Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.67 | 10.67 | 10.34 | 10.41 | 269,614 | -0.23(-2.16%) |
Apr 27, 2017 | 10.81 | 10.87 | 10.53 | 10.64 | 129,131 | -0.10(-0.93%) |
Apr 26, 2017 | 10.32 | 10.93 | 10.32 | 10.74 | 523,471 | +0.36(+3.47%) |
Apr 25, 2017 | 10.47 | 10.69 | 10.35 | 10.38 | 253,003 | +0.00(+0.00%) |
Apr 24, 2017 | 10.52 | 10.55 | 10.17 | 10.38 | 288,944 | +0.08(+0.78%) |
Apr 21, 2017 | 10.39 | 10.47 | 10.18 | 10.30 | 216,276 | -0.12(-1.15%) |
Apr 20, 2017 | 10.19 | 10.47 | 10.17 | 10.42 | 234,017 | +0.30(+2.96%) |
Apr 19, 2017 | 9.950 | 10.15 | 9.915 | 10.12 | 291,798 | +0.24(+2.43%) |
Apr 18, 2017 | 9.670 | 9.910 | 9.600 | 9.880 | 177,648 | +0.16(+1.65%) |
Apr 17, 2017 | 9.650 | 9.740 | 9.460 | 9.720 | 296,700 | +0.10(+1.04%) |
Apr 13, 2017 | 9.700 | 9.700 | 9.480 | 9.620 | 173,129 | -0.04(-0.41%) |
Apr 12, 2017 | 9.920 | 9.920 | 9.640 | 9.660 | 110,386 | -0.25(-2.52%) |
Apr 11, 2017 | 9.890 | 10.00 | 9.680 | 9.910 | 147,539 | -0.01(-0.10%) |
Apr 10, 2017 | 9.810 | 10.15 | 9.790 | 9.920 | 256,141 | +0.06(+0.61%) |
Apr 07, 2017 | 9.480 | 9.895 | 9.390 | 9.860 | 226,111 | +0.38(+4.01%) |
Apr 06, 2017 | 9.430 | 9.520 | 9.360 | 9.480 | 243,763 | +0.05(+0.53%) |
Apr 05, 2017 | 9.500 | 9.620 | 9.180 | 9.430 | 351,013 | +0.05(+0.53%) |
Apr 04, 2017 | 9.480 | 9.570 | 9.290 | 9.380 | 159,118 | -0.09(-0.95%) |
Apr 03, 2017 | 9.600 | 9.600 | 9.345 | 9.470 | 222,523 | -0.12(-1.25%) |
Mar 31, 2017 | 9.600 | 9.670 | 9.480 | 9.590 | 483,582 | -0.09(-0.93%) |
Mar 30, 2017 | 9.860 | 9.890 | 9.640 | 9.680 | 207,319 | -0.16(-1.63%) |
Mar 29, 2017 | 9.400 | 9.880 | 9.380 | 9.840 | 338,284 | +0.38(+4.02%) |
Mar 28, 2017 | 9.390 | 9.520 | 9.340 | 9.460 | 157,696 | -0.04(-0.42%) |
Mar 27, 2017 | 9.210 | 9.570 | 9.210 | 9.500 | 194,534 | +0.12(+1.28%) |
Mar 24, 2017 | 9.580 | 9.610 | 9.350 | 9.380 | 151,690 | -0.18(-1.88%) |
Mar 23, 2017 | 9.360 | 9.660 | 9.340 | 9.560 | 150,552 | +0.13(+1.38%) |
Mar 22, 2017 | 9.340 | 9.480 | 9.250 | 9.430 | 188,560 | +0.04(+0.43%) |
Mar 21, 2017 | 9.610 | 9.610 | 9.120 | 9.390 | 225,868 | -0.21(-2.19%) |
Mar 20, 2017 | 9.770 | 9.770 | 9.500 | 9.600 | 208,917 | -0.17(-1.74%) |
Mar 17, 2017 | 9.650 | 9.840 | 9.590 | 9.770 | 635,974 | +0.15(+1.56%) |
Mar 16, 2017 | 9.660 | 9.700 | 9.500 | 9.620 | 155,301 | +0.03(+0.31%) |
