Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.91 | 13.04 | 12.78 | 12.82 | 165,609 | -0.06(-0.47%) |
Apr 27, 2017 | 13.02 | 13.19 | 12.85 | 12.88 | 190,523 | -0.19(-1.45%) |
Apr 26, 2017 | 12.92 | 13.09 | 12.90 | 13.07 | 152,287 | +0.21(+1.67%) |
Apr 25, 2017 | 12.66 | 12.94 | 12.66 | 12.86 | 163,264 | +0.30(+2.43%) |
Apr 24, 2017 | 12.78 | 12.78 | 12.43 | 12.55 | 177,007 | +0.05(+0.40%) |
Apr 21, 2017 | 12.80 | 12.88 | 12.45 | 12.50 | 313,091 | -0.46(-3.55%) |
Apr 20, 2017 | 13.00 | 13.06 | 12.87 | 12.96 | 118,698 | -0.01(-0.08%) |
Apr 19, 2017 | 12.74 | 13.18 | 12.66 | 12.97 | 281,683 | +0.31(+2.45%) |
Apr 18, 2017 | 12.64 | 12.73 | 12.40 | 12.66 | 122,235 | -0.05(-0.39%) |
Apr 17, 2017 | 12.42 | 12.78 | 12.30 | 12.71 | 130,433 | +0.29(+2.33%) |
Apr 13, 2017 | 12.58 | 12.60 | 12.30 | 12.42 | 236,950 | -0.18(-1.43%) |
Apr 12, 2017 | 12.79 | 12.79 | 12.44 | 12.60 | 242,882 | -0.22(-1.72%) |
Apr 11, 2017 | 12.72 | 12.85 | 12.57 | 12.82 | 174,346 | +0.03(+0.23%) |
Apr 10, 2017 | 12.98 | 13.09 | 12.79 | 12.79 | 196,258 | -0.20(-1.54%) |
Apr 07, 2017 | 13.03 | 13.11 | 12.91 | 12.99 | 145,126 | -0.10(-0.76%) |
Apr 06, 2017 | 12.97 | 13.22 | 12.88 | 13.09 | 264,413 | +0.09(+0.69%) |
Apr 05, 2017 | 12.88 | 13.27 | 12.84 | 13.00 | 398,876 | +0.14(+1.09%) |
Apr 04, 2017 | 13.21 | 13.34 | 12.71 | 12.86 | 267,158 | -0.39(-2.94%) |
Apr 03, 2017 | 12.88 | 13.36 | 12.80 | 13.25 | 339,366 | +0.43(+3.35%) |
Mar 31, 2017 | 12.75 | 12.90 | 12.69 | 12.82 | 271,940 | +0.03(+0.23%) |
Mar 30, 2017 | 12.54 | 12.82 | 12.49 | 12.79 | 174,720 | +0.23(+1.83%) |
Mar 29, 2017 | 12.45 | 12.79 | 12.36 | 12.56 | 244,482 | +0.11(+0.88%) |
Mar 28, 2017 | 12.98 | 13.02 | 12.27 | 12.45 | 323,510 | -0.59(-4.52%) |
Mar 27, 2017 | 13.25 | 13.40 | 12.92 | 13.04 | 234,998 | -0.36(-2.69%) |
Mar 24, 2017 | 13.15 | 13.62 | 13.05 | 13.40 | 432,293 | +0.26(+1.98%) |
Mar 23, 2017 | 13.00 | 13.21 | 12.84 | 13.14 | 334,569 | +0.12(+0.92%) |
Mar 22, 2017 | 12.93 | 13.09 | 12.72 | 13.02 | 195,558 | +0.14(+1.09%) |
Mar 21, 2017 | 13.14 | 13.16 | 12.69 | 12.88 | 276,113 | -0.12(-0.92%) |
Mar 20, 2017 | 12.83 | 13.13 | 12.57 | 13.00 | 209,059 | +0.21(+1.64%) |
Mar 17, 2017 | 12.71 | 13.04 | 12.55 | 12.79 | 608,281 | -0.02(-0.16%) |
Mar 16, 2017 | 12.22 | 12.82 | 12.09 | 12.81 | 421,422 | +0.57(+4.66%) |
