Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.714 | 7.790 | 7.686 | 7.721 | 1,929,440 | +0.01(+0.18%) |
Mar 30, 2017 | 7.742 | 7.790 | 7.631 | 7.707 | 1,436,665 | -0.06(-0.80%) |
Mar 29, 2017 | 7.548 | 7.846 | 7.472 | 7.770 | 2,442,342 | +0.26(+3.41%) |
Mar 28, 2017 | 7.500 | 7.576 | 7.409 | 7.513 | 2,246,680 | +0.02(+0.28%) |
Mar 27, 2017 | 7.340 | 7.596 | 7.340 | 7.493 | 2,431,325 | +0.09(+1.26%) |
Mar 24, 2017 | 7.426 | 7.447 | 7.294 | 7.399 | 2,684,434 | -0.01(-0.18%) |
Mar 23, 2017 | 7.270 | 7.548 | 7.270 | 7.413 | 2,470,834 | +0.18(+2.53%) |
Mar 22, 2017 | 7.365 | 7.365 | 7.128 | 7.230 | 3,348,071 | -0.15(-2.02%) |
Mar 21, 2017 | 7.582 | 7.616 | 7.230 | 7.379 | 3,320,656 | -0.17(-2.25%) |
Mar 20, 2017 | 7.657 | 7.725 | 7.501 | 7.548 | 4,377,513 | -0.12(-1.50%) |
Mar 17, 2017 | 7.406 | 7.697 | 7.338 | 7.664 | 12,185,521 | +0.31(+4.15%) |
Mar 16, 2017 | 7.250 | 7.664 | 6.979 | 7.358 | 16,483,189 | -0.94(-11.28%) |
Mar 15, 2017 | 8.240 | 8.321 | 8.098 | 8.294 | 4,995,162 | +0.09(+1.07%) |
Mar 14, 2017 | 8.043 | 8.254 | 8.016 | 8.206 | 3,176,155 | +0.12(+1.51%) |
Mar 13, 2017 | 8.159 | 7.972 | 8.084 | 3,420,439 | -0.10(-1.24%) | |
Mar 10, 2017 | 7.908 | 8.247 | 7.847 | 8.186 | 3,089,609 | +0.12(+1.51%) |
Mar 09, 2017 | 8.226 | 8.240 | 7.833 | 8.064 | 4,001,966 | -0.41(-4.80%) |
Mar 08, 2017 | 8.355 | 8.498 | 8.321 | 8.471 | 1,590,204 | +0.07(+0.89%) |
Mar 07, 2017 | 8.430 | 8.477 | 8.352 | 8.396 | 1,554,273 | -0.08(-0.96%) |
Mar 06, 2017 | 8.477 | 8.511 | 8.328 | 8.477 | 1,913,243 | -0.01(-0.16%) |
Mar 03, 2017 | 8.823 | 8.850 | 8.369 | 8.491 | 1,953,367 | -0.28(-3.17%) |
Mar 02, 2017 | 8.471 | 8.878 | 8.471 | 8.769 | 2,526,274 | +0.36(+4.27%) |
Mar 01, 2017 | 8.762 | 8.783 | 8.199 | 8.410 | 2,630,275 | -0.20(-2.36%) |
Feb 28, 2017 | 8.694 | 8.708 | 8.477 | 8.613 | 2,471,052 | -0.12(-1.40%) |
Feb 27, 2017 | 8.600 | 8.755 | 8.552 | 8.735 | 1,893,204 | +0.14(+1.58%) |
Feb 24, 2017 | 8.498 | 8.694 | 8.274 | 8.600 | 2,095,862 | +0.13(+1.52%) |
Feb 23, 2017 | 8.783 | 8.871 | 8.457 | 8.471 | 1,708,091 | -0.36(-4.07%) |
Feb 22, 2017 | 8.864 | 8.892 | 8.688 | 8.830 | 1,913,035 | -0.01(-0.08%) |
Feb 21, 2017 | 8.986 | 9.004 | 8.769 | 8.837 | 1,836,465 | +0.01(+0.08%) |
Feb 17, 2017 | 8.830 | 8.830 | 8.830 | 0 | +0.09(+1.09%) | |
Feb 16, 2017 | 9.142 | 9.210 | 8.688 | 8.735 | 2,347,114 | -0.45(-4.87%) |
