Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.05 | 18.50 | 17.85 | 18.05 | 366,326 | -0.05(-0.28%) |
Apr 27, 2017 | 17.65 | 18.35 | 17.45 | 18.10 | 411,123 | +0.45(+2.55%) |
Apr 26, 2017 | 17.55 | 17.85 | 17.25 | 17.65 | 352,290 | +0.20(+1.15%) |
Apr 25, 2017 | 15.25 | 17.95 | 15.25 | 17.45 | 1,071,422 | +2.55(+17.11%) |
Apr 24, 2017 | 14.70 | 14.90 | 14.50 | 14.90 | 200,912 | +0.35(+2.41%) |
Apr 21, 2017 | 14.95 | 14.95 | 14.45 | 14.55 | 177,054 | -0.40(-2.68%) |
Apr 20, 2017 | 15.00 | 15.15 | 14.65 | 14.95 | 206,890 | +0.05(+0.34%) |
Apr 19, 2017 | 14.95 | 15.30 | 14.75 | 14.90 | 170,447 | +0.00(+0.00%) |
Apr 18, 2017 | 14.85 | 15.00 | 14.50 | 14.90 | 216,859 | +0.00(+0.00%) |
Apr 17, 2017 | 14.95 | 15.05 | 14.50 | 14.90 | 193,144 | -0.20(-1.32%) |
Apr 13, 2017 | 14.90 | 15.45 | 14.50 | 15.10 | 307,179 | +0.60(+4.14%) |
Apr 12, 2017 | 14.60 | 14.75 | 14.35 | 14.50 | 221,818 | -0.05(-0.34%) |
Apr 11, 2017 | 14.60 | 14.85 | 14.03 | 14.55 | 382,816 | -0.05(-0.34%) |
Apr 10, 2017 | 14.70 | 14.95 | 14.60 | 14.60 | 168,787 | -0.05(-0.34%) |
Apr 07, 2017 | 14.75 | 14.85 | 14.16 | 14.65 | 588,629 | -0.15(-1.01%) |
Apr 06, 2017 | 15.50 | 15.50 | 14.40 | 14.80 | 572,691 | -0.65(-4.21%) |
Apr 05, 2017 | 16.10 | 16.35 | 15.05 | 15.45 | 529,794 | -0.55(-3.44%) |
Apr 04, 2017 | 16.35 | 16.60 | 15.90 | 16.00 | 518,622 | -0.45(-2.74%) |
Apr 03, 2017 | 17.15 | 17.34 | 16.35 | 16.45 | 627,569 | -0.70(-4.08%) |
Mar 31, 2017 | 17.05 | 17.35 | 16.90 | 17.15 | 538,643 | +0.10(+0.59%) |
Mar 30, 2017 | 17.20 | 17.30 | 16.95 | 17.05 | 269,685 | -0.20(-1.16%) |
Mar 29, 2017 | 17.45 | 17.45 | 17.10 | 17.25 | 269,490 | -0.15(-0.86%) |
Mar 28, 2017 | 17.70 | 17.80 | 17.15 | 17.40 | 163,410 | -0.20(-1.14%) |
Mar 27, 2017 | 17.05 | 17.65 | 17.00 | 17.60 | 281,056 | +0.45(+2.62%) |
Mar 24, 2017 | 16.90 | 17.45 | 16.90 | 17.15 | 213,448 | +0.20(+1.18%) |
Mar 23, 2017 | 16.65 | 17.27 | 16.45 | 16.95 | 319,695 | +0.30(+1.80%) |
Mar 22, 2017 | 16.70 | 16.85 | 16.40 | 16.65 | 377,753 | +0.05(+0.30%) |
Mar 21, 2017 | 17.25 | 17.75 | 16.30 | 16.60 | 654,891 | -0.60(-3.49%) |
Mar 20, 2017 | 17.00 | 17.25 | 16.75 | 17.20 | 293,347 | +0.10(+0.58%) |
Mar 17, 2017 | 16.80 | 17.20 | 16.65 | 17.10 | 427,229 | +0.15(+0.88%) |
Mar 16, 2017 | 16.95 | 17.45 | 16.85 | 16.95 | 302,175 | +0.00(+0.00%) |
