Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.010 | 8.010 | 7.792 | 7.841 | 1,069,316 | -0.19(-2.36%) |
Apr 27, 2017 | 8.101 | 8.115 | 7.968 | 8.031 | 951,980 | -0.07(-0.87%) |
Apr 26, 2017 | 8.010 | 8.193 | 7.996 | 8.101 | 1,255,928 | +0.11(+1.41%) |
Apr 25, 2017 | 8.031 | 8.087 | 7.933 | 7.989 | 1,025,571 | -0.01(-0.18%) |
Apr 24, 2017 | 8.024 | 8.122 | 7.912 | 8.003 | 1,491,530 | +0.06(+0.80%) |
Apr 21, 2017 | 8.087 | 8.143 | 7.855 | 7.940 | 1,595,364 | -0.16(-1.99%) |
Apr 20, 2017 | 8.045 | 8.157 | 7.904 | 8.101 | 2,131,047 | +0.37(+4.82%) |
Apr 19, 2017 | 7.680 | 7.841 | 7.652 | 7.729 | 1,294,684 | +0.08(+1.10%) |
Apr 18, 2017 | 7.673 | 7.729 | 7.602 | 7.645 | 821,564 | -0.06(-0.82%) |
Apr 17, 2017 | 7.673 | 7.743 | 7.630 | 7.708 | 1,347,082 | +0.06(+0.83%) |
Apr 13, 2017 | 7.820 | 7.841 | 7.602 | 7.645 | 1,467,836 | -0.15(-1.98%) |
Apr 12, 2017 | 7.876 | 7.901 | 7.782 | 7.799 | 1,576,298 | -0.04(-0.45%) |
Apr 11, 2017 | 7.609 | 7.862 | 7.557 | 7.834 | 2,512,371 | +0.22(+2.95%) |
Apr 10, 2017 | 7.560 | 7.729 | 7.511 | 7.609 | 1,756,085 | +0.07(+0.93%) |
Apr 07, 2017 | 7.483 | 7.574 | 7.459 | 7.539 | 1,710,045 | +0.05(+0.66%) |
Apr 06, 2017 | 7.462 | 7.637 | 7.448 | 7.490 | 2,119,695 | +0.11(+1.52%) |
Apr 05, 2017 | 7.532 | 7.584 | 7.363 | 7.378 | 1,820,734 | -0.14(-1.87%) |
Apr 04, 2017 | 7.645 | 7.701 | 7.455 | 7.518 | 2,305,601 | -0.22(-2.82%) |
Apr 03, 2017 | 7.799 | 7.834 | 7.616 | 7.736 | 2,464,994 | -0.10(-1.26%) |
Mar 31, 2017 | 7.827 | 7.904 | 7.799 | 7.834 | 1,901,579 | +0.01(+0.18%) |
Mar 30, 2017 | 7.855 | 7.904 | 7.743 | 7.820 | 1,415,920 | -0.06(-0.80%) |
Mar 29, 2017 | 7.659 | 7.961 | 7.582 | 7.883 | 2,407,075 | +0.26(+3.41%) |
Mar 28, 2017 | 7.609 | 7.687 | 7.518 | 7.623 | 2,214,238 | +0.02(+0.28%) |
Mar 27, 2017 | 7.448 | 7.708 | 7.448 | 7.602 | 2,396,217 | +0.09(+1.26%) |
Mar 24, 2017 | 7.535 | 7.556 | 7.401 | 7.508 | 2,645,671 | -0.01(-0.18%) |
Mar 23, 2017 | 7.377 | 7.659 | 7.377 | 7.521 | 2,435,156 | +0.19(+2.53%) |
Mar 22, 2017 | 7.473 | 7.473 | 7.232 | 7.335 | 3,299,726 | -0.15(-2.02%) |
Mar 21, 2017 | 7.693 | 7.728 | 7.335 | 7.487 | 3,272,706 | -0.17(-2.25%) |
Mar 20, 2017 | 7.769 | 7.838 | 7.611 | 7.659 | 4,314,303 | -0.12(-1.50%) |
Mar 17, 2017 | 7.514 | 7.810 | 7.446 | 7.776 | 12,009,564 | +0.31(+4.15%) |
Mar 16, 2017 | 7.356 | 7.776 | 7.081 | 7.466 | 16,245,176 | -0.95(-11.28%) |
