Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.200 | 8.350 | 8.000 | 8.300 | 369,304 | +0.10(+1.22%) |
May 30, 2017 | 8.150 | 8.400 | 8.075 | 8.200 | 278,141 | +0.00(+0.00%) |
May 26, 2017 | 8.200 | 8.350 | 7.972 | 8.200 | 213,352 | -0.05(-0.61%) |
May 25, 2017 | 8.000 | 8.350 | 7.810 | 8.250 | 525,627 | +0.30(+3.77%) |
May 24, 2017 | 7.950 | 8.200 | 7.550 | 7.950 | 808,493 | -0.05(-0.62%) |
May 23, 2017 | 8.550 | 8.550 | 7.900 | 8.000 | 427,944 | -0.55(-6.43%) |
May 22, 2017 | 8.700 | 8.800 | 8.350 | 8.550 | 352,928 | -0.15(-1.72%) |
May 19, 2017 | 8.450 | 8.750 | 8.225 | 8.700 | 407,029 | +0.20(+2.35%) |
May 18, 2017 | 8.450 | 8.700 | 8.300 | 8.500 | 375,319 | -0.05(-0.58%) |
May 17, 2017 | 8.300 | 8.700 | 8.200 | 8.550 | 438,514 | +0.00(+0.00%) |
May 16, 2017 | 8.500 | 8.550 | 8.300 | 8.550 | 244,768 | +0.05(+0.59%) |
May 15, 2017 | 8.400 | 8.700 | 8.300 | 8.500 | 297,975 | +0.15(+1.80%) |
May 12, 2017 | 8.550 | 8.625 | 8.050 | 8.350 | 533,243 | -0.30(-3.47%) |
May 11, 2017 | 8.700 | 8.800 | 8.500 | 8.650 | 275,211 | -0.10(-1.14%) |
May 10, 2017 | 8.600 | 8.800 | 8.525 | 8.750 | 415,744 | +0.15(+1.74%) |
May 09, 2017 | 8.400 | 8.700 | 8.200 | 8.600 | 396,040 | +0.20(+2.38%) |
May 08, 2017 | 8.400 | 8.600 | 8.350 | 8.400 | 252,722 | +0.00(+0.00%) |
May 05, 2017 | 8.700 | 8.750 | 8.250 | 8.400 | 589,431 | -0.30(-3.45%) |
May 04, 2017 | 8.700 | 8.750 | 8.550 | 8.700 | 220,731 | +0.00(+0.00%) |
May 03, 2017 | 8.650 | 8.750 | 8.300 | 8.700 | 420,858 | +0.00(+0.00%) |
May 02, 2017 | 8.600 | 8.850 | 8.450 | 8.700 | 457,936 | +0.07(+0.87%) |
May 01, 2017 | 8.950 | 8.950 | 8.625 | 8.625 | 189,825 | -0.32(-3.63%) |
Apr 28, 2017 | 7.400 | 9.400 | 6.800 | 8.950 | 1,188,938 | +0.45(+5.29%) |
Apr 27, 2017 | 8.800 | 8.800 | 8.450 | 8.500 | 334,002 | -0.25(-2.86%) |
Apr 26, 2017 | 8.550 | 8.950 | 8.525 | 8.750 | 361,922 | +0.20(+2.34%) |
Apr 25, 2017 | 8.700 | 8.700 | 8.400 | 8.550 | 310,146 | -0.05(-0.58%) |
Apr 24, 2017 | 8.650 | 8.700 | 8.300 | 8.600 | 403,432 | +0.20(+2.38%) |
Apr 21, 2017 | 8.350 | 8.500 | 8.350 | 8.400 | 283,965 | +0.05(+0.60%) |
Apr 20, 2017 | 8.400 | 8.550 | 8.350 | 8.350 | 201,289 | +0.00(+0.00%) |
Apr 19, 2017 | 8.350 | 8.550 | 8.150 | 8.350 | 309,603 | +0.10(+1.21%) |
Apr 18, 2017 | 8.850 | 8.850 | 8.050 | 8.250 | 500,203 | -0.75(-8.33%) |
