Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.000 | 6.050 | 5.950 | 5.950 | 759,101 | -0.05(-0.83%) |
May 30, 2017 | 6.200 | 6.350 | 5.950 | 6.000 | 718,010 | -0.25(-4.00%) |
May 26, 2017 | 6.000 | 6.250 | 6.000 | 6.250 | 148,942 | +0.25(+4.17%) |
May 25, 2017 | 6.050 | 6.200 | 5.950 | 6.000 | 551,378 | -0.05(-0.83%) |
May 24, 2017 | 6.100 | 6.250 | 6.000 | 6.050 | 1,669,722 | -0.05(-0.82%) |
May 23, 2017 | 6.300 | 6.400 | 6.050 | 6.100 | 393,287 | -0.15(-2.40%) |
May 22, 2017 | 6.000 | 6.350 | 6.000 | 6.250 | 225,437 | +0.25(+4.17%) |
May 19, 2017 | 6.000 | 6.100 | 5.950 | 6.000 | 168,417 | +0.00(+0.00%) |
May 18, 2017 | 5.900 | 6.050 | 5.850 | 6.000 | 262,466 | +0.10(+1.69%) |
May 17, 2017 | 5.900 | 5.983 | 5.825 | 5.900 | 362,636 | +0.00(+0.00%) |
May 16, 2017 | 6.050 | 6.200 | 5.900 | 5.900 | 550,584 | -0.15(-2.48%) |
May 15, 2017 | 5.900 | 6.200 | 5.900 | 6.050 | 294,329 | +0.15(+2.54%) |
May 12, 2017 | 5.900 | 5.975 | 5.800 | 5.900 | 281,350 | -0.05(-0.84%) |
May 11, 2017 | 5.950 | 6.000 | 5.825 | 5.950 | 280,137 | +0.05(+0.85%) |
May 10, 2017 | 5.850 | 5.950 | 5.850 | 5.900 | 289,077 | +0.05(+0.85%) |
May 09, 2017 | 5.900 | 5.950 | 5.800 | 5.850 | 426,045 | -0.05(-0.85%) |
May 08, 2017 | 6.100 | 6.100 | 5.650 | 5.900 | 727,569 | -0.12(-2.07%) |
May 05, 2017 | 5.600 | 6.350 | 5.400 | 6.025 | 5,207,199 | -2.67(-30.75%) |
May 04, 2017 | 8.500 | 8.700 | 8.300 | 8.700 | 151,629 | +0.25(+2.96%) |
May 03, 2017 | 8.550 | 8.700 | 8.250 | 8.450 | 73,097 | -0.10(-1.17%) |
May 02, 2017 | 8.600 | 8.750 | 8.550 | 8.550 | 99,745 | -0.05(-0.58%) |
May 01, 2017 | 8.700 | 8.850 | 8.500 | 8.600 | 175,116 | -0.10(-1.15%) |
Apr 28, 2017 | 8.700 | 8.800 | 8.550 | 8.700 | 101,314 | +0.00(+0.00%) |
Apr 27, 2017 | 8.800 | 8.850 | 8.650 | 8.700 | 56,420 | -0.10(-1.14%) |
Apr 26, 2017 | 8.600 | 8.900 | 8.600 | 8.800 | 90,426 | +0.15(+1.73%) |
Apr 25, 2017 | 8.600 | 8.900 | 8.450 | 8.650 | 169,801 | +0.10(+1.17%) |
Apr 24, 2017 | 8.400 | 8.650 | 8.350 | 8.550 | 118,252 | +0.10(+1.18%) |
Apr 21, 2017 | 8.400 | 8.600 | 8.400 | 8.450 | 70,291 | +0.00(+0.00%) |
Apr 20, 2017 | 8.450 | 8.700 | 8.400 | 8.450 | 79,779 | +0.00(+0.00%) |
Apr 19, 2017 | 8.300 | 8.575 | 8.250 | 8.450 | 193,752 | +0.15(+1.81%) |
Apr 18, 2017 | 8.400 | 8.450 | 7.950 | 8.300 | 129,559 | -0.15(-1.78%) |
