Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.40 | 19.00 | 17.60 | 18.70 | 73,711 | -0.10(-0.53%) |
Mar 30, 2017 | 18.90 | 19.30 | 18.10 | 18.80 | 109,133 | -0.10(-0.53%) |
Mar 29, 2017 | 17.80 | 19.20 | 17.40 | 18.90 | 213,937 | +1.20(+6.78%) |
Mar 28, 2017 | 17.40 | 18.20 | 17.20 | 17.70 | 219,960 | +0.60(+3.51%) |
Mar 27, 2017 | 16.90 | 17.20 | 16.10 | 17.10 | 61,220 | +0.20(+1.18%) |
Mar 24, 2017 | 16.20 | 16.90 | 16.20 | 16.90 | 54,814 | +0.70(+4.32%) |
Mar 23, 2017 | 15.70 | 16.60 | 15.47 | 16.20 | 56,955 | +0.40(+2.53%) |
Mar 22, 2017 | 16.20 | 16.20 | 15.40 | 15.80 | 104,348 | -0.40(-2.47%) |
Mar 21, 2017 | 17.60 | 17.70 | 16.10 | 16.20 | 201,224 | -1.50(-8.47%) |
Mar 20, 2017 | 18.00 | 18.00 | 17.30 | 17.70 | 58,021 | -0.40(-2.21%) |
Mar 17, 2017 | 17.70 | 18.30 | 17.23 | 18.10 | 119,985 | +0.70(+4.02%) |
Mar 16, 2017 | 17.00 | 18.30 | 16.80 | 17.40 | 180,395 | +0.50(+2.96%) |
Mar 15, 2017 | 16.90 | 17.30 | 16.70 | 16.90 | 120,882 | +0.00(+0.00%) |
Mar 14, 2017 | 17.00 | 17.70 | 16.10 | 16.90 | 115,245 | +0.00(+0.00%) |
Mar 13, 2017 | 17.30 | 18.50 | 16.90 | 16.90 | 126,366 | -0.20(-1.17%) |
Mar 10, 2017 | 16.70 | 17.30 | 16.60 | 17.10 | 96,775 | +0.60(+3.64%) |
Mar 09, 2017 | 16.70 | 17.00 | 16.50 | 16.50 | 64,448 | -0.20(-1.20%) |
Mar 08, 2017 | 17.00 | 17.30 | 16.70 | 16.70 | 118,193 | -0.20(-1.18%) |
Mar 07, 2017 | 16.90 | 17.50 | 16.90 | 16.90 | 115,187 | +0.00(+0.00%) |
Mar 06, 2017 | 17.30 | 17.40 | 16.70 | 16.90 | 114,719 | -0.40(-2.31%) |
Mar 03, 2017 | 17.00 | 17.45 | 16.50 | 17.30 | 61,473 | +0.30(+1.76%) |
Mar 02, 2017 | 17.80 | 18.20 | 16.90 | 17.00 | 67,348 | -0.60(-3.41%) |
Mar 01, 2017 | 17.10 | 18.25 | 17.10 | 17.60 | 68,347 | +0.70(+4.14%) |
Feb 28, 2017 | 17.10 | 18.40 | 16.80 | 16.90 | 165,498 | -0.30(-1.74%) |
Feb 27, 2017 | 18.20 | 18.30 | 17.20 | 17.20 | 119,820 | -0.70(-3.91%) |
Feb 24, 2017 | 19.40 | 19.40 | 17.95 | 17.90 | 155,940 | -1.40(-7.25%) |
Feb 23, 2017 | 19.00 | 19.60 | 17.80 | 19.30 | 102,288 | +0.60(+3.21%) |
Feb 22, 2017 | 21.00 | 22.20 | 17.40 | 18.70 | 396,247 | -1.70(-8.33%) |
Feb 21, 2017 | 19.30 | 20.50 | 19.10 | 20.40 | 137,741 | +1.40(+7.37%) |
Feb 17, 2017 | 19.00 | 19.00 | 19.00 | 0 | +0.30(+1.60%) | |
Feb 16, 2017 | 18.40 | 19.10 | 18.35 | 18.70 | 73,825 | +0.00(+0.00%) |
