Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.835 | 6.965 | 6.489 | 6.909 | 1,813,264 | +0.00(+0.00%) |
May 30, 2017 | 7.199 | 7.199 | 6.750 | 6.909 | 1,734,240 | -0.36(-5.01%) |
May 26, 2017 | 7.835 | 7.900 | 7.134 | 7.274 | 2,758,225 | -0.65(-8.25%) |
May 25, 2017 | 8.228 | 9.256 | 7.611 | 7.928 | 9,027,345 | +0.94(+13.52%) |
May 24, 2017 | 7.218 | 7.302 | 6.928 | 6.984 | 1,137,874 | -0.29(-3.98%) |
May 23, 2017 | 7.704 | 7.938 | 7.199 | 7.274 | 1,823,098 | -0.07(-0.89%) |
May 22, 2017 | 7.218 | 7.667 | 7.124 | 7.339 | 1,434,969 | +0.01(+0.13%) |
May 19, 2017 | 7.199 | 7.573 | 7.078 | 7.330 | 1,360,060 | +0.11(+1.55%) |
May 18, 2017 | 7.433 | 7.582 | 7.012 | 7.218 | 1,328,486 | -0.22(-3.02%) |
May 17, 2017 | 7.685 | 7.788 | 7.293 | 7.442 | 1,339,469 | -0.34(-4.33%) |
May 16, 2017 | 7.667 | 8.237 | 7.498 | 7.779 | 1,670,279 | +0.01(+0.12%) |
May 15, 2017 | 8.863 | 8.873 | 7.667 | 7.769 | 2,628,353 | -1.10(-12.43%) |
May 12, 2017 | 9.462 | 9.471 | 8.620 | 8.873 | 1,397,512 | -0.63(-6.59%) |
May 11, 2017 | 10.29 | 10.46 | 9.406 | 9.499 | 1,105,357 | -1.01(-9.61%) |
May 10, 2017 | 9.789 | 10.74 | 9.789 | 10.51 | 1,015,139 | +0.67(+6.84%) |
May 09, 2017 | 9.798 | 10.02 | 9.691 | 9.836 | 510,619 | -0.03(-0.28%) |
May 08, 2017 | 9.967 | 10.17 | 9.794 | 9.864 | 490,569 | -0.20(-1.95%) |
May 05, 2017 | 9.695 | 10.16 | 9.686 | 10.06 | 600,285 | +0.36(+3.66%) |
May 04, 2017 | 9.724 | 9.948 | 9.602 | 9.705 | 587,120 | -0.05(-0.48%) |
May 03, 2017 | 10.08 | 10.10 | 9.537 | 9.752 | 701,602 | -0.26(-2.61%) |
May 02, 2017 | 9.537 | 10.27 | 9.406 | 10.01 | 786,634 | +0.46(+4.79%) |
May 01, 2017 | 9.621 | 9.658 | 9.378 | 9.555 | 471,818 | +0.00(+0.00%) |
Apr 28, 2017 | 9.686 | 9.901 | 9.424 | 9.555 | 942,339 | -0.22(-2.29%) |
Apr 27, 2017 | 10.06 | 10.12 | 9.675 | 9.780 | 902,499 | -0.35(-3.42%) |
Apr 26, 2017 | 10.57 | 10.59 | 9.593 | 10.13 | 1,881,019 | -0.42(-3.99%) |
Apr 25, 2017 | 11.50 | 11.61 | 10.46 | 10.55 | 2,204,228 | -1.09(-9.40%) |
Apr 24, 2017 | 12.54 | 12.80 | 11.57 | 11.64 | 1,499,132 | -0.88(-7.02%) |
Apr 21, 2017 | 12.71 | 13.03 | 12.16 | 12.52 | 1,727,330 | -0.23(-1.83%) |
Apr 20, 2017 | 13.18 | 13.28 | 12.65 | 12.75 | 1,732,558 | -0.30(-2.29%) |
Apr 19, 2017 | 13.03 | 13.39 | 12.91 | 13.05 | 1,907,640 | -0.03(-0.21%) |