Apr 17, 2017 | 8.200 | 8.450 | 8.200 | 8.450 | 61,356 | +0.25(+3.05%) |
Apr 13, 2017 | 8.250 | 8.400 | 8.100 | 8.200 | 134,697 | -0.10(-1.20%) |
Apr 12, 2017 | 8.650 | 8.650 | 8.250 | 8.300 | 122,937 | -0.40(-4.60%) |
Apr 11, 2017 | 8.200 | 8.750 | 8.150 | 8.700 | 154,190 | +0.50(+6.10%) |
Apr 10, 2017 | 8.400 | 8.650 | 8.150 | 8.200 | 129,448 | -0.25(-2.96%) |
Apr 07, 2017 | 8.200 | 8.550 | 8.200 | 8.450 | 182,500 | +0.20(+2.42%) |
Apr 06, 2017 | 8.500 | 8.500 | 8.200 | 8.250 | 212,311 | -0.25(-2.94%) |
Apr 05, 2017 | 8.300 | 8.550 | 8.225 | 8.500 | 251,256 | +0.20(+2.41%) |
Apr 04, 2017 | 8.500 | 8.600 | 8.200 | 8.300 | 117,128 | -0.25(-2.92%) |
Apr 03, 2017 | 8.950 | 9.000 | 8.450 | 8.550 | 128,962 | -0.35(-3.93%) |
Mar 31, 2017 | 8.650 | 8.975 | 8.525 | 8.900 | 343,805 | +0.20(+2.30%) |
Mar 30, 2017 | 8.550 | 8.800 | 8.550 | 8.700 | 101,547 | +0.10(+1.16%) |
Mar 29, 2017 | 8.800 | 8.850 | 8.525 | 8.600 | 216,791 | -0.20(-2.27%) |
Mar 28, 2017 | 8.800 | 8.900 | 8.575 | 8.800 | 147,821 | -0.05(-0.56%) |
Mar 27, 2017 | 8.900 | 9.000 | 8.550 | 8.850 | 280,873 | -0.20(-2.21%) |
Mar 24, 2017 | 8.050 | 9.300 | 8.050 | 9.050 | 593,333 | +1.05(+13.13%) |
Mar 23, 2017 | 7.900 | 8.150 | 7.900 | 8.000 | 151,595 | +0.10(+1.27%) |
Mar 22, 2017 | 8.100 | 8.200 | 7.850 | 7.900 | 181,660 | -0.25(-3.07%) |
Mar 21, 2017 | 8.600 | 8.800 | 8.000 | 8.150 | 259,024 | -0.40(-4.68%) |
Mar 20, 2017 | 9.000 | 9.000 | 8.400 | 8.550 | 236,263 | -0.45(-5.00%) |
Mar 17, 2017 | 8.350 | 9.300 | 8.350 | 9.000 | 426,809 | +0.60(+7.14%) |
Mar 16, 2017 | 8.300 | 8.400 | 8.275 | 8.400 | 103,654 | +0.15(+1.82%) |
Mar 15, 2017 | 8.300 | 8.350 | 8.150 | 8.250 | 207,192 | -0.05(-0.60%) |
Mar 14, 2017 | 8.350 | 8.350 | 8.100 | 8.300 | 129,544 | -0.05(-0.60%) |
Mar 13, 2017 | 8.100 | 8.425 | 8.100 | 8.350 | 136,229 | +0.20(+2.45%) |
Mar 10, 2017 | 8.150 | 8.200 | 8.050 | 8.150 | 151,440 | +0.00(+0.00%) |
Mar 09, 2017 | 8.250 | 8.275 | 8.100 | 8.150 | 136,697 | -0.05(-0.61%) |
Mar 08, 2017 | 8.350 | 8.400 | 8.150 | 8.200 | 149,013 | -0.10(-1.20%) |
Mar 07, 2017 | 8.150 | 8.400 | 8.150 | 8.300 | 118,221 | +0.10(+1.22%) |
Mar 06, 2017 | 8.350 | 8.350 | 8.150 | 8.200 | 240,632 | -0.15(-1.80%) |
Mar 03, 2017 | 8.250 | 8.400 | 8.200 | 8.350 | 213,148 | +0.10(+1.21%) |
