Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.22 | 13.22 | 12.28 | 12.76 | 69,184 | -0.46(-3.48%) |
May 30, 2017 | 13.70 | 13.70 | 13.12 | 13.22 | 58,517 | -0.48(-3.50%) |
May 26, 2017 | 14.03 | 14.03 | 13.63 | 13.70 | 41,787 | -0.34(-2.42%) |
May 25, 2017 | 14.05 | 14.20 | 13.92 | 14.04 | 40,159 | -0.09(-0.64%) |
May 24, 2017 | 14.49 | 14.49 | 13.98 | 14.13 | 22,941 | +0.08(+0.57%) |
May 23, 2017 | 14.91 | 14.91 | 14.03 | 14.05 | 36,866 | -0.43(-2.97%) |
May 22, 2017 | 14.92 | 14.93 | 14.41 | 14.48 | 63,250 | -0.44(-2.95%) |
May 19, 2017 | 15.58 | 15.58 | 14.78 | 14.92 | 70,014 | -0.63(-4.05%) |
May 18, 2017 | 14.56 | 16.05 | 14.56 | 15.55 | 297,726 | +0.99(+6.80%) |
May 17, 2017 | 14.28 | 14.77 | 14.28 | 14.56 | 93,460 | -0.13(-0.88%) |
May 16, 2017 | 14.48 | 14.88 | 14.19 | 14.69 | 122,422 | +0.27(+1.87%) |
May 15, 2017 | 14.73 | 14.87 | 14.33 | 14.42 | 48,309 | -0.19(-1.30%) |
May 12, 2017 | 14.61 | 14.92 | 14.54 | 14.61 | 86,581 | -0.02(-0.14%) |
May 11, 2017 | 14.59 | 14.79 | 14.35 | 14.63 | 99,224 | +0.05(+0.34%) |
May 10, 2017 | 15.08 | 15.41 | 14.50 | 14.58 | 77,449 | -0.31(-2.08%) |
May 09, 2017 | 13.78 | 15.10 | 13.64 | 14.89 | 200,065 | +1.15(+8.37%) |
May 08, 2017 | 13.92 | 13.92 | 13.37 | 13.74 | 164,589 | -0.27(-1.93%) |
May 05, 2017 | 14.59 | 14.62 | 13.78 | 14.01 | 116,452 | -0.52(-3.58%) |
May 04, 2017 | 14.65 | 14.65 | 14.15 | 14.53 | 54,687 | -0.10(-0.68%) |
May 03, 2017 | 14.61 | 14.68 | 14.28 | 14.63 | 44,467 | -0.04(-0.27%) |
May 02, 2017 | 14.84 | 14.94 | 14.30 | 14.67 | 81,653 | -0.08(-0.54%) |
May 01, 2017 | 14.66 | 15.15 | 14.48 | 14.75 | 95,109 | +0.07(+0.48%) |
Apr 28, 2017 | 14.74 | 14.84 | 14.49 | 14.68 | 33,339 | -0.04(-0.27%) |
Apr 27, 2017 | 14.84 | 14.92 | 14.65 | 14.72 | 39,359 | -0.08(-0.54%) |
Apr 26, 2017 | 15.30 | 15.33 | 14.72 | 14.80 | 81,922 | -0.46(-3.01%) |
Apr 25, 2017 | 14.25 | 15.35 | 14.14 | 15.26 | 221,860 | +1.15(+8.15%) |
Apr 24, 2017 | 14.25 | 14.42 | 13.67 | 14.11 | 88,760 | +0.01(+0.07%) |
Apr 21, 2017 | 14.17 | 14.17 | 13.89 | 14.10 | 49,002 | -0.02(-0.14%) |
Apr 20, 2017 | 14.17 | 14.35 | 13.95 | 14.12 | 54,513 | -0.02(-0.14%) |
Apr 19, 2017 | 14.02 | 14.25 | 13.95 | 14.14 | 65,577 | +0.12(+0.86%) |
Apr 18, 2017 | 14.00 | 14.48 | 13.80 | 14.02 | 67,643 | -0.10(-0.71%) |