Apr 18, 2017 | 12.51 | 13.17 | 12.39 | 13.08 | 1,806,716 | +0.49(+3.86%) |
Apr 17, 2017 | 12.20 | 12.61 | 11.90 | 12.59 | 1,280,086 | +0.40(+3.30%) |
Apr 13, 2017 | 12.43 | 12.73 | 11.92 | 12.19 | 1,342,470 | -0.29(-2.32%) |
Apr 12, 2017 | 12.34 | 13.02 | 12.21 | 12.48 | 2,478,719 | +0.10(+0.83%) |
Apr 11, 2017 | 11.20 | 12.40 | 11.00 | 12.38 | 3,663,239 | +1.23(+11.07%) |
Apr 10, 2017 | 10.58 | 11.21 | 10.45 | 11.14 | 1,354,602 | +0.54(+5.11%) |
Apr 07, 2017 | 10.73 | 10.87 | 10.54 | 10.60 | 784,744 | -0.29(-2.66%) |
Apr 06, 2017 | 10.69 | 11.07 | 10.66 | 10.89 | 1,111,421 | +0.24(+2.28%) |
Apr 05, 2017 | 10.70 | 11.09 | 10.50 | 10.65 | 1,164,759 | +0.03(+0.26%) |
Apr 04, 2017 | 11.02 | 11.14 | 10.31 | 10.62 | 1,437,902 | -0.37(-3.40%) |
Apr 03, 2017 | 10.67 | 11.29 | 10.67 | 11.00 | 1,777,409 | +0.25(+2.35%) |
Mar 31, 2017 | 10.91 | 11.09 | 10.38 | 10.74 | 2,303,158 | -0.24(-2.21%) |
Mar 30, 2017 | 10.61 | 11.39 | 10.47 | 10.99 | 2,481,157 | +0.23(+2.17%) |
Mar 29, 2017 | 10.35 | 11.85 | 10.29 | 10.75 | 5,554,867 | +0.19(+1.77%) |
Mar 28, 2017 | 8.863 | 10.56 | 8.704 | 10.56 | 5,553,360 | +1.75(+19.83%) |
Mar 27, 2017 | 7.900 | 8.957 | 7.844 | 8.817 | 2,129,335 | +0.87(+10.94%) |
Mar 24, 2017 | 7.629 | 7.975 | 7.545 | 7.947 | 845,398 | +0.29(+3.79%) |
Mar 23, 2017 | 7.508 | 7.938 | 7.339 | 7.657 | 1,901,485 | +0.20(+2.63%) |
Mar 22, 2017 | 7.424 | 7.788 | 7.106 | 7.461 | 4,438,821 | -1.05(-12.31%) |
Mar 21, 2017 | 8.574 | 8.592 | 8.265 | 8.508 | 1,360,486 | -0.07(-0.87%) |
Mar 20, 2017 | 8.471 | 8.592 | 8.340 | 8.583 | 1,441,079 | +0.12(+1.44%) |
Mar 17, 2017 | 8.321 | 8.461 | 8.219 | 8.461 | 2,014,579 | +0.08(+1.00%) |
Mar 16, 2017 | 8.190 | 8.396 | 8.134 | 8.377 | 900,768 | +0.19(+2.28%) |
Mar 15, 2017 | 8.284 | 8.508 | 8.078 | 8.190 | 1,350,756 | -0.04(-0.45%) |
Mar 14, 2017 | 8.480 | 8.695 | 8.190 | 8.228 | 1,676,486 | -0.39(-4.56%) |
Mar 13, 2017 | 8.508 | 8.891 | 8.405 | 8.620 | 1,482,885 | -0.01(-0.11%) |
Mar 10, 2017 | 7.601 | 8.882 | 7.587 | 8.630 | 3,731,144 | +1.14(+15.23%) |
Mar 09, 2017 | 7.367 | 7.741 | 7.162 | 7.489 | 2,193,882 | +0.49(+6.94%) |
Mar 08, 2017 | 6.975 | 7.246 | 6.853 | 7.003 | 826,044 | +0.06(+0.81%) |
Mar 07, 2017 | 6.965 | 7.087 | 6.694 | 6.947 | 599,844 | -0.08(-1.20%) |
Mar 06, 2017 | 7.022 | 7.106 | 6.909 | 7.031 | 599,702 | -0.09(-1.31%) |
