Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.800 | 10.20 | 9.800 | 9.882 | 18,392 | +0.10(+1.04%) |
Apr 27, 2017 | 10.10 | 10.61 | 9.744 | 9.780 | 22,586 | -0.64(-6.14%) |
Apr 26, 2017 | 10.20 | 10.97 | 10.04 | 10.42 | 30,805 | +0.20(+2.00%) |
Apr 25, 2017 | 10.60 | 10.61 | 9.820 | 10.22 | 49,083 | +1.03(+11.26%) |
Apr 24, 2017 | 9.282 | 9.398 | 8.960 | 9.182 | 24,549 | -0.02(-0.22%) |
Apr 21, 2017 | 9.100 | 9.390 | 8.998 | 9.202 | 26,119 | +0.20(+2.24%) |
Apr 20, 2017 | 9.198 | 9.300 | 9.000 | 9.000 | 21,398 | -0.26(-2.79%) |
Apr 19, 2017 | 9.200 | 9.360 | 9.002 | 9.258 | 28,020 | -0.11(-1.13%) |
Apr 18, 2017 | 9.262 | 9.540 | 9.200 | 9.364 | 20,715 | -0.18(-1.84%) |
Apr 17, 2017 | 9.538 | 9.598 | 9.280 | 9.540 | 10,197 | +0.03(+0.29%) |
Apr 13, 2017 | 9.412 | 9.596 | 9.400 | 9.512 | 11,073 | -0.00(-0.04%) |
Apr 12, 2017 | 9.594 | 9.796 | 9.360 | 9.516 | 13,318 | +0.02(+0.17%) |
Apr 11, 2017 | 9.292 | 9.902 | 9.292 | 9.500 | 12,338 | -0.16(-1.68%) |
Apr 10, 2017 | 9.300 | 10.00 | 9.200 | 9.662 | 17,987 | +0.01(+0.10%) |
Apr 07, 2017 | 10.20 | 10.40 | 9.622 | 9.652 | 9,927 | -0.25(-2.51%) |
Apr 06, 2017 | 10.20 | 10.20 | 9.374 | 9.900 | 24,025 | +0.09(+0.96%) |
Apr 05, 2017 | 10.80 | 10.80 | 9.300 | 9.806 | 70,269 | -0.90(-8.39%) |
Apr 04, 2017 | 11.00 | 11.39 | 10.60 | 10.70 | 21,760 | -0.40(-3.58%) |
Apr 03, 2017 | 11.34 | 11.34 | 11.00 | 11.10 | 17,298 | -0.43(-3.75%) |
Mar 31, 2017 | 11.00 | 11.78 | 10.86 | 11.53 | 18,401 | +0.36(+3.26%) |
Mar 30, 2017 | 11.95 | 12.10 | 11.00 | 11.17 | 27,167 | -0.28(-2.43%) |
Mar 29, 2017 | 11.00 | 11.60 | 10.98 | 11.45 | 17,334 | +0.37(+3.38%) |
Mar 28, 2017 | 11.26 | 11.34 | 10.98 | 11.07 | 18,144 | -0.33(-2.86%) |
Mar 27, 2017 | 11.20 | 11.40 | 11.00 | 11.40 | 17,438 | -0.20(-1.72%) |
Mar 24, 2017 | 11.40 | 11.60 | 11.20 | 11.60 | 18,961 | +0.20(+1.75%) |
Mar 23, 2017 | 11.80 | 12.60 | 11.20 | 11.40 | 26,752 | -0.60(-4.98%) |
Mar 22, 2017 | 12.60 | 12.60 | 11.60 | 12.00 | 35,881 | -1.00(-7.71%) |
Mar 21, 2017 | 12.87 | 13.07 | 11.64 | 13.00 | 39,332 | +0.57(+4.62%) |
Mar 20, 2017 | 12.13 | 12.80 | 11.80 | 12.43 | 24,171 | -0.21(-1.68%) |
Mar 17, 2017 | 13.00 | 13.00 | 12.20 | 12.64 | 18,301 | -0.26(-2.00%) |
Mar 16, 2017 | 12.40 | 12.90 | 12.00 | 12.90 | 22,294 | +0.55(+4.44%) |
