Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.00 | 16.00 | 15.45 | 15.71 | 218,113 | -0.34(-2.12%) |
Apr 27, 2017 | 16.61 | 16.73 | 16.03 | 16.05 | 195,262 | -0.51(-3.08%) |
Apr 26, 2017 | 16.62 | 16.73 | 16.54 | 16.56 | 228,909 | -0.10(-0.60%) |
Apr 25, 2017 | 16.83 | 16.83 | 16.55 | 16.66 | 196,629 | +0.01(+0.06%) |
Apr 24, 2017 | 16.72 | 16.74 | 16.50 | 16.65 | 162,107 | +0.17(+1.03%) |
Apr 21, 2017 | 16.14 | 16.68 | 16.11 | 16.48 | 294,440 | +0.34(+2.11%) |
Apr 20, 2017 | 15.40 | 16.24 | 15.25 | 16.14 | 310,573 | +0.88(+5.77%) |
Apr 19, 2017 | 15.91 | 15.91 | 14.69 | 15.26 | 508,240 | -0.52(-3.30%) |
Apr 18, 2017 | 15.87 | 15.96 | 15.59 | 15.78 | 119,543 | -0.35(-2.17%) |
Apr 17, 2017 | 15.69 | 16.15 | 15.68 | 16.13 | 191,737 | +0.45(+2.87%) |
Apr 13, 2017 | 16.01 | 16.50 | 15.63 | 15.68 | 260,706 | -0.28(-1.75%) |
Apr 12, 2017 | 16.43 | 16.55 | 15.72 | 15.96 | 293,592 | -0.51(-3.10%) |
Apr 11, 2017 | 16.65 | 16.87 | 16.32 | 16.47 | 190,312 | -0.28(-1.67%) |
Apr 10, 2017 | 17.25 | 17.35 | 16.71 | 16.75 | 134,085 | -0.39(-2.28%) |
Apr 07, 2017 | 16.89 | 17.22 | 16.71 | 17.14 | 126,966 | +0.22(+1.30%) |
Apr 06, 2017 | 16.80 | 16.93 | 16.27 | 16.92 | 168,351 | +0.14(+0.83%) |
Apr 05, 2017 | 17.51 | 18.01 | 16.59 | 16.78 | 262,322 | -0.76(-4.33%) |
Apr 04, 2017 | 17.06 | 17.69 | 17.06 | 17.54 | 183,667 | +0.52(+3.06%) |
Apr 03, 2017 | 17.17 | 17.41 | 16.60 | 17.02 | 262,302 | -0.25(-1.45%) |
Mar 31, 2017 | 17.31 | 17.46 | 17.00 | 17.27 | 175,576 | +0.01(+0.06%) |
Mar 30, 2017 | 16.96 | 17.40 | 16.79 | 17.26 | 224,907 | +0.26(+1.53%) |
Mar 29, 2017 | 17.19 | 17.81 | 16.40 | 17.00 | 385,565 | -0.17(-0.99%) |
Mar 28, 2017 | 17.77 | 17.78 | 16.84 | 17.17 | 548,790 | -0.94(-5.19%) |
Mar 27, 2017 | 18.28 | 19.00 | 17.98 | 18.11 | 1,142,530 | +0.32(+1.80%) |
Mar 24, 2017 | 17.50 | 18.48 | 17.39 | 17.79 | 303,598 | +0.37(+2.12%) |
Mar 23, 2017 | 18.54 | 18.98 | 16.25 | 17.42 | 1,823,392 | -1.19(-6.39%) |
Mar 22, 2017 | 18.32 | 18.91 | 18.00 | 18.61 | 183,404 | +0.36(+1.97%) |
Mar 21, 2017 | 19.50 | 19.78 | 17.63 | 18.25 | 491,677 | -0.64(-3.39%) |
Mar 20, 2017 | 19.60 | 20.02 | 18.05 | 18.89 | 2,327,895 | +3.71(+24.44%) |
Mar 17, 2017 | 14.63 | 15.30 | 14.53 | 15.18 | 280,023 | +0.18(+1.20%) |