Mar 15, 2017 | 9.590 | 9.660 | 9.450 | 9.590 | 128,319 | +0.06(+0.63%) |
Mar 14, 2017 | 9.320 | 9.620 | 9.235 | 9.530 | 142,918 | +0.15(+1.60%) |
Mar 13, 2017 | 9.530 | 9.570 | 9.310 | 9.380 | 145,023 | -0.18(-1.88%) |
Mar 10, 2017 | 9.550 | 9.680 | 9.460 | 9.560 | 192,081 | +0.10(+1.06%) |
Mar 09, 2017 | 9.580 | 9.660 | 9.410 | 9.460 | 147,888 | -0.14(-1.46%) |
Mar 08, 2017 | 9.220 | 9.790 | 9.160 | 9.600 | 227,324 | +0.43(+4.69%) |
Mar 07, 2017 | 9.210 | 9.323 | 9.130 | 9.170 | 187,986 | -0.14(-1.50%) |
Mar 06, 2017 | 9.520 | 9.630 | 9.090 | 9.310 | 358,497 | -0.40(-4.12%) |
Mar 03, 2017 | 10.00 | 10.11 | 9.700 | 9.710 | 219,971 | -0.31(-3.09%) |
Mar 02, 2017 | 10.14 | 10.18 | 9.940 | 10.02 | 291,308 | -0.13(-1.28%) |
Mar 01, 2017 | 9.930 | 10.25 | 9.790 | 10.15 | 710,031 | +0.55(+5.73%) |
Feb 28, 2017 | 9.670 | 11.30 | 9.455 | 9.600 | 656,900 | -0.51(-5.04%) |
Feb 27, 2017 | 10.00 | 10.22 | 9.750 | 10.11 | 317,993 | +0.06(+0.60%) |
Feb 24, 2017 | 9.790 | 10.21 | 9.760 | 10.05 | 218,778 | +0.10(+1.01%) |
Feb 23, 2017 | 10.23 | 10.23 | 9.760 | 9.950 | 228,733 | -0.26(-2.55%) |
Feb 22, 2017 | 10.26 | 10.27 | 10.08 | 10.21 | 163,990 | -0.03(-0.29%) |
Feb 21, 2017 | 10.08 | 10.32 | 10.08 | 10.24 | 175,788 | +0.09(+0.89%) |
Feb 17, 2017 | 10.15 | 10.15 | 10.15 | 0 | +0.26(+2.63%) | |
Feb 16, 2017 | 10.08 | 10.08 | 9.710 | 9.890 | 156,300 | -0.14(-1.40%) |
Feb 15, 2017 | 9.950 | 10.08 | 9.870 | 10.03 | 107,766 | -0.01(-0.10%) |
Feb 14, 2017 | 9.870 | 10.08 | 9.850 | 10.04 | 129,078 | +0.07(+0.70%) |
Feb 13, 2017 | 10.22 | 10.22 | 9.890 | 9.970 | 120,059 | -0.25(-2.45%) |
Feb 10, 2017 | 10.10 | 10.26 | 10.04 | 10.22 | 103,901 | +0.16(+1.59%) |
Feb 09, 2017 | 9.800 | 10.11 | 9.740 | 10.06 | 121,720 | +0.31(+3.18%) |
Feb 08, 2017 | 9.680 | 9.840 | 9.440 | 9.750 | 335,198 | +0.03(+0.31%) |
Feb 07, 2017 | 9.900 | 10.01 | 9.720 | 9.720 | 131,804 | -0.19(-1.92%) |
Feb 06, 2017 | 10.07 | 10.17 | 9.770 | 9.910 | 154,829 | -0.28(-2.75%) |
Feb 03, 2017 | 9.990 | 10.18 | 9.890 | 10.19 | 159,383 | +0.30(+3.03%) |
Feb 02, 2017 | 9.870 | 9.990 | 9.750 | 9.890 | 96,298 | -0.02(-0.20%) |
Feb 01, 2017 | 10.12 | 10.20 | 9.870 | 9.910 | 117,590 | -0.14(-1.39%) |
Jan 31, 2017 | 9.770 | 10.07 | 9.710 | 10.05 | 192,026 | +0.09(+0.90%) |