Mar 15, 2017 | 12.18 | 12.39 | 12.13 | 12.24 | 210,585 | +0.14(+1.16%) |
Mar 14, 2017 | 12.16 | 12.26 | 11.83 | 12.10 | 97,176 | -0.07(-0.58%) |
Mar 13, 2017 | 12.21 | 12.24 | 11.99 | 12.17 | 129,573 | -0.09(-0.69%) |
Mar 10, 2017 | 12.14 | 12.39 | 12.03 | 12.26 | 205,542 | +0.16(+1.28%) |
Mar 09, 2017 | 12.03 | 12.34 | 11.91 | 12.10 | 203,657 | +0.06(+0.50%) |
Mar 08, 2017 | 12.17 | 12.29 | 11.99 | 12.04 | 176,038 | -0.08(-0.66%) |
Mar 07, 2017 | 12.18 | 12.39 | 12.01 | 12.12 | 218,064 | -0.19(-1.54%) |
Mar 06, 2017 | 12.35 | 12.43 | 12.07 | 12.31 | 304,238 | -0.07(-0.57%) |
Mar 03, 2017 | 12.29 | 12.66 | 12.03 | 12.38 | 492,074 | +0.02(+0.16%) |
Mar 02, 2017 | 12.18 | 12.52 | 12.08 | 12.36 | 401,614 | +0.12(+0.98%) |
Mar 01, 2017 | 11.54 | 12.50 | 11.52 | 12.24 | 780,411 | +0.92(+8.13%) |
Feb 28, 2017 | 11.58 | 11.58 | 11.27 | 11.32 | 281,484 | -0.27(-2.33%) |
Feb 27, 2017 | 11.19 | 11.71 | 10.88 | 11.59 | 416,912 | +0.34(+3.02%) |
Feb 24, 2017 | 10.89 | 11.32 | 10.72 | 11.25 | 222,499 | +0.31(+2.83%) |
Feb 23, 2017 | 10.71 | 10.97 | 10.46 | 10.94 | 228,498 | +0.14(+1.30%) |
Feb 22, 2017 | 10.44 | 10.93 | 10.42 | 10.80 | 282,218 | +0.25(+2.37%) |
Feb 21, 2017 | 10.08 | 10.57 | 9.910 | 10.55 | 493,437 | +0.01(+0.05%) |
Feb 17, 2017 | 10.54 | 10.54 | 10.54 | 0 | +0.04(+0.43%) | |
Feb 16, 2017 | 11.04 | 11.07 | 10.44 | 10.50 | 291,648 | -0.57(-5.15%) |
Feb 15, 2017 | 11.00 | 11.21 | 10.84 | 11.07 | 208,482 | +0.05(+0.45%) |
Feb 14, 2017 | 10.98 | 11.09 | 10.92 | 11.02 | 150,824 | +0.05(+0.46%) |
Feb 13, 2017 | 11.28 | 11.36 | 10.90 | 10.97 | 200,244 | -0.21(-1.88%) |
Feb 10, 2017 | 11.36 | 11.38 | 11.07 | 11.18 | 143,309 | -0.18(-1.58%) |
Feb 09, 2017 | 10.91 | 11.47 | 10.75 | 11.36 | 196,236 | +0.41(+3.74%) |
Feb 08, 2017 | 11.16 | 11.17 | 10.90 | 10.95 | 175,971 | -0.28(-2.49%) |
Feb 07, 2017 | 11.04 | 11.26 | 10.97 | 11.23 | 203,047 | +0.20(+1.81%) |
Feb 06, 2017 | 11.40 | 11.41 | 10.94 | 11.03 | 222,440 | -0.49(-4.25%) |
Feb 03, 2017 | 11.47 | 11.56 | 11.27 | 11.52 | 208,985 | +0.16(+1.41%) |
Feb 02, 2017 | 11.58 | 11.86 | 11.29 | 11.36 | 217,287 | -0.32(-2.74%) |
Feb 01, 2017 | 12.09 | 12.17 | 11.67 | 11.68 | 192,660 | -0.45(-3.71%) |
Jan 31, 2017 | 11.77 | 12.21 | 11.61 | 12.13 | 227,810 | +0.28(+2.36%) |
