Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.700 | 7.350 | 7.500 | 129,027 | +0.00(+0.00%) | |
Jun 29, 2017 | 7.250 | 7.500 | 7.050 | 7.500 | 159,284 | +0.20(+2.74%) |
Jun 28, 2017 | 7.350 | 7.450 | 7.200 | 7.300 | 149,698 | -0.05(-0.68%) |
Jun 27, 2017 | 7.300 | 7.450 | 7.000 | 7.350 | 176,092 | +0.05(+0.68%) |
Jun 26, 2017 | 7.000 | 7.350 | 6.500 | 7.300 | 290,367 | +0.60(+8.96%) |
Jun 23, 2017 | 6.850 | 6.975 | 6.600 | 6.700 | 1,388,230 | -0.20(-2.90%) |
Jun 22, 2017 | 7.300 | 7.350 | 6.800 | 6.900 | 178,874 | -0.35(-4.83%) |
Jun 21, 2017 | 7.000 | 7.300 | 6.850 | 7.250 | 89,885 | +0.30(+4.32%) |
Jun 20, 2017 | 6.790 | 7.200 | 6.700 | 6.950 | 93,098 | +0.15(+2.21%) |
Jun 19, 2017 | 6.850 | 6.950 | 6.700 | 6.800 | 137,109 | -0.05(-0.73%) |
Jun 16, 2017 | 7.100 | 7.100 | 6.600 | 6.850 | 149,301 | -0.35(-4.86%) |
Jun 15, 2017 | 7.000 | 7.350 | 6.820 | 7.200 | 112,030 | +0.20(+2.86%) |
Jun 14, 2017 | 6.750 | 7.400 | 6.510 | 7.000 | 235,452 | +0.30(+4.48%) |
Jun 13, 2017 | 6.150 | 6.750 | 6.150 | 6.700 | 129,707 | +0.60(+9.84%) |
Jun 12, 2017 | 6.050 | 6.150 | 5.950 | 6.100 | 143,935 | +0.05(+0.83%) |
Jun 09, 2017 | 6.100 | 6.181 | 6.000 | 6.050 | 135,006 | -0.10(-1.63%) |
Jun 08, 2017 | 5.950 | 6.500 | 5.950 | 6.150 | 130,905 | +0.25(+4.24%) |
Jun 07, 2017 | 5.900 | 5.981 | 5.750 | 5.900 | 141,500 | +0.00(+0.00%) |
Jun 06, 2017 | 5.900 | 6.045 | 5.800 | 5.900 | 41,074 | -0.05(-0.84%) |
Jun 05, 2017 | 6.350 | 6.350 | 5.650 | 5.950 | 113,370 | -0.35(-5.56%) |
Jun 02, 2017 | 6.200 | 6.500 | 6.100 | 6.300 | 126,909 | +0.10(+1.61%) |
Jun 01, 2017 | 6.050 | 6.395 | 5.950 | 6.200 | 117,248 | +0.20(+3.33%) |
May 31, 2017 | 6.400 | 6.494 | 5.950 | 6.000 | 238,608 | -0.35(-5.51%) |
May 30, 2017 | 6.700 | 6.750 | 6.300 | 6.350 | 156,301 | -0.40(-5.93%) |
May 26, 2017 | 6.750 | 6.800 | 6.650 | 6.750 | 107,945 | +0.05(+0.75%) |
May 25, 2017 | 6.800 | 6.850 | 6.650 | 6.700 | 69,982 | +0.00(+0.00%) |
May 24, 2017 | 6.700 | 6.850 | 6.600 | 6.700 | 43,539 | +0.05(+0.75%) |
May 23, 2017 | 6.700 | 6.700 | 6.600 | 6.650 | 81,100 | -0.10(-1.48%) |
May 22, 2017 | 6.750 | 6.775 | 6.650 | 6.750 | 67,351 | -0.05(-0.74%) |
May 19, 2017 | 6.850 | 6.890 | 6.700 | 6.800 | 97,103 | +0.00(+0.00%) |
May 18, 2017 | 7.100 | 7.100 | 6.750 | 6.800 | 74,590 | -0.15(-2.16%) |