Feb 15, 2017 | 9.183 | 9.237 | 9.044 | 9.183 | 1,292,512 | -0.08(-0.88%) |
Feb 14, 2017 | 9.040 | 9.366 | 8.925 | 9.264 | 1,236,223 | +0.16(+1.79%) |
Feb 13, 2017 | 9.257 | 9.257 | 9.034 | 9.101 | 1,134,298 | -0.06(-0.67%) |
Feb 10, 2017 | 9.122 | 9.223 | 9.006 | 9.162 | 1,255,676 | +0.13(+1.43%) |
Feb 09, 2017 | 8.871 | 9.104 | 8.783 | 9.034 | 1,550,342 | +0.16(+1.83%) |
Feb 08, 2017 | 8.559 | 8.871 | 8.450 | 8.871 | 1,647,146 | +0.36(+4.22%) |
Feb 07, 2017 | 8.715 | 8.742 | 8.491 | 8.511 | 1,327,365 | -0.16(-1.88%) |
Feb 06, 2017 | 8.769 | 8.810 | 8.606 | 8.674 | 1,623,960 | -0.03(-0.39%) |
Feb 03, 2017 | 8.728 | 9.013 | 8.677 | 8.708 | 1,666,741 | +0.02(+0.23%) |
Feb 02, 2017 | 8.491 | 8.928 | 8.430 | 8.688 | 2,271,804 | +0.23(+2.73%) |
Feb 01, 2017 | 8.661 | 8.715 | 8.423 | 8.457 | 1,700,251 | -0.20(-2.35%) |
Jan 31, 2017 | 8.274 | 8.708 | 8.206 | 8.661 | 2,838,231 | +0.31(+3.65%) |
Jan 30, 2017 | 8.281 | 8.420 | 8.172 | 8.355 | 1,562,824 | +0.01(+0.16%) |
Jan 27, 2017 | 8.600 | 8.606 | 8.213 | 8.342 | 2,633,295 | -0.21(-2.46%) |
Jan 26, 2017 | 8.898 | 8.959 | 8.538 | 8.552 | 2,107,832 | -0.34(-3.81%) |
Jan 25, 2017 | 8.715 | 8.966 | 8.709 | 8.891 | 1,782,589 | +0.26(+3.07%) |
Jan 24, 2017 | 8.566 | 8.667 | 8.464 | 8.627 | 1,285,204 | +0.11(+1.27%) |
Jan 23, 2017 | 8.457 | 8.566 | 8.355 | 8.518 | 1,570,502 | +0.03(+0.40%) |
Jan 20, 2017 | 8.396 | 8.498 | 8.335 | 8.484 | 1,393,794 | +0.11(+1.30%) |
Jan 19, 2017 | 8.566 | 8.579 | 8.281 | 8.376 | 1,501,723 | -0.22(-2.53%) |
Jan 18, 2017 | 8.694 | 8.708 | 8.444 | 8.593 | 1,897,905 | -0.12(-1.32%) |
Jan 17, 2017 | 8.525 | 8.932 | 8.471 | 8.708 | 2,004,041 | +0.28(+3.38%) |
Jan 13, 2017 | 8.423 | 8.423 | 8.423 | 0 | +0.09(+1.06%) | |
Jan 12, 2017 | 8.213 | 8.342 | 8.111 | 8.335 | 2,081,043 | +0.08(+0.99%) |
Jan 11, 2017 | 8.274 | 8.318 | 8.156 | 8.254 | 1,261,329 | -0.01(-0.16%) |
Jan 10, 2017 | 8.084 | 8.349 | 8.084 | 8.267 | 1,463,503 | +0.16(+2.01%) |
Jan 09, 2017 | 8.132 | 8.213 | 8.057 | 8.104 | 1,816,975 | -0.03(-0.33%) |
Jan 06, 2017 | 8.403 | 8.427 | 8.098 | 8.132 | 1,461,904 | -0.12(-1.48%) |
Jan 05, 2017 | 8.369 | 8.410 | 8.152 | 8.254 | 1,655,657 | -0.28(-3.34%) |
Jan 04, 2017 | 8.457 | 8.674 | 8.430 | 8.538 | 1,634,501 | +0.20(+2.36%) |
Jan 03, 2017 | 8.308 | 8.389 | 8.220 | 8.342 | 1,474,616 | +0.14(+1.65%) |
Dec 30, 2016 | 8.206 | 8.206 | 8.206 | 0 | -0.03(-0.41%) | |
