Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 11.54 | 11.54 | 11.54 | 180 | -0.02(-0.19%) | |
Apr 26, 2017 | 11.66 | 11.66 | 11.50 | 11.56 | 2,638 | -0.06(-0.53%) |
Apr 25, 2017 | 11.62 | 11.65 | 11.62 | 11.62 | 5,484 | +0.12(+1.08%) |
Apr 24, 2017 | 11.50 | 11.66 | 11.50 | 11.50 | 4,337 | +0.04(+0.36%) |
Apr 21, 2017 | 11.57 | 11.57 | 11.41 | 11.45 | 5,380 | -0.10(-0.88%) |
Apr 20, 2017 | 11.56 | 11.56 | 11.56 | 11.56 | 448 | +0.06(+0.53%) |
Apr 19, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 168 | +0.00(+0.00%) |
Apr 18, 2017 | 11.50 | 11.58 | 11.50 | 11.50 | 1,852 | -0.12(-1.07%) |
Apr 17, 2017 | 11.54 | 11.74 | 11.50 | 11.62 | 2,232 | +0.12(+1.08%) |
Apr 13, 2017 | 11.54 | 11.60 | 11.50 | 11.50 | 3,661 | +0.00(+0.00%) |
Apr 12, 2017 | 11.50 | 11.57 | 11.50 | 11.50 | 5,145 | +0.00(+0.00%) |
Apr 11, 2017 | 11.58 | 11.66 | 11.50 | 11.50 | 2,147 | -0.08(-0.71%) |
Apr 10, 2017 | 11.62 | 11.62 | 11.54 | 11.58 | 2,136 | +0.08(+0.72%) |
Apr 07, 2017 | 11.74 | 11.78 | 11.45 | 11.50 | 11,987 | -0.33(-2.80%) |
Apr 06, 2017 | 11.58 | 11.83 | 11.58 | 11.83 | 3,006 | +0.25(+2.14%) |
Apr 05, 2017 | 11.99 | 11.99 | 11.58 | 11.58 | 10,080 | -0.33(-2.78%) |
Apr 04, 2017 | 11.95 | 11.99 | 11.91 | 11.91 | 5,076 | +0.04(+0.35%) |
Apr 03, 2017 | 11.95 | 12.16 | 11.74 | 11.87 | 17,595 | -0.12(-1.03%) |
Mar 31, 2017 | 12.03 | 12.07 | 11.87 | 11.99 | 7,995 | -0.12(-1.02%) |
Mar 30, 2017 | 11.66 | 12.16 | 11.66 | 12.12 | 10,897 | +0.49(+4.20%) |
Mar 29, 2017 | 11.74 | 11.90 | 11.58 | 11.63 | 6,753 | -0.03(-0.28%) |
Mar 28, 2017 | 11.79 | 11.79 | 11.66 | 11.66 | 2,887 | -0.17(-1.40%) |
Mar 27, 2017 | 11.29 | 11.83 | 11.29 | 11.83 | 9,076 | +0.45(+4.00%) |
Mar 24, 2017 | 11.37 | 11.41 | 11.32 | 11.37 | 4,906 | +0.00(+0.00%) |
Mar 23, 2017 | 10.92 | 11.37 | 10.92 | 11.37 | 11,397 | +0.50(+4.56%) |
Mar 22, 2017 | 10.79 | 10.88 | 10.75 | 10.88 | 16,251 | +0.00(+0.00%) |
Mar 21, 2017 | 10.83 | 10.88 | 10.80 | 10.88 | 1,631 | -0.04(-0.38%) |
Mar 20, 2017 | 10.88 | 10.96 | 10.82 | 10.92 | 13,531 | -0.17(-1.49%) |
Mar 17, 2017 | 10.79 | 11.08 | 10.79 | 11.08 | 4,814 | +0.00(+0.00%) |
Mar 16, 2017 | 11.04 | 11.08 | 10.79 | 11.08 | 8,648 | +0.12(+1.13%) |