Feb 15, 2017 | 20.10 | 20.60 | 18.70 | 18.70 | 122,754 | -1.60(-7.88%) |
Feb 14, 2017 | 20.40 | 21.36 | 20.00 | 20.30 | 122,919 | +0.30(+1.50%) |
Feb 13, 2017 | 19.20 | 20.30 | 19.10 | 20.00 | 83,318 | +1.00(+5.26%) |
Feb 10, 2017 | 19.10 | 19.70 | 18.80 | 19.00 | 55,345 | +0.00(+0.00%) |
Feb 09, 2017 | 18.40 | 19.30 | 18.40 | 19.00 | 57,292 | +0.60(+3.26%) |
Feb 08, 2017 | 19.90 | 20.10 | 17.60 | 18.40 | 141,791 | -1.50(-7.54%) |
Feb 07, 2017 | 19.90 | 20.60 | 19.40 | 19.90 | 93,632 | +0.20(+1.02%) |
Feb 06, 2017 | 19.30 | 20.10 | 19.20 | 19.70 | 61,521 | +0.30(+1.55%) |
Feb 03, 2017 | 18.70 | 19.50 | 18.70 | 19.40 | 55,579 | +0.50(+2.65%) |
Feb 02, 2017 | 19.10 | 19.40 | 18.00 | 18.90 | 57,465 | -0.30(-1.56%) |
Feb 01, 2017 | 19.70 | 20.00 | 18.70 | 19.20 | 99,071 | -0.40(-2.04%) |
Jan 31, 2017 | 19.40 | 19.80 | 18.10 | 19.60 | 112,558 | +0.10(+0.51%) |
Jan 30, 2017 | 19.10 | 19.50 | 17.50 | 19.50 | 115,007 | -0.10(-0.51%) |
Jan 27, 2017 | 20.60 | 20.60 | 18.60 | 19.60 | 128,593 | -0.90(-4.39%) |
Jan 26, 2017 | 20.70 | 21.00 | 20.00 | 20.50 | 88,786 | -0.40(-1.91%) |
Jan 25, 2017 | 20.80 | 21.40 | 20.30 | 20.90 | 110,893 | -0.10(-0.48%) |
Jan 24, 2017 | 21.70 | 21.80 | 19.20 | 21.00 | 250,588 | -0.90(-4.11%) |
Jan 23, 2017 | 20.00 | 22.00 | 20.00 | 21.90 | 382,308 | +1.90(+9.50%) |
Jan 20, 2017 | 17.00 | 20.50 | 17.00 | 20.00 | 376,126 | +3.00(+17.65%) |
Jan 19, 2017 | 17.00 | 17.20 | 16.90 | 17.00 | 77,634 | +0.00(+0.00%) |
Jan 18, 2017 | 17.10 | 17.10 | 16.59 | 17.00 | 66,156 | +0.30(+1.80%) |
Jan 17, 2017 | 17.10 | 17.40 | 16.40 | 16.70 | 65,889 | -0.40(-2.34%) |
Jan 13, 2017 | 17.10 | 17.10 | 17.10 | 0 | +1.10(+6.88%) | |
Jan 12, 2017 | 16.40 | 16.80 | 15.85 | 16.00 | 47,087 | -0.50(-3.03%) |
Jan 11, 2017 | 15.80 | 16.80 | 15.60 | 16.50 | 73,028 | +0.60(+3.77%) |
Jan 10, 2017 | 15.70 | 16.00 | 15.20 | 15.90 | 37,746 | +0.10(+0.63%) |
Jan 09, 2017 | 16.10 | 16.29 | 15.50 | 15.80 | 45,655 | -0.40(-2.47%) |
Jan 06, 2017 | 16.60 | 16.60 | 15.65 | 16.20 | 68,232 | -0.20(-1.22%) |
Jan 05, 2017 | 15.90 | 16.80 | 15.80 | 16.40 | 106,145 | +0.60(+3.80%) |
Jan 04, 2017 | 15.30 | 16.50 | 15.30 | 15.80 | 164,910 | +0.70(+4.64%) |
Jan 03, 2017 | 14.80 | 15.20 | 14.00 | 15.10 | 116,779 | +1.00(+7.09%) |
Dec 30, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.10(+0.71%) | |
