Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.73 | 15.34 | 14.46 | 14.94 | 110,356 | +0.28(+1.91%) |
Apr 27, 2017 | 15.42 | 15.42 | 14.61 | 14.66 | 114,016 | -0.76(-4.93%) |
Apr 26, 2017 | 15.30 | 15.54 | 14.92 | 15.42 | 132,424 | +0.13(+0.85%) |
Apr 25, 2017 | 14.91 | 15.67 | 14.91 | 15.29 | 155,843 | +0.50(+3.38%) |
Apr 24, 2017 | 14.78 | 15.62 | 14.63 | 14.79 | 122,431 | +0.31(+2.14%) |
Apr 21, 2017 | 14.25 | 14.69 | 14.06 | 14.48 | 123,087 | +0.02(+0.14%) |
Apr 20, 2017 | 13.72 | 14.79 | 13.71 | 14.46 | 181,484 | +0.86(+6.32%) |
Apr 19, 2017 | 13.47 | 13.89 | 13.23 | 13.60 | 140,715 | +0.18(+1.34%) |
Apr 18, 2017 | 13.07 | 14.06 | 13.07 | 13.42 | 135,204 | +0.18(+1.36%) |
Apr 17, 2017 | 13.12 | 13.41 | 13.01 | 13.24 | 108,630 | +0.12(+0.91%) |
Apr 13, 2017 | 13.42 | 13.69 | 13.03 | 13.12 | 115,979 | -0.41(-3.03%) |
Apr 12, 2017 | 13.60 | 13.92 | 13.29 | 13.53 | 124,818 | -0.10(-0.73%) |
Apr 11, 2017 | 13.45 | 14.14 | 13.45 | 13.63 | 125,631 | +0.05(+0.37%) |
Apr 10, 2017 | 13.43 | 14.37 | 13.43 | 13.58 | 128,805 | +0.13(+0.97%) |
Apr 07, 2017 | 13.60 | 14.04 | 13.39 | 13.45 | 110,389 | -0.26(-1.90%) |
Apr 06, 2017 | 13.10 | 13.98 | 13.06 | 13.71 | 152,946 | +0.54(+4.10%) |
Apr 05, 2017 | 13.35 | 14.08 | 12.98 | 13.17 | 155,301 | -0.09(-0.68%) |
Apr 04, 2017 | 12.90 | 13.80 | 12.90 | 13.26 | 135,134 | +0.26(+2.00%) |
Apr 03, 2017 | 13.59 | 13.59 | 12.92 | 13.00 | 125,455 | -0.63(-4.62%) |
Mar 31, 2017 | 13.15 | 13.93 | 13.03 | 13.63 | 123,542 | +0.38(+2.87%) |
Mar 30, 2017 | 13.64 | 13.69 | 13.10 | 13.25 | 123,991 | -0.45(-3.28%) |
Mar 29, 2017 | 14.02 | 14.25 | 13.65 | 13.70 | 112,361 | -0.46(-3.25%) |
Mar 28, 2017 | 13.26 | 14.22 | 13.21 | 14.16 | 113,985 | +0.78(+5.83%) |
Mar 27, 2017 | 13.75 | 13.75 | 13.14 | 13.38 | 141,504 | -0.54(-3.88%) |
Mar 24, 2017 | 13.55 | 14.07 | 13.46 | 13.92 | 114,184 | +0.32(+2.35%) |
Mar 23, 2017 | 13.23 | 13.77 | 13.17 | 13.60 | 107,144 | +0.31(+2.33%) |
Mar 22, 2017 | 12.95 | 13.55 | 12.81 | 13.29 | 110,450 | +0.30(+2.31%) |
Mar 21, 2017 | 13.82 | 13.94 | 12.86 | 12.99 | 170,245 | -0.84(-6.07%) |
Mar 20, 2017 | 13.27 | 14.26 | 13.10 | 13.83 | 107,164 | +0.50(+3.75%) |
Mar 17, 2017 | 13.91 | 13.91 | 13.17 | 13.33 | 116,928 | -0.51(-3.68%) |
Mar 16, 2017 | 13.66 | 14.10 | 13.36 | 13.84 | 102,647 | +0.25(+1.84%) |
