) |
Apr 05, 2017 | 11.00 | 11.15 | 10.90 | 11.00 | 90,561 | +0.10(+0.92%) |
Apr 04, 2017 | 10.90 | 11.05 | 10.80 | 10.90 | 155,801 | -0.10(-0.91%) |
Apr 03, 2017 | 11.00 | 11.10 | 10.90 | 11.00 | 95,262 | +0.00(+0.00%) |
Mar 31, 2017 | 10.85 | 11.05 | 10.80 | 11.00 | 101,295 | +0.15(+1.38%) |
Mar 30, 2017 | 11.30 | 11.30 | 10.85 | 10.85 | 152,378 | -0.45(-3.98%) |
Mar 29, 2017 | 11.40 | 11.62 | 11.20 | 11.30 | 239,869 | -0.10(-0.88%) |
Mar 28, 2017 | 11.30 | 11.45 | 11.10 | 11.40 | 116,689 | +0.00(+0.00%) |
Mar 27, 2017 | 10.85 | 11.45 | 10.76 | 11.40 | 134,572 | +0.40(+3.64%) |
Mar 24, 2017 | 11.00 | 11.10 | 10.65 | 11.00 | 70,043 | +0.10(+0.92%) |
Mar 23, 2017 | 10.90 | 11.10 | 10.75 | 10.90 | 107,304 | -0.05(-0.46%) |
Mar 22, 2017 | 10.55 | 11.05 | 10.45 | 10.95 | 206,432 | +0.40(+3.79%) |
Mar 21, 2017 | 11.30 | 11.30 | 10.50 | 10.55 | 169,370 | -0.65(-5.80%) |
Mar 20, 2017 | 11.40 | 11.55 | 11.10 | 11.20 | 349,207 | -0.25(-2.18%) |
Mar 17, 2017 | 11.30 | 11.55 | 11.25 | 11.45 | 452,061 | +0.20(+1.78%) |
Mar 16, 2017 | 11.25 | 11.45 | 11.12 | 11.25 | 403,736 | +0.10(+0.90%) |
Mar 15, 2017 | 11.25 | 11.30 | 11.00 | 11.15 | 174,739 | -0.10(-0.89%) |
Mar 14, 2017 | 11.20 | 11.25 | 10.85 | 11.25 | 162,097 | +0.05(+0.45%) |
Mar 13, 2017 | 11.00 | 11.40 | 10.90 | 11.20 | 184,874 | +0.20(+1.82%) |
Mar 10, 2017 | 9.750 | 11.35 | 9.300 | 11.00 | 613,376 | +1.15(+11.68%) |
Mar 09, 2017 | 9.550 | 9.950 | 9.450 | 9.850 | 188,815 | +0.35(+3.68%) |
Mar 08, 2017 | 9.500 | 9.625 | 9.250 | 9.500 | 95,076 | +0.00(+0.00%) |
Mar 07, 2017 | 9.600 | 9.800 | 9.450 | 9.500 | 94,533 | -0.20(-2.06%) |
Mar 06, 2017 | 10.00 | 10.05 | 9.650 | 9.700 | 84,623 | -0.40(-3.96%) |
Mar 03, 2017 | 9.700 | 10.20 | 9.550 | 10.10 | 136,671 | +0.35(+3.59%) |
Mar 02, 2017 | 10.05 | 10.10 | 9.725 | 9.750 | 96,481 | -0.25(-2.50%) |
Mar 01, 2017 | 10.25 | 10.45 | 9.950 | 10.00 | 161,773 | -0.10(-0.99%) |
Feb 28, 2017 | 10.65 | 10.65 | 10.05 | 10.10 | 138,822 | -0.60(-5.61%) |
Feb 27, 2017 | 10.90 | 11.15 | 10.60 | 10.70 | 75,296 | -0.25(-2.28%) |
Feb 24, 2017 | 11.20 | 11.30 | 10.75 | 10.95 | 131,644 | -0.35(-3.10%) |