Mar 02, 2017 | 8.450 | 8.500 | 8.200 | 8.250 | 206,902 | -0.25(-2.94%) |
Mar 01, 2017 | 8.600 | 8.600 | 8.250 | 8.500 | 207,034 | +0.10(+1.19%) |
Feb 28, 2017 | 8.200 | 8.525 | 8.050 | 8.400 | 302,095 | +0.20(+2.44%) |
Feb 27, 2017 | 8.150 | 8.200 | 8.050 | 8.200 | 174,926 | +0.05(+0.61%) |
Feb 24, 2017 | 8.050 | 8.200 | 7.950 | 8.150 | 212,194 | +0.05(+0.62%) |
Feb 23, 2017 | 8.050 | 8.250 | 7.950 | 8.100 | 196,276 | +0.05(+0.62%) |
Feb 22, 2017 | 8.000 | 8.200 | 7.850 | 8.050 | 238,247 | +0.00(+0.00%) |
Feb 21, 2017 | 8.100 | 8.200 | 7.900 | 8.050 | 525,630 | +0.00(+0.00%) |
Feb 17, 2017 | 8.050 | 8.050 | 8.050 | 0 | +0.45(+5.92%) | |
Feb 16, 2017 | 7.150 | 7.700 | 7.050 | 7.600 | 284,919 | +0.50(+7.04%) |
Feb 15, 2017 | 6.950 | 7.150 | 6.950 | 7.100 | 219,680 | +0.10(+1.43%) |
Feb 14, 2017 | 7.000 | 7.100 | 6.950 | 7.000 | 239,118 | -0.05(-0.71%) |
Feb 13, 2017 | 7.100 | 7.350 | 6.900 | 7.050 | 273,533 | -0.05(-0.70%) |
Feb 10, 2017 | 7.000 | 7.200 | 7.000 | 7.100 | 143,927 | +0.10(+1.43%) |
Feb 09, 2017 | 7.000 | 7.100 | 6.875 | 7.000 | 207,537 | +0.00(+0.00%) |
Feb 08, 2017 | 7.000 | 7.075 | 6.775 | 7.000 | 298,971 | -0.05(-0.71%) |
Feb 07, 2017 | 7.000 | 7.200 | 6.975 | 7.050 | 146,142 | +0.10(+1.44%) |
Feb 06, 2017 | 7.000 | 7.100 | 6.900 | 6.950 | 167,156 | -0.05(-0.71%) |
Feb 03, 2017 | 7.100 | 7.150 | 6.925 | 7.000 | 230,112 | +0.00(+0.00%) |
Feb 02, 2017 | 7.100 | 7.250 | 7.000 | 7.000 | 182,150 | -0.10(-1.41%) |
Feb 01, 2017 | 7.200 | 7.350 | 7.075 | 7.100 | 143,968 | -0.10(-1.39%) |
Jan 31, 2017 | 7.250 | 7.450 | 7.150 | 7.200 | 287,418 | -0.10(-1.37%) |
Jan 30, 2017 | 7.550 | 7.550 | 7.250 | 7.300 | 184,542 | -0.30(-3.95%) |
Jan 27, 2017 | 7.450 | 7.700 | 7.400 | 7.600 | 98,205 | +0.15(+2.01%) |
Jan 26, 2017 | 7.850 | 7.850 | 7.367 | 7.450 | 138,348 | -0.40(-5.10%) |
Jan 25, 2017 | 7.900 | 8.005 | 7.750 | 7.850 | 190,142 | +0.05(+0.64%) |
Jan 24, 2017 | 7.750 | 7.950 | 7.750 | 7.800 | 196,405 | +0.10(+1.30%) |
Jan 23, 2017 | 7.800 | 7.950 | 7.650 | 7.700 | 101,342 | -0.10(-1.28%) |
Jan 20, 2017 | 7.650 | 7.900 | 7.625 | 7.800 | 204,375 | +0.25(+3.31%) |
Jan 19, 2017 | 7.650 | 7.750 | 7.450 | 7.550 | 156,776 | -0.15(-1.95%) |
Jan 18, 2017 | 7.800 | 7.850 | 7.550 | 7.700 | 192,897 | -0.05(-0.65%) |
