Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.71 | 10.72 | 10.42 | 10.61 | 125,728 | -0.12(-1.12%) |
Apr 27, 2017 | 11.08 | 11.08 | 10.64 | 10.73 | 205,943 | -0.26(-2.37%) |
Apr 26, 2017 | 10.64 | 11.17 | 10.64 | 10.99 | 200,093 | +0.43(+4.07%) |
Apr 25, 2017 | 10.75 | 10.94 | 10.56 | 10.56 | 287,447 | -0.19(-1.77%) |
Apr 24, 2017 | 11.08 | 11.17 | 10.74 | 10.75 | 167,697 | -0.01(-0.09%) |
Apr 21, 2017 | 10.91 | 11.03 | 10.66 | 10.76 | 118,629 | -0.11(-1.01%) |
Apr 20, 2017 | 10.76 | 11.06 | 10.72 | 10.87 | 177,260 | +0.26(+2.45%) |
Apr 19, 2017 | 10.69 | 10.90 | 10.58 | 10.61 | 198,462 | -0.03(-0.28%) |
Apr 18, 2017 | 10.40 | 10.68 | 10.14 | 10.64 | 167,470 | +0.21(+2.01%) |
Apr 17, 2017 | 10.35 | 10.44 | 9.980 | 10.43 | 207,042 | +0.18(+1.76%) |
Apr 13, 2017 | 10.28 | 10.53 | 10.12 | 10.25 | 244,960 | -0.03(-0.29%) |
Apr 12, 2017 | 10.56 | 10.56 | 10.16 | 10.28 | 149,842 | -0.29(-2.74%) |
Apr 11, 2017 | 10.24 | 10.66 | 10.12 | 10.57 | 191,958 | +0.33(+3.22%) |
Apr 10, 2017 | 9.830 | 10.29 | 9.800 | 10.24 | 138,147 | +0.41(+4.17%) |
Apr 07, 2017 | 9.830 | 10.11 | 9.750 | 9.830 | 244,372 | -0.05(-0.51%) |
Apr 06, 2017 | 9.340 | 10.30 | 9.320 | 9.880 | 331,245 | +0.56(+6.01%) |
Apr 05, 2017 | 9.380 | 9.600 | 9.210 | 9.320 | 315,452 | -0.02(-0.21%) |
Apr 04, 2017 | 9.840 | 9.840 | 9.230 | 9.340 | 293,110 | -0.51(-5.18%) |
Apr 03, 2017 | 9.890 | 9.890 | 9.610 | 9.850 | 146,019 | -0.04(-0.40%) |
Mar 31, 2017 | 10.09 | 10.14 | 9.860 | 9.890 | 147,991 | -0.19(-1.88%) |
Mar 30, 2017 | 9.880 | 10.12 | 9.730 | 10.08 | 153,368 | +0.16(+1.61%) |
Mar 29, 2017 | 9.550 | 10.07 | 9.510 | 9.920 | 155,539 | +0.30(+3.12%) |
Mar 28, 2017 | 9.330 | 9.710 | 9.220 | 9.620 | 170,688 | +0.25(+2.67%) |
Mar 27, 2017 | 9.230 | 9.610 | 9.170 | 9.370 | 114,170 | +0.06(+0.64%) |
Mar 24, 2017 | 9.300 | 9.435 | 9.180 | 9.310 | 109,383 | -0.04(-0.43%) |
Mar 23, 2017 | 9.140 | 9.510 | 9.015 | 9.350 | 109,196 | +0.22(+2.41%) |
Mar 22, 2017 | 8.990 | 9.190 | 8.850 | 9.130 | 247,254 | +0.06(+0.66%) |
Mar 21, 2017 | 9.610 | 9.610 | 8.950 | 9.070 | 268,141 | -0.44(-4.63%) |
Mar 20, 2017 | 9.840 | 9.900 | 9.500 | 9.510 | 129,945 | -0.35(-3.55%) |
Mar 17, 2017 | 10.19 | 10.19 | 9.820 | 9.860 | 129,344 | -0.25(-2.47%) |
Mar 16, 2017 | 9.800 | 10.24 | 9.720 | 10.11 | 153,271 | +0.30(+3.06%) |