Feb 23, 2017 | 11.60 | 11.60 | 11.15 | 11.30 | 64,112 | -0.30(-2.59%) |
Feb 22, 2017 | 11.45 | 11.70 | 11.40 | 11.60 | 76,574 | +0.10(+0.87%) |
Feb 21, 2017 | 11.10 | 11.60 | 11.05 | 11.50 | 122,311 | +0.45(+4.07%) |
Feb 17, 2017 | 11.05 | 11.05 | 11.05 | 0 | +0.15(+1.38%) | |
Feb 16, 2017 | 11.10 | 11.10 | 10.75 | 10.90 | 60,956 | -0.10(-0.91%) |
Feb 15, 2017 | 11.25 | 11.25 | 10.90 | 11.00 | 148,170 | -0.30(-2.65%) |
Feb 14, 2017 | 11.55 | 11.55 | 10.95 | 11.30 | 96,171 | -0.25(-2.16%) |
Feb 13, 2017 | 11.80 | 11.85 | 11.45 | 11.55 | 88,845 | -0.20(-1.70%) |
Feb 10, 2017 | 11.55 | 11.80 | 11.45 | 11.75 | 74,619 | +0.20(+1.73%) |
Feb 09, 2017 | 11.80 | 12.00 | 11.45 | 11.55 | 138,448 | -0.30(-2.53%) |
Feb 08, 2017 | 11.40 | 11.95 | 11.30 | 11.85 | 276,532 | +0.50(+4.41%) |
Feb 07, 2017 | 11.45 | 11.45 | 11.10 | 11.35 | 143,803 | +0.10(+0.89%) |
Feb 06, 2017 | 11.40 | 11.40 | 10.90 | 11.25 | 188,080 | +0.10(+0.90%) |
Feb 03, 2017 | 11.05 | 11.25 | 11.00 | 11.15 | 98,071 | +0.15(+1.36%) |
Feb 02, 2017 | 10.90 | 11.25 | 10.80 | 11.00 | 86,191 | +0.10(+0.92%) |
Feb 01, 2017 | 11.25 | 11.30 | 10.70 | 10.90 | 74,766 | -0.25(-2.24%) |
Jan 31, 2017 | 11.10 | 11.30 | 10.95 | 11.15 | 88,984 | +0.05(+0.45%) |
Jan 30, 2017 | 11.00 | 11.20 | 10.90 | 11.10 | 84,223 | +0.00(+0.00%) |
Jan 27, 2017 | 11.00 | 11.15 | 10.85 | 11.10 | 145,001 | +0.05(+0.45%) |
Jan 26, 2017 | 11.25 | 11.25 | 10.95 | 11.05 | 84,674 | -0.20(-1.78%) |
Jan 25, 2017 | 11.30 | 11.46 | 11.05 | 11.25 | 207,416 | +0.00(+0.00%) |
Jan 24, 2017 | 10.75 | 11.28 | 10.65 | 11.25 | 190,095 | +0.45(+4.17%) |
Jan 23, 2017 | 10.65 | 10.90 | 10.60 | 10.80 | 147,189 | +0.15(+1.41%) |
Jan 20, 2017 | 10.30 | 10.70 | 10.20 | 10.65 | 124,402 | +0.30(+2.90%) |
Jan 19, 2017 | 10.15 | 10.35 | 9.950 | 10.35 | 84,136 | +0.25(+2.48%) |
Jan 18, 2017 | 10.15 | 10.35 | 10.00 | 10.10 | 105,368 | +0.05(+0.50%) |
Jan 17, 2017 | 10.05 | 10.15 | 9.900 | 10.05 | 111,110 | +0.00(+0.00%) |
Jan 13, 2017 | 10.05 | 10.05 | 10.05 | 0 | -0.05(-0.50%) | |
Jan 12, 2017 | 10.20 | 10.30 | 10.05 | 10.10 | 92,752 | -0.15(-1.46%) |