Apr 17, 2017 | 14.25 | 14.50 | 14.00 | 14.12 | 58,433 | -0.13(-0.91%) |
Apr 13, 2017 | 14.34 | 14.92 | 13.82 | 14.25 | 134,001 | -0.11(-0.77%) |
Apr 12, 2017 | 14.18 | 14.85 | 14.06 | 14.36 | 143,679 | +0.23(+1.63%) |
Apr 11, 2017 | 15.14 | 15.36 | 13.80 | 14.13 | 222,392 | -1.04(-6.86%) |
Apr 10, 2017 | 15.35 | 15.47 | 15.13 | 15.17 | 60,768 | -0.08(-0.52%) |
Apr 07, 2017 | 15.25 | 15.37 | 15.07 | 15.25 | 75,512 | +0.00(+0.00%) |
Apr 06, 2017 | 15.70 | 15.85 | 15.13 | 15.25 | 87,945 | -0.39(-2.49%) |
Apr 05, 2017 | 16.32 | 16.48 | 15.63 | 15.64 | 74,217 | -0.56(-3.46%) |
Apr 04, 2017 | 16.55 | 16.89 | 16.20 | 16.20 | 68,353 | -0.39(-2.35%) |
Apr 03, 2017 | 16.75 | 16.95 | 16.36 | 16.59 | 154,042 | -0.10(-0.60%) |
Mar 31, 2017 | 17.19 | 17.41 | 16.68 | 16.69 | 79,703 | -0.27(-1.59%) |
Mar 30, 2017 | 17.05 | 17.25 | 16.53 | 16.96 | 58,418 | -0.08(-0.47%) |
Mar 29, 2017 | 16.38 | 17.35 | 16.13 | 17.04 | 147,552 | +0.68(+4.16%) |
Mar 28, 2017 | 16.00 | 16.64 | 15.86 | 16.36 | 146,712 | +0.47(+2.96%) |
Mar 27, 2017 | 15.21 | 16.19 | 15.04 | 15.89 | 121,128 | +0.50(+3.25%) |
Mar 24, 2017 | 15.38 | 15.72 | 15.16 | 15.39 | 59,867 | +0.12(+0.79%) |
Mar 23, 2017 | 15.14 | 15.45 | 14.75 | 15.27 | 59,949 | +0.18(+1.19%) |
Mar 22, 2017 | 15.38 | 15.61 | 15.00 | 15.09 | 78,896 | -0.39(-2.52%) |
Mar 21, 2017 | 16.65 | 16.92 | 15.35 | 15.48 | 197,947 | -1.15(-6.92%) |
Mar 20, 2017 | 16.74 | 16.76 | 16.36 | 16.63 | 54,356 | -0.06(-0.36%) |
Mar 17, 2017 | 16.53 | 16.92 | 16.23 | 16.69 | 81,969 | +0.10(+0.60%) |
Mar 16, 2017 | 16.42 | 16.79 | 16.20 | 16.59 | 32,955 | +0.18(+1.10%) |
Mar 15, 2017 | 16.39 | 16.86 | 16.33 | 16.41 | 61,933 | +0.07(+0.43%) |
Mar 14, 2017 | 16.57 | 16.68 | 16.07 | 16.34 | 86,870 | -0.34(-2.04%) |
Mar 13, 2017 | 16.90 | 17.32 | 16.55 | 16.68 | 92,556 | -0.25(-1.48%) |
Mar 10, 2017 | 17.43 | 17.43 | 15.74 | 16.93 | 363,708 | -0.50(-2.87%) |
Mar 09, 2017 | 17.40 | 17.77 | 17.12 | 17.43 | 68,783 | +0.08(+0.46%) |
Mar 08, 2017 | 17.20 | 17.98 | 16.81 | 17.35 | 91,668 | +0.25(+1.46%) |
Mar 07, 2017 | 17.48 | 17.97 | 16.90 | 17.10 | 74,517 | -0.52(-2.95%) |
Mar 06, 2017 | 18.31 | 18.48 | 17.57 | 17.62 | 60,150 | -0.70(-3.82%) |
Mar 03, 2017 | 17.90 | 18.47 | 17.83 | 18.32 | 178,918 | +0.42(+2.35%) |