May 17, 2017 | 7.200 | 7.200 | 6.900 | 6.950 | 131,318 | -0.35(-4.79%) |
May 16, 2017 | 7.350 | 7.350 | 7.250 | 7.300 | 38,805 | -0.10(-1.35%) |
May 15, 2017 | 7.375 | 7.600 | 7.300 | 7.400 | 49,184 | +0.10(+1.37%) |
May 12, 2017 | 7.050 | 7.400 | 7.050 | 7.300 | 83,261 | +0.20(+2.82%) |
May 11, 2017 | 6.800 | 7.150 | 6.662 | 7.100 | 96,963 | +0.25(+3.65%) |
May 10, 2017 | 6.750 | 7.000 | 6.600 | 6.850 | 87,102 | +0.10(+1.48%) |
May 09, 2017 | 7.200 | 7.250 | 6.700 | 6.750 | 102,578 | -0.45(-6.25%) |
May 08, 2017 | 7.100 | 7.200 | 7.000 | 7.200 | 67,203 | +0.05(+0.70%) |
May 05, 2017 | 7.250 | 7.300 | 7.100 | 7.150 | 81,919 | -0.10(-1.38%) |
May 04, 2017 | 7.300 | 7.358 | 7.150 | 7.250 | 45,514 | -0.10(-1.36%) |
May 03, 2017 | 7.600 | 7.675 | 7.300 | 7.350 | 52,726 | -0.30(-3.92%) |
May 02, 2017 | 7.700 | 7.900 | 7.550 | 7.650 | 53,792 | +0.00(+0.00%) |
May 01, 2017 | 7.800 | 7.800 | 7.560 | 7.650 | 63,527 | -0.10(-1.29%) |
Apr 28, 2017 | 7.450 | 7.900 | 7.450 | 7.750 | 126,671 | +0.25(+3.33%) |
Apr 27, 2017 | 7.750 | 8.025 | 7.150 | 7.500 | 586,414 | -0.20(-2.60%) |
Apr 26, 2017 | 7.500 | 7.850 | 7.210 | 7.700 | 657,492 | +0.25(+3.36%) |
Apr 25, 2017 | 7.350 | 7.600 | 7.200 | 7.450 | 172,001 | +0.25(+3.47%) |
Apr 24, 2017 | 7.150 | 7.368 | 6.850 | 7.200 | 146,715 | +0.15(+2.13%) |
Apr 21, 2017 | 6.700 | 7.200 | 6.600 | 7.050 | 300,885 | +0.75(+11.90%) |
Apr 20, 2017 | 6.350 | 6.650 | 6.100 | 6.300 | 82,300 | -0.05(-0.79%) |
Apr 19, 2017 | 6.500 | 6.500 | 6.300 | 6.350 | 81,541 | -0.10(-1.55%) |
Apr 18, 2017 | 6.500 | 6.500 | 6.300 | 6.450 | 94,489 | -0.10(-1.53%) |
Apr 17, 2017 | 6.750 | 6.750 | 6.400 | 6.550 | 90,119 | -0.15(-2.24%) |
Apr 13, 2017 | 6.950 | 6.950 | 6.550 | 6.700 | 71,080 | -0.20(-2.90%) |
Apr 12, 2017 | 7.200 | 7.200 | 6.850 | 6.900 | 95,732 | -0.05(-0.72%) |
Apr 11, 2017 | 7.050 | 7.050 | 6.800 | 6.950 | 82,474 | -0.05(-0.71%) |
Apr 10, 2017 | 7.150 | 7.250 | 7.000 | 7.000 | 71,088 | -0.20(-2.78%) |
Apr 07, 2017 | 7.300 | 7.650 | 7.100 | 7.200 | 54,643 | -0.05(-0.69%) |
Apr 06, 2017 | 7.450 | 7.450 | 7.100 | 7.250 | 40,100 | -0.20(-2.68%) |
Apr 05, 2017 | 7.250 | 7.500 | 6.975 | 7.450 | 136,062 | +0.45(+6.43%) |
Apr 04, 2017 | 7.400 | 7.600 | 6.900 | 7.000 | 62,084 | -0.40(-5.41%) |
