Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.70 | 10.75 | 10.25 | 10.35 | 255,749 | -0.25(-2.36%) |
Feb 27, 2017 | 10.50 | 10.75 | 10.45 | 10.60 | 120,667 | +0.10(+0.95%) |
Feb 24, 2017 | 10.50 | 10.80 | 10.35 | 10.50 | 176,470 | -0.10(-0.94%) |
Feb 23, 2017 | 10.75 | 10.90 | 10.30 | 10.60 | 229,426 | -0.25(-2.30%) |
Feb 22, 2017 | 10.45 | 11.12 | 10.30 | 10.85 | 423,035 | +0.35(+3.33%) |
Feb 21, 2017 | 10.20 | 10.60 | 10.10 | 10.50 | 573,294 | +0.30(+2.94%) |
Feb 17, 2017 | 10.20 | 10.20 | 10.20 | 0 | -0.25(-2.39%) | |
Feb 16, 2017 | 10.75 | 11.00 | 10.40 | 10.45 | 363,308 | -0.35(-3.24%) |
Feb 15, 2017 | 9.650 | 10.85 | 9.475 | 10.80 | 605,882 | +1.15(+11.92%) |
Feb 14, 2017 | 9.450 | 9.750 | 9.425 | 9.650 | 280,942 | +0.10(+1.05%) |
Feb 13, 2017 | 9.200 | 9.550 | 8.854 | 9.550 | 330,104 | +0.45(+4.95%) |
Feb 10, 2017 | 9.850 | 9.850 | 8.850 | 9.100 | 542,366 | -0.70(-7.14%) |
Feb 09, 2017 | 9.150 | 9.850 | 9.150 | 9.800 | 488,640 | +0.60(+6.52%) |
Feb 08, 2017 | 8.450 | 9.250 | 8.300 | 9.200 | 482,165 | +0.70(+8.24%) |
Feb 07, 2017 | 8.600 | 8.900 | 8.250 | 8.500 | 372,762 | -0.10(-1.16%) |
Feb 06, 2017 | 8.500 | 9.146 | 8.400 | 8.600 | 688,050 | +0.15(+1.78%) |
Feb 03, 2017 | 8.300 | 8.700 | 8.050 | 8.450 | 547,905 | +0.30(+3.68%) |
Feb 02, 2017 | 7.950 | 8.250 | 7.700 | 8.150 | 621,415 | +0.20(+2.52%) |
Feb 01, 2017 | 8.150 | 8.250 | 7.800 | 7.950 | 362,322 | -0.10(-1.24%) |
Jan 31, 2017 | 8.000 | 8.100 | 7.800 | 8.050 | 556,819 | +0.10(+1.26%) |
Jan 30, 2017 | 8.300 | 8.390 | 7.900 | 7.950 | 323,737 | -0.10(-1.24%) |
Jan 27, 2017 | 8.350 | 8.400 | 8.000 | 8.050 | 155,500 | -0.30(-3.59%) |
Jan 26, 2017 | 8.500 | 8.650 | 8.300 | 8.350 | 144,199 | -0.10(-1.18%) |
Jan 25, 2017 | 8.300 | 8.725 | 8.200 | 8.450 | 327,327 | +0.25(+3.05%) |
Jan 24, 2017 | 8.500 | 8.600 | 8.100 | 8.200 | 302,894 | -0.30(-3.53%) |
Jan 23, 2017 | 8.950 | 8.950 | 8.400 | 8.500 | 305,624 | -0.45(-5.03%) |
Jan 20, 2017 | 9.300 | 9.550 | 8.900 | 8.950 | 148,419 | -0.35(-3.76%) |
Jan 19, 2017 | 9.650 | 9.650 | 9.209 | 9.300 | 134,911 | -0.40(-4.12%) |
Jan 18, 2017 | 9.750 | 10.05 | 9.400 | 9.700 | 488,979 | +0.05(+0.52%) |
Jan 17, 2017 | 10.25 | 10.45 | 9.650 | 9.650 | 344,572 | -0.70(-6.76%) |
Jan 13, 2017 | 10.35 | 10.35 | 10.35 | 0 | -1.15(-10.00%) | |
