Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.424 | 9.214 | 8.380 | 9.126 | 449,828 | +0.70(+8.33%) |
Apr 27, 2017 | 8.600 | 8.775 | 8.249 | 8.424 | 949,206 | +0.61(+7.87%) |
Apr 26, 2017 | 7.678 | 7.927 | 7.613 | 7.810 | 292,243 | +0.22(+2.89%) |
Apr 25, 2017 | 7.854 | 7.942 | 7.547 | 7.591 | 121,300 | -0.22(-2.81%) |
Apr 24, 2017 | 7.986 | 7.986 | 7.766 | 7.810 | 184,664 | -0.18(-2.20%) |
Apr 21, 2017 | 7.766 | 7.986 | 7.722 | 7.986 | 125,219 | +0.09(+1.11%) |
Apr 20, 2017 | 7.635 | 7.898 | 7.635 | 7.898 | 112,401 | +0.31(+4.05%) |
Apr 19, 2017 | 7.327 | 7.678 | 7.327 | 7.591 | 125,299 | +0.31(+4.22%) |
Apr 18, 2017 | 7.503 | 7.503 | 7.240 | 7.284 | 162,855 | -0.26(-3.49%) |
Apr 17, 2017 | 7.371 | 7.591 | 7.284 | 7.547 | 161,103 | +0.26(+3.61%) |
Apr 13, 2017 | 7.678 | 7.678 | 7.284 | 7.284 | 314,514 | -0.35(-4.60%) |
Apr 12, 2017 | 7.898 | 7.898 | 7.619 | 7.635 | 85,961 | -0.26(-3.33%) |
Apr 11, 2017 | 7.942 | 7.942 | 7.810 | 7.898 | 101,426 | -0.04(-0.55%) |
Apr 10, 2017 | 7.722 | 8.051 | 7.678 | 7.942 | 297,322 | +0.22(+2.84%) |
Apr 07, 2017 | 7.591 | 7.722 | 7.547 | 7.722 | 128,055 | +0.18(+2.33%) |
Apr 06, 2017 | 7.459 | 7.635 | 7.415 | 7.547 | 146,698 | +0.09(+1.18%) |
Apr 05, 2017 | 7.591 | 7.678 | 7.371 | 7.459 | 146,526 | -0.09(-1.16%) |
Apr 04, 2017 | 7.547 | 7.591 | 7.459 | 7.547 | 110,213 | +0.00(+0.00%) |
Apr 03, 2017 | 7.722 | 7.722 | 7.459 | 7.547 | 141,886 | -0.22(-2.82%) |
Mar 31, 2017 | 7.678 | 7.810 | 7.678 | 7.766 | 109,551 | +0.04(+0.57%) |
Mar 30, 2017 | 7.635 | 7.766 | 7.503 | 7.722 | 115,825 | +0.09(+1.15%) |
Mar 29, 2017 | 7.459 | 7.766 | 7.459 | 7.635 | 258,136 | +0.13(+1.75%) |
Mar 28, 2017 | 7.284 | 7.591 | 7.284 | 7.503 | 113,683 | +0.18(+2.40%) |
Mar 27, 2017 | 7.371 | 7.503 | 7.327 | 7.327 | 151,614 | -0.18(-2.34%) |
Mar 24, 2017 | 7.503 | 7.635 | 7.415 | 7.503 | 104,351 | -0.04(-0.58%) |
Mar 23, 2017 | 7.547 | 7.635 | 7.415 | 7.547 | 108,002 | +0.04(+0.58%) |
Mar 22, 2017 | 7.459 | 7.503 | 7.327 | 7.503 | 151,646 | +0.00(+0.00%) |
Mar 21, 2017 | 7.547 | 7.547 | 7.327 | 7.503 | 102,387 | -0.04(-0.58%) |
Mar 20, 2017 | 7.591 | 7.722 | 7.349 | 7.547 | 175,836 | -0.09(-1.15%) |
Mar 17, 2017 | 7.810 | 7.854 | 7.591 | 7.635 | 226,735 | -0.09(-1.14%) |
Mar 16, 2017 | 7.810 | 7.854 | 7.678 | 7.722 | 65,161 | -0.09(-1.12%) |
