Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.106 | 2.124 | 1.937 | 1.975 | 77,199 | -0.05(-2.47%) |
May 30, 2017 | 2.100 | 2.200 | 2.006 | 2.025 | 31,512 | -0.10(-4.71%) |
May 26, 2017 | 2.100 | 2.304 | 2.100 | 2.125 | 54,283 | -0.00(-0.14%) |
May 25, 2017 | 2.076 | 2.349 | 2.000 | 2.128 | 94,274 | +0.04(+2.04%) |
May 24, 2017 | 2.160 | 2.237 | 2.075 | 2.086 | 97,844 | -0.14(-6.48%) |
May 23, 2017 | 2.264 | 2.355 | 2.150 | 2.230 | 75,974 | -0.12(-5.31%) |
May 22, 2017 | 2.575 | 2.575 | 2.250 | 2.355 | 54,801 | -0.10(-3.98%) |
May 19, 2017 | 2.151 | 2.453 | 2.100 | 2.453 | 91,684 | +0.26(+11.83%) |
May 18, 2017 | 2.350 | 2.483 | 2.100 | 2.193 | 97,846 | -0.12(-5.35%) |
May 17, 2017 | 2.450 | 2.450 | 2.299 | 2.317 | 94,917 | -0.08(-3.34%) |
May 16, 2017 | 2.550 | 2.550 | 2.250 | 2.397 | 71,013 | -0.07(-2.70%) |
May 15, 2017 | 2.250 | 2.502 | 2.178 | 2.463 | 143,325 | +0.13(+5.46%) |
May 12, 2017 | 2.522 | 2.522 | 2.307 | 2.336 | 77,361 | -0.11(-4.65%) |
May 11, 2017 | 2.650 | 2.650 | 2.400 | 2.450 | 92,613 | -0.21(-7.88%) |
May 10, 2017 | 2.651 | 2.688 | 2.520 | 2.659 | 115,287 | +0.04(+1.49%) |
May 09, 2017 | 2.500 | 2.800 | 2.410 | 2.620 | 128,880 | +0.13(+5.24%) |
May 08, 2017 | 2.600 | 2.749 | 2.395 | 2.490 | 191,170 | -0.11(-4.19%) |
May 05, 2017 | 2.749 | 2.749 | 2.550 | 2.599 | 70,305 | -0.08(-2.97%) |
May 04, 2017 | 3.000 | 3.001 | 2.586 | 2.679 | 121,509 | -0.14(-5.03%) |
May 03, 2017 | 2.750 | 2.950 | 2.750 | 2.821 | 119,264 | -0.04(-1.55%) |
May 02, 2017 | 3.050 | 3.050 | 2.756 | 2.865 | 84,339 | -0.18(-6.07%) |
May 01, 2017 | 3.312 | 3.312 | 3.000 | 3.050 | 136,241 | -0.15(-4.70%) |
Apr 28, 2017 | 3.200 | 3.400 | 3.126 | 3.200 | 699,875 | -2.00(-38.45%) |
Apr 27, 2017 | 5.500 | 5.525 | 5.150 | 5.200 | 54,495 | -0.35(-6.31%) |
Apr 26, 2017 | 5.550 | 5.600 | 5.442 | 5.550 | 25,056 | +0.00(+0.00%) |
Apr 25, 2017 | 5.500 | 5.650 | 5.400 | 5.550 | 31,013 | +0.00(+0.00%) |
Apr 24, 2017 | 5.800 | 6.100 | 5.405 | 5.550 | 22,973 | -0.10(-1.77%) |
Apr 21, 2017 | 5.750 | 5.800 | 5.450 | 5.650 | 35,565 | -0.25(-4.24%) |
Apr 20, 2017 | 6.200 | 6.300 | 5.850 | 5.900 | 63,037 | -0.05(-0.84%) |
Apr 19, 2017 | 5.950 | 6.100 | 5.750 | 5.950 | 28,377 | +0.00(+0.00%) |
Apr 18, 2017 | 6.250 | 6.287 | 5.800 | 5.950 | 23,576 | -0.25(-4.03%) |