Mar 02, 2017 | 17.85 | 18.49 | 17.77 | 17.90 | 74,211 | +0.04(+0.22%) |
Mar 01, 2017 | 17.61 | 18.31 | 17.00 | 17.86 | 121,799 | +0.58(+3.36%) |
Feb 28, 2017 | 17.82 | 18.19 | 17.20 | 17.28 | 75,187 | -0.60(-3.36%) |
Feb 27, 2017 | 17.00 | 17.93 | 17.00 | 17.88 | 97,134 | +0.92(+5.42%) |
Feb 24, 2017 | 16.73 | 17.05 | 16.51 | 16.96 | 44,862 | +0.12(+0.71%) |
Feb 23, 2017 | 16.85 | 17.15 | 16.60 | 16.84 | 67,626 | +0.07(+0.42%) |
Feb 22, 2017 | 17.74 | 17.89 | 16.67 | 16.77 | 109,009 | -0.99(-5.57%) |
Feb 21, 2017 | 18.30 | 18.39 | 17.49 | 17.76 | 85,780 | -0.53(-2.90%) |
Feb 17, 2017 | 18.29 | 18.29 | 18.29 | 0 | -0.07(-0.38%) | |
Feb 16, 2017 | 19.34 | 19.35 | 18.12 | 18.36 | 142,497 | -0.98(-5.07%) |
Feb 15, 2017 | 19.29 | 19.97 | 19.00 | 19.34 | 95,962 | -0.02(-0.10%) |
Feb 14, 2017 | 19.39 | 19.51 | 18.83 | 19.36 | 86,424 | +0.00(+0.00%) |
Feb 13, 2017 | 19.61 | 19.77 | 19.23 | 19.36 | 82,894 | -0.13(-0.67%) |
Feb 10, 2017 | 19.80 | 19.84 | 19.38 | 19.49 | 105,951 | -0.27(-1.37%) |
Feb 09, 2017 | 19.28 | 19.89 | 19.24 | 19.76 | 106,038 | +0.48(+2.49%) |
Feb 08, 2017 | 18.80 | 19.90 | 18.43 | 19.28 | 129,687 | +0.47(+2.50%) |
Feb 07, 2017 | 19.27 | 19.27 | 18.47 | 18.81 | 105,722 | -0.41(-2.13%) |
Feb 06, 2017 | 18.89 | 19.84 | 18.66 | 19.22 | 147,960 | +0.38(+2.02%) |
Feb 03, 2017 | 18.81 | 18.88 | 18.11 | 18.84 | 96,310 | +0.18(+0.96%) |
Feb 02, 2017 | 18.28 | 18.75 | 17.89 | 18.66 | 120,161 | +0.41(+2.25%) |
Feb 01, 2017 | 18.18 | 18.54 | 17.93 | 18.25 | 62,685 | +0.19(+1.05%) |
Jan 31, 2017 | 17.63 | 18.10 | 16.95 | 18.06 | 141,689 | +0.43(+2.44%) |
Jan 30, 2017 | 18.31 | 18.61 | 17.52 | 17.63 | 128,687 | -0.64(-3.50%) |
Jan 27, 2017 | 18.00 | 18.29 | 17.92 | 18.27 | 139,226 | +0.32(+1.78%) |
Jan 26, 2017 | 18.06 | 18.24 | 17.77 | 17.95 | 66,687 | -0.11(-0.61%) |
Jan 25, 2017 | 18.25 | 18.30 | 17.85 | 18.06 | 91,467 | -0.09(-0.50%) |
Jan 24, 2017 | 18.12 | 18.30 | 17.62 | 18.15 | 98,412 | +0.05(+0.28%) |
Jan 23, 2017 | 17.61 | 18.38 | 17.35 | 18.10 | 111,562 | +0.63(+3.61%) |
Jan 20, 2017 | 18.00 | 18.24 | 17.37 | 17.47 | 142,482 | -0.50(-2.78%) |
Jan 19, 2017 | 18.27 | 18.72 | 17.94 | 17.97 | 100,859 | -0.30(-1.64%) |
Jan 18, 2017 | 17.57 | 18.31 | 17.54 | 18.27 | 146,382 | +0.77(+4.40%) |
Jan 17, 2017 | 17.86 | 18.08 | 17.20 | 17.50 | 139,037 | -0.42(-2.34%) |
