Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.280 | 7.350 | 7.140 | 7.350 | 968 | +0.07(+0.96%) |
May 30, 2017 | 7.072 | 7.280 | 7.072 | 7.280 | 394 | +0.27(+3.90%) |
May 26, 2017 | 7.070 | 7.085 | 7.000 | 7.007 | 661 | -0.04(-0.64%) |
May 25, 2017 | 7.140 | 7.140 | 7.000 | 7.052 | 979 | +0.05(+0.74%) |
May 24, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 16 | -0.14(-1.96%) |
May 23, 2017 | 7.000 | 7.140 | 7.000 | 7.140 | 229 | +0.14(+2.00%) |
May 22, 2017 | 7.132 | 7.140 | 7.000 | 7.000 | 740 | -0.12(-1.71%) |
May 19, 2017 | 7.210 | 7.210 | 6.825 | 7.122 | 966 | -0.16(-2.17%) |
May 18, 2017 | 6.719 | 7.280 | 6.719 | 7.280 | 713 | +0.63(+9.47%) |
May 17, 2017 | 7.350 | 7.350 | 6.370 | 6.650 | 3,104 | -0.56(-7.77%) |
May 16, 2017 | 7.358 | 7.358 | 7.210 | 7.210 | 2,131 | -0.35(-4.63%) |
May 15, 2017 | 7.350 | 7.560 | 7.350 | 7.560 | 1,321 | +0.21(+2.86%) |
May 12, 2017 | 7.350 | 7.350 | 7.350 | 7.350 | 19 | +0.00(+0.00%) |
May 11, 2017 | 7.420 | 7.472 | 7.350 | 7.350 | 74 | -0.35(-4.55%) |
May 10, 2017 | 7.560 | 7.700 | 7.350 | 7.700 | 3,457 | +0.00(+0.00%) |
May 09, 2017 | 7.910 | 8.050 | 7.700 | 7.700 | 981 | +0.07(+0.92%) |
May 08, 2017 | 7.893 | 7.980 | 7.630 | 7.630 | 530 | -0.21(-2.68%) |
May 05, 2017 | 7.630 | 7.840 | 7.604 | 7.840 | 198 | +0.28(+3.69%) |
May 04, 2017 | 8.050 | 8.050 | 7.350 | 7.561 | 8,751 | -0.63(-7.68%) |
May 03, 2017 | 8.250 | 8.250 | 8.190 | 8.190 | 100 | +0.07(+0.86%) |
May 02, 2017 | 8.400 | 8.400 | 7.980 | 8.120 | 4,426 | -0.21(-2.52%) |
May 01, 2017 | 8.679 | 8.680 | 8.330 | 8.330 | 4,615 | -0.28(-3.25%) |
Apr 28, 2017 | 8.260 | 8.680 | 8.120 | 8.610 | 5,443 | +0.35(+4.24%) |
Apr 27, 2017 | 8.470 | 8.539 | 8.050 | 8.260 | 5,266 | -0.35(-4.06%) |
Apr 26, 2017 | 8.611 | 8.716 | 8.525 | 8.609 | 484 | +0.00(+0.00%) |
Apr 25, 2017 | 8.750 | 8.820 | 8.470 | 8.609 | 4,730 | -0.07(-0.81%) |
Apr 24, 2017 | 8.540 | 8.960 | 8.260 | 8.680 | 7,693 | +0.14(+1.64%) |
Apr 21, 2017 | 8.750 | 8.750 | 8.540 | 8.540 | 2,439 | -0.21(-2.40%) |
Apr 20, 2017 | 8.820 | 8.820 | 8.750 | 8.750 | 109 | -0.13(-1.43%) |