Mar 15, 2017 | 8.361 | 8.443 | 8.216 | 8.416 | 4,923,033 | +0.09(+1.07%) |
Mar 14, 2017 | 8.161 | 8.375 | 8.134 | 8.326 | 3,130,292 | +0.12(+1.51%) |
Mar 13, 2017 | 8.278 | 8.089 | 8.203 | 3,371,048 | -0.10(-1.24%) | |
Mar 10, 2017 | 8.024 | 8.368 | 7.962 | 8.306 | 3,044,995 | +0.12(+1.51%) |
Mar 09, 2017 | 8.347 | 8.361 | 7.948 | 8.182 | 3,944,178 | -0.41(-4.80%) |
Mar 08, 2017 | 8.478 | 8.622 | 8.443 | 8.595 | 1,567,242 | +0.08(+0.89%) |
Mar 07, 2017 | 8.553 | 8.602 | 8.474 | 8.519 | 1,531,830 | -0.08(-0.96%) |
Mar 06, 2017 | 8.602 | 8.636 | 8.450 | 8.602 | 1,885,616 | -0.01(-0.16%) |
Mar 03, 2017 | 8.953 | 8.980 | 8.492 | 8.615 | 1,925,161 | -0.28(-3.17%) |
Mar 02, 2017 | 8.595 | 9.008 | 8.595 | 8.898 | 2,489,795 | +0.36(+4.27%) |
Mar 01, 2017 | 8.891 | 8.911 | 8.319 | 8.533 | 2,592,295 | -0.21(-2.36%) |
Feb 28, 2017 | 8.822 | 8.836 | 8.602 | 8.739 | 2,435,371 | -0.12(-1.40%) |
Feb 27, 2017 | 8.725 | 8.884 | 8.677 | 8.863 | 1,865,867 | +0.14(+1.58%) |
Feb 24, 2017 | 8.622 | 8.822 | 8.395 | 8.725 | 2,065,598 | +0.13(+1.52%) |
Feb 23, 2017 | 8.911 | 9.001 | 8.581 | 8.595 | 1,683,426 | -0.36(-4.07%) |
Feb 22, 2017 | 8.994 | 9.022 | 8.815 | 8.959 | 1,885,411 | -0.01(-0.08%) |
Feb 21, 2017 | 9.118 | 9.136 | 8.898 | 8.966 | 1,809,947 | +0.01(+0.08%) |
Feb 17, 2017 | 8.959 | 8.959 | 8.959 | 0 | +0.10(+1.09%) | |
Feb 16, 2017 | 9.276 | 9.345 | 8.815 | 8.863 | 2,313,223 | -0.45(-4.87%) |
Feb 15, 2017 | 9.317 | 9.372 | 9.176 | 9.317 | 1,273,848 | -0.08(-0.88%) |
Feb 14, 2017 | 9.173 | 9.503 | 9.056 | 9.400 | 1,218,372 | +0.17(+1.79%) |
Feb 13, 2017 | 9.393 | 9.393 | 9.166 | 9.235 | 1,117,919 | -0.06(-0.67%) |
Feb 10, 2017 | 9.255 | 9.359 | 9.138 | 9.297 | 1,237,544 | +0.13(+1.43%) |
Feb 09, 2017 | 9.001 | 9.237 | 8.911 | 9.166 | 1,527,956 | +0.17(+1.83%) |
Feb 08, 2017 | 8.684 | 9.001 | 8.574 | 9.001 | 1,623,362 | +0.36(+4.22%) |
Feb 07, 2017 | 8.842 | 8.870 | 8.615 | 8.636 | 1,308,198 | -0.17(-1.88%) |
Feb 06, 2017 | 8.898 | 8.939 | 8.732 | 8.801 | 1,600,510 | -0.03(-0.39%) |
Feb 03, 2017 | 8.856 | 9.145 | 8.805 | 8.836 | 1,642,674 | +0.02(+0.23%) |
Feb 02, 2017 | 8.615 | 9.059 | 8.553 | 8.815 | 2,239,000 | +0.23(+2.73%) |
Feb 01, 2017 | 8.787 | 8.842 | 8.547 | 8.581 | 1,675,699 | -0.21(-2.35%) |
Jan 31, 2017 | 8.395 | 8.836 | 8.326 | 8.787 | 2,797,247 | +0.31(+3.65%) |