Mar 15, 2017 | 12.89 | 13.59 | 12.76 | 13.59 | 114,222 | +0.68(+5.27%) |
Mar 14, 2017 | 13.42 | 13.42 | 12.71 | 12.91 | 106,485 | -0.63(-4.65%) |
Mar 13, 2017 | 13.53 | 13.55 | 13.02 | 13.54 | 101,907 | +0.02(+0.15%) |
Mar 10, 2017 | 12.42 | 13.69 | 12.32 | 13.52 | 100,351 | +1.17(+9.47%) |
Mar 09, 2017 | 12.37 | 12.47 | 12.21 | 12.35 | 126,960 | -0.09(-0.72%) |
Mar 08, 2017 | 12.79 | 12.94 | 12.11 | 12.44 | 131,817 | -0.34(-2.66%) |
Mar 07, 2017 | 13.07 | 13.07 | 12.53 | 12.78 | 123,671 | -0.36(-2.74%) |
Mar 06, 2017 | 13.02 | 13.14 | 12.36 | 13.14 | 153,459 | +0.12(+0.92%) |
Mar 03, 2017 | 13.06 | 13.26 | 13.00 | 13.02 | 100,954 | -0.13(-0.99%) |
Mar 02, 2017 | 13.33 | 13.33 | 12.59 | 13.15 | 105,274 | +0.05(+0.38%) |
Mar 01, 2017 | 12.70 | 13.20 | 12.48 | 13.10 | 94,231 | +0.60(+4.80%) |
Feb 28, 2017 | 13.53 | 13.66 | 12.22 | 12.50 | 112,640 | -1.04(-7.68%) |
Feb 27, 2017 | 13.20 | 13.66 | 13.06 | 13.54 | 128,516 | +0.28(+2.11%) |
Feb 24, 2017 | 13.39 | 13.61 | 13.12 | 13.26 | 96,075 | -0.29(-2.14%) |
Feb 23, 2017 | 13.52 | 13.80 | 13.10 | 13.55 | 94,389 | -0.03(-0.22%) |
Feb 22, 2017 | 13.31 | 13.58 | 13.01 | 13.58 | 100,008 | +0.20(+1.49%) |
Feb 21, 2017 | 13.48 | 13.60 | 12.92 | 13.38 | 94,255 | -0.02(-0.15%) |
Feb 17, 2017 | 13.40 | 13.40 | 13.40 | 0 | -0.60(-4.29%) | |
Feb 16, 2017 | 13.38 | 14.30 | 13.38 | 14.00 | 126,023 | +0.59(+4.40%) |
Feb 15, 2017 | 13.07 | 13.62 | 12.93 | 13.41 | 102,477 | +0.38(+2.92%) |
Feb 14, 2017 | 13.02 | 13.49 | 12.92 | 13.03 | 109,115 | +0.03(+0.23%) |
Feb 13, 2017 | 12.80 | 13.30 | 12.80 | 13.00 | 111,630 | +0.19(+1.48%) |
Feb 10, 2017 | 12.20 | 12.94 | 12.11 | 12.81 | 100,962 | +0.62(+5.09%) |
Feb 09, 2017 | 12.24 | 12.35 | 11.83 | 12.19 | 95,692 | -0.03(-0.25%) |
Feb 08, 2017 | 12.52 | 12.58 | 12.02 | 12.22 | 99,710 | -0.26(-2.08%) |
Feb 07, 2017 | 12.41 | 12.70 | 12.31 | 12.48 | 98,365 | +0.09(+0.73%) |
Feb 06, 2017 | 12.52 | 12.67 | 11.90 | 12.39 | 107,047 | -0.11(-0.88%) |
Feb 03, 2017 | 14.03 | 14.74 | 12.36 | 12.50 | 170,248 | -1.30(-9.42%) |
Feb 02, 2017 | 18.67 | 18.97 | 13.58 | 13.80 | 353,188 | -4.47(-24.47%) |
Feb 01, 2017 | 17.92 | 18.32 | 17.85 | 18.27 | 95,225 | +0.50(+2.81%) |
Jan 31, 2017 | 18.06 | 18.06 | 17.40 | 17.77 | 101,473 | -0.30(-1.66%) |