Mar 15, 2017 | 7.810 | 7.898 | 7.678 | 7.810 | 79,985 | +0.04(+0.56%) |
Mar 14, 2017 | 7.678 | 7.942 | 7.591 | 7.766 | 111,788 | +0.09(+1.14%) |
Mar 13, 2017 | 7.503 | 7.744 | 7.503 | 7.678 | 111,773 | +0.18(+2.34%) |
Mar 10, 2017 | 7.503 | 7.547 | 7.415 | 7.503 | 186,542 | +0.04(+0.59%) |
Mar 09, 2017 | 7.678 | 7.722 | 7.459 | 7.459 | 79,063 | -0.18(-2.30%) |
Mar 08, 2017 | 7.678 | 7.839 | 7.591 | 7.635 | 221,846 | +0.13(+1.75%) |
Mar 07, 2017 | 7.766 | 7.766 | 7.481 | 7.503 | 184,149 | -0.26(-3.39%) |
Mar 06, 2017 | 7.898 | 7.898 | 7.678 | 7.766 | 78,699 | -0.04(-0.56%) |
Mar 03, 2017 | 7.942 | 8.073 | 7.678 | 7.810 | 158,337 | -0.18(-2.31%) |
Mar 02, 2017 | 7.766 | 8.029 | 7.722 | 7.994 | 218,552 | +0.18(+2.36%) |
Mar 01, 2017 | 8.029 | 8.029 | 7.639 | 7.810 | 344,411 | -0.13(-1.66%) |
Feb 28, 2017 | 8.117 | 8.161 | 7.854 | 7.942 | 195,950 | -0.18(-2.16%) |
Feb 27, 2017 | 8.731 | 8.907 | 7.942 | 8.117 | 470,603 | -0.75(-8.42%) |
Feb 24, 2017 | 7.327 | 8.951 | 7.284 | 8.863 | 1,345,722 | +1.58(+21.69%) |
Feb 23, 2017 | 7.415 | 7.547 | 7.240 | 7.284 | 345,568 | -0.13(-1.78%) |
Feb 22, 2017 | 7.942 | 7.942 | 7.371 | 7.415 | 398,550 | -0.48(-6.11%) |
Feb 21, 2017 | 8.688 | 8.819 | 7.810 | 7.898 | 432,402 | -0.88(-10.00%) |
Feb 17, 2017 | 8.775 | 8.775 | 8.775 | 0 | +0.57(+6.95%) | |
Feb 16, 2017 | 7.678 | 8.205 | 7.064 | 8.205 | 2,692,244 | -2.24(-21.43%) |
Feb 15, 2017 | 10.27 | 10.49 | 10.27 | 10.44 | 390,511 | +0.09(+0.85%) |
Feb 14, 2017 | 10.22 | 10.40 | 9.960 | 10.35 | 195,827 | +0.48(+4.89%) |
Feb 13, 2017 | 10.57 | 10.57 | 9.741 | 9.872 | 158,316 | -0.57(-5.46%) |
Feb 10, 2017 | 10.35 | 10.49 | 10.27 | 10.44 | 66,723 | +0.26(+2.59%) |
Feb 09, 2017 | 9.960 | 10.44 | 9.960 | 10.18 | 156,078 | +0.26(+2.66%) |
Feb 08, 2017 | 9.828 | 10.14 | 9.521 | 9.916 | 100,667 | +0.22(+2.26%) |
Feb 07, 2017 | 10.00 | 10.05 | 9.565 | 9.697 | 140,186 | -0.31(-3.07%) |
Feb 06, 2017 | 10.31 | 10.35 | 9.960 | 10.00 | 38,667 | -0.31(-2.98%) |
Feb 03, 2017 | 10.57 | 10.57 | 10.22 | 10.31 | 75,075 | -0.18(-1.67%) |
Feb 02, 2017 | 10.49 | 10.53 | 10.16 | 10.49 | 92,201 | +0.09(+0.84%) |
Feb 01, 2017 | 10.53 | 10.66 | 10.40 | 10.40 | 68,111 | -0.13(-1.25%) |
Jan 31, 2017 | 10.31 | 10.57 | 10.18 | 10.53 | 84,017 | +0.18(+1.69%) |