Jan 11, 2017 | 10.10 | 10.55 | 10.03 | 10.25 | 127,905 | +0.15(+1.49%) |
Jan 10, 2017 | 10.00 | 10.20 | 9.950 | 10.10 | 66,801 | +0.10(+1.00%) |
Jan 09, 2017 | 10.20 | 10.25 | 10.00 | 10.00 | 106,966 | -0.10(-0.99%) |
Jan 06, 2017 | 10.35 | 10.35 | 10.00 | 10.10 | 119,959 | -0.25(-2.42%) |
Jan 05, 2017 | 10.40 | 10.60 | 10.20 | 10.35 | 128,502 | -0.15(-1.43%) |
Jan 04, 2017 | 10.20 | 10.65 | 10.20 | 10.50 | 125,408 | +0.30(+2.94%) |
Jan 03, 2017 | 10.20 | 10.35 | 9.950 | 10.20 | 113,712 | +0.05(+0.49%) |
Dec 30, 2016 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 10.05 | 10.40 | 10.00 | 10.15 | 57,543 | +0.15(+1.50%) |
Dec 28, 2016 | 10.00 | 10.25 | 9.900 | 10.00 | 106,051 | -0.05(-0.50%) |
Dec 27, 2016 | 10.20 | 10.35 | 9.950 | 10.05 | 83,849 | -0.05(-0.50%) |
Dec 23, 2016 | 10.10 | 10.10 | 10.10 | 0 | +0.30(+3.06%) | |
Dec 22, 2016 | 9.900 | 10.20 | 9.450 | 9.800 | 169,657 | -0.10(-1.01%) |
Dec 21, 2016 | 10.00 | 10.20 | 9.900 | 9.900 | 179,816 | -0.10(-1.00%) |
Dec 20, 2016 | 10.10 | 10.20 | 9.850 | 10.00 | 115,535 | +0.00(+0.00%) |
Dec 19, 2016 | 10.15 | 10.30 | 9.850 | 10.00 | 82,904 | -0.15(-1.48%) |
Dec 16, 2016 | 9.650 | 10.20 | 9.550 | 10.15 | 311,781 | +0.55(+5.73%) |
Dec 15, 2016 | 9.350 | 9.775 | 9.250 | 9.600 | 113,280 | +0.20(+2.13%) |
Dec 14, 2016 | 9.650 | 9.700 | 9.330 | 9.400 | 71,378 | -0.30(-3.09%) |
Dec 13, 2016 | 9.750 | 9.950 | 9.400 | 9.700 | 122,559 | +0.05(+0.52%) |
Dec 12, 2016 | 9.800 | 9.950 | 9.550 | 9.650 | 80,995 | -0.20(-2.03%) |
Dec 09, 2016 | 9.500 | 9.950 | 9.350 | 9.850 | 121,944 | +0.35(+3.68%) |
Dec 08, 2016 | 9.300 | 9.500 | 9.300 | 9.500 | 88,295 | +0.20(+2.15%) |
Dec 07, 2016 | 9.300 | 9.525 | 9.200 | 9.300 | 110,707 | -0.05(-0.53%) |
Dec 06, 2016 | 9.050 | 9.450 | 8.950 | 9.350 | 88,313 | +0.25(+2.75%) |
Dec 05, 2016 | 9.100 | 9.400 | 9.000 | 9.100 | 121,270 | +0.00(+0.00%) |
Dec 02, 2016 | 8.900 | 9.200 | 8.900 | 9.100 | 49,466 | +0.15(+1.68%) |
Dec 01, 2016 | 9.250 | 9.500 | 8.750 | 8.950 | 202,204 | -0.30(-3.24%) |
Nov 30, 2016 | 9.050 | 9.350 | 9.000 | 9.250 | 123,545 | +0.20(+2.21%) |
Nov 29, 2016 | 8.850 | 9.150 | 8.700 | 9.050 | 99,463 | +0.25(+2.84%) |