Apr 17, 2017 | 8.450 | 9.050 | 8.450 | 9.000 | 301,737 | +0.60(+7.14%) |
Apr 13, 2017 | 8.600 | 8.650 | 8.375 | 8.400 | 320,647 | -0.20(-2.33%) |
Apr 12, 2017 | 8.800 | 8.950 | 8.550 | 8.600 | 341,364 | -0.15(-1.71%) |
Apr 11, 2017 | 8.800 | 8.900 | 8.550 | 8.750 | 312,382 | -0.10(-1.13%) |
Apr 10, 2017 | 9.000 | 9.100 | 8.775 | 8.850 | 221,513 | -0.20(-2.21%) |
Apr 07, 2017 | 9.050 | 9.200 | 8.900 | 9.050 | 238,024 | -0.05(-0.55%) |
Apr 06, 2017 | 8.950 | 9.200 | 8.900 | 9.100 | 292,196 | +0.10(+1.11%) |
Apr 05, 2017 | 9.350 | 9.550 | 8.875 | 9.000 | 361,610 | -0.30(-3.23%) |
Apr 04, 2017 | 9.250 | 9.350 | 9.000 | 9.300 | 502,740 | +0.00(+0.00%) |
Apr 03, 2017 | 9.500 | 9.600 | 9.200 | 9.300 | 388,520 | -0.10(-1.06%) |
Mar 31, 2017 | 9.500 | 9.625 | 9.400 | 9.400 | 743,964 | -0.10(-1.05%) |
Mar 30, 2017 | 9.350 | 9.575 | 9.350 | 9.500 | 495,547 | +0.15(+1.60%) |
Mar 29, 2017 | 9.250 | 9.550 | 9.210 | 9.350 | 413,205 | +0.10(+1.08%) |
Mar 28, 2017 | 9.200 | 9.425 | 9.100 | 9.250 | 596,943 | +0.00(+0.00%) |
Mar 27, 2017 | 9.350 | 9.450 | 9.075 | 9.250 | 656,765 | -0.15(-1.60%) |
Mar 24, 2017 | 9.250 | 9.650 | 9.128 | 9.400 | 654,114 | +0.20(+2.17%) |
Mar 23, 2017 | 8.900 | 9.400 | 8.869 | 9.200 | 494,650 | +0.25(+2.79%) |
Mar 22, 2017 | 8.850 | 9.050 | 8.700 | 8.950 | 369,064 | +0.05(+0.56%) |
Mar 21, 2017 | 8.850 | 9.150 | 8.850 | 8.900 | 748,808 | +0.10(+1.14%) |
Mar 20, 2017 | 8.950 | 9.000 | 8.800 | 8.800 | 350,385 | -0.10(-1.12%) |
Mar 17, 2017 | 8.800 | 8.950 | 8.737 | 8.900 | 475,415 | +0.05(+0.56%) |
Mar 16, 2017 | 8.850 | 9.100 | 8.650 | 8.850 | 560,646 | +0.05(+0.57%) |
Mar 15, 2017 | 8.700 | 8.850 | 8.650 | 8.800 | 366,263 | +0.10(+1.15%) |
Mar 14, 2017 | 8.500 | 8.750 | 8.350 | 8.700 | 492,429 | +0.10(+1.16%) |
Mar 13, 2017 | 8.650 | 8.750 | 8.450 | 8.600 | 170,677 | -0.05(-0.58%) |
Mar 10, 2017 | 8.800 | 8.850 | 8.450 | 8.650 | 291,796 | -0.10(-1.14%) |
Mar 09, 2017 | 8.800 | 8.850 | 8.650 | 8.750 | 288,525 | +0.00(+0.00%) |
Mar 08, 2017 | 8.900 | 8.950 | 8.700 | 8.750 | 1,120,403 | -0.05(-0.57%) |
Mar 07, 2017 | 8.800 | 8.900 | 8.700 | 8.800 | 353,751 | +0.05(+0.57%) |
Mar 06, 2017 | 8.900 | 9.000 | 8.650 | 8.750 | 416,929 | -0.25(-2.78%) |
Mar 03, 2017 | 8.850 | 9.000 | 8.550 | 9.000 | 593,949 | +0.05(+0.56%) |