Apr 17, 2017 | 6.250 | 6.750 | 6.007 | 6.200 | 55,371 | +0.10(+1.64%) |
Apr 13, 2017 | 6.050 | 6.198 | 5.750 | 6.100 | 53,566 | +0.15(+2.52%) |
Apr 12, 2017 | 5.350 | 6.000 | 5.350 | 5.950 | 111,880 | +0.75(+14.42%) |
Apr 11, 2017 | 5.300 | 6.050 | 5.200 | 5.200 | 97,688 | -0.08(-1.42%) |
Apr 10, 2017 | 5.600 | 5.700 | 5.100 | 5.275 | 136,176 | -0.32(-5.80%) |
Apr 07, 2017 | 7.300 | 7.300 | 4.950 | 5.600 | 406,216 | -1.70(-23.29%) |
Apr 06, 2017 | 7.550 | 7.700 | 7.050 | 7.300 | 43,999 | -0.25(-3.31%) |
Apr 05, 2017 | 7.900 | 8.000 | 7.550 | 7.550 | 22,303 | -0.20(-2.58%) |
Apr 04, 2017 | 7.700 | 8.050 | 7.700 | 7.750 | 23,161 | -0.10(-1.27%) |
Apr 03, 2017 | 8.200 | 8.200 | 7.750 | 7.850 | 18,073 | -0.30(-3.68%) |
Mar 31, 2017 | 8.150 | 8.450 | 8.000 | 8.150 | 20,982 | -0.11(-1.36%) |
Mar 30, 2017 | 7.950 | 8.300 | 7.900 | 8.262 | 16,127 | +0.36(+4.59%) |
Mar 29, 2017 | 8.100 | 8.250 | 7.850 | 7.900 | 19,750 | -0.15(-1.86%) |
Mar 28, 2017 | 8.450 | 8.550 | 8.000 | 8.050 | 11,086 | -0.35(-4.17%) |
Mar 27, 2017 | 8.400 | 8.550 | 8.250 | 8.400 | 18,750 | -0.10(-1.18%) |
Mar 24, 2017 | 8.750 | 8.850 | 8.150 | 8.500 | 20,064 | -0.20(-2.30%) |
Mar 23, 2017 | 7.800 | 8.700 | 7.750 | 8.700 | 28,338 | +0.90(+11.54%) |
Mar 22, 2017 | 7.750 | 8.200 | 7.700 | 7.800 | 40,410 | -0.20(-2.50%) |
Mar 21, 2017 | 8.700 | 8.700 | 7.950 | 8.000 | 52,812 | -0.80(-9.09%) |
Mar 20, 2017 | 9.000 | 9.550 | 8.450 | 8.800 | 48,397 | -0.20(-2.22%) |
Mar 17, 2017 | 8.650 | 9.450 | 7.200 | 9.000 | 319,820 | -1.35(-13.04%) |
Mar 16, 2017 | 10.25 | 10.60 | 10.15 | 10.35 | 22,284 | +0.10(+0.98%) |
Mar 15, 2017 | 10.30 | 10.45 | 10.00 | 10.25 | 19,882 | +0.10(+0.99%) |
Mar 14, 2017 | 10.65 | 10.70 | 10.05 | 10.15 | 18,432 | -0.60(-5.58%) |
Mar 13, 2017 | 10.80 | 11.00 | 10.40 | 10.75 | 19,710 | +0.15(+1.42%) |
Mar 10, 2017 | 10.70 | 10.90 | 10.55 | 10.60 | 16,288 | -0.10(-0.93%) |
Mar 09, 2017 | 10.65 | 10.85 | 10.55 | 10.70 | 14,147 | +0.00(+0.00%) |
Mar 08, 2017 | 10.85 | 11.10 | 10.30 | 10.70 | 30,829 | +0.15(+1.42%) |
Mar 07, 2017 | 10.35 | 10.80 | 9.800 | 10.55 | 31,999 | +0.15(+1.44%) |
Mar 06, 2017 | 10.95 | 11.25 | 10.31 | 10.40 | 26,186 | -0.55(-5.02%) |
Mar 03, 2017 | 11.10 | 11.40 | 10.85 | 10.95 | 36,650 | +0.05(+0.46%) |