Jan 30, 2017 | 12.24 | 12.24 | 11.67 | 11.85 | 199,801 | -0.41(-3.34%) |
Jan 27, 2017 | 12.42 | 12.46 | 12.16 | 12.26 | 197,037 | -0.09(-0.73%) |
Jan 26, 2017 | 12.38 | 12.66 | 12.05 | 12.35 | 311,302 | -0.03(-0.24%) |
Jan 25, 2017 | 12.49 | 12.69 | 12.33 | 12.38 | 308,853 | -0.07(-0.56%) |
Jan 24, 2017 | 12.58 | 12.76 | 12.19 | 12.45 | 345,245 | -0.03(-0.24%) |
Jan 23, 2017 | 12.31 | 12.58 | 12.19 | 12.48 | 235,298 | +0.23(+1.88%) |
Jan 20, 2017 | 12.25 | 12.42 | 12.13 | 12.25 | 306,838 | +0.00(+0.00%) |
Jan 19, 2017 | 12.47 | 12.60 | 11.91 | 12.25 | 497,157 | -0.40(-3.16%) |
Jan 18, 2017 | 12.65 | 12.75 | 12.36 | 12.65 | 126,050 | +0.04(+0.32%) |
Jan 17, 2017 | 12.66 | 12.78 | 12.40 | 12.61 | 187,454 | -0.14(-1.10%) |
Jan 13, 2017 | 12.75 | 12.75 | 12.75 | 0 | +0.13(+1.03%) | |
Jan 12, 2017 | 12.64 | 12.74 | 12.36 | 12.62 | 190,357 | -0.11(-0.86%) |
Jan 11, 2017 | 13.07 | 13.43 | 12.35 | 12.73 | 294,679 | -0.27(-2.08%) |
Jan 10, 2017 | 11.91 | 13.42 | 11.76 | 13.00 | 1,016,987 | +1.33(+11.40%) |
Jan 09, 2017 | 11.75 | 11.90 | 11.61 | 11.67 | 150,992 | -0.06(-0.51%) |
Jan 06, 2017 | 11.94 | 11.94 | 11.67 | 11.73 | 260,920 | -0.16(-1.35%) |
Jan 05, 2017 | 12.34 | 12.45 | 11.86 | 11.89 | 150,826 | -0.44(-3.57%) |
Jan 04, 2017 | 12.07 | 12.56 | 12.03 | 12.33 | 217,469 | +0.31(+2.58%) |
Jan 03, 2017 | 12.38 | 12.40 | 11.87 | 12.02 | 197,241 | -0.22(-1.80%) |
Dec 30, 2016 | 12.24 | 12.24 | 12.24 | 0 | -0.25(-2.00%) | |
Dec 29, 2016 | 12.52 | 12.67 | 12.31 | 12.49 | 133,297 | -0.05(-0.40%) |
Dec 28, 2016 | 12.22 | 12.55 | 12.04 | 12.54 | 293,418 | +0.36(+2.96%) |
Dec 27, 2016 | 12.18 | 12.32 | 12.12 | 12.18 | 127,665 | -0.03(-0.25%) |
Dec 23, 2016 | 12.21 | 12.21 | 12.21 | 0 | -0.06(-0.49%) | |
Dec 22, 2016 | 12.21 | 12.58 | 12.07 | 12.27 | 302,605 | +0.16(+1.32%) |
Dec 21, 2016 | 12.23 | 12.39 | 11.77 | 12.11 | 165,282 | -0.12(-0.98%) |
Dec 20, 2016 | 12.06 | 12.34 | 12.01 | 12.23 | 329,687 | +0.24(+2.00%) |
Dec 19, 2016 | 12.00 | 12.30 | 11.74 | 11.99 | 218,078 | -0.00(-0.04%) |
Dec 16, 2016 | 11.82 | 12.04 | 11.61 | 11.99 | 1,207,164 | +0.22(+1.91%) |
Dec 15, 2016 | 11.83 | 12.15 | 11.64 | 11.77 | 404,794 | +0.01(+0.09%) |
Dec 14, 2016 | 11.71 | 11.99 | 11.55 | 11.76 | 264,433 | +0.02(+0.17%) |