Mar 15, 2017 | 16.45 | 17.35 | 16.20 | 16.95 | 513,842 | +0.55(+3.35%) |
Mar 14, 2017 | 16.60 | 16.80 | 16.35 | 16.40 | 330,314 | -0.25(-1.50%) |
Mar 13, 2017 | 16.70 | 16.90 | 16.25 | 16.65 | 540,892 | -0.05(-0.30%) |
Mar 10, 2017 | 15.65 | 17.00 | 15.05 | 16.70 | 1,013,478 | +1.50(+9.87%) |
Mar 09, 2017 | 15.10 | 15.83 | 14.60 | 15.20 | 737,035 | +0.10(+0.66%) |
Mar 08, 2017 | 15.25 | 15.65 | 15.05 | 15.10 | 643,465 | -0.10(-0.66%) |
Mar 07, 2017 | 14.75 | 15.60 | 14.35 | 15.20 | 610,501 | +0.25(+1.67%) |
Mar 06, 2017 | 14.90 | 15.30 | 14.55 | 14.95 | 682,748 | -0.05(-0.33%) |
Mar 03, 2017 | 13.85 | 15.05 | 13.60 | 15.00 | 746,501 | +1.15(+8.30%) |
Mar 02, 2017 | 13.95 | 14.45 | 13.75 | 13.85 | 451,412 | -0.10(-0.72%) |
Mar 01, 2017 | 14.00 | 14.65 | 13.80 | 13.95 | 824,737 | -0.25(-1.76%) |
Feb 28, 2017 | 13.65 | 15.40 | 13.20 | 14.20 | 981,900 | +0.55(+4.03%) |
Feb 27, 2017 | 12.05 | 13.79 | 12.05 | 13.65 | 520,109 | +1.50(+12.35%) |
Feb 24, 2017 | 11.50 | 12.20 | 11.45 | 12.15 | 290,660 | +0.45(+3.85%) |
Feb 23, 2017 | 12.05 | 12.10 | 11.15 | 11.70 | 418,888 | -0.35(-2.90%) |
Feb 22, 2017 | 12.35 | 12.50 | 11.95 | 12.05 | 551,375 | -0.25(-2.03%) |
Feb 21, 2017 | 12.90 | 13.65 | 12.20 | 12.30 | 1,290,213 | -0.50(-3.91%) |
Feb 17, 2017 | 12.80 | 12.80 | 12.80 | 0 | +0.70(+5.79%) | |
Feb 16, 2017 | 12.30 | 12.50 | 11.95 | 12.10 | 382,564 | -0.15(-1.22%) |
Feb 15, 2017 | 12.00 | 12.30 | 11.95 | 12.25 | 218,972 | +0.20(+1.66%) |
Feb 14, 2017 | 11.95 | 12.15 | 11.85 | 12.05 | 200,784 | +0.00(+0.00%) |
Feb 13, 2017 | 12.15 | 12.25 | 11.80 | 12.05 | 121,374 | +0.05(+0.42%) |
Feb 10, 2017 | 12.30 | 12.45 | 11.90 | 12.00 | 316,033 | -0.20(-1.64%) |
Feb 09, 2017 | 12.45 | 12.60 | 12.05 | 12.20 | 382,512 | -0.25(-2.01%) |
Feb 08, 2017 | 12.10 | 12.50 | 11.92 | 12.45 | 270,020 | +0.25(+2.05%) |
Feb 07, 2017 | 12.00 | 12.50 | 11.95 | 12.20 | 309,509 | +0.15(+1.24%) |
Feb 06, 2017 | 12.05 | 12.60 | 11.75 | 12.05 | 468,592 | -0.05(-0.41%) |
Feb 03, 2017 | 11.30 | 12.25 | 11.10 | 12.10 | 450,482 | +0.85(+7.56%) |
Feb 02, 2017 | 10.30 | 11.70 | 10.05 | 11.25 | 852,212 | +0.95(+9.22%) |
Feb 01, 2017 | 10.55 | 10.80 | 10.15 | 10.30 | 199,177 | -0.20(-1.90%) |
Jan 31, 2017 | 9.650 | 10.60 | 9.600 | 10.50 | 255,771 | +0.75(+7.69%) |