Mar 02, 2017 | 8.850 | 9.125 | 8.800 | 8.950 | 654,864 | +0.10(+1.13%) |
Mar 01, 2017 | 8.950 | 8.950 | 8.350 | 8.850 | 773,090 | +0.10(+1.14%) |
Feb 28, 2017 | 8.750 | 8.950 | 8.450 | 8.750 | 489,045 | -0.10(-1.13%) |
Feb 27, 2017 | 9.550 | 9.650 | 8.450 | 8.850 | 745,478 | -0.10(-1.12%) |
Feb 24, 2017 | 8.650 | 9.050 | 8.550 | 8.950 | 329,132 | +0.15(+1.70%) |
Feb 23, 2017 | 8.700 | 9.150 | 8.550 | 8.800 | 335,135 | +0.05(+0.57%) |
Feb 22, 2017 | 8.800 | 8.850 | 8.500 | 8.750 | 399,763 | -0.10(-1.13%) |
Feb 21, 2017 | 9.000 | 9.050 | 8.750 | 8.850 | 431,058 | -0.15(-1.67%) |
Feb 17, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.15(+1.69%) | |
Feb 16, 2017 | 9.400 | 9.950 | 8.750 | 8.850 | 1,734,782 | +0.20(+2.31%) |
Feb 15, 2017 | 8.250 | 9.300 | 7.600 | 8.650 | 3,017,131 | +1.90(+28.15%) |
Feb 14, 2017 | 6.750 | 6.850 | 6.750 | 6.750 | 222,011 | -0.05(-0.74%) |
Feb 13, 2017 | 6.950 | 6.975 | 6.750 | 6.800 | 260,900 | -0.15(-2.16%) |
Feb 10, 2017 | 6.850 | 6.950 | 6.750 | 6.950 | 237,410 | +0.15(+2.21%) |
Feb 09, 2017 | 6.700 | 6.975 | 6.700 | 6.800 | 226,248 | +0.10(+1.49%) |
Feb 08, 2017 | 6.900 | 6.900 | 6.650 | 6.700 | 222,693 | -0.20(-2.90%) |
Feb 07, 2017 | 6.750 | 6.950 | 6.600 | 6.900 | 620,984 | +0.20(+2.99%) |
Feb 06, 2017 | 6.850 | 6.950 | 6.550 | 6.700 | 217,491 | -0.25(-3.60%) |
Feb 03, 2017 | 6.850 | 6.950 | 6.700 | 6.950 | 203,962 | +0.20(+2.96%) |
Feb 02, 2017 | 6.200 | 6.800 | 6.200 | 6.750 | 455,378 | +0.50(+8.00%) |
Feb 01, 2017 | 6.450 | 6.650 | 6.150 | 6.250 | 256,225 | -0.15(-2.34%) |
Jan 31, 2017 | 6.450 | 6.525 | 6.300 | 6.400 | 215,521 | -0.05(-0.78%) |
Jan 30, 2017 | 6.600 | 6.600 | 6.400 | 6.450 | 291,314 | -0.15(-2.27%) |
Jan 27, 2017 | 6.700 | 6.800 | 6.600 | 6.600 | 143,442 | -0.15(-2.22%) |
Jan 26, 2017 | 6.900 | 7.000 | 6.700 | 6.750 | 217,643 | -0.15(-2.17%) |
Jan 25, 2017 | 6.750 | 7.050 | 6.750 | 6.900 | 449,669 | +0.25(+3.76%) |
Jan 24, 2017 | 6.200 | 6.775 | 6.175 | 6.650 | 414,880 | +0.45(+7.26%) |
Jan 23, 2017 | 6.250 | 6.400 | 6.125 | 6.200 | 409,324 | -0.05(-0.80%) |
Jan 20, 2017 | 6.600 | 6.750 | 6.200 | 6.250 | 348,352 | -0.35(-5.30%) |
Jan 19, 2017 | 7.000 | 7.050 | 6.550 | 6.600 | 402,569 | -0.45(-6.38%) |
Jan 18, 2017 | 6.800 | 7.100 | 6.696 | 7.050 | 587,628 | +0.30(+4.44%) |