Jan 30, 2017 | 8.402 | 8.543 | 8.292 | 8.478 | 1,540,257 | +0.01(+0.16%) |
Jan 27, 2017 | 8.725 | 8.732 | 8.333 | 8.464 | 2,595,271 | -0.21(-2.46%) |
Jan 26, 2017 | 9.028 | 9.090 | 8.664 | 8.677 | 2,077,395 | -0.34(-3.81%) |
Jan 25, 2017 | 8.842 | 9.097 | 8.836 | 9.021 | 1,756,848 | +0.27(+3.07%) |
Jan 24, 2017 | 8.691 | 8.794 | 8.588 | 8.753 | 1,266,646 | +0.11(+1.27%) |
Jan 23, 2017 | 8.581 | 8.691 | 8.478 | 8.643 | 1,547,824 | +0.03(+0.40%) |
Jan 20, 2017 | 8.519 | 8.622 | 8.457 | 8.609 | 1,373,668 | +0.11(+1.30%) |
Jan 19, 2017 | 8.691 | 8.705 | 8.402 | 8.498 | 1,480,039 | -0.22(-2.53%) |
Jan 18, 2017 | 8.822 | 8.836 | 8.567 | 8.719 | 1,870,500 | -0.12(-1.32%) |
Jan 17, 2017 | 8.650 | 9.063 | 8.595 | 8.836 | 1,975,103 | +0.29(+3.38%) |
Jan 13, 2017 | 8.547 | 8.547 | 8.547 | 0 | +0.09(+1.06%) | |
Jan 12, 2017 | 8.333 | 8.464 | 8.230 | 8.457 | 2,050,993 | +0.08(+0.99%) |
Jan 11, 2017 | 8.395 | 8.440 | 8.276 | 8.375 | 1,243,116 | -0.01(-0.16%) |
Jan 10, 2017 | 8.203 | 8.471 | 8.203 | 8.388 | 1,442,370 | +0.17(+2.01%) |
Jan 09, 2017 | 8.251 | 8.333 | 8.175 | 8.223 | 1,790,739 | -0.03(-0.33%) |
Jan 06, 2017 | 8.526 | 8.551 | 8.216 | 8.251 | 1,440,795 | -0.12(-1.48%) |
Jan 05, 2017 | 8.492 | 8.533 | 8.271 | 8.375 | 1,631,750 | -0.29(-3.34%) |
Jan 04, 2017 | 8.581 | 8.801 | 8.553 | 8.664 | 1,610,899 | +0.20(+2.36%) |
Jan 03, 2017 | 8.430 | 8.512 | 8.340 | 8.464 | 1,453,323 | +0.14(+1.65%) |
Dec 30, 2016 | 8.326 | 8.326 | 8.326 | 0 | -0.03(-0.41%) | |
Dec 29, 2016 | 8.436 | 8.553 | 8.313 | 8.361 | 1,156,254 | -0.09(-1.06%) |
Dec 28, 2016 | 8.464 | 8.505 | 8.319 | 8.450 | 1,247,109 | +0.02(+0.24%) |
Dec 27, 2016 | 8.278 | 8.529 | 8.258 | 8.430 | 1,314,298 | +0.21(+2.51%) |
Dec 23, 2016 | 8.223 | 8.223 | 8.223 | 0 | -0.13(-1.57%) | |
Dec 22, 2016 | 8.849 | 8.877 | 8.333 | 8.354 | 2,174,027 | -0.54(-6.04%) |
Dec 21, 2016 | 8.781 | 8.898 | 8.767 | 8.891 | 1,654,246 | +0.12(+1.33%) |
Dec 20, 2016 | 8.808 | 8.863 | 8.719 | 8.774 | 1,901,033 | +0.01(+0.08%) |
Dec 19, 2016 | 8.732 | 8.856 | 8.677 | 8.767 | 1,795,777 | +0.09(+1.03%) |
Dec 16, 2016 | 8.794 | 8.932 | 8.643 | 8.677 | 3,770,467 | -0.12(-1.33%) |
Dec 15, 2016 | 8.994 | 9.083 | 8.756 | 8.794 | 1,976,568 | -0.19(-2.14%) |
Dec 14, 2016 | 9.083 | 9.125 | 8.932 | 8.987 | 1,297,200 | -0.10(-1.06%) |
Dec 13, 2016 | 9.221 | 9.276 | 9.056 | 9.083 | 1,418,335 | -0.08(-0.90%) |