Apr 03, 2017 | 7.750 | 7.750 | 7.250 | 7.400 | 57,054 | -0.40(-5.13%) |
Mar 31, 2017 | 7.700 | 7.875 | 7.500 | 7.800 | 81,968 | +0.10(+1.30%) |
Mar 30, 2017 | 7.300 | 7.800 | 7.300 | 7.700 | 62,278 | +0.20(+2.67%) |
Mar 29, 2017 | 7.450 | 7.750 | 7.250 | 7.500 | 20,268 | +0.00(+0.00%) |
Mar 28, 2017 | 7.700 | 7.800 | 7.300 | 7.500 | 30,267 | -0.20(-2.60%) |
Mar 27, 2017 | 7.200 | 7.890 | 7.150 | 7.700 | 52,407 | +0.45(+6.21%) |
Mar 24, 2017 | 7.450 | 7.650 | 7.200 | 7.250 | 41,723 | -0.20(-2.68%) |
Mar 23, 2017 | 7.050 | 7.500 | 7.050 | 7.450 | 58,593 | +0.40(+5.67%) |
Mar 22, 2017 | 7.000 | 7.150 | 6.975 | 7.050 | 59,563 | +0.05(+0.71%) |
Mar 21, 2017 | 7.200 | 7.210 | 6.895 | 7.000 | 112,160 | -0.10(-1.41%) |
Mar 20, 2017 | 7.150 | 7.200 | 6.950 | 7.100 | 258,551 | -0.05(-0.70%) |
Mar 17, 2017 | 6.950 | 7.300 | 6.950 | 7.150 | 56,359 | +0.10(+1.42%) |
Mar 16, 2017 | 7.350 | 7.400 | 6.950 | 7.050 | 85,955 | -0.30(-4.08%) |
Mar 15, 2017 | 7.000 | 7.350 | 6.950 | 7.350 | 49,363 | +0.40(+5.76%) |
Mar 14, 2017 | 7.100 | 7.100 | 6.900 | 6.950 | 60,807 | -0.15(-2.11%) |
Mar 13, 2017 | 7.300 | 7.500 | 6.950 | 7.100 | 94,387 | -0.20(-2.74%) |
Mar 10, 2017 | 7.100 | 7.550 | 7.000 | 7.300 | 103,517 | +0.25(+3.55%) |
Mar 09, 2017 | 7.000 | 7.100 | 6.900 | 7.050 | 95,249 | +0.05(+0.71%) |
Mar 08, 2017 | 7.100 | 7.150 | 7.000 | 7.000 | 68,137 | -0.05(-0.71%) |
Mar 07, 2017 | 7.050 | 7.200 | 7.000 | 7.050 | 52,406 | +0.00(+0.00%) |
Mar 06, 2017 | 7.200 | 7.200 | 7.000 | 7.050 | 68,927 | -0.10(-1.40%) |
Mar 03, 2017 | 7.250 | 7.325 | 7.150 | 7.150 | 59,960 | -0.05(-0.69%) |
Mar 02, 2017 | 7.250 | 7.400 | 7.100 | 7.200 | 31,661 | +0.00(+0.00%) |
Mar 01, 2017 | 7.300 | 7.300 | 7.050 | 7.200 | 56,035 | +0.00(+0.00%) |
Feb 28, 2017 | 7.400 | 7.400 | 7.150 | 7.200 | 58,838 | -0.25(-3.36%) |
Feb 27, 2017 | 7.750 | 7.750 | 7.250 | 7.450 | 90,449 | -0.10(-1.32%) |
Feb 24, 2017 | 7.000 | 7.650 | 7.000 | 7.550 | 169,036 | +0.40(+5.59%) |
Feb 23, 2017 | 7.150 | 7.200 | 6.950 | 7.150 | 236,323 | +0.05(+0.70%) |
Feb 22, 2017 | 7.250 | 7.300 | 6.950 | 7.100 | 234,961 | -0.10(-1.39%) |
Feb 21, 2017 | 7.750 | 7.750 | 6.650 | 7.200 | 794,956 | -4.50(-38.46%) |
Feb 17, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.25(+2.18%) | |