Dec 29, 2016 | 8.315 | 8.430 | 8.193 | 8.240 | 1,173,195 | -0.09(-1.06%) |
Dec 28, 2016 | 8.342 | 8.382 | 8.199 | 8.328 | 1,265,381 | +0.02(+0.24%) |
Dec 27, 2016 | 8.159 | 8.406 | 8.138 | 8.308 | 1,333,555 | +0.20(+2.51%) |
Dec 23, 2016 | 8.104 | 8.104 | 8.104 | 0 | -0.13(-1.56%) | |
Dec 22, 2016 | 8.722 | 8.749 | 8.213 | 8.233 | 2,205,879 | -0.53(-6.04%) |
Dec 21, 2016 | 8.654 | 8.769 | 8.640 | 8.762 | 1,678,483 | +0.12(+1.33%) |
Dec 20, 2016 | 8.681 | 8.735 | 8.593 | 8.647 | 1,928,886 | +0.01(+0.08%) |
Dec 19, 2016 | 8.606 | 8.728 | 8.552 | 8.640 | 1,822,088 | +0.09(+1.03%) |
Dec 16, 2016 | 8.667 | 8.803 | 8.518 | 8.552 | 3,825,709 | -0.12(-1.33%) |
Dec 15, 2016 | 8.864 | 8.952 | 8.630 | 8.667 | 2,005,528 | -0.19(-2.14%) |
Dec 14, 2016 | 8.952 | 8.993 | 8.803 | 8.857 | 1,316,206 | -0.09(-1.06%) |
Dec 13, 2016 | 9.088 | 9.142 | 8.925 | 8.952 | 1,439,116 | -0.08(-0.90%) |
Dec 12, 2016 | 9.217 | 9.271 | 9.000 | 9.034 | 2,037,905 | -0.23(-2.52%) |
Dec 09, 2016 | 9.268 | 9.354 | 9.204 | 9.268 | 2,148,590 | -0.01(-0.14%) |
Dec 08, 2016 | 9.114 | 9.281 | 9.074 | 9.281 | 1,978,808 | +0.19(+2.13%) |
Dec 07, 2016 | 8.941 | 9.101 | 8.794 | 9.087 | 2,192,398 | +0.14(+1.57%) |
Dec 06, 2016 | 8.814 | 8.987 | 8.707 | 8.947 | 1,945,105 | +0.18(+2.05%) |
Dec 05, 2016 | 8.707 | 8.938 | 8.667 | 8.767 | 2,558,378 | +0.15(+1.78%) |
Dec 02, 2016 | 9.047 | 9.147 | 8.607 | 8.614 | 4,737,108 | -0.57(-6.18%) |
Dec 01, 2016 | 8.901 | 9.328 | 8.740 | 9.181 | 13,649,977 | -1.04(-10.18%) |
Nov 30, 2016 | 10.38 | 10.59 | 10.06 | 10.22 | 4,725,791 | -0.16(-1.54%) |
Nov 29, 2016 | 10.46 | 10.72 | 10.31 | 10.38 | 1,452,597 | -0.05(-0.51%) |
Nov 28, 2016 | 10.58 | 10.62 | 10.28 | 10.44 | 1,454,693 | -0.15(-1.45%) |
Nov 25, 2016 | 10.77 | 10.82 | 10.58 | 10.59 | 876,062 | -0.09(-0.87%) |
Nov 23, 2016 | 10.68 | 10.68 | 10.68 | 0 | -0.04(-0.37%) | |
Nov 22, 2016 | 10.50 | 10.84 | 10.50 | 10.72 | 1,817,930 | +0.34(+3.28%) |
Nov 21, 2016 | 10.47 | 10.56 | 10.31 | 10.38 | 1,636,386 | -0.03(-0.32%) |
Nov 18, 2016 | 10.78 | 10.86 | 10.35 | 10.42 | 2,330,980 | -0.52(-4.76%) |
Nov 17, 2016 | 10.70 | 11.04 | 10.60 | 10.94 | 1,793,428 | +0.23(+2.18%) |
Nov 16, 2016 | 10.38 | 10.73 | 10.36 | 10.70 | 2,034,525 | +0.27(+2.56%) |
Nov 15, 2016 | 10.75 | 10.83 | 10.22 | 10.44 | 2,133,650 | -0.33(-3.04%) |
