Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.13 | 10.15 | 9.900 | 10.07 | 2,717,590 | -0.05(-0.49%) |
Jul 28, 2016 | 10.10 | 10.28 | 10.07 | 10.12 | 2,129,327 | -0.01(-0.10%) |
Jul 27, 2016 | 10.20 | 10.30 | 10.02 | 10.13 | 3,082,483 | +0.03(+0.30%) |
Jul 26, 2016 | 9.770 | 10.18 | 9.750 | 10.10 | 2,816,435 | +0.25(+2.54%) |
Jul 25, 2016 | 9.710 | 10.18 | 9.650 | 9.850 | 5,623,797 | +0.12(+1.23%) |
Jul 22, 2016 | 9.500 | 9.790 | 9.500 | 9.730 | 1,741,883 | +0.27(+2.85%) |
Jul 21, 2016 | 9.590 | 9.891 | 9.420 | 9.460 | 2,687,911 | -0.12(-1.25%) |
Jul 20, 2016 | 9.340 | 9.650 | 9.310 | 9.580 | 2,608,188 | +0.23(+2.46%) |
Jul 19, 2016 | 9.240 | 9.440 | 9.220 | 9.350 | 1,484,575 | +0.08(+0.86%) |
Jul 18, 2016 | 9.120 | 9.340 | 9.100 | 9.270 | 1,543,632 | +0.10(+1.09%) |
Jul 15, 2016 | 9.330 | 9.340 | 9.100 | 9.170 | 2,338,489 | -0.20(-2.13%) |
Jul 14, 2016 | 9.310 | 9.500 | 9.300 | 9.370 | 1,849,931 | +0.08(+0.86%) |
Jul 13, 2016 | 9.400 | 9.500 | 9.210 | 9.290 | 1,831,207 | -0.11(-1.17%) |
Jul 12, 2016 | 9.250 | 9.400 | 9.220 | 9.400 | 1,613,074 | +0.16(+1.73%) |
Jul 11, 2016 | 9.350 | 9.450 | 9.160 | 9.240 | 2,606,330 | -0.06(-0.65%) |
Jul 08, 2016 | 9.400 | 9.080 | 9.080 | 9.300 | 3,183,849 | +0.22(+2.42%) |
Jul 07, 2016 | 9.020 | 9.200 | 8.910 | 9.080 | 2,740,468 | +0.08(+0.89%) |
Jul 06, 2016 | 8.850 | 9.050 | 8.780 | 9.000 | 1,181,463 | +0.06(+0.67%) |
Jul 05, 2016 | 9.200 | 9.200 | 8.910 | 8.940 | 3,407,616 | -0.33(-3.56%) |
Jul 01, 2016 | 9.200 | 9.270 | 9.270 | 9.270 | 4,211,300 | +0.22(+2.43%) |
Jun 30, 2016 | 9.240 | 9.240 | 9.000 | 9.050 | 3,589,076 | -0.25(-2.69%) |
Jun 29, 2016 | 9.000 | 9.320 | 8.910 | 9.300 | 3,367,198 | +0.40(+4.49%) |
Jun 28, 2016 | 8.750 | 9.030 | 8.710 | 8.900 | 2,374,117 | +0.28(+3.25%) |
Jun 27, 2016 | 8.720 | 8.720 | 8.420 | 8.620 | 3,950,569 | -0.15(-1.71%) |
Jun 24, 2016 | 8.680 | 8.895 | 8.610 | 8.770 | 4,909,534 | -0.36(-3.94%) |
Jun 23, 2016 | 9.050 | 9.160 | 8.850 | 9.130 | 3,790,688 | +0.35(+3.99%) |
Jun 22, 2016 | 9.280 | 9.420 | 8.750 | 8.780 | 6,096,461 | -0.57(-6.10%) |
Jun 21, 2016 | 9.200 | 9.380 | 9.120 | 9.350 | 2,593,813 | +0.15(+1.63%) |