Dec 29, 2016 | 14.00 | 14.90 | 13.55 | 14.00 | 164,205 | -0.10(-0.71%) |
Dec 28, 2016 | 16.10 | 16.80 | 14.00 | 14.10 | 241,785 | -2.00(-12.42%) |
Dec 27, 2016 | 15.20 | 16.10 | 15.10 | 16.10 | 112,260 | +0.70(+4.55%) |
Dec 23, 2016 | 15.40 | 15.40 | 15.40 | 0 | +0.30(+1.99%) | |
Dec 22, 2016 | 13.60 | 15.40 | 13.40 | 15.10 | 529,297 | +2.70(+21.77%) |
Dec 21, 2016 | 12.80 | 12.80 | 12.00 | 12.40 | 77,240 | +0.00(+0.00%) |
Dec 20, 2016 | 12.40 | 12.80 | 12.20 | 12.40 | 38,392 | +0.20(+1.64%) |
Dec 19, 2016 | 12.60 | 13.40 | 12.20 | 12.20 | 59,241 | -0.50(-3.94%) |
Dec 16, 2016 | 14.80 | 14.90 | 12.55 | 12.70 | 158,154 | -1.20(-8.63%) |
Dec 15, 2016 | 12.00 | 14.10 | 11.45 | 13.90 | 227,172 | +2.30(+19.83%) |
Dec 14, 2016 | 12.30 | 12.30 | 11.40 | 11.60 | 102,031 | -0.40(-3.33%) |
Dec 13, 2016 | 12.50 | 12.50 | 11.90 | 12.00 | 80,871 | -0.50(-4.00%) |
Dec 12, 2016 | 13.30 | 13.60 | 11.80 | 12.50 | 154,468 | -1.10(-8.09%) |
Dec 09, 2016 | 14.70 | 14.70 | 13.20 | 13.60 | 99,652 | -0.80(-5.56%) |
Dec 08, 2016 | 14.30 | 15.00 | 13.50 | 14.40 | 69,644 | +0.10(+0.70%) |
Dec 07, 2016 | 16.00 | 16.20 | 14.00 | 14.30 | 149,512 | -1.70(-10.62%) |
Dec 06, 2016 | 16.00 | 16.50 | 15.60 | 16.00 | 64,257 | -0.10(-0.62%) |
Dec 05, 2016 | 16.40 | 16.90 | 16.00 | 16.10 | 44,863 | -0.20(-1.23%) |
Dec 02, 2016 | 16.50 | 16.50 | 15.80 | 16.30 | 49,681 | -0.10(-0.61%) |
Dec 01, 2016 | 16.80 | 16.90 | 15.80 | 16.40 | 88,124 | +0.10(+0.61%) |
Nov 30, 2016 | 17.00 | 17.00 | 16.20 | 16.30 | 87,647 | -0.50(-2.98%) |
Nov 29, 2016 | 16.90 | 17.10 | 16.30 | 16.80 | 81,025 | -0.10(-0.59%) |
Nov 28, 2016 | 16.20 | 17.10 | 15.60 | 16.90 | 125,178 | +0.50(+3.05%) |
Nov 25, 2016 | 16.80 | 17.10 | 16.10 | 16.40 | 42,303 | -0.40(-2.38%) |
Nov 23, 2016 | 16.80 | 16.80 | 16.80 | 0 | +1.20(+7.69%) | |
Nov 22, 2016 | 17.40 | 18.10 | 13.80 | 15.60 | 371,589 | -0.90(-5.45%) |
Nov 21, 2016 | 17.00 | 18.50 | 16.10 | 16.50 | 309,155 | -0.30(-1.79%) |
Nov 18, 2016 | 17.00 | 18.30 | 16.50 | 16.80 | 201,736 | -0.50(-2.89%) |
Nov 17, 2016 | 20.30 | 21.10 | 13.90 | 17.30 | 748,002 | +0.00(+0.00%) |
Nov 16, 2016 | 20.30 | 24.00 | 17.40 | 17.30 | 1,223,554 | -0.60(-3.35%) |
Nov 15, 2016 | 18.30 | 19.70 | 17.30 | 17.90 | 526,947 | +1.20(+7.19%) |