Jan 12, 2017 | 11.80 | 12.00 | 11.35 | 11.50 | 92,161 | -0.35(-2.95%) |
Jan 11, 2017 | 12.70 | 12.70 | 11.70 | 11.85 | 254,539 | -0.90(-7.06%) |
Jan 10, 2017 | 12.80 | 12.95 | 12.70 | 12.75 | 112,203 | +0.00(+0.00%) |
Jan 09, 2017 | 12.90 | 12.95 | 12.60 | 12.75 | 155,016 | -0.05(-0.39%) |
Jan 06, 2017 | 13.05 | 13.18 | 12.70 | 12.80 | 150,101 | -0.25(-1.92%) |
Jan 05, 2017 | 12.95 | 13.15 | 12.65 | 13.05 | 129,934 | +0.15(+1.16%) |
Jan 04, 2017 | 12.75 | 13.40 | 12.62 | 12.90 | 532,164 | +0.15(+1.18%) |
Jan 03, 2017 | 12.35 | 12.80 | 12.00 | 12.75 | 261,753 | +0.60(+4.94%) |
Dec 30, 2016 | 12.15 | 12.15 | 12.15 | 0 | -0.45(-3.57%) | |
Dec 29, 2016 | 12.45 | 12.65 | 12.45 | 12.60 | 127,556 | +0.15(+1.20%) |
Dec 28, 2016 | 12.90 | 13.05 | 12.25 | 12.45 | 230,980 | -0.35(-2.73%) |
Dec 27, 2016 | 12.80 | 12.95 | 12.60 | 12.80 | 110,354 | +0.00(+0.00%) |
Dec 23, 2016 | 12.80 | 12.80 | 12.80 | 0 | +0.70(+5.79%) | |
Dec 22, 2016 | 12.15 | 12.30 | 11.80 | 12.10 | 134,708 | -0.20(-1.63%) |
Dec 21, 2016 | 12.55 | 12.60 | 12.30 | 12.30 | 88,399 | -0.30(-2.38%) |
Dec 20, 2016 | 12.60 | 12.75 | 12.30 | 12.60 | 185,995 | +0.10(+0.80%) |
Dec 19, 2016 | 12.20 | 12.90 | 12.20 | 12.50 | 152,922 | +0.25(+2.04%) |
Dec 16, 2016 | 11.95 | 12.40 | 11.95 | 12.25 | 275,258 | +0.10(+0.82%) |
Dec 15, 2016 | 11.60 | 12.40 | 11.45 | 12.15 | 413,357 | +0.45(+3.85%) |
Dec 14, 2016 | 11.30 | 11.75 | 11.20 | 11.70 | 423,950 | +0.50(+4.46%) |
Dec 13, 2016 | 11.65 | 11.75 | 11.15 | 11.20 | 233,218 | -0.50(-4.27%) |
Dec 12, 2016 | 12.15 | 12.15 | 11.60 | 11.70 | 118,165 | -0.45(-3.70%) |
Dec 09, 2016 | 12.50 | 12.80 | 12.05 | 12.15 | 221,477 | -0.20(-1.62%) |
Dec 08, 2016 | 12.90 | 13.00 | 12.25 | 12.35 | 245,120 | -0.65(-5.00%) |
Dec 07, 2016 | 13.05 | 13.25 | 12.70 | 13.00 | 255,587 | -0.25(-1.89%) |
Dec 06, 2016 | 12.65 | 13.25 | 12.44 | 13.25 | 132,302 | +0.55(+4.33%) |
Dec 05, 2016 | 13.15 | 13.35 | 12.45 | 12.70 | 240,902 | -0.35(-2.68%) |
Dec 02, 2016 | 12.70 | 13.45 | 12.50 | 13.05 | 139,072 | +0.35(+2.76%) |
Dec 01, 2016 | 12.65 | 13.10 | 12.35 | 12.70 | 166,219 | +0.10(+0.79%) |
Nov 30, 2016 | 12.60 | 12.89 | 12.50 | 12.60 | 123,316 | +0.00(+0.00%) |
Nov 29, 2016 | 12.65 | 12.75 | 12.25 | 12.60 | 99,135 | -0.10(-0.79%) |