Apr 19, 2017 | 8.890 | 9.030 | 8.820 | 8.877 | 3,378 | -0.22(-2.45%) |
Apr 18, 2017 | 9.114 | 9.240 | 8.821 | 9.100 | 740 | +0.00(+0.00%) |
Apr 17, 2017 | 9.363 | 9.380 | 9.100 | 9.100 | 1,969 | -0.07(-0.76%) |
Apr 13, 2017 | 9.170 | 9.223 | 9.162 | 9.170 | 570 | +0.00(+0.00%) |
Apr 12, 2017 | 9.310 | 9.387 | 9.170 | 9.170 | 2,631 | +0.07(+0.77%) |
Apr 11, 2017 | 9.100 | 9.310 | 9.100 | 9.100 | 748 | +0.00(+0.00%) |
Apr 10, 2017 | 9.660 | 9.660 | 9.100 | 9.100 | 4,324 | -0.21(-2.26%) |
Apr 07, 2017 | 9.730 | 9.800 | 9.310 | 9.310 | 2,303 | -0.14(-1.48%) |
Apr 06, 2017 | 9.310 | 9.660 | 9.310 | 9.450 | 5,994 | -0.07(-0.74%) |
Apr 05, 2017 | 9.240 | 9.590 | 9.170 | 9.520 | 16,026 | -0.07(-0.73%) |
Apr 04, 2017 | 9.148 | 9.870 | 9.148 | 9.590 | 3,104 | +0.14(+1.48%) |
Apr 03, 2017 | 10.29 | 10.29 | 9.450 | 9.450 | 1,579 | -0.98(-9.40%) |
Mar 31, 2017 | 10.01 | 10.43 | 9.660 | 10.43 | 1,024 | +0.07(+0.68%) |
Mar 30, 2017 | 10.15 | 10.64 | 10.15 | 10.36 | 4,011 | +0.21(+2.07%) |
Mar 29, 2017 | 10.50 | 10.78 | 9.100 | 10.15 | 6,265 | -0.42(-3.97%) |
Mar 28, 2017 | 9.836 | 10.71 | 9.836 | 10.57 | 1,290 | +0.08(+0.74%) |
Mar 27, 2017 | 9.815 | 10.71 | 9.800 | 10.49 | 5,811 | +0.13(+1.28%) |
Mar 24, 2017 | 9.870 | 10.36 | 9.800 | 10.36 | 769 | +0.70(+7.25%) |
Mar 23, 2017 | 9.590 | 9.708 | 9.590 | 9.660 | 259 | +0.21(+2.22%) |
Mar 22, 2017 | 9.451 | 9.460 | 9.450 | 9.450 | 266 | -0.07(-0.74%) |
Mar 21, 2017 | 9.457 | 9.520 | 9.450 | 9.520 | 77 | +0.07(+0.74%) |
Mar 20, 2017 | 9.660 | 9.660 | 9.450 | 9.450 | 273 | +0.00(+0.00%) |
Mar 17, 2017 | 9.498 | 9.498 | 9.450 | 9.450 | 173 | +0.00(+0.00%) |
Mar 16, 2017 | 9.489 | 9.520 | 9.450 | 9.450 | 216 | +0.00(+0.00%) |
Mar 15, 2017 | 9.479 | 9.520 | 9.450 | 9.450 | 690 | -0.14(-1.46%) |
Mar 14, 2017 | 10.29 | 10.29 | 9.450 | 9.590 | 1,392 | +0.49(+5.38%) |
Mar 13, 2017 | 8.890 | 9.310 | 8.890 | 9.100 | 3,225 | +0.28(+3.17%) |
Mar 10, 2017 | 9.029 | 9.100 | 8.680 | 8.820 | 3,209 | +0.00(+0.00%) |
Mar 09, 2017 | 9.044 | 9.044 | 8.735 | 8.820 | 502 | -0.14(-1.56%) |
Mar 08, 2017 | 8.960 | 9.310 | 8.680 | 8.960 | 10,875 | -0.07(-0.78%) |
