Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.650 | 9.750 | 9.450 | 9.650 | 271,657 | -0.05(-0.52%) |
Apr 27, 2017 | 9.700 | 9.750 | 9.475 | 9.700 | 240,276 | +0.05(+0.52%) |
Apr 26, 2017 | 9.600 | 9.750 | 9.350 | 9.650 | 470,760 | +0.05(+0.52%) |
Apr 25, 2017 | 9.400 | 9.700 | 9.300 | 9.600 | 257,348 | +0.30(+3.23%) |
Apr 24, 2017 | 9.150 | 9.350 | 9.000 | 9.300 | 193,821 | +0.30(+3.33%) |
Apr 21, 2017 | 9.200 | 9.300 | 8.800 | 9.000 | 293,016 | -0.30(-3.23%) |
Apr 20, 2017 | 9.350 | 9.450 | 9.175 | 9.300 | 241,943 | +0.00(+0.00%) |
Apr 19, 2017 | 9.400 | 9.650 | 9.100 | 9.300 | 433,007 | +0.00(+0.00%) |
Apr 18, 2017 | 9.450 | 9.550 | 9.300 | 9.300 | 299,282 | -0.20(-2.11%) |
Apr 17, 2017 | 9.400 | 9.525 | 9.100 | 9.500 | 294,516 | +0.10(+1.06%) |
Apr 13, 2017 | 8.850 | 9.550 | 8.850 | 9.400 | 756,785 | +0.55(+6.21%) |
Apr 12, 2017 | 9.300 | 9.325 | 8.800 | 8.850 | 479,181 | -0.45(-4.84%) |
Apr 11, 2017 | 9.200 | 9.450 | 8.950 | 9.300 | 1,018,034 | +0.10(+1.09%) |
Apr 10, 2017 | 8.800 | 9.250 | 8.800 | 9.200 | 390,852 | +0.35(+3.95%) |
Apr 07, 2017 | 9.250 | 9.350 | 8.800 | 8.850 | 652,042 | -0.50(-5.35%) |
Apr 06, 2017 | 9.250 | 9.400 | 8.950 | 9.350 | 566,616 | +0.10(+1.08%) |
Apr 05, 2017 | 9.500 | 9.575 | 8.750 | 9.250 | 906,454 | -0.25(-2.63%) |
Apr 04, 2017 | 9.850 | 10.05 | 9.300 | 9.500 | 507,724 | -0.30(-3.06%) |
Apr 03, 2017 | 10.80 | 10.95 | 9.725 | 9.800 | 552,288 | -0.95(-8.84%) |
Mar 31, 2017 | 10.85 | 11.10 | 10.70 | 10.75 | 440,927 | -0.10(-0.92%) |
Mar 30, 2017 | 11.00 | 11.25 | 10.65 | 10.85 | 255,313 | -0.20(-1.81%) |
Mar 29, 2017 | 10.65 | 11.40 | 10.65 | 11.05 | 706,076 | +0.45(+4.25%) |
Mar 28, 2017 | 10.35 | 10.80 | 10.15 | 10.60 | 434,028 | +0.05(+0.47%) |
Mar 27, 2017 | 10.05 | 10.60 | 10.05 | 10.55 | 236,531 | +0.40(+3.94%) |
Mar 24, 2017 | 10.05 | 10.40 | 10.00 | 10.15 | 309,274 | -0.20(-1.93%) |
Mar 23, 2017 | 10.55 | 10.80 | 10.30 | 10.35 | 299,764 | -0.20(-1.90%) |
Mar 22, 2017 | 10.35 | 10.75 | 10.25 | 10.55 | 304,008 | +0.20(+1.93%) |
Mar 21, 2017 | 11.50 | 11.50 | 10.32 | 10.35 | 425,596 | -1.05(-9.21%) |
Mar 20, 2017 | 11.45 | 11.55 | 11.25 | 11.40 | 251,846 | +0.00(+0.00%) |
Mar 17, 2017 | 11.30 | 11.45 | 11.25 | 11.40 | 723,370 | +0.00(+0.00%) |
Mar 16, 2017 | 11.15 | 11.47 | 10.95 | 11.40 | 483,718 | +0.25(+2.24%) |