Mar 15, 2017 | 11.80 | 12.50 | 11.20 | 12.35 | 48,580 | +0.50(+4.26%) |
Mar 14, 2017 | 12.60 | 12.90 | 11.80 | 11.84 | 39,074 | -0.87(-6.81%) |
Mar 13, 2017 | 12.02 | 12.97 | 12.02 | 12.71 | 20,478 | +0.08(+0.63%) |
Mar 10, 2017 | 12.73 | 13.27 | 12.00 | 12.63 | 61,082 | -0.51(-3.90%) |
Mar 09, 2017 | 13.60 | 13.83 | 12.80 | 13.14 | 57,765 | -0.20(-1.53%) |
Mar 08, 2017 | 14.10 | 14.40 | 11.63 | 13.35 | 104,169 | -1.04(-7.23%) |
Mar 07, 2017 | 16.92 | 16.92 | 14.10 | 14.39 | 218,999 | -1.08(-6.96%) |
Mar 06, 2017 | 15.89 | 16.42 | 14.32 | 15.46 | 155,147 | +1.46(+10.44%) |
Mar 03, 2017 | 13.44 | 15.76 | 12.61 | 14.00 | 202,970 | +0.40(+2.96%) |
Mar 02, 2017 | 10.00 | 14.60 | 10.00 | 13.60 | 285,846 | +3.83(+39.27%) |
Mar 01, 2017 | 10.00 | 10.00 | 9.600 | 9.764 | 81,610 | +0.39(+4.16%) |
Feb 28, 2017 | 9.598 | 9.600 | 9.242 | 9.374 | 20,551 | +0.08(+0.82%) |
Feb 27, 2017 | 9.176 | 9.554 | 8.980 | 9.298 | 25,813 | -0.06(-0.66%) |
Feb 24, 2017 | 9.598 | 10.29 | 9.200 | 9.360 | 38,550 | -0.44(-4.51%) |
Feb 23, 2017 | 8.800 | 13.19 | 8.600 | 9.802 | 133,951 | +0.68(+7.45%) |
Feb 22, 2017 | 9.002 | 9.150 | 8.800 | 9.122 | 34,664 | +0.08(+0.86%) |
Feb 21, 2017 | 9.000 | 9.470 | 9.000 | 9.044 | 22,119 | +0.14(+1.57%) |
Feb 17, 2017 | 8.904 | 8.904 | 8.904 | 0 | +0.11(+1.20%) | |
Feb 16, 2017 | 9.200 | 9.200 | 8.574 | 8.798 | 16,150 | +0.04(+0.48%) |
Feb 15, 2017 | 8.366 | 9.000 | 8.194 | 8.756 | 29,465 | +0.31(+3.62%) |
Feb 14, 2017 | 8.924 | 8.942 | 8.000 | 8.450 | 49,841 | -0.19(-2.18%) |
Feb 13, 2017 | 6.950 | 9.000 | 6.950 | 8.638 | 134,598 | +1.76(+25.66%) |
Feb 10, 2017 | 9.198 | 9.416 | 5.800 | 6.874 | 314,205 | -2.19(-24.14%) |
Feb 09, 2017 | 9.798 | 9.800 | 9.000 | 9.062 | 58,709 | -0.92(-9.20%) |
Feb 08, 2017 | 10.19 | 10.50 | 9.802 | 9.980 | 37,176 | -0.41(-3.93%) |
Feb 07, 2017 | 10.31 | 10.40 | 10.10 | 10.39 | 10,295 | -0.01(-0.10%) |
Feb 06, 2017 | 10.40 | 10.55 | 10.24 | 10.40 | 11,765 | +0.00(+0.00%) |
Feb 03, 2017 | 10.80 | 11.00 | 10.21 | 10.40 | 25,638 | -0.40(-3.72%) |
Feb 02, 2017 | 11.38 | 11.38 | 10.22 | 10.80 | 20,405 | -0.15(-1.35%) |
Feb 01, 2017 | 11.00 | 11.00 | 10.73 | 10.95 | 17,727 | -0.05(-0.45%) |
Jan 31, 2017 | 10.00 | 11.81 | 9.800 | 11.00 | 54,439 | +2.00(+22.20%) |