Mar 15, 2017 | 10.92 | 11.12 | 10.92 | 10.96 | 6,242 | +0.00(+0.00%) |
Mar 14, 2017 | 10.79 | 10.96 | 10.79 | 10.96 | 5,398 | +0.08(+0.76%) |
Mar 13, 2017 | 10.83 | 10.88 | 10.79 | 10.88 | 6,281 | -0.08(-0.75%) |
Mar 10, 2017 | 10.83 | 11.33 | 10.75 | 10.96 | 8,210 | +0.08(+0.76%) |
Mar 09, 2017 | 11.08 | 11.08 | 10.75 | 10.88 | 15,453 | -0.12(-1.13%) |
Mar 08, 2017 | 11.29 | 11.29 | 10.83 | 11.00 | 15,325 | -0.17(-1.48%) |
Mar 07, 2017 | 11.74 | 11.99 | 10.94 | 11.16 | 21,753 | -0.58(-4.93%) |
Mar 06, 2017 | 12.07 | 12.07 | 11.54 | 11.74 | 16,291 | -0.25(-2.10%) |
Mar 03, 2017 | 12.12 | 12.12 | 11.91 | 12.00 | 8,119 | -0.12(-0.99%) |
Mar 02, 2017 | 12.24 | 12.49 | 12.12 | 12.12 | 3,834 | -0.17(-1.35%) |
Mar 01, 2017 | 12.28 | 12.44 | 12.12 | 12.28 | 7,020 | +0.17(+1.37%) |
Feb 28, 2017 | 12.03 | 12.16 | 12.03 | 12.12 | 3,216 | -0.08(-0.68%) |
Feb 27, 2017 | 12.16 | 12.36 | 11.91 | 12.20 | 3,259 | +0.12(+1.03%) |
Feb 24, 2017 | 12.12 | 12.16 | 11.99 | 12.07 | 5,639 | -0.08(-0.68%) |
Feb 23, 2017 | 12.32 | 12.38 | 12.00 | 12.16 | 9,991 | -0.08(-0.68%) |
Feb 22, 2017 | 12.49 | 12.65 | 11.91 | 12.24 | 16,487 | -0.58(-4.52%) |
Feb 21, 2017 | 13.03 | 13.03 | 12.49 | 12.82 | 6,538 | -0.04(-0.32%) |
Feb 17, 2017 | 12.86 | 12.86 | 12.86 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 12.74 | 12.99 | 12.74 | 12.86 | 2,311 | +0.08(+0.65%) |
Feb 15, 2017 | 12.96 | 12.96 | 12.78 | 12.78 | 1,212 | +0.08(+0.65%) |
Feb 14, 2017 | 12.65 | 12.92 | 12.41 | 12.69 | 22,673 | +0.08(+0.66%) |
Feb 13, 2017 | 12.74 | 12.74 | 12.39 | 12.61 | 1,480 | -0.14(-1.08%) |
Feb 10, 2017 | 12.69 | 12.75 | 12.69 | 12.75 | 1,719 | +0.06(+0.44%) |
Feb 09, 2017 | 12.53 | 12.69 | 12.53 | 12.69 | 1,756 | +0.33(+2.68%) |
Feb 08, 2017 | 12.24 | 12.41 | 12.24 | 12.36 | 3,258 | +0.00(+0.00%) |
Feb 07, 2017 | 12.41 | 12.49 | 12.29 | 12.36 | 8,311 | +0.12(+1.01%) |
Feb 06, 2017 | 12.37 | 12.41 | 12.12 | 12.24 | 6,635 | -0.08(-0.67%) |
Feb 03, 2017 | 11.95 | 12.36 | 11.95 | 12.32 | 1,836 | +0.29(+2.41%) |
Feb 02, 2017 | 12.03 | 12.16 | 11.85 | 12.03 | 7,181 | +0.08(+0.69%) |
Feb 01, 2017 | 11.83 | 11.95 | 11.83 | 11.95 | 2,585 | +0.12(+1.05%) |