Mar 15, 2017 | 9.540 | 9.900 | 9.330 | 9.810 | 159,201 | +0.30(+3.15%) |
Mar 14, 2017 | 9.600 | 9.600 | 9.230 | 9.510 | 214,688 | -0.10(-1.04%) |
Mar 13, 2017 | 9.880 | 9.910 | 9.540 | 9.610 | 212,971 | -0.31(-3.13%) |
Mar 10, 2017 | 9.830 | 10.00 | 9.620 | 9.920 | 344,388 | +0.15(+1.54%) |
Mar 09, 2017 | 10.13 | 10.15 | 9.710 | 9.770 | 204,456 | -0.44(-4.31%) |
Mar 08, 2017 | 9.750 | 10.33 | 9.640 | 10.21 | 556,259 | +0.50(+5.15%) |
Mar 07, 2017 | 9.860 | 9.970 | 9.630 | 9.710 | 508,582 | -0.15(-1.52%) |
Mar 06, 2017 | 10.27 | 10.32 | 9.780 | 9.860 | 268,495 | -0.53(-5.10%) |
Mar 03, 2017 | 10.59 | 10.69 | 10.08 | 10.39 | 193,402 | -0.21(-1.98%) |
Mar 02, 2017 | 10.60 | 10.87 | 10.52 | 10.60 | 194,454 | +0.01(+0.09%) |
Mar 01, 2017 | 10.48 | 10.71 | 10.24 | 10.59 | 334,589 | +0.32(+3.12%) |
Feb 28, 2017 | 10.74 | 10.75 | 10.11 | 10.27 | 255,920 | -0.54(-5.00%) |
Feb 27, 2017 | 10.86 | 11.10 | 10.78 | 10.81 | 331,202 | -0.10(-0.92%) |
Feb 24, 2017 | 10.60 | 11.00 | 10.45 | 10.91 | 205,392 | +0.22(+2.06%) |
Feb 23, 2017 | 10.95 | 11.10 | 10.66 | 10.69 | 379,060 | -0.33(-2.99%) |
Feb 22, 2017 | 11.03 | 11.33 | 10.81 | 11.02 | 283,540 | +0.12(+1.10%) |
Feb 21, 2017 | 10.91 | 11.24 | 10.89 | 10.90 | 291,677 | -0.04(-0.37%) |
Feb 17, 2017 | 10.94 | 10.94 | 10.94 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.04 | 11.18 | 10.83 | 10.94 | 209,598 | -0.14(-1.26%) |
Feb 15, 2017 | 10.96 | 11.21 | 10.85 | 11.08 | 336,814 | +0.08(+0.73%) |
Feb 14, 2017 | 11.13 | 11.38 | 10.91 | 11.00 | 256,450 | -0.24(-2.14%) |
Feb 13, 2017 | 11.31 | 11.49 | 11.07 | 11.24 | 297,623 | +0.03(+0.27%) |
Feb 10, 2017 | 11.05 | 11.52 | 10.90 | 11.21 | 553,405 | +0.22(+2.00%) |
Feb 09, 2017 | 11.13 | 11.25 | 10.95 | 10.99 | 313,448 | +0.02(+0.18%) |
Feb 08, 2017 | 10.93 | 11.00 | 10.75 | 10.97 | 191,287 | +0.05(+0.46%) |
Feb 07, 2017 | 10.92 | 11.04 | 10.75 | 10.92 | 257,909 | +0.04(+0.37%) |
Feb 06, 2017 | 11.12 | 11.17 | 10.81 | 10.88 | 432,392 | -0.21(-1.89%) |
Feb 03, 2017 | 11.96 | 11.96 | 11.08 | 11.09 | 500,160 | -0.86(-7.20%) |
Feb 02, 2017 | 10.83 | 12.10 | 10.76 | 11.95 | 1,041,823 | +1.10(+10.14%) |
Feb 01, 2017 | 9.750 | 10.97 | 8.810 | 10.85 | 2,656,036 | +0.00(+0.00%) |
Jan 31, 2017 | 10.29 | 10.93 | 10.10 | 10.85 | 574,456 | +0.36(+3.43%) |