Mar 07, 2017 | 9.012 | 9.100 | 8.610 | 9.030 | 7,019 | -0.28(-3.01%) |
Mar 06, 2017 | 9.730 | 9.800 | 8.750 | 9.310 | 11,955 | -0.42(-4.32%) |
Mar 03, 2017 | 10.08 | 10.15 | 9.450 | 9.730 | 21,257 | -1.05(-9.74%) |
Mar 02, 2017 | 9.660 | 10.78 | 9.240 | 10.78 | 15,912 | +0.91(+9.22%) |
Mar 01, 2017 | 10.01 | 10.08 | 9.870 | 9.870 | 710 | -0.14(-1.40%) |
Feb 28, 2017 | 10.29 | 10.29 | 9.940 | 10.01 | 2,046 | -0.14(-1.38%) |
Feb 27, 2017 | 10.08 | 10.15 | 9.871 | 10.15 | 1,333 | +0.14(+1.40%) |
Feb 24, 2017 | 10.08 | 10.15 | 9.940 | 10.01 | 2,916 | -0.28(-2.72%) |
Feb 23, 2017 | 10.71 | 10.71 | 10.02 | 10.29 | 754 | -0.14(-1.34%) |
Feb 22, 2017 | 10.08 | 10.64 | 10.01 | 10.43 | 6,197 | +0.35(+3.47%) |
Feb 21, 2017 | 10.50 | 10.71 | 10.08 | 10.08 | 12,260 | -0.42(-4.00%) |
Feb 17, 2017 | 10.50 | 10.50 | 10.50 | 0 | +0.21(+2.04%) | |
Feb 16, 2017 | 10.50 | 10.50 | 10.29 | 10.29 | 1,661 | -0.21(-2.00%) |
Feb 15, 2017 | 10.52 | 10.57 | 10.36 | 10.50 | 263 | +0.00(+0.00%) |
Feb 14, 2017 | 10.57 | 10.57 | 10.10 | 10.50 | 2,764 | +0.00(+0.00%) |
Feb 13, 2017 | 10.54 | 10.57 | 10.39 | 10.50 | 2,511 | -0.14(-1.32%) |
Feb 10, 2017 | 10.57 | 10.64 | 10.17 | 10.64 | 812 | +0.00(+0.00%) |
Feb 09, 2017 | 10.70 | 10.70 | 10.43 | 10.64 | 3,565 | +0.07(+0.66%) |
Feb 08, 2017 | 10.50 | 10.57 | 10.01 | 10.57 | 9,064 | +0.14(+1.34%) |
Feb 07, 2017 | 10.08 | 10.48 | 10.01 | 10.43 | 1,149 | +0.21(+2.05%) |
Feb 06, 2017 | 10.43 | 10.43 | 9.940 | 10.22 | 3,049 | -0.52(-4.89%) |
Feb 03, 2017 | 10.57 | 10.74 | 10.50 | 10.74 | 1,858 | -0.32(-2.85%) |
Feb 02, 2017 | 10.50 | 11.06 | 10.50 | 11.06 | 1,134 | +0.35(+3.27%) |
Feb 01, 2017 | 10.50 | 10.71 | 10.36 | 10.71 | 2,359 | -0.07(-0.65%) |
Jan 31, 2017 | 11.06 | 11.06 | 10.71 | 10.78 | 1,588 | -0.14(-1.28%) |
Jan 30, 2017 | 11.29 | 11.29 | 10.78 | 10.92 | 2,732 | -0.47(-4.14%) |
Jan 27, 2017 | 11.21 | 11.39 | 11.20 | 11.39 | 418 | +0.05(+0.45%) |
Jan 26, 2017 | 11.41 | 11.41 | 11.27 | 11.34 | 585 | -0.07(-0.61%) |
Jan 25, 2017 | 11.20 | 11.41 | 11.20 | 11.41 | 1,284 | +0.14(+1.24%) |
Jan 24, 2017 | 11.27 | 11.34 | 11.20 | 11.27 | 1,964 | -0.00(-0.01%) |