Jan 30, 2017 | 10.05 | 10.15 | 9.850 | 9.960 | 176,950 | -0.19(-1.87%) |
Jan 27, 2017 | 10.50 | 10.61 | 10.10 | 10.15 | 200,747 | -0.30(-2.87%) |
Jan 26, 2017 | 10.89 | 11.00 | 10.41 | 10.45 | 107,360 | -0.52(-4.74%) |
Jan 25, 2017 | 10.73 | 11.05 | 10.53 | 10.97 | 172,626 | +0.36(+3.39%) |
Jan 24, 2017 | 10.62 | 10.79 | 10.57 | 10.61 | 124,195 | +0.00(+0.00%) |
Jan 23, 2017 | 10.84 | 10.91 | 10.58 | 10.61 | 100,659 | -0.24(-2.21%) |
Jan 20, 2017 | 10.79 | 10.99 | 10.72 | 10.85 | 146,799 | +0.05(+0.46%) |
Jan 19, 2017 | 11.35 | 11.45 | 10.66 | 10.80 | 147,941 | -0.55(-4.85%) |
Jan 18, 2017 | 11.43 | 11.51 | 11.16 | 11.35 | 114,794 | -0.12(-1.05%) |
Jan 17, 2017 | 11.26 | 11.96 | 11.26 | 11.47 | 131,278 | +0.26(+2.32%) |
Jan 13, 2017 | 11.21 | 11.21 | 11.21 | 0 | -0.10(-0.88%) | |
Jan 12, 2017 | 11.45 | 11.65 | 11.19 | 11.31 | 90,740 | -0.19(-1.65%) |
Jan 11, 2017 | 11.59 | 11.59 | 11.29 | 11.50 | 85,878 | -0.08(-0.69%) |
Jan 10, 2017 | 11.28 | 11.70 | 11.26 | 11.58 | 126,501 | +0.29(+2.57%) |
Jan 09, 2017 | 11.27 | 11.48 | 11.13 | 11.29 | 92,166 | -0.05(-0.44%) |
Jan 06, 2017 | 11.55 | 11.59 | 11.26 | 11.34 | 111,763 | -0.07(-0.61%) |
Jan 05, 2017 | 11.96 | 11.96 | 11.25 | 11.41 | 170,438 | -0.73(-6.01%) |
Jan 04, 2017 | 11.83 | 12.25 | 11.82 | 12.14 | 190,948 | +0.25(+2.10%) |
Jan 03, 2017 | 11.66 | 11.98 | 11.61 | 11.89 | 154,066 | +0.42(+3.66%) |
Dec 30, 2016 | 11.47 | 11.47 | 11.47 | 0 | -0.37(-3.12%) | |
Dec 29, 2016 | 11.94 | 12.16 | 11.65 | 11.84 | 142,562 | -0.07(-0.59%) |
Dec 28, 2016 | 11.88 | 12.02 | 11.70 | 11.91 | 165,516 | +0.06(+0.51%) |
Dec 27, 2016 | 11.79 | 12.05 | 11.67 | 11.85 | 111,988 | +0.01(+0.08%) |
Dec 23, 2016 | 11.84 | 11.84 | 11.84 | 0 | -0.17(-1.42%) | |
Dec 22, 2016 | 12.49 | 12.52 | 11.95 | 12.01 | 156,560 | -0.50(-4.00%) |
Dec 21, 2016 | 12.81 | 12.81 | 12.47 | 12.51 | 138,463 | -0.24(-1.88%) |
Dec 20, 2016 | 12.87 | 13.15 | 12.63 | 12.75 | 246,968 | -0.08(-0.62%) |
Dec 19, 2016 | 12.84 | 13.00 | 12.57 | 12.83 | 300,571 | +0.00(+0.00%) |
Dec 16, 2016 | 12.45 | 12.84 | 12.22 | 12.83 | 780,100 | +0.44(+3.55%) |
Dec 15, 2016 | 12.24 | 12.55 | 12.05 | 12.39 | 308,614 | +0.22(+1.81%) |
Dec 14, 2016 | 12.06 | 12.44 | 12.04 | 12.17 | 270,048 | -0.05(-0.41%) |
Dec 13, 2016 | 12.05 | 12.35 | 11.78 | 12.22 | 536,437 | +0.22(+1.83%) |