Jun 20, 2016 | 8.990 | 9.280 | 8.820 | 9.200 | 4,262,901 | +0.16(+1.77%) |
Jun 17, 2016 | 8.940 | 9.323 | 8.910 | 9.040 | 4,075,171 | -0.01(-0.11%) |
Jun 16, 2016 | 8.650 | 9.110 | 8.640 | 9.050 | 2,876,282 | -0.01(-0.11%) |
Jun 15, 2016 | 8.890 | 9.140 | 8.680 | 9.060 | 3,240,848 | +0.17(+1.91%) |
Jun 14, 2016 | 8.980 | 9.060 | 8.800 | 8.890 | 3,504,216 | -0.03(-0.34%) |
Jun 13, 2016 | 9.120 | 9.260 | 8.870 | 8.920 | 3,507,609 | -0.22(-2.41%) |
Jun 10, 2016 | 9.270 | 9.440 | 9.045 | 9.140 | 3,925,615 | -0.20(-2.14%) |
Jun 09, 2016 | 9.480 | 9.590 | 9.300 | 9.340 | 2,496,523 | -0.21(-2.20%) |
Jun 08, 2016 | 9.590 | 9.670 | 9.350 | 9.550 | 2,950,566 | -0.02(-0.21%) |
Jun 07, 2016 | 9.490 | 9.590 | 9.410 | 9.570 | 2,519,063 | +0.06(+0.63%) |
Jun 06, 2016 | 9.420 | 9.530 | 9.350 | 9.510 | 1,865,826 | +0.05(+0.53%) |
Jun 03, 2016 | 9.570 | 9.580 | 9.330 | 9.460 | 3,083,024 | -0.19(-1.97%) |
Jun 02, 2016 | 9.500 | 9.680 | 9.400 | 9.650 | 2,332,657 | +0.05(+0.52%) |
Jun 01, 2016 | 9.500 | 9.650 | 9.350 | 9.600 | 2,171,736 | +0.07(+0.73%) |
May 31, 2016 | 9.700 | 9.730 | 9.460 | 9.530 | 3,815,247 | -0.10(-1.04%) |
May 27, 2016 | 9.880 | 9.630 | 9.630 | 9.630 | 2,404,700 | -0.12(-1.23%) |
May 26, 2016 | 10.00 | 10.14 | 9.750 | 9.750 | 2,578,113 | -0.25(-2.50%) |
May 25, 2016 | 10.13 | 10.15 | 9.810 | 10.00 | 4,934,898 | -0.14(-1.38%) |
May 24, 2016 | 9.630 | 10.21 | 9.480 | 10.14 | 7,869,678 | +0.68(+7.19%) |
May 23, 2016 | 9.600 | 9.680 | 9.400 | 9.460 | 4,958,902 | +0.07(+0.75%) |
May 20, 2016 | 9.610 | 9.660 | 9.250 | 9.390 | 4,165,941 | -0.21(-2.19%) |
May 19, 2016 | 9.360 | 9.650 | 9.245 | 9.600 | 3,792,429 | +0.20(+2.13%) |
May 18, 2016 | 9.110 | 9.990 | 9.110 | 9.400 | 5,261,521 | +0.22(+2.40%) |
May 17, 2016 | 8.980 | 9.563 | 8.630 | 9.180 | 13,089,114 | +0.02(+0.22%) |
May 16, 2016 | 9.300 | 9.560 | 8.910 | 9.160 | 5,488,291 | -0.20(-2.14%) |
May 13, 2016 | 9.300 | 9.685 | 9.280 | 9.360 | 1,968,912 | +0.08(+0.86%) |
May 12, 2016 | 9.780 | 9.820 | 9.200 | 9.280 | 2,703,646 | -0.40(-4.13%) |
May 11, 2016 | 10.20 | 10.20 | 9.640 | 9.680 | 2,429,677 | -0.32(-3.20%) |
May 10, 2016 | 9.950 | 10.16 | 9.800 | 10.00 | 3,068,830 | +0.15(+1.52%) |