Jan 13, 2017 | 17.92 | 17.92 | 17.92 | 0 | +0.14(+0.79%) | |
Jan 12, 2017 | 17.30 | 18.19 | 16.54 | 17.78 | 138,674 | +0.38(+2.18%) |
Jan 11, 2017 | 18.00 | 18.18 | 17.08 | 17.40 | 195,582 | -0.61(-3.39%) |
Jan 10, 2017 | 18.23 | 19.12 | 17.63 | 18.01 | 237,591 | +0.21(+1.18%) |
Jan 09, 2017 | 17.27 | 17.80 | 14.75 | 17.80 | 970,215 | +0.05(+0.28%) |
Jan 06, 2017 | 17.16 | 18.30 | 17.16 | 17.75 | 181,345 | +0.63(+3.68%) |
Jan 05, 2017 | 17.10 | 17.32 | 16.54 | 17.12 | 78,731 | +0.03(+0.18%) |
Jan 04, 2017 | 16.35 | 17.28 | 16.23 | 17.09 | 98,462 | +0.89(+5.49%) |
Jan 03, 2017 | 16.74 | 16.75 | 15.78 | 16.20 | 97,704 | -0.31(-1.88%) |
Dec 30, 2016 | 16.51 | 16.51 | 16.51 | 0 | -0.40(-2.37%) | |
Dec 29, 2016 | 17.27 | 17.57 | 16.80 | 16.91 | 129,714 | -0.41(-2.37%) |
Dec 28, 2016 | 16.16 | 17.35 | 15.77 | 17.32 | 156,079 | +1.30(+8.11%) |
Dec 27, 2016 | 16.64 | 16.87 | 16.00 | 16.02 | 79,776 | -0.59(-3.55%) |
Dec 23, 2016 | 16.61 | 16.61 | 16.61 | 0 | +1.50(+9.93%) | |
Dec 22, 2016 | 15.06 | 15.79 | 14.90 | 15.11 | 102,172 | -0.09(-0.59%) |
Dec 21, 2016 | 15.99 | 16.00 | 15.12 | 15.20 | 136,308 | -0.66(-4.16%) |
Dec 20, 2016 | 16.32 | 16.58 | 15.55 | 15.86 | 172,709 | -0.32(-1.98%) |
Dec 19, 2016 | 16.71 | 17.31 | 16.03 | 16.18 | 181,740 | -0.41(-2.47%) |
Dec 16, 2016 | 18.23 | 18.35 | 16.21 | 16.59 | 412,165 | -1.18(-6.64%) |
Dec 15, 2016 | 15.50 | 17.88 | 15.43 | 17.77 | 454,659 | +2.29(+14.79%) |
Dec 14, 2016 | 14.78 | 15.65 | 14.49 | 15.48 | 270,369 | +0.63(+4.24%) |
Dec 13, 2016 | 14.78 | 15.18 | 14.62 | 14.85 | 335,500 | +0.25(+1.71%) |
Dec 12, 2016 | 14.65 | 15.15 | 14.54 | 14.60 | 148,440 | -0.13(-0.88%) |
Dec 09, 2016 | 14.74 | 15.16 | 14.47 | 14.73 | 108,976 | +0.07(+0.48%) |
Dec 08, 2016 | 13.89 | 14.68 | 13.60 | 14.66 | 100,543 | +0.75(+5.39%) |
Dec 07, 2016 | 14.16 | 14.16 | 13.43 | 13.91 | 85,354 | -0.42(-2.93%) |
Dec 06, 2016 | 14.35 | 14.35 | 14.11 | 14.33 | 73,655 | +0.02(+0.14%) |
Dec 05, 2016 | 14.09 | 14.34 | 13.91 | 14.31 | 99,892 | +0.36(+2.58%) |
Dec 02, 2016 | 13.49 | 14.08 | 13.45 | 13.95 | 63,111 | +0.49(+3.64%) |
Dec 01, 2016 | 14.00 | 14.03 | 13.37 | 13.46 | 130,632 | -0.47(-3.37%) |
Nov 30, 2016 | 14.75 | 14.75 | 13.82 | 13.93 | 96,355 | -0.74(-5.04%) |