Jan 30, 2017 | 11.20 | 11.51 | 8.900 | 9.000 | 83,456 | -2.11(-18.96%) |
Jan 27, 2017 | 10.98 | 11.23 | 10.98 | 11.11 | 23,598 | -0.02(-0.20%) |
Jan 26, 2017 | 11.40 | 11.40 | 11.02 | 11.13 | 18,705 | -0.23(-2.06%) |
Jan 25, 2017 | 11.43 | 11.61 | 11.22 | 11.36 | 30,886 | -0.24(-2.03%) |
Jan 24, 2017 | 11.62 | 11.80 | 11.43 | 11.60 | 25,515 | -0.19(-1.61%) |
Jan 23, 2017 | 11.80 | 12.20 | 11.56 | 11.79 | 27,084 | -0.72(-5.73%) |
Jan 20, 2017 | 12.40 | 12.80 | 12.20 | 12.50 | 11,544 | +0.50(+4.18%) |
Jan 19, 2017 | 11.80 | 12.38 | 11.62 | 12.00 | 11,697 | -0.22(-1.78%) |
Jan 18, 2017 | 12.69 | 12.69 | 11.90 | 12.22 | 15,049 | +0.02(+0.15%) |
Jan 17, 2017 | 12.60 | 12.75 | 12.05 | 12.20 | 32,724 | -0.40(-3.14%) |
Jan 13, 2017 | 12.60 | 12.60 | 12.60 | 0 | -0.22(-1.70%) | |
Jan 12, 2017 | 12.81 | 13.07 | 12.80 | 12.82 | 16,268 | -0.03(-0.20%) |
Jan 11, 2017 | 12.60 | 13.59 | 12.60 | 12.84 | 27,753 | +0.07(+0.53%) |
Jan 10, 2017 | 12.40 | 13.16 | 12.23 | 12.77 | 12,524 | +0.15(+1.22%) |
Jan 09, 2017 | 12.60 | 13.23 | 12.40 | 12.62 | 25,134 | +0.12(+0.96%) |
Jan 06, 2017 | 12.60 | 13.15 | 12.32 | 12.50 | 31,890 | -0.03(-0.24%) |
Jan 05, 2017 | 12.60 | 13.04 | 12.36 | 12.53 | 12,155 | -0.09(-0.73%) |
Jan 04, 2017 | 12.60 | 13.38 | 12.60 | 12.62 | 30,532 | -0.30(-2.35%) |
Jan 03, 2017 | 12.40 | 13.20 | 12.40 | 12.93 | 16,021 | +0.18(+1.38%) |
Dec 30, 2016 | 12.75 | 12.75 | 12.75 | 0 | -0.45(-3.41%) | |
Dec 29, 2016 | 13.40 | 13.60 | 13.06 | 13.20 | 24,452 | -0.40(-2.94%) |
Dec 28, 2016 | 13.01 | 14.00 | 13.00 | 13.60 | 26,261 | +0.72(+5.61%) |
Dec 27, 2016 | 13.00 | 13.60 | 12.46 | 12.88 | 44,243 | +0.08(+0.61%) |
Dec 23, 2016 | 12.80 | 12.80 | 12.80 | 0 | +0.60(+4.92%) | |
Dec 22, 2016 | 12.40 | 12.40 | 11.62 | 12.20 | 16,080 | +0.20(+1.67%) |
Dec 21, 2016 | 12.00 | 12.00 | 11.60 | 12.00 | 12,636 | +0.00(+0.00%) |
Dec 20, 2016 | 12.04 | 12.20 | 11.62 | 12.00 | 33,454 | +0.35(+2.99%) |
Dec 19, 2016 | 13.28 | 13.60 | 11.34 | 11.65 | 91,661 | -2.03(-14.86%) |
Dec 16, 2016 | 14.00 | 14.00 | 13.28 | 13.69 | 57,231 | +0.19(+1.42%) |
Dec 15, 2016 | 13.40 | 13.49 | 12.77 | 13.49 | 173,632 | -0.11(-0.79%) |
Dec 14, 2016 | 13.96 | 14.24 | 13.60 | 13.60 | 68,296 | -0.90(-6.19%) |
Dec 13, 2016 | 14.40 | 14.80 | 14.36 | 14.50 | 16,505 | +0.01(+0.04%) |