May 09, 2016 | 10.17 | 10.42 | 9.569 | 9.850 | 4,880,276 | -0.37(-3.62%) |
May 06, 2016 | 10.89 | 11.19 | 10.15 | 10.22 | 13,716,846 | -2.83(-21.69%) |
May 05, 2016 | 13.50 | 13.58 | 12.86 | 13.05 | 4,946,618 | -0.34(-2.54%) |
May 04, 2016 | 13.45 | 13.74 | 12.90 | 13.39 | 3,134,789 | -0.06(-0.45%) |
May 03, 2016 | 13.87 | 13.87 | 13.21 | 13.45 | 2,263,285 | -0.55(-3.93%) |
May 02, 2016 | 14.90 | 15.00 | 13.72 | 14.00 | 2,547,075 | -0.89(-5.98%) |
Apr 29, 2016 | 15.42 | 15.50 | 14.52 | 14.89 | 1,819,473 | -0.46(-3.00%) |
Apr 28, 2016 | 14.69 | 15.67 | 14.52 | 15.35 | 3,021,299 | +0.66(+4.49%) |
Apr 27, 2016 | 14.00 | 14.85 | 14.00 | 14.69 | 1,671,341 | +0.51(+3.60%) |
Apr 26, 2016 | 13.63 | 14.29 | 13.60 | 14.18 | 1,701,914 | +0.59(+4.34%) |
Apr 25, 2016 | 13.55 | 14.23 | 13.41 | 13.59 | 1,956,920 | +0.25(+1.87%) |
Apr 22, 2016 | 13.20 | 13.79 | 13.19 | 13.34 | 1,587,097 | +0.10(+0.76%) |
Apr 21, 2016 | 13.68 | 13.83 | 13.00 | 13.24 | 2,083,583 | -0.39(-2.86%) |
Apr 20, 2016 | 14.00 | 14.35 | 13.37 | 13.63 | 4,210,917 | -0.46(-3.26%) |
Apr 19, 2016 | 14.59 | 14.74 | 13.63 | 14.09 | 2,538,669 | -0.42(-2.89%) |
Apr 18, 2016 | 14.20 | 14.71 | 14.13 | 14.51 | 1,384,692 | +0.18(+1.26%) |
Apr 15, 2016 | 14.85 | 14.87 | 14.18 | 14.33 | 2,405,130 | -0.49(-3.31%) |
Apr 14, 2016 | 15.10 | 15.25 | 14.60 | 14.82 | 1,753,617 | -0.19(-1.27%) |
Apr 13, 2016 | 15.52 | 15.68 | 14.78 | 15.01 | 2,646,765 | -0.47(-3.04%) |
Apr 12, 2016 | 15.55 | 15.81 | 15.05 | 15.48 | 2,358,904 | +0.12(+0.78%) |
Apr 11, 2016 | 15.15 | 15.87 | 15.13 | 15.36 | 3,104,428 | +0.23(+1.52%) |
Apr 08, 2016 | 15.01 | 15.50 | 14.75 | 15.13 | 1,869,545 | +0.32(+2.16%) |
Apr 07, 2016 | 15.00 | 15.29 | 14.51 | 14.81 | 1,759,421 | -0.16(-1.07%) |
Apr 06, 2016 | 14.39 | 15.29 | 14.28 | 14.97 | 3,038,855 | +0.71(+4.98%) |
Apr 05, 2016 | 14.06 | 14.63 | 13.85 | 14.26 | 1,881,350 | -0.02(-0.14%) |
Apr 04, 2016 | 14.28 | 14.40 | 13.74 | 14.28 | 2,242,553 | +0.06(+0.42%) |
Apr 01, 2016 | 15.23 | 15.76 | 14.03 | 14.22 | 4,776,702 | -1.06(-6.94%) |
Mar 31, 2016 | 14.75 | 15.91 | 14.41 | 15.28 | 5,628,318 | +0.26(+1.73%) |
Mar 30, 2016 | 14.03 | 15.13 | 13.80 | 15.02 | 5,109,886 | +1.28(+9.32%) |