Mar 03, 2017 | 7.265 | 7.386 | 6.919 | 7.124 | 707,166 | -0.14(-1.93%) |
Mar 02, 2017 | 7.367 | 7.396 | 7.078 | 7.265 | 910,283 | +0.10(+1.44%) |
Mar 01, 2017 | 7.433 | 7.452 | 7.106 | 7.162 | 784,183 | -0.17(-2.30%) |
Feb 28, 2017 | 7.461 | 7.516 | 6.975 | 7.330 | 1,009,042 | -0.19(-2.49%) |
Feb 27, 2017 | 7.265 | 7.723 | 7.265 | 7.517 | 1,242,680 | +0.28(+3.88%) |
Feb 24, 2017 | 7.283 | 7.554 | 7.087 | 7.237 | 1,508,643 | -0.16(-2.15%) |
Feb 23, 2017 | 7.685 | 7.882 | 7.279 | 7.396 | 1,515,935 | -0.39(-5.04%) |
Feb 22, 2017 | 7.667 | 8.134 | 7.386 | 7.788 | 3,196,513 | +0.25(+3.35%) |
Feb 21, 2017 | 7.339 | 7.611 | 6.965 | 7.536 | 2,568,492 | +0.49(+6.90%) |
Feb 17, 2017 | 7.050 | 7.050 | 7.050 | 0 | +0.14(+2.03%) | |
Feb 16, 2017 | 7.227 | 7.330 | 6.744 | 6.909 | 1,973,729 | -0.18(-2.51%) |
Feb 15, 2017 | 6.620 | 7.124 | 6.554 | 7.087 | 2,380,859 | +0.45(+6.76%) |
Feb 14, 2017 | 5.956 | 6.825 | 5.825 | 6.638 | 3,264,020 | +0.65(+10.94%) |
Feb 13, 2017 | 6.442 | 6.554 | 5.815 | 5.984 | 3,155,836 | -0.52(-8.05%) |
Feb 10, 2017 | 7.199 | 7.246 | 6.339 | 6.507 | 12,899,304 | +1.33(+25.63%) |
Feb 09, 2017 | 5.329 | 5.488 | 5.170 | 5.180 | 1,845,940 | -0.18(-3.32%) |
Feb 08, 2017 | 5.236 | 5.488 | 5.142 | 5.357 | 1,525,198 | +0.07(+1.24%) |
Feb 07, 2017 | 6.059 | 6.096 | 5.161 | 5.292 | 3,308,703 | -0.80(-13.19%) |
Feb 06, 2017 | 6.395 | 6.534 | 6.077 | 6.096 | 1,222,212 | -0.34(-5.23%) |
Feb 03, 2017 | 6.189 | 6.629 | 6.105 | 6.433 | 1,165,948 | +0.26(+4.24%) |
Feb 02, 2017 | 6.236 | 6.330 | 5.993 | 6.171 | 931,302 | -0.05(-0.75%) |
Feb 01, 2017 | 6.517 | 6.732 | 6.087 | 6.217 | 1,697,985 | -0.31(-4.73%) |
Jan 31, 2017 | 6.311 | 6.545 | 6.077 | 6.526 | 1,671,947 | +0.11(+1.75%) |
Jan 30, 2017 | 6.788 | 6.825 | 5.946 | 6.414 | 4,182,094 | -0.52(-7.55%) |
Jan 27, 2017 | 7.339 | 7.550 | 6.620 | 6.937 | 3,173,003 | -0.50(-6.78%) |
Jan 26, 2017 | 8.200 | 8.312 | 7.358 | 7.442 | 2,857,140 | -0.76(-9.24%) |
Jan 25, 2017 | 8.845 | 8.873 | 8.148 | 8.200 | 1,372,310 | -0.62(-7.00%) |
Jan 24, 2017 | 8.761 | 8.854 | 8.695 | 8.817 | 477,462 | +0.09(+1.07%) |
Jan 23, 2017 | 8.723 | 8.845 | 8.564 | 8.723 | 728,199 | +0.00(+0.00%) |
Jan 20, 2017 | 8.293 | 8.934 | 8.265 | 8.723 | 1,386,015 | +0.36(+4.36%) |
Jan 19, 2017 | 8.162 | 8.489 | 8.125 | 8.359 | 1,248,842 | +0.07(+0.79%) |