Dec 12, 2016 | 14.80 | 14.80 | 14.41 | 14.49 | 15,462 | -0.12(-0.81%) |
Dec 09, 2016 | 14.60 | 15.02 | 14.43 | 14.61 | 16,779 | +0.08(+0.55%) |
Dec 08, 2016 | 15.06 | 15.80 | 14.53 | 14.53 | 21,523 | -0.09(-0.59%) |
Dec 07, 2016 | 15.00 | 15.00 | 14.50 | 14.62 | 23,472 | -0.11(-0.77%) |
Dec 06, 2016 | 15.00 | 15.00 | 14.10 | 14.73 | 22,510 | +0.03(+0.20%) |
Dec 05, 2016 | 14.44 | 14.99 | 14.44 | 14.70 | 33,646 | +0.50(+3.54%) |
Dec 02, 2016 | 14.20 | 14.50 | 14.04 | 14.20 | 44,669 | -0.26(-1.81%) |
Dec 01, 2016 | 15.86 | 15.86 | 14.40 | 14.46 | 94,506 | -1.39(-8.75%) |
Nov 30, 2016 | 17.04 | 17.20 | 15.64 | 15.85 | 43,219 | -1.45(-8.39%) |
Nov 29, 2016 | 17.84 | 17.88 | 16.40 | 17.30 | 50,681 | -0.31(-1.77%) |
Nov 28, 2016 | 18.20 | 18.60 | 17.60 | 17.61 | 105,730 | -1.39(-7.31%) |
Nov 25, 2016 | 23.20 | 23.20 | 18.02 | 19.00 | 388,278 | +2.91(+18.09%) |
Nov 23, 2016 | 16.09 | 16.09 | 16.09 | 0 | +0.72(+4.67%) | |
Nov 22, 2016 | 15.60 | 15.67 | 15.15 | 15.37 | 29,753 | -0.23(-1.47%) |
Nov 21, 2016 | 15.37 | 15.80 | 15.15 | 15.60 | 51,138 | +0.00(+0.00%) |
Nov 18, 2016 | 15.86 | 16.00 | 15.24 | 15.60 | 14,210 | -0.40(-2.50%) |
Nov 17, 2016 | 15.81 | 16.05 | 15.62 | 16.00 | 36,452 | +0.04(+0.26%) |
Nov 16, 2016 | 15.80 | 16.00 | 15.63 | 15.96 | 42,966 | +0.06(+0.36%) |
Nov 15, 2016 | 16.60 | 16.60 | 15.44 | 15.90 | 21,758 | -0.36(-2.19%) |
Nov 14, 2016 | 16.80 | 16.80 | 16.20 | 16.26 | 17,925 | -0.64(-3.80%) |
Nov 11, 2016 | 16.69 | 16.93 | 16.69 | 16.90 | 18,371 | -0.03(-0.17%) |
Nov 10, 2016 | 16.65 | 17.00 | 16.60 | 16.93 | 13,085 | -0.21(-1.21%) |
Nov 09, 2016 | 17.00 | 17.14 | 16.30 | 17.14 | 14,226 | +0.15(+0.86%) |
Nov 08, 2016 | 16.80 | 17.11 | 16.80 | 16.99 | 4,522 | +0.33(+1.98%) |
Nov 07, 2016 | 17.72 | 17.72 | 16.60 | 16.66 | 13,332 | -0.38(-2.23%) |
Nov 04, 2016 | 16.40 | 17.60 | 16.40 | 17.04 | 6,988 | +0.44(+2.65%) |
Nov 03, 2016 | 16.60 | 17.98 | 16.31 | 16.60 | 30,989 | +0.00(+0.00%) |
Nov 02, 2016 | 16.80 | 17.60 | 15.80 | 16.60 | 31,921 | -0.80(-4.59%) |
Nov 01, 2016 | 17.00 | 17.40 | 16.80 | 17.40 | 9,158 | +0.27(+1.55%) |
Oct 31, 2016 | 17.00 | 17.44 | 16.80 | 17.13 | 9,214 | +0.13(+0.78%) |
Oct 28, 2016 | 17.60 | 17.60 | 17.00 | 17.00 | 5,001 | -0.20(-1.16%) |