Jan 30, 2017 | 10.05 | 10.05 | 9.650 | 9.750 | 170,466 | -0.40(-3.94%) |
Jan 27, 2017 | 9.900 | 10.15 | 9.450 | 10.15 | 354,662 | +0.30(+3.05%) |
Jan 26, 2017 | 10.30 | 10.30 | 9.700 | 9.850 | 206,335 | -0.35(-3.43%) |
Jan 25, 2017 | 10.25 | 10.50 | 10.05 | 10.20 | 218,655 | +0.00(+0.00%) |
Jan 24, 2017 | 9.950 | 10.30 | 9.600 | 10.20 | 421,522 | +0.30(+3.03%) |
Jan 23, 2017 | 10.10 | 10.25 | 9.600 | 9.900 | 289,435 | -0.30(-2.94%) |
Jan 20, 2017 | 10.20 | 10.26 | 9.950 | 10.20 | 222,698 | +0.00(+0.00%) |
Jan 19, 2017 | 10.55 | 10.55 | 10.20 | 10.20 | 273,990 | -0.35(-3.32%) |
Jan 18, 2017 | 10.60 | 10.71 | 10.00 | 10.55 | 379,105 | +0.05(+0.48%) |
Jan 17, 2017 | 11.25 | 11.25 | 10.30 | 10.50 | 412,072 | -0.90(-7.89%) |
Jan 13, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 11.35 | 11.65 | 11.30 | 11.40 | 163,234 | -0.10(-0.87%) |
Jan 11, 2017 | 11.95 | 12.18 | 11.15 | 11.50 | 400,314 | -0.50(-4.17%) |
Jan 10, 2017 | 11.95 | 12.12 | 11.80 | 12.00 | 210,601 | +0.05(+0.42%) |
Jan 09, 2017 | 12.30 | 12.35 | 11.90 | 11.95 | 429,594 | -0.15(-1.24%) |
Jan 06, 2017 | 11.90 | 12.45 | 11.85 | 12.10 | 505,625 | +0.20(+1.68%) |
Jan 05, 2017 | 12.45 | 12.50 | 11.80 | 11.90 | 516,754 | -0.50(-4.03%) |
Jan 04, 2017 | 12.30 | 12.45 | 12.10 | 12.40 | 394,033 | +0.10(+0.81%) |
Jan 03, 2017 | 12.25 | 12.52 | 11.90 | 12.30 | 274,086 | +0.20(+1.65%) |
Dec 30, 2016 | 12.10 | 12.10 | 12.10 | 0 | -0.25(-2.02%) | |
Dec 29, 2016 | 12.25 | 12.90 | 12.20 | 12.35 | 318,239 | +0.20(+1.65%) |
Dec 28, 2016 | 11.80 | 12.40 | 11.75 | 12.15 | 496,942 | +0.40(+3.40%) |
Dec 27, 2016 | 11.90 | 12.00 | 11.75 | 11.75 | 210,108 | +0.00(+0.00%) |
Dec 23, 2016 | 11.75 | 11.75 | 11.75 | 0 | +0.05(+0.43%) | |
Dec 22, 2016 | 11.60 | 11.85 | 11.10 | 11.70 | 231,054 | +0.15(+1.30%) |
Dec 21, 2016 | 12.00 | 12.00 | 11.40 | 11.55 | 145,902 | -0.45(-3.75%) |
Dec 20, 2016 | 11.70 | 12.40 | 11.70 | 12.00 | 239,643 | +0.30(+2.56%) |
Dec 19, 2016 | 11.45 | 11.80 | 11.35 | 11.70 | 359,764 | +0.10(+0.86%) |
Dec 16, 2016 | 11.25 | 11.97 | 11.00 | 11.60 | 1,204,809 | +0.35(+3.11%) |
Dec 15, 2016 | 11.05 | 11.44 | 10.90 | 11.25 | 177,944 | +0.20(+1.81%) |
Dec 14, 2016 | 11.05 | 11.50 | 10.75 | 11.05 | 207,118 | -0.10(-0.90%) |
Dec 13, 2016 | 11.55 | 11.65 | 11.05 | 11.15 | 161,367 | -0.35(-3.04%) |