Jan 18, 2017 | 8.237 | 8.536 | 8.125 | 8.293 | 930,268 | -0.05(-0.56%) |
Jan 17, 2017 | 8.041 | 8.901 | 8.041 | 8.340 | 1,580,184 | +0.17(+2.06%) |
Jan 13, 2017 | 8.172 | 8.172 | 8.172 | 0 | -0.07(-0.79%) | |
Jan 12, 2017 | 8.265 | 8.695 | 7.910 | 8.237 | 1,591,793 | -0.28(-3.29%) |
Jan 11, 2017 | 8.564 | 8.648 | 8.415 | 8.517 | 1,292,916 | -0.03(-0.33%) |
Jan 10, 2017 | 8.387 | 8.574 | 8.209 | 8.546 | 1,739,012 | +0.04(+0.44%) |
Jan 09, 2017 | 8.845 | 8.864 | 8.368 | 8.508 | 3,186,324 | -0.43(-4.81%) |
Jan 06, 2017 | 9.630 | 9.761 | 8.583 | 8.938 | 3,247,979 | -0.78(-7.99%) |
Jan 05, 2017 | 10.28 | 10.46 | 9.714 | 9.714 | 3,371,242 | +0.03(+0.29%) |
Jan 04, 2017 | 9.163 | 9.705 | 9.116 | 9.686 | 3,180,222 | +0.60(+6.58%) |
Jan 03, 2017 | 8.704 | 9.088 | 8.368 | 9.088 | 1,808,668 | +0.40(+4.63%) |
Dec 30, 2016 | 8.686 | 8.686 | 8.686 | 0 | +0.27(+3.22%) | |
Dec 29, 2016 | 8.041 | 8.415 | 7.769 | 8.415 | 3,472,503 | +0.77(+10.02%) |
Dec 28, 2016 | 7.760 | 7.854 | 7.480 | 7.648 | 1,906,732 | -0.10(-1.33%) |
Dec 27, 2016 | 8.256 | 8.312 | 7.573 | 7.751 | 2,608,805 | -0.47(-5.69%) |
Dec 23, 2016 | 8.218 | 8.218 | 8.218 | 0 | -0.57(-6.49%) | |
Dec 22, 2016 | 9.163 | 9.237 | 8.714 | 8.789 | 1,434,887 | -0.46(-4.95%) |
Dec 21, 2016 | 9.368 | 9.490 | 9.181 | 9.247 | 1,333,307 | -0.17(-1.79%) |
Dec 20, 2016 | 9.350 | 9.770 | 9.331 | 9.415 | 1,154,410 | +0.04(+0.40%) |
Dec 19, 2016 | 9.798 | 10.04 | 9.359 | 9.378 | 1,083,982 | -0.36(-3.65%) |
Dec 16, 2016 | 9.509 | 9.798 | 9.350 | 9.733 | 2,034,097 | +0.09(+0.97%) |
Dec 15, 2016 | 9.957 | 10.02 | 9.350 | 9.639 | 2,050,447 | -0.21(-2.09%) |
Dec 14, 2016 | 10.68 | 10.68 | 9.836 | 9.845 | 1,584,855 | -0.81(-7.63%) |
Dec 13, 2016 | 10.68 | 10.86 | 10.45 | 10.66 | 898,265 | -0.10(-0.96%) |
Dec 12, 2016 | 11.14 | 11.19 | 10.55 | 10.76 | 1,269,303 | -0.39(-3.52%) |
Dec 09, 2016 | 11.62 | 11.76 | 10.94 | 11.15 | 1,860,948 | -0.78(-6.51%) |
Dec 08, 2016 | 10.66 | 11.95 | 10.65 | 11.93 | 2,619,764 | +0.60(+5.28%) |
Dec 07, 2016 | 11.05 | 11.38 | 10.79 | 11.33 | 1,522,829 | +0.32(+2.89%) |
Dec 06, 2016 | 10.99 | 11.42 | 10.76 | 11.01 | 1,311,386 | -0.06(-0.51%) |
Dec 05, 2016 | 11.56 | 11.79 | 10.86 | 11.07 | 1,216,710 | -0.63(-5.36%) |
Dec 02, 2016 | 12.17 | 12.75 | 11.63 | 11.70 | 828,356 | -0.65(-5.23%) |
Dec 01, 2016 | 11.72 | 12.51 | 11.72 | 12.34 | 714,863 | +0.30(+2.48%) |