Nov 28, 2016 | 8.800 | 9.000 | 8.600 | 8.800 | 119,385 | -0.05(-0.56%) |
Nov 25, 2016 | 9.350 | 9.450 | 8.800 | 8.850 | 76,344 | -0.55(-5.85%) |
Nov 23, 2016 | 9.400 | 9.400 | 9.400 | 0 | +0.30(+3.30%) | |
Nov 22, 2016 | 8.750 | 9.200 | 8.750 | 9.100 | 105,470 | +0.30(+3.41%) |
Nov 21, 2016 | 8.850 | 8.900 | 8.700 | 8.800 | 58,507 | +0.00(+0.00%) |
Nov 18, 2016 | 9.050 | 9.100 | 8.700 | 8.800 | 148,156 | -0.25(-2.76%) |
Nov 17, 2016 | 8.750 | 9.100 | 8.700 | 9.050 | 125,602 | +0.35(+4.02%) |
Nov 16, 2016 | 8.650 | 8.850 | 8.650 | 8.700 | 80,390 | +0.00(+0.00%) |
Nov 15, 2016 | 8.750 | 8.800 | 8.600 | 8.700 | 112,671 | +0.00(+0.00%) |
Nov 14, 2016 | 8.900 | 9.000 | 8.600 | 8.700 | 178,420 | -0.05(-0.57%) |
Nov 11, 2016 | 8.600 | 8.900 | 8.250 | 8.750 | 277,641 | +0.20(+2.34%) |
Nov 10, 2016 | 8.600 | 8.750 | 8.350 | 8.550 | 136,113 | -0.10(-1.16%) |
Nov 09, 2016 | 8.150 | 8.650 | 8.050 | 8.650 | 182,239 | +0.30(+3.59%) |
Nov 08, 2016 | 8.100 | 8.400 | 8.000 | 8.350 | 135,055 | +0.30(+3.73%) |
Nov 07, 2016 | 8.200 | 8.300 | 7.950 | 8.050 | 165,334 | -0.05(-0.62%) |
Nov 04, 2016 | 8.350 | 8.450 | 8.050 | 8.100 | 252,926 | -0.20(-2.41%) |
Nov 03, 2016 | 8.700 | 8.750 | 8.150 | 8.300 | 301,815 | -0.45(-5.14%) |
Nov 02, 2016 | 8.650 | 8.950 | 7.600 | 8.750 | 1,477,184 | +0.55(+6.71%) |
Nov 01, 2016 | 8.450 | 8.500 | 8.125 | 8.200 | 738,491 | -0.30(-3.53%) |
Oct 31, 2016 | 8.400 | 8.850 | 8.350 | 8.500 | 506,534 | +0.10(+1.19%) |
Oct 28, 2016 | 8.300 | 8.550 | 8.150 | 8.400 | 337,848 | +0.05(+0.60%) |
Oct 27, 2016 | 8.650 | 8.750 | 8.250 | 8.350 | 238,607 | -0.20(-2.34%) |
Oct 26, 2016 | 9.000 | 9.000 | 8.450 | 8.550 | 399,802 | -0.45(-5.00%) |
Oct 25, 2016 | 9.000 | 9.100 | 8.900 | 9.000 | 96,480 | +0.00(+0.00%) |
Oct 24, 2016 | 9.000 | 9.350 | 8.850 | 9.000 | 323,612 | +0.00(+0.00%) |
Oct 21, 2016 | 8.950 | 9.100 | 8.900 | 9.000 | 45,012 | -0.05(-0.55%) |
Oct 20, 2016 | 9.050 | 9.200 | 8.975 | 9.050 | 87,562 | -0.10(-1.09%) |
Oct 19, 2016 | 9.050 | 9.350 | 8.900 | 9.150 | 321,524 | +0.15(+1.67%) |
Oct 18, 2016 | 8.950 | 9.100 | 8.800 | 9.000 | 101,391 | +0.10(+1.12%) |