Dec 13, 2016 | 11.08 | 11.77 | 11.08 | 11.74 | 532,335 | +0.71(+6.44%) |
Dec 12, 2016 | 10.96 | 11.21 | 10.83 | 11.03 | 218,291 | +0.07(+0.64%) |
Dec 09, 2016 | 11.26 | 11.49 | 10.93 | 10.96 | 185,479 | -0.22(-1.97%) |
Dec 08, 2016 | 10.97 | 11.38 | 10.81 | 11.18 | 185,091 | +0.20(+1.82%) |
Dec 07, 2016 | 11.08 | 11.46 | 10.86 | 10.98 | 176,584 | -0.26(-2.31%) |
Dec 06, 2016 | 11.32 | 11.32 | 10.89 | 11.24 | 170,474 | -0.10(-0.88%) |
Dec 05, 2016 | 11.31 | 11.48 | 11.04 | 11.34 | 239,416 | +0.07(+0.62%) |
Dec 02, 2016 | 11.30 | 11.51 | 11.17 | 11.27 | 207,713 | -0.08(-0.70%) |
Dec 01, 2016 | 11.59 | 11.71 | 11.22 | 11.35 | 262,607 | -0.27(-2.32%) |
Nov 30, 2016 | 11.76 | 11.76 | 11.46 | 11.62 | 196,954 | -0.10(-0.85%) |
Nov 29, 2016 | 11.64 | 11.90 | 11.58 | 11.72 | 253,560 | +0.04(+0.34%) |
Nov 28, 2016 | 11.78 | 11.78 | 11.49 | 11.68 | 217,866 | -0.20(-1.68%) |
Nov 25, 2016 | 11.78 | 11.90 | 11.62 | 11.88 | 63,323 | +0.16(+1.37%) |
Nov 23, 2016 | 11.72 | 11.72 | 11.72 | 0 | +0.06(+0.51%) | |
Nov 22, 2016 | 12.20 | 12.20 | 11.58 | 11.66 | 281,628 | -0.56(-4.58%) |
Nov 21, 2016 | 12.55 | 12.64 | 12.12 | 12.22 | 153,920 | -0.35(-2.78%) |
Nov 18, 2016 | 12.62 | 12.73 | 12.35 | 12.57 | 318,633 | +0.04(+0.32%) |
Nov 17, 2016 | 12.33 | 12.48 | 12.20 | 12.53 | 219,791 | +0.35(+2.87%) |
Nov 16, 2016 | 12.62 | 12.69 | 12.10 | 12.18 | 259,304 | -0.42(-3.33%) |
Nov 15, 2016 | 12.77 | 12.84 | 12.52 | 12.60 | 251,060 | +0.00(+0.00%) |
Nov 14, 2016 | 12.76 | 12.91 | 12.40 | 12.60 | 252,655 | +0.02(+0.16%) |
Nov 11, 2016 | 12.26 | 12.64 | 12.03 | 12.58 | 328,814 | +0.34(+2.78%) |
Nov 10, 2016 | 12.81 | 12.90 | 12.18 | 12.24 | 297,581 | -0.46(-3.62%) |
Nov 09, 2016 | 11.92 | 12.85 | 11.92 | 12.70 | 281,785 | +0.60(+4.96%) |
Nov 08, 2016 | 12.09 | 12.23 | 11.95 | 12.10 | 272,791 | -0.09(-0.74%) |
Nov 07, 2016 | 12.22 | 12.50 | 11.96 | 12.19 | 406,358 | +0.20(+1.67%) |
Nov 04, 2016 | 11.00 | 12.41 | 11.00 | 11.99 | 804,566 | +0.99(+9.00%) |
Nov 03, 2016 | 10.46 | 11.01 | 10.14 | 11.00 | 944,537 | +0.62(+5.97%) |
Nov 02, 2016 | 10.30 | 10.56 | 10.01 | 10.38 | 475,241 | -0.05(-0.48%) |
Nov 01, 2016 | 10.68 | 10.72 | 10.11 | 10.43 | 234,384 | -0.24(-2.25%) |
Oct 31, 2016 | 10.81 | 10.81 | 10.59 | 10.67 | 130,019 | -0.16(-1.48%) |
Oct 28, 2016 | 10.90 | 11.04 | 10.62 | 10.83 | 167,808 | -0.09(-0.82%) |