Nov 30, 2016 | 11.86 | 12.29 | 11.86 | 12.04 | 554,598 | -0.11(-0.92%) |
Nov 29, 2016 | 11.72 | 12.36 | 11.70 | 12.15 | 562,498 | +0.37(+3.17%) |
Nov 28, 2016 | 12.12 | 12.40 | 11.54 | 11.78 | 605,941 | -0.37(-3.08%) |
Nov 25, 2016 | 12.28 | 12.36 | 11.82 | 12.15 | 377,300 | -0.28(-2.26%) |
Nov 23, 2016 | 12.43 | 12.43 | 12.43 | 0 | +0.36(+2.94%) | |
Nov 22, 2016 | 11.86 | 12.39 | 11.82 | 12.08 | 438,209 | +0.35(+2.95%) |
Nov 21, 2016 | 11.64 | 12.03 | 11.64 | 11.73 | 506,939 | +0.33(+2.87%) |
Nov 18, 2016 | 11.53 | 11.78 | 11.36 | 11.41 | 487,256 | -0.22(-1.93%) |
Nov 17, 2016 | 12.10 | 12.16 | 11.55 | 11.63 | 553,318 | -0.63(-5.11%) |
Nov 16, 2016 | 12.08 | 12.40 | 11.59 | 12.26 | 605,067 | +0.74(+6.41%) |
Nov 15, 2016 | 11.84 | 12.00 | 11.25 | 11.52 | 672,886 | -0.47(-3.90%) |
Nov 14, 2016 | 12.01 | 12.94 | 11.84 | 11.99 | 1,165,240 | +0.14(+1.18%) |
Nov 11, 2016 | 11.39 | 11.92 | 11.12 | 11.85 | 582,616 | +0.40(+3.51%) |
Nov 10, 2016 | 11.22 | 12.14 | 11.21 | 11.44 | 860,565 | +0.39(+3.55%) |
Nov 09, 2016 | 10.39 | 11.16 | 10.39 | 11.05 | 690,916 | +0.28(+2.60%) |
Nov 08, 2016 | 10.49 | 10.94 | 10.38 | 10.77 | 387,085 | +0.13(+1.23%) |
Nov 07, 2016 | 10.49 | 10.74 | 10.45 | 10.64 | 308,119 | +0.28(+2.71%) |
Nov 04, 2016 | 10.34 | 10.69 | 10.30 | 10.36 | 471,863 | +0.02(+0.18%) |
Nov 03, 2016 | 10.71 | 10.77 | 10.32 | 10.34 | 688,855 | -0.46(-4.24%) |
Nov 02, 2016 | 10.42 | 10.88 | 10.33 | 10.80 | 510,482 | +0.42(+4.05%) |
Nov 01, 2016 | 10.36 | 10.47 | 10.24 | 10.38 | 406,498 | -0.01(-0.09%) |
Oct 31, 2016 | 10.55 | 10.61 | 10.31 | 10.39 | 541,131 | -0.22(-2.11%) |
Oct 28, 2016 | 10.58 | 10.95 | 10.42 | 10.61 | 488,949 | +0.17(+1.61%) |
Oct 27, 2016 | 10.21 | 10.51 | 10.14 | 10.44 | 408,259 | +0.22(+2.10%) |
Oct 26, 2016 | 10.65 | 10.65 | 10.20 | 10.23 | 440,205 | -0.25(-2.41%) |
Oct 25, 2016 | 10.57 | 10.99 | 10.42 | 10.48 | 524,651 | -0.18(-1.67%) |
Oct 24, 2016 | 10.90 | 11.03 | 10.32 | 10.66 | 492,244 | -0.19(-1.72%) |
Oct 21, 2016 | 10.45 | 11.12 | 10.39 | 10.85 | 535,410 | -0.27(-2.44%) |
Oct 20, 2016 | 10.55 | 11.27 | 10.49 | 11.12 | 761,650 | +0.55(+5.22%) |
Oct 19, 2016 | 10.27 | 10.77 | 10.27 | 10.56 | 425,701 | +0.29(+2.82%) |
Oct 18, 2016 | 10.24 | 10.39 | 10.11 | 10.28 | 478,502 | +0.19(+1.85%) |
Oct 17, 2016 | 9.957 | 10.14 | 9.946 | 10.09 | 562,556 | +0.07(+0.65%) |