Oct 27, 2016 | 17.20 | 17.54 | 17.00 | 17.20 | 8,224 | +0.20(+1.18%) |
Oct 26, 2016 | 17.10 | 17.43 | 16.86 | 17.00 | 8,640 | -0.23(-1.32%) |
Oct 25, 2016 | 17.10 | 17.89 | 17.10 | 17.23 | 10,160 | +0.19(+1.09%) |
Oct 24, 2016 | 17.00 | 17.35 | 16.84 | 17.04 | 10,130 | -0.18(-1.03%) |
Oct 21, 2016 | 17.16 | 17.32 | 16.78 | 17.22 | 8,769 | +0.06(+0.34%) |
Oct 20, 2016 | 17.05 | 17.60 | 17.05 | 17.16 | 13,989 | -0.24(-1.37%) |
Oct 19, 2016 | 17.02 | 17.80 | 17.02 | 17.40 | 5,818 | +0.00(+0.00%) |
Oct 18, 2016 | 17.40 | 17.96 | 17.30 | 17.40 | 8,782 | +0.09(+0.51%) |
Oct 17, 2016 | 17.60 | 18.00 | 17.17 | 17.31 | 9,650 | -0.69(-3.82%) |
Oct 14, 2016 | 17.60 | 18.00 | 16.90 | 18.00 | 15,740 | +0.79(+4.58%) |
Oct 13, 2016 | 17.60 | 17.77 | 17.20 | 17.21 | 11,370 | -0.20(-1.14%) |
Oct 12, 2016 | 18.38 | 18.38 | 17.22 | 17.41 | 13,993 | -0.30(-1.71%) |
Oct 11, 2016 | 18.40 | 18.44 | 17.17 | 17.71 | 25,585 | -0.65(-3.52%) |
Oct 10, 2016 | 18.52 | 18.60 | 17.82 | 18.36 | 25,280 | +0.95(+5.46%) |
Oct 07, 2016 | 18.20 | 18.58 | 17.20 | 17.41 | 16,628 | -0.29(-1.63%) |
Oct 06, 2016 | 18.00 | 18.60 | 17.50 | 17.70 | 20,879 | +0.05(+0.28%) |
Oct 05, 2016 | 17.80 | 17.99 | 17.24 | 17.65 | 11,085 | +0.26(+1.48%) |
Oct 04, 2016 | 18.20 | 18.20 | 17.20 | 17.39 | 22,875 | -0.42(-2.34%) |
Oct 03, 2016 | 18.00 | 18.68 | 17.80 | 17.80 | 12,761 | -0.51(-2.76%) |
Sep 30, 2016 | 18.20 | 18.52 | 17.70 | 18.31 | 24,151 | +0.08(+0.46%) |
Sep 29, 2016 | 18.97 | 19.00 | 18.00 | 18.23 | 42,812 | -0.92(-4.83%) |
Sep 28, 2016 | 18.20 | 19.16 | 17.80 | 19.15 | 45,014 | +1.00(+5.52%) |
Sep 27, 2016 | 18.80 | 19.44 | 17.00 | 18.15 | 56,525 | +0.28(+1.57%) |
Sep 26, 2016 | 18.31 | 18.62 | 17.00 | 17.87 | 61,525 | -0.79(-4.22%) |
Sep 23, 2016 | 19.80 | 20.00 | 18.54 | 18.66 | 72,308 | -1.16(-5.85%) |
Sep 22, 2016 | 20.40 | 22.80 | 19.60 | 19.82 | 306,753 | +0.15(+0.78%) |
Sep 21, 2016 | 19.80 | 20.40 | 19.00 | 19.66 | 69,997 | -0.14(-0.70%) |
Sep 20, 2016 | 19.80 | 20.20 | 18.41 | 19.80 | 96,027 | +0.20(+1.01%) |
Sep 19, 2016 | 20.40 | 20.80 | 19.25 | 19.60 | 96,872 | -1.00(-4.84%) |
Sep 16, 2016 | 20.40 | 21.00 | 18.02 | 20.60 | 259,005 | +3.14(+17.98%) |
Sep 15, 2016 | 20.40 | 21.80 | 17.46 | 17.46 | 290,648 | -2.51(-12.57%) |