Jan 30, 2017 | 10.75 | 10.75 | 10.31 | 10.35 | 142,912 | -0.35(-3.28%) |
Jan 27, 2017 | 10.40 | 10.75 | 10.35 | 10.71 | 62,247 | +0.31(+2.95%) |
Jan 26, 2017 | 10.44 | 10.75 | 10.35 | 10.40 | 76,675 | -0.13(-1.25%) |
Jan 25, 2017 | 10.79 | 10.93 | 10.53 | 10.53 | 44,698 | -0.13(-1.23%) |
Jan 24, 2017 | 10.35 | 10.75 | 10.35 | 10.66 | 60,095 | +0.31(+2.97%) |
Jan 23, 2017 | 10.31 | 10.53 | 10.18 | 10.35 | 66,547 | -0.13(-1.25%) |
Jan 20, 2017 | 11.06 | 11.14 | 10.49 | 10.49 | 132,103 | -0.61(-5.53%) |
Jan 19, 2017 | 11.67 | 11.67 | 11.10 | 11.10 | 76,549 | -0.61(-5.24%) |
Jan 18, 2017 | 11.63 | 11.85 | 11.36 | 11.72 | 77,480 | +0.18(+1.52%) |
Jan 17, 2017 | 11.54 | 11.82 | 11.50 | 11.54 | 57,975 | -0.09(-0.75%) |
Jan 13, 2017 | 11.63 | 11.63 | 11.63 | 0 | +0.13(+1.14%) | |
Jan 12, 2017 | 11.89 | 11.90 | 11.36 | 11.50 | 78,611 | -0.39(-3.32%) |
Jan 11, 2017 | 12.29 | 12.29 | 11.85 | 11.89 | 45,512 | -0.39(-3.21%) |
Jan 10, 2017 | 11.93 | 12.37 | 11.85 | 12.29 | 42,247 | +0.35(+2.94%) |
Jan 09, 2017 | 12.07 | 12.07 | 11.67 | 11.93 | 50,041 | -0.18(-1.45%) |
Jan 06, 2017 | 12.24 | 12.24 | 11.89 | 12.11 | 64,080 | -0.04(-0.36%) |
Jan 05, 2017 | 12.55 | 12.55 | 12.11 | 12.15 | 125,544 | -0.44(-3.48%) |
Jan 04, 2017 | 12.68 | 12.86 | 12.42 | 12.59 | 94,850 | +0.00(+0.00%) |
Jan 03, 2017 | 12.07 | 12.68 | 12.07 | 12.59 | 79,545 | +0.53(+4.36%) |
Dec 30, 2016 | 12.07 | 12.07 | 12.07 | 0 | -0.22(-1.79%) | |
Dec 29, 2016 | 12.42 | 12.64 | 12.15 | 12.29 | 34,925 | -0.18(-1.41%) |
Dec 28, 2016 | 12.72 | 12.72 | 12.29 | 12.46 | 36,738 | -0.26(-2.07%) |
Dec 27, 2016 | 12.50 | 12.77 | 12.48 | 12.72 | 71,250 | +0.18(+1.40%) |
Dec 23, 2016 | 12.55 | 12.55 | 12.55 | 0 | -0.09(-0.69%) | |
Dec 22, 2016 | 13.03 | 13.12 | 12.59 | 12.64 | 124,619 | -0.44(-3.36%) |
Dec 21, 2016 | 13.03 | 13.16 | 12.94 | 13.08 | 52,513 | +0.04(+0.34%) |
Dec 20, 2016 | 13.21 | 13.21 | 12.90 | 13.03 | 122,327 | -0.09(-0.67%) |
Dec 19, 2016 | 13.16 | 13.29 | 13.08 | 13.12 | 89,203 | +0.04(+0.34%) |
Dec 16, 2016 | 13.56 | 13.56 | 13.03 | 13.08 | 214,815 | -0.39(-2.93%) |
Dec 15, 2016 | 13.25 | 13.56 | 13.25 | 13.47 | 146,737 | +0.18(+1.32%) |
Dec 14, 2016 | 13.29 | 13.47 | 13.16 | 13.29 | 103,452 | +0.00(+0.00%) |
Dec 13, 2016 | 13.43 | 13.60 | 13.21 | 13.29 | 126,750 | -0.22(-1.62%) |