Nov 14, 2016 | 10.58 | 11.04 | 10.54 | 10.76 | 3,000,275 | +0.19(+1.77%) |
Nov 11, 2016 | 10.12 | 10.60 | 10.03 | 10.58 | 1,779,549 | +0.45(+4.48%) |
Nov 10, 2016 | 9.801 | 10.27 | 9.801 | 10.12 | 2,075,025 | +0.47(+4.84%) |
Nov 09, 2016 | 9.241 | 9.728 | 9.127 | 9.655 | 1,533,542 | +0.39(+4.18%) |
Nov 08, 2016 | 9.428 | 9.428 | 9.151 | 9.268 | 1,034,692 | -0.14(-1.49%) |
Nov 07, 2016 | 9.341 | 9.468 | 9.288 | 9.408 | 1,132,932 | +0.26(+2.84%) |
Nov 04, 2016 | 9.207 | 9.341 | 9.107 | 9.147 | 1,299,939 | -0.02(-0.22%) |
Nov 03, 2016 | 9.288 | 9.288 | 9.134 | 9.167 | 1,353,406 | -0.07(-0.72%) |
Nov 02, 2016 | 9.027 | 9.368 | 8.994 | 9.234 | 2,251,748 | +0.20(+2.22%) |
Nov 01, 2016 | 8.921 | 9.047 | 8.827 | 9.034 | 15,447,605 | +0.03(+0.30%) |
Oct 31, 2016 | 9.054 | 9.091 | 8.967 | 9.007 | 1,193,723 | -0.02(-0.22%) |
Oct 28, 2016 | 8.887 | 9.127 | 8.887 | 9.027 | 1,812,595 | +0.10(+1.12%) |
Oct 27, 2016 | 9.201 | 9.241 | 8.804 | 8.927 | 1,708,937 | -0.27(-2.97%) |
Oct 26, 2016 | 9.114 | 9.321 | 9.074 | 9.201 | 1,198,656 | +0.04(+0.44%) |
Oct 25, 2016 | 9.127 | 9.328 | 9.054 | 9.161 | 2,268,725 | -0.13(-1.44%) |
Oct 24, 2016 | 9.388 | 9.401 | 9.234 | 9.294 | 686,838 | +0.04(+0.43%) |
Oct 21, 2016 | 9.181 | 9.281 | 9.127 | 9.254 | 912,039 | -0.05(-0.57%) |
Oct 20, 2016 | 9.234 | 9.334 | 9.184 | 9.308 | 1,121,984 | +0.03(+0.29%) |
Oct 19, 2016 | 9.234 | 9.301 | 9.047 | 9.281 | 1,309,786 | +0.13(+1.38%) |
Oct 18, 2016 | 9.348 | 9.348 | 9.147 | 9.154 | 1,145,818 | -0.10(-1.08%) |
Oct 17, 2016 | 9.434 | 9.471 | 9.248 | 9.254 | 1,085,803 | -0.21(-2.26%) |
Oct 14, 2016 | 9.574 | 9.608 | 9.458 | 9.468 | 923,403 | -0.04(-0.42%) |
Oct 13, 2016 | 9.661 | 9.668 | 9.374 | 9.508 | 978,937 | -0.23(-2.40%) |
Oct 12, 2016 | 9.741 | 9.781 | 9.624 | 9.741 | 1,015,611 | +0.09(+0.90%) |
Oct 11, 2016 | 9.761 | 9.821 | 9.588 | 9.655 | 1,020,323 | -0.09(-0.89%) |
Oct 10, 2016 | 9.594 | 9.841 | 9.628 | 9.741 | 927,237 | +0.15(+1.53%) |
Oct 07, 2016 | 9.681 | 9.788 | 9.561 | 9.594 | 1,271,245 | +0.01(+0.07%) |
Oct 06, 2016 | 9.801 | 9.801 | 9.514 | 9.588 | 2,238,964 | -0.17(-1.71%) |
Oct 05, 2016 | 9.634 | 9.761 | 9.574 | 9.755 | 859,946 | +0.14(+1.46%) |
Oct 04, 2016 | 9.668 | 9.738 | 9.571 | 9.614 | 930,816 | +0.03(+0.28%) |
Oct 03, 2016 | 9.808 | 9.808 | 9.581 | 9.588 | 772,693 | -0.16(-1.64%) |
Sep 30, 2016 | 9.661 | 9.838 | 9.652 | 9.748 | 1,137,243 | +0.17(+1.74%) |