Mar 02, 2017 | 11.20 | 11.50 | 10.50 | 10.90 | 35,718 | +0.00(+0.00%) |
Mar 01, 2017 | 10.60 | 11.20 | 10.45 | 10.90 | 43,608 | +0.50(+4.81%) |
Feb 28, 2017 | 10.25 | 10.60 | 10.25 | 10.40 | 14,726 | +0.00(+0.00%) |
Feb 27, 2017 | 10.35 | 10.68 | 10.15 | 10.40 | 18,908 | +0.10(+0.97%) |
Feb 24, 2017 | 10.60 | 10.75 | 10.20 | 10.30 | 13,777 | -0.45(-4.19%) |
Feb 23, 2017 | 10.85 | 11.10 | 10.60 | 10.75 | 16,847 | -0.05(-0.46%) |
Feb 22, 2017 | 11.10 | 11.31 | 10.60 | 10.80 | 14,713 | -0.40(-3.57%) |
Feb 21, 2017 | 11.80 | 11.80 | 10.80 | 11.20 | 19,366 | -0.15(-1.32%) |
Feb 17, 2017 | 11.35 | 11.35 | 11.35 | 0 | +0.25(+2.25%) | |
Feb 16, 2017 | 11.25 | 11.45 | 10.65 | 11.10 | 27,142 | -0.05(-0.45%) |
Feb 15, 2017 | 10.75 | 11.33 | 10.60 | 11.15 | 47,690 | +0.35(+3.24%) |
Feb 14, 2017 | 11.35 | 12.00 | 10.55 | 10.80 | 57,817 | -0.65(-5.68%) |
Feb 13, 2017 | 12.15 | 12.25 | 11.20 | 11.45 | 61,368 | -0.55(-4.58%) |
Feb 10, 2017 | 11.35 | 12.40 | 11.20 | 12.00 | 102,532 | +0.50(+4.35%) |
Feb 09, 2017 | 10.80 | 11.50 | 10.40 | 11.50 | 122,523 | +0.80(+7.48%) |
Feb 08, 2017 | 10.50 | 11.65 | 10.10 | 10.70 | 89,344 | +0.50(+4.90%) |
Feb 07, 2017 | 9.750 | 10.75 | 9.600 | 10.20 | 71,083 | +0.55(+5.70%) |
Feb 06, 2017 | 9.550 | 10.10 | 9.450 | 9.650 | 25,472 | +0.05(+0.52%) |
Feb 03, 2017 | 9.050 | 9.800 | 8.950 | 9.600 | 55,873 | +0.20(+2.13%) |
Feb 02, 2017 | 9.100 | 9.500 | 8.934 | 9.400 | 45,228 | +0.55(+6.21%) |
Feb 01, 2017 | 8.500 | 9.250 | 8.500 | 8.850 | 52,068 | +0.55(+6.63%) |
Jan 31, 2017 | 8.450 | 8.700 | 8.250 | 8.300 | 19,220 | -0.15(-1.78%) |
Jan 30, 2017 | 8.750 | 8.950 | 8.400 | 8.450 | 23,642 | -0.05(-0.59%) |
Jan 27, 2017 | 8.950 | 9.300 | 8.150 | 8.500 | 58,412 | -0.35(-3.95%) |
Jan 26, 2017 | 8.550 | 9.000 | 8.500 | 8.850 | 40,983 | +0.35(+4.12%) |
Jan 25, 2017 | 8.550 | 8.600 | 8.300 | 8.500 | 5,744 | +0.00(+0.00%) |
Jan 24, 2017 | 8.350 | 8.750 | 8.100 | 8.500 | 31,971 | +0.10(+1.19%) |
Jan 23, 2017 | 8.100 | 8.450 | 7.900 | 8.400 | 16,926 | +0.30(+3.70%) |
Jan 20, 2017 | 8.200 | 8.250 | 7.750 | 8.100 | 25,976 | +0.10(+1.25%) |
Jan 19, 2017 | 8.450 | 8.450 | 7.900 | 8.000 | 20,403 | -0.45(-5.33%) |
Jan 18, 2017 | 8.529 | 8.700 | 8.400 | 8.450 | 6,095 | -0.25(-2.87%) |
Jan 17, 2017 | 8.950 | 8.950 | 8.300 | 8.700 | 14,721 | -0.30(-3.33%) |