Sep 14, 2016 | 16.60 | 20.40 | 16.40 | 19.97 | 387,495 | +3.45(+20.87%) |
Sep 13, 2016 | 17.30 | 17.99 | 16.40 | 16.52 | 105,984 | -0.97(-5.56%) |
Sep 12, 2016 | 16.40 | 18.40 | 16.06 | 17.49 | 199,630 | +1.17(+7.14%) |
Sep 09, 2016 | 16.20 | 17.78 | 16.04 | 16.33 | 101,400 | -0.10(-0.62%) |
Sep 08, 2016 | 16.00 | 18.96 | 15.30 | 16.43 | 354,934 | -0.58(-3.42%) |
Sep 07, 2016 | 15.60 | 22.00 | 14.21 | 17.01 | 1,472,163 | +0.92(+5.70%) |
Sep 06, 2016 | 10.96 | 16.79 | 10.00 | 16.09 | 1,374,280 | +9.29(+136.68%) |
Sep 02, 2016 | 6.200 | 7.000 | 6.000 | 6.800 | 51,680 | +0.41(+6.38%) |
Sep 01, 2016 | 7.176 | 7.176 | 5.616 | 6.392 | 131,748 | +0.39(+6.53%) |
Aug 31, 2016 | 10.28 | 10.28 | 5.204 | 6.000 | 455,024 | -4.60(-43.40%) |
Aug 30, 2016 | 10.80 | 11.20 | 10.60 | 10.60 | 12,655 | -0.12(-1.16%) |
Aug 29, 2016 | 10.40 | 10.80 | 10.40 | 10.72 | 3,652 | -0.05(-0.45%) |
Aug 26, 2016 | 10.61 | 10.87 | 10.60 | 10.77 | 9,362 | +0.16(+1.55%) |
Aug 25, 2016 | 10.80 | 11.00 | 10.61 | 10.61 | 9,678 | -0.17(-1.58%) |
Aug 24, 2016 | 10.80 | 10.99 | 10.64 | 10.78 | 7,607 | -0.02(-0.22%) |
Aug 23, 2016 | 10.70 | 11.60 | 10.60 | 10.80 | 30,661 | +0.01(+0.07%) |
Aug 22, 2016 | 10.39 | 11.13 | 10.02 | 10.79 | 16,018 | +0.74(+7.34%) |
Aug 19, 2016 | 9.900 | 10.38 | 9.600 | 10.06 | 11,254 | +0.23(+2.32%) |
Aug 18, 2016 | 9.900 | 10.06 | 9.800 | 9.828 | 8,079 | -0.16(-1.56%) |
Aug 17, 2016 | 10.00 | 10.40 | 9.760 | 9.984 | 17,326 | +0.17(+1.71%) |
Aug 16, 2016 | 10.20 | 10.23 | 9.620 | 9.816 | 17,144 | -0.14(-1.37%) |
Aug 15, 2016 | 10.60 | 10.82 | 9.220 | 9.952 | 79,474 | -0.37(-3.57%) |
Aug 12, 2016 | 10.40 | 11.10 | 10.30 | 10.32 | 39,399 | -0.08(-0.77%) |
Aug 11, 2016 | 10.86 | 11.33 | 10.37 | 10.40 | 44,267 | -0.40(-3.72%) |
Aug 10, 2016 | 11.60 | 11.77 | 10.60 | 10.80 | 34,613 | -0.60(-5.26%) |
Aug 09, 2016 | 12.22 | 12.22 | 11.40 | 11.40 | 36,842 | -0.60(-5.00%) |
Aug 08, 2016 | 12.06 | 12.39 | 11.60 | 12.00 | 19,701 | +0.41(+3.50%) |
Aug 05, 2016 | 11.40 | 12.27 | 11.40 | 11.60 | 23,739 | +0.37(+3.31%) |
Aug 04, 2016 | 10.40 | 11.36 | 10.30 | 11.22 | 13,076 | +0.02(+0.16%) |
Aug 03, 2016 | 11.00 | 11.40 | 10.80 | 11.21 | 11,664 | +0.37(+3.40%) |
Aug 02, 2016 | 11.40 | 11.55 | 10.80 | 10.84 | 5,382 | +0.03(+0.28%) |
Aug 01, 2016 | 10.79 | 11.20 | 10.63 | 10.81 | 10,538 | +0.01(+0.06%) |