Nov 14, 2016 | 15.40 | 17.40 | 15.20 | 16.70 | 306,784 | +1.50(+9.87%) |
Nov 11, 2016 | 12.50 | 15.30 | 12.21 | 15.20 | 340,901 | +3.00(+24.59%) |
Nov 10, 2016 | 10.50 | 12.70 | 10.50 | 12.20 | 187,035 | +1.50(+14.02%) |
Nov 09, 2016 | 10.10 | 10.90 | 10.00 | 10.70 | 64,063 | +0.30(+2.88%) |
Nov 08, 2016 | 10.40 | 11.00 | 10.10 | 10.40 | 63,750 | +0.00(+0.00%) |
Nov 07, 2016 | 10.30 | 10.80 | 10.30 | 10.40 | 32,063 | +0.20(+1.96%) |
Nov 04, 2016 | 10.00 | 10.30 | 10.00 | 10.20 | 26,246 | +0.20(+2.00%) |
Nov 03, 2016 | 10.10 | 10.40 | 10.00 | 10.00 | 29,000 | -0.20(-1.96%) |
Nov 02, 2016 | 10.60 | 11.00 | 10.10 | 10.20 | 66,326 | -0.40(-3.77%) |
Nov 01, 2016 | 10.60 | 11.35 | 10.50 | 10.60 | 59,614 | +0.00(+0.00%) |
Oct 31, 2016 | 11.00 | 11.20 | 10.50 | 10.60 | 44,238 | -0.30(-2.75%) |
Oct 28, 2016 | 11.30 | 11.70 | 10.80 | 10.90 | 78,480 | -0.60(-5.22%) |
Oct 27, 2016 | 11.80 | 11.80 | 11.30 | 11.50 | 44,078 | -0.10(-0.86%) |
Oct 26, 2016 | 11.70 | 12.30 | 11.60 | 11.60 | 38,821 | -0.20(-1.69%) |
Oct 25, 2016 | 11.80 | 12.50 | 11.70 | 11.80 | 51,146 | -0.20(-1.67%) |
Oct 24, 2016 | 11.60 | 12.00 | 11.50 | 12.00 | 43,248 | +0.20(+1.69%) |
Oct 21, 2016 | 11.60 | 11.90 | 11.50 | 11.80 | 19,932 | +0.00(+0.00%) |
Oct 20, 2016 | 11.40 | 11.90 | 11.30 | 11.80 | 43,700 | +0.20(+1.72%) |
Oct 19, 2016 | 12.20 | 12.50 | 11.20 | 11.60 | 57,416 | -0.40(-3.33%) |
Oct 18, 2016 | 11.40 | 12.45 | 11.20 | 12.00 | 133,180 | +0.60(+5.26%) |
Oct 17, 2016 | 10.90 | 11.40 | 10.80 | 11.40 | 26,541 | +0.40(+3.64%) |
Oct 14, 2016 | 10.80 | 11.20 | 10.65 | 11.00 | 47,647 | +0.30(+2.80%) |
Oct 13, 2016 | 11.20 | 11.20 | 10.60 | 10.70 | 31,753 | -0.40(-3.60%) |
Oct 12, 2016 | 11.00 | 11.70 | 11.00 | 11.10 | 39,929 | +0.10(+0.91%) |
Oct 11, 2016 | 11.60 | 11.80 | 10.90 | 11.00 | 48,341 | -0.80(-6.78%) |
Oct 10, 2016 | 11.70 | 11.80 | 11.70 | 11.80 | 20,130 | +0.20(+1.72%) |
Oct 07, 2016 | 11.90 | 12.10 | 11.50 | 11.60 | 26,883 | -0.20(-1.69%) |
Oct 06, 2016 | 12.30 | 12.50 | 11.60 | 11.80 | 53,568 | -0.40(-3.28%) |
Oct 05, 2016 | 12.30 | 12.80 | 12.10 | 12.20 | 59,976 | +0.00(+0.00%) |
Oct 04, 2016 | 12.60 | 12.90 | 12.00 | 12.20 | 56,994 | -0.30(-2.40%) |
Oct 03, 2016 | 12.30 | 12.62 | 11.90 | 12.50 | 27,183 | +0.40(+3.31%) |
Sep 30, 2016 | 11.90 | 12.20 | 11.70 | 12.10 | 33,455 | +0.40(+3.42%) |