Sep 29, 2016 | 9.608 | 9.775 | 9.574 | 9.581 | 1,839,675 | +0.12(+1.27%) |
Sep 28, 2016 | 9.494 | 9.534 | 9.371 | 9.461 | 1,264,437 | -0.05(-0.49%) |
Sep 27, 2016 | 9.534 | 9.655 | 9.441 | 9.508 | 1,349,135 | -0.01(-0.07%) |
Sep 26, 2016 | 9.921 | 9.928 | 9.491 | 9.514 | 1,831,290 | -0.45(-4.49%) |
Sep 23, 2016 | 9.988 | 10.15 | 9.948 | 9.961 | 945,130 | -0.03(-0.33%) |
Sep 22, 2016 | 9.921 | 10.01 | 9.869 | 9.995 | 1,264,266 | +0.18(+1.84%) |
Sep 21, 2016 | 9.815 | 9.875 | 9.681 | 9.815 | 1,307,807 | +0.03(+0.27%) |
Sep 20, 2016 | 10.00 | 10.05 | 9.761 | 9.788 | 985,697 | -0.21(-2.07%) |
Sep 19, 2016 | 10.01 | 10.16 | 9.968 | 9.995 | 1,343,207 | +0.02(+0.20%) |
Sep 16, 2016 | 10.16 | 10.19 | 9.915 | 9.975 | 1,979,157 | -0.21(-2.03%) |
Sep 15, 2016 | 10.07 | 10.20 | 9.988 | 10.18 | 1,700,501 | +0.09(+0.86%) |
Sep 14, 2016 | 10.16 | 10.24 | 10.03 | 10.09 | 1,331,449 | -0.02(-0.20%) |
Sep 13, 2016 | 10.13 | 10.19 | 9.941 | 10.11 | 2,368,964 | -0.07(-0.66%) |
Sep 12, 2016 | 9.961 | 10.22 | 9.908 | 10.18 | 1,680,327 | +0.16(+1.60%) |
Sep 09, 2016 | 10.22 | 10.26 | 9.955 | 10.02 | 1,949,308 | -0.27(-2.59%) |
Sep 08, 2016 | 10.43 | 10.46 | 10.24 | 10.29 | 1,510,516 | -0.21(-1.97%) |
Sep 07, 2016 | 10.44 | 10.52 | 10.30 | 10.50 | 2,187,491 | +0.05(+0.51%) |
Sep 06, 2016 | 10.63 | 10.66 | 10.41 | 10.44 | 1,327,905 | -0.17(-1.63%) |
Sep 02, 2016 | 10.62 | 10.62 | 10.62 | 10.62 | 1,809,330 | +0.06(+0.54%) |
Sep 01, 2016 | 10.93 | 10.93 | 10.50 | 10.56 | 2,426,391 | -0.38(-3.49%) |
Aug 31, 2016 | 11.30 | 11.38 | 10.85 | 10.94 | 2,271,638 | -0.32(-2.81%) |
Aug 30, 2016 | 11.65 | 11.74 | 11.21 | 11.26 | 2,880,738 | -0.51(-4.36%) |
Aug 29, 2016 | 11.81 | 11.99 | 11.74 | 11.77 | 2,202,004 | -0.03(-0.22%) |
Aug 26, 2016 | 11.97 | 12.10 | 11.67 | 11.80 | 3,696,141 | -0.18(-1.48%) |
Aug 25, 2016 | 11.74 | 12.29 | 11.40 | 11.97 | 15,279,758 | +2.17(+22.15%) |
Aug 24, 2016 | 10.18 | 10.26 | 9.717 | 9.802 | 5,804,844 | -0.65(-6.23%) |
Aug 23, 2016 | 10.39 | 10.48 | 10.31 | 10.45 | 1,701,764 | +0.20(+1.99%) |
Aug 22, 2016 | 10.45 | 10.45 | 10.21 | 10.25 | 1,168,087 | -0.17(-1.64%) |
Aug 19, 2016 | 10.18 | 10.46 | 10.16 | 10.42 | 1,388,853 | +0.26(+2.52%) |
Aug 18, 2016 | 9.874 | 10.21 | 9.848 | 10.16 | 1,202,549 | +0.36(+3.69%) |
Aug 17, 2016 | 9.980 | 10.07 | 9.769 | 9.802 | 1,541,197 | -0.13(-1.32%) |