Jul 29, 2016 | 10.61 | 11.10 | 10.37 | 10.80 | 14,566 | +0.19(+1.77%) |
Jul 28, 2016 | 10.90 | 10.92 | 10.46 | 10.61 | 9,354 | -0.19(-1.76%) |
Jul 27, 2016 | 11.00 | 11.30 | 10.63 | 10.80 | 25,913 | +0.28(+2.66%) |
Jul 26, 2016 | 10.60 | 10.76 | 10.40 | 10.52 | 7,924 | +0.16(+1.54%) |
Jul 25, 2016 | 10.60 | 10.60 | 10.24 | 10.36 | 12,194 | -0.10(-0.94%) |
Jul 22, 2016 | 10.80 | 10.86 | 10.20 | 10.46 | 16,228 | +0.04(+0.38%) |
Jul 21, 2016 | 11.30 | 11.80 | 10.40 | 10.42 | 35,046 | -0.60(-5.48%) |
Jul 20, 2016 | 11.40 | 12.42 | 11.00 | 11.03 | 39,619 | -0.16(-1.45%) |
Jul 19, 2016 | 11.00 | 12.80 | 10.62 | 11.19 | 90,477 | +0.90(+8.71%) |
Jul 18, 2016 | 10.00 | 10.40 | 9.850 | 10.29 | 38,411 | +0.20(+1.96%) |
Jul 15, 2016 | 9.992 | 10.40 | 9.822 | 10.09 | 39,842 | +0.31(+3.13%) |
Jul 14, 2016 | 9.638 | 9.958 | 9.600 | 9.788 | 22,577 | +0.06(+0.58%) |
Jul 13, 2016 | 9.910 | 10.19 | 9.424 | 9.732 | 54,057 | -0.17(-1.70%) |
Jul 12, 2016 | 9.980 | 10.40 | 9.900 | 9.900 | 26,666 | -0.01(-0.12%) |
Jul 11, 2016 | 10.40 | 10.50 | 9.652 | 9.912 | 47,018 | -0.54(-5.15%) |
Jul 08, 2016 | 10.80 | 11.00 | 10.40 | 10.45 | 25,816 | -0.00(-0.04%) |
Jul 07, 2016 | 10.40 | 10.70 | 10.21 | 10.45 | 18,204 | +0.45(+4.54%) |
Jul 06, 2016 | 10.40 | 10.80 | 10.00 | 10.00 | 33,598 | -0.35(-3.38%) |
Jul 05, 2016 | 11.18 | 11.18 | 10.20 | 10.35 | 31,411 | -0.40(-3.72%) |
Jul 01, 2016 | 10.40 | 10.75 | 10.75 | 10.75 | 28,145 | +0.14(+1.32%) |
Jun 30, 2016 | 11.00 | 11.24 | 10.16 | 10.61 | 47,872 | -0.39(-3.55%) |
Jun 29, 2016 | 11.30 | 11.80 | 11.00 | 11.00 | 28,807 | -0.20(-1.80%) |
Jun 28, 2016 | 11.86 | 12.60 | 11.20 | 11.20 | 43,069 | -0.20(-1.74%) |
Jun 27, 2016 | 12.00 | 12.20 | 11.40 | 11.40 | 61,379 | -0.42(-3.55%) |
Jun 24, 2016 | 12.78 | 12.78 | 11.80 | 11.82 | 652,481 | -1.35(-10.25%) |
Jun 23, 2016 | 12.07 | 13.17 | 11.62 | 13.17 | 28,260 | +1.45(+12.35%) |
Jun 22, 2016 | 11.95 | 12.54 | 11.62 | 11.72 | 36,705 | -0.59(-4.81%) |
Jun 21, 2016 | 12.80 | 12.98 | 11.74 | 12.31 | 45,271 | -0.45(-3.56%) |
Jun 20, 2016 | 13.00 | 13.40 | 12.40 | 12.77 | 44,279 | +0.56(+4.57%) |
Jun 17, 2016 | 12.60 | 13.56 | 12.21 | 12.21 | 58,127 | -0.19(-1.53%) |
Jun 16, 2016 | 13.20 | 13.20 | 12.20 | 12.40 | 33,162 | -0.43(-3.35%) |