Nov 28, 2016 | 13.30 | 13.30 | 12.45 | 12.70 | 203,388 | -0.60(-4.51%) |
Nov 25, 2016 | 13.55 | 13.55 | 13.10 | 13.30 | 44,514 | -0.20(-1.48%) |
Nov 23, 2016 | 13.50 | 13.50 | 13.50 | 0 | +0.20(+1.50%) | |
Nov 22, 2016 | 12.95 | 13.35 | 12.35 | 13.30 | 346,545 | +0.45(+3.50%) |
Nov 21, 2016 | 12.15 | 13.20 | 12.10 | 12.85 | 309,031 | +0.75(+6.20%) |
Nov 18, 2016 | 12.05 | 12.30 | 11.90 | 12.10 | 357,752 | +0.00(+0.00%) |
Nov 17, 2016 | 11.95 | 12.20 | 11.75 | 12.10 | 275,225 | +0.25(+2.11%) |
Nov 16, 2016 | 11.90 | 12.45 | 11.70 | 11.85 | 317,462 | -0.10(-0.84%) |
Nov 15, 2016 | 11.90 | 12.37 | 11.40 | 11.95 | 277,248 | +0.00(+0.00%) |
Nov 14, 2016 | 11.45 | 12.05 | 11.30 | 11.95 | 359,842 | +0.55(+4.82%) |
Nov 11, 2016 | 11.15 | 11.50 | 10.70 | 11.40 | 473,988 | +0.25(+2.24%) |
Nov 10, 2016 | 10.40 | 11.20 | 9.900 | 11.15 | 451,225 | +1.10(+10.95%) |
Nov 09, 2016 | 9.250 | 10.10 | 9.250 | 10.05 | 308,240 | +0.80(+8.65%) |
Nov 08, 2016 | 8.450 | 9.450 | 8.450 | 9.250 | 290,481 | +0.70(+8.19%) |
Nov 07, 2016 | 8.350 | 8.700 | 8.300 | 8.550 | 195,696 | +0.25(+3.01%) |
Nov 04, 2016 | 7.750 | 8.350 | 7.600 | 8.300 | 212,895 | +0.60(+7.79%) |
Nov 03, 2016 | 7.900 | 7.900 | 7.500 | 7.700 | 220,970 | -0.10(-1.28%) |
Nov 02, 2016 | 8.200 | 8.200 | 7.750 | 7.800 | 153,331 | -0.35(-4.29%) |
Nov 01, 2016 | 8.150 | 8.300 | 7.750 | 8.150 | 224,880 | +0.00(+0.00%) |
Oct 31, 2016 | 8.200 | 8.200 | 7.900 | 8.150 | 145,488 | +0.05(+0.62%) |
Oct 28, 2016 | 8.450 | 8.650 | 7.950 | 8.100 | 187,324 | -0.35(-4.14%) |
Oct 27, 2016 | 8.650 | 8.950 | 8.200 | 8.450 | 212,143 | -0.10(-1.17%) |
Oct 26, 2016 | 9.350 | 9.400 | 8.500 | 8.550 | 192,454 | -0.80(-8.56%) |
Oct 25, 2016 | 8.850 | 9.400 | 8.650 | 9.350 | 207,465 | +0.55(+6.25%) |
Oct 24, 2016 | 9.400 | 9.400 | 8.700 | 8.800 | 150,098 | -0.55(-5.88%) |
Oct 21, 2016 | 9.000 | 9.950 | 8.850 | 9.350 | 148,924 | +0.25(+2.75%) |
Oct 20, 2016 | 8.750 | 9.150 | 8.750 | 9.100 | 124,961 | +0.30(+3.41%) |
Oct 19, 2016 | 9.000 | 9.084 | 8.800 | 8.800 | 72,537 | -0.20(-2.22%) |
Oct 18, 2016 | 9.250 | 9.350 | 8.900 | 9.000 | 114,565 | -0.05(-0.55%) |
Oct 17, 2016 | 8.900 | 9.150 | 8.600 | 9.050 | 112,755 | +0.07(+0.78%) |
Oct 14, 2016 | 9.220 | 9.350 | 8.920 | 8.980 | 180,733 | -0.14(-1.54%) |
Oct 13, 2016 | 9.200 | 9.480 | 9.090 | 9.120 | 116,655 | -0.22(-2.36%) |