Feb 16, 2017 | 11.45 | 11.50 | 11.00 | 11.45 | 41,087 | +0.05(+0.44%) |
Feb 15, 2017 | 11.10 | 11.45 | 11.05 | 11.40 | 66,751 | +0.20(+1.79%) |
Feb 14, 2017 | 11.20 | 11.25 | 10.90 | 11.20 | 34,794 | +0.10(+0.90%) |
Feb 13, 2017 | 11.05 | 11.17 | 10.85 | 11.10 | 63,273 | +0.15(+1.37%) |
Feb 10, 2017 | 11.00 | 11.02 | 10.70 | 10.95 | 36,726 | +0.05(+0.46%) |
Feb 09, 2017 | 10.40 | 11.00 | 10.40 | 10.90 | 77,571 | +0.50(+4.81%) |
Feb 08, 2017 | 9.900 | 10.50 | 9.800 | 10.40 | 72,390 | +0.35(+3.48%) |
Feb 07, 2017 | 9.575 | 10.15 | 9.575 | 10.05 | 66,618 | +0.45(+4.69%) |
Feb 06, 2017 | 9.650 | 9.750 | 9.525 | 9.600 | 20,997 | +0.00(+0.00%) |
Feb 03, 2017 | 9.550 | 9.750 | 9.400 | 9.600 | 19,776 | +0.15(+1.59%) |
Feb 02, 2017 | 9.600 | 9.600 | 9.275 | 9.450 | 14,776 | -0.05(-0.53%) |
Feb 01, 2017 | 9.950 | 10.10 | 9.500 | 9.500 | 33,063 | -0.40(-4.04%) |
Jan 31, 2017 | 9.400 | 9.950 | 9.400 | 9.900 | 65,981 | +0.35(+3.66%) |
Jan 30, 2017 | 9.300 | 9.700 | 9.125 | 9.550 | 62,190 | +0.10(+1.06%) |
Jan 27, 2017 | 9.650 | 9.700 | 9.200 | 9.450 | 28,264 | -0.20(-2.07%) |
Jan 26, 2017 | 9.850 | 9.850 | 9.175 | 9.650 | 54,619 | -0.15(-1.53%) |
Jan 25, 2017 | 9.400 | 9.900 | 9.200 | 9.800 | 71,195 | +0.35(+3.70%) |
Jan 24, 2017 | 9.250 | 9.600 | 9.100 | 9.450 | 44,632 | +0.00(+0.00%) |
Jan 23, 2017 | 9.200 | 9.500 | 9.124 | 9.450 | 52,705 | +0.20(+2.16%) |
Jan 20, 2017 | 9.150 | 9.300 | 9.000 | 9.250 | 56,588 | +0.10(+1.09%) |
Jan 19, 2017 | 9.400 | 9.450 | 9.100 | 9.150 | 121,757 | -0.25(-2.66%) |
Jan 18, 2017 | 9.750 | 9.900 | 9.300 | 9.400 | 81,160 | -0.30(-3.09%) |
Jan 17, 2017 | 10.00 | 10.00 | 9.460 | 9.700 | 75,002 | -0.25(-2.51%) |
Jan 13, 2017 | 9.950 | 9.950 | 9.950 | 0 | +0.05(+0.51%) | |
Jan 12, 2017 | 9.900 | 10.10 | 9.750 | 9.900 | 48,220 | +0.00(+0.00%) |
Jan 11, 2017 | 10.10 | 10.30 | 9.800 | 9.900 | 160,969 | -0.25(-2.46%) |
Jan 10, 2017 | 10.45 | 10.45 | 9.950 | 10.15 | 88,788 | -0.15(-1.46%) |
Jan 09, 2017 | 10.60 | 10.65 | 10.25 | 10.30 | 22,628 | -0.30(-2.83%) |
Jan 06, 2017 | 10.55 | 10.70 | 10.25 | 10.60 | 14,771 | +0.20(+1.92%) |
Jan 05, 2017 | 10.50 | 10.80 | 10.35 | 10.40 | 32,433 | -0.35(-3.26%) |
Jan 04, 2017 | 10.25 | 11.00 | 10.25 | 10.75 | 84,563 | +0.60(+5.91%) |