Jan 23, 2017 | 11.41 | 11.41 | 11.27 | 11.27 | 1,286 | -0.14(-1.22%) |
Jan 20, 2017 | 11.29 | 11.41 | 11.29 | 11.41 | 1,652 | +0.00(+0.00%) |
Jan 19, 2017 | 11.41 | 11.48 | 11.31 | 11.41 | 1,092 | -0.07(-0.61%) |
Jan 18, 2017 | 11.48 | 11.48 | 11.34 | 11.48 | 487 | +0.00(+0.00%) |
Jan 17, 2017 | 11.55 | 11.80 | 11.48 | 11.48 | 8,616 | +0.00(+0.00%) |
Jan 13, 2017 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 11.69 | 11.83 | 11.27 | 11.48 | 4,166 | -0.35(-2.96%) |
Jan 11, 2017 | 11.83 | 11.97 | 11.41 | 11.83 | 920 | -0.14(-1.17%) |
Jan 10, 2017 | 12.39 | 12.53 | 11.20 | 11.97 | 13,187 | -0.42(-3.39%) |
Jan 09, 2017 | 12.81 | 13.16 | 11.34 | 12.39 | 20,501 | -0.21(-1.67%) |
Jan 06, 2017 | 12.90 | 12.90 | 12.25 | 12.60 | 14,098 | -0.30(-2.34%) |
Jan 05, 2017 | 12.85 | 13.06 | 12.70 | 12.90 | 13,964 | +0.20(+1.59%) |
Jan 04, 2017 | 12.75 | 13.00 | 12.60 | 12.70 | 10,551 | +0.10(+0.80%) |
Jan 03, 2017 | 12.60 | 12.60 | 12.45 | 12.60 | 7,213 | +0.30(+2.46%) |
Dec 30, 2016 | 12.30 | 12.30 | 12.30 | 0 | +0.10(+0.82%) | |
Dec 29, 2016 | 12.10 | 12.34 | 12.10 | 12.20 | 5,746 | -0.05(-0.41%) |
Dec 28, 2016 | 12.14 | 12.25 | 12.02 | 12.25 | 6,524 | +0.10(+0.83%) |
Dec 27, 2016 | 12.15 | 12.20 | 12.10 | 12.15 | 6,132 | -0.20(-1.63%) |
Dec 23, 2016 | 12.35 | 12.35 | 12.35 | 0 | +0.25(+2.08%) | |
Dec 22, 2016 | 12.00 | 12.10 | 11.89 | 12.10 | 5,533 | +0.20(+1.70%) |
Dec 21, 2016 | 12.00 | 12.10 | 11.84 | 11.89 | 5,332 | -0.24(-1.94%) |
Dec 20, 2016 | 12.00 | 12.19 | 12.00 | 12.13 | 763 | -0.02(-0.14%) |
Dec 19, 2016 | 12.25 | 12.55 | 12.00 | 12.15 | 3,808 | +0.00(+0.00%) |
Dec 16, 2016 | 12.02 | 12.15 | 12.02 | 12.15 | 3,331 | +0.05(+0.42%) |
Dec 15, 2016 | 12.05 | 12.30 | 11.89 | 12.10 | 1,676 | -0.15(-1.23%) |
Dec 14, 2016 | 12.70 | 12.70 | 11.70 | 12.25 | 7,841 | -0.25(-2.02%) |
Dec 13, 2016 | 12.85 | 12.85 | 12.45 | 12.50 | 16,461 | -0.00(-0.03%) |
Dec 12, 2016 | 12.55 | 12.80 | 12.35 | 12.50 | 10,419 | +0.41(+3.37%) |
Dec 09, 2016 | 11.49 | 12.40 | 11.49 | 12.10 | 19,119 | +0.71(+6.19%) |