Dec 12, 2016 | 13.43 | 13.60 | 13.32 | 13.51 | 74,426 | -0.04(-0.32%) |
Dec 09, 2016 | 13.38 | 13.91 | 13.29 | 13.56 | 199,633 | +0.26(+1.98%) |
Dec 08, 2016 | 13.38 | 13.51 | 13.29 | 13.29 | 98,192 | -0.09(-0.66%) |
Dec 07, 2016 | 13.43 | 13.47 | 13.23 | 13.38 | 79,383 | -0.04(-0.33%) |
Dec 06, 2016 | 12.94 | 13.47 | 12.94 | 13.43 | 209,542 | +0.39(+3.03%) |
Dec 05, 2016 | 12.99 | 13.03 | 12.72 | 13.03 | 81,266 | +0.18(+1.37%) |
Dec 02, 2016 | 12.94 | 13.08 | 12.72 | 12.86 | 57,018 | -0.13(-1.01%) |
Dec 01, 2016 | 12.68 | 13.08 | 12.64 | 12.99 | 179,379 | +0.39(+3.14%) |
Nov 30, 2016 | 12.77 | 12.94 | 12.59 | 12.59 | 93,120 | -0.09(-0.69%) |
Nov 29, 2016 | 12.81 | 12.81 | 12.68 | 12.68 | 49,859 | -0.13(-1.03%) |
Nov 28, 2016 | 12.86 | 12.94 | 12.59 | 12.81 | 103,011 | -0.09(-0.68%) |
Nov 25, 2016 | 12.81 | 12.99 | 12.81 | 12.90 | 27,782 | +0.04(+0.34%) |
Nov 23, 2016 | 12.86 | 12.86 | 12.86 | 0 | +0.22(+1.74%) | |
Nov 22, 2016 | 12.64 | 12.72 | 12.42 | 12.64 | 118,582 | -0.09(-0.69%) |
Nov 21, 2016 | 12.50 | 12.90 | 12.15 | 12.72 | 120,003 | +0.13(+1.05%) |
Nov 18, 2016 | 12.72 | 12.72 | 12.24 | 12.59 | 78,676 | -0.13(-1.03%) |
Nov 17, 2016 | 12.64 | 12.77 | 12.50 | 12.72 | 104,250 | +0.04(+0.35%) |
Nov 16, 2016 | 12.86 | 12.86 | 12.55 | 12.68 | 81,497 | -0.18(-1.37%) |
Nov 15, 2016 | 12.86 | 12.99 | 12.59 | 12.86 | 157,541 | -0.09(-0.68%) |
Nov 14, 2016 | 12.72 | 13.14 | 12.72 | 12.94 | 260,262 | +0.22(+1.72%) |
Nov 11, 2016 | 12.29 | 12.77 | 12.24 | 12.72 | 259,605 | +0.44(+3.57%) |
Nov 10, 2016 | 12.02 | 12.37 | 12.02 | 12.29 | 165,044 | +0.31(+2.56%) |
Nov 09, 2016 | 11.36 | 12.02 | 11.23 | 11.98 | 184,214 | +0.53(+4.60%) |
Nov 08, 2016 | 11.50 | 11.57 | 11.28 | 11.45 | 54,437 | -0.04(-0.38%) |
Nov 07, 2016 | 11.50 | 11.57 | 11.39 | 11.50 | 87,943 | +0.18(+1.55%) |
Nov 04, 2016 | 11.10 | 11.58 | 11.10 | 11.32 | 170,128 | +0.09(+0.78%) |
Nov 03, 2016 | 11.28 | 11.32 | 10.97 | 11.23 | 105,427 | -0.04(-0.39%) |
Nov 02, 2016 | 11.19 | 11.41 | 11.01 | 11.28 | 119,594 | +0.13(+1.18%) |
Nov 01, 2016 | 11.76 | 11.89 | 11.10 | 11.14 | 183,122 | -0.70(-5.93%) |
Oct 31, 2016 | 11.06 | 11.89 | 10.97 | 11.85 | 222,013 | +0.88(+8.00%) |
Oct 28, 2016 | 10.62 | 11.14 | 10.53 | 10.97 | 232,515 | +0.48(+4.60%) |