Mar 16, 2017 | 14.73 | 15.16 | 14.50 | 15.00 | 207,208 | +0.32(+2.18%) |
Mar 15, 2017 | 14.79 | 14.96 | 14.30 | 14.68 | 462,946 | -0.57(-3.74%) |
Mar 14, 2017 | 15.02 | 15.35 | 14.62 | 15.25 | 117,627 | +0.04(+0.26%) |
Mar 13, 2017 | 15.09 | 15.27 | 14.58 | 15.21 | 94,100 | +0.12(+0.80%) |
Mar 10, 2017 | 13.36 | 15.36 | 12.51 | 15.09 | 374,499 | +1.78(+13.37%) |
Mar 09, 2017 | 13.72 | 13.85 | 13.13 | 13.31 | 107,747 | -0.23(-1.70%) |
Mar 08, 2017 | 13.52 | 14.19 | 13.42 | 13.54 | 107,777 | +0.02(+0.15%) |
Mar 07, 2017 | 12.67 | 13.87 | 12.50 | 13.52 | 99,439 | +0.22(+1.65%) |
Mar 06, 2017 | 15.42 | 15.65 | 13.21 | 13.30 | 200,561 | -2.27(-14.58%) |
Mar 03, 2017 | 14.52 | 15.78 | 14.49 | 15.57 | 446,953 | +1.07(+7.38%) |
Mar 02, 2017 | 13.78 | 14.90 | 13.50 | 14.50 | 282,901 | +1.21(+9.10%) |
Mar 01, 2017 | 12.62 | 13.40 | 12.53 | 13.29 | 287,388 | +0.79(+6.32%) |
Feb 28, 2017 | 12.36 | 12.69 | 12.10 | 12.50 | 104,084 | +0.19(+1.54%) |
Feb 27, 2017 | 11.58 | 12.58 | 11.57 | 12.31 | 217,421 | +0.79(+6.86%) |
Feb 24, 2017 | 11.51 | 11.65 | 11.49 | 11.52 | 23,495 | -0.14(-1.20%) |
Feb 23, 2017 | 11.84 | 11.84 | 11.44 | 11.66 | 50,195 | -0.08(-0.68%) |
Feb 22, 2017 | 11.95 | 12.12 | 11.64 | 11.74 | 48,605 | -0.19(-1.59%) |
Feb 21, 2017 | 11.80 | 11.96 | 11.63 | 11.93 | 97,692 | +0.09(+0.76%) |
Feb 17, 2017 | 11.84 | 11.84 | 11.84 | 0 | +0.22(+1.89%) | |
Feb 16, 2017 | 11.55 | 11.80 | 11.40 | 11.62 | 361,507 | +0.05(+0.43%) |
Feb 15, 2017 | 11.50 | 11.69 | 11.46 | 11.57 | 52,098 | -0.01(-0.09%) |
Feb 14, 2017 | 11.51 | 11.64 | 11.38 | 11.58 | 38,315 | -0.05(-0.43%) |
Feb 13, 2017 | 11.60 | 11.65 | 11.40 | 11.63 | 65,319 | +0.09(+0.78%) |
Feb 10, 2017 | 11.50 | 11.61 | 11.35 | 11.54 | 64,300 | +0.14(+1.23%) |
Feb 09, 2017 | 11.20 | 11.56 | 11.12 | 11.40 | 52,243 | +0.12(+1.06%) |
Feb 08, 2017 | 11.44 | 11.47 | 11.20 | 11.28 | 67,904 | -0.22(-1.91%) |
Feb 07, 2017 | 11.61 | 11.65 | 11.39 | 11.50 | 66,245 | -0.02(-0.17%) |
Feb 06, 2017 | 11.65 | 11.93 | 11.49 | 11.52 | 61,551 | -0.29(-2.46%) |
Feb 03, 2017 | 11.70 | 12.01 | 11.56 | 11.81 | 89,330 | +0.16(+1.37%) |
Feb 02, 2017 | 11.50 | 11.82 | 11.48 | 11.65 | 70,713 | +0.02(+0.17%) |
Feb 01, 2017 | 11.63 | 12.07 | 11.54 | 11.63 | 77,890 | +0.01(+0.09%) |
Jan 31, 2017 | 11.30 | 11.75 | 11.11 | 11.62 | 66,831 | +0.29(+2.56%) |