Jun 15, 2016 | 12.00 | 13.73 | 11.60 | 12.83 | 96,251 | +0.19(+1.52%) |
Jun 14, 2016 | 13.40 | 14.34 | 12.60 | 12.64 | 92,653 | -1.16(-8.43%) |
Jun 13, 2016 | 15.40 | 15.69 | 13.60 | 13.80 | 115,812 | -2.00(-12.65%) |
Jun 10, 2016 | 15.80 | 16.20 | 15.60 | 15.80 | 57,660 | -0.40(-2.47%) |
Jun 09, 2016 | 15.90 | 16.40 | 15.73 | 16.20 | 39,379 | +0.10(+0.63%) |
Jun 08, 2016 | 16.12 | 16.20 | 15.60 | 16.10 | 51,103 | +0.10(+0.61%) |
Jun 07, 2016 | 16.40 | 16.60 | 15.63 | 16.00 | 43,185 | -0.85(-5.02%) |
Jun 06, 2016 | 16.00 | 17.40 | 15.03 | 16.85 | 67,894 | +0.85(+5.29%) |
Jun 03, 2016 | 16.20 | 16.50 | 16.00 | 16.00 | 74,651 | -0.60(-3.61%) |
Jun 02, 2016 | 16.60 | 16.77 | 16.06 | 16.60 | 27,506 | +0.00(+0.00%) |
Jun 01, 2016 | 16.00 | 17.00 | 16.00 | 16.60 | 33,095 | +0.00(+0.00%) |
May 31, 2016 | 16.00 | 17.00 | 16.00 | 16.60 | 39,967 | -0.14(-0.82%) |
May 27, 2016 | 17.00 | 16.74 | 16.74 | 16.74 | 17,140 | -0.06(-0.38%) |
May 26, 2016 | 16.60 | 17.60 | 16.20 | 16.80 | 40,438 | +0.19(+1.14%) |
May 25, 2016 | 16.20 | 17.00 | 15.40 | 16.61 | 78,280 | -0.99(-5.60%) |
May 24, 2016 | 17.40 | 17.60 | 17.06 | 17.60 | 46,667 | -0.00(-0.02%) |
May 23, 2016 | 18.80 | 19.00 | 17.60 | 17.60 | 70,451 | +0.12(+0.69%) |
May 20, 2016 | 17.56 | 18.16 | 17.04 | 17.48 | 29,004 | +0.18(+1.05%) |
May 19, 2016 | 18.00 | 18.30 | 17.20 | 17.30 | 63,653 | -0.56(-3.12%) |
May 18, 2016 | 17.40 | 18.40 | 17.40 | 17.86 | 57,335 | -0.09(-0.51%) |
May 17, 2016 | 17.40 | 18.20 | 16.60 | 17.95 | 65,571 | +0.38(+2.15%) |
May 16, 2016 | 17.20 | 18.00 | 16.60 | 17.57 | 51,747 | -0.95(-5.15%) |
May 13, 2016 | 19.00 | 19.20 | 17.80 | 18.53 | 40,980 | +0.03(+0.15%) |
May 12, 2016 | 20.40 | 20.40 | 18.20 | 18.50 | 71,274 | -1.90(-9.32%) |
May 11, 2016 | 20.80 | 21.80 | 20.40 | 20.40 | 46,857 | -1.60(-7.27%) |
May 10, 2016 | 23.40 | 23.40 | 20.00 | 22.00 | 65,385 | -2.80(-11.29%) |
May 09, 2016 | 25.60 | 25.60 | 24.20 | 24.80 | 24,684 | -0.60(-2.36%) |
May 06, 2016 | 25.60 | 25.80 | 25.20 | 25.40 | 30,032 | -0.60(-2.31%) |
May 05, 2016 | 26.60 | 26.60 | 26.00 | 26.00 | 21,432 | -0.40(-1.52%) |
May 04, 2016 | 27.60 | 29.00 | 26.00 | 26.40 | 39,532 | -2.00(-7.04%) |
May 03, 2016 | 29.80 | 30.20 | 28.40 | 28.40 | 32,415 | -1.60(-5.33%) |