Jan 30, 2017 | 18.89 | 18.90 | 18.01 | 18.07 | 95,469 | -0.95(-4.99%) |
Jan 27, 2017 | 19.05 | 19.20 | 18.50 | 19.02 | 111,271 | -0.15(-0.78%) |
Jan 26, 2017 | 18.95 | 19.17 | 18.49 | 19.17 | 102,384 | +0.26(+1.37%) |
Jan 25, 2017 | 18.25 | 19.18 | 18.17 | 18.91 | 98,226 | +0.67(+3.67%) |
Jan 24, 2017 | 17.89 | 18.24 | 17.60 | 18.24 | 87,478 | +0.47(+2.64%) |
Jan 23, 2017 | 17.77 | 18.39 | 17.75 | 17.77 | 95,865 | +0.10(+0.57%) |
Jan 20, 2017 | 18.00 | 18.24 | 17.46 | 17.67 | 105,529 | -0.30(-1.67%) |
Jan 19, 2017 | 17.80 | 18.09 | 17.59 | 17.97 | 103,141 | +0.06(+0.34%) |
Jan 18, 2017 | 17.60 | 18.15 | 17.30 | 17.91 | 98,281 | +0.29(+1.65%) |
Jan 17, 2017 | 17.92 | 18.23 | 17.31 | 17.62 | 105,979 | -0.28(-1.56%) |
Jan 13, 2017 | 17.90 | 17.90 | 17.90 | 0 | +0.73(+4.25%) | |
Jan 12, 2017 | 18.30 | 18.30 | 17.17 | 17.17 | 94,465 | -0.97(-5.35%) |
Jan 11, 2017 | 18.40 | 18.45 | 17.70 | 18.14 | 99,788 | -0.30(-1.63%) |
Jan 10, 2017 | 18.30 | 18.52 | 18.09 | 18.44 | 112,095 | +0.07(+0.38%) |
Jan 09, 2017 | 18.77 | 18.90 | 18.20 | 18.37 | 91,407 | -0.43(-2.29%) |
Jan 06, 2017 | 18.82 | 19.32 | 18.70 | 18.80 | 98,435 | +0.04(+0.21%) |
Jan 05, 2017 | 18.70 | 19.19 | 18.58 | 18.76 | 95,655 | -0.19(-1.00%) |
Jan 04, 2017 | 18.18 | 18.99 | 18.10 | 18.95 | 95,269 | +1.02(+5.69%) |
Jan 03, 2017 | 17.05 | 18.30 | 17.05 | 17.93 | 105,755 | +0.72(+4.18%) |
Dec 30, 2016 | 17.21 | 17.21 | 17.21 | 0 | +0.77(+4.68%) | |
Dec 29, 2016 | 16.60 | 16.96 | 15.68 | 16.44 | 143,670 | -0.18(-1.08%) |
Dec 28, 2016 | 16.50 | 17.08 | 16.30 | 16.62 | 102,468 | +0.28(+1.71%) |
Dec 27, 2016 | 17.94 | 18.18 | 15.90 | 16.34 | 101,172 | -1.68(-9.32%) |
Dec 23, 2016 | 18.02 | 18.02 | 18.02 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 17.73 | 18.11 | 17.50 | 18.04 | 121,834 | +0.14(+0.78%) |
Dec 21, 2016 | 17.02 | 18.27 | 17.00 | 17.90 | 101,978 | +0.87(+5.11%) |
Dec 20, 2016 | 16.63 | 17.52 | 16.54 | 17.03 | 102,749 | +0.50(+3.02%) |
Dec 19, 2016 | 15.92 | 16.69 | 15.91 | 16.53 | 99,033 | +0.68(+4.29%) |
Dec 16, 2016 | 16.20 | 16.44 | 15.56 | 15.85 | 101,684 | -0.36(-2.22%) |
Dec 15, 2016 | 14.38 | 16.33 | 14.38 | 16.21 | 99,715 | +0.29(+1.82%) |
Dec 14, 2016 | 15.63 | 16.40 | 15.18 | 15.92 | 101,621 | +0.36(+2.31%) |