Mar 29, 2016 | 13.38 | 14.18 | 13.15 | 13.74 | 3,605,371 | +0.34(+2.54%) |
Mar 28, 2016 | 13.11 | 13.73 | 12.77 | 13.40 | 3,367,459 | +0.52(+4.04%) |
Mar 24, 2016 | 12.35 | 12.88 | 12.88 | 12.88 | 1,765,600 | +0.29(+2.30%) |
Mar 23, 2016 | 13.19 | 13.80 | 12.06 | 12.59 | 5,390,013 | -0.47(-3.60%) |
Mar 22, 2016 | 13.25 | 13.43 | 12.95 | 13.06 | 2,755,266 | -0.34(-2.54%) |
Mar 21, 2016 | 12.05 | 13.48 | 12.05 | 13.40 | 5,097,705 | +1.36(+11.30%) |
Mar 18, 2016 | 12.00 | 12.09 | 11.75 | 12.04 | 3,161,896 | +0.09(+0.75%) |
Mar 17, 2016 | 11.83 | 12.05 | 11.75 | 11.95 | 1,307,102 | +0.08(+0.67%) |
Mar 16, 2016 | 11.95 | 12.06 | 11.73 | 11.87 | 976,980 | -0.08(-0.67%) |
Mar 15, 2016 | 11.63 | 12.00 | 11.25 | 11.95 | 1,763,740 | +0.34(+2.93%) |
Mar 14, 2016 | 11.14 | 11.83 | 11.01 | 11.61 | 3,553,607 | +0.51(+4.59%) |
Mar 11, 2016 | 11.39 | 11.48 | 11.01 | 11.10 | 2,337,737 | -0.20(-1.77%) |
Mar 10, 2016 | 12.38 | 12.40 | 10.90 | 11.30 | 9,798,955 | -0.73(-6.07%) |
Mar 09, 2016 | 11.78 | 12.20 | 11.23 | 12.03 | 5,777,183 | +0.55(+4.79%) |
Mar 08, 2016 | 12.16 | 12.22 | 11.23 | 11.48 | 1,811,377 | -0.78(-6.36%) |
Mar 07, 2016 | 12.00 | 12.64 | 11.99 | 12.26 | 2,091,846 | +0.25(+2.08%) |
Mar 04, 2016 | 12.25 | 12.47 | 11.91 | 12.01 | 1,960,835 | -0.24(-1.96%) |
Mar 03, 2016 | 12.03 | 12.65 | 11.87 | 12.25 | 2,687,371 | +0.28(+2.34%) |
Mar 02, 2016 | 10.82 | 12.00 | 10.80 | 11.97 | 2,661,767 | +1.25(+11.66%) |
Mar 01, 2016 | 10.60 | 10.85 | 10.24 | 10.72 | 905,128 | +0.28(+2.68%) |
Feb 29, 2016 | 10.36 | 10.88 | 10.31 | 10.44 | 1,071,125 | +0.12(+1.16%) |
Feb 26, 2016 | 10.25 | 10.55 | 10.15 | 10.32 | 1,081,872 | +0.06(+0.58%) |
Feb 25, 2016 | 9.850 | 10.30 | 9.630 | 10.26 | 861,034 | +0.37(+3.74%) |
Feb 24, 2016 | 9.580 | 9.940 | 9.320 | 9.890 | 622,611 | +0.18(+1.85%) |
Feb 23, 2016 | 10.39 | 10.40 | 9.460 | 9.710 | 1,004,235 | -0.67(-6.45%) |
Feb 22, 2016 | 10.15 | 10.50 | 10.07 | 10.38 | 1,223,696 | +0.41(+4.11%) |
Feb 19, 2016 | 10.11 | 10.11 | 9.750 | 9.970 | 1,039,543 | -0.01(-0.10%) |
Feb 18, 2016 | 9.810 | 10.10 | 9.810 | 9.980 | 954,537 | +0.14(+1.42%) |
Feb 17, 2016 | 10.05 | 10.14 | 9.690 | 9.840 | 2,046,552 | -0.09(-0.91%) |