Mar 15, 2017 | 10.95 | 11.35 | 10.80 | 11.15 | 504,664 | +0.30(+2.76%) |
Mar 14, 2017 | 11.25 | 11.35 | 10.75 | 10.85 | 213,720 | -0.50(-4.41%) |
Mar 13, 2017 | 11.35 | 11.55 | 11.15 | 11.35 | 507,085 | -0.05(-0.44%) |
Mar 10, 2017 | 11.10 | 11.50 | 10.90 | 11.40 | 467,020 | +0.40(+3.64%) |
Mar 09, 2017 | 11.00 | 11.20 | 10.75 | 11.00 | 369,212 | +0.00(+0.00%) |
Mar 08, 2017 | 10.75 | 11.10 | 10.70 | 11.00 | 319,982 | +0.35(+3.29%) |
Mar 07, 2017 | 11.10 | 11.40 | 10.65 | 10.65 | 336,200 | -0.35(-3.18%) |
Mar 06, 2017 | 11.20 | 11.36 | 10.75 | 11.00 | 254,607 | -0.25(-2.22%) |
Mar 03, 2017 | 11.20 | 11.35 | 11.10 | 11.25 | 250,143 | +0.00(+0.00%) |
Mar 02, 2017 | 11.25 | 11.70 | 11.10 | 11.25 | 591,974 | +0.00(+0.00%) |
Mar 01, 2017 | 11.45 | 11.45 | 11.00 | 11.25 | 308,867 | +0.00(+0.00%) |
Feb 28, 2017 | 11.60 | 11.60 | 11.20 | 11.25 | 242,410 | -0.35(-3.02%) |
Feb 27, 2017 | 11.30 | 11.65 | 11.15 | 11.60 | 386,363 | +0.25(+2.20%) |
Feb 24, 2017 | 11.05 | 11.35 | 10.90 | 11.35 | 160,306 | +0.20(+1.79%) |
Feb 23, 2017 | 11.40 | 11.40 | 11.07 | 11.15 | 135,707 | -0.25(-2.19%) |
Feb 22, 2017 | 11.80 | 11.93 | 11.25 | 11.40 | 157,568 | -0.40(-3.39%) |
Feb 21, 2017 | 11.95 | 12.00 | 11.35 | 11.80 | 335,189 | +0.00(+0.00%) |
Feb 17, 2017 | 11.80 | 11.80 | 11.80 | 0 | +0.35(+3.06%) | |
Feb 16, 2017 | 11.70 | 11.86 | 11.25 | 11.45 | 242,052 | -0.30(-2.55%) |
Feb 15, 2017 | 11.10 | 11.80 | 11.07 | 11.75 | 274,453 | +0.45(+3.98%) |
Feb 14, 2017 | 10.75 | 11.35 | 10.60 | 11.30 | 157,858 | +0.55(+5.12%) |
Feb 13, 2017 | 11.15 | 11.15 | 10.55 | 10.75 | 229,817 | -0.30(-2.71%) |
Feb 10, 2017 | 11.20 | 11.30 | 11.00 | 11.05 | 107,621 | -0.10(-0.90%) |
Feb 09, 2017 | 11.05 | 11.75 | 10.80 | 11.15 | 264,453 | +0.05(+0.45%) |
Feb 08, 2017 | 11.15 | 11.35 | 10.90 | 11.10 | 186,193 | -0.10(-0.89%) |
Feb 07, 2017 | 11.75 | 11.75 | 11.10 | 11.20 | 175,003 | -0.55(-4.68%) |
Feb 06, 2017 | 12.05 | 12.10 | 11.40 | 11.75 | 218,173 | -0.40(-3.29%) |
Feb 03, 2017 | 11.80 | 12.20 | 11.60 | 12.15 | 316,465 | +0.40(+3.40%) |
Feb 02, 2017 | 11.85 | 11.85 | 11.57 | 11.75 | 295,490 | -0.15(-1.26%) |
Feb 01, 2017 | 11.80 | 12.00 | 11.60 | 11.90 | 349,086 | +0.05(+0.42%) |
Jan 31, 2017 | 11.05 | 11.93 | 10.75 | 11.85 | 211,478 | +0.70(+6.28%) |