Dec 12, 2016 | 11.15 | 11.85 | 11.10 | 11.50 | 266,417 | +0.40(+3.60%) |
Dec 09, 2016 | 10.90 | 11.35 | 10.65 | 11.10 | 329,183 | +0.30(+2.78%) |
Dec 08, 2016 | 10.90 | 11.10 | 10.60 | 10.80 | 347,942 | -0.15(-1.37%) |
Dec 07, 2016 | 10.90 | 11.18 | 10.30 | 10.95 | 346,949 | -0.15(-1.35%) |
Dec 06, 2016 | 10.90 | 11.15 | 10.50 | 11.10 | 232,529 | +0.20(+1.83%) |
Dec 05, 2016 | 10.70 | 10.95 | 10.50 | 10.90 | 204,978 | +0.40(+3.81%) |
Dec 02, 2016 | 10.50 | 11.05 | 10.35 | 10.50 | 300,747 | +0.00(+0.00%) |
Dec 01, 2016 | 11.10 | 11.45 | 10.35 | 10.50 | 331,643 | -0.60(-5.41%) |
Nov 30, 2016 | 11.50 | 11.85 | 10.70 | 11.10 | 317,929 | -0.40(-3.48%) |
Nov 29, 2016 | 11.40 | 11.55 | 11.00 | 11.50 | 202,669 | +0.20(+1.77%) |
Nov 28, 2016 | 11.60 | 11.75 | 11.25 | 11.30 | 297,270 | -0.40(-3.42%) |
Nov 25, 2016 | 11.65 | 11.85 | 11.20 | 11.70 | 160,411 | +0.00(+0.00%) |
Nov 23, 2016 | 11.70 | 11.70 | 11.70 | 0 | +0.85(+7.83%) | |
Nov 22, 2016 | 11.40 | 11.40 | 10.70 | 10.85 | 227,676 | -0.45(-3.98%) |
Nov 21, 2016 | 10.80 | 11.40 | 10.70 | 11.30 | 472,002 | +0.45(+4.15%) |
Nov 18, 2016 | 10.60 | 10.90 | 10.30 | 10.85 | 552,403 | +0.35(+3.33%) |
Nov 17, 2016 | 10.90 | 10.95 | 10.40 | 10.50 | 304,094 | -0.25(-2.33%) |
Nov 16, 2016 | 11.20 | 11.60 | 10.70 | 10.75 | 434,119 | -0.60(-5.29%) |
Nov 15, 2016 | 11.70 | 11.85 | 11.10 | 11.35 | 336,514 | -0.40(-3.40%) |
Nov 14, 2016 | 12.00 | 12.00 | 11.30 | 11.75 | 503,534 | -0.20(-1.67%) |
Nov 11, 2016 | 11.40 | 12.40 | 11.40 | 11.95 | 404,647 | +0.55(+4.82%) |
Nov 10, 2016 | 11.15 | 11.55 | 10.82 | 11.40 | 347,006 | +0.35(+3.17%) |
Nov 09, 2016 | 10.40 | 11.15 | 10.15 | 11.05 | 464,310 | +0.90(+8.87%) |
Nov 08, 2016 | 9.850 | 10.50 | 9.700 | 10.15 | 177,605 | +0.15(+1.50%) |
Nov 07, 2016 | 9.750 | 10.10 | 9.600 | 10.00 | 175,786 | +0.45(+4.71%) |
Nov 04, 2016 | 8.900 | 9.950 | 8.900 | 9.550 | 352,678 | +0.75(+8.52%) |
Nov 03, 2016 | 8.900 | 9.450 | 8.500 | 8.800 | 496,936 | -0.30(-3.30%) |
Nov 02, 2016 | 9.150 | 9.450 | 8.950 | 9.100 | 263,963 | +0.00(+0.00%) |
Nov 01, 2016 | 9.100 | 9.200 | 8.950 | 9.100 | 216,060 | +0.05(+0.55%) |
Oct 31, 2016 | 9.100 | 9.350 | 9.000 | 9.050 | 235,493 | -0.10(-1.09%) |
Oct 28, 2016 | 9.000 | 9.500 | 8.850 | 9.150 | 471,036 | +0.10(+1.10%) |