Dec 12, 2016 | 9.352 | 9.407 | 9.131 | 9.166 | 2,008,478 | -0.24(-2.52%) |
Dec 09, 2016 | 9.403 | 9.491 | 9.339 | 9.403 | 2,117,565 | -0.01(-0.14%) |
Dec 08, 2016 | 9.248 | 9.417 | 9.207 | 9.417 | 1,950,234 | +0.20(+2.13%) |
Dec 07, 2016 | 9.072 | 9.234 | 8.923 | 9.221 | 2,160,740 | +0.14(+1.57%) |
Dec 06, 2016 | 8.943 | 9.119 | 8.834 | 9.078 | 1,917,018 | +0.18(+2.05%) |
Dec 05, 2016 | 8.835 | 9.069 | 8.794 | 8.896 | 2,521,436 | +0.16(+1.78%) |
Dec 02, 2016 | 9.180 | 9.281 | 8.733 | 8.740 | 4,668,705 | -0.58(-6.18%) |
Dec 01, 2016 | 9.031 | 9.464 | 8.868 | 9.315 | 13,452,874 | -1.06(-10.18%) |
Nov 30, 2016 | 10.53 | 10.74 | 10.21 | 10.37 | 4,657,551 | -0.16(-1.54%) |
Nov 29, 2016 | 10.62 | 10.88 | 10.46 | 10.53 | 1,431,622 | -0.05(-0.51%) |
Nov 28, 2016 | 10.74 | 10.78 | 10.43 | 10.59 | 1,433,687 | -0.16(-1.45%) |
Nov 25, 2016 | 10.93 | 10.98 | 10.73 | 10.74 | 863,412 | -0.09(-0.87%) |
Nov 23, 2016 | 10.84 | 10.84 | 10.84 | 0 | -0.04(-0.37%) | |
Nov 22, 2016 | 10.66 | 11.00 | 10.66 | 10.88 | 1,791,680 | +0.35(+3.28%) |
Nov 21, 2016 | 10.62 | 10.72 | 10.47 | 10.53 | 1,612,757 | -0.03(-0.32%) |
Nov 18, 2016 | 10.93 | 11.02 | 10.50 | 10.57 | 2,297,321 | -0.53(-4.76%) |
Nov 17, 2016 | 10.86 | 11.20 | 10.76 | 11.10 | 1,767,531 | +0.24(+2.18%) |
Nov 16, 2016 | 10.53 | 10.88 | 10.51 | 10.86 | 2,005,147 | +0.27(+2.56%) |
Nov 15, 2016 | 10.91 | 10.99 | 10.37 | 10.59 | 2,102,841 | -0.33(-3.04%) |
Nov 14, 2016 | 10.73 | 11.20 | 10.70 | 10.92 | 2,956,952 | +0.19(+1.77%) |
Nov 11, 2016 | 10.27 | 10.75 | 10.18 | 10.73 | 1,753,853 | +0.46(+4.48%) |
Nov 10, 2016 | 9.945 | 10.42 | 9.945 | 10.27 | 2,045,062 | +0.47(+4.84%) |
Nov 09, 2016 | 9.376 | 9.870 | 9.261 | 9.796 | 1,511,398 | +0.39(+4.18%) |
Nov 08, 2016 | 9.566 | 9.566 | 9.285 | 9.403 | 1,019,751 | -0.14(-1.49%) |
Nov 07, 2016 | 9.478 | 9.606 | 9.424 | 9.545 | 1,116,573 | +0.26(+2.84%) |
Nov 04, 2016 | 9.342 | 9.478 | 9.241 | 9.281 | 1,281,168 | -0.02(-0.22%) |
Nov 03, 2016 | 9.424 | 9.424 | 9.268 | 9.302 | 1,333,863 | -0.07(-0.72%) |
Nov 02, 2016 | 9.160 | 9.505 | 9.126 | 9.369 | 2,219,234 | +0.20(+2.22%) |
Nov 01, 2016 | 9.051 | 9.180 | 8.956 | 9.166 | 15,224,545 | +0.03(+0.30%) |
Oct 31, 2016 | 9.187 | 9.224 | 9.099 | 9.139 | 1,176,486 | -0.02(-0.22%) |
Oct 28, 2016 | 9.017 | 9.261 | 9.017 | 9.160 | 1,786,421 | +0.10(+1.12%) |