Nov 29, 2016 | 14.61 | 15.09 | 14.56 | 14.67 | 121,392 | -0.05(-0.34%) |
Nov 28, 2016 | 14.67 | 14.86 | 14.50 | 14.72 | 125,693 | +0.07(+0.48%) |
Nov 25, 2016 | 14.58 | 14.84 | 14.50 | 14.65 | 67,077 | +0.19(+1.31%) |
Nov 23, 2016 | 14.46 | 14.46 | 14.46 | 0 | +0.41(+2.92%) | |
Nov 22, 2016 | 14.45 | 14.45 | 13.73 | 14.05 | 98,097 | -0.28(-1.95%) |
Nov 21, 2016 | 14.70 | 14.76 | 14.18 | 14.33 | 95,384 | -0.30(-2.05%) |
Nov 18, 2016 | 14.82 | 15.04 | 14.18 | 14.63 | 189,952 | -0.02(-0.17%) |
Nov 17, 2016 | 14.87 | 15.30 | 14.59 | 14.65 | 307,581 | -0.25(-1.64%) |
Nov 16, 2016 | 14.84 | 15.70 | 14.37 | 14.90 | 334,156 | +0.11(+0.74%) |
Nov 15, 2016 | 14.30 | 14.98 | 13.86 | 14.79 | 232,877 | +0.58(+4.08%) |
Nov 14, 2016 | 13.75 | 14.26 | 13.09 | 14.21 | 269,691 | +0.69(+5.10%) |
Nov 11, 2016 | 12.84 | 13.95 | 12.84 | 13.52 | 221,044 | +0.57(+4.40%) |
Nov 10, 2016 | 12.67 | 13.50 | 12.66 | 12.95 | 442,777 | +0.33(+2.61%) |
Nov 09, 2016 | 11.48 | 12.79 | 11.33 | 12.62 | 295,946 | +0.85(+7.22%) |
Nov 08, 2016 | 11.10 | 11.86 | 11.05 | 11.77 | 147,376 | +0.73(+6.61%) |
Nov 07, 2016 | 10.60 | 11.14 | 10.45 | 11.04 | 110,716 | +0.70(+6.77%) |
Nov 04, 2016 | 9.890 | 10.42 | 9.830 | 10.34 | 86,148 | +0.44(+4.44%) |
Nov 03, 2016 | 10.41 | 10.89 | 9.860 | 9.900 | 244,234 | -0.49(-4.72%) |
Nov 02, 2016 | 10.69 | 10.69 | 10.25 | 10.39 | 156,827 | -0.30(-2.81%) |
Nov 01, 2016 | 10.54 | 10.75 | 10.28 | 10.69 | 90,810 | +0.22(+2.10%) |
Oct 31, 2016 | 10.60 | 10.60 | 10.30 | 10.47 | 219,279 | -0.14(-1.32%) |
Oct 28, 2016 | 10.70 | 10.91 | 10.21 | 10.61 | 167,819 | -0.11(-1.03%) |
Oct 27, 2016 | 10.69 | 11.00 | 10.49 | 10.72 | 133,096 | +0.12(+1.13%) |
Oct 26, 2016 | 10.60 | 10.70 | 10.44 | 10.60 | 116,374 | -0.05(-0.47%) |
Oct 25, 2016 | 10.68 | 10.75 | 10.55 | 10.65 | 93,797 | +0.00(+0.00%) |
Oct 24, 2016 | 10.77 | 10.90 | 10.25 | 10.65 | 165,352 | -0.07(-0.65%) |
Oct 21, 2016 | 10.56 | 10.76 | 10.49 | 10.72 | 227,999 | -0.09(-0.83%) |
Oct 20, 2016 | 10.34 | 10.91 | 10.31 | 10.81 | 141,732 | +0.42(+4.04%) |
Oct 19, 2016 | 10.50 | 10.51 | 10.10 | 10.39 | 172,779 | -0.11(-1.05%) |
Oct 18, 2016 | 10.46 | 10.77 | 10.35 | 10.50 | 176,805 | +0.12(+1.16%) |
Oct 17, 2016 | 10.75 | 11.00 | 10.15 | 10.38 | 215,375 | -0.34(-3.17%) |
Oct 14, 2016 | 11.14 | 11.47 | 10.70 | 10.72 | 171,642 | -0.36(-3.25%) |