Feb 16, 2016 | 9.750 | 10.25 | 9.520 | 9.930 | 3,491,829 | +0.63(+6.77%) |
Feb 12, 2016 | 9.700 | 9.300 | 9.300 | 9.300 | 8,306,900 | +0.68(+7.89%) |
Feb 11, 2016 | 8.400 | 8.810 | 8.320 | 8.620 | 1,085,516 | -0.26(-2.93%) |
Feb 10, 2016 | 8.760 | 9.060 | 8.630 | 8.880 | 1,411,898 | +0.26(+3.02%) |
Feb 09, 2016 | 8.270 | 8.720 | 8.220 | 8.620 | 1,799,439 | +0.25(+2.99%) |
Feb 08, 2016 | 8.500 | 8.610 | 8.340 | 8.370 | 1,142,523 | -0.26(-3.01%) |
Feb 05, 2016 | 8.950 | 9.000 | 8.560 | 8.630 | 1,872,034 | -0.27(-3.03%) |
Feb 04, 2016 | 8.430 | 8.977 | 8.330 | 8.900 | 1,042,983 | +0.47(+5.58%) |
Feb 03, 2016 | 8.400 | 8.600 | 8.061 | 8.430 | 1,235,936 | -0.04(-0.47%) |
Feb 02, 2016 | 8.670 | 8.730 | 8.450 | 8.470 | 663,241 | -0.29(-3.31%) |
Feb 01, 2016 | 8.790 | 8.860 | 8.600 | 8.760 | 865,385 | -0.01(-0.11%) |
Jan 29, 2016 | 8.700 | 9.010 | 8.580 | 8.770 | 1,986,762 | +0.03(+0.34%) |
Jan 28, 2016 | 9.130 | 9.260 | 8.650 | 8.740 | 1,202,192 | -0.31(-3.43%) |
Jan 27, 2016 | 9.410 | 9.500 | 8.880 | 9.050 | 1,347,188 | -0.49(-5.14%) |
Jan 26, 2016 | 9.780 | 9.900 | 9.540 | 9.540 | 756,604 | -0.27(-2.75%) |
Jan 25, 2016 | 9.870 | 10.08 | 9.700 | 9.810 | 737,467 | -0.04(-0.41%) |
Jan 22, 2016 | 10.35 | 10.65 | 9.750 | 9.850 | 1,128,922 | -0.17(-1.70%) |
Jan 21, 2016 | 9.570 | 10.18 | 9.430 | 10.02 | 1,381,995 | +0.53(+5.58%) |
Jan 20, 2016 | 9.190 | 9.570 | 8.265 | 9.490 | 3,751,354 | +0.02(+0.21%) |
Jan 19, 2016 | 10.33 | 10.47 | 9.050 | 9.470 | 2,742,195 | -0.80(-7.79%) |
Jan 15, 2016 | 10.62 | 10.27 | 10.27 | 10.27 | 1,203,700 | -0.55(-5.08%) |
Jan 14, 2016 | 11.51 | 11.64 | 10.79 | 10.82 | 1,603,584 | -0.79(-6.80%) |
Jan 13, 2016 | 12.06 | 12.17 | 11.08 | 11.61 | 2,094,722 | -0.48(-3.97%) |
Jan 12, 2016 | 11.94 | 12.22 | 11.71 | 12.09 | 2,135,659 | +0.25(+2.11%) |
Jan 11, 2016 | 11.43 | 11.87 | 11.40 | 11.84 | 1,676,890 | +0.53(+4.69%) |
Jan 08, 2016 | 11.25 | 11.54 | 11.20 | 11.31 | 587,311 | +0.15(+1.34%) |
Jan 07, 2016 | 11.13 | 11.37 | 11.00 | 11.16 | 1,634,490 | -0.36(-3.12%) |
Jan 06, 2016 | 11.50 | 11.64 | 11.02 | 11.52 | 1,850,671 | +0.01(+0.09%) |
Jan 05, 2016 | 12.20 | 12.34 | 11.50 | 11.51 | 2,350,954 | -0.65(-5.35%) |