Jan 30, 2017 | 10.61 | 10.71 | 10.30 | 10.49 | 565,962 | -0.09(-0.85%) |
Jan 27, 2017 | 11.10 | 11.34 | 10.55 | 10.58 | 572,894 | -0.48(-4.34%) |
Jan 26, 2017 | 11.50 | 11.65 | 11.05 | 11.06 | 433,371 | -0.54(-4.66%) |
Jan 25, 2017 | 11.49 | 11.79 | 11.49 | 11.60 | 261,594 | +0.12(+1.05%) |
Jan 24, 2017 | 11.51 | 11.67 | 11.20 | 11.48 | 256,321 | -0.02(-0.17%) |
Jan 23, 2017 | 11.81 | 11.85 | 11.45 | 11.50 | 318,152 | -0.40(-3.36%) |
Jan 20, 2017 | 11.72 | 11.96 | 11.66 | 11.90 | 301,255 | +0.22(+1.88%) |
Jan 19, 2017 | 11.83 | 11.84 | 11.52 | 11.68 | 473,356 | -0.07(-0.60%) |
Jan 18, 2017 | 11.60 | 11.78 | 11.16 | 11.75 | 304,542 | +0.12(+1.03%) |
Jan 17, 2017 | 11.44 | 11.70 | 11.31 | 11.63 | 349,563 | +0.00(+0.00%) |
Jan 13, 2017 | 11.63 | 11.63 | 11.63 | 0 | -0.04(-0.34%) | |
Jan 12, 2017 | 11.66 | 11.73 | 11.24 | 11.67 | 244,253 | -0.02(-0.17%) |
Jan 11, 2017 | 11.92 | 11.92 | 11.51 | 11.69 | 451,971 | -0.33(-2.75%) |
Jan 10, 2017 | 11.11 | 12.29 | 11.11 | 12.02 | 1,322,622 | -0.12(-0.99%) |
Jan 09, 2017 | 12.92 | 12.92 | 12.02 | 12.14 | 541,635 | -0.85(-6.54%) |
Jan 06, 2017 | 13.16 | 13.46 | 12.68 | 12.99 | 366,085 | -0.05(-0.38%) |
Jan 05, 2017 | 13.52 | 13.60 | 12.78 | 13.04 | 418,358 | -0.81(-5.85%) |
Jan 04, 2017 | 13.18 | 13.90 | 13.15 | 13.85 | 327,743 | +0.70(+5.32%) |
Jan 03, 2017 | 12.98 | 13.82 | 12.71 | 13.15 | 577,493 | +0.63(+5.03%) |
Dec 30, 2016 | 12.52 | 12.52 | 12.52 | 0 | -0.17(-1.34%) | |
Dec 29, 2016 | 12.64 | 12.87 | 12.48 | 12.69 | 287,488 | +0.12(+0.95%) |
Dec 28, 2016 | 12.91 | 13.44 | 12.42 | 12.57 | 273,133 | -0.26(-2.03%) |
Dec 27, 2016 | 12.63 | 13.03 | 12.63 | 12.83 | 130,762 | +0.18(+1.42%) |
Dec 23, 2016 | 12.65 | 12.65 | 12.65 | 0 | +0.51(+4.20%) | |
Dec 22, 2016 | 13.57 | 13.57 | 12.07 | 12.14 | 450,447 | -1.46(-10.74%) |
Dec 21, 2016 | 13.86 | 14.04 | 13.52 | 13.60 | 108,709 | -0.40(-2.86%) |
Dec 20, 2016 | 13.55 | 14.72 | 13.52 | 14.00 | 300,458 | +0.70(+5.26%) |
Dec 19, 2016 | 13.46 | 13.65 | 13.16 | 13.30 | 176,891 | -0.10(-0.75%) |
Dec 16, 2016 | 14.08 | 14.30 | 13.32 | 13.40 | 253,917 | -0.69(-4.90%) |
Dec 15, 2016 | 14.33 | 14.58 | 14.00 | 14.09 | 300,033 | -0.35(-2.42%) |
Dec 14, 2016 | 14.55 | 14.55 | 14.17 | 14.44 | 119,466 | -0.15(-1.03%) |
Dec 13, 2016 | 14.56 | 14.77 | 14.34 | 14.59 | 209,960 | +0.15(+1.04%) |