Jan 13, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.10(+1.12%) | |
Jan 12, 2017 | 8.850 | 8.900 | 8.350 | 8.900 | 28,519 | +0.10(+1.14%) |
Jan 11, 2017 | 9.050 | 9.050 | 8.550 | 8.800 | 20,797 | -0.25(-2.76%) |
Jan 10, 2017 | 8.950 | 9.098 | 8.850 | 9.050 | 25,347 | +0.15(+1.69%) |
Jan 09, 2017 | 8.700 | 8.950 | 8.550 | 8.900 | 12,345 | +0.15(+1.71%) |
Jan 06, 2017 | 8.600 | 9.050 | 8.450 | 8.750 | 45,699 | +0.30(+3.55%) |
Jan 05, 2017 | 8.600 | 8.850 | 8.350 | 8.450 | 8,420 | -0.10(-1.17%) |
Jan 04, 2017 | 8.750 | 9.150 | 8.200 | 8.550 | 54,316 | +0.00(+0.00%) |
Jan 03, 2017 | 7.700 | 9.000 | 7.700 | 8.550 | 70,774 | +0.90(+11.76%) |
Dec 30, 2016 | 7.650 | 7.650 | 7.650 | 0 | -0.35(-4.37%) | |
Dec 29, 2016 | 8.000 | 8.437 | 8.000 | 8.000 | 32,280 | -0.05(-0.62%) |
Dec 28, 2016 | 8.900 | 9.100 | 8.000 | 8.050 | 65,724 | -0.85(-9.55%) |
Dec 27, 2016 | 8.950 | 9.150 | 8.800 | 8.900 | 28,658 | +0.05(+0.56%) |
Dec 23, 2016 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 9.150 | 9.300 | 8.600 | 8.850 | 43,253 | -0.30(-3.28%) |
Dec 21, 2016 | 8.550 | 9.900 | 8.251 | 9.150 | 75,791 | +0.55(+6.40%) |
Dec 20, 2016 | 8.350 | 8.600 | 8.000 | 8.600 | 18,390 | +0.30(+3.61%) |
Dec 19, 2016 | 8.150 | 8.650 | 8.050 | 8.300 | 77,506 | +0.20(+2.47%) |
Dec 16, 2016 | 8.050 | 8.850 | 7.750 | 8.100 | 99,199 | +0.05(+0.62%) |
Dec 15, 2016 | 7.900 | 8.250 | 7.600 | 8.050 | 68,601 | +0.20(+2.55%) |
Dec 14, 2016 | 8.250 | 8.400 | 7.600 | 7.850 | 51,605 | -0.40(-4.85%) |
Dec 13, 2016 | 8.255 | 8.450 | 8.050 | 8.250 | 13,742 | -0.05(-0.60%) |
Dec 12, 2016 | 8.600 | 9.200 | 8.050 | 8.300 | 33,664 | -0.40(-4.60%) |
Dec 09, 2016 | 9.000 | 9.150 | 8.550 | 8.700 | 18,456 | -0.35(-3.87%) |
Dec 08, 2016 | 9.000 | 9.250 | 8.900 | 9.050 | 11,598 | +0.00(+0.00%) |
Dec 07, 2016 | 9.200 | 9.300 | 9.000 | 9.050 | 20,958 | -0.10(-1.09%) |
Dec 06, 2016 | 9.000 | 9.400 | 8.800 | 9.150 | 18,553 | +0.25(+2.81%) |
Dec 05, 2016 | 8.750 | 9.000 | 8.600 | 8.900 | 14,736 | +0.15(+1.71%) |
Dec 02, 2016 | 8.550 | 9.050 | 8.400 | 8.750 | 19,891 | +0.20(+2.34%) |
Dec 01, 2016 | 8.500 | 9.500 | 8.400 | 8.550 | 26,462 | +0.10(+1.18%) |
Nov 30, 2016 | 8.950 | 9.550 | 8.400 | 8.450 | 41,764 | -0.35(-3.98%) |
Nov 29, 2016 | 9.000 | 9.050 | 8.600 | 8.800 | 4,753 | -0.25(-2.76%) |