Jan 17, 2017 | 7.950 | 8.000 | 7.650 | 7.750 | 284,043 | -0.20(-2.52%) |
Jan 13, 2017 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 8.050 | 8.150 | 7.850 | 7.950 | 101,563 | -0.10(-1.24%) |
Jan 11, 2017 | 8.050 | 8.200 | 7.900 | 8.050 | 325,906 | +0.00(+0.00%) |
Jan 10, 2017 | 8.200 | 8.350 | 8.050 | 8.050 | 101,861 | -0.15(-1.83%) |
Jan 09, 2017 | 8.100 | 8.250 | 7.975 | 8.200 | 157,555 | +0.10(+1.23%) |
Jan 06, 2017 | 8.150 | 8.150 | 8.000 | 8.100 | 168,682 | -0.05(-0.61%) |
Jan 05, 2017 | 8.200 | 8.350 | 7.945 | 8.150 | 220,720 | -0.05(-0.61%) |
Jan 04, 2017 | 8.400 | 8.450 | 8.150 | 8.200 | 319,750 | -0.10(-1.20%) |
Jan 03, 2017 | 8.150 | 8.430 | 8.100 | 8.300 | 197,407 | +0.25(+3.11%) |
Dec 30, 2016 | 8.050 | 8.050 | 8.050 | 0 | -0.20(-2.42%) | |
Dec 29, 2016 | 8.350 | 8.450 | 8.175 | 8.250 | 261,685 | -0.05(-0.60%) |
Dec 28, 2016 | 8.200 | 8.400 | 8.075 | 8.300 | 291,849 | +0.10(+1.22%) |
Dec 27, 2016 | 7.950 | 8.250 | 7.950 | 8.200 | 137,992 | +0.20(+2.50%) |
Dec 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | -0.05(-0.62%) | |
Dec 22, 2016 | 8.100 | 8.100 | 7.890 | 8.050 | 240,542 | +0.00(+0.00%) |
Dec 21, 2016 | 8.050 | 8.200 | 8.000 | 8.050 | 178,491 | -0.05(-0.62%) |
Dec 20, 2016 | 8.250 | 8.350 | 8.050 | 8.100 | 362,170 | -0.20(-2.41%) |
Dec 19, 2016 | 8.050 | 8.450 | 7.955 | 8.300 | 244,554 | +0.20(+2.47%) |
Dec 16, 2016 | 8.100 | 8.375 | 8.050 | 8.100 | 539,859 | -0.10(-1.22%) |
Dec 15, 2016 | 8.050 | 8.200 | 7.950 | 8.200 | 284,168 | +0.20(+2.50%) |
Dec 14, 2016 | 8.050 | 8.200 | 7.950 | 8.000 | 502,348 | -0.05(-0.62%) |
Dec 13, 2016 | 8.050 | 8.150 | 7.900 | 8.050 | 332,317 | +0.05(+0.63%) |
Dec 12, 2016 | 8.150 | 8.250 | 7.950 | 8.000 | 172,205 | -0.15(-1.84%) |
Dec 09, 2016 | 7.900 | 8.300 | 7.900 | 8.150 | 298,927 | +0.20(+2.52%) |
Dec 08, 2016 | 7.600 | 8.050 | 7.600 | 7.950 | 535,453 | +0.30(+3.92%) |
Dec 07, 2016 | 7.850 | 7.900 | 7.600 | 7.650 | 349,643 | -0.25(-3.16%) |
Dec 06, 2016 | 7.950 | 8.050 | 7.750 | 7.900 | 291,064 | +0.00(+0.00%) |
Dec 05, 2016 | 7.950 | 8.100 | 7.825 | 7.900 | 273,928 | +0.00(+0.00%) |
Dec 02, 2016 | 7.950 | 8.200 | 7.750 | 7.900 | 351,461 | +0.00(+0.00%) |
Dec 01, 2016 | 8.350 | 8.400 | 7.795 | 7.900 | 403,871 | -0.40(-4.82%) |
Nov 30, 2016 | 8.350 | 8.400 | 8.190 | 8.300 | 416,031 | +0.05(+0.61%) |