Jan 31, 2017 | 11.83 | 11.83 | 11.70 | 11.83 | 9,423 | +0.02(+0.17%) |
Jan 30, 2017 | 12.03 | 12.07 | 11.73 | 11.81 | 4,872 | -0.14(-1.21%) |
Jan 27, 2017 | 12.32 | 12.32 | 11.70 | 11.95 | 3,726 | -0.33(-2.69%) |
Jan 26, 2017 | 12.07 | 12.28 | 12.07 | 12.28 | 3,343 | +0.37(+3.13%) |
Jan 25, 2017 | 11.87 | 11.95 | 11.87 | 11.91 | 1,796 | -0.08(-0.69%) |
Jan 24, 2017 | 11.71 | 11.99 | 11.71 | 11.99 | 2,703 | +0.29(+2.47%) |
Jan 23, 2017 | 11.78 | 11.78 | 11.70 | 11.70 | 3,354 | -0.21(-1.74%) |
Jan 20, 2017 | 11.95 | 11.99 | 11.64 | 11.91 | 2,338 | +0.00(+0.00%) |
Jan 19, 2017 | 11.66 | 12.40 | 11.66 | 11.91 | 2,920 | -0.12(-1.03%) |
Jan 18, 2017 | 11.78 | 12.23 | 11.78 | 12.03 | 4,311 | +0.33(+2.83%) |
Jan 17, 2017 | 11.58 | 11.78 | 11.41 | 11.70 | 15,824 | -0.08(-0.70%) |
Jan 13, 2017 | 11.78 | 11.78 | 11.78 | 0 | +0.08(+0.71%) | |
Jan 12, 2017 | 11.61 | 11.90 | 11.45 | 11.70 | 1,831 | +0.00(+0.00%) |
Jan 11, 2017 | 11.83 | 11.83 | 11.41 | 11.70 | 18,491 | -0.04(-0.35%) |
Jan 10, 2017 | 11.70 | 11.95 | 11.70 | 11.74 | 3,776 | +0.04(+0.35%) |
Jan 09, 2017 | 12.16 | 12.16 | 11.58 | 11.70 | 12,141 | -0.45(-3.74%) |
Jan 06, 2017 | 12.57 | 12.57 | 11.91 | 12.16 | 14,126 | -0.25(-2.00%) |
Jan 05, 2017 | 12.28 | 13.07 | 12.24 | 12.41 | 10,939 | -0.25(-1.96%) |
Jan 04, 2017 | 13.07 | 13.49 | 11.83 | 12.65 | 16,912 | -0.54(-4.07%) |
Jan 03, 2017 | 13.36 | 13.36 | 12.98 | 13.19 | 12,814 | +0.00(+0.00%) |
Dec 30, 2016 | 13.19 | 13.19 | 13.19 | 0 | -0.33(-2.45%) | |
Dec 29, 2016 | 13.23 | 13.85 | 12.94 | 13.52 | 24,131 | +0.66(+5.14%) |
Dec 28, 2016 | 13.23 | 13.48 | 12.69 | 12.86 | 20,227 | -0.21(-1.58%) |
Dec 27, 2016 | 12.41 | 13.07 | 12.30 | 13.07 | 6,135 | +0.74(+6.04%) |
Dec 23, 2016 | 12.32 | 12.32 | 12.32 | 0 | +0.08(+0.68%) | |
Dec 22, 2016 | 12.27 | 12.28 | 12.16 | 12.24 | 7,207 | +0.04(+0.34%) |
Dec 21, 2016 | 12.28 | 12.28 | 12.16 | 12.20 | 7,846 | -0.04(-0.34%) |
Dec 20, 2016 | 12.14 | 12.28 | 12.14 | 12.24 | 3,078 | +0.08(+0.68%) |
Dec 19, 2016 | 12.20 | 12.28 | 12.04 | 12.16 | 4,756 | +0.04(+0.34%) |
Dec 16, 2016 | 12.20 | 12.20 | 12.12 | 12.12 | 96,817 | -0.08(-0.68%) |