Oct 27, 2016 | 9.433 | 11.22 | 9.433 | 10.49 | 407,981 | +1.14(+12.21%) |
Oct 26, 2016 | 9.302 | 9.433 | 9.082 | 9.346 | 361,816 | +0.00(+0.00%) |
Oct 25, 2016 | 9.346 | 9.521 | 9.126 | 9.346 | 168,519 | -0.04(-0.47%) |
Oct 24, 2016 | 9.565 | 9.697 | 9.346 | 9.390 | 133,528 | -0.13(-1.38%) |
Oct 21, 2016 | 9.258 | 9.609 | 9.214 | 9.521 | 71,832 | +0.18(+1.88%) |
Oct 20, 2016 | 9.653 | 9.653 | 9.258 | 9.346 | 122,074 | -0.26(-2.74%) |
Oct 19, 2016 | 9.609 | 9.784 | 9.477 | 9.609 | 195,771 | +0.09(+0.92%) |
Oct 18, 2016 | 9.565 | 9.653 | 9.477 | 9.521 | 58,221 | -0.09(-0.91%) |
Oct 17, 2016 | 9.477 | 9.653 | 9.390 | 9.609 | 92,172 | +0.18(+1.86%) |
Oct 14, 2016 | 9.346 | 9.609 | 9.302 | 9.433 | 113,100 | +0.13(+1.42%) |
Oct 13, 2016 | 9.346 | 9.390 | 9.214 | 9.302 | 54,088 | -0.04(-0.47%) |
Oct 12, 2016 | 9.258 | 9.433 | 9.258 | 9.346 | 92,495 | +0.09(+0.95%) |
Oct 11, 2016 | 9.214 | 9.433 | 9.214 | 9.258 | 112,935 | +0.02(+0.19%) |
Oct 10, 2016 | 9.170 | 9.390 | 9.170 | 9.240 | 30,305 | +0.04(+0.38%) |
Oct 07, 2016 | 9.214 | 9.249 | 9.126 | 9.205 | 50,058 | -0.05(-0.57%) |
Oct 06, 2016 | 9.249 | 9.381 | 9.082 | 9.258 | 69,764 | -0.02(-0.19%) |
Oct 05, 2016 | 9.170 | 9.341 | 9.126 | 9.276 | 32,647 | +0.11(+1.15%) |
Oct 04, 2016 | 9.276 | 9.354 | 9.161 | 9.170 | 73,417 | -0.08(-0.85%) |
Oct 03, 2016 | 9.082 | 9.350 | 9.082 | 9.249 | 46,196 | +0.16(+1.74%) |
Sep 30, 2016 | 9.319 | 9.363 | 9.082 | 9.091 | 89,156 | -0.18(-1.99%) |
Sep 29, 2016 | 9.425 | 9.504 | 9.258 | 9.276 | 84,835 | -0.16(-1.67%) |
Sep 28, 2016 | 9.600 | 9.600 | 9.276 | 9.433 | 170,631 | -0.11(-1.10%) |
Sep 27, 2016 | 9.179 | 9.565 | 9.161 | 9.539 | 185,288 | +0.45(+4.92%) |
Sep 26, 2016 | 9.039 | 9.100 | 8.995 | 9.091 | 72,087 | -0.04(-0.48%) |
Sep 23, 2016 | 9.144 | 9.199 | 9.074 | 9.135 | 59,873 | -0.04(-0.38%) |
Sep 22, 2016 | 9.012 | 9.170 | 8.907 | 9.170 | 145,277 | +0.21(+2.35%) |
Sep 21, 2016 | 9.056 | 9.056 | 8.784 | 8.960 | 134,472 | -0.04(-0.49%) |
Sep 20, 2016 | 9.144 | 9.144 | 8.995 | 9.003 | 73,514 | -0.11(-1.16%) |
Sep 19, 2016 | 9.135 | 9.197 | 8.995 | 9.109 | 98,130 | -0.03(-0.29%) |
Sep 16, 2016 | 9.232 | 9.258 | 9.012 | 9.135 | 165,315 | -0.07(-0.76%) |
Sep 15, 2016 | 9.451 | 9.486 | 8.907 | 9.205 | 124,696 | -0.26(-2.78%) |