Nov 29, 2016 | 8.450 | 8.500 | 8.050 | 8.250 | 475,029 | -0.20(-2.37%) |
Nov 28, 2016 | 8.550 | 8.700 | 8.400 | 8.450 | 280,353 | -0.10(-1.17%) |
Nov 25, 2016 | 8.450 | 8.550 | 8.350 | 8.550 | 165,394 | +0.20(+2.40%) |
Nov 23, 2016 | 8.350 | 8.350 | 8.350 | 0 | +0.10(+1.21%) | |
Nov 22, 2016 | 8.150 | 8.375 | 7.710 | 8.250 | 417,764 | +0.15(+1.85%) |
Nov 21, 2016 | 8.200 | 8.450 | 7.950 | 8.100 | 623,230 | -0.10(-1.22%) |
Nov 18, 2016 | 8.400 | 8.450 | 8.100 | 8.200 | 571,340 | -0.20(-2.38%) |
Nov 17, 2016 | 8.450 | 8.525 | 8.250 | 8.400 | 491,646 | -0.10(-1.18%) |
Nov 16, 2016 | 8.350 | 8.675 | 8.200 | 8.500 | 442,262 | +0.15(+1.80%) |
Nov 15, 2016 | 8.250 | 8.350 | 8.200 | 8.350 | 376,562 | +0.15(+1.83%) |
Nov 14, 2016 | 8.900 | 8.900 | 8.150 | 8.200 | 497,194 | -0.65(-7.34%) |
Nov 11, 2016 | 8.600 | 8.900 | 8.450 | 8.850 | 437,576 | +0.30(+3.51%) |
Nov 10, 2016 | 8.800 | 8.950 | 8.400 | 8.550 | 330,857 | -0.15(-1.72%) |
Nov 09, 2016 | 8.450 | 8.700 | 8.250 | 8.700 | 385,502 | +0.10(+1.16%) |
Nov 08, 2016 | 8.600 | 8.700 | 8.550 | 8.600 | 355,761 | +0.00(+0.00%) |
Nov 07, 2016 | 8.750 | 8.800 | 8.550 | 8.600 | 531,926 | +0.00(+0.00%) |
Nov 04, 2016 | 8.350 | 8.650 | 8.100 | 8.600 | 1,038,629 | +0.10(+1.18%) |
Nov 03, 2016 | 9.650 | 10.01 | 8.450 | 8.500 | 1,767,280 | -2.20(-20.56%) |
Nov 02, 2016 | 10.90 | 10.95 | 10.60 | 10.70 | 717,999 | -0.25(-2.28%) |
Nov 01, 2016 | 11.05 | 11.45 | 10.90 | 10.95 | 408,173 | -0.20(-1.79%) |
Oct 31, 2016 | 11.30 | 11.50 | 10.90 | 11.15 | 539,583 | -0.20(-1.76%) |
Oct 28, 2016 | 11.57 | 11.74 | 11.34 | 11.35 | 187,198 | -0.25(-2.16%) |
Oct 27, 2016 | 12.00 | 12.00 | 11.51 | 11.60 | 196,244 | -0.31(-2.60%) |
Oct 26, 2016 | 12.41 | 12.55 | 11.91 | 11.91 | 229,507 | -0.61(-4.87%) |
Oct 25, 2016 | 12.69 | 12.70 | 12.43 | 12.52 | 217,910 | -0.17(-1.34%) |
Oct 24, 2016 | 12.80 | 12.97 | 12.65 | 12.69 | 232,087 | -0.03(-0.24%) |
Oct 21, 2016 | 12.74 | 12.80 | 12.69 | 12.72 | 167,276 | -0.09(-0.70%) |
Oct 20, 2016 | 12.90 | 12.93 | 12.74 | 12.81 | 142,449 | -0.11(-0.85%) |
Oct 19, 2016 | 12.63 | 12.98 | 12.61 | 12.92 | 135,705 | +0.26(+2.05%) |
Oct 18, 2016 | 12.73 | 12.77 | 12.35 | 12.66 | 152,633 | +0.13(+1.04%) |
Oct 17, 2016 | 12.60 | 12.71 | 12.49 | 12.53 | 120,416 | -0.03(-0.24%) |