Jan 30, 2017 | 11.05 | 11.20 | 10.75 | 11.15 | 213,846 | +0.00(+0.00%) |
Jan 27, 2017 | 11.10 | 11.20 | 10.80 | 11.15 | 135,718 | +0.10(+0.90%) |
Jan 26, 2017 | 11.20 | 11.35 | 10.85 | 11.05 | 145,935 | -0.10(-0.90%) |
Jan 25, 2017 | 11.20 | 11.40 | 11.05 | 11.15 | 162,871 | +0.00(+0.00%) |
Jan 24, 2017 | 11.00 | 11.20 | 10.75 | 11.15 | 196,485 | +0.15(+1.36%) |
Jan 23, 2017 | 11.05 | 11.20 | 10.85 | 11.00 | 182,716 | -0.10(-0.90%) |
Jan 20, 2017 | 11.05 | 11.53 | 10.70 | 11.10 | 408,000 | +0.10(+0.91%) |
Jan 19, 2017 | 11.40 | 11.60 | 10.65 | 11.00 | 249,763 | -0.40(-3.51%) |
Jan 18, 2017 | 11.85 | 12.15 | 11.20 | 11.40 | 292,414 | -0.40(-3.39%) |
Jan 17, 2017 | 12.05 | 12.15 | 11.55 | 11.80 | 539,501 | -0.50(-4.07%) |
Jan 13, 2017 | 12.30 | 12.30 | 12.30 | 0 | +0.40(+3.36%) | |
Jan 12, 2017 | 11.75 | 12.15 | 11.45 | 11.90 | 307,736 | -0.05(-0.42%) |
Jan 11, 2017 | 11.95 | 12.12 | 11.30 | 11.95 | 631,070 | -0.15(-1.24%) |
Jan 10, 2017 | 12.00 | 12.15 | 11.60 | 12.10 | 199,142 | +0.15(+1.26%) |
Jan 09, 2017 | 12.20 | 12.55 | 11.80 | 11.95 | 225,850 | +0.05(+0.42%) |
Jan 06, 2017 | 12.15 | 12.25 | 11.82 | 11.90 | 129,971 | -0.20(-1.65%) |
Jan 05, 2017 | 12.00 | 12.20 | 11.60 | 12.10 | 391,847 | +0.15(+1.26%) |
Jan 04, 2017 | 11.30 | 12.00 | 11.30 | 11.95 | 286,517 | +0.65(+5.75%) |
Jan 03, 2017 | 11.55 | 11.70 | 10.93 | 11.30 | 324,301 | -0.10(-0.88%) |
Dec 30, 2016 | 11.40 | 11.40 | 11.40 | 0 | -0.30(-2.56%) | |
Dec 29, 2016 | 11.20 | 11.70 | 10.90 | 11.70 | 261,479 | +0.60(+5.41%) |
Dec 28, 2016 | 11.15 | 11.22 | 10.80 | 11.10 | 249,971 | -0.15(-1.33%) |
Dec 27, 2016 | 11.00 | 11.55 | 10.85 | 11.25 | 219,868 | +0.25(+2.27%) |
Dec 23, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.95(+9.45%) | |
Dec 22, 2016 | 10.25 | 10.50 | 10.05 | 10.05 | 141,018 | -0.30(-2.90%) |
Dec 21, 2016 | 10.75 | 10.82 | 10.30 | 10.35 | 170,203 | -0.40(-3.72%) |
Dec 20, 2016 | 10.75 | 11.05 | 10.55 | 10.75 | 242,068 | +0.10(+0.94%) |
Dec 19, 2016 | 11.15 | 11.40 | 10.57 | 10.65 | 263,427 | -0.50(-4.48%) |
Dec 16, 2016 | 11.25 | 11.57 | 11.05 | 11.15 | 425,438 | -0.05(-0.45%) |
Dec 15, 2016 | 11.05 | 11.45 | 10.90 | 11.20 | 306,553 | +0.25(+2.28%) |
Dec 14, 2016 | 11.05 | 11.15 | 10.65 | 10.95 | 190,757 | -0.05(-0.45%) |