Sep 14, 2016 | 9.460 | 9.539 | 9.293 | 9.469 | 55,282 | -0.02(-0.19%) |
Sep 13, 2016 | 9.609 | 9.653 | 9.433 | 9.486 | 120,689 | -0.16(-1.64%) |
Sep 12, 2016 | 9.741 | 9.820 | 9.635 | 9.644 | 67,486 | -0.18(-1.79%) |
Sep 09, 2016 | 9.846 | 9.978 | 9.732 | 9.820 | 124,830 | -0.18(-1.76%) |
Sep 08, 2016 | 10.09 | 10.09 | 9.916 | 9.995 | 60,036 | -0.10(-0.96%) |
Sep 07, 2016 | 10.10 | 10.13 | 10.00 | 10.09 | 101,107 | +0.03(+0.26%) |
Sep 06, 2016 | 10.18 | 10.18 | 10.00 | 10.07 | 71,147 | -0.11(-1.04%) |
Sep 02, 2016 | 10.00 | 10.17 | 10.17 | 10.17 | 68,943 | +0.15(+1.49%) |
Sep 01, 2016 | 10.19 | 10.20 | 9.855 | 10.02 | 96,272 | -0.16(-1.55%) |
Aug 31, 2016 | 10.30 | 10.39 | 10.16 | 10.18 | 120,103 | -0.15(-1.44%) |
Aug 30, 2016 | 10.18 | 10.36 | 10.13 | 10.33 | 133,223 | +0.11(+1.03%) |
Aug 29, 2016 | 10.29 | 10.32 | 10.14 | 10.22 | 89,627 | -0.09(-0.85%) |
Aug 26, 2016 | 10.47 | 10.71 | 10.21 | 10.31 | 187,051 | -0.11(-1.09%) |
Aug 25, 2016 | 10.18 | 10.47 | 10.13 | 10.43 | 127,273 | +0.18(+1.80%) |
Aug 24, 2016 | 10.35 | 10.47 | 10.15 | 10.24 | 169,436 | -0.16(-1.52%) |
Aug 23, 2016 | 10.37 | 10.53 | 10.37 | 10.40 | 71,152 | +0.03(+0.25%) |
Aug 22, 2016 | 10.55 | 10.58 | 10.31 | 10.37 | 59,359 | -0.20(-1.91%) |
Aug 19, 2016 | 10.70 | 10.72 | 10.56 | 10.57 | 116,004 | -0.15(-1.39%) |
Aug 18, 2016 | 10.58 | 10.78 | 10.55 | 10.72 | 103,649 | +0.12(+1.16%) |
Aug 17, 2016 | 11.00 | 11.03 | 10.50 | 10.60 | 137,066 | -0.39(-3.51%) |
Aug 16, 2016 | 10.81 | 11.11 | 10.76 | 10.99 | 106,592 | +0.04(+0.40%) |
Aug 15, 2016 | 10.80 | 11.00 | 10.79 | 10.94 | 56,926 | +0.10(+0.89%) |
Aug 12, 2016 | 10.87 | 10.92 | 10.79 | 10.85 | 51,608 | +0.02(+0.16%) |
Aug 11, 2016 | 10.80 | 10.93 | 10.78 | 10.83 | 73,870 | +0.04(+0.41%) |
Aug 10, 2016 | 10.80 | 10.88 | 10.75 | 10.78 | 75,304 | -0.01(-0.08%) |
Aug 09, 2016 | 10.93 | 10.93 | 10.79 | 10.79 | 87,946 | -0.18(-1.60%) |
Aug 08, 2016 | 10.73 | 11.00 | 10.64 | 10.97 | 144,170 | +0.35(+3.31%) |
Aug 05, 2016 | 10.66 | 10.97 | 10.58 | 10.62 | 142,151 | +0.09(+0.83%) |
Aug 04, 2016 | 10.83 | 10.83 | 10.25 | 10.53 | 405,060 | -0.63(-5.66%) |
Aug 03, 2016 | 11.48 | 11.52 | 11.10 | 11.16 | 153,227 | -0.31(-2.68%) |
Aug 02, 2016 | 11.75 | 11.75 | 11.47 | 11.47 | 150,890 | -0.32(-2.68%) |
Aug 01, 2016 | 12.00 | 12.00 | 11.75 | 11.79 | 41,278 | -0.18(-1.47%) |