Jan 30, 2017 | 11.86 | 11.86 | 11.14 | 11.33 | 721,655 | -0.67(-5.58%) |
Jan 27, 2017 | 11.89 | 12.03 | 11.61 | 12.00 | 44,590 | +0.36(+3.09%) |
Jan 26, 2017 | 12.02 | 12.19 | 11.62 | 11.64 | 50,288 | -0.30(-2.51%) |
Jan 25, 2017 | 11.77 | 12.03 | 11.62 | 11.94 | 92,651 | +0.31(+2.67%) |
Jan 24, 2017 | 11.58 | 11.75 | 11.42 | 11.63 | 575,498 | +0.06(+0.52%) |
Jan 23, 2017 | 11.50 | 11.67 | 11.32 | 11.57 | 180,301 | +0.07(+0.61%) |
Jan 20, 2017 | 11.46 | 11.64 | 11.40 | 11.50 | 360,005 | +0.00(+0.00%) |
Jan 19, 2017 | 11.40 | 11.64 | 11.32 | 11.50 | 110,994 | +0.05(+0.44%) |
Jan 18, 2017 | 11.52 | 11.60 | 11.29 | 11.45 | 108,493 | +0.03(+0.26%) |
Jan 17, 2017 | 11.61 | 11.73 | 11.20 | 11.42 | 142,892 | -0.17(-1.47%) |
Jan 13, 2017 | 11.59 | 11.59 | 11.59 | 0 | +0.15(+1.31%) | |
Jan 12, 2017 | 11.59 | 11.59 | 10.63 | 11.44 | 87,939 | +0.31(+2.79%) |
Jan 11, 2017 | 11.43 | 11.69 | 10.85 | 11.13 | 88,053 | -0.23(-2.02%) |
Jan 10, 2017 | 12.44 | 12.44 | 11.05 | 11.36 | 46,031 | +0.14(+1.25%) |
Jan 09, 2017 | 11.04 | 11.91 | 10.96 | 11.22 | 37,917 | +0.09(+0.81%) |
Jan 06, 2017 | 11.04 | 11.30 | 10.77 | 11.13 | 61,402 | +0.13(+1.18%) |
Jan 05, 2017 | 11.37 | 11.57 | 10.94 | 11.00 | 48,188 | -0.36(-3.17%) |
Jan 04, 2017 | 10.75 | 11.58 | 10.66 | 11.36 | 110,268 | +0.65(+6.07%) |
Jan 03, 2017 | 10.59 | 10.88 | 10.40 | 10.71 | 113,731 | -0.28(-2.55%) |
Dec 30, 2016 | 10.99 | 10.99 | 10.99 | 0 | -0.13(-1.17%) | |
Dec 29, 2016 | 11.35 | 11.67 | 11.03 | 11.12 | 31,218 | -0.20(-1.77%) |
Dec 28, 2016 | 11.37 | 11.54 | 11.03 | 11.32 | 68,505 | +0.06(+0.53%) |
Dec 27, 2016 | 12.34 | 12.34 | 11.21 | 11.26 | 83,222 | -1.08(-8.75%) |
Dec 23, 2016 | 12.34 | 12.34 | 12.34 | 0 | +0.74(+6.38%) | |
Dec 22, 2016 | 11.56 | 11.80 | 11.28 | 11.60 | 60,819 | +0.09(+0.78%) |
Dec 21, 2016 | 11.60 | 11.76 | 11.20 | 11.51 | 67,514 | +0.01(+0.09%) |
Dec 20, 2016 | 11.77 | 11.79 | 11.37 | 11.50 | 93,116 | -0.24(-2.04%) |
Dec 19, 2016 | 12.00 | 12.51 | 11.58 | 11.74 | 112,071 | -0.21(-1.76%) |
Dec 16, 2016 | 11.70 | 12.17 | 11.70 | 11.95 | 172,837 | +0.31(+2.66%) |
Dec 15, 2016 | 11.54 | 12.06 | 11.29 | 11.64 | 99,806 | +0.19(+1.66%) |
Dec 14, 2016 | 11.69 | 11.81 | 11.23 | 11.45 | 74,436 | -0.08(-0.69%) |