Dec 13, 2016 | 16.01 | 16.16 | 15.19 | 15.56 | 99,611 | -0.35(-2.20%) |
Dec 12, 2016 | 18.28 | 18.68 | 15.55 | 15.91 | 96,386 | -2.37(-12.96%) |
Dec 09, 2016 | 20.92 | 22.00 | 17.52 | 18.28 | 363,877 | +0.93(+5.36%) |
Dec 08, 2016 | 17.25 | 17.70 | 16.49 | 17.35 | 100,960 | +0.10(+0.58%) |
Dec 07, 2016 | 17.33 | 17.74 | 16.62 | 17.25 | 108,265 | +0.01(+0.06%) |
Dec 06, 2016 | 16.07 | 17.24 | 15.54 | 17.24 | 100,642 | +1.04(+6.42%) |
Dec 05, 2016 | 15.08 | 16.20 | 14.76 | 16.20 | 107,523 | +1.29(+8.65%) |
Dec 02, 2016 | 14.89 | 15.99 | 14.54 | 14.91 | 102,329 | -0.24(-1.58%) |
Dec 01, 2016 | 13.80 | 15.20 | 13.46 | 15.15 | 174,180 | +1.42(+10.34%) |
Nov 30, 2016 | 15.18 | 15.18 | 13.62 | 13.73 | 87,787 | -1.17(-7.85%) |
Nov 29, 2016 | 15.00 | 15.20 | 14.23 | 14.90 | 105,137 | +0.20(+1.36%) |
Nov 28, 2016 | 15.10 | 15.19 | 14.54 | 14.70 | 108,028 | -0.24(-1.61%) |
Nov 25, 2016 | 14.49 | 16.41 | 14.20 | 14.94 | 67,854 | +0.56(+3.89%) |
Nov 23, 2016 | 14.38 | 14.38 | 14.38 | 0 | -1.77(-10.96%) | |
Nov 22, 2016 | 16.05 | 16.23 | 15.69 | 16.15 | 103,215 | +0.21(+1.32%) |
Nov 21, 2016 | 16.35 | 16.37 | 15.43 | 15.94 | 86,021 | +0.26(+1.66%) |
Nov 18, 2016 | 16.21 | 16.29 | 15.36 | 15.68 | 87,997 | -1.01(-6.05%) |
Nov 17, 2016 | 16.10 | 17.05 | 15.78 | 16.69 | 103,079 | +0.56(+3.47%) |
Nov 16, 2016 | 14.19 | 16.34 | 14.02 | 16.13 | 102,331 | +2.04(+14.48%) |
Nov 15, 2016 | 15.13 | 15.13 | 13.86 | 14.09 | 115,021 | -1.02(-6.75%) |
Nov 14, 2016 | 15.16 | 15.34 | 14.75 | 15.11 | 106,487 | +0.01(+0.07%) |
Nov 11, 2016 | 15.20 | 15.50 | 14.70 | 15.10 | 82,476 | -0.29(-1.88%) |
Nov 10, 2016 | 15.41 | 15.89 | 15.28 | 15.39 | 101,977 | -0.14(-0.90%) |
Nov 09, 2016 | 14.67 | 15.57 | 14.62 | 15.53 | 103,321 | +0.63(+4.23%) |
Nov 08, 2016 | 15.12 | 15.49 | 14.65 | 14.90 | 102,453 | -0.19(-1.26%) |
Nov 07, 2016 | 14.11 | 15.23 | 14.11 | 15.09 | 99,567 | +1.25(+9.03%) |
Nov 04, 2016 | 13.65 | 14.15 | 13.65 | 13.84 | 145,768 | +0.19(+1.39%) |
Nov 03, 2016 | 14.09 | 14.09 | 13.65 | 13.65 | 130,237 | -0.36(-2.57%) |
Nov 02, 2016 | 13.66 | 14.07 | 13.61 | 14.01 | 142,650 | +0.30(+2.19%) |
Nov 01, 2016 | 13.51 | 13.88 | 13.36 | 13.71 | 131,635 | +0.35(+2.62%) |
Oct 31, 2016 | 13.73 | 14.04 | 13.27 | 13.36 | 163,348 | -0.22(-1.62%) |
Oct 28, 2016 | 13.21 | 13.78 | 13.20 | 13.58 | 142,482 | +0.40(+3.03%) |