Dec 12, 2016 | 14.58 | 14.60 | 13.82 | 14.44 | 335,722 | -0.20(-1.37%) |
Dec 09, 2016 | 15.21 | 15.44 | 14.53 | 14.64 | 292,912 | -0.60(-3.94%) |
Dec 08, 2016 | 15.15 | 15.32 | 14.98 | 15.24 | 272,055 | +0.04(+0.26%) |
Dec 07, 2016 | 15.18 | 15.48 | 15.04 | 15.20 | 156,360 | +0.03(+0.20%) |
Dec 06, 2016 | 15.35 | 15.35 | 15.03 | 15.17 | 168,194 | -0.09(-0.59%) |
Dec 05, 2016 | 15.43 | 15.72 | 15.16 | 15.26 | 215,578 | +0.08(+0.53%) |
Dec 02, 2016 | 15.78 | 15.97 | 15.03 | 15.18 | 366,798 | -0.51(-3.25%) |
Dec 01, 2016 | 15.94 | 16.58 | 15.47 | 15.69 | 247,829 | -0.09(-0.57%) |
Nov 30, 2016 | 15.53 | 16.77 | 15.51 | 15.78 | 229,588 | -0.54(-3.31%) |
Nov 29, 2016 | 16.49 | 16.71 | 16.10 | 16.32 | 154,732 | -0.20(-1.21%) |
Nov 28, 2016 | 16.82 | 16.90 | 16.22 | 16.52 | 148,122 | -0.22(-1.31%) |
Nov 25, 2016 | 16.70 | 16.90 | 16.47 | 16.74 | 96,713 | +0.06(+0.36%) |
Nov 23, 2016 | 16.68 | 16.68 | 16.68 | 0 | +0.32(+1.96%) | |
Nov 22, 2016 | 15.90 | 16.89 | 15.82 | 16.36 | 247,355 | +0.63(+4.01%) |
Nov 21, 2016 | 15.78 | 15.88 | 15.47 | 15.73 | 133,990 | +0.01(+0.06%) |
Nov 18, 2016 | 15.72 | 15.97 | 15.39 | 15.72 | 144,999 | -0.08(-0.51%) |
Nov 17, 2016 | 15.96 | 16.02 | 15.32 | 15.80 | 183,345 | -0.22(-1.37%) |
Nov 16, 2016 | 15.41 | 16.43 | 15.22 | 16.02 | 345,830 | +0.73(+4.77%) |
Nov 15, 2016 | 15.65 | 15.65 | 14.91 | 15.29 | 354,855 | -0.08(-0.52%) |
Nov 14, 2016 | 15.86 | 16.49 | 15.16 | 15.37 | 399,988 | +0.12(+0.79%) |
Nov 11, 2016 | 15.09 | 15.30 | 14.67 | 15.25 | 263,258 | +0.13(+0.86%) |
Nov 10, 2016 | 14.68 | 15.52 | 14.68 | 15.12 | 311,896 | +0.46(+3.14%) |
Nov 09, 2016 | 13.82 | 14.82 | 13.81 | 14.66 | 271,151 | +0.51(+3.60%) |
Nov 08, 2016 | 13.88 | 14.49 | 13.62 | 14.15 | 249,871 | +0.31(+2.24%) |
Nov 07, 2016 | 13.12 | 14.27 | 12.87 | 13.84 | 519,804 | +0.90(+6.96%) |
Nov 04, 2016 | 12.25 | 12.99 | 12.25 | 12.94 | 289,502 | +0.79(+6.50%) |
Nov 03, 2016 | 12.00 | 12.26 | 11.99 | 12.15 | 149,067 | -0.01(-0.08%) |
Nov 02, 2016 | 12.60 | 12.75 | 11.93 | 12.16 | 241,782 | -0.54(-4.25%) |
Nov 01, 2016 | 12.70 | 12.85 | 12.37 | 12.70 | 215,289 | -0.10(-0.78%) |
Oct 31, 2016 | 12.61 | 12.86 | 12.42 | 12.80 | 172,841 | +0.20(+1.59%) |
Oct 28, 2016 | 12.45 | 12.96 | 12.35 | 12.60 | 265,299 | +0.10(+0.80%) |