Dec 13, 2016 | 11.70 | 12.19 | 11.18 | 11.53 | 126,685 | -0.14(-1.20%) |
Dec 12, 2016 | 12.25 | 12.25 | 11.61 | 11.67 | 83,907 | -0.58(-4.73%) |
Dec 09, 2016 | 12.31 | 12.86 | 12.21 | 12.25 | 80,030 | +0.07(+0.57%) |
Dec 08, 2016 | 12.12 | 12.21 | 11.69 | 12.18 | 86,159 | +0.06(+0.50%) |
Dec 07, 2016 | 12.16 | 12.30 | 11.87 | 12.12 | 77,658 | -0.16(-1.30%) |
Dec 06, 2016 | 12.35 | 12.44 | 11.78 | 12.28 | 244,234 | +0.80(+6.97%) |
Dec 05, 2016 | 11.13 | 11.49 | 11.08 | 11.48 | 100,823 | +0.48(+4.36%) |
Dec 02, 2016 | 10.30 | 11.28 | 10.03 | 11.00 | 144,200 | +0.79(+7.74%) |
Dec 01, 2016 | 11.00 | 11.00 | 10.11 | 10.21 | 268,386 | -0.93(-8.35%) |
Nov 30, 2016 | 11.10 | 11.35 | 10.99 | 11.14 | 159,712 | +0.04(+0.36%) |
Nov 29, 2016 | 11.27 | 11.37 | 11.06 | 11.10 | 95,279 | -0.18(-1.60%) |
Nov 28, 2016 | 11.68 | 11.84 | 11.08 | 11.28 | 125,650 | -0.53(-4.49%) |
Nov 25, 2016 | 12.03 | 12.07 | 11.63 | 11.81 | 36,468 | -0.22(-1.83%) |
Nov 23, 2016 | 12.03 | 12.03 | 12.03 | 0 | +0.38(+3.26%) | |
Nov 22, 2016 | 11.90 | 12.04 | 11.56 | 11.65 | 236,407 | -0.18(-1.52%) |
Nov 21, 2016 | 11.81 | 11.94 | 11.52 | 11.83 | 76,744 | +0.11(+0.94%) |
Nov 18, 2016 | 11.56 | 12.35 | 11.48 | 11.72 | 73,890 | +0.21(+1.82%) |
Nov 17, 2016 | 11.27 | 11.58 | 11.02 | 11.51 | 105,380 | +0.22(+1.95%) |
Nov 16, 2016 | 11.48 | 11.90 | 11.20 | 11.29 | 108,768 | -0.19(-1.66%) |
Nov 15, 2016 | 11.33 | 11.60 | 11.28 | 11.48 | 177,174 | +0.17(+1.50%) |
Nov 14, 2016 | 11.37 | 11.50 | 10.91 | 11.31 | 173,179 | +0.10(+0.89%) |
Nov 11, 2016 | 11.12 | 11.45 | 10.92 | 11.21 | 211,760 | +0.22(+2.00%) |
Nov 10, 2016 | 11.24 | 11.40 | 10.77 | 10.99 | 225,398 | -0.01(-0.09%) |
Nov 09, 2016 | 10.84 | 11.21 | 10.84 | 11.00 | 168,041 | +0.38(+3.58%) |
Nov 08, 2016 | 10.95 | 10.95 | 9.850 | 10.62 | 289,718 | -0.66(-5.85%) |
Nov 07, 2016 | 11.14 | 11.59 | 11.14 | 11.28 | 210,856 | +0.32(+2.92%) |
Nov 04, 2016 | 10.05 | 11.45 | 10.05 | 10.96 | 89,747 | +0.01(+0.09%) |
Nov 03, 2016 | 11.30 | 11.75 | 10.79 | 10.95 | 53,305 | -0.31(-2.75%) |
Nov 02, 2016 | 11.60 | 11.63 | 11.15 | 11.26 | 53,174 | -0.36(-3.10%) |
Nov 01, 2016 | 11.90 | 11.90 | 11.37 | 11.62 | 42,792 | +0.35(+3.11%) |
Oct 31, 2016 | 11.59 | 11.78 | 11.11 | 11.27 | 72,543 | -0.34(-2.93%) |