Dec 12, 2016 | 11.82 | 12.06 | 11.62 | 12.00 | 234,632 | +0.01(+0.08%) |
Dec 09, 2016 | 11.61 | 11.99 | 11.53 | 11.99 | 376,040 | +0.39(+3.36%) |
Dec 08, 2016 | 10.88 | 11.60 | 10.76 | 11.60 | 448,021 | +0.65(+5.94%) |
Dec 07, 2016 | 10.06 | 10.97 | 10.05 | 10.95 | 541,970 | +1.01(+10.16%) |
Dec 06, 2016 | 10.14 | 10.26 | 9.510 | 9.940 | 902,344 | -1.65(-14.24%) |
Dec 05, 2016 | 11.41 | 11.68 | 11.37 | 11.59 | 163,677 | +0.30(+2.66%) |
Dec 02, 2016 | 11.34 | 11.45 | 11.25 | 11.29 | 69,449 | -0.07(-0.62%) |
Dec 01, 2016 | 11.42 | 11.70 | 11.27 | 11.36 | 130,070 | -0.01(-0.09%) |
Nov 30, 2016 | 11.56 | 11.65 | 11.28 | 11.37 | 203,585 | -0.20(-1.73%) |
Nov 29, 2016 | 11.42 | 11.66 | 11.34 | 11.57 | 156,283 | +0.25(+2.21%) |
Nov 28, 2016 | 11.65 | 11.65 | 11.08 | 11.32 | 99,328 | -0.34(-2.92%) |
Nov 25, 2016 | 11.48 | 11.66 | 11.40 | 11.66 | 80,640 | +0.17(+1.48%) |
Nov 23, 2016 | 11.49 | 11.49 | 11.49 | 0 | +0.18(+1.59%) | |
Nov 22, 2016 | 11.00 | 11.34 | 10.98 | 11.31 | 193,272 | +0.32(+2.91%) |
Nov 21, 2016 | 10.92 | 11.02 | 10.79 | 10.99 | 102,857 | +0.02(+0.18%) |
Nov 18, 2016 | 10.75 | 10.97 | 10.58 | 10.97 | 149,365 | +0.25(+2.33%) |
Nov 17, 2016 | 10.55 | 10.75 | 10.57 | 10.72 | 79,776 | +0.17(+1.61%) |
Nov 16, 2016 | 10.41 | 10.64 | 10.38 | 10.55 | 147,793 | +0.12(+1.15%) |
Nov 15, 2016 | 10.47 | 10.48 | 10.03 | 10.43 | 101,245 | -0.05(-0.48%) |
Nov 14, 2016 | 10.54 | 10.91 | 10.24 | 10.48 | 266,625 | +0.08(+0.77%) |
Nov 11, 2016 | 10.02 | 10.44 | 9.750 | 10.40 | 273,356 | +0.44(+4.42%) |
Nov 10, 2016 | 9.550 | 10.12 | 9.550 | 9.960 | 286,403 | +0.51(+5.40%) |
Nov 09, 2016 | 9.050 | 9.550 | 9.050 | 9.450 | 223,009 | +0.23(+2.49%) |
Nov 08, 2016 | 9.070 | 9.270 | 8.920 | 9.220 | 119,997 | +0.14(+1.54%) |
Nov 07, 2016 | 8.990 | 9.120 | 8.950 | 9.080 | 113,879 | +0.33(+3.77%) |
Nov 04, 2016 | 8.920 | 8.980 | 8.750 | 8.750 | 109,113 | -0.10(-1.13%) |
Nov 03, 2016 | 8.940 | 8.960 | 8.770 | 8.850 | 134,076 | -0.02(-0.23%) |
Nov 02, 2016 | 9.030 | 9.070 | 8.835 | 8.870 | 103,056 | -0.22(-2.42%) |
Nov 01, 2016 | 9.270 | 9.330 | 8.980 | 9.090 | 151,086 | -0.22(-2.36%) |
Oct 31, 2016 | 9.220 | 9.310 | 9.080 | 9.310 | 92,477 | +0.06(+0.65%) |
Oct 28, 2016 | 9.210 | 9.380 | 9.180 | 9.250 | 91,954 | -0.03(-0.32%) |