Oct 17, 2016 | 8.750 | 8.950 | 8.650 | 8.900 | 79,219 | +0.11(+1.25%) |
Oct 14, 2016 | 8.690 | 8.890 | 8.650 | 8.790 | 190,317 | +0.13(+1.50%) |
Oct 13, 2016 | 8.600 | 8.700 | 8.490 | 8.660 | 121,500 | +0.01(+0.12%) |
Oct 12, 2016 | 8.600 | 8.760 | 8.560 | 8.650 | 102,844 | +0.01(+0.12%) |
Oct 11, 2016 | 8.750 | 8.840 | 8.540 | 8.640 | 130,020 | -0.11(-1.26%) |
Oct 10, 2016 | 8.750 | 8.950 | 8.720 | 8.750 | 157,193 | +0.01(+0.11%) |
Oct 07, 2016 | 8.540 | 8.760 | 8.510 | 8.740 | 140,328 | +0.18(+2.10%) |
Oct 06, 2016 | 8.660 | 8.720 | 8.460 | 8.560 | 342,122 | -0.09(-1.04%) |
Oct 05, 2016 | 8.680 | 8.800 | 8.570 | 8.650 | 622,885 | -0.05(-0.57%) |
Oct 04, 2016 | 8.670 | 9.080 | 8.470 | 8.700 | 513,085 | +0.05(+0.58%) |
Oct 03, 2016 | 8.590 | 8.700 | 8.400 | 8.650 | 335,085 | +0.00(+0.00%) |
Sep 30, 2016 | 8.770 | 8.870 | 8.610 | 8.650 | 291,806 | -0.11(-1.26%) |
Sep 29, 2016 | 9.140 | 9.155 | 8.740 | 8.760 | 113,299 | -0.39(-4.26%) |
Sep 28, 2016 | 9.070 | 9.230 | 8.860 | 9.150 | 159,463 | +0.13(+1.44%) |
Sep 27, 2016 | 8.870 | 9.230 | 8.710 | 9.020 | 208,381 | +0.12(+1.35%) |
Sep 26, 2016 | 9.070 | 9.410 | 8.790 | 8.900 | 244,556 | -0.22(-2.41%) |
Sep 23, 2016 | 9.080 | 9.190 | 8.970 | 9.120 | 223,110 | +0.01(+0.11%) |
Sep 22, 2016 | 9.050 | 9.170 | 8.880 | 9.110 | 124,789 | +0.15(+1.67%) |
Sep 21, 2016 | 9.170 | 9.590 | 8.890 | 8.960 | 117,826 | -0.20(-2.18%) |
Sep 20, 2016 | 9.100 | 9.370 | 8.860 | 9.160 | 336,521 | +0.08(+0.88%) |
Sep 19, 2016 | 9.660 | 9.969 | 8.988 | 9.080 | 338,792 | -0.57(-5.91%) |
Sep 16, 2016 | 10.24 | 10.24 | 9.620 | 9.650 | 392,616 | -0.32(-3.21%) |
Sep 15, 2016 | 10.03 | 10.29 | 9.845 | 9.970 | 114,792 | -0.06(-0.60%) |
Sep 14, 2016 | 9.870 | 10.33 | 9.830 | 10.03 | 176,208 | +0.26(+2.66%) |
Sep 13, 2016 | 9.700 | 10.08 | 9.591 | 9.770 | 155,537 | -0.03(-0.31%) |
Sep 12, 2016 | 9.790 | 10.14 | 9.660 | 9.800 | 161,743 | -0.05(-0.51%) |
Sep 09, 2016 | 10.27 | 10.32 | 9.830 | 9.850 | 139,538 | -0.53(-5.11%) |
Sep 08, 2016 | 10.29 | 10.55 | 10.22 | 10.38 | 76,645 | +0.04(+0.39%) |
Sep 07, 2016 | 10.43 | 10.65 | 10.30 | 10.34 | 124,625 | -0.16(-1.52%) |