Jan 03, 2017 | 10.50 | 10.62 | 10.07 | 10.15 | 36,445 | -0.25(-2.40%) |
Dec 30, 2016 | 10.40 | 10.40 | 10.40 | 0 | -0.35(-3.26%) | |
Dec 29, 2016 | 10.95 | 11.00 | 10.45 | 10.75 | 28,460 | -0.15(-1.38%) |
Dec 28, 2016 | 10.80 | 11.03 | 10.70 | 10.90 | 30,463 | +0.00(+0.00%) |
Dec 27, 2016 | 11.00 | 11.20 | 10.75 | 10.90 | 37,254 | -0.10(-0.91%) |
Dec 23, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.80(+7.84%) | |
Dec 22, 2016 | 10.75 | 10.95 | 10.15 | 10.20 | 49,182 | -0.70(-6.42%) |
Dec 21, 2016 | 11.65 | 11.65 | 10.75 | 10.90 | 68,235 | -0.15(-1.36%) |
Dec 20, 2016 | 10.70 | 11.05 | 10.50 | 11.05 | 41,016 | +0.55(+5.24%) |
Dec 19, 2016 | 11.00 | 11.00 | 10.50 | 10.50 | 45,216 | -0.30(-2.78%) |
Dec 16, 2016 | 10.50 | 10.85 | 10.40 | 10.80 | 96,861 | +0.35(+3.35%) |
Dec 15, 2016 | 10.05 | 10.50 | 9.950 | 10.45 | 44,755 | +0.30(+2.96%) |
Dec 14, 2016 | 10.10 | 10.30 | 9.850 | 10.15 | 21,965 | +0.05(+0.50%) |
Dec 13, 2016 | 10.40 | 10.45 | 9.950 | 10.10 | 13,581 | -0.05(-0.49%) |
Dec 12, 2016 | 10.50 | 10.50 | 9.900 | 10.15 | 29,259 | -0.55(-5.14%) |
Dec 09, 2016 | 11.05 | 11.05 | 10.30 | 10.70 | 154,209 | -0.20(-1.83%) |
Dec 08, 2016 | 10.60 | 11.00 | 10.32 | 10.90 | 45,991 | +0.20(+1.87%) |
Dec 07, 2016 | 10.70 | 10.90 | 10.60 | 10.70 | 24,280 | -0.15(-1.38%) |
Dec 06, 2016 | 10.75 | 11.00 | 10.55 | 10.85 | 23,088 | +0.05(+0.46%) |
Dec 05, 2016 | 10.35 | 10.84 | 10.35 | 10.80 | 32,432 | +0.65(+6.40%) |
Dec 02, 2016 | 10.00 | 10.60 | 9.800 | 10.15 | 21,546 | +0.00(+0.00%) |
Dec 01, 2016 | 10.40 | 11.08 | 9.800 | 10.15 | 26,108 | -0.25(-2.40%) |
Nov 30, 2016 | 10.60 | 10.83 | 9.950 | 10.40 | 56,632 | -0.15(-1.42%) |
Nov 29, 2016 | 10.75 | 10.95 | 10.30 | 10.55 | 31,497 | -0.10(-0.94%) |
Nov 28, 2016 | 10.85 | 11.13 | 10.25 | 10.65 | 26,112 | -0.20(-1.84%) |
Nov 25, 2016 | 11.05 | 11.05 | 10.55 | 10.85 | 21,839 | -0.20(-1.81%) |
Nov 23, 2016 | 11.05 | 11.05 | 11.05 | 0 | +0.25(+2.31%) | |
Nov 22, 2016 | 10.75 | 11.00 | 10.65 | 10.80 | 30,149 | -0.05(-0.46%) |
Nov 21, 2016 | 10.95 | 11.10 | 10.70 | 10.85 | 50,394 | -0.20(-1.81%) |
Nov 18, 2016 | 11.20 | 11.20 | 10.85 | 11.05 | 34,600 | -0.10(-0.90%) |
Nov 17, 2016 | 11.45 | 11.55 | 11.00 | 11.15 | 34,056 | -0.35(-3.04%) |
Nov 16, 2016 | 11.35 | 11.55 | 11.10 | 11.50 | 44,444 | +0.10(+0.88%) |