Oct 27, 2016 | 9.490 | 9.510 | 9.250 | 9.280 | 116,121 | -0.23(-2.42%) |
Oct 26, 2016 | 9.570 | 9.670 | 9.470 | 9.510 | 69,280 | -0.11(-1.14%) |
Oct 25, 2016 | 9.780 | 9.800 | 9.550 | 9.620 | 74,342 | -0.19(-1.94%) |
Oct 24, 2016 | 9.670 | 9.860 | 9.670 | 9.810 | 134,246 | +0.21(+2.19%) |
Oct 21, 2016 | 9.340 | 9.650 | 9.220 | 9.600 | 167,705 | +0.15(+1.59%) |
Oct 20, 2016 | 9.390 | 9.502 | 9.300 | 9.450 | 99,262 | -0.01(-0.11%) |
Oct 19, 2016 | 9.350 | 9.490 | 9.150 | 9.460 | 179,080 | +0.16(+1.72%) |
Oct 18, 2016 | 9.460 | 9.480 | 9.300 | 9.300 | 78,213 | -0.05(-0.53%) |
Oct 17, 2016 | 9.540 | 9.550 | 9.310 | 9.350 | 115,137 | -0.25(-2.60%) |
Oct 14, 2016 | 9.700 | 9.790 | 9.550 | 9.600 | 127,132 | -0.02(-0.21%) |
Oct 13, 2016 | 9.800 | 9.850 | 9.600 | 9.620 | 182,338 | -0.27(-2.73%) |
Oct 12, 2016 | 9.750 | 9.960 | 9.560 | 9.890 | 511,820 | +0.25(+2.59%) |
Oct 11, 2016 | 9.460 | 9.690 | 9.410 | 9.640 | 405,909 | +0.14(+1.47%) |
Oct 10, 2016 | 9.460 | 9.670 | 9.380 | 9.500 | 197,454 | +0.12(+1.28%) |
Oct 07, 2016 | 9.500 | 9.580 | 9.310 | 9.380 | 173,767 | -0.19(-1.99%) |
Oct 06, 2016 | 9.370 | 9.590 | 9.210 | 9.570 | 182,668 | +0.15(+1.59%) |
Oct 05, 2016 | 9.350 | 9.570 | 9.240 | 9.420 | 155,388 | +0.11(+1.18%) |
Oct 04, 2016 | 9.490 | 9.560 | 9.260 | 9.310 | 182,521 | -0.15(-1.59%) |
Oct 03, 2016 | 9.460 | 9.620 | 9.410 | 9.460 | 142,720 | -0.11(-1.15%) |
Sep 30, 2016 | 9.290 | 9.630 | 9.290 | 9.570 | 343,002 | +0.28(+3.01%) |
Sep 29, 2016 | 9.580 | 9.649 | 9.270 | 9.290 | 136,937 | -0.25(-2.62%) |
Sep 28, 2016 | 9.520 | 9.580 | 9.410 | 9.540 | 165,767 | -0.02(-0.21%) |
Sep 27, 2016 | 9.480 | 9.590 | 9.470 | 9.560 | 204,131 | +0.02(+0.21%) |
Sep 26, 2016 | 9.700 | 9.820 | 9.505 | 9.540 | 287,856 | -0.30(-3.05%) |
Sep 23, 2016 | 9.930 | 10.09 | 9.780 | 9.840 | 197,755 | -0.14(-1.40%) |
Sep 22, 2016 | 9.650 | 10.03 | 9.610 | 9.980 | 324,181 | +0.40(+4.18%) |
Sep 21, 2016 | 9.520 | 9.690 | 9.400 | 9.580 | 258,763 | +0.04(+0.42%) |
Sep 20, 2016 | 9.690 | 9.720 | 9.530 | 9.540 | 207,280 | -0.12(-1.24%) |
Sep 19, 2016 | 9.730 | 9.870 | 9.540 | 9.660 | 186,853 | -0.04(-0.41%) |
Sep 16, 2016 | 9.780 | 9.880 | 9.570 | 9.700 | 640,795 | -0.05(-0.51%) |
Sep 15, 2016 | 9.460 | 9.800 | 9.410 | 9.750 | 241,825 | +0.20(+2.09%) |