Sep 06, 2016 | 10.23 | 10.59 | 10.20 | 10.50 | 118,024 | +0.27(+2.64%) |
Sep 02, 2016 | 10.55 | 10.23 | 10.23 | 10.23 | 139,000 | -0.28(-2.66%) |
Sep 01, 2016 | 10.48 | 10.54 | 10.12 | 10.51 | 117,556 | +0.00(+0.00%) |
Aug 31, 2016 | 10.21 | 10.75 | 10.13 | 10.51 | 137,133 | +0.29(+2.84%) |
Aug 30, 2016 | 10.37 | 10.45 | 10.19 | 10.22 | 168,915 | -0.12(-1.16%) |
Aug 29, 2016 | 10.30 | 10.61 | 10.24 | 10.34 | 145,017 | +0.03(+0.29%) |
Aug 26, 2016 | 10.23 | 10.52 | 10.14 | 10.31 | 92,662 | +0.01(+0.10%) |
Aug 25, 2016 | 10.26 | 10.44 | 10.22 | 10.30 | 99,788 | +0.00(+0.00%) |
Aug 24, 2016 | 10.47 | 10.63 | 10.24 | 10.30 | 92,244 | -0.22(-2.09%) |
Aug 23, 2016 | 10.70 | 10.70 | 10.45 | 10.52 | 107,380 | -0.09(-0.85%) |
Aug 22, 2016 | 10.40 | 10.86 | 10.22 | 10.61 | 105,496 | +0.21(+2.02%) |
Aug 19, 2016 | 10.22 | 10.43 | 10.20 | 10.40 | 172,009 | +0.10(+0.97%) |
Aug 18, 2016 | 10.25 | 10.55 | 10.05 | 10.30 | 134,847 | +0.04(+0.39%) |
Aug 17, 2016 | 10.25 | 10.37 | 10.20 | 10.26 | 97,377 | -0.02(-0.19%) |
Aug 16, 2016 | 10.45 | 10.59 | 10.06 | 10.28 | 159,032 | -0.25(-2.37%) |
Aug 15, 2016 | 10.38 | 10.67 | 9.893 | 10.53 | 501,971 | -0.06(-0.57%) |
Aug 12, 2016 | 10.74 | 10.83 | 10.55 | 10.59 | 133,413 | -0.11(-1.03%) |
Aug 11, 2016 | 10.70 | 10.76 | 10.56 | 10.70 | 143,192 | -0.04(-0.37%) |
Aug 10, 2016 | 10.97 | 11.05 | 10.62 | 10.74 | 168,326 | -0.22(-2.01%) |
Aug 09, 2016 | 10.80 | 11.01 | 10.43 | 10.96 | 324,736 | +0.11(+1.01%) |
Aug 08, 2016 | 10.59 | 10.93 | 10.06 | 10.85 | 234,690 | +0.25(+2.36%) |
Aug 05, 2016 | 9.720 | 11.81 | 8.750 | 10.60 | 1,390,856 | +2.34(+28.33%) |
Aug 04, 2016 | 8.670 | 8.750 | 8.200 | 8.260 | 264,502 | -0.43(-4.95%) |
Aug 03, 2016 | 8.730 | 8.810 | 8.530 | 8.690 | 152,398 | -0.04(-0.46%) |
Aug 02, 2016 | 8.880 | 8.960 | 8.610 | 8.730 | 229,658 | -0.14(-1.58%) |
Aug 01, 2016 | 8.740 | 8.940 | 8.560 | 8.870 | 180,140 | +0.13(+1.49%) |
Jul 29, 2016 | 8.870 | 9.060 | 8.697 | 8.740 | 213,514 | -0.12(-1.35%) |
Jul 28, 2016 | 8.800 | 9.010 | 8.790 | 8.860 | 84,779 | +0.00(+0.00%) |
Jul 27, 2016 | 8.870 | 9.100 | 8.750 | 8.860 | 144,769 | -0.01(-0.11%) |