Nov 15, 2016 | 11.55 | 11.55 | 11.10 | 11.40 | 37,719 | -0.15(-1.30%) |
Nov 14, 2016 | 11.45 | 11.75 | 11.10 | 11.55 | 62,862 | +0.05(+0.43%) |
Nov 11, 2016 | 11.10 | 11.85 | 10.95 | 11.50 | 124,772 | +0.60(+5.50%) |
Nov 10, 2016 | 10.35 | 11.08 | 10.10 | 10.90 | 58,529 | +0.75(+7.39%) |
Nov 09, 2016 | 9.050 | 10.25 | 9.050 | 10.15 | 70,864 | +1.15(+12.78%) |
Nov 08, 2016 | 8.900 | 9.150 | 8.750 | 9.000 | 51,602 | +0.00(+0.00%) |
Nov 07, 2016 | 9.100 | 9.125 | 8.650 | 9.000 | 72,605 | +0.10(+1.12%) |
Nov 04, 2016 | 8.750 | 9.100 | 8.660 | 8.900 | 64,589 | +0.20(+2.30%) |
Nov 03, 2016 | 9.050 | 9.050 | 8.700 | 8.700 | 63,500 | -0.35(-3.87%) |
Nov 02, 2016 | 9.150 | 9.250 | 8.850 | 9.050 | 65,857 | -0.25(-2.69%) |
Nov 01, 2016 | 9.600 | 9.600 | 9.150 | 9.300 | 140,714 | -0.20(-2.11%) |
Oct 31, 2016 | 9.900 | 9.900 | 9.450 | 9.500 | 237,942 | -0.35(-3.55%) |
Oct 28, 2016 | 10.11 | 10.13 | 9.710 | 9.850 | 118,455 | -0.02(-0.20%) |
Oct 27, 2016 | 9.910 | 9.970 | 9.660 | 9.870 | 89,991 | +0.04(+0.41%) |
Oct 26, 2016 | 9.950 | 10.03 | 9.740 | 9.830 | 58,769 | -0.15(-1.50%) |
Oct 25, 2016 | 10.22 | 10.36 | 9.910 | 9.980 | 88,035 | -0.17(-1.67%) |
Oct 24, 2016 | 10.19 | 10.57 | 10.13 | 10.15 | 84,515 | +0.07(+0.69%) |
Oct 21, 2016 | 9.850 | 10.20 | 9.820 | 10.08 | 150,585 | +0.15(+1.51%) |
Oct 20, 2016 | 9.670 | 10.00 | 9.630 | 9.930 | 93,352 | +0.29(+3.01%) |
Oct 19, 2016 | 9.920 | 9.926 | 9.410 | 9.640 | 83,938 | -0.26(-2.63%) |
Oct 18, 2016 | 10.10 | 10.10 | 9.820 | 9.900 | 43,027 | -0.01(-0.10%) |
Oct 17, 2016 | 9.970 | 9.975 | 9.850 | 9.910 | 39,793 | -0.01(-0.10%) |
Oct 14, 2016 | 10.11 | 10.52 | 9.950 | 9.920 | 187,978 | -0.10(-1.00%) |
Oct 13, 2016 | 10.00 | 10.17 | 9.980 | 10.02 | 85,505 | -0.03(-0.30%) |
Oct 12, 2016 | 10.09 | 10.12 | 10.00 | 10.05 | 67,581 | -0.01(-0.10%) |
Oct 11, 2016 | 10.10 | 10.19 | 10.00 | 10.06 | 75,541 | -0.05(-0.49%) |
Oct 10, 2016 | 10.17 | 10.28 | 10.07 | 10.11 | 118,608 | +0.01(+0.10%) |
Oct 07, 2016 | 10.30 | 10.45 | 10.04 | 10.10 | 721,074 | -1.19(-10.54%) |
Oct 06, 2016 | 11.36 | 11.48 | 11.22 | 11.29 | 15,610 | -0.17(-1.48%) |
Oct 05, 2016 | 11.09 | 11.50 | 11.09 | 11.46 | 84,486 | +0.37(+3.34%) |
Oct 04, 2016 | 11.07 | 11.19 | 10.68 | 11.09 | 70,215 | +0.01(+0.09%) |