Oct 28, 2016 | 11.75 | 11.91 | 11.47 | 11.61 | 74,001 | -0.23(-1.94%) |
Oct 27, 2016 | 11.95 | 12.12 | 11.48 | 11.84 | 130,983 | -0.16(-1.33%) |
Oct 26, 2016 | 12.66 | 12.66 | 11.91 | 12.00 | 77,342 | -0.49(-3.92%) |
Oct 25, 2016 | 12.58 | 12.73 | 12.13 | 12.49 | 46,940 | -0.07(-0.56%) |
Oct 24, 2016 | 12.98 | 13.00 | 12.51 | 12.56 | 64,112 | -0.29(-2.26%) |
Oct 21, 2016 | 12.80 | 13.02 | 12.76 | 12.85 | 58,918 | -0.04(-0.31%) |
Oct 20, 2016 | 12.71 | 13.00 | 12.71 | 12.89 | 47,622 | +0.13(+1.02%) |
Oct 19, 2016 | 12.98 | 12.98 | 12.61 | 12.76 | 42,255 | -0.21(-1.62%) |
Oct 18, 2016 | 13.05 | 13.27 | 12.93 | 12.97 | 51,876 | +0.00(+0.00%) |
Oct 17, 2016 | 12.71 | 13.17 | 12.59 | 12.97 | 78,864 | +0.19(+1.49%) |
Oct 14, 2016 | 13.06 | 13.20 | 12.06 | 12.78 | 143,812 | -0.17(-1.31%) |
Oct 13, 2016 | 13.10 | 13.46 | 12.76 | 12.95 | 110,114 | -0.23(-1.75%) |
Oct 12, 2016 | 14.21 | 14.38 | 13.02 | 13.18 | 103,024 | -1.26(-8.73%) |
Oct 11, 2016 | 15.01 | 15.08 | 14.16 | 14.44 | 69,855 | -0.64(-4.24%) |
Oct 10, 2016 | 15.11 | 15.40 | 15.04 | 15.08 | 225,331 | -0.15(-0.98%) |
Oct 07, 2016 | 15.46 | 15.67 | 15.10 | 15.23 | 53,780 | -0.13(-0.85%) |
Oct 06, 2016 | 15.77 | 15.79 | 15.17 | 15.36 | 65,944 | -0.53(-3.34%) |
Oct 05, 2016 | 15.63 | 16.25 | 15.03 | 15.89 | 82,262 | +0.40(+2.58%) |
Oct 04, 2016 | 15.76 | 15.98 | 15.34 | 15.49 | 103,807 | -0.03(-0.19%) |
Oct 03, 2016 | 15.74 | 16.18 | 15.32 | 15.52 | 120,341 | -0.16(-1.02%) |
Sep 30, 2016 | 15.70 | 16.03 | 15.40 | 15.68 | 90,905 | +0.15(+0.97%) |
Sep 29, 2016 | 16.46 | 16.46 | 15.46 | 15.53 | 57,972 | -0.79(-4.84%) |
Sep 28, 2016 | 16.07 | 16.75 | 15.89 | 16.32 | 97,456 | +0.37(+2.32%) |
Sep 27, 2016 | 15.93 | 16.59 | 15.71 | 15.95 | 87,706 | +0.09(+0.57%) |
Sep 26, 2016 | 15.65 | 15.99 | 15.24 | 15.86 | 110,506 | +0.22(+1.41%) |
Sep 23, 2016 | 16.72 | 17.06 | 15.39 | 15.64 | 190,518 | -1.02(-6.12%) |
Sep 22, 2016 | 17.39 | 17.39 | 16.15 | 16.66 | 190,370 | -0.72(-4.14%) |
Sep 21, 2016 | 17.47 | 17.79 | 16.44 | 17.38 | 114,547 | +0.19(+1.11%) |
Sep 20, 2016 | 16.33 | 17.50 | 16.13 | 17.19 | 135,463 | +1.06(+6.57%) |
Sep 19, 2016 | 15.69 | 16.20 | 15.26 | 16.13 | 162,694 | +0.65(+4.20%) |
Sep 16, 2016 | 15.32 | 16.36 | 14.95 | 15.48 | 726,130 | +0.37(+2.45%) |