Oct 27, 2016 | 9.200 | 9.450 | 9.000 | 9.050 | 183,998 | +0.00(+0.00%) |
Oct 26, 2016 | 9.000 | 9.200 | 8.950 | 9.050 | 137,814 | +0.05(+0.56%) |
Oct 25, 2016 | 9.000 | 9.150 | 8.875 | 9.000 | 229,104 | +0.00(+0.00%) |
Oct 24, 2016 | 9.150 | 9.250 | 8.950 | 9.000 | 187,777 | -0.05(-0.55%) |
Oct 21, 2016 | 8.800 | 9.100 | 8.650 | 9.050 | 289,625 | +0.15(+1.69%) |
Oct 20, 2016 | 8.500 | 8.900 | 8.375 | 8.900 | 257,364 | +0.35(+4.09%) |
Oct 19, 2016 | 8.800 | 8.900 | 8.400 | 8.550 | 261,756 | -0.30(-3.39%) |
Oct 18, 2016 | 9.000 | 9.000 | 8.800 | 8.850 | 202,438 | +0.00(+0.00%) |
Oct 17, 2016 | 8.900 | 9.000 | 8.800 | 8.850 | 161,179 | -0.05(-0.56%) |
Oct 14, 2016 | 9.140 | 9.340 | 8.880 | 8.900 | 217,609 | -0.10(-1.11%) |
Oct 13, 2016 | 9.050 | 9.220 | 8.940 | 9.000 | 287,169 | -0.10(-1.10%) |
Oct 12, 2016 | 9.500 | 9.610 | 8.965 | 9.100 | 315,724 | -0.42(-4.41%) |
Oct 11, 2016 | 9.590 | 9.700 | 9.330 | 9.520 | 211,473 | -0.21(-2.16%) |
Oct 10, 2016 | 9.450 | 9.860 | 9.360 | 9.730 | 276,722 | +0.43(+4.62%) |
Oct 07, 2016 | 9.400 | 9.530 | 9.230 | 9.300 | 230,596 | -0.10(-1.06%) |
Oct 06, 2016 | 9.500 | 9.580 | 9.260 | 9.400 | 265,108 | -0.12(-1.26%) |
Oct 05, 2016 | 9.670 | 9.730 | 9.500 | 9.520 | 251,024 | -0.11(-1.14%) |
Oct 04, 2016 | 9.720 | 9.960 | 9.400 | 9.630 | 276,971 | -0.12(-1.23%) |
Oct 03, 2016 | 9.760 | 9.840 | 9.530 | 9.750 | 230,584 | -0.09(-0.91%) |
Sep 30, 2016 | 9.530 | 9.990 | 9.401 | 9.840 | 441,587 | +0.34(+3.58%) |
Sep 29, 2016 | 9.840 | 9.910 | 9.450 | 9.500 | 378,707 | -0.38(-3.85%) |
Sep 28, 2016 | 10.06 | 10.25 | 9.689 | 9.880 | 411,041 | -0.18(-1.79%) |
Sep 27, 2016 | 9.750 | 10.59 | 9.650 | 10.06 | 731,827 | +0.30(+3.07%) |
Sep 26, 2016 | 9.630 | 9.890 | 9.580 | 9.760 | 203,474 | +0.06(+0.62%) |
Sep 23, 2016 | 9.730 | 9.860 | 9.530 | 9.700 | 195,269 | -0.04(-0.41%) |
Sep 22, 2016 | 9.770 | 9.830 | 9.490 | 9.740 | 252,479 | +0.06(+0.62%) |
Sep 21, 2016 | 9.580 | 9.750 | 9.433 | 9.680 | 404,009 | +0.14(+1.47%) |
Sep 20, 2016 | 9.400 | 9.660 | 9.110 | 9.540 | 380,757 | +0.27(+2.91%) |
Sep 19, 2016 | 9.380 | 9.620 | 9.225 | 9.270 | 540,609 | -0.01(-0.11%) |
Sep 16, 2016 | 8.900 | 9.390 | 8.870 | 9.280 | 1,192,007 | +0.39(+4.39%) |
Sep 15, 2016 | 8.160 | 8.980 | 8.160 | 8.890 | 711,978 | +0.75(+9.21%) |