Jan 17, 2017 | 6.950 | 7.000 | 6.650 | 6.750 | 246,891 | -0.25(-3.57%) |
Jan 13, 2017 | 7.000 | 7.000 | 7.000 | 0 | +0.15(+2.19%) | |
Jan 12, 2017 | 6.900 | 6.950 | 6.700 | 6.850 | 206,177 | -0.10(-1.44%) |
Jan 11, 2017 | 6.850 | 7.000 | 6.800 | 6.950 | 177,352 | +0.10(+1.46%) |
Jan 10, 2017 | 7.000 | 7.000 | 6.800 | 6.850 | 187,605 | -0.10(-1.44%) |
Jan 09, 2017 | 6.950 | 7.050 | 6.800 | 6.950 | 312,296 | -0.05(-0.71%) |
Jan 06, 2017 | 7.000 | 7.100 | 6.850 | 7.000 | 298,893 | +0.05(+0.72%) |
Jan 05, 2017 | 7.000 | 7.050 | 6.850 | 6.950 | 514,630 | -0.10(-1.42%) |
Jan 04, 2017 | 6.750 | 7.100 | 6.750 | 7.050 | 443,271 | +0.35(+5.22%) |
Jan 03, 2017 | 6.650 | 6.850 | 6.450 | 6.700 | 383,228 | +0.15(+2.29%) |
Dec 30, 2016 | 6.550 | 6.550 | 6.550 | 0 | +0.10(+1.55%) | |
Dec 29, 2016 | 6.400 | 6.475 | 6.350 | 6.450 | 194,486 | +0.05(+0.78%) |
Dec 28, 2016 | 6.450 | 6.500 | 6.350 | 6.400 | 349,009 | +0.00(+0.00%) |
Dec 27, 2016 | 6.250 | 6.500 | 6.150 | 6.400 | 569,255 | +0.15(+2.40%) |
Dec 23, 2016 | 6.250 | 6.250 | 6.250 | 0 | -0.10(-1.57%) | |
Dec 22, 2016 | 6.100 | 6.450 | 6.100 | 6.350 | 1,090,971 | +0.20(+3.25%) |
Dec 21, 2016 | 6.200 | 6.250 | 6.100 | 6.150 | 408,561 | -0.05(-0.81%) |
Dec 20, 2016 | 6.350 | 6.350 | 6.100 | 6.200 | 756,724 | -0.10(-1.59%) |
Dec 19, 2016 | 6.600 | 6.850 | 6.250 | 6.300 | 481,432 | -0.25(-3.82%) |
Dec 16, 2016 | 6.250 | 6.650 | 6.200 | 6.550 | 698,184 | +0.25(+3.97%) |
Dec 15, 2016 | 6.250 | 6.350 | 6.150 | 6.300 | 884,068 | +0.10(+1.61%) |
Dec 14, 2016 | 6.300 | 6.700 | 6.125 | 6.200 | 781,367 | -0.20(-3.13%) |
Dec 13, 2016 | 6.250 | 6.600 | 6.250 | 6.400 | 426,288 | +0.10(+1.59%) |
Dec 12, 2016 | 6.700 | 7.150 | 6.150 | 6.300 | 785,419 | -0.40(-5.97%) |
Dec 09, 2016 | 6.100 | 6.850 | 6.100 | 6.700 | 386,377 | +0.50(+8.06%) |
Dec 08, 2016 | 6.150 | 6.250 | 6.125 | 6.200 | 807,456 | +0.05(+0.81%) |
Dec 07, 2016 | 6.150 | 6.350 | 5.975 | 6.150 | 1,195,789 | +0.00(+0.00%) |
Dec 06, 2016 | 6.450 | 6.500 | 6.150 | 6.150 | 588,384 | -0.25(-3.91%) |
Dec 05, 2016 | 6.200 | 6.475 | 6.200 | 6.400 | 551,315 | +0.20(+3.23%) |
Dec 02, 2016 | 6.500 | 6.700 | 6.150 | 6.200 | 600,842 | -0.25(-3.88%) |
Dec 01, 2016 | 6.150 | 6.450 | 6.050 | 6.450 | 1,633,806 | +0.25(+4.03%) |
Nov 30, 2016 | 5.950 | 6.300 | 5.950 | 6.200 | 1,067,377 | +0.20(+3.33%) |