Jul 29, 2016 | 12.16 | 12.18 | 11.95 | 11.96 | 97,666 | -0.17(-1.37%) |
Jul 28, 2016 | 12.23 | 12.35 | 11.93 | 12.13 | 55,069 | -0.10(-0.79%) |
Jul 27, 2016 | 12.29 | 12.35 | 12.17 | 12.22 | 91,377 | -0.05(-0.43%) |
Jul 26, 2016 | 12.24 | 12.29 | 12.20 | 12.28 | 32,011 | +0.08(+0.65%) |
Jul 25, 2016 | 12.33 | 12.33 | 12.20 | 12.20 | 30,864 | -0.10(-0.78%) |
Jul 22, 2016 | 12.15 | 12.39 | 12.11 | 12.29 | 47,430 | +0.10(+0.79%) |
Jul 21, 2016 | 12.17 | 12.26 | 12.11 | 12.20 | 59,933 | -0.09(-0.71%) |
Jul 20, 2016 | 12.20 | 12.37 | 12.20 | 12.29 | 27,261 | +0.11(+0.94%) |
Jul 19, 2016 | 12.24 | 12.24 | 12.07 | 12.17 | 66,038 | -0.13(-1.07%) |
Jul 18, 2016 | 12.20 | 12.39 | 12.15 | 12.30 | 74,417 | +0.09(+0.72%) |
Jul 15, 2016 | 12.21 | 12.23 | 12.06 | 12.22 | 34,014 | +0.07(+0.58%) |
Jul 14, 2016 | 12.24 | 12.36 | 12.13 | 12.15 | 26,190 | -0.09(-0.72%) |
Jul 13, 2016 | 12.41 | 12.52 | 12.18 | 12.23 | 50,004 | -0.11(-0.92%) |
Jul 12, 2016 | 12.29 | 12.46 | 12.24 | 12.35 | 81,734 | +0.04(+0.36%) |
Jul 11, 2016 | 12.04 | 12.36 | 12.04 | 12.30 | 67,741 | +0.26(+2.19%) |
Jul 08, 2016 | 11.79 | 12.04 | 11.69 | 12.04 | 124,831 | +0.35(+3.00%) |
Jul 07, 2016 | 11.77 | 11.77 | 11.55 | 11.69 | 49,673 | +0.12(+1.06%) |
Jul 06, 2016 | 11.62 | 11.77 | 11.47 | 11.57 | 75,124 | -0.04(-0.30%) |
Jul 05, 2016 | 11.64 | 11.76 | 11.47 | 11.60 | 49,315 | -0.18(-1.56%) |
Jul 01, 2016 | 11.88 | 11.79 | 11.79 | 11.79 | 87,404 | +0.01(+0.07%) |
Jun 30, 2016 | 11.57 | 11.78 | 11.46 | 11.78 | 66,142 | +0.24(+2.05%) |
Jun 29, 2016 | 11.48 | 11.69 | 11.41 | 11.54 | 152,845 | +0.10(+0.84%) |
Jun 28, 2016 | 11.64 | 11.74 | 11.44 | 11.44 | 138,451 | -0.11(-0.91%) |
Jun 27, 2016 | 11.94 | 11.94 | 11.52 | 11.55 | 110,097 | -0.43(-3.59%) |
Jun 24, 2016 | 11.84 | 12.15 | 11.50 | 11.98 | 200,083 | -0.04(-0.37%) |
Jun 23, 2016 | 12.08 | 12.08 | 11.88 | 12.02 | 83,462 | +0.06(+0.51%) |
Jun 22, 2016 | 12.09 | 12.23 | 11.93 | 11.96 | 52,617 | -0.14(-1.16%) |
Jun 21, 2016 | 12.07 | 12.12 | 11.93 | 12.10 | 49,203 | +0.00(+0.00%) |
Jun 20, 2016 | 12.15 | 12.42 | 12.07 | 12.10 | 127,819 | +0.04(+0.36%) |
Jun 17, 2016 | 12.05 | 12.13 | 11.93 | 12.06 | 162,436 | -0.01(-0.07%) |
Jun 16, 2016 | 12.16 | 12.20 | 12.03 | 12.07 | 94,043 | -0.15(-1.22%) |