Sep 29, 2016 | 12.50 | 12.60 | 11.60 | 11.70 | 40,879 | -0.80(-6.40%) |
Sep 28, 2016 | 11.90 | 12.70 | 11.50 | 12.50 | 53,277 | +0.70(+5.93%) |
Sep 27, 2016 | 11.50 | 12.00 | 11.30 | 11.80 | 28,700 | +0.00(+0.00%) |
Sep 26, 2016 | 12.30 | 12.50 | 11.80 | 11.80 | 44,799 | -0.70(-5.60%) |
Sep 23, 2016 | 13.40 | 14.20 | 12.11 | 12.50 | 126,359 | -0.80(-6.02%) |
Sep 22, 2016 | 11.70 | 14.00 | 11.65 | 13.30 | 261,259 | +1.80(+15.65%) |
Sep 21, 2016 | 11.30 | 11.80 | 11.20 | 11.50 | 65,408 | +0.20(+1.77%) |
Sep 20, 2016 | 11.10 | 12.00 | 11.10 | 11.30 | 79,287 | +0.20(+1.80%) |
Sep 19, 2016 | 11.70 | 12.10 | 11.00 | 11.10 | 38,913 | -0.60(-5.13%) |
Sep 16, 2016 | 10.90 | 11.70 | 10.75 | 11.70 | 35,717 | +0.80(+7.34%) |
Sep 15, 2016 | 10.50 | 11.00 | 10.50 | 10.90 | 23,290 | +0.40(+3.81%) |
Sep 14, 2016 | 10.50 | 10.80 | 10.20 | 10.50 | 21,249 | +0.00(+0.00%) |
Sep 13, 2016 | 11.20 | 11.30 | 10.50 | 10.50 | 45,801 | -0.80(-7.08%) |
Sep 12, 2016 | 10.70 | 11.70 | 10.60 | 11.30 | 34,059 | +0.30(+2.73%) |
Sep 09, 2016 | 11.60 | 11.70 | 10.60 | 11.00 | 58,385 | -0.50(-4.35%) |
Sep 08, 2016 | 10.70 | 11.70 | 10.70 | 11.50 | 69,414 | +0.50(+4.55%) |
Sep 07, 2016 | 10.20 | 11.00 | 10.20 | 11.00 | 66,021 | +0.60(+5.77%) |
Sep 06, 2016 | 10.30 | 10.40 | 10.10 | 10.40 | 30,953 | +0.10(+0.97%) |
Sep 02, 2016 | 10.00 | 10.30 | 10.30 | 10.30 | 21,180 | +0.30(+3.00%) |
Sep 01, 2016 | 10.00 | 10.50 | 9.800 | 10.00 | 60,220 | +0.04(+0.39%) |
Aug 31, 2016 | 10.10 | 10.10 | 9.800 | 9.961 | 22,032 | -0.04(-0.39%) |
Aug 30, 2016 | 10.10 | 10.19 | 9.800 | 10.00 | 26,763 | -0.10(-0.99%) |
Aug 29, 2016 | 9.600 | 10.10 | 9.575 | 10.10 | 77,149 | +0.41(+4.28%) |
Aug 26, 2016 | 9.900 | 10.20 | 9.600 | 9.685 | 55,484 | -0.01(-0.13%) |
Aug 25, 2016 | 9.900 | 10.10 | 8.600 | 9.698 | 145,722 | -0.60(-5.84%) |
Aug 24, 2016 | 10.30 | 10.50 | 10.20 | 10.30 | 18,942 | -0.10(-0.96%) |
Aug 23, 2016 | 10.20 | 10.50 | 10.10 | 10.40 | 20,584 | +0.20(+1.96%) |
Aug 22, 2016 | 10.10 | 10.20 | 9.800 | 10.20 | 24,355 | -0.10(-0.97%) |
Aug 19, 2016 | 10.50 | 10.60 | 10.20 | 10.30 | 13,964 | -0.20(-1.90%) |
Aug 18, 2016 | 10.20 | 10.60 | 10.00 | 10.50 | 30,981 | +0.50(+5.00%) |
Aug 17, 2016 | 10.30 | 10.31 | 10.00 | 10.00 | 49,814 | -0.30(-2.91%) |
Aug 16, 2016 | 10.30 | 10.72 | 10.30 | 10.30 | 40,083 | -0.30(-2.83%) |