Sep 14, 2016 | 8.130 | 8.290 | 8.000 | 8.140 | 483,992 | +0.07(+0.87%) |
Sep 13, 2016 | 7.980 | 8.230 | 7.510 | 8.070 | 803,974 | -0.06(-0.74%) |
Sep 12, 2016 | 7.210 | 8.240 | 7.200 | 8.130 | 693,335 | +0.90(+12.45%) |
Sep 09, 2016 | 7.820 | 7.890 | 7.210 | 7.230 | 465,715 | -0.76(-9.51%) |
Sep 08, 2016 | 7.900 | 8.030 | 7.450 | 7.990 | 474,523 | +0.11(+1.40%) |
Sep 07, 2016 | 7.150 | 8.290 | 7.150 | 7.880 | 1,174,656 | +0.76(+10.67%) |
Sep 06, 2016 | 7.220 | 7.440 | 7.020 | 7.120 | 388,355 | -0.04(-0.56%) |
Sep 02, 2016 | 7.350 | 7.160 | 7.160 | 7.160 | 314,600 | -0.15(-2.05%) |
Sep 01, 2016 | 7.230 | 7.540 | 7.210 | 7.310 | 243,154 | +0.00(+0.00%) |
Aug 31, 2016 | 7.560 | 7.660 | 7.140 | 7.310 | 350,974 | -0.27(-3.56%) |
Aug 30, 2016 | 7.500 | 7.800 | 7.440 | 7.580 | 208,988 | +0.06(+0.80%) |
Aug 29, 2016 | 7.770 | 7.770 | 7.420 | 7.520 | 217,581 | -0.18(-2.34%) |
Aug 26, 2016 | 7.540 | 7.850 | 7.480 | 7.700 | 270,964 | +0.16(+2.12%) |
Aug 25, 2016 | 7.630 | 7.950 | 7.360 | 7.540 | 303,274 | -0.07(-0.92%) |
Aug 24, 2016 | 8.080 | 8.330 | 7.569 | 7.610 | 354,564 | -0.52(-6.40%) |
Aug 23, 2016 | 8.130 | 8.210 | 7.990 | 8.130 | 233,037 | +0.07(+0.87%) |
Aug 22, 2016 | 8.230 | 8.420 | 8.040 | 8.060 | 393,808 | -0.10(-1.23%) |
Aug 19, 2016 | 8.700 | 8.700 | 8.120 | 8.160 | 466,445 | -0.54(-6.21%) |
Aug 18, 2016 | 8.560 | 8.780 | 8.540 | 8.700 | 194,269 | +0.15(+1.75%) |
Aug 17, 2016 | 8.540 | 8.840 | 8.480 | 8.550 | 298,591 | +0.01(+0.12%) |
Aug 16, 2016 | 8.750 | 8.800 | 8.300 | 8.540 | 640,160 | -0.18(-2.06%) |
Aug 15, 2016 | 8.350 | 8.920 | 8.340 | 8.720 | 419,111 | +0.39(+4.68%) |
Aug 12, 2016 | 8.220 | 8.480 | 8.160 | 8.330 | 506,624 | +0.05(+0.60%) |
Aug 11, 2016 | 8.760 | 8.760 | 8.050 | 8.280 | 1,058,463 | -0.41(-4.72%) |
Aug 10, 2016 | 9.050 | 9.180 | 8.690 | 8.690 | 422,311 | -0.34(-3.77%) |
Aug 09, 2016 | 9.290 | 9.290 | 8.960 | 9.030 | 336,566 | -0.02(-0.22%) |
Aug 08, 2016 | 10.00 | 10.09 | 8.810 | 9.050 | 1,060,442 | -1.27(-12.31%) |
Aug 05, 2016 | 9.880 | 10.62 | 9.820 | 10.32 | 448,857 | +0.49(+4.98%) |
Aug 04, 2016 | 10.13 | 10.22 | 9.780 | 9.830 | 172,199 | -0.27(-2.67%) |
Aug 03, 2016 | 9.850 | 10.31 | 9.780 | 10.10 | 245,113 | +0.23(+2.33%) |
Aug 02, 2016 | 10.37 | 10.48 | 9.860 | 9.870 | 255,456 | -0.48(-4.64%) |