Nov 29, 2016 | 5.900 | 6.200 | 5.900 | 6.000 | 600,415 | +0.05(+0.84%) |
Nov 28, 2016 | 5.950 | 6.000 | 5.850 | 5.950 | 719,293 | -0.05(-0.83%) |
Nov 25, 2016 | 6.000 | 6.050 | 5.850 | 6.000 | 164,644 | +0.05(+0.84%) |
Nov 23, 2016 | 5.950 | 5.950 | 5.950 | 0 | +0.15(+2.59%) | |
Nov 22, 2016 | 6.100 | 6.100 | 5.700 | 5.800 | 1,552,483 | -0.25(-4.13%) |
Nov 21, 2016 | 6.500 | 6.575 | 5.950 | 6.050 | 1,430,103 | -0.50(-7.63%) |
Nov 18, 2016 | 6.600 | 6.850 | 6.400 | 6.550 | 1,915,458 | +0.15(+2.34%) |
Nov 17, 2016 | 5.850 | 6.600 | 5.800 | 6.400 | 2,089,836 | +0.65(+11.30%) |
Nov 16, 2016 | 5.550 | 5.750 | 5.300 | 5.750 | 1,117,054 | +0.25(+4.55%) |
Nov 15, 2016 | 5.200 | 5.500 | 5.050 | 5.500 | 1,692,573 | +0.45(+8.91%) |
Nov 14, 2016 | 4.800 | 5.100 | 4.650 | 5.050 | 1,869,722 | +0.40(+8.60%) |
Nov 11, 2016 | 4.500 | 4.700 | 4.150 | 4.650 | 1,812,811 | +0.25(+5.68%) |
Nov 10, 2016 | 4.100 | 4.650 | 3.900 | 4.400 | 2,605,100 | +0.45(+11.39%) |
Nov 09, 2016 | 3.650 | 4.150 | 3.300 | 3.950 | 5,851,243 | +0.40(+11.27%) |
Nov 08, 2016 | 3.050 | 3.550 | 3.050 | 3.550 | 5,406,714 | +0.40(+12.70%) |
Nov 07, 2016 | 3.400 | 3.400 | 3.100 | 3.150 | 6,793,897 | -0.25(-7.35%) |
Nov 04, 2016 | 3.900 | 3.950 | 2.750 | 3.400 | 22,869,852 | -5.00(-59.52%) |
Nov 03, 2016 | 8.400 | 8.525 | 8.100 | 8.400 | 638,684 | +0.05(+0.60%) |
Nov 02, 2016 | 8.400 | 8.500 | 8.150 | 8.350 | 642,808 | +0.20(+2.45%) |
Nov 01, 2016 | 8.500 | 8.800 | 8.000 | 8.150 | 1,154,041 | -0.30(-3.55%) |
Oct 31, 2016 | 8.350 | 8.700 | 8.200 | 8.450 | 473,959 | +0.02(+0.24%) |
Oct 28, 2016 | 8.440 | 8.720 | 8.290 | 8.430 | 1,013,688 | -0.03(-0.35%) |
Oct 27, 2016 | 9.190 | 9.190 | 8.260 | 8.460 | 1,563,294 | -0.80(-8.64%) |
Oct 26, 2016 | 9.610 | 9.630 | 9.190 | 9.260 | 379,240 | -0.34(-3.54%) |
Oct 25, 2016 | 9.750 | 9.755 | 9.421 | 9.600 | 674,420 | -0.15(-1.54%) |
Oct 24, 2016 | 9.810 | 9.900 | 9.705 | 9.750 | 467,430 | +0.01(+0.10%) |
Oct 21, 2016 | 10.06 | 10.12 | 9.700 | 9.740 | 670,690 | -0.48(-4.70%) |
Oct 20, 2016 | 10.40 | 10.62 | 9.960 | 10.22 | 826,698 | -0.19(-1.83%) |
Oct 19, 2016 | 10.52 | 10.79 | 10.35 | 10.41 | 536,210 | -0.12(-1.14%) |
Oct 18, 2016 | 11.03 | 11.03 | 10.51 | 10.53 | 267,349 | -0.17(-1.59%) |
Oct 17, 2016 | 10.83 | 11.08 | 10.69 | 10.70 | 390,816 | -0.25(-2.28%) |