Aug 16, 2016 | 10.08 | 10.09 | 9.934 | 9.934 | 836,120 | -0.13(-1.31%) |
Aug 15, 2016 | 9.927 | 10.11 | 9.927 | 10.07 | 1,074,945 | +0.10(+0.99%) |
Aug 12, 2016 | 9.795 | 9.980 | 9.795 | 9.966 | 1,128,217 | +0.16(+1.68%) |
Aug 11, 2016 | 10.45 | 10.45 | 9.730 | 9.802 | 2,003,678 | +0.39(+4.12%) |
Aug 10, 2016 | 9.434 | 9.605 | 9.414 | 9.414 | 715,787 | +0.05(+0.56%) |
Aug 09, 2016 | 9.572 | 9.657 | 9.342 | 9.361 | 694,472 | -0.27(-2.80%) |
Aug 08, 2016 | 9.638 | 9.855 | 9.611 | 9.631 | 1,180,399 | +0.01(+0.07%) |
Aug 05, 2016 | 9.368 | 9.670 | 9.342 | 9.624 | 1,023,219 | +0.36(+3.91%) |
Aug 04, 2016 | 9.335 | 9.467 | 9.249 | 9.263 | 982,029 | -0.06(-0.64%) |
Aug 03, 2016 | 9.217 | 9.335 | 9.065 | 9.322 | 1,333,414 | -0.01(-0.07%) |
Aug 02, 2016 | 9.717 | 9.736 | 9.312 | 9.328 | 1,056,765 | -0.38(-3.93%) |
Aug 01, 2016 | 9.697 | 9.809 | 9.618 | 9.710 | 1,231,767 | +0.03(+0.27%) |
Jul 29, 2016 | 9.703 | 9.736 | 9.605 | 9.684 | 1,140,739 | -0.01(-0.07%) |
Jul 28, 2016 | 9.730 | 9.730 | 9.506 | 9.690 | 1,160,052 | -0.05(-0.47%) |
Jul 27, 2016 | 9.697 | 9.789 | 9.670 | 9.736 | 1,227,616 | +0.04(+0.41%) |
Jul 26, 2016 | 9.526 | 9.730 | 9.526 | 9.697 | 1,506,600 | +0.21(+2.22%) |
Jul 25, 2016 | 9.447 | 9.499 | 9.381 | 9.486 | 1,354,556 | +0.04(+0.42%) |
Jul 22, 2016 | 9.473 | 9.499 | 9.319 | 9.447 | 730,855 | -0.04(-0.42%) |
Jul 21, 2016 | 9.526 | 9.631 | 9.437 | 9.486 | 954,168 | +0.01(+0.07%) |
Jul 20, 2016 | 9.447 | 9.545 | 9.384 | 9.480 | 883,891 | +0.08(+0.84%) |
Jul 19, 2016 | 9.638 | 9.651 | 9.381 | 9.401 | 2,166,607 | -0.72(-7.09%) |
Jul 18, 2016 | 10.11 | 10.16 | 9.999 | 10.12 | 970,571 | +0.06(+0.59%) |
Jul 15, 2016 | 10.18 | 10.27 | 10.05 | 10.06 | 1,105,850 | -0.05(-0.52%) |
Jul 14, 2016 | 10.21 | 10.33 | 10.11 | 10.11 | 691,032 | -0.10(-0.97%) |
Jul 13, 2016 | 10.30 | 10.34 | 10.17 | 10.21 | 859,647 | -0.09(-0.83%) |
Jul 12, 2016 | 10.18 | 10.38 | 10.16 | 10.30 | 1,431,738 | +0.16(+1.56%) |
Jul 11, 2016 | 10.07 | 10.15 | 9.934 | 10.14 | 1,196,805 | +0.14(+1.45%) |
Jul 08, 2016 | 9.855 | 10.03 | 9.677 | 9.993 | 1,032,858 | +0.32(+3.26%) |
Jul 07, 2016 | 9.703 | 9.789 | 9.565 | 9.677 | 1,295,234 | -0.01(-0.07%) |
Jul 06, 2016 | 9.506 | 9.717 | 9.361 | 9.684 | 1,446,083 | +0.14(+1.52%) |
Jul 05, 2016 | 9.861 | 9.950 | 9.503 | 9.539 | 1,091,405 | -0.37(-3.72%) |
Jul 01, 2016 | 9.868 | 9.907 | 9.907 | 9.907 | 942,001 | +0.01(+0.07%) |