Oct 27, 2016 | 9.336 | 9.376 | 8.933 | 9.058 | 1,684,260 | -0.28(-2.97%) |
Oct 26, 2016 | 9.248 | 9.457 | 9.207 | 9.336 | 1,181,347 | +0.04(+0.44%) |
Oct 25, 2016 | 9.261 | 9.464 | 9.187 | 9.295 | 2,235,965 | -0.14(-1.44%) |
Oct 24, 2016 | 9.525 | 9.539 | 9.369 | 9.430 | 676,920 | +0.04(+0.43%) |
Oct 21, 2016 | 9.315 | 9.417 | 9.261 | 9.390 | 898,869 | -0.05(-0.57%) |
Oct 20, 2016 | 9.369 | 9.471 | 9.319 | 9.444 | 1,105,783 | +0.03(+0.29%) |
Oct 19, 2016 | 9.369 | 9.437 | 9.180 | 9.417 | 1,290,873 | +0.13(+1.38%) |
Oct 18, 2016 | 9.485 | 9.485 | 9.281 | 9.288 | 1,129,272 | -0.10(-1.08%) |
Oct 17, 2016 | 9.573 | 9.610 | 9.383 | 9.390 | 1,070,124 | -0.22(-2.26%) |
Oct 14, 2016 | 9.715 | 9.749 | 9.596 | 9.606 | 910,069 | -0.04(-0.42%) |
Oct 13, 2016 | 9.803 | 9.809 | 9.512 | 9.647 | 964,801 | -0.24(-2.40%) |
Oct 12, 2016 | 9.884 | 9.925 | 9.765 | 9.884 | 1,000,945 | +0.09(+0.90%) |
Oct 11, 2016 | 9.904 | 9.965 | 9.728 | 9.796 | 1,005,590 | -0.09(-0.89%) |
Oct 10, 2016 | 9.735 | 9.986 | 9.769 | 9.884 | 913,847 | +0.15(+1.53%) |
Oct 07, 2016 | 9.823 | 9.931 | 9.701 | 9.735 | 1,252,888 | +0.01(+0.07%) |
Oct 06, 2016 | 9.945 | 9.945 | 9.654 | 9.728 | 2,206,634 | -0.17(-1.71%) |
Oct 05, 2016 | 9.776 | 9.904 | 9.715 | 9.898 | 847,528 | +0.14(+1.46%) |
Oct 04, 2016 | 9.809 | 9.881 | 9.711 | 9.755 | 917,375 | +0.03(+0.28%) |
Oct 03, 2016 | 9.952 | 9.952 | 9.721 | 9.728 | 761,535 | -0.16(-1.64%) |
Sep 30, 2016 | 9.803 | 9.982 | 9.793 | 9.891 | 1,120,821 | +0.17(+1.74%) |
Sep 29, 2016 | 9.749 | 9.918 | 9.715 | 9.721 | 1,813,110 | +0.12(+1.27%) |
Sep 28, 2016 | 9.633 | 9.674 | 9.508 | 9.600 | 1,246,179 | -0.05(-0.49%) |
Sep 27, 2016 | 9.674 | 9.796 | 9.579 | 9.647 | 1,329,654 | -0.01(-0.07%) |
Sep 26, 2016 | 10.07 | 10.07 | 9.630 | 9.654 | 1,804,847 | -0.45(-4.49%) |
Sep 23, 2016 | 10.13 | 10.30 | 10.09 | 10.11 | 931,483 | -0.03(-0.33%) |
Sep 22, 2016 | 10.07 | 10.15 | 10.01 | 10.14 | 1,246,011 | +0.18(+1.84%) |
Sep 21, 2016 | 9.958 | 10.02 | 9.823 | 9.958 | 1,288,923 | +0.03(+0.27%) |
Sep 20, 2016 | 10.15 | 10.20 | 9.904 | 9.931 | 971,463 | -0.21(-2.07%) |
Sep 19, 2016 | 10.15 | 10.31 | 10.11 | 10.14 | 1,323,812 | +0.02(+0.20%) |
Sep 16, 2016 | 10.31 | 10.34 | 10.06 | 10.12 | 1,950,579 | -0.21(-2.03%) |
Sep 15, 2016 | 10.22 | 10.35 | 10.13 | 10.33 | 1,675,946 | +0.09(+0.86%) |