Sep 15, 2016 | 15.79 | 15.79 | 15.79 | 15.11 | 113,523 | -0.49(-3.14%) |
Sep 14, 2016 | 14.16 | 15.64 | 14.08 | 15.60 | 201,828 | +1.59(+11.35%) |
Sep 13, 2016 | 13.70 | 14.20 | 13.51 | 14.01 | 118,500 | +0.25(+1.82%) |
Sep 12, 2016 | 12.84 | 13.79 | 12.84 | 13.76 | 136,390 | +0.77(+5.93%) |
Sep 09, 2016 | 12.69 | 13.57 | 11.84 | 12.99 | 113,819 | +0.15(+1.17%) |
Sep 08, 2016 | 12.76 | 12.98 | 12.41 | 12.84 | 144,627 | +0.10(+0.78%) |
Sep 07, 2016 | 12.97 | 12.98 | 12.44 | 12.74 | 113,809 | -0.08(-0.62%) |
Sep 06, 2016 | 12.04 | 13.62 | 12.04 | 12.82 | 183,639 | +0.75(+6.21%) |
Sep 02, 2016 | 11.81 | 12.07 | 12.07 | 12.07 | 89,400 | +0.35(+2.99%) |
Sep 01, 2016 | 11.82 | 11.85 | 11.41 | 11.72 | 61,180 | -0.01(-0.09%) |
Aug 31, 2016 | 11.68 | 11.98 | 11.38 | 11.73 | 56,475 | +0.09(+0.77%) |
Aug 30, 2016 | 11.41 | 11.76 | 11.36 | 11.64 | 23,001 | -0.07(-0.60%) |
Aug 29, 2016 | 11.48 | 11.79 | 11.23 | 11.71 | 38,935 | +0.35(+3.08%) |
Aug 26, 2016 | 11.58 | 11.58 | 10.97 | 11.36 | 42,468 | +0.42(+3.84%) |
Aug 25, 2016 | 11.28 | 11.39 | 10.80 | 10.94 | 30,963 | -0.29(-2.58%) |
Aug 24, 2016 | 11.80 | 12.00 | 11.20 | 11.23 | 67,224 | -0.59(-4.99%) |
Aug 23, 2016 | 11.15 | 11.95 | 11.12 | 11.82 | 120,905 | +0.68(+6.10%) |
Aug 22, 2016 | 10.69 | 11.15 | 10.27 | 11.14 | 44,710 | +0.49(+4.60%) |
Aug 19, 2016 | 10.90 | 10.94 | 10.57 | 10.65 | 31,033 | -0.24(-2.20%) |
Aug 18, 2016 | 10.79 | 11.08 | 10.53 | 10.89 | 28,963 | -0.06(-0.55%) |
Aug 17, 2016 | 11.17 | 11.18 | 10.87 | 10.95 | 20,732 | -0.14(-1.26%) |
Aug 16, 2016 | 11.09 | 11.30 | 10.96 | 11.09 | 29,497 | -0.17(-1.51%) |
Aug 15, 2016 | 11.23 | 11.45 | 11.11 | 11.26 | 70,823 | +0.11(+0.99%) |
Aug 12, 2016 | 10.90 | 11.20 | 10.80 | 11.15 | 77,289 | +0.15(+1.36%) |
Aug 11, 2016 | 10.88 | 11.08 | 10.66 | 11.00 | 73,773 | +0.22(+2.04%) |
Aug 10, 2016 | 10.95 | 11.02 | 10.65 | 10.78 | 36,548 | -0.29(-2.62%) |
Aug 09, 2016 | 11.18 | 11.46 | 11.00 | 11.07 | 85,677 | -0.17(-1.51%) |
Aug 08, 2016 | 11.59 | 11.65 | 10.96 | 11.24 | 88,761 | -0.13(-1.14%) |
Aug 05, 2016 | 10.64 | 11.57 | 10.64 | 11.37 | 93,849 | +0.79(+7.47%) |
Aug 04, 2016 | 10.40 | 10.62 | 10.25 | 10.58 | 102,128 | +0.12(+1.15%) |
Aug 03, 2016 | 9.835 | 10.55 | 9.835 | 10.46 | 33,187 | +0.32(+3.16%) |
Aug 02, 2016 | 10.40 | 10.60 | 10.03 | 10.14 | 65,380 | -0.11(-1.07%) |