Jun 30, 2016 | 9.684 | 9.907 | 9.631 | 9.901 | 1,355,816 | +0.26(+2.73%) |
Jun 29, 2016 | 9.526 | 9.670 | 9.486 | 9.638 | 1,043,914 | +0.24(+2.52%) |
Jun 28, 2016 | 9.440 | 9.592 | 9.309 | 9.401 | 1,295,570 | +0.04(+0.42%) |
Jun 27, 2016 | 9.585 | 9.585 | 9.138 | 9.361 | 1,852,684 | -0.36(-3.66%) |
Jun 24, 2016 | 9.730 | 9.861 | 9.624 | 9.717 | 1,835,034 | -0.35(-3.46%) |
Jun 23, 2016 | 10.18 | 10.28 | 10.06 | 10.07 | 1,432,158 | +0.00(+0.00%) |
Jun 22, 2016 | 10.39 | 10.41 | 10.07 | 10.07 | 1,257,650 | -0.27(-2.61%) |
Jun 21, 2016 | 10.39 | 10.39 | 10.19 | 10.33 | 1,446,383 | +0.02(+0.19%) |
Jun 20, 2016 | 10.33 | 10.55 | 10.30 | 10.32 | 1,546,201 | +0.16(+1.62%) |
Jun 17, 2016 | 9.999 | 10.35 | 9.953 | 10.15 | 2,464,550 | +0.13(+1.31%) |
Jun 16, 2016 | 10.29 | 10.33 | 9.966 | 10.02 | 1,596,335 | -0.28(-2.68%) |
Jun 15, 2016 | 10.03 | 10.37 | 9.993 | 10.30 | 1,969,891 | +0.28(+2.76%) |
Jun 14, 2016 | 10.03 | 10.14 | 9.848 | 10.02 | 1,082,608 | -0.01(-0.13%) |
Jun 13, 2016 | 10.03 | 10.12 | 9.980 | 10.03 | 1,246,912 | -0.03(-0.33%) |
Jun 10, 2016 | 9.940 | 10.12 | 9.552 | 10.07 | 2,248,431 | -0.04(-0.39%) |
Jun 09, 2016 | 10.37 | 10.45 | 10.03 | 10.10 | 2,067,979 | -0.27(-2.60%) |
Jun 08, 2016 | 10.39 | 10.48 | 10.24 | 10.37 | 1,936,087 | -0.05(-0.50%) |
Jun 07, 2016 | 10.24 | 10.51 | 10.11 | 10.43 | 1,412,074 | +0.13(+1.28%) |
Jun 06, 2016 | 10.23 | 10.35 | 10.03 | 10.30 | 2,663,427 | +0.06(+0.61%) |
Jun 03, 2016 | 10.47 | 10.51 | 10.19 | 10.23 | 2,196,653 | -0.21(-2.05%) |
Jun 02, 2016 | 10.16 | 10.45 | 10.15 | 10.45 | 2,228,051 | +0.30(+3.01%) |
Jun 01, 2016 | 10.18 | 10.29 | 10.05 | 10.14 | 1,996,477 | -0.08(-0.82%) |
May 31, 2016 | 10.25 | 10.34 | 10.14 | 10.23 | 2,304,705 | -0.05(-0.50%) |
May 27, 2016 | 10.28 | 10.28 | 10.28 | 10.28 | 2,448,515 | +0.14(+1.41%) |
May 26, 2016 | 10.60 | 10.67 | 9.682 | 10.14 | 7,393,444 | -0.53(-4.98%) |
May 25, 2016 | 10.43 | 10.83 | 10.26 | 10.67 | 5,100,301 | +0.12(+1.17%) |
May 24, 2016 | 10.63 | 10.78 | 10.49 | 10.54 | 1,428,719 | -0.08(-0.79%) |
May 23, 2016 | 10.67 | 10.85 | 10.63 | 10.63 | 1,269,935 | -0.03(-0.24%) |
May 20, 2016 | 10.37 | 10.66 | 10.27 | 10.65 | 1,306,001 | +0.28(+2.69%) |
May 19, 2016 | 10.38 | 10.61 | 10.32 | 10.38 | 1,721,438 | +0.03(+0.31%) |
May 18, 2016 | 10.25 | 10.42 | 10.16 | 10.34 | 1,733,964 | +0.01(+0.13%) |