Oct 03, 2016 | 11.48 | 11.54 | 11.00 | 11.08 | 37,425 | -0.37(-3.23%) |
Sep 30, 2016 | 11.30 | 11.58 | 11.18 | 11.45 | 22,742 | +0.30(+2.69%) |
Sep 29, 2016 | 11.60 | 11.67 | 11.15 | 11.15 | 57,236 | -0.51(-4.37%) |
Sep 28, 2016 | 11.94 | 12.01 | 11.61 | 11.66 | 33,166 | -0.38(-3.16%) |
Sep 27, 2016 | 11.68 | 12.21 | 11.54 | 12.04 | 31,373 | +0.37(+3.17%) |
Sep 26, 2016 | 11.93 | 12.45 | 11.62 | 11.67 | 45,851 | -0.48(-3.95%) |
Sep 23, 2016 | 12.19 | 12.64 | 11.68 | 12.15 | 56,766 | -0.12(-0.98%) |
Sep 22, 2016 | 11.84 | 12.28 | 11.46 | 12.27 | 40,613 | +0.43(+3.63%) |
Sep 21, 2016 | 12.48 | 12.90 | 11.48 | 11.84 | 105,203 | -0.54(-4.36%) |
Sep 20, 2016 | 12.27 | 12.65 | 12.27 | 12.38 | 52,376 | +0.15(+1.23%) |
Sep 19, 2016 | 12.35 | 12.95 | 11.93 | 12.23 | 72,479 | +0.03(+0.25%) |
Sep 16, 2016 | 12.29 | 12.81 | 12.19 | 12.20 | 76,993 | +0.03(+0.25%) |
Sep 15, 2016 | 11.70 | 12.48 | 11.70 | 12.17 | 64,854 | +0.65(+5.64%) |
Sep 14, 2016 | 10.93 | 11.93 | 10.92 | 11.52 | 416,953 | +0.43(+3.88%) |
Sep 13, 2016 | 11.00 | 11.23 | 10.96 | 11.09 | 19,008 | +0.09(+0.82%) |
Sep 12, 2016 | 10.81 | 11.17 | 10.79 | 11.00 | 13,998 | +0.10(+0.92%) |
Sep 09, 2016 | 11.25 | 11.25 | 10.80 | 10.90 | 17,387 | -0.35(-3.11%) |
Sep 08, 2016 | 11.29 | 11.41 | 10.97 | 11.25 | 15,748 | +0.06(+0.54%) |
Sep 07, 2016 | 11.39 | 11.66 | 11.10 | 11.19 | 38,753 | -0.12(-1.06%) |
Sep 06, 2016 | 11.13 | 11.40 | 10.96 | 11.31 | 12,552 | +0.36(+3.29%) |
Sep 02, 2016 | 11.20 | 10.95 | 10.95 | 10.95 | 25,300 | -0.16(-1.44%) |
Sep 01, 2016 | 11.61 | 11.62 | 10.90 | 11.11 | 18,498 | -0.46(-3.98%) |
Aug 31, 2016 | 11.54 | 12.13 | 11.49 | 11.57 | 29,859 | +0.08(+0.70%) |
Aug 30, 2016 | 11.30 | 11.58 | 11.28 | 11.49 | 13,727 | +0.16(+1.41%) |
Aug 29, 2016 | 11.00 | 11.39 | 10.91 | 11.33 | 14,155 | +0.30(+2.72%) |
Aug 26, 2016 | 11.25 | 11.27 | 10.88 | 11.03 | 21,518 | +0.06(+0.55%) |
Aug 25, 2016 | 11.68 | 11.68 | 10.89 | 10.97 | 18,421 | -0.32(-2.83%) |
Aug 24, 2016 | 11.53 | 11.77 | 11.24 | 11.29 | 23,564 | -0.33(-2.84%) |
Aug 23, 2016 | 11.81 | 11.81 | 11.52 | 11.62 | 13,370 | -0.10(-0.85%) |
Aug 22, 2016 | 11.76 | 11.89 | 11.58 | 11.72 | 13,308 | -0.19(-1.60%) |
Aug 19, 2016 | 11.55 | 12.10 | 11.35 | 11.91 | 32,095 | +0.36(+3.12%) |
Aug 18, 2016 | 11.70 | 11.79 | 11.44 | 11.55 | 9,383 | +0.16(+1.40%) |