Nov 28, 2016 | 9.150 | 9.200 | 8.400 | 9.050 | 20,509 | +0.10(+1.12%) |
Nov 25, 2016 | 9.000 | 9.000 | 8.750 | 8.950 | 11,085 | -0.05(-0.56%) |
Nov 23, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.60(+7.14%) | |
Nov 22, 2016 | 8.500 | 8.650 | 8.050 | 8.400 | 40,731 | -0.20(-2.33%) |
Nov 21, 2016 | 9.350 | 9.350 | 8.500 | 8.600 | 23,601 | -0.60(-6.52%) |
Nov 18, 2016 | 8.600 | 9.600 | 8.350 | 9.200 | 69,698 | +0.65(+7.60%) |
Nov 17, 2016 | 8.500 | 9.100 | 8.300 | 8.550 | 30,484 | +0.00(+0.00%) |
Nov 16, 2016 | 8.800 | 8.800 | 8.250 | 8.550 | 27,632 | -0.25(-2.84%) |
Nov 15, 2016 | 9.150 | 9.211 | 8.250 | 8.800 | 38,590 | -0.25(-2.76%) |
Nov 14, 2016 | 9.300 | 9.697 | 8.975 | 9.050 | 51,879 | -0.15(-1.63%) |
Nov 11, 2016 | 8.250 | 9.250 | 7.300 | 9.200 | 151,629 | -0.05(-0.54%) |
Nov 10, 2016 | 10.55 | 10.55 | 8.005 | 9.250 | 218,898 | -2.05(-18.14%) |
Nov 09, 2016 | 11.45 | 12.05 | 10.70 | 11.30 | 77,221 | +0.40(+3.67%) |
Nov 08, 2016 | 11.00 | 11.25 | 10.55 | 10.90 | 14,006 | -0.10(-0.91%) |
Nov 07, 2016 | 10.45 | 11.25 | 10.45 | 11.00 | 17,409 | +0.70(+6.80%) |
Nov 04, 2016 | 10.10 | 11.35 | 10.10 | 10.30 | 28,953 | +0.10(+0.98%) |
Nov 03, 2016 | 10.50 | 10.65 | 10.20 | 10.20 | 24,211 | -0.15(-1.45%) |
Nov 02, 2016 | 10.50 | 10.65 | 10.10 | 10.35 | 21,249 | -0.20(-1.90%) |
Nov 01, 2016 | 10.45 | 10.65 | 10.25 | 10.55 | 11,354 | +0.10(+0.96%) |
Oct 31, 2016 | 10.70 | 10.75 | 10.40 | 10.45 | 16,106 | -0.30(-2.79%) |
Oct 28, 2016 | 10.60 | 10.85 | 10.25 | 10.75 | 39,039 | +0.20(+1.90%) |
Oct 27, 2016 | 11.10 | 11.35 | 10.50 | 10.55 | 33,267 | -0.50(-4.52%) |
Oct 26, 2016 | 10.65 | 11.50 | 10.65 | 11.05 | 21,709 | +0.45(+4.25%) |
Oct 25, 2016 | 11.25 | 11.35 | 10.10 | 10.60 | 29,034 | -0.40(-3.64%) |
Oct 24, 2016 | 11.20 | 11.25 | 10.90 | 11.00 | 12,852 | -0.15(-1.35%) |
Oct 21, 2016 | 11.25 | 11.50 | 11.05 | 11.15 | 26,062 | -0.15(-1.33%) |
Oct 20, 2016 | 11.00 | 11.50 | 11.00 | 11.30 | 25,378 | +0.35(+3.20%) |
Oct 19, 2016 | 11.50 | 11.75 | 10.95 | 10.95 | 33,749 | -0.55(-4.78%) |
Oct 18, 2016 | 11.20 | 11.60 | 10.80 | 11.50 | 30,662 | +0.45(+4.07%) |
Oct 17, 2016 | 11.35 | 11.40 | 10.76 | 11.05 | 68,927 | -0.45(-3.91%) |
Oct 14, 2016 | 12.90 | 13.00 | 11.05 | 11.50 | 119,427 | -1.20(-9.45%) |