Aug 01, 2016 | 10.14 | 10.29 | 9.950 | 10.25 | 42,368 | +0.19(+1.89%) |
Jul 29, 2016 | 10.02 | 10.30 | 9.810 | 10.06 | 67,645 | +0.04(+0.40%) |
Jul 28, 2016 | 10.35 | 10.54 | 9.990 | 10.02 | 69,842 | -0.40(-3.84%) |
Jul 27, 2016 | 10.10 | 10.42 | 9.920 | 10.42 | 151,262 | +0.42(+4.20%) |
Jul 26, 2016 | 10.45 | 10.54 | 9.920 | 10.00 | 158,938 | -0.34(-3.29%) |
Jul 25, 2016 | 10.55 | 10.78 | 10.29 | 10.34 | 77,363 | -0.16(-1.52%) |
Jul 22, 2016 | 10.50 | 10.75 | 10.42 | 10.50 | 46,257 | -0.05(-0.47%) |
Jul 21, 2016 | 10.75 | 10.89 | 10.52 | 10.55 | 29,940 | -0.20(-1.86%) |
Jul 20, 2016 | 10.25 | 10.84 | 10.19 | 10.75 | 71,740 | +0.42(+4.07%) |
Jul 19, 2016 | 10.66 | 11.00 | 10.28 | 10.33 | 58,164 | -0.32(-3.00%) |
Jul 18, 2016 | 10.66 | 10.83 | 10.48 | 10.65 | 41,712 | -0.04(-0.37%) |
Jul 15, 2016 | 10.59 | 10.75 | 9.980 | 10.69 | 48,173 | +0.26(+2.49%) |
Jul 14, 2016 | 11.00 | 11.00 | 10.18 | 10.43 | 43,523 | -0.12(-1.14%) |
Jul 13, 2016 | 11.15 | 11.15 | 10.33 | 10.55 | 120,027 | -0.55(-4.95%) |
Jul 12, 2016 | 10.70 | 11.30 | 10.57 | 11.10 | 104,778 | +0.49(+4.62%) |
Jul 11, 2016 | 10.76 | 10.95 | 10.50 | 10.61 | 98,734 | -0.10(-0.93%) |
Jul 08, 2016 | 10.29 | 10.82 | 10.20 | 10.71 | 74,640 | +0.51(+5.00%) |
Jul 07, 2016 | 10.17 | 10.40 | 10.10 | 10.20 | 41,202 | +0.18(+1.80%) |
Jul 05, 2016 | 10.32 | 10.32 | 9.540 | 10.02 | 47,293 | -0.36(-3.47%) |
Jul 01, 2016 | 10.22 | 10.38 | 10.38 | 10.38 | 107,100 | +0.17(+1.62%) |
Jun 30, 2016 | 9.930 | 10.25 | 9.790 | 10.21 | 74,681 | +0.38(+3.81%) |
Jun 29, 2016 | 9.880 | 9.950 | 9.390 | 9.840 | 74,899 | +0.13(+1.34%) |
Jun 28, 2016 | 9.460 | 9.840 | 9.380 | 9.710 | 77,096 | +0.41(+4.41%) |
Jun 27, 2016 | 9.770 | 10.00 | 9.150 | 9.300 | 178,787 | -0.53(-5.39%) |
Jun 24, 2016 | 9.100 | 10.45 | 9.100 | 9.830 | 1,479,957 | +0.19(+1.97%) |
Jun 23, 2016 | 9.500 | 9.910 | 9.450 | 9.640 | 104,701 | +0.14(+1.47%) |
Jun 22, 2016 | 9.590 | 9.940 | 9.380 | 9.500 | 68,271 | -0.13(-1.35%) |
Jun 21, 2016 | 9.470 | 9.650 | 9.100 | 9.630 | 77,169 | +0.19(+2.01%) |
Jun 20, 2016 | 9.340 | 9.640 | 9.220 | 9.440 | 70,414 | +0.19(+2.05%) |
Jun 17, 2016 | 10.00 | 10.00 | 9.250 | 9.250 | 202,296 | -0.80(-7.96%) |
Jun 16, 2016 | 9.940 | 10.11 | 9.670 | 10.05 | 89,728 | -0.01(-0.10%) |