Dec 15, 2016 | 11.99 | 12.24 | 11.83 | 12.20 | 18,767 | +0.21(+1.72%) |
Dec 14, 2016 | 12.03 | 12.07 | 11.74 | 11.99 | 18,044 | -0.04(-0.34%) |
Dec 13, 2016 | 11.99 | 12.41 | 11.95 | 12.03 | 15,803 | +0.17(+1.39%) |
Dec 12, 2016 | 11.91 | 12.67 | 11.78 | 11.87 | 31,104 | +0.17(+1.41%) |
Dec 09, 2016 | 11.37 | 11.70 | 11.37 | 11.70 | 17,614 | +0.37(+3.29%) |
Dec 08, 2016 | 11.08 | 11.78 | 11.08 | 11.33 | 11,510 | +0.29(+2.62%) |
Dec 07, 2016 | 10.79 | 11.16 | 10.75 | 11.04 | 16,627 | +0.29(+2.69%) |
Dec 06, 2016 | 10.59 | 11.29 | 10.59 | 10.75 | 11,956 | +0.17(+1.56%) |
Dec 05, 2016 | 11.50 | 11.50 | 10.38 | 10.59 | 26,523 | -0.91(-7.91%) |
Dec 02, 2016 | 11.29 | 11.50 | 11.29 | 11.50 | 7,997 | +0.29(+2.58%) |
Dec 01, 2016 | 11.10 | 11.24 | 11.04 | 11.21 | 7,610 | +0.50(+4.63%) |
Nov 30, 2016 | 10.75 | 10.92 | 10.67 | 10.71 | 6,247 | +0.04(+0.39%) |
Nov 29, 2016 | 10.67 | 10.71 | 10.67 | 10.67 | 2,505 | +0.00(+0.00%) |
Nov 28, 2016 | 10.79 | 10.79 | 10.63 | 10.67 | 3,102 | +0.08(+0.78%) |
Nov 25, 2016 | 10.98 | 10.98 | 10.54 | 10.59 | 3,354 | -0.54(-4.83%) |
Nov 23, 2016 | 11.12 | 11.12 | 11.12 | 0 | -0.04(-0.37%) | |
Nov 22, 2016 | 11.16 | 11.57 | 11.12 | 11.16 | 21,395 | +0.04(+0.37%) |
Nov 21, 2016 | 10.63 | 11.12 | 10.63 | 11.12 | 12,969 | +0.79(+7.60%) |
Nov 18, 2016 | 10.34 | 10.54 | 10.34 | 10.34 | 6,973 | +0.00(+0.00%) |
Nov 17, 2016 | 10.34 | 10.50 | 10.25 | 10.34 | 14,998 | +0.12(+1.21%) |
Nov 16, 2016 | 10.17 | 10.21 | 10.17 | 10.21 | 4,097 | +0.12(+1.23%) |
Nov 15, 2016 | 9.924 | 10.21 | 9.883 | 10.09 | 5,151 | +0.00(+0.00%) |
Nov 14, 2016 | 10.05 | 10.09 | 10.05 | 10.09 | 1,430 | +0.29(+2.91%) |
Nov 11, 2016 | 9.899 | 9.899 | 9.804 | 9.804 | 362 | -0.12(-1.21%) |
Nov 10, 2016 | 9.965 | 10.09 | 9.717 | 9.924 | 17,288 | -0.20(-1.96%) |
Nov 09, 2016 | 10.01 | 10.17 | 9.965 | 10.12 | 3,914 | +0.24(+2.43%) |
Nov 08, 2016 | 9.800 | 10.01 | 9.800 | 9.883 | 3,799 | -0.08(-0.83%) |
Nov 07, 2016 | 10.01 | 10.05 | 9.965 | 9.965 | 2,902 | +0.37(+3.88%) |
Nov 04, 2016 | 9.829 | 9.841 | 9.593 | 9.593 | 530 | -0.04(-0.43%) |
Nov 03, 2016 | 9.717 | 9.759 | 9.635 | 9.635 | 981 | +0.03(+0.34%) |