Sep 14, 2016 | 9.880 | 9.880 | 9.450 | 9.550 | 245,368 | -0.29(-2.95%) |
Sep 13, 2016 | 10.13 | 10.20 | 9.830 | 9.840 | 240,055 | -0.31(-3.05%) |
Sep 12, 2016 | 10.44 | 10.76 | 10.10 | 10.15 | 380,057 | -0.41(-3.88%) |
Sep 09, 2016 | 10.90 | 10.95 | 10.50 | 10.56 | 414,559 | -0.58(-5.21%) |
Sep 08, 2016 | 11.77 | 11.77 | 10.84 | 11.14 | 604,554 | -1.10(-8.99%) |
Sep 07, 2016 | 12.08 | 12.31 | 11.87 | 12.24 | 195,824 | +0.21(+1.75%) |
Sep 06, 2016 | 11.43 | 12.09 | 11.19 | 12.03 | 201,908 | +0.72(+6.37%) |
Sep 02, 2016 | 11.14 | 11.31 | 11.31 | 11.31 | 101,300 | +0.20(+1.80%) |
Sep 01, 2016 | 11.17 | 11.25 | 10.86 | 11.11 | 122,404 | -0.08(-0.71%) |
Aug 31, 2016 | 11.20 | 11.28 | 11.04 | 11.19 | 131,218 | +0.01(+0.09%) |
Aug 30, 2016 | 11.21 | 11.29 | 11.12 | 11.18 | 114,061 | -0.07(-0.62%) |
Aug 29, 2016 | 11.23 | 11.34 | 11.14 | 11.25 | 110,192 | -0.02(-0.18%) |
Aug 26, 2016 | 11.35 | 11.40 | 11.14 | 11.27 | 102,845 | -0.10(-0.88%) |
Aug 25, 2016 | 11.50 | 11.50 | 11.33 | 11.37 | 89,985 | -0.12(-1.04%) |
Aug 24, 2016 | 11.54 | 11.65 | 11.44 | 11.49 | 89,941 | -0.07(-0.61%) |
Aug 23, 2016 | 11.61 | 11.82 | 11.54 | 11.56 | 75,377 | -0.07(-0.60%) |
Aug 22, 2016 | 11.50 | 11.64 | 11.43 | 11.63 | 112,680 | +0.14(+1.22%) |
Aug 19, 2016 | 11.69 | 11.69 | 11.30 | 11.49 | 127,648 | -0.25(-2.13%) |
Aug 18, 2016 | 11.41 | 11.81 | 11.39 | 11.74 | 137,902 | +0.37(+3.25%) |
Aug 17, 2016 | 11.92 | 11.92 | 11.30 | 11.37 | 141,392 | -0.60(-5.01%) |
Aug 16, 2016 | 11.95 | 12.02 | 11.84 | 11.97 | 80,200 | -0.06(-0.50%) |
Aug 15, 2016 | 12.02 | 12.20 | 12.00 | 12.03 | 104,933 | +0.00(+0.00%) |
Aug 12, 2016 | 11.93 | 12.11 | 11.80 | 12.03 | 79,435 | +0.09(+0.75%) |
Aug 11, 2016 | 11.94 | 12.20 | 11.94 | 11.94 | 123,431 | +0.14(+1.19%) |
Aug 10, 2016 | 11.81 | 12.00 | 11.77 | 11.80 | 76,236 | -0.03(-0.25%) |
Aug 09, 2016 | 11.64 | 11.89 | 11.64 | 11.83 | 117,596 | +0.11(+0.94%) |
Aug 08, 2016 | 11.69 | 11.78 | 11.65 | 11.72 | 84,496 | +0.08(+0.69%) |
Aug 05, 2016 | 11.41 | 11.78 | 11.41 | 11.64 | 177,870 | +0.34(+3.01%) |
Aug 04, 2016 | 11.34 | 11.38 | 11.17 | 11.30 | 203,551 | -0.09(-0.79%) |
Aug 03, 2016 | 11.26 | 11.40 | 11.10 | 11.39 | 224,469 | +0.06(+0.53%) |
Aug 02, 2016 | 11.64 | 11.64 | 11.25 | 11.33 | 239,085 | -0.27(-2.33%) |
Aug 01, 2016 | 11.64 | 11.72 | 11.51 | 11.60 | 140,336 | +0.04(+0.35%) |