Dec 13, 2016 | 11.25 | 11.30 | 10.90 | 11.00 | 215,608 | -0.15(-1.35%) |
Dec 12, 2016 | 11.60 | 11.60 | 10.95 | 11.15 | 265,647 | -0.55(-4.70%) |
Dec 09, 2016 | 11.60 | 12.04 | 11.36 | 11.70 | 221,415 | +0.20(+1.74%) |
Dec 08, 2016 | 11.40 | 11.50 | 11.03 | 11.50 | 198,562 | +0.00(+0.00%) |
Dec 07, 2016 | 11.50 | 11.80 | 10.70 | 11.50 | 292,868 | -0.40(-3.36%) |
Dec 06, 2016 | 11.50 | 11.95 | 11.15 | 11.90 | 284,107 | +0.40(+3.48%) |
Dec 05, 2016 | 10.95 | 11.70 | 10.88 | 11.50 | 398,251 | +0.70(+6.48%) |
Dec 02, 2016 | 10.55 | 11.00 | 10.45 | 10.80 | 282,829 | +0.25(+2.37%) |
Dec 01, 2016 | 11.35 | 11.75 | 10.50 | 10.55 | 370,808 | -0.85(-7.46%) |
Nov 30, 2016 | 12.45 | 12.57 | 11.35 | 11.40 | 223,533 | -1.00(-8.06%) |
Nov 29, 2016 | 12.60 | 12.70 | 12.40 | 12.40 | 190,855 | -0.20(-1.59%) |
Nov 28, 2016 | 14.05 | 14.05 | 12.55 | 12.60 | 261,984 | -1.35(-9.68%) |
Nov 25, 2016 | 14.05 | 14.25 | 13.75 | 13.95 | 121,914 | +0.00(+0.00%) |
Nov 23, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.15(+1.09%) | |
Nov 22, 2016 | 14.10 | 14.35 | 13.60 | 13.80 | 172,495 | -0.20(-1.43%) |
Nov 21, 2016 | 13.95 | 14.85 | 13.75 | 14.00 | 249,232 | +0.05(+0.36%) |
Nov 18, 2016 | 13.90 | 14.20 | 13.75 | 13.95 | 219,406 | +0.10(+0.72%) |
Nov 17, 2016 | 13.75 | 13.80 | 13.40 | 13.85 | 265,969 | +0.15(+1.09%) |
Nov 16, 2016 | 14.05 | 14.55 | 13.65 | 13.70 | 229,549 | -0.50(-3.52%) |
Nov 15, 2016 | 15.05 | 15.25 | 13.90 | 14.20 | 620,931 | -0.90(-5.96%) |
Nov 14, 2016 | 15.50 | 15.53 | 14.90 | 15.10 | 732,173 | -0.15(-0.98%) |
Nov 11, 2016 | 14.65 | 15.50 | 14.11 | 15.25 | 809,804 | +0.55(+3.74%) |
Nov 10, 2016 | 14.90 | 15.00 | 14.20 | 14.70 | 696,786 | +0.30(+2.08%) |
Nov 09, 2016 | 13.15 | 14.45 | 13.15 | 14.40 | 790,344 | +1.85(+14.74%) |
Nov 08, 2016 | 12.10 | 12.60 | 11.60 | 12.55 | 270,059 | +0.40(+3.29%) |
Nov 07, 2016 | 11.50 | 12.35 | 11.05 | 12.15 | 504,353 | +1.10(+9.95%) |
Nov 04, 2016 | 9.900 | 11.05 | 9.900 | 11.05 | 358,254 | +1.10(+11.06%) |
Nov 03, 2016 | 10.25 | 10.70 | 9.700 | 9.950 | 617,190 | -0.85(-7.87%) |
Nov 02, 2016 | 11.10 | 11.10 | 10.60 | 10.80 | 281,807 | -0.30(-2.70%) |
Nov 01, 2016 | 10.85 | 11.15 | 10.60 | 11.10 | 1,270,575 | +0.35(+3.26%) |
Oct 31, 2016 | 11.00 | 11.05 | 10.55 | 10.75 | 319,932 | -0.25(-2.27%) |
Oct 28, 2016 | 11.00 | 11.25 | 10.78 | 11.00 | 345,705 | -0.20(-1.79%) |