Oct 13, 2016 | 13.75 | 14.20 | 12.45 | 12.70 | 78,969 | -1.05(-7.64%) |
Oct 12, 2016 | 14.55 | 14.55 | 13.75 | 13.75 | 52,529 | -0.80(-5.50%) |
Oct 11, 2016 | 14.55 | 16.20 | 14.40 | 14.55 | 129,896 | +0.10(+0.69%) |
Oct 10, 2016 | 14.60 | 14.75 | 13.75 | 14.45 | 46,828 | -0.10(-0.69%) |
Oct 07, 2016 | 15.00 | 15.60 | 13.85 | 14.55 | 91,813 | -0.55(-3.64%) |
Oct 06, 2016 | 16.00 | 16.10 | 15.10 | 15.10 | 104,488 | -1.15(-7.08%) |
Oct 05, 2016 | 14.00 | 16.30 | 13.98 | 16.25 | 211,864 | +2.22(+15.86%) |
Oct 04, 2016 | 12.55 | 14.40 | 12.55 | 14.03 | 118,278 | +1.38(+10.87%) |
Oct 03, 2016 | 12.70 | 13.00 | 12.55 | 12.65 | 15,850 | +0.05(+0.40%) |
Sep 30, 2016 | 12.65 | 13.60 | 12.55 | 12.60 | 57,333 | +0.07(+0.60%) |
Sep 29, 2016 | 13.30 | 13.35 | 12.25 | 12.53 | 43,531 | -0.67(-5.11%) |
Sep 28, 2016 | 13.50 | 13.55 | 13.10 | 13.20 | 26,008 | -0.20(-1.49%) |
Sep 27, 2016 | 13.65 | 13.70 | 13.15 | 13.40 | 48,415 | -0.20(-1.47%) |
Sep 26, 2016 | 13.65 | 13.90 | 12.85 | 13.60 | 116,706 | -0.20(-1.45%) |
Sep 23, 2016 | 14.25 | 14.50 | 13.65 | 13.80 | 142,937 | -0.60(-4.17%) |
Sep 22, 2016 | 14.95 | 15.60 | 13.95 | 14.40 | 192,209 | -0.50(-3.36%) |
Sep 21, 2016 | 14.30 | 14.90 | 13.85 | 14.90 | 80,606 | +0.45(+3.11%) |
Sep 20, 2016 | 13.80 | 15.45 | 13.79 | 14.45 | 495,133 | +1.25(+9.47%) |
Sep 19, 2016 | 11.50 | 13.85 | 11.35 | 13.20 | 419,396 | +1.95(+17.33%) |
Sep 16, 2016 | 10.85 | 11.45 | 10.60 | 11.25 | 104,791 | +0.45(+4.17%) |
Sep 15, 2016 | 10.55 | 11.30 | 10.50 | 10.80 | 88,452 | +0.15(+1.41%) |
Sep 14, 2016 | 11.10 | 11.85 | 10.30 | 10.65 | 229,764 | -0.45(-4.05%) |
Sep 13, 2016 | 9.550 | 12.50 | 9.300 | 11.10 | 437,879 | +1.45(+15.03%) |
Sep 12, 2016 | 8.950 | 9.650 | 8.900 | 9.650 | 40,888 | +0.75(+8.43%) |
Sep 09, 2016 | 9.000 | 9.000 | 8.350 | 8.900 | 103,773 | -0.20(-2.20%) |
Sep 08, 2016 | 9.000 | 9.850 | 8.950 | 9.100 | 137,885 | +0.35(+4.00%) |
Sep 07, 2016 | 8.900 | 9.459 | 8.750 | 8.750 | 47,296 | -0.10(-1.13%) |
Sep 06, 2016 | 9.100 | 9.200 | 8.550 | 8.850 | 74,410 | -0.30(-3.28%) |
Sep 02, 2016 | 9.650 | 9.150 | 9.150 | 9.150 | 28,240 | -0.40(-4.19%) |
Sep 01, 2016 | 10.00 | 10.10 | 9.000 | 9.550 | 46,916 | -0.30(-3.05%) |
Aug 31, 2016 | 8.750 | 10.30 | 8.650 | 9.850 | 116,513 | +1.00(+11.30%) |