Jul 29, 2016 | 11.55 | 11.65 | 11.44 | 11.56 | 220,360 | -0.02(-0.17%) |
Jul 28, 2016 | 11.68 | 11.71 | 11.57 | 11.58 | 149,061 | -0.14(-1.19%) |
Jul 27, 2016 | 11.69 | 11.73 | 11.61 | 11.72 | 143,578 | +0.06(+0.51%) |
Jul 26, 2016 | 11.64 | 11.80 | 11.62 | 11.66 | 239,003 | +0.04(+0.34%) |
Jul 25, 2016 | 11.57 | 11.69 | 11.56 | 11.62 | 186,973 | +0.01(+0.09%) |
Jul 22, 2016 | 11.57 | 11.66 | 11.54 | 11.61 | 88,149 | +0.06(+0.52%) |
Jul 21, 2016 | 11.65 | 11.74 | 11.47 | 11.55 | 234,639 | -0.11(-0.94%) |
Jul 20, 2016 | 11.78 | 11.80 | 11.62 | 11.66 | 110,897 | -0.11(-0.93%) |
Jul 19, 2016 | 11.77 | 11.88 | 11.77 | 11.77 | 174,747 | -0.04(-0.34%) |
Jul 18, 2016 | 11.56 | 11.85 | 11.56 | 11.81 | 287,134 | +0.17(+1.46%) |
Jul 15, 2016 | 11.60 | 11.69 | 11.51 | 11.64 | 264,328 | +0.09(+0.78%) |
Jul 14, 2016 | 11.40 | 11.68 | 11.40 | 11.55 | 273,279 | +0.17(+1.49%) |
Jul 13, 2016 | 11.46 | 11.56 | 11.27 | 11.38 | 267,647 | -0.07(-0.61%) |
Jul 12, 2016 | 11.32 | 11.52 | 11.32 | 11.45 | 308,640 | +0.21(+1.87%) |
Jul 11, 2016 | 11.00 | 11.29 | 11.00 | 11.24 | 363,442 | +0.34(+3.12%) |
Jul 08, 2016 | 10.63 | 10.93 | 10.53 | 10.90 | 419,201 | +0.37(+3.51%) |
Jul 07, 2016 | 10.55 | 10.72 | 10.48 | 10.53 | 150,978 | +0.04(+0.38%) |
Jul 06, 2016 | 10.24 | 10.52 | 10.21 | 10.49 | 270,050 | +0.25(+2.44%) |
Jul 05, 2016 | 10.40 | 10.46 | 10.09 | 10.24 | 166,374 | -0.27(-2.57%) |
Jul 01, 2016 | 10.21 | 10.51 | 10.51 | 10.51 | 211,900 | +0.36(+3.55%) |
Jun 30, 2016 | 10.05 | 10.15 | 9.860 | 10.15 | 535,314 | +0.20(+2.01%) |
Jun 29, 2016 | 9.620 | 10.03 | 9.562 | 9.950 | 767,367 | +0.53(+5.63%) |
Jun 28, 2016 | 9.700 | 9.820 | 9.390 | 9.420 | 567,930 | -0.17(-1.77%) |
Jun 27, 2016 | 9.890 | 9.945 | 9.480 | 9.590 | 245,197 | -0.48(-4.77%) |
Jun 24, 2016 | 10.02 | 10.16 | 9.730 | 10.07 | 1,052,605 | -0.22(-2.14%) |
Jun 23, 2016 | 10.10 | 10.75 | 10.06 | 10.29 | 333,805 | +0.31(+3.11%) |
Jun 22, 2016 | 10.09 | 10.25 | 9.950 | 9.980 | 213,419 | -0.12(-1.19%) |
Jun 21, 2016 | 10.16 | 10.21 | 10.01 | 10.10 | 141,369 | -0.06(-0.59%) |
Jun 20, 2016 | 9.850 | 10.33 | 9.850 | 10.16 | 335,856 | +0.44(+4.53%) |
Jun 17, 2016 | 9.620 | 9.800 | 9.600 | 9.720 | 836,150 | +0.13(+1.36%) |
Jun 16, 2016 | 9.660 | 9.730 | 9.460 | 9.590 | 346,708 | -0.15(-1.54%) |