Oct 12, 2016 | 10.08 | 10.30 | 9.320 | 9.340 | 189,293 | -0.71(-7.06%) |
Oct 11, 2016 | 10.50 | 10.55 | 9.790 | 10.05 | 175,335 | -0.59(-5.55%) |
Oct 10, 2016 | 10.28 | 10.68 | 10.22 | 10.64 | 85,314 | +0.46(+4.52%) |
Oct 07, 2016 | 10.45 | 10.52 | 10.18 | 10.18 | 135,831 | -0.28(-2.68%) |
Oct 06, 2016 | 10.64 | 10.67 | 10.34 | 10.46 | 160,147 | -0.25(-2.33%) |
Oct 05, 2016 | 10.87 | 10.90 | 10.65 | 10.71 | 136,111 | -0.08(-0.74%) |
Oct 04, 2016 | 11.44 | 11.47 | 10.71 | 10.79 | 188,051 | -0.40(-3.57%) |
Oct 03, 2016 | 11.35 | 11.54 | 10.91 | 11.19 | 274,679 | -0.24(-2.10%) |
Sep 30, 2016 | 10.75 | 11.59 | 10.56 | 11.43 | 391,474 | +0.74(+6.92%) |
Sep 29, 2016 | 11.16 | 11.20 | 10.37 | 10.69 | 274,179 | -0.52(-4.64%) |
Sep 28, 2016 | 10.60 | 11.30 | 10.34 | 11.21 | 331,225 | +0.67(+6.36%) |
Sep 27, 2016 | 10.30 | 10.60 | 10.22 | 10.54 | 342,272 | +0.19(+1.84%) |
Sep 26, 2016 | 10.35 | 10.65 | 10.33 | 10.35 | 251,298 | -0.10(-0.96%) |
Sep 23, 2016 | 9.520 | 10.55 | 9.450 | 10.45 | 574,383 | +0.93(+9.77%) |
Sep 22, 2016 | 9.400 | 9.540 | 9.210 | 9.520 | 124,681 | +0.18(+1.93%) |
Sep 21, 2016 | 9.200 | 9.640 | 9.160 | 9.340 | 141,768 | +0.15(+1.63%) |
Sep 20, 2016 | 9.320 | 9.450 | 9.180 | 9.190 | 129,086 | -0.07(-0.76%) |
Sep 19, 2016 | 9.700 | 9.740 | 9.240 | 9.260 | 203,007 | -0.30(-3.14%) |
Sep 16, 2016 | 9.530 | 9.800 | 9.260 | 9.560 | 417,388 | +0.04(+0.42%) |
Sep 15, 2016 | 9.450 | 9.710 | 9.440 | 9.520 | 81,204 | +0.07(+0.74%) |
Sep 14, 2016 | 9.790 | 9.950 | 9.330 | 9.450 | 101,954 | -0.28(-2.88%) |
Sep 13, 2016 | 9.330 | 9.890 | 9.130 | 9.730 | 184,580 | +0.40(+4.29%) |
Sep 12, 2016 | 8.930 | 9.330 | 8.850 | 9.330 | 212,219 | +0.30(+3.32%) |
Sep 09, 2016 | 9.250 | 9.265 | 8.961 | 9.030 | 135,282 | -0.22(-2.38%) |
Sep 08, 2016 | 8.650 | 9.320 | 8.560 | 9.250 | 185,650 | +0.56(+6.44%) |
Sep 07, 2016 | 8.340 | 8.710 | 8.340 | 8.690 | 133,988 | +0.34(+4.07%) |
Sep 06, 2016 | 8.080 | 8.410 | 8.080 | 8.350 | 72,523 | +0.33(+4.11%) |
Sep 02, 2016 | 8.260 | 8.020 | 8.020 | 8.020 | 112,100 | -0.16(-1.96%) |
Sep 01, 2016 | 8.780 | 8.780 | 8.010 | 8.180 | 111,922 | -0.54(-6.19%) |
Aug 31, 2016 | 9.300 | 9.310 | 8.690 | 8.720 | 167,987 | -0.61(-6.54%) |
Aug 30, 2016 | 9.330 | 9.440 | 9.220 | 9.330 | 78,642 | +0.00(+0.00%) |