Nov 02, 2016 | 9.602 | 9.602 | 9.602 | 9.602 | 604 | +0.00(+0.04%) |
Nov 01, 2016 | 9.676 | 9.676 | 9.593 | 9.597 | 9,276 | -0.04(-0.39%) |
Oct 31, 2016 | 9.759 | 9.924 | 9.635 | 9.635 | 2,613 | -0.14(-1.44%) |
Oct 28, 2016 | 9.585 | 9.775 | 9.585 | 9.775 | 3,802 | +0.18(+1.90%) |
Oct 27, 2016 | 9.552 | 9.593 | 9.353 | 9.593 | 14,842 | +0.08(+0.87%) |
Oct 26, 2016 | 9.651 | 9.651 | 9.511 | 9.511 | 4,366 | -0.22(-2.21%) |
Oct 25, 2016 | 9.638 | 9.727 | 9.635 | 9.726 | 5,472 | +0.10(+1.01%) |
Oct 24, 2016 | 9.635 | 9.769 | 9.628 | 9.628 | 3,753 | +0.20(+2.13%) |
Oct 21, 2016 | 9.428 | 9.428 | 9.428 | 9.428 | 264 | -0.21(-2.14%) |
Oct 20, 2016 | 9.633 | 9.634 | 9.633 | 9.634 | 296 | -0.03(-0.35%) |
Oct 19, 2016 | 9.710 | 9.710 | 9.668 | 9.668 | 2,195 | -0.09(-0.89%) |
Oct 18, 2016 | 9.783 | 9.783 | 9.700 | 9.755 | 1,636 | +0.13(+1.30%) |
Oct 17, 2016 | 9.629 | 9.629 | 9.629 | 9.629 | 354 | +0.08(+0.81%) |
Oct 14, 2016 | 9.552 | 9.552 | 9.552 | 9.552 | 1,533 | +0.04(+0.43%) |
Oct 13, 2016 | 9.494 | 9.593 | 9.494 | 9.511 | 789 | -0.14(-1.50%) |
Oct 12, 2016 | 9.420 | 9.655 | 9.420 | 9.655 | 2,413 | +0.14(+1.52%) |
Oct 11, 2016 | 9.511 | 9.511 | 9.511 | 9.511 | 652 | -0.00(-0.00%) |
Oct 10, 2016 | 9.370 | 9.511 | 9.370 | 9.511 | 2,523 | +0.17(+1.77%) |
Oct 07, 2016 | 9.717 | 9.883 | 9.147 | 9.345 | 16,992 | -0.74(-7.30%) |
Oct 06, 2016 | 9.891 | 10.08 | 9.891 | 10.08 | 2,672 | +0.13(+1.33%) |
Oct 05, 2016 | 10.10 | 10.10 | 9.932 | 9.949 | 2,691 | -0.12(-1.15%) |
Oct 04, 2016 | 10.29 | 10.29 | 9.965 | 10.06 | 1,359 | -0.21(-2.09%) |
Oct 03, 2016 | 9.895 | 10.29 | 9.895 | 10.28 | 3,007 | +0.04(+0.40%) |
Sep 30, 2016 | 9.965 | 10.24 | 9.965 | 10.24 | 4,418 | +0.31(+3.17%) |
Sep 29, 2016 | 10.14 | 10.14 | 9.841 | 9.924 | 13,666 | -0.03(-0.33%) |
Sep 28, 2016 | 9.916 | 10.16 | 9.841 | 9.957 | 27,233 | +0.12(+1.18%) |
Sep 27, 2016 | 9.263 | 9.912 | 9.263 | 9.841 | 11,459 | +0.66(+7.21%) |
Sep 26, 2016 | 8.981 | 9.229 | 8.981 | 9.180 | 19,366 | +0.26(+2.87%) |
Sep 23, 2016 | 8.824 | 8.923 | 8.762 | 8.923 | 13,737 | +0.24(+2.76%) |
Sep 22, 2016 | 8.667 | 8.795 | 8.667 | 8.684 | 4,275 | -0.06(-0.66%) |
Sep 21, 2016 | 8.709 | 8.742 | 8.709 | 8.742 | 1,239 | +0.05(+0.57%) |