Aug 01, 2016 | 10.43 | 10.49 | 10.17 | 10.35 | 219,431 | -0.01(-0.10%) |
Jul 29, 2016 | 10.20 | 10.44 | 10.05 | 10.36 | 194,082 | +0.10(+0.97%) |
Jul 28, 2016 | 10.37 | 10.44 | 10.03 | 10.26 | 154,934 | -0.12(-1.16%) |
Jul 27, 2016 | 10.07 | 10.43 | 10.05 | 10.38 | 167,227 | +0.38(+3.80%) |
Jul 26, 2016 | 9.910 | 10.20 | 9.870 | 10.00 | 137,995 | +0.02(+0.20%) |
Jul 25, 2016 | 10.06 | 10.24 | 9.710 | 9.980 | 129,360 | -0.06(-0.60%) |
Jul 22, 2016 | 10.20 | 10.22 | 9.840 | 10.04 | 136,721 | -0.10(-0.99%) |
Jul 21, 2016 | 10.29 | 10.43 | 10.02 | 10.14 | 318,364 | -0.04(-0.39%) |
Jul 20, 2016 | 9.770 | 10.20 | 9.700 | 10.18 | 223,118 | +0.47(+4.84%) |
Jul 19, 2016 | 10.06 | 10.10 | 9.645 | 9.710 | 171,715 | -0.36(-3.57%) |
Jul 18, 2016 | 9.810 | 10.15 | 9.650 | 10.07 | 172,371 | +0.26(+2.65%) |
Jul 15, 2016 | 9.730 | 10.03 | 9.600 | 9.810 | 246,676 | +0.12(+1.24%) |
Jul 14, 2016 | 9.870 | 10.00 | 9.620 | 9.690 | 183,585 | -0.09(-0.92%) |
Jul 13, 2016 | 10.65 | 10.71 | 9.760 | 9.780 | 281,299 | -0.77(-7.30%) |
Jul 12, 2016 | 10.48 | 10.68 | 10.36 | 10.55 | 166,885 | +0.20(+1.93%) |
Jul 11, 2016 | 10.40 | 10.49 | 10.14 | 10.35 | 206,942 | +0.04(+0.39%) |
Jul 08, 2016 | 9.920 | 10.38 | 9.760 | 10.31 | 413,987 | +0.39(+3.93%) |
Jul 07, 2016 | 10.25 | 10.37 | 9.756 | 9.920 | 323,514 | -0.09(-0.90%) |
Jul 05, 2016 | 10.21 | 10.29 | 9.850 | 10.01 | 197,455 | -0.32(-3.10%) |
Jul 01, 2016 | 10.23 | 10.33 | 10.33 | 10.33 | 308,600 | +0.09(+0.88%) |
Jun 30, 2016 | 10.45 | 10.79 | 10.08 | 10.24 | 378,962 | -0.20(-1.92%) |
Jun 29, 2016 | 10.33 | 10.68 | 9.930 | 10.44 | 370,165 | +0.35(+3.47%) |
Jun 28, 2016 | 9.400 | 10.25 | 9.220 | 10.09 | 371,197 | +0.89(+9.67%) |
Jun 27, 2016 | 9.750 | 9.910 | 9.040 | 9.200 | 527,455 | -0.65(-6.60%) |
Jun 24, 2016 | 10.00 | 10.28 | 9.620 | 9.850 | 1,091,428 | -0.59(-5.65%) |
Jun 23, 2016 | 10.91 | 10.96 | 10.19 | 10.44 | 567,913 | -0.28(-2.61%) |
Jun 22, 2016 | 10.94 | 11.25 | 10.53 | 10.72 | 635,202 | -0.20(-1.83%) |
Jun 21, 2016 | 10.99 | 11.19 | 10.64 | 10.92 | 645,440 | -0.04(-0.36%) |
Jun 20, 2016 | 10.97 | 11.58 | 10.34 | 10.96 | 946,606 | -0.48(-4.20%) |
Jun 17, 2016 | 11.85 | 12.07 | 11.40 | 11.44 | 899,055 | -0.35(-2.97%) |
Jun 16, 2016 | 11.85 | 12.03 | 11.54 | 11.79 | 447,250 | -0.06(-0.51%) |