Oct 27, 2016 | 12.70 | 13.20 | 12.16 | 12.50 | 1,136,268 | +1.50(+13.64%) |
Oct 26, 2016 | 11.22 | 11.40 | 10.90 | 11.00 | 178,845 | -0.32(-2.83%) |
Oct 25, 2016 | 11.55 | 11.64 | 11.05 | 11.32 | 131,810 | -0.37(-3.17%) |
Oct 24, 2016 | 11.51 | 11.73 | 11.34 | 11.69 | 156,578 | +0.26(+2.27%) |
Oct 21, 2016 | 11.20 | 11.55 | 11.04 | 11.43 | 129,752 | +0.01(+0.09%) |
Oct 20, 2016 | 11.00 | 11.45 | 11.00 | 11.42 | 208,916 | +0.41(+3.72%) |
Oct 19, 2016 | 10.98 | 11.21 | 10.77 | 11.01 | 91,106 | +0.07(+0.64%) |
Oct 18, 2016 | 10.98 | 11.13 | 10.85 | 10.94 | 159,466 | -0.07(-0.64%) |
Oct 17, 2016 | 11.00 | 11.24 | 10.95 | 11.01 | 79,541 | -0.01(-0.09%) |
Oct 14, 2016 | 11.02 | 11.14 | 10.83 | 11.02 | 70,074 | +0.05(+0.46%) |
Oct 13, 2016 | 10.94 | 11.12 | 10.68 | 10.97 | 123,747 | -0.12(-1.08%) |
Oct 12, 2016 | 11.17 | 11.32 | 10.99 | 11.09 | 118,153 | -0.11(-0.98%) |
Oct 11, 2016 | 11.40 | 11.54 | 11.10 | 11.20 | 166,976 | -0.29(-2.52%) |
Oct 10, 2016 | 11.43 | 11.57 | 11.18 | 11.49 | 96,172 | +0.13(+1.14%) |
Oct 07, 2016 | 11.30 | 11.58 | 11.12 | 11.36 | 101,367 | +0.18(+1.61%) |
Oct 06, 2016 | 11.03 | 11.22 | 10.83 | 11.18 | 138,955 | +0.13(+1.18%) |
Oct 05, 2016 | 11.08 | 11.42 | 11.00 | 11.05 | 281,527 | +0.03(+0.27%) |
Oct 04, 2016 | 10.99 | 11.10 | 10.63 | 11.02 | 235,430 | +0.01(+0.09%) |
Oct 03, 2016 | 11.45 | 11.50 | 10.97 | 11.01 | 167,663 | -0.37(-3.25%) |
Sep 30, 2016 | 11.13 | 11.53 | 10.87 | 11.38 | 166,964 | +0.37(+3.36%) |
Sep 29, 2016 | 10.89 | 11.18 | 10.80 | 11.01 | 171,572 | +0.01(+0.09%) |
Sep 28, 2016 | 10.78 | 11.02 | 10.70 | 11.00 | 134,409 | +0.19(+1.76%) |
Sep 27, 2016 | 10.74 | 11.15 | 10.69 | 10.81 | 136,136 | +0.11(+1.03%) |
Sep 26, 2016 | 11.05 | 11.13 | 10.59 | 10.70 | 176,365 | -0.46(-4.12%) |
Sep 23, 2016 | 11.11 | 11.38 | 10.92 | 11.16 | 167,568 | +0.07(+0.63%) |
Sep 22, 2016 | 11.00 | 11.14 | 10.78 | 11.09 | 141,071 | +0.27(+2.50%) |
Sep 21, 2016 | 10.93 | 11.07 | 10.40 | 10.82 | 231,453 | -0.08(-0.73%) |
Sep 20, 2016 | 10.77 | 11.04 | 10.58 | 10.90 | 286,872 | +0.15(+1.40%) |
Sep 19, 2016 | 10.89 | 10.93 | 10.56 | 10.75 | 276,074 | +0.01(+0.09%) |
Sep 16, 2016 | 10.68 | 10.89 | 10.63 | 10.74 | 193,506 | -0.01(-0.09%) |
Sep 15, 2016 | 10.65 | 10.82 | 10.46 | 10.75 | 146,226 | +0.10(+0.94%) |