Jun 15, 2016 | 9.490 | 9.970 | 9.460 | 9.740 | 261,357 | +0.22(+2.31%) |
Jun 14, 2016 | 9.480 | 9.730 | 9.470 | 9.520 | 215,721 | -0.03(-0.31%) |
Jun 13, 2016 | 9.610 | 9.790 | 9.530 | 9.550 | 165,151 | -0.06(-0.62%) |
Jun 10, 2016 | 9.670 | 9.700 | 9.490 | 9.610 | 123,318 | -0.10(-1.03%) |
Jun 09, 2016 | 9.830 | 9.840 | 9.520 | 9.710 | 169,135 | -0.18(-1.82%) |
Jun 08, 2016 | 9.900 | 9.929 | 9.800 | 9.890 | 176,435 | +0.06(+0.61%) |
Jun 07, 2016 | 9.690 | 9.950 | 9.340 | 9.830 | 192,563 | +0.12(+1.24%) |
Jun 06, 2016 | 9.650 | 9.760 | 9.590 | 9.710 | 128,711 | +0.05(+0.52%) |
Jun 03, 2016 | 9.940 | 9.940 | 9.540 | 9.660 | 182,944 | -0.27(-2.72%) |
Jun 02, 2016 | 9.830 | 9.940 | 9.730 | 9.930 | 230,451 | +0.03(+0.30%) |
Jun 01, 2016 | 9.450 | 9.900 | 9.400 | 9.900 | 277,677 | +0.40(+4.21%) |
May 31, 2016 | 9.390 | 9.650 | 9.200 | 9.500 | 212,690 | +0.18(+1.93%) |
May 27, 2016 | 9.220 | 9.320 | 9.320 | 9.320 | 104,500 | +0.06(+0.65%) |
May 26, 2016 | 9.400 | 9.560 | 9.225 | 9.260 | 117,243 | -0.16(-1.70%) |
May 25, 2016 | 9.130 | 9.420 | 9.070 | 9.420 | 197,679 | +0.26(+2.84%) |
May 24, 2016 | 9.010 | 9.190 | 8.970 | 9.160 | 260,923 | +0.21(+2.35%) |
May 23, 2016 | 8.950 | 9.080 | 8.880 | 8.950 | 228,844 | -0.03(-0.33%) |
May 20, 2016 | 8.690 | 9.074 | 8.690 | 8.980 | 166,243 | +0.29(+3.34%) |
May 19, 2016 | 8.570 | 8.900 | 8.570 | 8.690 | 246,389 | +0.12(+1.40%) |
May 18, 2016 | 8.630 | 8.850 | 8.500 | 8.570 | 328,677 | -0.12(-1.38%) |
May 17, 2016 | 8.710 | 8.940 | 8.510 | 8.690 | 291,634 | -0.10(-1.14%) |
May 16, 2016 | 8.860 | 9.096 | 8.780 | 8.790 | 199,809 | -0.07(-0.79%) |
May 13, 2016 | 8.820 | 9.110 | 8.670 | 8.860 | 250,814 | -0.03(-0.34%) |
May 12, 2016 | 8.780 | 9.000 | 8.760 | 8.890 | 126,083 | +0.11(+1.25%) |
May 11, 2016 | 9.380 | 9.440 | 8.760 | 8.780 | 220,679 | -0.66(-6.99%) |
May 10, 2016 | 9.470 | 9.530 | 9.360 | 9.440 | 166,510 | +0.03(+0.32%) |
May 09, 2016 | 9.290 | 9.700 | 9.290 | 9.410 | 315,006 | -0.02(-0.21%) |
May 06, 2016 | 9.140 | 9.430 | 9.140 | 9.430 | 244,340 | +0.24(+2.61%) |
May 05, 2016 | 9.300 | 9.340 | 9.110 | 9.190 | 220,065 | -0.01(-0.11%) |
May 04, 2016 | 9.300 | 9.360 | 9.070 | 9.200 | 158,749 | -0.13(-1.39%) |
May 03, 2016 | 9.410 | 9.480 | 9.250 | 9.330 | 206,736 | -0.20(-2.10%) |