Sep 20, 2016 | 8.708 | 8.742 | 8.655 | 8.692 | 4,507 | -0.02(-0.19%) |
Sep 19, 2016 | 8.642 | 8.708 | 8.576 | 8.708 | 8,742 | +0.11(+1.25%) |
Sep 16, 2016 | 8.560 | 8.684 | 8.518 | 8.601 | 8,929 | -0.14(-1.61%) |
Sep 15, 2016 | 8.684 | 8.742 | 8.535 | 8.742 | 2,356 | +0.02(+0.28%) |
Sep 14, 2016 | 8.651 | 8.742 | 8.535 | 8.717 | 1,771 | -0.02(-0.28%) |
Sep 13, 2016 | 8.601 | 8.775 | 8.554 | 8.742 | 1,095 | +0.14(+1.63%) |
Sep 12, 2016 | 8.651 | 8.651 | 8.557 | 8.601 | 2,116 | -0.07(-0.76%) |
Sep 09, 2016 | 8.535 | 8.739 | 8.402 | 8.667 | 20,036 | +0.13(+1.55%) |
Sep 08, 2016 | 8.650 | 8.651 | 8.535 | 8.535 | 1,615 | -0.03(-0.39%) |
Sep 07, 2016 | 8.477 | 8.742 | 8.477 | 8.568 | 16,628 | -0.05(-0.58%) |
Sep 06, 2016 | 8.538 | 8.626 | 8.535 | 8.617 | 1,989 | +0.13(+1.54%) |
Sep 02, 2016 | 8.642 | 8.487 | 8.487 | 8.487 | 2,176 | -0.16(-1.89%) |
Sep 01, 2016 | 8.642 | 8.651 | 8.642 | 8.651 | 5,791 | -0.00(-0.04%) |
Aug 31, 2016 | 8.654 | 8.654 | 8.654 | 8.654 | 268 | +0.01(+0.14%) |
Aug 30, 2016 | 8.684 | 8.684 | 8.642 | 8.642 | 746 | -0.08(-0.95%) |
Aug 29, 2016 | 8.642 | 8.725 | 8.642 | 8.725 | 1,276 | +0.08(+0.96%) |
Aug 26, 2016 | 8.642 | 8.725 | 8.642 | 8.642 | 8,518 | -0.06(-0.66%) |
Aug 25, 2016 | 8.520 | 8.700 | 8.520 | 8.700 | 1,014 | +0.12(+1.35%) |
Aug 24, 2016 | 8.485 | 8.588 | 8.444 | 8.584 | 1,749 | +0.15(+1.76%) |
Aug 22, 2016 | 8.435 | 8.435 | 8.435 | 8.435 | 1 | -0.00(-0.00%) |
Aug 19, 2016 | 8.402 | 8.518 | 8.402 | 8.436 | 8,980 | +0.03(+0.39%) |
Aug 18, 2016 | 8.330 | 8.402 | 8.278 | 8.402 | 4,044 | +0.12(+1.49%) |
Aug 17, 2016 | 8.342 | 8.342 | 8.279 | 8.279 | 489 | -0.08(-0.90%) |
Aug 16, 2016 | 8.353 | 8.418 | 8.353 | 8.354 | 5,800 | +0.08(+1.02%) |
Aug 15, 2016 | 8.270 | 8.353 | 8.270 | 8.270 | 1,910 | +0.02(+0.30%) |
Aug 12, 2016 | 8.245 | 8.313 | 8.245 | 8.245 | 3,850 | -0.03(-0.40%) |
Aug 11, 2016 | 8.280 | 8.345 | 8.262 | 8.278 | 6,273 | -0.01(-0.10%) |
Aug 09, 2016 | 8.336 | 8.287 | 8.287 | 8.287 | 49 | -0.04(-0.50%) |
Aug 08, 2016 | 8.368 | 8.386 | 8.320 | 8.328 | 5,174 | -0.05(-0.64%) |
Aug 05, 2016 | 8.402 | 8.402 | 8.382 | 8.382 | 5,407 | -0.04(-0.44%) |