Jul 26, 2016 | 9.290 | 9.410 | 8.690 | 8.870 | 256,223 | -0.41(-4.42%) |
Jul 25, 2016 | 10.01 | 10.34 | 9.230 | 9.280 | 233,672 | -0.74(-7.39%) |
Jul 22, 2016 | 10.01 | 10.10 | 9.950 | 10.02 | 226,358 | +0.02(+0.20%) |
Jul 21, 2016 | 10.02 | 10.24 | 10.00 | 10.00 | 73,249 | -0.03(-0.30%) |
Jul 20, 2016 | 10.18 | 10.34 | 10.00 | 10.03 | 101,387 | -0.13(-1.28%) |
Jul 19, 2016 | 10.36 | 10.38 | 10.09 | 10.16 | 72,288 | -0.22(-2.12%) |
Jul 18, 2016 | 10.36 | 10.50 | 10.28 | 10.38 | 74,345 | +0.02(+0.19%) |
Jul 15, 2016 | 10.45 | 10.48 | 10.25 | 10.36 | 93,986 | -0.04(-0.38%) |
Jul 14, 2016 | 10.48 | 10.63 | 10.28 | 10.40 | 164,059 | -0.03(-0.29%) |
Jul 13, 2016 | 10.43 | 10.63 | 10.33 | 10.43 | 192,445 | +0.02(+0.19%) |
Jul 12, 2016 | 10.25 | 10.47 | 10.10 | 10.41 | 152,433 | +0.23(+2.26%) |
Jul 11, 2016 | 10.14 | 10.32 | 9.995 | 10.18 | 159,593 | +0.08(+0.79%) |
Jul 08, 2016 | 9.550 | 10.35 | 9.470 | 10.10 | 258,957 | +0.63(+6.65%) |
Jul 07, 2016 | 9.480 | 9.750 | 9.400 | 9.470 | 266,129 | -0.30(-3.07%) |
Jul 05, 2016 | 9.800 | 9.930 | 9.540 | 9.770 | 149,508 | -0.09(-0.91%) |
Jul 01, 2016 | 9.330 | 9.860 | 9.860 | 9.860 | 172,300 | +0.53(+5.68%) |
Jun 30, 2016 | 9.170 | 9.350 | 9.030 | 9.330 | 155,576 | +0.15(+1.63%) |
Jun 29, 2016 | 9.140 | 9.320 | 8.841 | 9.180 | 149,842 | +0.11(+1.21%) |
Jun 28, 2016 | 9.200 | 9.453 | 8.990 | 9.070 | 434,355 | -0.04(-0.44%) |
Jun 27, 2016 | 9.480 | 9.490 | 8.990 | 9.110 | 306,554 | -0.38(-4.00%) |
Jun 24, 2016 | 9.360 | 9.600 | 9.180 | 9.490 | 495,429 | -0.24(-2.47%) |
Jun 23, 2016 | 9.470 | 9.780 | 9.470 | 9.730 | 138,527 | +0.39(+4.18%) |
Jun 22, 2016 | 9.440 | 9.810 | 9.320 | 9.340 | 83,605 | -0.11(-1.16%) |
Jun 21, 2016 | 9.390 | 9.470 | 9.210 | 9.450 | 151,864 | +0.06(+0.64%) |
Jun 20, 2016 | 9.340 | 9.702 | 9.320 | 9.390 | 100,250 | +0.12(+1.29%) |
Jun 17, 2016 | 9.280 | 9.490 | 9.140 | 9.270 | 221,357 | +0.02(+0.22%) |
Jun 16, 2016 | 9.120 | 9.300 | 8.845 | 9.250 | 118,214 | +0.11(+1.20%) |
Jun 15, 2016 | 9.190 | 9.480 | 9.100 | 9.140 | 150,144 | -0.01(-0.11%) |
Jun 14, 2016 | 9.250 | 9.370 | 9.000 | 9.150 | 211,564 | -0.14(-1.51%) |