Oct 27, 2016 | 12.80 | 13.35 | 12.62 | 13.18 | 143,327 | +0.49(+3.86%) |
Oct 26, 2016 | 12.25 | 13.02 | 12.25 | 12.69 | 112,670 | +0.40(+3.25%) |
Oct 25, 2016 | 12.16 | 12.48 | 12.12 | 12.29 | 123,385 | +0.21(+1.74%) |
Oct 24, 2016 | 12.21 | 12.54 | 11.89 | 12.08 | 115,906 | +0.32(+2.72%) |
Oct 21, 2016 | 11.35 | 11.83 | 10.98 | 11.76 | 111,094 | +0.42(+3.70%) |
Oct 20, 2016 | 11.41 | 11.89 | 11.28 | 11.34 | 104,024 | -0.07(-0.61%) |
Oct 19, 2016 | 12.39 | 12.74 | 11.19 | 11.41 | 152,799 | -0.97(-7.84%) |
Oct 18, 2016 | 12.34 | 12.43 | 12.13 | 12.38 | 106,193 | +0.17(+1.39%) |
Oct 17, 2016 | 12.21 | 12.46 | 11.61 | 12.21 | 120,680 | -0.09(-0.73%) |
Oct 14, 2016 | 13.72 | 13.72 | 12.00 | 12.30 | 130,180 | -1.37(-10.02%) |
Oct 13, 2016 | 13.75 | 14.02 | 13.27 | 13.67 | 106,447 | -0.38(-2.70%) |
Oct 12, 2016 | 13.30 | 14.05 | 13.30 | 14.05 | 122,813 | +0.68(+5.09%) |
Oct 11, 2016 | 14.12 | 14.45 | 13.23 | 13.37 | 144,390 | -0.80(-5.65%) |
Oct 10, 2016 | 14.39 | 14.53 | 13.96 | 14.17 | 104,764 | +0.12(+0.85%) |
Oct 07, 2016 | 14.70 | 15.20 | 14.00 | 14.05 | 120,888 | -0.77(-5.20%) |
Oct 06, 2016 | 14.76 | 15.20 | 14.50 | 14.82 | 152,570 | +0.19(+1.30%) |
Oct 05, 2016 | 13.36 | 14.73 | 13.36 | 14.63 | 144,515 | +1.08(+7.97%) |
Oct 04, 2016 | 12.70 | 13.65 | 12.61 | 13.55 | 115,850 | +0.93(+7.37%) |
Oct 03, 2016 | 13.21 | 13.88 | 12.55 | 12.62 | 166,522 | -0.53(-4.03%) |
Sep 30, 2016 | 12.77 | 13.44 | 12.77 | 13.15 | 79,387 | +0.45(+3.54%) |
Sep 29, 2016 | 13.50 | 14.40 | 12.62 | 12.70 | 241,441 | -0.96(-7.03%) |
Sep 28, 2016 | 12.20 | 14.50 | 12.20 | 13.66 | 396,940 | +1.04(+8.24%) |
Sep 27, 2016 | 12.46 | 13.10 | 12.23 | 12.62 | 100,349 | +0.10(+0.80%) |
Sep 26, 2016 | 12.00 | 12.72 | 11.96 | 12.52 | 122,355 | +0.54(+4.51%) |
Sep 23, 2016 | 12.26 | 13.08 | 11.79 | 11.98 | 120,506 | -0.20(-1.64%) |
Sep 22, 2016 | 12.40 | 12.72 | 12.02 | 12.18 | 114,512 | -0.11(-0.90%) |
Sep 21, 2016 | 12.15 | 12.56 | 11.91 | 12.29 | 88,825 | +0.21(+1.74%) |
Sep 20, 2016 | 11.72 | 12.31 | 11.55 | 12.08 | 93,312 | +0.39(+3.34%) |
Sep 19, 2016 | 11.53 | 12.40 | 11.49 | 11.69 | 118,691 | +0.14(+1.21%) |
Sep 16, 2016 | 12.70 | 12.74 | 11.46 | 11.55 | 71,338 | -1.05(-8.33%) |
Sep 15, 2016 | 14.00 | 14.13 | 12.23 | 12.60 | 106,618 | -1.38(-9.87%) |