Oct 27, 2016 | 11.22 | 11.22 | 10.89 | 10.92 | 182,184 | -0.26(-2.33%) |
Oct 26, 2016 | 11.50 | 11.63 | 11.04 | 11.18 | 264,922 | -0.28(-2.44%) |
Oct 25, 2016 | 11.80 | 11.91 | 11.44 | 11.46 | 97,672 | -0.33(-2.80%) |
Oct 24, 2016 | 11.99 | 12.08 | 11.78 | 11.79 | 169,139 | -0.12(-1.01%) |
Oct 21, 2016 | 11.93 | 12.10 | 11.88 | 11.91 | 226,382 | -0.16(-1.33%) |
Oct 20, 2016 | 11.93 | 12.19 | 11.92 | 12.07 | 432,587 | +0.06(+0.50%) |
Oct 19, 2016 | 11.94 | 12.25 | 11.68 | 12.01 | 132,483 | +0.05(+0.42%) |
Oct 18, 2016 | 11.96 | 12.01 | 11.77 | 11.96 | 166,073 | +0.15(+1.27%) |
Oct 17, 2016 | 11.84 | 12.01 | 11.49 | 11.81 | 388,294 | +0.05(+0.43%) |
Oct 14, 2016 | 11.89 | 12.04 | 11.38 | 11.76 | 399,047 | -0.16(-1.34%) |
Oct 13, 2016 | 12.43 | 12.50 | 11.86 | 11.92 | 204,289 | -0.72(-5.70%) |
Oct 12, 2016 | 12.50 | 12.70 | 12.39 | 12.64 | 129,770 | +0.06(+0.48%) |
Oct 11, 2016 | 12.97 | 12.97 | 12.24 | 12.58 | 266,310 | -0.41(-3.16%) |
Oct 10, 2016 | 12.81 | 13.29 | 12.81 | 12.99 | 300,412 | +0.33(+2.61%) |
Oct 07, 2016 | 12.68 | 12.72 | 12.16 | 12.66 | 288,696 | +0.03(+0.24%) |
Oct 06, 2016 | 12.60 | 13.10 | 12.31 | 12.63 | 665,446 | +0.01(+0.08%) |
Oct 05, 2016 | 12.21 | 12.66 | 12.18 | 12.62 | 183,861 | +0.37(+3.02%) |
Oct 04, 2016 | 12.13 | 12.34 | 12.03 | 12.25 | 313,914 | +0.19(+1.58%) |
Oct 03, 2016 | 11.80 | 12.14 | 11.69 | 12.06 | 276,760 | +0.26(+2.20%) |
Sep 30, 2016 | 10.83 | 11.98 | 10.83 | 11.80 | 600,189 | +0.92(+8.46%) |
Sep 29, 2016 | 11.62 | 11.65 | 10.85 | 10.88 | 379,897 | -0.81(-6.93%) |
Sep 28, 2016 | 11.94 | 12.17 | 11.59 | 11.69 | 190,746 | -0.26(-2.18%) |
Sep 27, 2016 | 11.58 | 12.03 | 11.54 | 11.95 | 221,382 | +0.39(+3.37%) |
Sep 26, 2016 | 11.55 | 11.82 | 11.44 | 11.56 | 189,977 | -0.14(-1.20%) |
Sep 23, 2016 | 11.76 | 11.98 | 11.60 | 11.70 | 220,123 | -0.08(-0.68%) |
Sep 22, 2016 | 10.93 | 11.79 | 10.93 | 11.78 | 371,102 | +0.89(+8.17%) |
Sep 21, 2016 | 11.03 | 11.18 | 10.63 | 10.89 | 671,619 | -0.15(-1.36%) |
Sep 20, 2016 | 10.84 | 11.09 | 10.84 | 11.04 | 394,253 | +0.22(+2.03%) |
Sep 19, 2016 | 10.77 | 11.04 | 10.67 | 10.82 | 660,331 | +0.21(+1.98%) |
Sep 16, 2016 | 10.04 | 10.98 | 9.740 | 10.61 | 2,669,234 | +1.79(+20.29%) |
Sep 15, 2016 | 8.360 | 8.855 | 8.300 | 8.820 | 271,922 | +0.49(+5.88%) |