Oct 27, 2016 | 12.25 | 12.25 | 11.00 | 11.20 | 1,354,225 | -0.80(-6.67%) |
Oct 26, 2016 | 11.80 | 12.40 | 11.75 | 12.00 | 435,773 | +0.10(+0.84%) |
Oct 25, 2016 | 11.75 | 12.00 | 11.65 | 11.90 | 226,039 | +0.20(+1.71%) |
Oct 24, 2016 | 11.00 | 11.72 | 10.90 | 11.70 | 722,099 | -0.55(-4.49%) |
Oct 21, 2016 | 11.98 | 12.33 | 11.95 | 12.25 | 148,770 | +0.16(+1.32%) |
Oct 20, 2016 | 11.32 | 12.17 | 11.21 | 12.09 | 241,053 | +0.76(+6.71%) |
Oct 19, 2016 | 11.73 | 12.02 | 11.11 | 11.33 | 219,428 | -0.40(-3.41%) |
Oct 18, 2016 | 11.66 | 11.99 | 11.51 | 11.73 | 168,140 | +0.29(+2.53%) |
Oct 17, 2016 | 11.58 | 11.64 | 11.17 | 11.44 | 301,233 | -0.16(-1.38%) |
Oct 14, 2016 | 12.13 | 12.22 | 11.59 | 11.60 | 249,322 | -0.34(-2.85%) |
Oct 13, 2016 | 12.00 | 12.27 | 11.79 | 11.94 | 223,783 | -0.19(-1.57%) |
Oct 12, 2016 | 12.77 | 12.99 | 12.06 | 12.13 | 186,901 | -0.69(-5.38%) |
Oct 11, 2016 | 13.07 | 13.20 | 12.66 | 12.82 | 213,915 | -0.48(-3.61%) |
Oct 10, 2016 | 12.93 | 13.46 | 12.92 | 13.30 | 214,566 | +0.57(+4.48%) |
Oct 07, 2016 | 12.84 | 13.11 | 12.49 | 12.73 | 168,561 | -0.04(-0.31%) |
Oct 06, 2016 | 13.46 | 13.46 | 12.59 | 12.77 | 206,288 | -0.87(-6.38%) |
Oct 05, 2016 | 13.13 | 13.74 | 13.05 | 13.64 | 357,565 | +0.52(+3.96%) |
Oct 04, 2016 | 12.73 | 13.18 | 12.65 | 13.12 | 221,248 | +0.32(+2.50%) |
Oct 03, 2016 | 12.46 | 12.90 | 12.41 | 12.80 | 515,117 | +0.37(+2.98%) |
Sep 30, 2016 | 12.08 | 12.48 | 11.57 | 12.43 | 415,060 | +0.39(+3.24%) |
Sep 29, 2016 | 13.04 | 13.21 | 12.01 | 12.04 | 486,643 | -0.99(-7.60%) |
Sep 28, 2016 | 13.69 | 14.26 | 13.02 | 13.03 | 396,955 | -0.63(-4.61%) |
Sep 27, 2016 | 13.23 | 13.75 | 13.04 | 13.66 | 434,483 | +0.42(+3.17%) |
Sep 26, 2016 | 14.45 | 15.01 | 13.22 | 13.24 | 471,785 | -1.30(-8.94%) |
Sep 23, 2016 | 14.78 | 15.49 | 14.53 | 14.54 | 252,738 | -0.25(-1.69%) |
Sep 22, 2016 | 14.79 | 14.89 | 14.35 | 14.79 | 204,825 | +0.11(+0.75%) |
Sep 21, 2016 | 14.66 | 14.91 | 14.00 | 14.68 | 311,159 | +0.14(+1.00%) |
Sep 20, 2016 | 14.70 | 14.76 | 14.27 | 14.54 | 353,468 | +0.06(+0.45%) |
Sep 19, 2016 | 14.73 | 14.97 | 14.22 | 14.47 | 517,052 | -0.20(-1.36%) |
Sep 16, 2016 | 13.98 | 14.86 | 13.90 | 14.67 | 1,034,636 | +0.64(+4.56%) |
Sep 15, 2016 | 13.61 | 14.16 | 13.26 | 14.03 | 311,220 | +0.41(+3.01%) |