Oct 13, 2016 | 11.35 | 11.56 | 10.95 | 11.08 | 213,998 | -0.44(-3.82%) |
Oct 12, 2016 | 12.44 | 12.66 | 11.49 | 11.52 | 268,026 | -0.89(-7.17%) |
Oct 11, 2016 | 13.20 | 13.20 | 12.33 | 12.41 | 292,342 | -0.82(-6.20%) |
Oct 10, 2016 | 13.65 | 13.65 | 13.09 | 13.23 | 151,552 | -0.33(-2.43%) |
Oct 07, 2016 | 13.52 | 13.70 | 13.04 | 13.56 | 199,851 | +0.00(+0.00%) |
Oct 06, 2016 | 13.98 | 14.02 | 13.36 | 13.56 | 190,974 | -0.45(-3.21%) |
Oct 05, 2016 | 14.22 | 14.48 | 13.96 | 14.01 | 247,112 | -0.21(-1.48%) |
Oct 04, 2016 | 15.11 | 15.32 | 13.83 | 14.22 | 589,176 | -0.30(-2.07%) |
Oct 03, 2016 | 13.42 | 14.89 | 13.42 | 14.52 | 449,831 | +1.16(+8.68%) |
Sep 30, 2016 | 13.59 | 13.82 | 13.35 | 13.36 | 368,214 | -0.26(-1.91%) |
Sep 29, 2016 | 14.31 | 14.38 | 13.58 | 13.62 | 317,978 | -0.73(-5.09%) |
Sep 28, 2016 | 14.50 | 14.63 | 13.77 | 14.35 | 374,823 | -0.04(-0.28%) |
Sep 27, 2016 | 14.51 | 14.91 | 14.10 | 14.39 | 381,152 | +0.01(+0.07%) |
Sep 26, 2016 | 14.90 | 15.00 | 14.31 | 14.38 | 237,835 | -0.39(-2.64%) |
Sep 23, 2016 | 15.04 | 15.45 | 14.26 | 14.77 | 717,588 | -0.23(-1.53%) |
Sep 22, 2016 | 14.50 | 15.76 | 13.59 | 15.00 | 1,160,465 | +1.37(+10.05%) |
Sep 21, 2016 | 13.41 | 13.70 | 12.74 | 13.63 | 522,608 | +0.20(+1.49%) |
Sep 20, 2016 | 13.06 | 14.65 | 13.06 | 13.43 | 1,617,852 | +0.75(+5.91%) |
Sep 19, 2016 | 13.40 | 13.70 | 12.51 | 12.68 | 293,782 | -0.71(-5.30%) |
Sep 16, 2016 | 13.55 | 14.12 | 13.38 | 13.39 | 388,026 | -0.24(-1.76%) |
Sep 15, 2016 | 12.96 | 13.90 | 12.96 | 13.63 | 285,767 | +0.77(+5.99%) |
Sep 14, 2016 | 12.65 | 14.12 | 12.30 | 12.86 | 411,195 | +0.27(+2.14%) |
Sep 13, 2016 | 12.20 | 12.68 | 12.01 | 12.59 | 174,617 | +0.27(+2.19%) |
Sep 12, 2016 | 12.07 | 12.54 | 11.99 | 12.32 | 176,765 | +0.12(+0.98%) |
Sep 09, 2016 | 12.28 | 12.65 | 12.16 | 12.20 | 218,873 | -0.22(-1.77%) |
Sep 08, 2016 | 12.18 | 12.49 | 12.03 | 12.42 | 166,017 | +0.24(+1.97%) |
Sep 07, 2016 | 11.90 | 12.75 | 11.89 | 12.18 | 387,385 | +0.32(+2.70%) |
Sep 06, 2016 | 11.99 | 12.70 | 11.40 | 11.86 | 536,103 | -0.28(-2.31%) |
Sep 02, 2016 | 11.98 | 12.14 | 12.14 | 12.14 | 454,500 | -0.10(-0.82%) |
Sep 01, 2016 | 10.57 | 13.75 | 10.50 | 12.24 | 2,653,509 | +1.62(+15.25%) |
Aug 31, 2016 | 10.62 | 10.64 | 10.28 | 10.62 | 160,830 | -0.05(-0.47%) |