Sep 14, 2016 | 10.31 | 10.39 | 10.18 | 10.24 | 1,312,223 | -0.02(-0.20%) |
Sep 13, 2016 | 10.28 | 10.34 | 10.09 | 10.26 | 2,334,756 | -0.07(-0.66%) |
Sep 12, 2016 | 10.11 | 10.37 | 10.05 | 10.33 | 1,656,063 | +0.16(+1.60%) |
Sep 09, 2016 | 10.37 | 10.41 | 10.10 | 10.17 | 1,921,160 | -0.27(-2.59%) |
Sep 08, 2016 | 10.58 | 10.61 | 10.39 | 10.44 | 1,488,705 | -0.21(-1.97%) |
Sep 07, 2016 | 10.59 | 10.67 | 10.45 | 10.65 | 2,155,904 | +0.05(+0.51%) |
Sep 06, 2016 | 10.78 | 10.82 | 10.56 | 10.59 | 1,308,730 | -0.18(-1.63%) |
Sep 02, 2016 | 10.77 | 10.77 | 10.77 | 10.77 | 1,783,204 | +0.06(+0.54%) |
Sep 01, 2016 | 11.09 | 11.09 | 10.65 | 10.71 | 2,391,355 | -0.39(-3.49%) |
Aug 31, 2016 | 11.47 | 11.55 | 11.01 | 11.10 | 2,238,836 | -0.32(-2.81%) |
Aug 30, 2016 | 11.82 | 11.91 | 11.37 | 11.42 | 2,839,141 | -0.52(-4.36%) |
Aug 29, 2016 | 11.98 | 12.17 | 11.91 | 11.94 | 2,170,208 | -0.03(-0.22%) |
Aug 26, 2016 | 12.14 | 12.28 | 11.84 | 11.97 | 3,642,770 | -0.18(-1.48%) |
Aug 25, 2016 | 11.91 | 12.47 | 11.56 | 12.15 | 15,059,122 | +2.20(+22.15%) |
Aug 24, 2016 | 10.33 | 10.41 | 9.859 | 9.946 | 5,721,024 | -0.66(-6.23%) |
Aug 23, 2016 | 10.54 | 10.63 | 10.46 | 10.61 | 1,677,191 | +0.21(+1.99%) |
Aug 22, 2016 | 10.61 | 10.61 | 10.36 | 10.40 | 1,151,220 | -0.17(-1.64%) |
Aug 19, 2016 | 10.33 | 10.61 | 10.31 | 10.57 | 1,368,799 | +0.26(+2.52%) |
Aug 18, 2016 | 10.02 | 10.36 | 9.992 | 10.31 | 1,185,185 | +0.37(+3.69%) |
Aug 17, 2016 | 10.13 | 10.22 | 9.912 | 9.946 | 1,518,943 | -0.13(-1.32%) |
Aug 16, 2016 | 10.23 | 10.24 | 10.08 | 10.08 | 824,047 | -0.13(-1.31%) |
Aug 15, 2016 | 10.07 | 10.26 | 10.07 | 10.21 | 1,059,423 | +0.10(+0.99%) |
Aug 12, 2016 | 9.939 | 10.13 | 9.939 | 10.11 | 1,111,926 | +0.17(+1.68%) |
Aug 11, 2016 | 10.60 | 10.61 | 9.872 | 9.946 | 1,974,745 | +0.39(+4.12%) |
Aug 10, 2016 | 9.572 | 9.745 | 9.552 | 9.552 | 705,451 | +0.05(+0.56%) |
Aug 09, 2016 | 9.712 | 9.799 | 9.478 | 9.498 | 684,444 | -0.27(-2.80%) |
Aug 08, 2016 | 9.779 | 9.999 | 9.752 | 9.772 | 1,163,354 | +0.01(+0.07%) |
Aug 05, 2016 | 9.505 | 9.812 | 9.478 | 9.765 | 1,008,444 | +0.37(+3.91%) |
Aug 04, 2016 | 9.472 | 9.605 | 9.385 | 9.398 | 967,849 | -0.06(-0.64%) |
Aug 03, 2016 | 9.352 | 9.472 | 9.198 | 9.458 | 1,314,160 | -0.01(-0.07%) |
Aug 02, 2016 | 9.859 | 9.879 | 9.448 | 9.465 | 1,041,505 | -0.39(-3.93%) |