Jun 13, 2016 | 9.550 | 9.900 | 9.255 | 9.290 | 174,118 | -0.26(-2.72%) |
Jun 10, 2016 | 9.880 | 10.00 | 9.495 | 9.550 | 224,821 | -0.45(-4.50%) |
Jun 09, 2016 | 10.10 | 10.10 | 9.800 | 10.00 | 193,856 | -0.13(-1.28%) |
Jun 08, 2016 | 9.990 | 10.20 | 9.920 | 10.13 | 171,120 | +0.14(+1.40%) |
Jun 07, 2016 | 9.640 | 10.09 | 9.640 | 9.990 | 211,956 | +0.33(+3.42%) |
Jun 06, 2016 | 9.450 | 9.730 | 9.330 | 9.660 | 194,797 | +0.19(+2.01%) |
Jun 03, 2016 | 9.360 | 9.470 | 9.230 | 9.470 | 216,748 | +0.09(+0.96%) |
Jun 02, 2016 | 9.110 | 9.650 | 8.970 | 9.380 | 268,678 | +0.28(+3.08%) |
Jun 01, 2016 | 9.240 | 9.370 | 8.910 | 9.100 | 1,005,206 | -0.16(-1.73%) |
May 31, 2016 | 9.890 | 9.900 | 9.220 | 9.260 | 471,022 | -0.63(-6.37%) |
May 27, 2016 | 9.380 | 9.890 | 9.890 | 9.890 | 241,400 | +0.47(+4.99%) |
May 26, 2016 | 9.110 | 9.449 | 9.110 | 9.420 | 196,570 | +0.37(+4.09%) |
May 25, 2016 | 8.870 | 9.150 | 8.754 | 9.050 | 99,450 | +0.21(+2.38%) |
May 24, 2016 | 8.910 | 9.200 | 8.750 | 8.840 | 214,663 | -0.07(-0.79%) |
May 23, 2016 | 8.950 | 9.240 | 8.840 | 8.910 | 126,623 | -0.08(-0.89%) |
May 20, 2016 | 8.680 | 9.020 | 8.620 | 8.990 | 121,420 | +0.40(+4.66%) |
May 19, 2016 | 8.740 | 8.855 | 8.540 | 8.590 | 353,886 | -0.18(-2.05%) |
May 18, 2016 | 8.840 | 8.880 | 8.670 | 8.770 | 177,926 | -0.09(-1.02%) |
May 17, 2016 | 9.100 | 9.140 | 8.710 | 8.860 | 405,445 | -0.26(-2.85%) |
May 16, 2016 | 8.710 | 9.180 | 8.655 | 9.120 | 281,825 | +0.41(+4.71%) |
May 13, 2016 | 9.000 | 9.050 | 8.560 | 8.710 | 191,349 | -0.31(-3.44%) |
May 12, 2016 | 8.860 | 9.290 | 8.790 | 9.020 | 342,517 | +0.00(+0.00%) |
May 11, 2016 | 9.320 | 9.550 | 8.990 | 9.020 | 261,527 | -0.33(-3.53%) |
May 10, 2016 | 9.160 | 9.430 | 9.034 | 9.350 | 170,588 | +0.30(+3.31%) |
May 09, 2016 | 8.910 | 9.200 | 8.820 | 9.050 | 219,279 | +0.12(+1.34%) |
May 06, 2016 | 8.490 | 9.049 | 8.470 | 8.930 | 285,838 | +0.44(+5.18%) |
May 05, 2016 | 7.970 | 8.940 | 7.970 | 8.490 | 498,817 | +0.36(+4.43%) |
May 04, 2016 | 8.100 | 8.330 | 8.030 | 8.130 | 633,718 | +0.02(+0.25%) |
May 03, 2016 | 8.310 | 8.360 | 7.910 | 8.110 | 271,136 | -0.25(-2.99%) |