Sep 14, 2016 | 8.340 | 8.410 | 8.030 | 8.330 | 757,262 | -0.07(-0.83%) |
Sep 13, 2016 | 8.430 | 8.590 | 8.270 | 8.400 | 182,452 | -0.11(-1.29%) |
Sep 12, 2016 | 8.530 | 8.710 | 8.390 | 8.510 | 425,088 | -0.03(-0.35%) |
Sep 09, 2016 | 8.710 | 8.780 | 8.490 | 8.540 | 483,370 | -0.20(-2.29%) |
Sep 08, 2016 | 8.730 | 8.990 | 8.700 | 8.740 | 297,920 | -0.01(-0.11%) |
Sep 07, 2016 | 8.690 | 8.880 | 8.670 | 8.750 | 239,623 | +0.03(+0.34%) |
Sep 06, 2016 | 8.800 | 8.890 | 8.650 | 8.720 | 189,163 | -0.02(-0.23%) |
Sep 02, 2016 | 8.620 | 8.740 | 8.740 | 8.740 | 210,800 | +0.11(+1.27%) |
Sep 01, 2016 | 8.510 | 8.710 | 8.350 | 8.630 | 265,527 | +0.11(+1.29%) |
Aug 31, 2016 | 8.660 | 8.660 | 8.480 | 8.520 | 235,058 | -0.12(-1.39%) |
Aug 30, 2016 | 8.610 | 8.840 | 8.580 | 8.640 | 618,648 | +0.00(+0.00%) |
Aug 29, 2016 | 8.710 | 8.790 | 8.600 | 8.640 | 282,512 | -0.11(-1.26%) |
Aug 26, 2016 | 8.770 | 8.960 | 8.680 | 8.750 | 722,963 | +0.01(+0.11%) |
Aug 25, 2016 | 8.690 | 8.950 | 8.570 | 8.740 | 271,258 | -0.01(-0.11%) |
Aug 24, 2016 | 8.760 | 8.910 | 8.660 | 8.750 | 190,354 | -0.05(-0.57%) |
Aug 23, 2016 | 8.650 | 9.000 | 8.630 | 8.800 | 319,572 | +0.13(+1.50%) |
Aug 22, 2016 | 8.920 | 9.080 | 8.530 | 8.670 | 777,262 | -0.32(-3.56%) |
Aug 19, 2016 | 8.980 | 9.090 | 8.920 | 8.990 | 187,086 | -0.03(-0.33%) |
Aug 18, 2016 | 9.140 | 9.300 | 8.990 | 9.020 | 179,118 | -0.13(-1.42%) |
Aug 17, 2016 | 9.050 | 9.300 | 8.900 | 9.150 | 219,822 | +0.23(+2.58%) |
Aug 16, 2016 | 9.330 | 9.330 | 8.880 | 8.920 | 336,788 | -0.45(-4.80%) |
Aug 15, 2016 | 9.370 | 9.500 | 9.320 | 9.370 | 239,088 | -0.01(-0.11%) |
Aug 12, 2016 | 9.510 | 9.540 | 9.330 | 9.380 | 661,689 | -0.11(-1.16%) |
Aug 11, 2016 | 9.510 | 9.760 | 9.450 | 9.490 | 251,972 | -0.01(-0.11%) |
Aug 10, 2016 | 9.600 | 9.690 | 9.390 | 9.500 | 301,772 | -0.10(-1.04%) |
Aug 09, 2016 | 9.760 | 9.920 | 9.580 | 9.600 | 181,274 | -0.14(-1.44%) |
Aug 08, 2016 | 9.830 | 10.00 | 9.690 | 9.740 | 165,762 | -0.08(-0.81%) |
Aug 05, 2016 | 9.800 | 10.09 | 9.745 | 9.820 | 290,516 | +0.09(+0.92%) |
Aug 04, 2016 | 9.650 | 10.03 | 9.600 | 9.730 | 470,460 | +0.12(+1.25%) |
Aug 03, 2016 | 9.640 | 10.05 | 9.530 | 9.610 | 412,487 | +0.06(+0.63%) |
Aug 02, 2016 | 9.880 | 10.22 | 9.500 | 9.550 | 450,668 | -0.45(-4.50%) |