May 17, 2016 | 10.44 | 10.53 | 10.30 | 10.33 | 1,874,870 | -0.11(-1.06%) |
May 16, 2016 | 10.38 | 10.52 | 10.29 | 10.44 | 1,023,896 | +0.06(+0.62%) |
May 13, 2016 | 10.47 | 10.67 | 10.28 | 10.38 | 866,875 | -0.18(-1.72%) |
May 12, 2016 | 10.43 | 10.62 | 10.27 | 10.56 | 1,458,097 | +0.12(+1.18%) |
May 11, 2016 | 10.82 | 10.82 | 10.37 | 10.43 | 2,008,607 | -0.73(-6.56%) |
May 10, 2016 | 11.02 | 11.22 | 10.96 | 11.17 | 889,216 | -0.08(-0.69%) |
May 09, 2016 | 10.95 | 11.30 | 10.94 | 11.24 | 859,860 | +0.29(+2.60%) |
May 06, 2016 | 10.91 | 11.01 | 10.85 | 10.96 | 1,058,081 | +0.06(+0.53%) |
May 05, 2016 | 11.39 | 11.48 | 10.90 | 10.90 | 2,118,206 | -0.59(-5.14%) |
May 04, 2016 | 11.43 | 11.63 | 11.32 | 11.49 | 877,352 | +0.03(+0.28%) |
May 03, 2016 | 11.83 | 11.88 | 11.43 | 11.46 | 1,071,873 | -0.40(-3.34%) |
May 02, 2016 | 11.93 | 11.93 | 11.48 | 11.85 | 1,170,031 | -0.05(-0.38%) |
Apr 29, 2016 | 11.85 | 11.94 | 11.73 | 11.90 | 1,671,831 | +0.03(+0.22%) |
Apr 28, 2016 | 11.91 | 12.02 | 11.84 | 11.87 | 1,099,779 | -0.12(-0.97%) |
Apr 27, 2016 | 11.90 | 12.02 | 11.81 | 11.99 | 762,911 | +0.05(+0.38%) |
Apr 26, 2016 | 11.72 | 11.96 | 11.65 | 11.94 | 709,122 | +0.27(+2.33%) |
Apr 25, 2016 | 11.74 | 11.74 | 11.51 | 11.67 | 806,873 | -0.12(-1.05%) |
Apr 22, 2016 | 11.74 | 11.88 | 11.72 | 11.80 | 808,401 | +0.06(+0.50%) |
Apr 21, 2016 | 11.78 | 11.83 | 11.64 | 11.74 | 892,947 | +0.05(+0.39%) |
Apr 20, 2016 | 11.64 | 11.79 | 11.58 | 11.69 | 766,817 | +0.05(+0.45%) |
Apr 19, 2016 | 11.41 | 11.71 | 11.41 | 11.64 | 1,346,839 | +0.29(+2.51%) |
Apr 18, 2016 | 11.28 | 11.51 | 11.20 | 11.35 | 864,405 | +0.00(+0.00%) |
Apr 15, 2016 | 11.27 | 11.38 | 11.24 | 11.35 | 690,963 | +0.05(+0.46%) |
Apr 14, 2016 | 11.41 | 11.41 | 11.18 | 11.30 | 665,495 | -0.13(-1.13%) |
Apr 13, 2016 | 11.12 | 11.46 | 11.12 | 11.43 | 1,309,940 | +0.38(+3.40%) |
Apr 12, 2016 | 10.81 | 11.09 | 10.65 | 11.06 | 1,459,822 | +0.23(+2.10%) |
Apr 11, 2016 | 11.00 | 11.00 | 10.78 | 10.83 | 1,389,832 | -0.11(-1.01%) |
Apr 08, 2016 | 11.17 | 11.18 | 10.84 | 10.94 | 2,026,349 | -0.31(-2.77%) |
Apr 07, 2016 | 11.51 | 11.72 | 11.18 | 11.25 | 2,584,639 | -0.31(-2.69%) |
Apr 06, 2016 | 11.56 | 11.77 | 11.38 | 11.56 | 2,489,124 | +0.00(+0.00%) |
Apr 05, 2016 | 11.76 | 11.86 | 11.55 | 11.56 | 1,366,934 | -0.28(-2.35%) |
Apr 04, 2016 | 12.20 | 12.22 | 11.80 | 11.84 | 934,600 | -0.34(-2.82%) |