Oct 14, 2016 | 12.62 | 12.73 | 12.45 | 12.56 | 176,684 | +0.02(+0.16%) |
Oct 13, 2016 | 12.35 | 12.87 | 12.15 | 12.54 | 879,113 | +0.05(+0.40%) |
Oct 12, 2016 | 12.60 | 12.65 | 12.11 | 12.49 | 139,180 | -0.10(-0.79%) |
Oct 11, 2016 | 13.18 | 13.19 | 12.46 | 12.59 | 192,757 | -0.57(-4.33%) |
Oct 10, 2016 | 12.67 | 13.23 | 12.67 | 13.16 | 202,219 | +0.51(+4.03%) |
Oct 07, 2016 | 12.89 | 13.00 | 12.53 | 12.65 | 161,875 | -0.27(-2.09%) |
Oct 06, 2016 | 13.23 | 13.23 | 12.86 | 12.92 | 240,786 | -0.37(-2.78%) |
Oct 05, 2016 | 13.60 | 13.80 | 13.17 | 13.29 | 389,693 | -0.31(-2.28%) |
Oct 04, 2016 | 13.30 | 13.62 | 13.20 | 13.60 | 499,809 | +0.31(+2.33%) |
Oct 03, 2016 | 13.04 | 13.30 | 12.99 | 13.29 | 234,654 | +0.24(+1.84%) |
Sep 30, 2016 | 12.97 | 13.09 | 12.82 | 13.05 | 227,074 | +0.16(+1.24%) |
Sep 29, 2016 | 13.13 | 13.13 | 12.81 | 12.89 | 197,537 | -0.30(-2.27%) |
Sep 28, 2016 | 12.99 | 13.50 | 12.96 | 13.19 | 339,437 | +0.23(+1.77%) |
Sep 27, 2016 | 12.75 | 12.97 | 12.70 | 12.96 | 189,596 | +0.25(+1.97%) |
Sep 26, 2016 | 12.92 | 12.94 | 12.71 | 12.71 | 139,276 | -0.21(-1.63%) |
Sep 23, 2016 | 13.18 | 13.19 | 12.78 | 12.92 | 305,663 | -0.31(-2.34%) |
Sep 22, 2016 | 12.84 | 13.34 | 12.71 | 13.23 | 426,709 | +0.55(+4.34%) |
Sep 21, 2016 | 12.51 | 12.70 | 12.39 | 12.68 | 329,872 | +0.23(+1.85%) |
Sep 20, 2016 | 12.65 | 12.77 | 12.37 | 12.45 | 387,237 | -0.14(-1.11%) |
Sep 19, 2016 | 12.55 | 12.73 | 12.49 | 12.59 | 261,981 | +0.03(+0.24%) |
Sep 16, 2016 | 12.35 | 12.56 | 12.24 | 12.56 | 443,643 | +0.26(+2.11%) |
Sep 15, 2016 | 12.39 | 12.48 | 12.27 | 12.30 | 156,196 | -0.05(-0.40%) |
Sep 14, 2016 | 12.21 | 12.54 | 12.11 | 12.35 | 200,617 | +0.09(+0.73%) |
Sep 13, 2016 | 12.41 | 12.48 | 12.14 | 12.26 | 364,409 | -0.31(-2.47%) |
Sep 12, 2016 | 12.23 | 12.67 | 11.99 | 12.57 | 358,011 | +0.27(+2.20%) |
Sep 09, 2016 | 12.72 | 12.72 | 11.99 | 12.30 | 510,584 | -0.55(-4.28%) |
Sep 08, 2016 | 13.00 | 13.05 | 12.75 | 12.85 | 371,854 | -0.21(-1.61%) |
Sep 07, 2016 | 12.95 | 13.08 | 12.84 | 13.06 | 366,828 | +0.11(+0.85%) |
Sep 06, 2016 | 13.22 | 13.39 | 12.86 | 12.95 | 596,984 | -0.34(-2.56%) |
Sep 02, 2016 | 13.06 | 13.29 | 13.29 | 13.29 | 1,029,300 | +0.27(+2.07%) |
Sep 01, 2016 | 12.75 | 13.06 | 12.75 | 13.02 | 487,389 | +0.13(+1.01%) |
Aug 31, 2016 | 12.61 | 12.94 | 12.47 | 12.89 | 383,731 | +0.35(+2.79%) |