Jan 04, 2016 | 12.75 | 12.90 | 12.05 | 12.16 | 2,749,803 | -0.93(-7.10%) |
Dec 31, 2015 | 12.70 | 13.09 | 13.09 | 13.09 | 2,462,300 | +0.31(+2.43%) |
Dec 30, 2015 | 12.66 | 12.83 | 12.53 | 12.78 | 939,321 | +0.04(+0.31%) |
Dec 29, 2015 | 12.83 | 12.83 | 12.50 | 12.74 | 852,295 | -0.09(-0.70%) |
Dec 28, 2015 | 12.60 | 12.84 | 12.49 | 12.83 | 1,622,148 | +0.23(+1.83%) |
Dec 24, 2015 | 12.59 | 12.60 | 12.60 | 12.60 | 318,500 | +0.10(+0.80%) |
Dec 23, 2015 | 12.41 | 12.66 | 12.31 | 12.50 | 512,122 | +0.04(+0.32%) |
Dec 22, 2015 | 12.32 | 12.46 | 12.12 | 12.46 | 502,337 | +0.22(+1.80%) |
Dec 21, 2015 | 12.37 | 12.48 | 12.03 | 12.24 | 704,399 | -0.10(-0.81%) |
Dec 18, 2015 | 12.40 | 12.58 | 12.10 | 12.34 | 1,608,918 | +0.02(+0.16%) |
Dec 17, 2015 | 12.30 | 12.50 | 12.26 | 12.32 | 618,356 | +0.05(+0.41%) |
Dec 16, 2015 | 12.55 | 12.80 | 12.13 | 12.27 | 1,588,335 | -0.20(-1.60%) |
Dec 15, 2015 | 12.50 | 12.70 | 12.30 | 12.47 | 1,257,336 | +0.14(+1.14%) |
Dec 14, 2015 | 12.20 | 12.40 | 11.87 | 12.33 | 2,163,733 | +0.38(+3.18%) |
Dec 11, 2015 | 12.00 | 12.02 | 11.90 | 11.95 | 882,507 | -0.10(-0.83%) |
Dec 10, 2015 | 12.00 | 12.13 | 11.91 | 12.05 | 709,202 | +0.06(+0.50%) |
Dec 09, 2015 | 12.00 | 12.24 | 11.90 | 11.99 | 1,075,763 | -0.13(-1.07%) |
Dec 08, 2015 | 12.36 | 12.44 | 12.03 | 12.12 | 1,047,684 | -0.24(-1.94%) |
Dec 07, 2015 | 12.14 | 12.60 | 12.10 | 12.36 | 2,659,554 | +0.32(+2.66%) |
Dec 04, 2015 | 11.95 | 12.04 | 11.80 | 12.04 | 1,331,595 | +0.12(+1.01%) |
Dec 03, 2015 | 12.04 | 12.25 | 11.91 | 11.92 | 1,430,190 | -0.01(-0.08%) |
Dec 02, 2015 | 11.97 | 12.15 | 11.90 | 11.93 | 1,708,251 | +0.02(+0.17%) |
Dec 01, 2015 | 12.12 | 12.18 | 11.89 | 11.91 | 1,253,931 | -0.13(-1.08%) |
Nov 30, 2015 | 12.28 | 12.35 | 11.90 | 12.04 | 1,996,810 | -0.01(-0.08%) |
Nov 27, 2015 | 12.05 | 12.31 | 11.90 | 12.05 | 942,319 | +0.15(+1.26%) |
Nov 25, 2015 | 12.12 | 11.90 | 11.90 | 11.90 | 3,583,400 | -0.12(-1.00%) |
Nov 24, 2015 | 12.00 | 12.23 | 11.52 | 12.02 | 4,713,182 | -0.10(-0.83%) |
Nov 23, 2015 | 13.00 | 13.15 | 12.10 | 12.12 | 5,151,677 | -0.73(-5.68%) |
Nov 20, 2015 | 13.92 | 14.05 | 12.50 | 12.85 | 16,550,328 | -0.22(-1.68%) |