Oct 14, 2016 | 9.929 | 10.13 | 9.817 | 10.02 | 837,208 | +0.13(+1.32%) |
Oct 13, 2016 | 10.10 | 10.15 | 9.817 | 9.892 | 794,835 | -0.27(-2.67%) |
Oct 12, 2016 | 10.54 | 10.54 | 10.08 | 10.16 | 463,025 | -0.16(-1.54%) |
Oct 11, 2016 | 10.48 | 10.56 | 10.16 | 10.32 | 771,406 | -0.27(-2.56%) |
Oct 10, 2016 | 10.92 | 11.04 | 10.30 | 10.59 | 660,154 | -0.32(-2.91%) |
Oct 07, 2016 | 11.20 | 11.20 | 10.60 | 10.91 | 667,560 | -0.26(-2.34%) |
Oct 06, 2016 | 11.69 | 11.69 | 11.15 | 11.17 | 753,707 | -0.52(-4.48%) |
Oct 05, 2016 | 11.36 | 11.92 | 11.36 | 11.70 | 1,159,705 | +0.38(+3.39%) |
Oct 04, 2016 | 10.55 | 12.80 | 10.52 | 11.31 | 7,663,425 | +0.68(+6.42%) |
Oct 03, 2016 | 10.71 | 10.79 | 10.26 | 10.63 | 1,053,078 | -0.08(-0.78%) |
Sep 30, 2016 | 10.33 | 11.27 | 10.32 | 10.71 | 1,251,959 | +0.43(+4.18%) |
Sep 29, 2016 | 10.33 | 10.35 | 10.13 | 10.28 | 474,681 | -0.01(-0.09%) |
Sep 28, 2016 | 10.56 | 10.59 | 10.10 | 10.29 | 351,123 | -0.18(-1.70%) |
Sep 27, 2016 | 10.28 | 10.59 | 10.28 | 10.47 | 411,453 | +0.20(+1.91%) |
Sep 26, 2016 | 10.69 | 10.71 | 10.23 | 10.28 | 1,048,276 | -0.51(-4.77%) |
Sep 23, 2016 | 10.96 | 11.11 | 10.75 | 10.79 | 429,148 | -0.16(-1.45%) |
Sep 22, 2016 | 11.06 | 11.14 | 10.77 | 10.95 | 397,717 | -0.03(-0.26%) |
Sep 21, 2016 | 10.59 | 11.03 | 10.55 | 10.98 | 417,663 | +0.33(+3.07%) |
Sep 20, 2016 | 11.22 | 11.22 | 10.65 | 10.65 | 553,238 | -0.36(-3.23%) |
Sep 19, 2016 | 11.39 | 11.45 | 10.94 | 11.00 | 347,326 | -0.33(-2.89%) |
Sep 16, 2016 | 11.24 | 11.36 | 11.06 | 11.33 | 990,536 | +0.06(+0.50%) |
Sep 15, 2016 | 11.14 | 11.32 | 10.92 | 11.28 | 422,281 | +0.16(+1.43%) |
Sep 14, 2016 | 11.26 | 11.37 | 10.81 | 11.12 | 595,187 | -0.16(-1.41%) |
Sep 13, 2016 | 11.41 | 11.55 | 11.13 | 11.28 | 600,264 | -0.35(-2.98%) |
Sep 12, 2016 | 11.32 | 11.76 | 11.24 | 11.62 | 530,821 | +0.10(+0.89%) |
Sep 09, 2016 | 11.86 | 11.91 | 11.42 | 11.52 | 585,933 | -0.39(-3.30%) |
Sep 08, 2016 | 12.01 | 12.10 | 11.73 | 11.91 | 731,255 | -0.24(-2.00%) |
Sep 07, 2016 | 12.31 | 12.33 | 11.84 | 12.15 | 621,914 | -0.09(-0.76%) |
Sep 06, 2016 | 12.52 | 12.63 | 11.97 | 12.25 | 634,324 | -0.22(-1.73%) |
Sep 02, 2016 | 12.72 | 12.46 | 12.46 | 12.46 | 494,033 | -0.15(-1.19%) |
Sep 01, 2016 | 13.06 | 13.25 | 12.45 | 12.61 | 705,865 | -0.26(-2.03%) |