Sep 14, 2016 | 13.71 | 14.01 | 13.51 | 13.62 | 249,081 | +0.02(+0.15%) |
Sep 13, 2016 | 14.14 | 14.21 | 13.26 | 13.60 | 296,233 | -0.69(-4.83%) |
Sep 12, 2016 | 13.79 | 14.31 | 13.52 | 14.29 | 421,945 | +0.36(+2.58%) |
Sep 09, 2016 | 14.64 | 14.97 | 13.89 | 13.93 | 286,640 | -1.02(-6.82%) |
Sep 08, 2016 | 14.75 | 15.25 | 14.66 | 14.95 | 171,012 | -0.02(-0.13%) |
Sep 07, 2016 | 15.56 | 15.83 | 14.74 | 14.97 | 993,081 | -0.51(-3.29%) |
Sep 06, 2016 | 14.59 | 15.73 | 14.59 | 15.48 | 1,885,867 | +0.99(+6.83%) |
Sep 02, 2016 | 14.28 | 14.49 | 14.49 | 14.49 | 539,200 | +0.27(+1.90%) |
Sep 01, 2016 | 14.08 | 14.50 | 13.77 | 14.22 | 341,641 | +0.13(+0.92%) |
Aug 31, 2016 | 13.96 | 14.22 | 13.70 | 14.09 | 357,635 | +0.14(+1.00%) |
Aug 30, 2016 | 13.75 | 14.13 | 13.72 | 13.95 | 279,114 | +0.21(+1.53%) |
Aug 29, 2016 | 13.42 | 13.80 | 13.24 | 13.74 | 337,013 | +0.35(+2.61%) |
Aug 26, 2016 | 13.74 | 13.78 | 12.96 | 13.39 | 510,724 | -0.38(-2.76%) |
Aug 25, 2016 | 14.55 | 14.96 | 13.52 | 13.77 | 476,041 | -0.79(-5.43%) |
Aug 24, 2016 | 15.30 | 15.77 | 14.46 | 14.56 | 287,954 | -0.70(-4.59%) |
Aug 23, 2016 | 15.23 | 15.38 | 15.16 | 15.26 | 181,907 | +0.13(+0.86%) |
Aug 22, 2016 | 15.17 | 15.24 | 14.82 | 15.13 | 348,541 | +0.02(+0.13%) |
Aug 19, 2016 | 15.14 | 15.27 | 15.04 | 15.11 | 336,458 | -0.09(-0.59%) |
Aug 18, 2016 | 15.08 | 15.41 | 14.90 | 15.20 | 175,267 | +0.07(+0.46%) |
Aug 17, 2016 | 15.17 | 15.49 | 14.93 | 15.13 | 494,744 | -0.33(-2.13%) |
Aug 16, 2016 | 15.92 | 16.15 | 15.41 | 15.46 | 332,595 | -0.64(-3.98%) |
Aug 15, 2016 | 15.79 | 16.15 | 15.39 | 16.10 | 291,218 | +0.41(+2.61%) |
Aug 12, 2016 | 15.25 | 15.70 | 15.23 | 15.69 | 287,876 | +0.47(+3.09%) |
Aug 11, 2016 | 15.41 | 15.41 | 14.60 | 15.22 | 485,125 | -0.03(-0.20%) |
Aug 10, 2016 | 15.87 | 16.15 | 15.20 | 15.25 | 839,688 | -0.72(-4.51%) |
Aug 09, 2016 | 15.60 | 16.18 | 15.44 | 15.97 | 373,070 | +0.35(+2.24%) |
Aug 08, 2016 | 15.65 | 15.87 | 15.40 | 15.62 | 567,427 | +0.07(+0.45%) |
Aug 05, 2016 | 15.17 | 15.81 | 15.13 | 15.55 | 285,538 | +0.32(+2.10%) |
Aug 04, 2016 | 15.19 | 16.43 | 15.10 | 15.23 | 592,194 | +0.14(+0.93%) |
Aug 03, 2016 | 14.43 | 15.11 | 14.40 | 15.09 | 212,440 | +0.63(+4.36%) |
Aug 02, 2016 | 14.87 | 14.90 | 14.19 | 14.46 | 402,101 | -0.38(-2.56%) |