Oct 14, 2016 | 10.70 | 10.99 | 10.63 | 10.95 | 471,022 | +0.24(+2.24%) |
Oct 13, 2016 | 10.62 | 10.73 | 10.51 | 10.71 | 410,205 | -0.04(-0.37%) |
Oct 12, 2016 | 10.79 | 10.82 | 10.54 | 10.75 | 351,440 | +0.00(+0.00%) |
Oct 11, 2016 | 10.87 | 10.87 | 10.65 | 10.75 | 420,560 | -0.12(-1.10%) |
Oct 10, 2016 | 10.59 | 10.89 | 10.52 | 10.87 | 428,708 | +0.31(+2.94%) |
Oct 07, 2016 | 10.87 | 10.89 | 10.39 | 10.56 | 1,024,005 | -0.44(-4.00%) |
Oct 06, 2016 | 10.97 | 11.08 | 10.85 | 11.00 | 344,772 | -0.04(-0.36%) |
Oct 05, 2016 | 10.63 | 11.10 | 10.62 | 11.04 | 568,733 | +0.41(+3.91%) |
Oct 04, 2016 | 10.67 | 10.82 | 10.56 | 10.62 | 332,041 | -0.01(-0.05%) |
Oct 03, 2016 | 10.65 | 10.83 | 10.32 | 10.63 | 474,285 | -0.09(-0.84%) |
Sep 30, 2016 | 10.56 | 10.82 | 10.42 | 10.72 | 733,605 | +0.25(+2.39%) |
Sep 29, 2016 | 10.83 | 10.84 | 10.44 | 10.47 | 1,986,530 | -0.40(-3.68%) |
Sep 28, 2016 | 10.84 | 10.93 | 10.66 | 10.87 | 858,563 | +0.07(+0.65%) |
Sep 27, 2016 | 10.94 | 11.21 | 10.62 | 10.80 | 1,272,048 | -0.18(-1.64%) |
Sep 26, 2016 | 11.36 | 11.50 | 10.92 | 10.98 | 285,759 | -0.52(-4.52%) |
Sep 23, 2016 | 11.65 | 11.80 | 11.49 | 11.50 | 424,859 | -0.14(-1.20%) |
Sep 22, 2016 | 11.36 | 11.78 | 11.15 | 11.64 | 714,222 | +0.38(+3.37%) |
Sep 21, 2016 | 11.49 | 11.59 | 11.10 | 11.26 | 891,394 | -0.17(-1.49%) |
Sep 20, 2016 | 11.80 | 11.83 | 11.33 | 11.43 | 434,443 | -0.32(-2.72%) |
Sep 19, 2016 | 11.69 | 11.79 | 11.63 | 11.75 | 438,549 | +0.09(+0.77%) |
Sep 16, 2016 | 11.94 | 12.09 | 11.52 | 11.66 | 618,002 | -0.26(-2.18%) |
Sep 15, 2016 | 11.82 | 12.16 | 11.81 | 11.92 | 597,751 | +0.07(+0.59%) |
Sep 14, 2016 | 12.06 | 12.40 | 11.80 | 11.85 | 585,385 | -0.17(-1.41%) |
Sep 13, 2016 | 12.13 | 12.31 | 11.84 | 12.02 | 457,335 | -0.21(-1.72%) |
Sep 12, 2016 | 12.02 | 12.25 | 12.00 | 12.23 | 271,806 | +0.09(+0.74%) |
Sep 09, 2016 | 12.39 | 12.62 | 12.14 | 12.14 | 687,932 | -0.34(-2.72%) |
Sep 08, 2016 | 12.39 | 12.57 | 12.35 | 12.48 | 475,099 | +0.03(+0.24%) |
Sep 07, 2016 | 12.24 | 12.54 | 12.24 | 12.45 | 401,493 | +0.24(+1.97%) |
Sep 06, 2016 | 12.50 | 12.57 | 12.15 | 12.21 | 498,446 | -0.28(-2.24%) |
Sep 02, 2016 | 12.36 | 12.49 | 12.49 | 12.49 | 587,400 | +0.25(+2.04%) |
Sep 01, 2016 | 12.39 | 12.56 | 12.08 | 12.24 | 357,137 | -0.10(-0.81%) |