Aug 30, 2016 | 8.350 | 9.100 | 8.330 | 8.850 | 106,842 | +0.65(+7.93%) |
Aug 29, 2016 | 7.900 | 8.250 | 7.750 | 8.200 | 15,892 | +0.20(+2.50%) |
Aug 26, 2016 | 7.900 | 8.200 | 7.900 | 8.000 | 8,656 | +0.10(+1.27%) |
Aug 25, 2016 | 8.000 | 8.400 | 7.750 | 7.900 | 27,233 | -0.15(-1.86%) |
Aug 24, 2016 | 8.250 | 8.500 | 8.050 | 8.050 | 27,126 | +0.05(+0.63%) |
Aug 23, 2016 | 8.450 | 8.450 | 8.000 | 8.000 | 25,251 | -0.45(-5.33%) |
Aug 22, 2016 | 8.500 | 8.750 | 8.250 | 8.450 | 36,712 | -0.15(-1.74%) |
Aug 19, 2016 | 8.250 | 8.850 | 8.100 | 8.600 | 56,766 | +0.30(+3.61%) |
Aug 18, 2016 | 8.800 | 8.800 | 8.100 | 8.300 | 53,738 | -0.40(-4.60%) |
Aug 17, 2016 | 9.100 | 9.200 | 8.250 | 8.700 | 67,136 | -0.25(-2.79%) |
Aug 16, 2016 | 9.150 | 9.200 | 8.900 | 8.950 | 54,485 | +0.00(+0.00%) |
Aug 15, 2016 | 8.750 | 9.100 | 8.600 | 8.950 | 65,966 | +0.30(+3.47%) |
Aug 12, 2016 | 9.000 | 9.000 | 8.150 | 8.650 | 118,533 | -0.15(-1.70%) |
Aug 11, 2016 | 7.200 | 9.150 | 7.100 | 8.800 | 328,444 | +1.75(+24.82%) |
Aug 10, 2016 | 7.100 | 7.150 | 6.800 | 7.050 | 31,972 | +0.15(+2.17%) |
Aug 09, 2016 | 7.200 | 7.300 | 6.750 | 6.900 | 33,275 | -0.25(-3.50%) |
Aug 08, 2016 | 7.650 | 7.650 | 7.150 | 7.150 | 27,861 | -0.45(-5.92%) |
Aug 05, 2016 | 8.000 | 8.300 | 7.550 | 7.600 | 56,257 | -0.10(-1.30%) |
Aug 04, 2016 | 7.600 | 8.000 | 7.550 | 7.700 | 109,707 | +0.15(+1.99%) |
Aug 03, 2016 | 7.250 | 7.650 | 7.050 | 7.550 | 22,196 | +0.20(+2.72%) |
Aug 02, 2016 | 7.600 | 7.600 | 7.200 | 7.350 | 9,627 | -0.10(-1.34%) |
Aug 01, 2016 | 7.450 | 7.600 | 7.300 | 7.450 | 39,609 | +0.00(+0.00%) |
Jul 29, 2016 | 7.200 | 7.550 | 7.150 | 7.450 | 50,060 | +0.15(+2.05%) |
Jul 28, 2016 | 7.500 | 7.575 | 6.775 | 7.300 | 58,028 | -0.20(-2.67%) |
Jul 27, 2016 | 7.350 | 7.750 | 7.350 | 7.500 | 117,948 | +0.25(+3.45%) |
Jul 26, 2016 | 7.050 | 7.500 | 7.050 | 7.250 | 45,478 | +0.25(+3.57%) |
Jul 25, 2016 | 7.600 | 7.795 | 6.925 | 7.000 | 86,502 | -0.70(-9.09%) |
Jul 22, 2016 | 7.900 | 7.914 | 7.700 | 7.700 | 20,766 | -0.25(-3.14%) |
Jul 21, 2016 | 8.000 | 8.200 | 7.850 | 7.950 | 32,871 | -0.10(-1.24%) |
Jul 20, 2016 | 8.200 | 8.200 | 7.900 | 8.050 | 22,976 | -0.05(-0.62%) |
Jul 19, 2016 | 8.250 | 8.505 | 7.300 | 8.100 | 43,870 | -0.25(-2.99%) |
Jul 18, 2016 | 8.650 | 8.950 | 8.350 | 8.350 | 26,365 | -0.45(-5.11%) |