Aug 04, 2016 | 8.394 | 8.419 | 8.361 | 8.419 | 6,658 | -0.13(-1.55%) |
Aug 03, 2016 | 8.361 | 8.551 | 8.278 | 8.551 | 7,096 | +0.18(+2.17%) |
Aug 02, 2016 | 8.287 | 8.369 | 8.287 | 8.369 | 1,343 | -0.09(-1.07%) |
Jul 28, 2016 | 8.237 | 8.460 | 8.460 | 8.460 | 147 | +0.19(+2.31%) |
Jul 27, 2016 | 8.229 | 8.270 | 8.196 | 8.269 | 4,498 | +0.07(+0.90%) |
Jul 26, 2016 | 8.187 | 8.196 | 8.187 | 8.196 | 3,024 | +0.02(+0.22%) |
Jul 25, 2016 | 8.212 | 8.270 | 8.177 | 8.177 | 3,006 | +0.01(+0.17%) |
Jul 22, 2016 | 8.164 | 8.164 | 8.164 | 8.164 | 350 | -0.11(-1.29%) |
Jul 21, 2016 | 8.171 | 8.281 | 8.171 | 8.270 | 1,233 | +0.10(+1.21%) |
Jul 20, 2016 | 8.179 | 8.179 | 8.171 | 8.171 | 476 | -0.15(-1.78%) |
Jul 19, 2016 | 8.212 | 8.319 | 8.187 | 8.319 | 3,082 | +0.12(+1.51%) |
Jul 18, 2016 | 8.187 | 8.443 | 8.187 | 8.196 | 2,606 | -0.07(-0.80%) |
Jul 15, 2016 | 8.262 | 8.262 | 8.262 | 8.262 | 206 | +0.12(+1.42%) |
Jul 14, 2016 | 8.232 | 8.262 | 8.131 | 8.146 | 4,934 | -0.05(-0.61%) |
Jul 13, 2016 | 8.204 | 8.204 | 8.130 | 8.196 | 3,642 | -0.01(-0.10%) |
Jul 12, 2016 | 8.030 | 8.204 | 8.030 | 8.204 | 4,551 | +0.02(+0.20%) |
Jul 11, 2016 | 7.989 | 8.187 | 7.948 | 8.187 | 5,981 | +0.17(+2.06%) |
Jul 08, 2016 | 8.022 | 8.022 | 8.022 | 8.022 | 640 | +0.00(+0.01%) |
Jul 07, 2016 | 8.014 | 8.022 | 8.014 | 8.022 | 406 | -0.12(-1.43%) |
Jul 05, 2016 | 8.000 | 8.138 | 7.981 | 8.138 | 4,394 | -0.01(-0.10%) |
Jul 01, 2016 | 8.063 | 8.146 | 8.146 | 8.146 | 12,091 | +0.01(+0.10%) |
Jun 30, 2016 | 8.072 | 8.138 | 8.030 | 8.138 | 6,709 | +0.07(+0.92%) |
Jun 29, 2016 | 8.130 | 8.138 | 8.063 | 8.063 | 1,238 | +0.04(+0.52%) |
Jun 28, 2016 | 8.080 | 8.080 | 7.981 | 8.022 | 1,339 | -0.06(-0.72%) |
Jun 27, 2016 | 8.063 | 8.138 | 7.989 | 8.080 | 5,377 | -0.13(-1.61%) |
Jun 24, 2016 | 8.378 | 8.378 | 8.121 | 8.212 | 3,154 | -0.21(-2.46%) |
Jun 23, 2016 | 8.419 | 8.502 | 8.394 | 8.419 | 5,200 | +0.07(+0.79%) |
Jun 22, 2016 | 8.411 | 8.427 | 8.303 | 8.353 | 5,548 | -0.04(-0.49%) |
Jun 21, 2016 | 8.278 | 8.394 | 8.278 | 8.394 | 14,909 | -0.01(-0.10%) |
Jun 20, 2016 | 8.287 | 8.402 | 8.278 | 8.402 | 8,893 | +0.07(+0.79%) |
Jun 17, 2016 | 8.278 | 8.336 | 8.187 | 8.336 | 2,388 | +0.01(+0.10%) |