Aug 31, 2016 | 12.49 | 12.66 | 12.25 | 12.34 | 305,790 | -0.14(-1.12%) |
Aug 30, 2016 | 12.38 | 12.71 | 12.38 | 12.48 | 444,851 | +0.05(+0.40%) |
Aug 29, 2016 | 12.29 | 12.80 | 12.12 | 12.43 | 486,607 | +0.14(+1.14%) |
Aug 26, 2016 | 12.59 | 12.70 | 12.20 | 12.29 | 466,551 | -0.27(-2.15%) |
Aug 25, 2016 | 12.74 | 12.90 | 12.53 | 12.56 | 508,006 | -0.24(-1.88%) |
Aug 24, 2016 | 13.03 | 13.03 | 12.78 | 12.80 | 236,549 | -0.23(-1.77%) |
Aug 23, 2016 | 13.08 | 13.37 | 12.81 | 13.03 | 446,063 | +0.02(+0.15%) |
Aug 22, 2016 | 13.09 | 13.18 | 12.86 | 13.01 | 286,070 | -0.17(-1.29%) |
Aug 19, 2016 | 13.12 | 13.24 | 12.91 | 13.18 | 355,598 | +0.05(+0.38%) |
Aug 18, 2016 | 13.05 | 13.24 | 12.97 | 13.13 | 348,492 | +0.03(+0.23%) |
Aug 17, 2016 | 13.20 | 13.46 | 12.86 | 13.10 | 451,403 | -0.14(-1.06%) |
Aug 16, 2016 | 13.77 | 13.92 | 13.23 | 13.24 | 434,068 | -0.54(-3.92%) |
Aug 15, 2016 | 13.77 | 13.97 | 13.73 | 13.78 | 384,536 | +0.04(+0.29%) |
Aug 12, 2016 | 13.21 | 13.97 | 13.13 | 13.74 | 551,177 | +0.52(+3.93%) |
Aug 11, 2016 | 12.80 | 13.29 | 12.75 | 13.22 | 550,903 | +0.44(+3.44%) |
Aug 10, 2016 | 13.15 | 13.24 | 12.77 | 12.78 | 464,682 | -0.40(-3.03%) |
Aug 09, 2016 | 13.60 | 13.60 | 13.17 | 13.18 | 580,046 | -0.46(-3.37%) |
Aug 08, 2016 | 13.57 | 14.00 | 13.53 | 13.64 | 771,065 | -0.15(-1.09%) |
Aug 05, 2016 | 13.72 | 14.06 | 13.60 | 13.79 | 591,109 | +0.17(+1.23%) |
Aug 04, 2016 | 13.46 | 14.14 | 13.31 | 13.62 | 800,716 | +0.20(+1.47%) |
Aug 03, 2016 | 13.17 | 13.46 | 12.85 | 13.43 | 641,532 | +0.21(+1.57%) |
Aug 02, 2016 | 13.37 | 13.60 | 13.01 | 13.22 | 735,513 | -0.17(-1.25%) |
Aug 01, 2016 | 12.60 | 13.75 | 12.36 | 13.39 | 2,160,140 | +0.82(+6.51%) |
Jul 29, 2016 | 14.48 | 14.48 | 12.19 | 12.57 | 5,652,151 | -5.35(-29.85%) |
Jul 28, 2016 | 17.91 | 18.16 | 17.68 | 17.92 | 588,426 | +0.02(+0.11%) |
Jul 27, 2016 | 18.36 | 18.36 | 17.89 | 17.90 | 349,566 | -0.13(-0.71%) |
Jul 26, 2016 | 17.94 | 18.34 | 17.93 | 18.03 | 249,225 | +0.07(+0.38%) |
Jul 25, 2016 | 17.88 | 17.99 | 17.75 | 17.96 | 197,911 | +0.08(+0.44%) |
Jul 22, 2016 | 17.70 | 17.93 | 17.57 | 17.88 | 106,385 | +0.13(+0.72%) |
Jul 21, 2016 | 17.94 | 18.19 | 17.64 | 17.75 | 169,261 | -0.29(-1.58%) |
Jul 20, 2016 | 17.86 | 18.05 | 17.61 | 18.04 | 172,368 | +0.31(+1.72%) |
Jul 19, 2016 | 17.84 | 17.85 | 17.59 | 17.73 | 156,514 | -0.12(-0.66%) |