Jun 15, 2016 | 12.21 | 12.43 | 12.16 | 12.22 | 137,877 | +0.07(+0.58%) |
Jun 14, 2016 | 12.21 | 12.31 | 12.12 | 12.15 | 187,345 | -0.04(-0.29%) |
Jun 13, 2016 | 12.24 | 12.38 | 12.14 | 12.18 | 121,822 | -0.11(-0.93%) |
Jun 10, 2016 | 12.25 | 12.41 | 12.16 | 12.29 | 59,680 | -0.08(-0.64%) |
Jun 09, 2016 | 12.55 | 12.59 | 12.34 | 12.37 | 70,560 | -0.28(-2.22%) |
Jun 08, 2016 | 12.49 | 12.74 | 12.31 | 12.65 | 100,130 | +0.17(+1.33%) |
Jun 07, 2016 | 12.37 | 12.65 | 12.27 | 12.49 | 78,496 | +0.07(+0.57%) |
Jun 06, 2016 | 12.31 | 12.52 | 12.24 | 12.42 | 68,602 | +0.08(+0.64%) |
Jun 03, 2016 | 12.14 | 12.50 | 12.04 | 12.34 | 120,100 | +0.15(+1.22%) |
Jun 02, 2016 | 12.08 | 12.24 | 12.00 | 12.19 | 105,550 | +0.12(+1.02%) |
Jun 01, 2016 | 12.03 | 12.20 | 12.03 | 12.07 | 147,420 | -0.08(-0.65%) |
May 31, 2016 | 12.53 | 12.60 | 12.08 | 12.15 | 171,168 | -0.34(-2.74%) |
May 27, 2016 | 12.16 | 12.49 | 12.49 | 12.49 | 128,998 | +0.25(+2.08%) |
May 26, 2016 | 12.02 | 12.29 | 12.02 | 12.23 | 180,215 | +0.14(+1.16%) |
May 25, 2016 | 12.33 | 12.45 | 12.08 | 12.09 | 178,641 | -0.25(-1.99%) |
May 24, 2016 | 12.13 | 12.57 | 12.07 | 12.34 | 165,781 | +0.25(+2.11%) |
May 23, 2016 | 12.50 | 12.50 | 12.06 | 12.08 | 220,759 | -0.38(-3.03%) |
May 20, 2016 | 11.72 | 12.50 | 11.71 | 12.46 | 356,719 | +0.74(+6.29%) |
May 19, 2016 | 11.69 | 11.78 | 11.44 | 11.72 | 176,898 | +0.06(+0.53%) |
May 18, 2016 | 11.70 | 11.75 | 11.61 | 11.66 | 161,500 | +0.03(+0.23%) |
May 17, 2016 | 11.77 | 11.81 | 11.57 | 11.64 | 276,518 | -0.13(-1.12%) |
May 16, 2016 | 11.72 | 12.02 | 11.72 | 11.77 | 185,081 | +0.04(+0.37%) |
May 13, 2016 | 11.72 | 11.99 | 11.51 | 11.72 | 198,049 | +0.08(+0.68%) |
May 12, 2016 | 12.02 | 12.02 | 11.56 | 11.64 | 331,814 | -0.31(-2.57%) |
May 11, 2016 | 12.03 | 12.03 | 11.80 | 11.95 | 349,901 | -0.15(-1.23%) |
May 10, 2016 | 12.17 | 12.36 | 12.00 | 12.10 | 144,590 | -0.06(-0.50%) |
May 09, 2016 | 11.93 | 12.29 | 11.93 | 12.16 | 106,758 | +0.21(+1.76%) |
May 06, 2016 | 11.93 | 11.98 | 11.79 | 11.95 | 203,980 | +0.04(+0.37%) |
May 05, 2016 | 12.10 | 12.10 | 11.52 | 11.91 | 508,008 | -0.25(-2.09%) |
May 04, 2016 | 12.15 | 12.18 | 11.78 | 12.16 | 431,014 | -0.07(-0.57%) |
May 03, 2016 | 11.14 | 12.36 | 11.14 | 12.23 | 549,271 | +1.12(+10.11%) |