Aug 29, 2016 | 9.300 | 9.470 | 9.040 | 9.330 | 63,271 | +0.04(+0.43%) |
Aug 26, 2016 | 9.090 | 9.360 | 8.690 | 9.290 | 111,983 | +0.21(+2.31%) |
Aug 25, 2016 | 8.880 | 9.270 | 8.830 | 9.080 | 141,632 | +0.20(+2.25%) |
Aug 24, 2016 | 9.530 | 9.700 | 8.760 | 8.880 | 116,278 | -0.68(-7.11%) |
Aug 23, 2016 | 9.620 | 9.740 | 9.500 | 9.560 | 127,446 | -0.04(-0.42%) |
Aug 22, 2016 | 9.800 | 9.930 | 9.420 | 9.600 | 126,080 | -0.21(-2.14%) |
Aug 19, 2016 | 9.790 | 10.01 | 9.700 | 9.810 | 94,016 | +0.00(+0.00%) |
Aug 18, 2016 | 9.870 | 10.05 | 9.660 | 9.810 | 90,469 | -0.08(-0.81%) |
Aug 17, 2016 | 9.860 | 9.940 | 9.710 | 9.890 | 91,325 | +0.02(+0.20%) |
Aug 16, 2016 | 9.670 | 9.890 | 9.650 | 9.870 | 139,672 | +0.20(+2.07%) |
Aug 15, 2016 | 9.250 | 9.740 | 9.250 | 9.670 | 133,352 | +0.44(+4.77%) |
Aug 12, 2016 | 9.660 | 9.660 | 9.210 | 9.230 | 183,822 | -0.34(-3.55%) |
Aug 11, 2016 | 9.160 | 9.720 | 9.020 | 9.570 | 135,484 | +0.42(+4.59%) |
Aug 10, 2016 | 9.230 | 9.300 | 8.190 | 9.150 | 248,033 | -0.36(-3.79%) |
Aug 09, 2016 | 9.350 | 9.610 | 9.300 | 9.510 | 88,547 | +0.17(+1.82%) |
Aug 08, 2016 | 9.430 | 9.560 | 9.330 | 9.340 | 90,116 | -0.09(-0.95%) |
Aug 05, 2016 | 9.390 | 9.510 | 9.280 | 9.430 | 153,516 | +0.13(+1.40%) |
Aug 04, 2016 | 9.230 | 9.480 | 9.170 | 9.300 | 110,015 | +0.04(+0.43%) |
Aug 03, 2016 | 9.100 | 9.320 | 9.060 | 9.260 | 150,250 | +0.09(+0.98%) |
Aug 02, 2016 | 9.220 | 9.300 | 9.010 | 9.170 | 217,586 | -0.04(-0.43%) |
Aug 01, 2016 | 9.130 | 9.410 | 9.060 | 9.210 | 204,539 | +0.08(+0.88%) |
Jul 29, 2016 | 9.030 | 9.230 | 9.020 | 9.130 | 273,747 | +0.05(+0.55%) |
Jul 28, 2016 | 9.090 | 9.140 | 8.970 | 9.080 | 173,167 | -0.02(-0.22%) |
Jul 27, 2016 | 8.990 | 9.150 | 8.838 | 9.100 | 175,034 | +0.15(+1.68%) |
Jul 26, 2016 | 8.670 | 8.990 | 8.580 | 8.950 | 190,891 | +0.27(+3.11%) |
Jul 25, 2016 | 8.590 | 8.810 | 8.535 | 8.680 | 266,002 | +0.06(+0.70%) |
Jul 22, 2016 | 8.660 | 8.770 | 8.490 | 8.620 | 65,927 | -0.04(-0.46%) |
Jul 21, 2016 | 8.610 | 8.720 | 8.580 | 8.660 | 109,433 | +0.06(+0.70%) |
Jul 20, 2016 | 8.430 | 8.690 | 8.375 | 8.600 | 197,750 | +0.19(+2.26%) |
Jul 19, 2016 | 8.530 | 8.650 | 8.350 | 8.410 | 99,948 | -0.14(-1.64%) |
Jul 18, 2016 | 8.650 | 8.660 | 8.250 | 8.550 | 109,212 | -0.10(-1.16%) |