Aug 01, 2016 | 14.61 | 15.10 | 14.55 | 14.84 | 277,665 | +0.16(+1.09%) |
Jul 29, 2016 | 14.80 | 14.96 | 14.25 | 14.68 | 304,125 | -0.24(-1.61%) |
Jul 28, 2016 | 14.72 | 14.98 | 14.72 | 14.92 | 229,575 | -0.01(-0.07%) |
Jul 27, 2016 | 14.36 | 14.95 | 14.36 | 14.93 | 255,464 | +0.67(+4.70%) |
Jul 26, 2016 | 14.09 | 14.48 | 13.81 | 14.26 | 174,506 | +0.06(+0.42%) |
Jul 25, 2016 | 13.98 | 14.49 | 13.88 | 14.20 | 360,803 | +0.20(+1.43%) |
Jul 22, 2016 | 13.68 | 14.02 | 13.42 | 14.00 | 339,331 | +0.33(+2.41%) |
Jul 21, 2016 | 13.40 | 13.74 | 13.24 | 13.67 | 329,392 | +0.44(+3.33%) |
Jul 20, 2016 | 12.68 | 13.32 | 12.61 | 13.23 | 437,322 | +0.53(+4.17%) |
Jul 19, 2016 | 13.34 | 13.47 | 12.62 | 12.70 | 203,039 | -0.67(-5.01%) |
Jul 18, 2016 | 13.10 | 13.48 | 12.87 | 13.37 | 408,896 | +0.17(+1.29%) |
Jul 15, 2016 | 12.59 | 13.25 | 12.50 | 13.20 | 312,271 | +0.67(+5.35%) |
Jul 14, 2016 | 12.62 | 12.70 | 12.29 | 12.53 | 209,512 | +0.08(+0.64%) |
Jul 13, 2016 | 13.02 | 13.19 | 12.35 | 12.45 | 482,349 | -0.47(-3.64%) |
Jul 12, 2016 | 12.91 | 13.16 | 12.72 | 12.92 | 355,501 | +0.14(+1.10%) |
Jul 11, 2016 | 12.79 | 12.99 | 12.69 | 12.78 | 257,646 | +0.12(+0.95%) |
Jul 08, 2016 | 12.48 | 12.98 | 12.44 | 12.66 | 524,518 | +0.22(+1.77%) |
Jul 07, 2016 | 12.48 | 12.77 | 12.12 | 12.44 | 243,477 | +0.53(+4.45%) |
Jul 05, 2016 | 11.61 | 12.15 | 11.50 | 11.91 | 422,283 | -0.33(-2.70%) |
Jul 01, 2016 | 11.23 | 12.24 | 12.24 | 12.24 | 422,400 | +0.93(+8.22%) |
Jun 30, 2016 | 11.08 | 11.31 | 10.62 | 11.31 | 551,987 | +0.33(+3.01%) |
Jun 29, 2016 | 10.82 | 11.14 | 10.55 | 10.98 | 386,140 | +0.36(+3.39%) |
Jun 28, 2016 | 10.09 | 10.66 | 10.09 | 10.62 | 459,526 | +0.74(+7.49%) |
Jun 27, 2016 | 10.00 | 10.09 | 9.540 | 9.880 | 602,943 | -0.22(-2.18%) |
Jun 24, 2016 | 10.27 | 10.73 | 10.02 | 10.10 | 3,652,946 | -0.83(-7.59%) |
Jun 23, 2016 | 10.35 | 10.98 | 10.32 | 10.93 | 391,303 | +0.70(+6.84%) |
Jun 22, 2016 | 11.02 | 11.02 | 10.11 | 10.23 | 572,092 | -0.77(-7.00%) |
Jun 21, 2016 | 11.56 | 11.56 | 10.76 | 11.00 | 413,347 | -0.48(-4.18%) |
Jun 20, 2016 | 11.50 | 11.80 | 11.27 | 11.48 | 424,093 | +0.21(+1.86%) |
Jun 17, 2016 | 11.63 | 11.84 | 11.22 | 11.27 | 407,676 | -0.41(-3.51%) |
Jun 16, 2016 | 11.79 | 11.93 | 11.48 | 11.68 | 494,063 | -0.27(-2.26%) |