Aug 30, 2016 | 10.29 | 10.81 | 9.930 | 10.67 | 235,658 | +0.33(+3.19%) |
Aug 29, 2016 | 9.580 | 10.48 | 9.310 | 10.34 | 267,940 | +0.79(+8.27%) |
Aug 26, 2016 | 9.260 | 9.590 | 9.230 | 9.550 | 92,184 | +0.22(+2.36%) |
Aug 25, 2016 | 9.080 | 9.440 | 9.010 | 9.330 | 110,393 | +0.29(+3.21%) |
Aug 24, 2016 | 9.620 | 9.840 | 9.000 | 9.040 | 203,192 | -0.61(-6.32%) |
Aug 23, 2016 | 9.720 | 9.720 | 9.405 | 9.650 | 93,829 | -0.05(-0.52%) |
Aug 22, 2016 | 9.460 | 9.790 | 9.220 | 9.700 | 84,315 | +0.26(+2.75%) |
Aug 19, 2016 | 9.150 | 9.450 | 8.970 | 9.440 | 84,124 | +0.24(+2.61%) |
Aug 18, 2016 | 8.970 | 9.230 | 8.755 | 9.200 | 84,574 | +0.20(+2.22%) |
Aug 17, 2016 | 9.350 | 9.360 | 8.800 | 9.000 | 205,647 | -0.32(-3.43%) |
Aug 16, 2016 | 9.690 | 9.690 | 9.210 | 9.320 | 145,201 | -0.37(-3.82%) |
Aug 15, 2016 | 9.360 | 9.750 | 9.240 | 9.690 | 141,532 | +0.38(+4.08%) |
Aug 12, 2016 | 9.320 | 9.480 | 9.170 | 9.310 | 155,983 | +0.04(+0.43%) |
Aug 11, 2016 | 9.140 | 9.385 | 9.060 | 9.270 | 115,655 | +0.13(+1.42%) |
Aug 10, 2016 | 9.520 | 9.540 | 9.020 | 9.140 | 106,917 | -0.27(-2.87%) |
Aug 09, 2016 | 9.140 | 9.490 | 8.820 | 9.410 | 128,081 | +0.27(+2.95%) |
Aug 08, 2016 | 9.070 | 9.150 | 8.360 | 9.140 | 210,133 | +0.17(+1.90%) |
Aug 05, 2016 | 8.040 | 9.010 | 8.040 | 8.970 | 387,334 | -0.64(-6.66%) |
Aug 04, 2016 | 8.970 | 9.720 | 8.970 | 9.610 | 233,578 | +0.64(+7.13%) |
Aug 03, 2016 | 8.720 | 8.970 | 8.420 | 8.970 | 83,548 | +0.21(+2.40%) |
Aug 02, 2016 | 8.670 | 8.850 | 8.440 | 8.760 | 136,640 | +0.11(+1.27%) |
Aug 01, 2016 | 8.340 | 8.750 | 8.110 | 8.650 | 160,808 | +0.30(+3.59%) |
Jul 29, 2016 | 8.260 | 8.480 | 8.240 | 8.350 | 115,134 | +0.03(+0.36%) |
Jul 28, 2016 | 8.440 | 8.440 | 8.100 | 8.320 | 97,047 | +0.09(+1.09%) |
Jul 27, 2016 | 7.710 | 8.240 | 7.440 | 8.230 | 157,263 | +0.53(+6.88%) |
Jul 26, 2016 | 7.650 | 7.730 | 7.440 | 7.700 | 76,831 | +0.00(+0.00%) |
Jul 25, 2016 | 7.790 | 7.840 | 7.600 | 7.700 | 44,073 | -0.08(-1.03%) |
Jul 22, 2016 | 7.650 | 7.780 | 7.500 | 7.780 | 93,774 | +0.16(+2.10%) |
Jul 21, 2016 | 7.590 | 7.770 | 7.500 | 7.620 | 117,376 | +0.05(+0.66%) |
Jul 20, 2016 | 7.550 | 7.690 | 7.460 | 7.570 | 85,235 | +0.07(+0.93%) |
Jul 19, 2016 | 7.440 | 7.600 | 7.440 | 7.500 | 74,292 | +0.03(+0.40%) |