Aug 30, 2016 | 12.51 | 12.85 | 12.44 | 12.54 | 489,495 | -0.09(-0.71%) |
Aug 29, 2016 | 12.46 | 12.69 | 12.36 | 12.63 | 397,144 | +0.17(+1.36%) |
Aug 26, 2016 | 11.78 | 12.62 | 11.73 | 12.46 | 858,504 | +0.72(+6.13%) |
Aug 25, 2016 | 11.63 | 11.80 | 11.56 | 11.74 | 233,047 | +0.04(+0.34%) |
Aug 24, 2016 | 11.98 | 12.04 | 11.70 | 11.70 | 127,268 | -0.26(-2.17%) |
Aug 23, 2016 | 11.78 | 12.03 | 11.78 | 11.96 | 255,926 | +0.16(+1.36%) |
Aug 22, 2016 | 11.81 | 11.83 | 11.57 | 11.80 | 272,552 | +0.01(+0.08%) |
Aug 19, 2016 | 11.80 | 11.98 | 11.77 | 11.79 | 258,971 | +0.02(+0.17%) |
Aug 18, 2016 | 11.94 | 12.00 | 11.70 | 11.77 | 251,466 | -0.21(-1.75%) |
Aug 17, 2016 | 11.97 | 12.06 | 11.87 | 11.98 | 275,067 | -0.02(-0.17%) |
Aug 16, 2016 | 12.04 | 12.16 | 11.96 | 12.00 | 406,456 | -0.05(-0.41%) |
Aug 15, 2016 | 11.94 | 12.19 | 11.93 | 12.05 | 363,515 | +0.10(+0.84%) |
Aug 12, 2016 | 11.83 | 11.98 | 11.76 | 11.95 | 302,705 | +0.01(+0.08%) |
Aug 11, 2016 | 11.67 | 11.94 | 11.35 | 11.94 | 435,868 | +0.27(+2.31%) |
Aug 10, 2016 | 12.00 | 12.01 | 11.63 | 11.67 | 391,580 | -0.33(-2.75%) |
Aug 09, 2016 | 11.66 | 12.06 | 11.61 | 12.00 | 645,437 | +0.31(+2.65%) |
Aug 08, 2016 | 11.22 | 11.69 | 11.18 | 11.69 | 408,415 | +0.41(+3.63%) |
Aug 05, 2016 | 11.26 | 11.40 | 11.16 | 11.28 | 302,523 | +0.06(+0.53%) |
Aug 04, 2016 | 10.99 | 11.24 | 10.88 | 11.22 | 459,040 | +0.23(+2.09%) |
Aug 03, 2016 | 10.91 | 11.13 | 10.91 | 10.99 | 411,613 | -0.11(-0.99%) |
Aug 02, 2016 | 10.78 | 11.22 | 10.78 | 11.10 | 553,371 | +0.02(+0.18%) |
Aug 01, 2016 | 10.19 | 11.08 | 10.19 | 11.08 | 537,133 | +0.61(+5.83%) |
Jul 29, 2016 | 10.12 | 11.56 | 10.06 | 10.47 | 1,253,310 | +0.77(+7.94%) |
Jul 28, 2016 | 9.630 | 9.780 | 9.500 | 9.700 | 185,911 | +0.03(+0.31%) |
Jul 27, 2016 | 9.740 | 9.800 | 9.581 | 9.670 | 114,923 | -0.02(-0.21%) |
Jul 26, 2016 | 9.640 | 9.760 | 9.563 | 9.690 | 101,118 | +0.03(+0.31%) |
Jul 25, 2016 | 9.570 | 9.800 | 9.530 | 9.660 | 176,915 | +0.09(+0.94%) |
Jul 22, 2016 | 9.620 | 9.740 | 9.490 | 9.570 | 109,868 | -0.02(-0.21%) |
Jul 21, 2016 | 9.750 | 9.790 | 9.565 | 9.590 | 128,470 | -0.16(-1.64%) |
Jul 20, 2016 | 9.720 | 9.820 | 9.341 | 9.750 | 152,300 | +0.09(+0.93%) |
Jul 19, 2016 | 9.690 | 9.820 | 9.650 | 9.660 | 133,963 | -0.09(-0.92%) |