Aug 17, 2016 | 11.84 | 11.84 | 11.28 | 11.39 | 12,720 | -0.22(-1.89%) |
Aug 16, 2016 | 11.99 | 12.00 | 11.59 | 11.61 | 20,929 | -0.37(-3.09%) |
Aug 15, 2016 | 11.91 | 12.11 | 11.72 | 11.98 | 19,976 | +0.11(+0.93%) |
Aug 12, 2016 | 11.76 | 12.04 | 11.65 | 11.87 | 31,506 | -0.26(-2.14%) |
Aug 11, 2016 | 11.51 | 12.16 | 11.50 | 12.13 | 43,741 | +0.56(+4.84%) |
Aug 10, 2016 | 12.10 | 12.14 | 11.46 | 11.57 | 38,784 | -0.58(-4.77%) |
Aug 09, 2016 | 12.05 | 12.33 | 11.74 | 12.15 | 61,065 | +0.23(+1.93%) |
Aug 08, 2016 | 12.05 | 12.05 | 11.78 | 11.92 | 42,963 | -0.08(-0.67%) |
Aug 05, 2016 | 12.00 | 12.10 | 11.95 | 12.00 | 25,715 | +0.05(+0.42%) |
Aug 04, 2016 | 11.85 | 12.13 | 11.80 | 11.95 | 37,059 | -0.02(-0.17%) |
Aug 03, 2016 | 11.80 | 12.02 | 11.75 | 11.97 | 37,229 | +0.10(+0.84%) |
Aug 02, 2016 | 11.95 | 12.14 | 11.67 | 11.87 | 24,101 | -0.08(-0.67%) |
Aug 01, 2016 | 11.86 | 12.30 | 11.80 | 11.95 | 45,305 | +0.06(+0.50%) |
Jul 29, 2016 | 11.82 | 12.04 | 11.75 | 11.89 | 52,048 | +0.00(+0.00%) |
Jul 28, 2016 | 11.89 | 11.99 | 11.83 | 11.89 | 28,638 | +0.04(+0.34%) |
Jul 27, 2016 | 11.99 | 11.99 | 11.73 | 11.85 | 28,013 | -0.04(-0.34%) |
Jul 26, 2016 | 11.95 | 12.07 | 11.56 | 11.89 | 33,655 | -0.07(-0.59%) |
Jul 25, 2016 | 11.77 | 12.01 | 11.58 | 11.96 | 28,537 | +0.15(+1.27%) |
Jul 22, 2016 | 11.61 | 11.97 | 11.41 | 11.81 | 37,175 | +0.20(+1.72%) |
Jul 21, 2016 | 11.50 | 11.85 | 11.18 | 11.61 | 37,957 | +0.09(+0.78%) |
Jul 20, 2016 | 11.49 | 11.65 | 11.07 | 11.52 | 27,343 | +0.19(+1.68%) |
Jul 19, 2016 | 11.34 | 11.49 | 11.00 | 11.33 | 39,936 | -0.05(-0.44%) |
Jul 18, 2016 | 11.32 | 11.45 | 10.95 | 11.38 | 37,205 | +0.13(+1.16%) |
Jul 15, 2016 | 10.90 | 11.35 | 10.77 | 11.25 | 21,669 | +0.49(+4.55%) |
Jul 14, 2016 | 11.04 | 11.22 | 10.57 | 10.76 | 41,955 | -0.08(-0.74%) |
Jul 13, 2016 | 11.23 | 11.40 | 10.69 | 10.84 | 31,522 | -0.35(-3.13%) |
Jul 12, 2016 | 11.40 | 11.60 | 11.03 | 11.19 | 63,509 | -0.02(-0.18%) |
Jul 11, 2016 | 11.47 | 11.59 | 10.95 | 11.21 | 58,140 | -0.06(-0.53%) |
Jul 08, 2016 | 11.16 | 11.05 | 10.82 | 11.27 | 53,716 | +0.22(+1.99%) |
Jul 07, 2016 | 11.11 | 11.21 | 10.83 | 11.05 | 45,877 | +0.24(+2.22%) |
Jul 05, 2016 | 10.52 | 11.65 | 10.27 | 10.81 | 29,329 | +0.37(+3.54%) |