Aug 15, 2016 | 10.40 | 10.90 | 10.40 | 10.60 | 38,848 | +0.30(+2.91%) |
Aug 12, 2016 | 10.10 | 10.60 | 10.10 | 10.30 | 24,826 | +0.20(+1.98%) |
Aug 11, 2016 | 10.40 | 10.40 | 10.10 | 10.10 | 30,853 | -0.20(-1.94%) |
Aug 10, 2016 | 10.50 | 10.90 | 10.20 | 10.30 | 51,777 | -0.30(-2.83%) |
Aug 09, 2016 | 11.40 | 11.40 | 10.60 | 10.60 | 40,355 | -0.60(-5.36%) |
Aug 08, 2016 | 11.00 | 11.30 | 10.80 | 11.20 | 52,243 | +0.40(+3.70%) |
Aug 05, 2016 | 10.60 | 11.00 | 10.50 | 10.80 | 55,210 | +0.30(+2.86%) |
Aug 04, 2016 | 10.30 | 10.60 | 10.10 | 10.50 | 39,275 | +0.30(+2.94%) |
Aug 03, 2016 | 9.501 | 10.30 | 9.500 | 10.20 | 45,752 | +0.57(+5.91%) |
Aug 02, 2016 | 9.579 | 10.30 | 9.200 | 9.631 | 61,023 | +0.26(+2.73%) |
Aug 01, 2016 | 9.988 | 9.994 | 9.100 | 9.375 | 48,467 | -0.03(-0.27%) |
Jul 29, 2016 | 9.200 | 9.860 | 9.200 | 9.400 | 40,583 | +0.01(+0.14%) |
Jul 28, 2016 | 10.10 | 10.60 | 9.000 | 9.387 | 114,021 | -0.91(-8.86%) |
Jul 27, 2016 | 10.70 | 11.49 | 10.30 | 10.30 | 52,542 | -0.60(-5.50%) |
Jul 26, 2016 | 11.10 | 11.10 | 10.80 | 10.90 | 32,373 | +0.10(+0.93%) |
Jul 25, 2016 | 12.00 | 12.20 | 10.80 | 10.80 | 89,266 | -1.10(-9.24%) |
Jul 22, 2016 | 11.80 | 12.10 | 11.38 | 11.90 | 138,831 | +0.10(+0.85%) |
Jul 21, 2016 | 10.30 | 12.70 | 10.20 | 11.80 | 279,224 | +1.60(+15.69%) |
Jul 20, 2016 | 10.10 | 10.40 | 9.700 | 10.20 | 47,049 | +0.00(+0.00%) |
Jul 19, 2016 | 10.00 | 10.50 | 10.00 | 10.20 | 57,409 | +0.00(+0.00%) |
Jul 18, 2016 | 9.599 | 10.50 | 9.239 | 10.20 | 77,257 | +0.40(+4.09%) |
Jul 15, 2016 | 10.00 | 10.10 | 9.248 | 9.799 | 100,006 | -0.18(-1.79%) |
Jul 14, 2016 | 10.50 | 10.90 | 9.693 | 9.978 | 105,458 | -0.42(-4.06%) |
Jul 13, 2016 | 9.800 | 11.00 | 9.600 | 10.40 | 200,474 | +0.99(+10.50%) |
Jul 12, 2016 | 8.901 | 9.579 | 8.900 | 9.412 | 104,449 | +0.58(+6.51%) |
Jul 11, 2016 | 9.000 | 9.482 | 8.530 | 8.837 | 115,302 | +0.08(+0.97%) |
Jul 08, 2016 | 8.600 | 9.000 | 8.230 | 8.752 | 101,369 | +0.52(+6.34%) |
Jul 07, 2016 | 8.000 | 8.790 | 8.000 | 8.230 | 67,218 | +0.03(+0.37%) |
Jul 06, 2016 | 8.400 | 8.500 | 7.900 | 8.200 | 84,600 | +0.02(+0.26%) |
Jul 05, 2016 | 8.800 | 8.800 | 8.000 | 8.179 | 120,502 | -0.68(-7.72%) |
Jul 01, 2016 | 8.400 | 8.863 | 8.863 | 8.863 | 162,140 | +0.76(+9.42%) |