Dec 08, 2016 | 11.59 | 11.64 | 11.14 | 11.39 | 6,873 | -0.20(-1.74%) |
Dec 07, 2016 | 11.39 | 11.64 | 11.39 | 11.59 | 5,129 | +0.30(+2.68%) |
Dec 06, 2016 | 11.64 | 11.84 | 11.29 | 11.29 | 3,329 | -0.30(-2.61%) |
Dec 05, 2016 | 10.99 | 11.59 | 10.99 | 11.59 | 3,957 | +0.35(+3.14%) |
Dec 02, 2016 | 10.63 | 11.24 | 10.63 | 11.24 | 13,016 | +0.15(+1.36%) |
Dec 01, 2016 | 11.59 | 11.89 | 11.09 | 11.09 | 14,575 | -0.30(-2.65%) |
Nov 30, 2016 | 11.49 | 11.49 | 10.84 | 11.39 | 4,899 | +0.76(+7.11%) |
Nov 29, 2016 | 11.34 | 12.07 | 10.08 | 10.63 | 22,962 | +0.25(+2.43%) |
Nov 28, 2016 | 10.28 | 10.58 | 10.28 | 10.38 | 3,972 | +0.45(+4.57%) |
Nov 25, 2016 | 10.28 | 10.32 | 9.929 | 9.929 | 631 | -0.20(-1.99%) |
Nov 23, 2016 | 10.13 | 10.13 | 10.13 | 0 | +0.05(+0.50%) | |
Nov 22, 2016 | 10.23 | 10.43 | 9.929 | 10.08 | 1,868 | +0.15(+1.52%) |
Nov 21, 2016 | 10.43 | 10.68 | 9.828 | 9.929 | 1,735 | -0.20(-1.99%) |
Nov 18, 2016 | 10.23 | 10.33 | 10.13 | 10.13 | 5,456 | -0.20(-1.95%) |
Nov 17, 2016 | 10.33 | 11.09 | 10.18 | 10.33 | 2,920 | +0.20(+1.99%) |
Nov 16, 2016 | 10.63 | 10.63 | 10.08 | 10.13 | 9,001 | -0.96(-8.64%) |
Nov 15, 2016 | 11.09 | 11.09 | 11.09 | 11.09 | 129 | -0.38(-3.33%) |
Nov 14, 2016 | 11.47 | 11.47 | 11.47 | 11.47 | 22 | -0.02(-0.19%) |
Nov 11, 2016 | 10.63 | 11.54 | 10.63 | 11.49 | 517 | +0.86(+8.13%) |
Nov 10, 2016 | 10.58 | 10.58 | 10.63 | 258 | +0.04(+0.40%) | |
Nov 09, 2016 | 10.58 | 10.58 | 10.58 | 10.58 | 31 | +0.15(+1.45%) |
Nov 08, 2016 | 10.99 | 10.99 | 10.43 | 10.43 | 159 | -0.30(-2.82%) |
Nov 07, 2016 | 10.74 | 10.74 | 10.38 | 10.74 | 2,718 | +0.05(+0.47%) |
Nov 04, 2016 | 10.79 | 11.94 | 10.79 | 10.68 | 279 | -0.20(-1.85%) |
Nov 03, 2016 | 10.84 | 11.19 | 10.84 | 10.89 | 2,042 | -0.05(-0.46%) |
Nov 02, 2016 | 11.04 | 11.69 | 10.83 | 10.94 | 2,787 | -0.05(-0.46%) |
Nov 01, 2016 | 11.14 | 11.24 | 10.99 | 10.99 | 475 | +0.00(+0.00%) |
Oct 31, 2016 | 10.94 | 10.99 | 10.94 | 10.99 | 749 | +0.00(+0.00%) |
Oct 28, 2016 | 11.24 | 11.24 | 10.99 | 10.99 | 59 | +0.05(+0.46%) |
Oct 27, 2016 | 10.99 | 10.99 | 10.94 | 10.94 | 992 | -0.40(-3.56%) |