Aug 31, 2016 | 13.16 | 13.50 | 12.83 | 12.87 | 510,368 | -0.36(-2.68%) |
Aug 30, 2016 | 13.37 | 13.64 | 13.05 | 13.23 | 377,459 | -0.22(-1.60%) |
Aug 29, 2016 | 13.33 | 13.70 | 13.19 | 13.44 | 534,427 | +0.25(+1.91%) |
Aug 26, 2016 | 13.09 | 13.69 | 12.92 | 13.19 | 739,668 | +0.04(+0.28%) |
Aug 25, 2016 | 13.32 | 13.84 | 12.83 | 13.15 | 1,336,361 | -0.59(-4.29%) |
Aug 24, 2016 | 14.59 | 14.66 | 13.70 | 13.74 | 1,192,503 | -0.97(-6.61%) |
Aug 23, 2016 | 14.98 | 15.38 | 14.66 | 14.72 | 588,593 | -0.16(-1.07%) |
Aug 22, 2016 | 14.94 | 15.88 | 14.59 | 14.88 | 830,946 | -0.10(-0.69%) |
Aug 19, 2016 | 15.68 | 15.85 | 14.98 | 14.98 | 591,387 | -0.86(-5.43%) |
Aug 18, 2016 | 15.43 | 16.09 | 15.43 | 15.84 | 329,250 | +0.29(+1.86%) |
Aug 17, 2016 | 16.45 | 16.45 | 15.31 | 15.55 | 579,130 | -1.08(-6.52%) |
Aug 16, 2016 | 16.46 | 16.72 | 16.30 | 16.63 | 401,516 | +0.12(+0.74%) |
Aug 15, 2016 | 16.37 | 17.00 | 16.27 | 16.51 | 493,615 | +0.07(+0.40%) |
Aug 12, 2016 | 15.99 | 16.74 | 15.89 | 16.45 | 545,642 | +0.48(+2.99%) |
Aug 11, 2016 | 16.36 | 16.83 | 15.92 | 15.97 | 536,985 | +0.25(+1.61%) |
Aug 10, 2016 | 15.57 | 16.35 | 15.43 | 15.72 | 773,223 | +0.02(+0.12%) |
Aug 09, 2016 | 14.71 | 15.88 | 14.69 | 15.70 | 497,797 | +0.99(+6.74%) |
Aug 08, 2016 | 15.16 | 15.23 | 14.71 | 14.71 | 261,373 | -0.38(-2.54%) |
Aug 05, 2016 | 14.02 | 15.17 | 13.89 | 15.09 | 789,956 | +1.26(+9.13%) |
Aug 04, 2016 | 13.71 | 14.02 | 13.65 | 13.83 | 131,796 | +0.00(+0.00%) |
Aug 03, 2016 | 13.71 | 13.91 | 13.44 | 13.83 | 333,692 | -0.07(-0.54%) |
Aug 02, 2016 | 14.05 | 14.37 | 13.33 | 13.90 | 427,686 | +0.07(+0.47%) |
Aug 01, 2016 | 14.33 | 14.33 | 13.76 | 13.84 | 239,054 | -0.57(-3.96%) |
Jul 29, 2016 | 13.91 | 14.46 | 13.87 | 14.41 | 220,499 | +0.34(+2.39%) |
Jul 28, 2016 | 13.99 | 14.39 | 13.72 | 14.07 | 204,420 | +0.00(+0.00%) |
Jul 27, 2016 | 14.07 | 14.46 | 13.74 | 14.07 | 402,563 | +0.03(+0.20%) |
Jul 26, 2016 | 14.49 | 14.66 | 14.02 | 14.04 | 659,652 | -0.57(-3.90%) |
Jul 25, 2016 | 13.89 | 15.04 | 13.86 | 14.61 | 534,656 | +0.61(+4.34%) |
Jul 22, 2016 | 13.79 | 14.09 | 13.50 | 14.01 | 203,738 | +0.23(+1.70%) |
Jul 21, 2016 | 13.92 | 14.49 | 13.76 | 13.77 | 648,650 | -0.16(-1.14%) |
Jul 20, 2016 | 13.30 | 14.09 | 13.18 | 13.93 | 389,090 | +0.77(+5.82%) |
Jul 19, 2016 | 13.73 | 13.76 | 13.13 | 13.16 | 334,461 | -0.71(-5.12%) |