Jul 15, 2016 | 8.690 | 8.710 | 8.540 | 8.650 | 147,627 | +0.03(+0.35%) |
Jul 14, 2016 | 9.060 | 9.060 | 8.465 | 8.620 | 133,052 | -0.37(-4.12%) |
Jul 13, 2016 | 9.060 | 9.140 | 8.795 | 8.990 | 179,621 | +0.00(+0.00%) |
Jul 12, 2016 | 9.060 | 9.100 | 8.890 | 8.990 | 128,683 | -0.02(-0.22%) |
Jul 11, 2016 | 8.810 | 9.180 | 8.720 | 9.010 | 152,573 | +0.30(+3.44%) |
Jul 08, 2016 | 8.370 | 8.790 | 8.320 | 8.710 | 109,594 | +0.39(+4.69%) |
Jul 07, 2016 | 8.120 | 8.390 | 7.940 | 8.320 | 165,588 | +0.28(+3.48%) |
Jul 05, 2016 | 8.100 | 8.260 | 7.930 | 8.040 | 92,235 | -0.11(-1.35%) |
Jul 01, 2016 | 8.110 | 8.150 | 8.150 | 8.150 | 67,400 | +0.10(+1.24%) |
Jun 30, 2016 | 8.150 | 8.170 | 7.960 | 8.050 | 98,272 | -0.04(-0.49%) |
Jun 29, 2016 | 8.030 | 8.160 | 7.810 | 8.090 | 119,958 | +0.20(+2.53%) |
Jun 28, 2016 | 7.470 | 7.960 | 7.370 | 7.890 | 121,514 | +0.54(+7.35%) |
Jun 27, 2016 | 8.020 | 8.160 | 7.330 | 7.350 | 350,052 | -0.74(-9.15%) |
Jun 24, 2016 | 8.000 | 8.180 | 7.970 | 8.090 | 1,093,666 | -0.32(-3.80%) |
Jun 23, 2016 | 8.370 | 8.550 | 8.270 | 8.410 | 69,557 | +0.11(+1.33%) |
Jun 22, 2016 | 8.150 | 8.430 | 7.890 | 8.300 | 217,886 | +0.09(+1.10%) |
Jun 21, 2016 | 8.270 | 8.320 | 7.900 | 8.210 | 165,021 | -0.05(-0.61%) |
Jun 20, 2016 | 8.480 | 8.650 | 8.200 | 8.260 | 109,040 | -0.01(-0.12%) |
Jun 17, 2016 | 8.790 | 8.790 | 8.270 | 8.270 | 179,311 | -0.52(-5.92%) |
Jun 16, 2016 | 8.740 | 8.820 | 8.500 | 8.790 | 70,721 | +0.01(+0.11%) |
Jun 15, 2016 | 8.940 | 9.020 | 8.750 | 8.780 | 109,972 | -0.13(-1.46%) |
Jun 14, 2016 | 9.220 | 9.360 | 8.750 | 8.910 | 86,642 | -0.34(-3.68%) |
Jun 13, 2016 | 9.130 | 9.335 | 8.960 | 9.250 | 111,419 | +0.09(+0.98%) |
Jun 10, 2016 | 9.520 | 9.670 | 9.150 | 9.160 | 83,835 | -0.44(-4.58%) |
Jun 09, 2016 | 10.29 | 10.34 | 9.590 | 9.600 | 85,178 | -0.74(-7.16%) |
Jun 08, 2016 | 10.60 | 10.60 | 10.27 | 10.34 | 95,306 | -0.26(-2.45%) |
Jun 07, 2016 | 9.960 | 10.85 | 9.950 | 10.60 | 192,638 | +0.55(+5.47%) |
Jun 06, 2016 | 10.08 | 10.20 | 9.990 | 10.05 | 112,076 | -0.01(-0.10%) |
Jun 03, 2016 | 10.31 | 10.31 | 9.930 | 10.06 | 107,959 | -0.29(-2.80%) |
Jun 02, 2016 | 10.19 | 10.46 | 10.04 | 10.35 | 104,712 | +0.16(+1.57%) |
Jun 01, 2016 | 10.08 | 10.25 | 9.910 | 10.19 | 99,065 | +0.11(+1.09%) |
May 31, 2016 | 9.940 | 10.21 | 9.880 | 10.08 | 216,136 | +0.16(+1.61%) |