Aug 01, 2016 | 10.59 | 10.61 | 9.880 | 10.00 | 375,510 | -0.65(-6.10%) |
Jul 29, 2016 | 10.45 | 11.31 | 10.35 | 10.65 | 595,368 | +0.39(+3.80%) |
Jul 28, 2016 | 10.05 | 10.30 | 10.00 | 10.26 | 155,736 | +0.16(+1.58%) |
Jul 27, 2016 | 9.990 | 10.17 | 9.920 | 10.10 | 154,685 | +0.13(+1.30%) |
Jul 26, 2016 | 9.610 | 10.00 | 9.610 | 9.970 | 149,603 | +0.31(+3.21%) |
Jul 25, 2016 | 9.790 | 9.880 | 9.530 | 9.660 | 66,323 | -0.14(-1.43%) |
Jul 22, 2016 | 9.560 | 9.890 | 9.557 | 9.800 | 82,886 | +0.25(+2.62%) |
Jul 21, 2016 | 9.680 | 9.890 | 9.520 | 9.550 | 118,137 | -0.10(-1.04%) |
Jul 20, 2016 | 9.790 | 9.840 | 9.531 | 9.650 | 118,252 | -0.11(-1.13%) |
Jul 19, 2016 | 9.830 | 9.890 | 9.680 | 9.760 | 106,079 | -0.10(-1.01%) |
Jul 18, 2016 | 9.850 | 9.880 | 9.680 | 9.860 | 111,412 | +0.14(+1.44%) |
Jul 15, 2016 | 9.590 | 9.747 | 9.370 | 9.720 | 194,558 | +0.24(+2.53%) |
Jul 14, 2016 | 9.900 | 9.900 | 9.430 | 9.480 | 150,282 | -0.32(-3.27%) |
Jul 13, 2016 | 9.830 | 9.950 | 9.680 | 9.800 | 297,501 | +0.07(+0.72%) |
Jul 12, 2016 | 9.560 | 9.890 | 9.560 | 9.730 | 160,267 | +0.17(+1.78%) |
Jul 11, 2016 | 9.980 | 9.980 | 9.490 | 9.560 | 324,114 | -0.42(-4.21%) |
Jul 08, 2016 | 9.890 | 9.880 | 9.880 | 9.980 | 243,222 | +0.10(+1.01%) |
Jul 07, 2016 | 9.620 | 10.03 | 9.270 | 9.880 | 693,724 | +0.39(+4.11%) |
Jul 05, 2016 | 9.020 | 9.580 | 8.940 | 9.490 | 169,123 | +0.44(+4.86%) |
Jul 01, 2016 | 8.650 | 9.050 | 9.050 | 9.050 | 174,400 | +0.35(+4.02%) |
Jun 30, 2016 | 8.670 | 8.889 | 8.460 | 8.700 | 267,120 | +0.03(+0.35%) |
Jun 29, 2016 | 8.420 | 8.700 | 8.252 | 8.670 | 267,515 | +0.39(+4.71%) |
Jun 28, 2016 | 8.240 | 8.500 | 8.160 | 8.280 | 364,627 | +0.14(+1.72%) |
Jun 27, 2016 | 8.260 | 8.310 | 7.820 | 8.140 | 241,082 | -0.21(-2.51%) |
Jun 24, 2016 | 8.530 | 8.815 | 8.250 | 8.350 | 419,677 | -0.62(-6.91%) |
Jun 23, 2016 | 8.770 | 8.980 | 8.540 | 8.970 | 158,812 | +0.33(+3.82%) |
Jun 22, 2016 | 8.640 | 8.790 | 8.470 | 8.640 | 90,410 | +0.02(+0.23%) |
Jun 21, 2016 | 8.670 | 8.830 | 8.280 | 8.620 | 198,760 | -0.01(-0.12%) |
Jun 20, 2016 | 8.700 | 8.970 | 8.530 | 8.630 | 151,238 | +0.00(+0.00%) |
Jun 17, 2016 | 8.530 | 8.840 | 8.490 | 8.630 | 273,910 | +0.13(+1.53%) |
Jun 16, 2016 | 8.330 | 8.600 | 8.210 | 8.500 | 212,453 | +0.12(+1.43%) |