Sep 14, 2016 | 10.66 | 10.82 | 10.43 | 10.65 | 201,301 | -0.02(-0.19%) |
Sep 13, 2016 | 10.73 | 10.77 | 10.35 | 10.67 | 213,577 | -0.27(-2.47%) |
Sep 12, 2016 | 10.74 | 11.05 | 10.08 | 10.94 | 496,665 | +0.02(+0.18%) |
Sep 09, 2016 | 11.42 | 11.79 | 10.61 | 10.92 | 609,442 | -1.34(-10.93%) |
Sep 08, 2016 | 12.33 | 12.50 | 12.07 | 12.26 | 143,824 | -0.25(-2.00%) |
Sep 07, 2016 | 12.13 | 12.57 | 11.81 | 12.51 | 223,640 | +0.39(+3.22%) |
Sep 06, 2016 | 12.53 | 12.79 | 11.97 | 12.12 | 248,480 | -0.37(-2.96%) |
Sep 02, 2016 | 12.28 | 12.49 | 12.49 | 12.49 | 192,400 | +0.23(+1.88%) |
Sep 01, 2016 | 12.30 | 12.45 | 11.98 | 12.26 | 155,541 | -0.12(-0.97%) |
Aug 31, 2016 | 12.52 | 12.67 | 12.24 | 12.38 | 132,444 | -0.14(-1.12%) |
Aug 30, 2016 | 12.59 | 12.74 | 12.34 | 12.52 | 173,984 | -0.21(-1.65%) |
Aug 29, 2016 | 12.88 | 12.92 | 12.66 | 12.73 | 239,528 | -0.05(-0.39%) |
Aug 26, 2016 | 12.49 | 13.11 | 12.48 | 12.78 | 262,797 | +0.40(+3.23%) |
Aug 25, 2016 | 12.27 | 12.61 | 12.15 | 12.38 | 170,283 | +0.02(+0.16%) |
Aug 24, 2016 | 12.56 | 12.65 | 12.25 | 12.36 | 374,819 | -0.25(-1.98%) |
Aug 23, 2016 | 12.63 | 12.79 | 12.32 | 12.61 | 131,552 | +0.11(+0.88%) |
Aug 22, 2016 | 12.65 | 12.68 | 12.11 | 12.50 | 277,989 | -0.15(-1.19%) |
Aug 19, 2016 | 12.22 | 12.98 | 12.10 | 12.65 | 334,926 | +0.50(+4.12%) |
Aug 18, 2016 | 11.50 | 12.59 | 11.46 | 12.15 | 368,965 | +0.75(+6.58%) |
Aug 17, 2016 | 11.38 | 11.49 | 11.15 | 11.40 | 161,623 | -0.07(-0.61%) |
Aug 16, 2016 | 11.53 | 11.55 | 11.33 | 11.47 | 144,030 | -0.06(-0.52%) |
Aug 15, 2016 | 11.17 | 11.76 | 11.11 | 11.53 | 231,378 | +0.43(+3.87%) |
Aug 12, 2016 | 11.19 | 11.22 | 10.91 | 11.10 | 208,342 | -0.06(-0.54%) |
Aug 11, 2016 | 10.74 | 11.25 | 10.71 | 11.16 | 390,915 | +0.63(+5.98%) |
Aug 10, 2016 | 10.62 | 10.72 | 10.33 | 10.53 | 196,953 | +0.09(+0.86%) |
Aug 09, 2016 | 10.71 | 10.74 | 10.43 | 10.44 | 141,941 | -0.29(-2.70%) |
Aug 08, 2016 | 10.64 | 10.90 | 10.57 | 10.73 | 193,816 | +0.12(+1.13%) |
Aug 05, 2016 | 10.37 | 10.92 | 10.36 | 10.61 | 322,079 | +0.30(+2.91%) |
Aug 04, 2016 | 9.680 | 10.33 | 9.570 | 10.31 | 259,767 | +0.64(+6.62%) |
Aug 03, 2016 | 9.770 | 9.890 | 9.480 | 9.670 | 281,558 | -0.21(-2.13%) |
Aug 02, 2016 | 10.79 | 10.79 | 9.822 | 9.880 | 208,792 | -0.87(-8.09%) |
Aug 01, 2016 | 10.72 | 10.78 | 10.60 | 10.75 | 266,362 | -0.01(-0.09%) |