Jul 18, 2016 | 7.400 | 7.490 | 7.310 | 7.470 | 83,577 | +0.01(+0.13%) |
Jul 15, 2016 | 7.300 | 7.550 | 7.260 | 7.460 | 85,757 | +0.16(+2.19%) |
Jul 14, 2016 | 7.440 | 7.440 | 7.230 | 7.300 | 130,346 | -0.03(-0.41%) |
Jul 13, 2016 | 7.360 | 7.460 | 7.223 | 7.330 | 128,205 | -0.03(-0.41%) |
Jul 12, 2016 | 7.310 | 7.410 | 7.230 | 7.360 | 75,330 | +0.10(+1.38%) |
Jul 11, 2016 | 7.020 | 7.290 | 7.000 | 7.260 | 95,340 | +0.21(+2.98%) |
Jul 08, 2016 | 7.168 | 7.210 | 6.870 | 7.050 | 190,913 | +0.08(+1.15%) |
Jul 07, 2016 | 7.130 | 7.192 | 6.840 | 6.970 | 122,541 | -0.39(-5.30%) |
Jul 05, 2016 | 7.350 | 7.460 | 7.180 | 7.360 | 157,429 | -0.03(-0.41%) |
Jul 01, 2016 | 6.630 | 7.390 | 7.390 | 7.390 | 179,400 | +0.77(+11.63%) |
Jun 30, 2016 | 6.450 | 6.640 | 6.300 | 6.620 | 140,085 | +0.18(+2.80%) |
Jun 29, 2016 | 6.480 | 6.530 | 6.250 | 6.440 | 111,864 | +0.07(+1.10%) |
Jun 28, 2016 | 6.220 | 6.500 | 6.220 | 6.370 | 154,380 | +0.21(+3.41%) |
Jun 27, 2016 | 6.410 | 6.450 | 6.014 | 6.160 | 125,105 | -0.34(-5.23%) |
Jun 24, 2016 | 6.390 | 6.598 | 6.280 | 6.500 | 113,887 | -0.22(-3.27%) |
Jun 23, 2016 | 6.390 | 6.750 | 6.390 | 6.720 | 125,964 | +0.36(+5.66%) |
Jun 22, 2016 | 6.500 | 6.750 | 6.301 | 6.360 | 113,542 | -0.11(-1.70%) |
Jun 21, 2016 | 6.670 | 6.690 | 6.380 | 6.470 | 144,678 | -0.22(-3.29%) |
Jun 20, 2016 | 6.490 | 6.820 | 6.400 | 6.690 | 127,872 | +0.20(+3.08%) |
Jun 17, 2016 | 6.940 | 7.160 | 6.390 | 6.490 | 253,477 | -0.45(-6.48%) |
Jun 16, 2016 | 6.930 | 7.000 | 6.620 | 6.940 | 408,042 | +0.00(+0.00%) |
Jun 15, 2016 | 6.960 | 7.180 | 6.880 | 6.940 | 144,672 | -0.01(-0.14%) |
Jun 14, 2016 | 7.290 | 7.452 | 6.925 | 6.950 | 101,597 | -0.33(-4.53%) |
Jun 13, 2016 | 7.160 | 7.370 | 7.080 | 7.280 | 149,067 | -0.07(-0.95%) |
Jun 10, 2016 | 7.320 | 7.620 | 6.910 | 7.350 | 371,410 | -0.04(-0.54%) |
Jun 09, 2016 | 7.890 | 8.100 | 7.350 | 7.390 | 146,766 | -0.58(-7.28%) |
Jun 08, 2016 | 7.980 | 8.160 | 7.820 | 7.970 | 118,584 | -0.01(-0.13%) |
Jun 07, 2016 | 8.110 | 8.360 | 7.890 | 7.980 | 193,459 | -0.15(-1.85%) |
Jun 06, 2016 | 8.020 | 8.500 | 7.930 | 8.130 | 213,549 | +0.08(+0.99%) |
Jun 03, 2016 | 8.580 | 8.580 | 7.910 | 8.050 | 164,737 | -0.45(-5.29%) |
Jun 02, 2016 | 8.290 | 8.770 | 8.105 | 8.500 | 119,617 | +0.20(+2.41%) |