Jun 15, 2016 | 11.87 | 12.23 | 11.78 | 11.95 | 445,106 | +0.19(+1.62%) |
Jun 14, 2016 | 11.84 | 12.31 | 11.55 | 11.76 | 243,303 | -0.06(-0.51%) |
Jun 13, 2016 | 11.87 | 12.43 | 11.70 | 11.82 | 206,960 | -0.17(-1.42%) |
Jun 10, 2016 | 12.22 | 12.49 | 11.86 | 11.99 | 304,590 | -0.43(-3.46%) |
Jun 09, 2016 | 12.56 | 12.88 | 12.36 | 12.42 | 325,014 | -0.24(-1.90%) |
Jun 08, 2016 | 12.27 | 12.80 | 12.13 | 12.66 | 286,152 | +0.42(+3.43%) |
Jun 07, 2016 | 12.42 | 12.55 | 12.05 | 12.24 | 351,315 | -0.25(-2.00%) |
Jun 06, 2016 | 11.82 | 12.57 | 11.55 | 12.49 | 242,191 | +0.76(+6.48%) |
Jun 03, 2016 | 12.21 | 12.37 | 11.30 | 11.73 | 303,390 | -0.54(-4.40%) |
Jun 02, 2016 | 12.23 | 12.48 | 12.05 | 12.27 | 874,653 | -0.06(-0.49%) |
Jun 01, 2016 | 12.18 | 12.61 | 12.07 | 12.33 | 365,310 | +0.04(+0.33%) |
May 31, 2016 | 11.80 | 12.31 | 11.75 | 12.29 | 295,068 | +0.58(+4.95%) |
May 27, 2016 | 11.26 | 11.71 | 11.71 | 11.71 | 343,300 | +0.34(+2.99%) |
May 26, 2016 | 10.89 | 11.46 | 10.81 | 11.37 | 413,249 | +0.37(+3.36%) |
May 25, 2016 | 10.95 | 11.34 | 10.86 | 11.00 | 292,354 | +0.09(+0.82%) |
May 24, 2016 | 11.03 | 11.06 | 10.29 | 10.91 | 448,190 | +0.04(+0.37%) |
May 23, 2016 | 10.41 | 11.19 | 10.41 | 10.87 | 393,311 | +0.40(+3.82%) |
May 20, 2016 | 9.820 | 10.64 | 9.810 | 10.47 | 431,712 | +0.64(+6.51%) |
May 19, 2016 | 10.21 | 10.21 | 9.400 | 9.830 | 619,859 | -0.29(-2.87%) |
May 18, 2016 | 9.430 | 10.29 | 9.430 | 10.12 | 837,742 | +0.57(+5.97%) |
May 17, 2016 | 8.630 | 9.990 | 8.630 | 9.550 | 1,448,563 | +0.64(+7.18%) |
May 16, 2016 | 7.500 | 9.330 | 7.260 | 8.910 | 6,271,567 | -1.78(-16.65%) |
May 13, 2016 | 10.24 | 10.94 | 10.16 | 10.69 | 257,374 | +0.48(+4.70%) |
May 12, 2016 | 10.83 | 10.90 | 9.880 | 10.21 | 358,695 | -0.53(-4.93%) |
May 11, 2016 | 11.70 | 11.74 | 10.70 | 10.74 | 506,451 | -0.82(-7.09%) |
May 10, 2016 | 12.16 | 12.48 | 11.41 | 11.56 | 340,476 | -0.77(-6.24%) |
May 09, 2016 | 11.74 | 12.45 | 11.59 | 12.33 | 414,863 | +0.70(+6.02%) |
May 06, 2016 | 11.89 | 12.05 | 11.29 | 11.63 | 255,037 | -0.40(-3.33%) |
May 05, 2016 | 11.95 | 12.34 | 11.52 | 12.03 | 421,844 | +0.17(+1.43%) |
May 04, 2016 | 12.04 | 12.44 | 11.55 | 11.86 | 369,663 | -0.35(-2.87%) |
May 03, 2016 | 12.85 | 12.96 | 10.90 | 12.21 | 1,512,074 | -1.06(-7.99%) |