May 27, 2016 | 10.00 | 9.920 | 9.920 | 9.920 | 71,600 | -0.08(-0.80%) |
May 26, 2016 | 10.15 | 10.15 | 9.740 | 10.00 | 68,017 | -0.16(-1.57%) |
May 25, 2016 | 10.10 | 10.45 | 10.09 | 10.16 | 131,669 | +0.10(+0.99%) |
May 24, 2016 | 9.650 | 10.23 | 9.380 | 10.06 | 111,619 | +0.50(+5.23%) |
May 23, 2016 | 9.380 | 9.760 | 9.340 | 9.560 | 120,570 | +0.16(+1.70%) |
May 20, 2016 | 8.830 | 9.460 | 8.770 | 9.400 | 187,823 | +0.65(+7.43%) |
May 19, 2016 | 9.130 | 9.370 | 8.660 | 8.750 | 115,712 | -0.43(-4.68%) |
May 18, 2016 | 9.350 | 9.600 | 9.040 | 9.180 | 148,849 | -0.19(-2.03%) |
May 17, 2016 | 9.780 | 9.780 | 9.310 | 9.370 | 106,116 | -0.44(-4.49%) |
May 16, 2016 | 9.390 | 9.840 | 9.330 | 9.810 | 100,487 | +0.50(+5.37%) |
May 13, 2016 | 9.250 | 9.475 | 9.130 | 9.310 | 99,779 | +0.01(+0.11%) |
May 12, 2016 | 9.660 | 9.660 | 9.220 | 9.300 | 409,607 | -0.33(-3.43%) |
May 11, 2016 | 9.840 | 10.01 | 9.490 | 9.630 | 128,649 | -0.22(-2.23%) |
May 10, 2016 | 9.970 | 10.31 | 9.580 | 9.850 | 112,840 | -0.02(-0.20%) |
May 09, 2016 | 9.450 | 9.960 | 9.450 | 9.870 | 108,716 | +0.42(+4.44%) |
May 06, 2016 | 9.350 | 9.650 | 9.120 | 9.450 | 162,042 | -0.03(-0.32%) |
May 05, 2016 | 9.900 | 9.920 | 9.370 | 9.480 | 105,809 | -0.43(-4.34%) |
May 04, 2016 | 10.16 | 10.36 | 9.880 | 9.910 | 120,992 | -0.37(-3.60%) |
May 03, 2016 | 10.21 | 10.63 | 10.11 | 10.28 | 77,939 | -0.05(-0.48%) |
May 02, 2016 | 10.36 | 10.36 | 10.00 | 10.33 | 103,997 | +0.08(+0.78%) |
Apr 29, 2016 | 10.65 | 10.81 | 10.15 | 10.25 | 75,335 | -0.38(-3.57%) |
Apr 28, 2016 | 10.82 | 11.05 | 10.44 | 10.63 | 86,674 | -0.20(-1.85%) |
Apr 27, 2016 | 10.97 | 10.97 | 10.64 | 10.83 | 56,780 | +0.05(+0.46%) |
Apr 26, 2016 | 11.04 | 11.31 | 10.43 | 10.78 | 136,143 | -0.23(-2.09%) |
Apr 25, 2016 | 11.55 | 11.71 | 10.95 | 11.01 | 88,388 | -0.62(-5.33%) |
Apr 22, 2016 | 11.61 | 11.98 | 11.52 | 11.63 | 123,012 | +0.04(+0.35%) |
Apr 21, 2016 | 10.95 | 11.59 | 10.89 | 11.59 | 136,148 | +0.68(+6.23%) |
Apr 20, 2016 | 10.88 | 11.09 | 10.73 | 10.91 | 81,140 | +0.06(+0.55%) |
Apr 19, 2016 | 11.11 | 11.19 | 10.53 | 10.85 | 89,466 | -0.26(-2.34%) |
Apr 18, 2016 | 10.57 | 11.13 | 10.55 | 11.11 | 83,594 | +0.46(+4.32%) |
Apr 15, 2016 | 10.61 | 10.77 | 10.42 | 10.65 | 72,023 | -0.02(-0.19%) |