Jul 29, 2016 | 10.20 | 10.84 | 10.20 | 10.76 | 291,567 | +0.54(+5.28%) |
Jul 28, 2016 | 10.41 | 10.41 | 9.700 | 10.22 | 299,001 | -0.26(-2.48%) |
Jul 27, 2016 | 10.00 | 10.87 | 9.520 | 10.48 | 606,149 | +0.67(+6.83%) |
Jul 26, 2016 | 9.400 | 9.845 | 9.180 | 9.810 | 422,937 | +0.50(+5.37%) |
Jul 25, 2016 | 9.190 | 9.360 | 9.040 | 9.310 | 256,231 | +0.21(+2.31%) |
Jul 22, 2016 | 9.190 | 9.250 | 8.800 | 9.100 | 187,950 | -0.15(-1.62%) |
Jul 21, 2016 | 9.280 | 9.500 | 9.130 | 9.250 | 157,865 | +0.01(+0.11%) |
Jul 20, 2016 | 8.810 | 9.275 | 8.800 | 9.240 | 308,790 | +0.44(+5.00%) |
Jul 19, 2016 | 9.460 | 9.490 | 8.750 | 8.800 | 215,703 | -0.70(-7.37%) |
Jul 18, 2016 | 9.070 | 9.550 | 8.950 | 9.500 | 169,249 | +0.45(+4.97%) |
Jul 15, 2016 | 9.030 | 9.125 | 8.850 | 9.050 | 205,203 | +0.04(+0.44%) |
Jul 14, 2016 | 9.380 | 9.390 | 8.820 | 9.010 | 329,858 | -0.33(-3.53%) |
Jul 13, 2016 | 9.660 | 9.680 | 9.190 | 9.340 | 143,146 | -0.23(-2.40%) |
Jul 12, 2016 | 9.620 | 9.700 | 9.520 | 9.570 | 186,883 | +0.03(+0.31%) |
Jul 11, 2016 | 9.300 | 9.640 | 9.235 | 9.540 | 187,105 | +0.30(+3.25%) |
Jul 08, 2016 | 8.910 | 9.380 | 8.750 | 9.240 | 212,420 | +0.49(+5.60%) |
Jul 07, 2016 | 8.630 | 8.910 | 8.575 | 8.750 | 135,559 | +0.09(+1.04%) |
Jul 06, 2016 | 8.450 | 8.660 | 8.240 | 8.660 | 139,594 | +0.20(+2.36%) |
Jul 05, 2016 | 8.990 | 8.990 | 8.220 | 8.460 | 353,409 | -0.55(-6.10%) |
Jul 01, 2016 | 8.670 | 9.010 | 9.010 | 9.010 | 285,900 | +0.39(+4.52%) |
Jun 30, 2016 | 8.580 | 8.660 | 8.310 | 8.620 | 259,763 | +0.12(+1.41%) |
Jun 29, 2016 | 8.360 | 8.670 | 8.260 | 8.500 | 223,207 | +0.35(+4.29%) |
Jun 28, 2016 | 7.950 | 8.400 | 7.950 | 8.150 | 169,357 | +0.21(+2.64%) |
Jun 27, 2016 | 8.140 | 8.140 | 7.835 | 7.940 | 311,639 | -0.33(-3.99%) |
Jun 24, 2016 | 8.000 | 8.440 | 7.950 | 8.270 | 886,415 | -0.22(-2.59%) |
Jun 23, 2016 | 8.250 | 8.510 | 8.170 | 8.490 | 226,368 | +0.36(+4.43%) |
Jun 22, 2016 | 8.200 | 8.420 | 8.076 | 8.130 | 217,523 | -0.04(-0.49%) |
Jun 21, 2016 | 8.330 | 8.450 | 8.050 | 8.170 | 218,770 | -0.23(-2.74%) |
Jun 20, 2016 | 8.030 | 8.500 | 8.030 | 8.400 | 182,003 | +0.48(+6.06%) |
Jun 17, 2016 | 7.680 | 7.950 | 7.650 | 7.920 | 372,963 | +0.26(+3.39%) |
Jun 16, 2016 | 7.860 | 7.940 | 7.420 | 7.660 | 412,467 | -0.21(-2.67%) |