Jul 18, 2016 | 9.680 | 9.780 | 9.640 | 9.750 | 101,716 | +0.07(+0.72%) |
Jul 15, 2016 | 9.600 | 9.720 | 9.510 | 9.680 | 157,296 | +0.14(+1.47%) |
Jul 14, 2016 | 9.720 | 9.750 | 9.490 | 9.540 | 164,547 | -0.12(-1.24%) |
Jul 13, 2016 | 9.800 | 9.840 | 9.560 | 9.660 | 179,075 | -0.08(-0.82%) |
Jul 12, 2016 | 9.500 | 9.840 | 9.450 | 9.740 | 369,712 | +0.28(+2.96%) |
Jul 11, 2016 | 9.530 | 9.640 | 9.410 | 9.460 | 169,270 | +0.02(+0.21%) |
Jul 08, 2016 | 9.240 | 9.490 | 9.090 | 9.440 | 430,090 | +0.35(+3.85%) |
Jul 07, 2016 | 9.200 | 9.318 | 9.050 | 9.090 | 332,336 | +0.32(+3.65%) |
Jul 05, 2016 | 8.900 | 8.900 | 8.630 | 8.770 | 188,243 | -0.12(-1.35%) |
Jul 01, 2016 | 8.850 | 8.890 | 8.890 | 8.890 | 644,500 | +0.09(+1.02%) |
Jun 30, 2016 | 8.450 | 8.800 | 8.450 | 8.800 | 226,389 | +0.33(+3.90%) |
Jun 29, 2016 | 8.500 | 8.553 | 8.390 | 8.470 | 206,087 | +0.01(+0.12%) |
Jun 28, 2016 | 8.220 | 8.510 | 8.220 | 8.460 | 225,227 | +0.30(+3.68%) |
Jun 27, 2016 | 8.630 | 8.630 | 8.100 | 8.160 | 258,867 | -0.47(-5.45%) |
Jun 24, 2016 | 8.560 | 8.840 | 8.210 | 8.630 | 683,850 | -0.25(-2.82%) |
Jun 23, 2016 | 8.790 | 9.000 | 8.730 | 8.880 | 442,728 | +0.15(+1.72%) |
Jun 22, 2016 | 8.160 | 8.780 | 8.060 | 8.730 | 610,306 | +0.57(+6.99%) |
Jun 21, 2016 | 7.800 | 8.300 | 7.695 | 8.160 | 1,185,921 | +0.15(+1.87%) |
Jun 20, 2016 | 8.010 | 8.090 | 7.890 | 8.010 | 217,058 | +0.14(+1.78%) |
Jun 17, 2016 | 8.000 | 8.000 | 7.750 | 7.870 | 295,745 | -0.15(-1.87%) |
Jun 16, 2016 | 7.990 | 8.180 | 7.880 | 8.020 | 424,555 | +0.45(+5.94%) |
Jun 15, 2016 | 7.330 | 7.650 | 7.310 | 7.570 | 903,444 | +0.22(+2.99%) |
Jun 14, 2016 | 7.190 | 7.370 | 7.190 | 7.350 | 167,161 | +0.15(+2.08%) |
Jun 13, 2016 | 7.270 | 7.270 | 7.130 | 7.200 | 121,940 | -0.10(-1.37%) |
Jun 10, 2016 | 7.290 | 7.390 | 7.113 | 7.300 | 123,803 | -0.08(-1.08%) |
Jun 09, 2016 | 7.290 | 7.420 | 7.230 | 7.380 | 131,546 | +0.00(+0.00%) |
Jun 08, 2016 | 6.860 | 7.420 | 6.820 | 7.380 | 363,817 | +0.55(+8.05%) |
Jun 07, 2016 | 6.930 | 6.990 | 6.810 | 6.830 | 75,325 | -0.12(-1.73%) |
Jun 06, 2016 | 6.780 | 6.970 | 6.760 | 6.950 | 125,687 | +0.17(+2.51%) |
Jun 03, 2016 | 6.850 | 6.850 | 6.750 | 6.780 | 75,917 | -0.07(-1.02%) |
Jun 02, 2016 | 6.700 | 6.870 | 6.600 | 6.850 | 84,223 | +0.13(+1.93%) |