Jul 18, 2016 | 13.25 | 13.93 | 13.22 | 13.87 | 364,181 | +0.69(+5.25%) |
Jul 15, 2016 | 12.88 | 13.41 | 12.84 | 13.18 | 425,465 | +0.36(+2.84%) |
Jul 14, 2016 | 13.15 | 13.40 | 12.64 | 12.82 | 362,942 | -0.32(-2.42%) |
Jul 13, 2016 | 13.74 | 13.90 | 12.99 | 13.14 | 375,399 | -0.75(-5.39%) |
Jul 12, 2016 | 13.54 | 13.92 | 13.54 | 13.88 | 529,364 | +0.35(+2.55%) |
Jul 11, 2016 | 13.04 | 13.63 | 12.94 | 13.54 | 414,363 | +0.39(+2.99%) |
Jul 08, 2016 | 12.72 | 13.55 | 12.53 | 13.15 | 672,106 | +0.62(+4.93%) |
Jul 07, 2016 | 12.41 | 12.87 | 12.17 | 12.53 | 531,793 | +0.39(+3.24%) |
Jul 05, 2016 | 12.74 | 12.89 | 11.94 | 12.14 | 415,214 | -0.85(-6.55%) |
Jul 01, 2016 | 12.62 | 12.99 | 12.99 | 12.99 | 522,804 | +0.26(+2.06%) |
Jun 30, 2016 | 12.74 | 12.77 | 12.29 | 12.72 | 526,710 | +0.25(+2.02%) |
Jun 29, 2016 | 12.36 | 12.77 | 12.19 | 12.47 | 466,964 | +0.35(+2.85%) |
Jun 28, 2016 | 11.94 | 12.22 | 11.76 | 12.13 | 494,212 | +0.38(+3.26%) |
Jun 27, 2016 | 12.46 | 12.46 | 11.33 | 11.74 | 667,165 | -0.87(-6.89%) |
Jun 24, 2016 | 12.18 | 12.95 | 11.99 | 12.61 | 1,966,477 | -0.33(-2.53%) |
Jun 23, 2016 | 13.04 | 13.14 | 12.85 | 12.94 | 292,246 | +0.12(+0.95%) |
Jun 22, 2016 | 13.18 | 13.25 | 12.80 | 12.82 | 421,980 | -0.33(-2.49%) |
Jun 21, 2016 | 13.14 | 13.24 | 12.74 | 13.15 | 456,337 | +0.09(+0.72%) |
Jun 20, 2016 | 13.37 | 13.69 | 12.97 | 13.05 | 740,472 | -0.26(-1.97%) |
Jun 17, 2016 | 12.65 | 13.56 | 12.59 | 13.31 | 1,383,088 | +0.78(+6.19%) |
Jun 16, 2016 | 12.15 | 12.57 | 11.85 | 12.54 | 538,097 | +0.21(+1.67%) |
Jun 15, 2016 | 11.40 | 13.01 | 11.34 | 12.33 | 1,114,192 | +0.93(+8.11%) |
Jun 14, 2016 | 11.14 | 11.53 | 11.05 | 11.41 | 517,519 | +0.18(+1.58%) |
Jun 13, 2016 | 11.76 | 11.76 | 11.21 | 11.23 | 806,670 | -0.46(-3.92%) |
Jun 10, 2016 | 11.88 | 12.03 | 11.57 | 11.69 | 519,147 | -0.31(-2.57%) |
Jun 09, 2016 | 12.62 | 12.62 | 11.97 | 12.00 | 691,463 | -0.63(-4.96%) |
Jun 08, 2016 | 12.86 | 12.87 | 12.25 | 12.62 | 613,422 | +0.00(+0.00%) |
Jun 07, 2016 | 12.58 | 12.84 | 12.47 | 12.62 | 1,043,752 | +0.17(+1.35%) |
Jun 06, 2016 | 11.98 | 12.58 | 11.98 | 12.45 | 653,759 | +0.28(+2.30%) |
Jun 03, 2016 | 12.44 | 12.49 | 11.95 | 12.17 | 823,821 | -0.39(-3.13%) |
Jun 02, 2016 | 11.96 | 12.62 | 11.87 | 12.57 | 1,433,323 | +0.88(+7.52%) |