Jun 15, 2016 | 7.830 | 8.270 | 7.800 | 7.870 | 273,241 | +0.20(+2.61%) |
Jun 14, 2016 | 7.720 | 7.890 | 7.520 | 7.670 | 170,645 | -0.08(-1.03%) |
Jun 13, 2016 | 7.980 | 8.040 | 7.720 | 7.750 | 236,202 | -0.26(-3.25%) |
Jun 10, 2016 | 8.620 | 8.720 | 7.790 | 8.010 | 580,280 | -0.67(-7.72%) |
Jun 09, 2016 | 8.370 | 8.740 | 8.205 | 8.680 | 450,636 | +0.19(+2.24%) |
Jun 08, 2016 | 8.530 | 8.630 | 8.420 | 8.490 | 218,296 | +0.06(+0.71%) |
Jun 07, 2016 | 8.290 | 8.580 | 8.270 | 8.430 | 301,700 | +0.04(+0.48%) |
Jun 06, 2016 | 8.000 | 8.410 | 7.880 | 8.390 | 269,888 | +0.36(+4.48%) |
Jun 03, 2016 | 8.200 | 8.249 | 7.890 | 8.030 | 169,491 | -0.06(-0.74%) |
Jun 02, 2016 | 7.750 | 8.190 | 7.720 | 8.090 | 317,488 | +0.28(+3.59%) |
Jun 01, 2016 | 7.610 | 7.890 | 7.580 | 7.810 | 221,260 | +0.20(+2.63%) |
May 31, 2016 | 7.770 | 7.830 | 7.535 | 7.610 | 463,064 | -0.13(-1.68%) |
May 27, 2016 | 7.620 | 7.740 | 7.740 | 7.740 | 203,600 | +0.14(+1.84%) |
May 26, 2016 | 7.890 | 8.310 | 7.555 | 7.600 | 390,371 | -0.33(-4.16%) |
May 25, 2016 | 7.490 | 8.360 | 7.480 | 7.930 | 919,190 | +0.65(+8.93%) |
May 24, 2016 | 7.440 | 7.535 | 7.135 | 7.280 | 336,623 | -0.09(-1.22%) |
May 23, 2016 | 7.020 | 7.590 | 6.960 | 7.370 | 863,147 | +0.26(+3.66%) |
May 20, 2016 | 6.360 | 7.350 | 6.030 | 7.110 | 1,251,109 | +0.66(+10.23%) |
May 19, 2016 | 5.750 | 6.650 | 5.750 | 6.450 | 1,745,635 | +0.75(+13.16%) |
May 18, 2016 | 6.100 | 6.220 | 5.590 | 5.700 | 878,868 | -0.45(-7.32%) |
May 17, 2016 | 6.550 | 6.680 | 6.140 | 6.150 | 323,106 | -0.39(-5.96%) |
May 16, 2016 | 6.500 | 6.680 | 6.420 | 6.540 | 263,666 | +0.09(+1.40%) |
May 13, 2016 | 7.000 | 7.010 | 6.160 | 6.450 | 791,964 | -0.71(-9.92%) |
May 12, 2016 | 7.260 | 7.450 | 6.940 | 7.160 | 173,196 | -0.09(-1.24%) |
May 11, 2016 | 7.690 | 7.690 | 7.210 | 7.250 | 229,166 | -0.56(-7.17%) |
May 10, 2016 | 7.900 | 7.990 | 7.500 | 7.810 | 208,711 | -0.12(-1.51%) |
May 09, 2016 | 7.520 | 8.050 | 7.520 | 7.930 | 165,404 | +0.28(+3.66%) |
May 06, 2016 | 7.740 | 7.810 | 7.390 | 7.650 | 210,610 | -0.07(-0.91%) |
May 05, 2016 | 8.020 | 8.045 | 7.630 | 7.720 | 213,148 | -0.28(-3.50%) |
May 04, 2016 | 8.010 | 8.190 | 7.900 | 8.000 | 177,626 | -0.08(-0.99%) |
May 03, 2016 | 8.310 | 8.310 | 7.850 | 8.080 | 194,059 | -0.30(-3.58%) |