Sep 14, 2016 | 15.19 | 16.38 | 13.84 | 13.98 | 229,541 | -1.06(-7.05%) |
Sep 13, 2016 | 14.35 | 15.16 | 14.32 | 15.04 | 210,289 | +0.61(+4.23%) |
Sep 12, 2016 | 13.18 | 14.49 | 13.18 | 14.43 | 138,679 | +1.28(+9.73%) |
Sep 09, 2016 | 13.21 | 13.25 | 13.09 | 13.15 | 86,526 | -0.08(-0.60%) |
Sep 08, 2016 | 13.02 | 13.30 | 13.02 | 13.23 | 96,099 | +0.18(+1.38%) |
Sep 07, 2016 | 13.30 | 13.30 | 12.82 | 13.05 | 105,825 | -0.24(-1.81%) |
Sep 06, 2016 | 12.45 | 13.38 | 12.45 | 13.29 | 90,123 | +0.81(+6.49%) |
Sep 02, 2016 | 12.48 | 12.48 | 12.48 | 12.48 | 81,000 | +0.05(+0.40%) |
Sep 01, 2016 | 13.33 | 13.37 | 12.07 | 12.43 | 83,042 | -0.96(-7.17%) |
Aug 31, 2016 | 12.69 | 14.06 | 12.69 | 13.39 | 172,740 | +0.75(+5.93%) |
Aug 30, 2016 | 12.82 | 13.77 | 12.60 | 12.64 | 86,563 | -0.12(-0.94%) |
Aug 29, 2016 | 13.10 | 13.33 | 12.55 | 12.76 | 158,441 | -0.14(-1.09%) |
Aug 26, 2016 | 13.31 | 13.55 | 12.62 | 12.90 | 163,000 | -0.40(-3.01%) |
Aug 25, 2016 | 13.44 | 13.56 | 13.24 | 13.30 | 103,625 | +0.06(+0.45%) |
Aug 24, 2016 | 13.27 | 13.55 | 13.22 | 13.24 | 108,611 | -0.01(-0.08%) |
Aug 23, 2016 | 13.54 | 13.62 | 13.07 | 13.25 | 119,275 | -0.42(-3.07%) |
Aug 22, 2016 | 13.45 | 13.68 | 13.36 | 13.67 | 112,899 | +0.19(+1.41%) |
Aug 19, 2016 | 12.75 | 13.65 | 12.73 | 13.48 | 113,928 | +0.71(+5.56%) |
Aug 18, 2016 | 12.85 | 12.95 | 12.65 | 12.77 | 115,204 | -0.08(-0.62%) |
Aug 17, 2016 | 12.88 | 12.99 | 12.73 | 12.85 | 118,117 | -0.01(-0.08%) |
Aug 16, 2016 | 12.87 | 13.16 | 12.75 | 12.86 | 123,969 | +0.02(+0.16%) |
Aug 15, 2016 | 12.63 | 12.96 | 12.42 | 12.84 | 128,236 | +0.58(+4.73%) |
Aug 12, 2016 | 12.07 | 12.40 | 11.96 | 12.26 | 113,130 | +0.52(+4.43%) |
Aug 11, 2016 | 11.62 | 11.93 | 11.61 | 11.74 | 113,274 | +0.14(+1.21%) |
Aug 10, 2016 | 11.50 | 11.96 | 11.46 | 11.60 | 122,446 | +0.03(+0.26%) |
Aug 09, 2016 | 11.55 | 11.70 | 10.97 | 11.57 | 113,104 | +0.03(+0.26%) |
Aug 08, 2016 | 10.76 | 11.69 | 10.65 | 11.54 | 107,944 | +0.73(+6.75%) |
Aug 05, 2016 | 10.48 | 11.00 | 10.34 | 10.81 | 175,164 | +0.38(+3.64%) |
Aug 04, 2016 | 11.33 | 11.58 | 10.27 | 10.43 | 204,873 | -0.96(-8.43%) |
Aug 03, 2016 | 11.72 | 11.72 | 11.05 | 11.39 | 106,733 | -0.05(-0.44%) |
Aug 02, 2016 | 11.46 | 11.93 | 11.15 | 11.44 | 117,890 | +0.09(+0.79%) |