Aug 01, 2016 | 9.839 | 9.952 | 9.759 | 9.852 | 1,213,981 | +0.03(+0.27%) |
Jul 29, 2016 | 9.846 | 9.879 | 9.745 | 9.825 | 1,124,267 | -0.01(-0.07%) |
Jul 28, 2016 | 9.872 | 9.872 | 9.645 | 9.832 | 1,143,301 | -0.05(-0.47%) |
Jul 27, 2016 | 9.839 | 9.932 | 9.812 | 9.879 | 1,209,889 | +0.04(+0.41%) |
Jul 26, 2016 | 9.665 | 9.872 | 9.665 | 9.839 | 1,484,845 | +0.21(+2.22%) |
Jul 25, 2016 | 9.585 | 9.639 | 9.518 | 9.625 | 1,334,996 | +0.04(+0.42%) |
Jul 22, 2016 | 9.612 | 9.639 | 9.455 | 9.585 | 720,302 | -0.04(-0.42%) |
Jul 21, 2016 | 9.665 | 9.772 | 9.575 | 9.625 | 940,390 | +0.01(+0.07%) |
Jul 20, 2016 | 9.585 | 9.685 | 9.522 | 9.619 | 871,128 | +0.08(+0.84%) |
Jul 19, 2016 | 9.779 | 9.792 | 9.518 | 9.538 | 2,135,322 | -0.73(-7.09%) |
Jul 18, 2016 | 10.26 | 10.31 | 10.15 | 10.27 | 956,556 | +0.06(+0.59%) |
Jul 15, 2016 | 10.33 | 10.42 | 10.20 | 10.21 | 1,089,882 | -0.05(-0.52%) |
Jul 14, 2016 | 10.36 | 10.49 | 10.26 | 10.26 | 681,054 | -0.10(-0.97%) |
Jul 13, 2016 | 10.45 | 10.49 | 10.32 | 10.36 | 847,234 | -0.09(-0.83%) |
Jul 12, 2016 | 10.33 | 10.53 | 10.31 | 10.45 | 1,411,064 | +0.16(+1.56%) |
Jul 11, 2016 | 10.22 | 10.30 | 10.08 | 10.29 | 1,179,523 | +0.15(+1.45%) |
Jul 08, 2016 | 9.999 | 10.17 | 9.819 | 10.14 | 1,017,944 | +0.32(+3.26%) |
Jul 07, 2016 | 9.846 | 9.932 | 9.705 | 9.819 | 1,276,531 | -0.01(-0.07%) |
Jul 06, 2016 | 9.645 | 9.859 | 9.498 | 9.825 | 1,425,202 | +0.15(+1.52%) |
Jul 05, 2016 | 10.01 | 10.10 | 9.642 | 9.679 | 1,075,645 | -0.37(-3.72%) |
Jul 01, 2016 | 10.01 | 10.05 | 10.05 | 10.05 | 928,399 | +0.01(+0.07%) |
Jun 30, 2016 | 9.825 | 10.05 | 9.772 | 10.05 | 1,336,238 | +0.27(+2.73%) |
Jun 29, 2016 | 9.665 | 9.812 | 9.625 | 9.779 | 1,028,840 | +0.24(+2.52%) |
Jun 28, 2016 | 9.579 | 9.732 | 9.445 | 9.538 | 1,276,862 | +0.04(+0.42%) |
Jun 27, 2016 | 9.725 | 9.725 | 9.271 | 9.498 | 1,825,932 | -0.36(-3.66%) |
Jun 24, 2016 | 9.872 | 10.01 | 9.765 | 9.859 | 1,808,537 | -0.35(-3.46%) |
Jun 23, 2016 | 10.33 | 10.43 | 10.21 | 10.21 | 1,411,478 | +0.00(+0.00%) |
Jun 22, 2016 | 10.55 | 10.57 | 10.21 | 10.21 | 1,239,490 | -0.27(-2.61%) |
Jun 21, 2016 | 10.54 | 10.55 | 10.34 | 10.49 | 1,425,497 | +0.02(+0.19%) |
Jun 20, 2016 | 10.49 | 10.70 | 10.45 | 10.47 | 1,523,874 | +0.17(+1.62%) |
Jun 17, 2016 | 10.15 | 10.51 | 10.10 | 10.30 | 2,428,963 | +0.13(+1.31%) |
Jun 16, 2016 | 10.44 | 10.48 | 10.11 | 10.17 | 1,573,285 | -0.28(-2.68%) |