Jun 16, 2016 | 8.278 | 8.394 | 8.278 | 8.328 | 1,493 | -0.07(-0.79%) |
Jun 15, 2016 | 8.320 | 8.427 | 8.295 | 8.394 | 5,425 | +0.00(+0.00%) |
Jun 14, 2016 | 8.320 | 8.394 | 8.320 | 8.394 | 2,455 | -0.08(-0.98%) |
Jun 13, 2016 | 8.460 | 8.477 | 8.402 | 8.477 | 3,036 | -0.04(-0.49%) |
Jun 10, 2016 | 8.436 | 8.651 | 8.435 | 8.518 | 4,080 | +0.04(+0.49%) |
Jun 09, 2016 | 8.510 | 8.510 | 8.469 | 8.477 | 3,941 | -0.12(-1.44%) |
Jun 07, 2016 | 8.659 | 8.601 | 8.601 | 8.601 | 13,300 | +0.03(+0.39%) |
Jun 06, 2016 | 8.576 | 8.576 | 8.543 | 8.568 | 2,587 | +0.02(+0.19%) |
Jun 03, 2016 | 8.535 | 8.692 | 8.535 | 8.551 | 3,576 | -0.02(-0.19%) |
Jun 02, 2016 | 8.477 | 8.568 | 8.477 | 8.568 | 6,350 | +0.06(+0.68%) |
Jun 01, 2016 | 8.510 | 8.510 | 8.510 | 8.510 | 724 | -0.04(-0.48%) |
May 31, 2016 | 8.684 | 8.684 | 8.551 | 8.551 | 1,680 | -0.14(-1.61%) |
May 27, 2016 | 8.593 | 8.691 | 8.691 | 8.691 | 846 | +0.10(+1.15%) |
May 26, 2016 | 8.477 | 8.593 | 8.477 | 8.593 | 2,575 | -0.01(-0.07%) |
May 25, 2016 | 8.444 | 8.598 | 8.444 | 8.598 | 2,338 | -0.03(-0.32%) |
May 24, 2016 | 8.543 | 8.630 | 8.469 | 8.626 | 10,566 | +0.11(+1.26%) |
May 23, 2016 | 8.857 | 8.866 | 8.518 | 8.518 | 5,019 | -0.34(-3.83%) |
May 20, 2016 | 9.047 | 9.047 | 8.857 | 8.857 | 510 | -0.03(-0.33%) |
May 19, 2016 | 8.814 | 8.886 | 8.725 | 8.886 | 1,383 | +0.19(+2.24%) |
May 17, 2016 | 8.849 | 8.692 | 8.692 | 8.692 | 1 | -0.02(-0.19%) |
May 16, 2016 | 8.940 | 8.940 | 8.708 | 8.708 | 6,463 | -0.23(-2.59%) |
May 13, 2016 | 9.147 | 9.147 | 8.940 | 8.940 | 334 | -0.24(-2.61%) |
May 12, 2016 | 9.188 | 9.263 | 9.180 | 9.180 | 4,865 | -0.13(-1.43%) |
May 11, 2016 | 9.378 | 9.381 | 9.180 | 9.313 | 1,663 | -0.07(-0.70%) |
May 10, 2016 | 9.263 | 9.378 | 9.263 | 9.378 | 940 | +0.12(+1.25%) |
May 09, 2016 | 9.263 | 9.378 | 9.263 | 9.263 | 2,458 | +0.00(+0.00%) |
May 06, 2016 | 9.263 | 9.320 | 9.263 | 9.263 | 2,100 | +0.00(+0.00%) |
May 05, 2016 | 9.263 | 9.279 | 9.263 | 9.263 | 8,652 | +0.10(+1.08%) |
May 04, 2016 | 9.263 | 9.378 | 9.163 | 9.163 | 11,695 | -0.08(-0.89%) |
May 03, 2016 | 9.287 | 9.304 | 9.246 | 9.246 | 8,380 | -0.01(-0.09%) |