Jun 30, 2016 | 8.450 | 8.844 | 8.100 | 8.100 | 91,345 | -0.10(-1.22%) |
Jun 29, 2016 | 8.809 | 8.965 | 8.200 | 8.200 | 106,058 | +0.30(+3.80%) |
Jun 28, 2016 | 7.280 | 8.800 | 7.280 | 7.900 | 146,991 | +0.90(+12.86%) |
Jun 27, 2016 | 8.126 | 8.350 | 7.000 | 7.000 | 175,145 | -1.29(-15.57%) |
Jun 24, 2016 | 9.200 | 9.298 | 8.291 | 8.291 | 919,510 | -1.36(-14.07%) |
Jun 23, 2016 | 9.200 | 9.764 | 9.062 | 9.649 | 102,161 | +0.64(+7.14%) |
Jun 22, 2016 | 9.000 | 9.333 | 9.000 | 9.006 | 108,430 | -0.23(-2.46%) |
Jun 21, 2016 | 9.700 | 10.20 | 9.100 | 9.233 | 138,978 | -0.67(-6.74%) |
Jun 20, 2016 | 10.20 | 10.70 | 9.776 | 9.900 | 68,176 | -0.04(-0.45%) |
Jun 17, 2016 | 9.500 | 10.39 | 9.424 | 9.945 | 172,246 | +0.52(+5.48%) |
Jun 16, 2016 | 9.500 | 9.700 | 9.065 | 9.428 | 64,423 | -0.07(-0.76%) |
Jun 15, 2016 | 9.800 | 9.999 | 9.071 | 9.500 | 47,938 | -0.06(-0.66%) |
Jun 14, 2016 | 9.500 | 9.718 | 9.398 | 9.563 | 70,231 | +0.36(+3.92%) |
Jun 13, 2016 | 10.00 | 10.20 | 9.000 | 9.202 | 132,026 | -1.00(-9.78%) |
Jun 10, 2016 | 11.00 | 11.00 | 10.20 | 10.20 | 46,183 | -0.80(-7.27%) |
Jun 09, 2016 | 11.00 | 11.00 | 10.50 | 11.00 | 42,327 | +0.10(+0.92%) |
Jun 08, 2016 | 11.30 | 11.30 | 10.70 | 10.90 | 54,250 | -0.20(-1.80%) |
Jun 07, 2016 | 10.60 | 11.50 | 10.60 | 11.10 | 80,663 | +0.50(+4.72%) |
Jun 06, 2016 | 10.80 | 11.20 | 10.60 | 10.60 | 95,684 | -0.20(-1.85%) |
Jun 03, 2016 | 10.90 | 11.20 | 10.50 | 10.80 | 44,102 | -0.10(-0.92%) |
Jun 02, 2016 | 11.00 | 11.70 | 10.60 | 10.90 | 64,076 | -0.50(-4.39%) |
Jun 01, 2016 | 10.80 | 11.50 | 10.20 | 11.40 | 106,954 | +0.30(+2.70%) |
May 31, 2016 | 10.50 | 11.20 | 10.40 | 11.10 | 128,100 | +0.60(+5.71%) |
May 27, 2016 | 9.900 | 10.50 | 10.50 | 10.50 | 179,580 | +0.40(+3.96%) |
May 26, 2016 | 10.30 | 11.00 | 9.023 | 10.10 | 375,178 | +0.40(+4.12%) |
May 25, 2016 | 7.079 | 9.800 | 7.079 | 9.700 | 593,603 | +3.30(+51.56%) |
May 24, 2016 | 7.300 | 7.300 | 5.700 | 6.400 | 651,220 | -0.71(-10.05%) |
May 23, 2016 | 7.100 | 7.630 | 6.800 | 7.115 | 150,324 | -0.08(-1.10%) |
May 20, 2016 | 7.700 | 7.882 | 6.983 | 7.194 | 147,757 | -0.31(-4.08%) |
May 19, 2016 | 7.800 | 8.129 | 7.500 | 7.500 | 92,798 | -0.30(-3.81%) |
May 18, 2016 | 8.300 | 8.300 | 7.500 | 7.797 | 149,351 | -0.50(-6.06%) |