Jun 15, 2016 | 11.51 | 12.19 | 11.30 | 11.85 | 340,834 | +0.49(+4.31%) |
Jun 14, 2016 | 11.47 | 11.89 | 10.94 | 11.36 | 388,350 | -0.14(-1.22%) |
Jun 13, 2016 | 11.72 | 11.90 | 11.39 | 11.50 | 304,494 | -0.37(-3.08%) |
Jun 10, 2016 | 12.02 | 12.26 | 11.64 | 11.87 | 407,969 | -0.39(-3.22%) |
Jun 09, 2016 | 12.82 | 12.95 | 12.20 | 12.26 | 208,065 | -0.73(-5.62%) |
Jun 08, 2016 | 12.65 | 13.11 | 12.43 | 12.99 | 210,264 | +0.41(+3.26%) |
Jun 07, 2016 | 12.74 | 13.46 | 12.34 | 12.58 | 455,692 | -0.32(-2.48%) |
Jun 06, 2016 | 12.26 | 13.00 | 11.90 | 12.90 | 449,873 | +0.74(+6.09%) |
Jun 03, 2016 | 12.75 | 12.96 | 12.12 | 12.16 | 533,049 | -0.72(-5.59%) |
Jun 02, 2016 | 11.81 | 13.02 | 11.81 | 12.88 | 477,141 | +1.07(+9.01%) |
Jun 01, 2016 | 11.00 | 11.89 | 10.82 | 11.81 | 829,004 | +0.75(+6.83%) |
May 31, 2016 | 10.99 | 11.38 | 10.65 | 11.06 | 379,085 | +0.20(+1.84%) |
May 27, 2016 | 10.62 | 10.86 | 10.86 | 10.86 | 143,600 | +0.31(+2.94%) |
May 26, 2016 | 10.82 | 10.82 | 10.48 | 10.55 | 128,367 | -0.25(-2.31%) |
May 25, 2016 | 10.77 | 11.19 | 10.60 | 10.80 | 266,829 | +0.11(+1.03%) |
May 24, 2016 | 10.35 | 10.77 | 10.27 | 10.69 | 252,137 | +0.44(+4.29%) |
May 23, 2016 | 9.950 | 10.41 | 9.950 | 10.25 | 195,695 | +0.31(+3.12%) |
May 20, 2016 | 9.390 | 10.04 | 9.345 | 9.940 | 204,277 | +0.61(+6.54%) |
May 19, 2016 | 9.740 | 10.00 | 9.180 | 9.330 | 236,371 | -0.49(-4.99%) |
May 18, 2016 | 9.360 | 9.970 | 9.360 | 9.820 | 195,755 | +0.35(+3.70%) |
May 17, 2016 | 9.460 | 9.880 | 9.300 | 9.470 | 351,263 | -0.11(-1.15%) |
May 16, 2016 | 9.070 | 9.720 | 9.070 | 9.580 | 240,010 | +0.58(+6.44%) |
May 13, 2016 | 8.970 | 9.190 | 8.810 | 9.000 | 205,984 | +0.04(+0.45%) |
May 12, 2016 | 9.340 | 9.764 | 8.770 | 8.960 | 250,115 | -0.29(-3.14%) |
May 11, 2016 | 9.660 | 9.880 | 9.230 | 9.250 | 212,555 | -0.43(-4.44%) |
May 10, 2016 | 10.27 | 10.27 | 9.480 | 9.680 | 322,564 | -0.48(-4.72%) |
May 09, 2016 | 9.040 | 10.30 | 8.840 | 10.16 | 385,049 | +0.83(+8.90%) |
May 06, 2016 | 8.960 | 9.440 | 8.960 | 9.330 | 234,629 | +0.26(+2.87%) |
May 05, 2016 | 9.600 | 10.14 | 8.840 | 9.070 | 387,257 | -0.43(-4.53%) |
May 04, 2016 | 9.650 | 9.680 | 9.090 | 9.500 | 579,289 | -0.38(-3.80%) |
May 03, 2016 | 10.52 | 10.68 | 9.860 | 9.875 | 419,868 | -0.79(-7.45%) |