Jun 15, 2016 | 10.17 | 10.53 | 10.14 | 10.45 | 1,941,446 | +0.28(+2.76%) |
Jun 14, 2016 | 10.17 | 10.29 | 9.992 | 10.17 | 1,066,975 | -0.01(-0.13%) |
Jun 13, 2016 | 10.18 | 10.27 | 10.13 | 10.18 | 1,228,907 | -0.03(-0.33%) |
Jun 10, 2016 | 10.09 | 10.27 | 9.692 | 10.21 | 2,215,964 | -0.04(-0.39%) |
Jun 09, 2016 | 10.53 | 10.61 | 10.18 | 10.25 | 2,038,118 | -0.27(-2.60%) |
Jun 08, 2016 | 10.55 | 10.64 | 10.39 | 10.53 | 1,908,130 | -0.05(-0.50%) |
Jun 07, 2016 | 10.39 | 10.66 | 10.26 | 10.58 | 1,391,684 | +0.13(+1.28%) |
Jun 06, 2016 | 10.38 | 10.50 | 10.17 | 10.45 | 2,624,968 | +0.06(+0.61%) |
Jun 03, 2016 | 10.62 | 10.66 | 10.34 | 10.38 | 2,164,934 | -0.22(-2.05%) |
Jun 02, 2016 | 10.30 | 10.61 | 10.30 | 10.60 | 2,195,879 | +0.31(+3.01%) |
Jun 01, 2016 | 10.33 | 10.44 | 10.20 | 10.29 | 1,967,648 | -0.09(-0.82%) |
May 31, 2016 | 10.40 | 10.49 | 10.29 | 10.38 | 2,271,426 | -0.05(-0.50%) |
May 27, 2016 | 10.44 | 10.43 | 10.43 | 10.43 | 2,413,159 | +0.14(+1.41%) |
May 26, 2016 | 10.76 | 10.83 | 9.824 | 10.28 | 7,286,684 | -0.54(-4.98%) |
May 25, 2016 | 10.59 | 10.99 | 10.41 | 10.82 | 5,026,654 | +0.12(+1.17%) |
May 24, 2016 | 10.78 | 10.94 | 10.64 | 10.70 | 1,408,088 | -0.09(-0.79%) |
May 23, 2016 | 10.83 | 11.01 | 10.78 | 10.78 | 1,251,598 | -0.03(-0.24%) |
May 20, 2016 | 10.52 | 10.82 | 10.42 | 10.81 | 1,287,143 | +0.28(+2.69%) |
May 19, 2016 | 10.53 | 10.76 | 10.47 | 10.53 | 1,696,581 | +0.03(+0.31%) |
May 18, 2016 | 10.40 | 10.57 | 10.30 | 10.49 | 1,708,926 | +0.01(+0.12%) |
May 17, 2016 | 10.59 | 10.69 | 10.46 | 10.48 | 1,847,797 | -0.11(-1.06%) |
May 16, 2016 | 10.53 | 10.67 | 10.45 | 10.59 | 1,009,111 | +0.07(+0.63%) |
May 13, 2016 | 10.63 | 10.82 | 10.44 | 10.53 | 854,358 | -0.18(-1.72%) |
May 12, 2016 | 10.58 | 10.77 | 10.42 | 10.71 | 1,437,042 | +0.12(+1.18%) |
May 11, 2016 | 10.98 | 10.98 | 10.52 | 10.59 | 1,979,603 | -0.74(-6.56%) |
May 10, 2016 | 11.18 | 11.38 | 11.12 | 11.33 | 876,375 | -0.08(-0.69%) |
May 09, 2016 | 11.11 | 11.46 | 11.10 | 11.41 | 847,444 | +0.29(+2.60%) |
May 06, 2016 | 11.07 | 11.17 | 11.01 | 11.12 | 1,042,803 | +0.06(+0.54%) |
May 05, 2016 | 11.56 | 11.65 | 11.06 | 11.06 | 2,087,619 | -0.60(-5.13%) |
May 04, 2016 | 11.60 | 11.80 | 11.48 | 11.66 | 864,683 | +0.03(+0.28%) |
May 03, 2016 | 12.01 | 12.05 | 11.60 | 11.63 | 1,056,396 | -0.40(-3.34%) |