Aug 01, 2016 | 12.74 | 12.82 | 11.19 | 11.35 | 107,391 | -1.25(-9.92%) |
Jul 29, 2016 | 11.76 | 13.00 | 11.76 | 12.60 | 128,730 | +1.09(+9.47%) |
Jul 28, 2016 | 10.25 | 11.82 | 10.25 | 11.51 | 204,367 | +1.31(+12.84%) |
Jul 27, 2016 | 10.33 | 10.46 | 9.740 | 10.20 | 122,542 | -0.09(-0.87%) |
Jul 26, 2016 | 11.11 | 11.24 | 9.660 | 10.29 | 206,965 | -0.90(-8.04%) |
Jul 25, 2016 | 11.41 | 11.71 | 10.90 | 11.19 | 105,851 | -0.15(-1.32%) |
Jul 22, 2016 | 13.30 | 13.86 | 11.34 | 11.34 | 266,835 | -2.01(-15.06%) |
Jul 21, 2016 | 14.65 | 14.65 | 12.96 | 13.35 | 120,399 | -1.41(-9.55%) |
Jul 20, 2016 | 12.23 | 14.76 | 12.23 | 14.76 | 158,560 | +2.50(+20.39%) |
Jul 19, 2016 | 12.42 | 12.46 | 12.12 | 12.26 | 105,100 | -0.23(-1.84%) |
Jul 18, 2016 | 12.64 | 12.75 | 12.11 | 12.49 | 104,701 | +0.04(+0.32%) |
Jul 15, 2016 | 12.95 | 13.17 | 12.12 | 12.45 | 101,685 | -0.56(-4.30%) |
Jul 14, 2016 | 13.02 | 13.21 | 12.41 | 13.01 | 127,993 | +0.14(+1.09%) |
Jul 13, 2016 | 12.85 | 13.16 | 12.68 | 12.87 | 111,486 | +0.18(+1.42%) |
Jul 12, 2016 | 12.01 | 12.98 | 11.92 | 12.69 | 107,768 | +0.84(+7.09%) |
Jul 11, 2016 | 12.17 | 12.35 | 11.80 | 11.85 | 66,105 | -0.29(-2.39%) |
Jul 08, 2016 | 10.94 | 12.30 | 10.83 | 12.14 | 107,819 | +1.31(+12.10%) |
Jul 07, 2016 | 10.61 | 10.98 | 10.11 | 10.83 | 72,578 | +0.44(+4.23%) |
Jul 05, 2016 | 10.88 | 11.08 | 10.20 | 10.39 | 73,762 | -0.51(-4.68%) |
Jul 01, 2016 | 11.70 | 10.90 | 10.90 | 10.90 | 78,700 | -0.76(-6.52%) |
Jun 30, 2016 | 10.93 | 11.83 | 10.81 | 11.66 | 83,110 | +0.74(+6.78%) |
Jun 29, 2016 | 9.820 | 11.68 | 9.760 | 10.92 | 78,577 | +1.04(+10.53%) |
Jun 28, 2016 | 9.320 | 9.990 | 9.270 | 9.880 | 68,211 | +0.66(+7.16%) |
Jun 27, 2016 | 10.48 | 10.48 | 9.120 | 9.220 | 73,141 | -0.69(-6.96%) |
Jun 24, 2016 | 9.950 | 10.40 | 9.860 | 9.910 | 63,170 | -0.34(-3.32%) |
Jun 23, 2016 | 9.520 | 10.47 | 9.440 | 10.25 | 78,521 | +0.79(+8.35%) |
Jun 22, 2016 | 9.300 | 9.650 | 9.150 | 9.460 | 65,299 | +0.10(+1.07%) |
Jun 21, 2016 | 9.050 | 9.360 | 8.900 | 9.360 | 63,335 | +0.24(+2.63%) |
Jun 20, 2016 | 9.100 | 9.160 | 8.810 | 9.120 | 68,889 | +0.04(+0.44%) |
Jun 17, 2016 | 9.300 | 9.650 | 8.730 | 9.080 | 96,588 | -0.22(-2.37%) |
Jun 16, 2016 | 9.490 | 10.45 | 9.220 | 9.300 | 182,029 | -0.24(-2.52%) |