Oct 26, 2016 | 11.22 | 11.44 | 11.14 | 11.34 | 1,469 | +0.00(+0.00%) |
Oct 25, 2016 | 10.84 | 11.34 | 10.84 | 11.34 | 354 | -0.05(-0.44%) |
Oct 24, 2016 | 11.10 | 11.39 | 11.09 | 11.39 | 3,897 | +0.05(+0.43%) |
Oct 21, 2016 | 11.34 | 11.34 | 11.19 | 11.34 | 229 | +0.20(+1.82%) |
Oct 20, 2016 | 11.39 | 11.39 | 11.14 | 11.14 | 842 | -0.24(-2.14%) |
Oct 19, 2016 | 11.55 | 11.55 | 11.38 | 11.38 | 42 | +0.14(+1.27%) |
Oct 18, 2016 | 11.14 | 11.24 | 11.14 | 11.24 | 318 | -0.20(-1.76%) |
Oct 14, 2016 | 11.04 | 11.44 | 11.44 | 11.44 | 10 | +0.10(+0.89%) |
Oct 13, 2016 | 11.34 | 11.34 | 11.34 | 11.34 | 37 | -0.25(-2.17%) |
Oct 12, 2016 | 11.59 | 11.59 | 11.34 | 11.59 | 2,115 | +0.05(+0.44%) |
Oct 07, 2016 | 11.54 | 11.54 | 11.54 | 11.54 | 3 | +0.40(+3.61%) |
Oct 06, 2016 | 11.09 | 11.94 | 11.09 | 11.14 | 396 | -0.10(-0.89%) |
Oct 05, 2016 | 11.64 | 11.69 | 11.19 | 11.24 | 1,980 | -0.40(-3.46%) |
Oct 03, 2016 | 11.84 | 11.64 | 11.64 | 11.64 | 0 | -0.35(-2.94%) |
Sep 30, 2016 | 12.00 | 12.10 | 11.94 | 12.00 | 4,522 | -0.20(-1.65%) |
Sep 29, 2016 | 12.05 | 12.20 | 12.05 | 12.20 | 2,494 | -0.02(-0.16%) |
Sep 28, 2016 | 11.64 | 12.30 | 11.64 | 12.22 | 900 | +0.12(+0.99%) |
Sep 27, 2016 | 11.89 | 12.10 | 11.14 | 12.10 | 1,674 | +0.23(+1.91%) |
Sep 26, 2016 | 11.35 | 11.87 | 11.35 | 11.87 | 108 | +0.23(+1.94%) |
Sep 23, 2016 | 11.74 | 12.40 | 11.35 | 11.64 | 2,618 | -0.86(-6.85%) |
Sep 22, 2016 | 11.64 | 12.55 | 11.49 | 12.50 | 1,066 | +0.81(+6.90%) |
Sep 21, 2016 | 12.85 | 13.00 | 11.69 | 11.69 | 1,096 | -1.01(-7.94%) |
Sep 20, 2016 | 12.60 | 13.20 | 12.60 | 12.70 | 2,125 | -0.15(-1.18%) |
Sep 19, 2016 | 13.20 | 13.26 | 12.40 | 12.85 | 8,808 | -0.50(-3.77%) |
Sep 16, 2016 | 10.58 | 13.36 | 10.58 | 13.36 | 9,949 | +2.62(+24.41%) |
Sep 15, 2016 | 10.74 | 11.09 | 10.53 | 10.74 | 1,994 | -0.10(-0.93%) |
Sep 14, 2016 | 10.79 | 11.29 | 10.79 | 10.84 | 3,617 | -0.10(-0.92%) |
Sep 13, 2016 | 11.14 | 11.49 | 10.84 | 10.94 | 5,659 | -0.20(-1.81%) |
Sep 12, 2016 | 11.09 | 11.44 | 10.68 | 11.14 | 1,740 | +0.10(+0.91%) |
Sep 09, 2016 | 11.24 | 11.29 | 11.04 | 11.04 | 1,685 | -0.15(-1.35%) |