Apr 14, 2016 | 10.74 | 10.84 | 10.52 | 10.67 | 76,334 | -0.04(-0.37%) |
Apr 13, 2016 | 10.24 | 10.84 | 9.980 | 10.71 | 222,906 | +0.53(+5.21%) |
Apr 12, 2016 | 10.40 | 10.46 | 9.960 | 10.18 | 124,900 | -0.23(-2.21%) |
Apr 11, 2016 | 10.76 | 11.07 | 10.31 | 10.41 | 142,579 | -0.32(-2.98%) |
Apr 08, 2016 | 10.99 | 11.14 | 10.61 | 10.73 | 232,554 | -0.07(-0.65%) |
Apr 07, 2016 | 10.75 | 11.12 | 10.48 | 10.80 | 203,700 | +0.03(+0.28%) |
Apr 06, 2016 | 9.730 | 10.80 | 9.720 | 10.77 | 318,046 | +1.10(+11.38%) |
Apr 05, 2016 | 9.930 | 10.01 | 9.410 | 9.670 | 185,271 | -0.33(-3.30%) |
Apr 04, 2016 | 9.720 | 10.17 | 9.544 | 10.00 | 189,395 | +0.32(+3.31%) |
Apr 01, 2016 | 9.180 | 9.761 | 9.100 | 9.680 | 182,234 | +0.44(+4.76%) |
Mar 31, 2016 | 9.240 | 9.495 | 9.100 | 9.240 | 221,656 | -0.07(-0.75%) |
Mar 30, 2016 | 9.620 | 9.784 | 8.950 | 9.310 | 160,981 | -0.20(-2.10%) |
Mar 29, 2016 | 9.060 | 9.570 | 8.760 | 9.510 | 152,669 | +0.42(+4.62%) |
Mar 28, 2016 | 9.370 | 9.440 | 8.630 | 9.090 | 188,008 | -0.20(-2.15%) |
Mar 24, 2016 | 8.920 | 9.290 | 9.290 | 9.290 | 172,300 | +0.28(+3.11%) |
Mar 23, 2016 | 9.030 | 9.200 | 8.850 | 9.010 | 217,567 | -0.13(-1.42%) |
Mar 22, 2016 | 8.870 | 9.260 | 8.870 | 9.140 | 116,360 | +0.20(+2.24%) |
Mar 21, 2016 | 8.960 | 9.320 | 8.920 | 8.940 | 219,478 | +0.01(+0.11%) |
Mar 18, 2016 | 9.160 | 9.240 | 8.760 | 8.930 | 346,491 | -0.17(-1.87%) |
Mar 17, 2016 | 9.560 | 9.560 | 8.680 | 9.100 | 504,451 | -0.47(-4.91%) |
Mar 16, 2016 | 9.700 | 10.18 | 9.450 | 9.570 | 339,390 | -0.21(-2.15%) |
Mar 15, 2016 | 10.30 | 10.30 | 9.140 | 9.780 | 326,569 | -0.57(-5.51%) |
Mar 14, 2016 | 10.09 | 10.97 | 9.950 | 10.35 | 1,089,592 | +1.59(+18.15%) |
Mar 11, 2016 | 9.210 | 9.295 | 8.340 | 8.760 | 538,607 | -0.45(-4.89%) |
Mar 10, 2016 | 10.00 | 10.10 | 9.010 | 9.210 | 232,656 | -0.74(-7.44%) |
Mar 09, 2016 | 10.03 | 10.26 | 9.610 | 9.950 | 172,110 | -0.03(-0.30%) |
Mar 08, 2016 | 10.85 | 10.85 | 9.940 | 9.980 | 168,701 | -0.98(-8.94%) |
Mar 07, 2016 | 10.11 | 11.16 | 10.02 | 10.96 | 140,286 | +0.79(+7.77%) |
Mar 04, 2016 | 10.47 | 10.57 | 10.13 | 10.17 | 213,171 | -0.30(-2.87%) |
Mar 03, 2016 | 10.80 | 11.00 | 10.44 | 10.47 | 373,145 | -0.39(-3.59%) |
Mar 02, 2016 | 10.81 | 11.02 | 10.25 | 10.86 | 207,956 | -0.02(-0.18%) |