Jun 15, 2016 | 9.160 | 10.00 | 8.780 | 9.540 | 157,047 | +0.45(+4.95%) |
Jun 14, 2016 | 8.980 | 9.420 | 8.500 | 9.090 | 320,489 | +0.31(+3.53%) |
Jun 13, 2016 | 10.13 | 10.38 | 8.600 | 8.780 | 174,472 | -1.42(-13.92%) |
Jun 10, 2016 | 9.940 | 10.73 | 9.400 | 10.20 | 310,063 | -0.23(-2.21%) |
Jun 09, 2016 | 9.900 | 11.00 | 9.880 | 10.43 | 247,262 | +0.47(+4.72%) |
Jun 08, 2016 | 8.770 | 10.08 | 8.750 | 9.960 | 265,906 | +1.13(+12.80%) |
Jun 07, 2016 | 8.380 | 8.890 | 8.190 | 8.830 | 154,651 | +0.46(+5.50%) |
Jun 06, 2016 | 8.360 | 8.400 | 8.150 | 8.370 | 105,771 | -0.11(-1.30%) |
Jun 03, 2016 | 8.310 | 8.480 | 8.090 | 8.480 | 133,095 | +0.00(+0.00%) |
Jun 02, 2016 | 8.090 | 8.750 | 7.700 | 8.480 | 219,460 | +0.43(+5.34%) |
Jun 01, 2016 | 9.560 | 9.690 | 8.000 | 8.050 | 261,308 | -1.34(-14.27%) |
May 31, 2016 | 9.140 | 9.540 | 9.060 | 9.390 | 151,520 | +0.21(+2.29%) |
May 27, 2016 | 9.240 | 9.180 | 9.180 | 9.180 | 134,100 | +0.14(+1.55%) |
May 26, 2016 | 8.930 | 9.110 | 8.480 | 9.040 | 113,060 | +0.30(+3.43%) |
May 25, 2016 | 8.810 | 8.830 | 8.410 | 8.740 | 103,133 | +0.13(+1.51%) |
May 24, 2016 | 8.540 | 8.790 | 8.260 | 8.610 | 119,678 | +0.05(+0.58%) |
May 23, 2016 | 8.290 | 8.590 | 7.850 | 8.560 | 115,021 | +0.76(+9.74%) |
May 20, 2016 | 7.760 | 7.949 | 7.520 | 7.800 | 92,648 | +0.09(+1.17%) |
May 19, 2016 | 7.510 | 7.780 | 7.390 | 7.710 | 87,342 | +0.40(+5.47%) |
May 18, 2016 | 7.000 | 7.850 | 6.570 | 7.310 | 146,914 | +0.55(+8.14%) |
May 17, 2016 | 6.760 | 6.780 | 6.380 | 6.760 | 147,230 | -0.02(-0.30%) |
May 16, 2016 | 6.610 | 7.050 | 6.500 | 6.780 | 158,299 | +0.15(+2.26%) |
May 13, 2016 | 6.110 | 6.750 | 6.110 | 6.630 | 147,700 | +0.52(+8.51%) |
May 12, 2016 | 6.100 | 6.140 | 5.850 | 6.110 | 111,780 | -0.01(-0.16%) |
May 11, 2016 | 5.900 | 6.120 | 5.690 | 6.120 | 85,805 | +0.18(+3.03%) |
May 10, 2016 | 6.030 | 6.040 | 5.540 | 5.940 | 99,296 | -0.09(-1.49%) |
May 09, 2016 | 5.900 | 6.080 | 5.722 | 6.030 | 96,956 | +0.28(+4.87%) |
May 06, 2016 | 5.860 | 6.150 | 5.550 | 5.750 | 135,751 | -0.10(-1.71%) |
May 05, 2016 | 6.350 | 6.350 | 5.580 | 5.850 | 202,906 | -0.43(-6.85%) |
May 04, 2016 | 6.760 | 6.760 | 6.110 | 6.280 | 104,685 | -0.29(-4.41%) |
May 03, 2016 | 7.290 | 7.500 | 6.300 | 6.570 | 175,480 | -1.16(-15.01%) |