May 17, 2016 | 8.500 | 8.700 | 8.050 | 8.300 | 101,149 | -0.15(-1.82%) |
May 16, 2016 | 8.100 | 8.739 | 8.000 | 8.454 | 75,898 | +0.55(+7.00%) |
May 13, 2016 | 8.001 | 9.000 | 7.500 | 7.901 | 99,968 | -0.07(-0.89%) |
May 12, 2016 | 8.707 | 8.996 | 7.750 | 7.972 | 110,995 | -0.63(-7.37%) |
May 11, 2016 | 8.900 | 9.069 | 8.600 | 8.606 | 34,470 | -0.22(-2.51%) |
May 10, 2016 | 8.119 | 9.000 | 8.119 | 8.828 | 66,102 | +0.53(+6.35%) |
May 09, 2016 | 9.059 | 9.066 | 8.073 | 8.301 | 81,257 | -0.55(-6.19%) |
May 06, 2016 | 8.959 | 10.10 | 8.503 | 8.849 | 79,027 | +0.15(+1.71%) |
May 05, 2016 | 9.500 | 9.772 | 8.601 | 8.700 | 58,112 | -0.60(-6.46%) |
May 04, 2016 | 9.400 | 10.20 | 9.300 | 9.301 | 63,594 | +0.00(+0.00%) |
May 03, 2016 | 9.900 | 10.00 | 8.638 | 9.301 | 110,108 | -0.70(-6.99%) |
May 02, 2016 | 11.60 | 11.60 | 9.900 | 10.00 | 237,308 | -1.70(-14.53%) |
Apr 29, 2016 | 12.20 | 12.20 | 11.30 | 11.70 | 138,211 | -0.20(-1.68%) |
Apr 28, 2016 | 12.90 | 13.00 | 11.80 | 11.90 | 237,865 | -1.10(-8.46%) |
Apr 27, 2016 | 14.20 | 14.70 | 12.80 | 13.00 | 183,484 | -1.70(-11.56%) |
Apr 26, 2016 | 14.90 | 15.30 | 14.20 | 14.70 | 126,732 | -1.00(-6.37%) |
Apr 25, 2016 | 16.00 | 16.20 | 15.30 | 15.70 | 52,109 | -0.20(-1.26%) |
Apr 22, 2016 | 15.20 | 16.10 | 15.20 | 15.90 | 48,817 | +0.40(+2.58%) |
Apr 21, 2016 | 16.40 | 16.60 | 13.80 | 15.50 | 138,748 | -0.70(-4.32%) |
Apr 20, 2016 | 15.20 | 16.40 | 14.80 | 16.20 | 115,092 | +1.10(+7.28%) |
Apr 19, 2016 | 14.50 | 15.40 | 14.50 | 15.10 | 82,075 | +0.80(+5.59%) |
Apr 18, 2016 | 14.20 | 14.30 | 13.40 | 14.30 | 50,958 | +0.40(+2.88%) |
Apr 15, 2016 | 13.10 | 14.40 | 12.90 | 13.90 | 89,170 | +0.80(+6.11%) |
Apr 14, 2016 | 14.80 | 14.80 | 13.00 | 13.10 | 82,209 | -1.10(-7.75%) |
Apr 13, 2016 | 13.20 | 14.80 | 13.20 | 14.20 | 87,078 | +1.20(+9.23%) |
Apr 12, 2016 | 14.80 | 14.80 | 12.50 | 13.00 | 162,035 | -1.70(-11.56%) |
Apr 11, 2016 | 14.00 | 14.90 | 13.80 | 14.70 | 88,695 | +1.30(+9.70%) |
Apr 08, 2016 | 12.60 | 13.50 | 12.60 | 13.40 | 109,158 | +1.00(+8.06%) |
Apr 07, 2016 | 11.30 | 12.50 | 11.02 | 12.40 | 99,960 | +1.10(+9.73%) |
Apr 06, 2016 | 11.00 | 11.90 | 10.50 | 11.30 | 89,647 | +0.50(+4.63%) |
Apr 05, 2016 | 11.00 | 11.10 | 10.60 | 10.80 | 73,192 | -0.40(-3.57%) |
Apr 04, 2016 | 11.50 | 12.50 | 11.20 | 11.20 | 32,322 | -0.20(-1.75%) |