Jun 15, 2016 | 10.13 | 10.45 | 9.930 | 10.06 | 78,710 | -0.02(-0.20%) |
Jun 14, 2016 | 9.970 | 10.25 | 9.760 | 10.08 | 120,064 | +0.05(+0.50%) |
Jun 13, 2016 | 10.15 | 10.49 | 9.980 | 10.03 | 90,833 | -0.14(-1.38%) |
Jun 10, 2016 | 9.900 | 10.30 | 9.900 | 10.17 | 70,222 | +0.13(+1.29%) |
Jun 09, 2016 | 10.03 | 10.31 | 9.930 | 10.04 | 137,631 | -0.12(-1.18%) |
Jun 08, 2016 | 10.00 | 10.20 | 9.810 | 10.16 | 91,924 | +0.17(+1.70%) |
Jun 07, 2016 | 9.920 | 10.40 | 9.850 | 9.990 | 67,545 | -0.01(-0.10%) |
Jun 06, 2016 | 10.00 | 10.25 | 9.520 | 10.00 | 282,384 | -0.85(-7.83%) |
Jun 03, 2016 | 10.85 | 11.10 | 10.58 | 10.85 | 81,174 | +0.07(+0.65%) |
Jun 02, 2016 | 10.61 | 11.11 | 10.55 | 10.78 | 174,238 | +0.08(+0.75%) |
Jun 01, 2016 | 10.61 | 10.98 | 10.61 | 10.70 | 95,835 | -0.10(-0.93%) |
May 31, 2016 | 10.43 | 11.05 | 10.43 | 10.80 | 256,838 | +0.18(+1.69%) |
May 27, 2016 | 10.72 | 10.62 | 10.62 | 10.62 | 131,100 | +0.00(+0.00%) |
May 26, 2016 | 9.960 | 10.81 | 9.700 | 10.62 | 162,098 | +0.59(+5.88%) |
May 25, 2016 | 9.890 | 10.12 | 9.840 | 10.03 | 72,054 | +0.15(+1.52%) |
May 24, 2016 | 10.01 | 10.04 | 9.750 | 9.880 | 61,255 | -0.10(-1.00%) |
May 23, 2016 | 10.18 | 10.43 | 9.750 | 9.980 | 73,759 | -0.12(-1.19%) |
May 20, 2016 | 9.980 | 10.24 | 9.920 | 10.10 | 29,130 | +0.22(+2.23%) |
May 19, 2016 | 10.06 | 10.38 | 9.710 | 9.880 | 45,868 | -0.30(-2.95%) |
May 18, 2016 | 9.750 | 10.34 | 9.570 | 10.18 | 76,744 | +0.38(+3.88%) |
May 17, 2016 | 9.980 | 10.18 | 9.710 | 9.800 | 79,779 | -0.20(-2.00%) |
May 16, 2016 | 10.03 | 10.46 | 9.960 | 10.00 | 93,888 | +0.00(+0.00%) |
May 13, 2016 | 10.10 | 10.66 | 9.870 | 10.00 | 69,946 | -0.11(-1.09%) |
May 12, 2016 | 11.70 | 11.70 | 10.07 | 10.11 | 166,922 | -1.21(-10.69%) |
May 11, 2016 | 12.09 | 12.19 | 11.30 | 11.32 | 51,731 | -0.83(-6.83%) |
May 10, 2016 | 12.08 | 12.34 | 12.02 | 12.15 | 21,350 | +0.07(+0.58%) |
May 09, 2016 | 12.07 | 12.51 | 11.97 | 12.08 | 55,328 | -0.03(-0.25%) |
May 06, 2016 | 11.97 | 12.40 | 11.40 | 12.11 | 32,117 | +0.01(+0.08%) |
May 05, 2016 | 12.70 | 12.70 | 11.81 | 12.10 | 58,716 | -0.46(-3.66%) |
May 04, 2016 | 12.86 | 13.17 | 12.16 | 12.56 | 95,186 | -0.50(-3.83%) |
May 03, 2016 | 13.33 | 13.33 | 13.06 | 13.06 | 13,711 | +0.00(+0.00%) |