Sep 08, 2016 | 11.24 | 11.34 | 11.19 | 11.19 | 847 | +0.00(+0.00%) |
Sep 07, 2016 | 11.24 | 12.00 | 11.19 | 11.19 | 1,652 | -0.05(-0.45%) |
Sep 06, 2016 | 11.74 | 11.79 | 11.19 | 11.24 | 1,969 | +0.00(+0.00%) |
Sep 02, 2016 | 11.39 | 11.24 | 11.24 | 11.24 | 932 | -0.10(-0.89%) |
Sep 01, 2016 | 11.19 | 11.34 | 11.19 | 11.34 | 68 | +0.05(+0.45%) |
Aug 31, 2016 | 11.29 | 11.29 | 11.29 | 11.29 | 101 | -0.14(-1.23%) |
Aug 30, 2016 | 11.14 | 11.54 | 11.14 | 11.43 | 1,271 | +0.24(+2.16%) |
Aug 29, 2016 | 11.14 | 12.04 | 10.68 | 11.19 | 1,120 | -0.05(-0.45%) |
Aug 26, 2016 | 11.54 | 11.54 | 11.24 | 11.24 | 139 | -0.05(-0.45%) |
Aug 25, 2016 | 11.29 | 11.29 | 11.29 | 11.29 | 119 | -0.25(-2.18%) |
Aug 24, 2016 | 11.14 | 11.84 | 11.14 | 11.54 | 1,377 | +0.40(+3.62%) |
Aug 23, 2016 | 11.34 | 11.34 | 11.14 | 11.14 | 418 | -0.05(-0.45%) |
Aug 22, 2016 | 11.39 | 11.89 | 11.09 | 11.19 | 439 | -0.30(-2.63%) |
Aug 19, 2016 | 11.79 | 11.79 | 11.49 | 11.49 | 1,577 | -0.35(-2.98%) |
Aug 18, 2016 | 11.69 | 12.00 | 11.69 | 11.84 | 969 | +0.60(+5.38%) |
Aug 17, 2016 | 11.39 | 11.39 | 10.84 | 11.24 | 1,719 | -0.15(-1.33%) |
Aug 16, 2016 | 11.94 | 12.00 | 11.09 | 11.39 | 7,225 | -0.71(-5.83%) |
Aug 15, 2016 | 12.00 | 12.60 | 11.84 | 12.10 | 6,436 | +0.20(+1.69%) |
Aug 12, 2016 | 11.64 | 12.00 | 11.64 | 11.89 | 1,587 | +0.86(+7.76%) |
Aug 11, 2016 | 11.04 | 11.09 | 10.74 | 11.04 | 1,888 | +0.30(+2.82%) |
Aug 10, 2016 | 11.44 | 11.44 | 10.68 | 10.74 | 6,320 | -0.60(-5.33%) |
Aug 09, 2016 | 11.19 | 11.34 | 11.19 | 11.34 | 270 | +0.00(+0.00%) |
Aug 05, 2016 | 11.34 | 11.34 | 11.34 | 11.34 | 39 | +0.05(+0.44%) |
Aug 03, 2016 | 11.94 | 11.29 | 11.29 | 11.29 | 3 | -0.15(-1.32%) |
Aug 02, 2016 | 11.39 | 11.44 | 11.17 | 11.44 | 162 | +0.73(+6.82%) |
Aug 01, 2016 | 10.92 | 11.14 | 10.71 | 10.71 | 1,572 | -0.55(-4.87%) |
Jul 29, 2016 | 11.09 | 11.35 | 11.09 | 11.26 | 1,310 | +0.17(+1.54%) |
Jul 28, 2016 | 11.09 | 11.34 | 11.09 | 11.09 | 819 | -0.50(-4.35%) |
Jul 26, 2016 | 11.59 | 11.59 | 11.59 | 11.59 | 34 | +0.00(+0.00%) |
Jul 25, 2016 | 12.02 | 12.02 | 11.59 | 11.59 | 198 | -0.50(-4.17%) |