Jul 15, 2016 | 8.800 | 8.999 | 8.700 | 8.800 | 10,820 | +0.10(+1.15%) |
Jul 14, 2016 | 8.600 | 8.900 | 8.250 | 8.700 | 62,951 | +0.30(+3.57%) |
Jul 13, 2016 | 9.100 | 9.300 | 8.275 | 8.400 | 37,809 | -0.65(-7.18%) |
Jul 12, 2016 | 9.000 | 9.100 | 8.850 | 9.050 | 25,289 | +0.15(+1.69%) |
Jul 11, 2016 | 9.000 | 9.201 | 8.800 | 8.900 | 31,104 | -0.10(-1.11%) |
Jul 08, 2016 | 9.300 | 9.300 | 8.600 | 9.000 | 71,936 | -0.30(-3.23%) |
Jul 07, 2016 | 9.200 | 10.00 | 9.100 | 9.300 | 72,061 | +0.30(+3.33%) |
Jul 06, 2016 | 9.250 | 9.650 | 9.000 | 9.000 | 29,135 | -0.40(-4.26%) |
Jul 05, 2016 | 10.10 | 10.35 | 9.150 | 9.400 | 48,271 | -0.80(-7.84%) |
Jul 01, 2016 | 10.05 | 10.20 | 10.20 | 10.20 | 32,820 | +0.25(+2.51%) |
Jun 30, 2016 | 10.05 | 10.15 | 9.900 | 9.950 | 45,017 | +0.05(+0.51%) |
Jun 29, 2016 | 9.850 | 10.45 | 9.800 | 9.900 | 98,915 | +0.40(+4.21%) |
Jun 28, 2016 | 10.20 | 10.75 | 9.125 | 9.500 | 106,873 | -0.50(-5.00%) |
Jun 27, 2016 | 9.350 | 10.10 | 9.150 | 10.00 | 71,259 | +0.45(+4.71%) |
Jun 24, 2016 | 9.500 | 10.15 | 9.250 | 9.550 | 696,116 | -0.75(-7.28%) |
Jun 23, 2016 | 10.25 | 10.40 | 10.15 | 10.30 | 85,255 | -0.10(-0.96%) |
Jun 22, 2016 | 10.80 | 10.80 | 10.15 | 10.40 | 53,381 | -0.35(-3.26%) |
Jun 21, 2016 | 11.25 | 11.45 | 10.40 | 10.75 | 50,943 | -0.50(-4.44%) |
Jun 20, 2016 | 11.05 | 11.35 | 10.64 | 11.25 | 36,856 | +0.50(+4.65%) |
Jun 17, 2016 | 10.85 | 11.05 | 10.60 | 10.75 | 43,201 | +0.00(+0.00%) |
Jun 16, 2016 | 10.85 | 10.85 | 10.25 | 10.75 | 63,760 | -0.10(-0.92%) |
Jun 15, 2016 | 10.60 | 11.20 | 10.60 | 10.85 | 24,841 | +0.25(+2.36%) |
Jun 14, 2016 | 10.80 | 11.05 | 10.50 | 10.60 | 31,831 | -0.20(-1.85%) |
Jun 13, 2016 | 11.05 | 11.35 | 10.40 | 10.80 | 38,036 | -0.30(-2.70%) |
Jun 10, 2016 | 11.35 | 12.60 | 10.75 | 11.10 | 79,216 | -0.50(-4.31%) |
Jun 09, 2016 | 13.00 | 13.00 | 11.45 | 11.60 | 110,224 | -1.40(-10.77%) |
Jun 08, 2016 | 13.40 | 13.60 | 13.00 | 13.00 | 31,944 | -0.40(-2.99%) |
Jun 07, 2016 | 13.55 | 13.80 | 13.30 | 13.40 | 37,049 | -0.35(-2.55%) |
Jun 06, 2016 | 13.60 | 13.95 | 13.00 | 13.75 | 46,657 | +0.15(+1.10%) |
Jun 03, 2016 | 13.60 | 13.95 | 12.85 | 13.60 | 64,339 | +0.05(+0.37%) |
Jun 02, 2016 | 13.65 | 13.90 | 13.40 | 13.55 | 40,080 | -0.20(-1.45%) |