Jul 18, 2016 | 17.97 | 17.97 | 17.07 | 17.85 | 215,412 | -0.07(-0.39%) |
Jul 15, 2016 | 18.07 | 18.07 | 17.78 | 17.92 | 276,952 | -0.01(-0.05%) |
Jul 14, 2016 | 18.08 | 18.08 | 17.70 | 17.93 | 252,461 | -0.03(-0.16%) |
Jul 13, 2016 | 18.05 | 18.12 | 17.81 | 17.96 | 206,632 | -0.03(-0.16%) |
Jul 12, 2016 | 17.90 | 18.06 | 17.84 | 17.99 | 685,008 | +0.21(+1.16%) |
Jul 11, 2016 | 17.59 | 17.93 | 17.56 | 17.78 | 332,009 | +0.33(+1.92%) |
Jul 08, 2016 | 17.04 | 17.48 | 16.91 | 17.44 | 311,807 | +0.53(+3.14%) |
Jul 07, 2016 | 17.14 | 17.47 | 16.75 | 16.91 | 326,012 | -0.17(-0.98%) |
Jul 05, 2016 | 17.70 | 17.72 | 16.91 | 17.08 | 363,491 | -0.66(-3.72%) |
Jul 01, 2016 | 18.04 | 17.74 | 17.74 | 17.74 | 339,492 | -0.28(-1.53%) |
Jun 30, 2016 | 17.84 | 18.02 | 17.56 | 18.02 | 456,279 | +0.27(+1.50%) |
Jun 29, 2016 | 17.17 | 17.79 | 16.98 | 17.75 | 383,746 | +0.89(+5.26%) |
Jun 28, 2016 | 16.52 | 16.92 | 16.43 | 16.86 | 433,406 | +0.43(+2.64%) |
Jun 27, 2016 | 17.39 | 17.39 | 16.34 | 16.43 | 597,200 | -1.16(-6.61%) |
Jun 24, 2016 | 18.01 | 18.25 | 17.43 | 17.59 | 1,485,604 | -1.34(-7.08%) |
Jun 23, 2016 | 18.62 | 18.97 | 17.88 | 18.93 | 415,926 | +0.54(+2.95%) |
Jun 22, 2016 | 17.79 | 18.51 | 17.74 | 18.39 | 396,016 | +0.57(+3.21%) |
Jun 21, 2016 | 17.99 | 18.04 | 17.58 | 17.82 | 294,095 | -0.16(-0.88%) |
Jun 20, 2016 | 18.13 | 18.19 | 17.86 | 17.98 | 505,888 | +0.08(+0.44%) |
Jun 17, 2016 | 18.19 | 18.21 | 17.87 | 17.90 | 491,261 | -0.32(-1.73%) |
Jun 16, 2016 | 17.66 | 18.25 | 17.47 | 18.21 | 367,900 | +0.38(+2.15%) |
Jun 15, 2016 | 17.42 | 17.90 | 17.36 | 17.83 | 228,238 | +0.43(+2.49%) |
Jun 14, 2016 | 17.26 | 17.41 | 17.02 | 17.40 | 298,473 | +0.06(+0.34%) |
Jun 13, 2016 | 17.57 | 17.65 | 17.21 | 17.34 | 373,429 | -0.29(-1.62%) |
Jun 10, 2016 | 17.92 | 18.18 | 17.48 | 17.62 | 294,309 | -0.50(-2.77%) |
Jun 09, 2016 | 18.11 | 18.19 | 17.97 | 18.12 | 246,676 | -0.05(-0.27%) |
Jun 08, 2016 | 18.12 | 18.17 | 17.79 | 18.17 | 265,926 | +0.05(+0.27%) |
Jun 07, 2016 | 17.60 | 18.12 | 17.60 | 18.12 | 391,981 | +0.44(+2.51%) |
Jun 06, 2016 | 17.54 | 17.82 | 17.48 | 17.68 | 186,547 | +0.19(+1.10%) |
Jun 03, 2016 | 17.98 | 17.98 | 16.92 | 17.49 | 412,169 | -0.51(-2.82%) |
Jun 02, 2016 | 17.54 | 18.03 | 17.54 | 18.00 | 576,966 | +0.44(+2.53%) |