Jul 20, 2016 | 11.44 | 12.10 | 12.10 | 12.10 | 158 | +0.40(+3.45%) |
Jul 19, 2016 | 11.84 | 11.94 | 11.69 | 11.69 | 346 | -0.10(-0.85%) |
Jul 18, 2016 | 11.34 | 11.94 | 11.34 | 11.79 | 566 | +0.42(+3.72%) |
Jul 15, 2016 | 11.59 | 11.59 | 11.34 | 11.37 | 306 | +0.03(+0.27%) |
Jul 14, 2016 | 11.34 | 11.54 | 11.24 | 11.34 | 158 | +0.25(+2.27%) |
Jul 13, 2016 | 11.09 | 11.34 | 11.09 | 11.09 | 389 | -0.03(-0.23%) |
Jul 12, 2016 | 11.14 | 11.59 | 11.09 | 11.11 | 411 | +0.03(+0.23%) |
Jul 11, 2016 | 11.04 | 11.44 | 11.04 | 11.09 | 1,192 | +0.30(+2.80%) |
Jul 08, 2016 | 10.74 | 11.09 | 10.92 | 10.79 | 251 | -0.13(-1.22%) |
Jul 07, 2016 | 10.84 | 11.09 | 10.84 | 10.92 | 357 | -0.07(-0.62%) |
Jun 30, 2016 | 11.09 | 10.99 | 10.99 | 10.99 | 6,865 | -0.10(-0.91%) |
Jun 29, 2016 | 11.14 | 11.14 | 10.94 | 11.09 | 1,074 | +0.00(+0.00%) |
Jun 28, 2016 | 10.94 | 11.09 | 10.68 | 11.09 | 1,240 | +0.20(+1.85%) |
Jun 27, 2016 | 10.94 | 10.94 | 10.89 | 10.89 | 160 | -0.25(-2.26%) |
Jun 24, 2016 | 11.04 | 11.30 | 10.68 | 11.14 | 1,868 | +0.10(+0.91%) |
Jun 23, 2016 | 11.19 | 11.44 | 10.94 | 11.04 | 2,806 | -0.05(-0.45%) |
Jun 22, 2016 | 11.26 | 11.44 | 11.09 | 11.09 | 1,905 | -0.20(-1.79%) |
Jun 21, 2016 | 11.29 | 11.34 | 11.29 | 11.29 | 251 | -0.10(-0.88%) |
Jun 20, 2016 | 11.54 | 11.59 | 11.34 | 11.39 | 1,180 | +0.00(+0.00%) |
Jun 17, 2016 | 11.54 | 11.64 | 11.39 | 11.39 | 1,160 | -0.25(-2.16%) |
Jun 16, 2016 | 11.49 | 11.64 | 11.34 | 11.64 | 523 | +0.20(+1.76%) |
Jun 15, 2016 | 11.48 | 11.69 | 11.34 | 11.44 | 1,017 | -0.15(-1.30%) |
Jun 14, 2016 | 11.30 | 11.59 | 11.30 | 11.59 | 386 | -0.05(-0.43%) |
Jun 13, 2016 | 11.44 | 11.64 | 11.29 | 11.64 | 1,499 | -0.05(-0.43%) |
Jun 10, 2016 | 11.44 | 11.84 | 11.24 | 11.69 | 1,649 | +0.35(+3.11%) |
Jun 09, 2016 | 11.49 | 11.69 | 11.28 | 11.34 | 823 | -0.05(-0.44%) |
Jun 08, 2016 | 12.30 | 12.45 | 11.34 | 11.39 | 1,831 | -1.06(-8.50%) |
Jun 07, 2016 | 12.30 | 12.60 | 12.30 | 12.45 | 1,436 | +0.15(+1.23%) |
Jun 06, 2016 | 11.59 | 12.45 | 11.59 | 12.30 | 1,142 | +0.25(+2.09%) |
Jun 03, 2016 | 11.59 | 12.05 | 11.59 | 12.05 | 11,213 | +0.10(+0.84%) |