Jun 15, 2016 | 8.780 | 8.780 | 8.050 | 8.380 | 239,943 | -0.47(-5.31%) |
Jun 14, 2016 | 8.690 | 8.925 | 8.650 | 8.850 | 206,159 | +0.11(+1.26%) |
Jun 13, 2016 | 8.750 | 8.940 | 8.655 | 8.740 | 202,443 | +0.00(+0.00%) |
Jun 10, 2016 | 8.960 | 9.010 | 8.720 | 8.740 | 208,891 | -0.21(-2.35%) |
Jun 09, 2016 | 9.300 | 9.480 | 8.800 | 8.950 | 408,900 | -0.32(-3.45%) |
Jun 08, 2016 | 9.060 | 9.450 | 8.875 | 9.270 | 170,210 | +0.21(+2.32%) |
Jun 07, 2016 | 8.980 | 9.180 | 8.790 | 9.060 | 217,341 | +0.02(+0.22%) |
Jun 06, 2016 | 8.420 | 9.130 | 8.360 | 9.040 | 238,334 | +0.66(+7.88%) |
Jun 03, 2016 | 8.530 | 8.620 | 8.240 | 8.380 | 142,704 | -0.14(-1.64%) |
Jun 02, 2016 | 8.200 | 8.580 | 8.050 | 8.520 | 308,524 | +0.34(+4.16%) |
Jun 01, 2016 | 7.550 | 8.270 | 7.400 | 8.180 | 385,768 | +0.65(+8.63%) |
May 31, 2016 | 7.340 | 7.840 | 7.235 | 7.530 | 203,917 | +0.21(+2.87%) |
May 27, 2016 | 7.170 | 7.320 | 7.320 | 7.320 | 167,600 | +0.17(+2.38%) |
May 26, 2016 | 7.140 | 7.490 | 7.050 | 7.150 | 126,894 | +0.03(+0.42%) |
May 25, 2016 | 6.890 | 7.140 | 6.855 | 7.120 | 226,562 | +0.25(+3.64%) |
May 24, 2016 | 6.700 | 6.960 | 6.650 | 6.870 | 180,497 | +0.23(+3.46%) |
May 23, 2016 | 6.490 | 6.950 | 6.490 | 6.640 | 200,605 | +0.08(+1.22%) |
May 20, 2016 | 6.060 | 6.590 | 5.980 | 6.560 | 228,886 | +0.54(+8.97%) |
May 19, 2016 | 5.910 | 6.050 | 5.860 | 6.020 | 138,444 | +0.08(+1.35%) |
May 18, 2016 | 5.440 | 5.960 | 5.420 | 5.940 | 182,586 | +0.47(+8.59%) |
May 17, 2016 | 5.560 | 5.780 | 5.310 | 5.470 | 161,629 | -0.11(-1.97%) |
May 16, 2016 | 5.550 | 5.820 | 5.495 | 5.580 | 172,343 | +0.07(+1.27%) |
May 13, 2016 | 5.230 | 5.535 | 5.230 | 5.510 | 301,898 | +0.26(+4.95%) |
May 12, 2016 | 5.370 | 5.420 | 5.130 | 5.250 | 202,915 | -0.08(-1.50%) |
May 11, 2016 | 5.520 | 5.750 | 5.310 | 5.330 | 215,867 | -0.20(-3.62%) |
May 10, 2016 | 5.550 | 5.640 | 5.410 | 5.530 | 171,666 | +0.03(+0.55%) |
May 09, 2016 | 5.420 | 5.660 | 5.370 | 5.500 | 202,298 | +0.08(+1.48%) |
May 06, 2016 | 5.420 | 5.560 | 5.320 | 5.420 | 244,591 | -0.06(-1.09%) |
May 05, 2016 | 5.600 | 5.800 | 5.450 | 5.480 | 204,840 | -0.15(-2.66%) |
May 04, 2016 | 5.500 | 5.790 | 5.460 | 5.630 | 283,977 | -0.07(-1.23%) |
May 03, 2016 | 5.760 | 6.086 | 5.550 | 5.700 | 148,792 | -0.14(-2.40%) |