Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.71 | 21.81 | 20.89 | 20.96 | 372,201 | -0.75(-3.45%) |
Jul 28, 2017 | 21.15 | 22.03 | 21.00 | 21.71 | 317,112 | +0.42(+1.97%) |
Jul 27, 2017 | 22.02 | 22.15 | 20.86 | 21.29 | 507,665 | -0.64(-2.92%) |
Jul 26, 2017 | 22.44 | 22.76 | 21.83 | 21.93 | 493,912 | -0.58(-2.58%) |
Jul 25, 2017 | 22.66 | 23.22 | 22.27 | 22.51 | 594,800 | -0.10(-0.44%) |
Jul 24, 2017 | 21.80 | 22.97 | 21.66 | 22.61 | 717,978 | +0.65(+2.96%) |
Jul 21, 2017 | 22.01 | 22.59 | 21.85 | 21.96 | 685,019 | +0.12(+0.55%) |
Jul 20, 2017 | 22.05 | 21.00 | 21.84 | 584,337 | +0.57(+2.68%) | |
Jul 19, 2017 | 20.98 | 21.74 | 20.94 | 21.27 | 662,296 | +0.43(+2.06%) |
Jul 18, 2017 | 20.81 | 21.78 | 20.80 | 20.84 | 656,482 | -0.30(-1.42%) |
Jul 17, 2017 | 21.22 | 21.61 | 20.85 | 21.14 | 658,295 | -0.18(-0.84%) |
Jul 14, 2017 | 20.05 | 21.58 | 19.81 | 21.32 | 1,169,380 | +1.34(+6.71%) |
Jul 13, 2017 | 19.75 | 20.18 | 19.45 | 19.98 | 584,090 | +0.09(+0.45%) |
Jul 12, 2017 | 19.57 | 20.11 | 19.33 | 19.89 | 544,940 | +0.33(+1.69%) |
Jul 11, 2017 | 20.45 | 20.50 | 19.39 | 19.56 | 1,080,976 | -0.99(-4.82%) |
Jul 10, 2017 | 19.07 | 20.75 | 19.06 | 20.55 | 1,056,040 | +1.44(+7.54%) |
Jul 07, 2017 | 19.46 | 19.54 | 18.63 | 19.11 | 825,367 | -0.41(-2.10%) |
Jul 06, 2017 | 20.09 | 20.25 | 19.44 | 19.52 | 765,848 | -0.96(-4.69%) |
Jul 05, 2017 | 20.30 | 20.74 | 19.65 | 20.48 | 873,009 | +0.27(+1.34%) |
Jul 03, 2017 | 19.95 | 20.68 | 19.95 | 20.21 | 515,970 | +0.30(+1.53%) |
Jun 30, 2017 | 20.60 | 21.15 | 19.75 | 19.91 | 1,429,689 | -0.68(-3.33%) |
Jun 29, 2017 | 21.27 | 22.28 | 19.93 | 20.59 | 3,231,539 | +0.25(+1.23%) |
Jun 28, 2017 | 22.61 | 22.97 | 19.14 | 20.34 | 5,224,168 | -2.13(-9.48%) |
Jun 27, 2017 | 24.75 | 24.75 | 22.25 | 22.47 | 2,168,715 | -2.32(-9.36%) |
Jun 26, 2017 | 25.63 | 25.64 | 24.15 | 24.79 | 927,441 | -0.92(-3.58%) |
Jun 23, 2017 | 24.99 | 25.71 | 2,388,267 | -0.85(-3.20%) | ||
Jun 22, 2017 | 26.85 | 27.09 | 25.76 | 26.56 | 1,203,188 | -0.02(-0.08%) |
Jun 21, 2017 | 25.00 | 26.63 | 24.71 | 26.58 | 1,300,868 | +1.69(+6.79%) |
Jun 20, 2017 | 24.52 | 26.35 | 24.07 | 24.89 | 1,785,889 | +0.38(+1.55%) |
Jun 19, 2017 | 23.85 | 24.80 | 23.06 | 24.51 | 1,744,973 | +0.76(+3.20%) |
Jun 16, 2017 | 22.00 | 25.10 | 21.85 | 23.75 | 4,155,759 | +1.60(+7.22%) |
Jun 15, 2017 | 21.58 | 22.80 | 20.69 | 22.15 | 2,309,467 | +0.18(+0.82%) |
Jun 14, 2017 | 19.95 | 22.34 | 19.04 | 21.97 | 3,381,536 | +2.39(+12.21%) |
Jun 13, 2017 | 17.20 | 19.95 | 17.15 | 19.58 | 4,522,880 | +2.48(+14.50%) |
Jun 12, 2017 | 15.28 | 17.13 | 15.14 | 17.10 | 1,269,669 | +1.81(+11.84%) |
Jun 09, 2017 | 14.95 | 15.44 | 14.86 | 15.29 | 514,408 | +0.29(+1.93%) |
Jun 08, 2017 | 15.25 | 15.41 | 14.93 | 15.00 | 355,504 | -0.22(-1.45%) |
Jun 07, 2017 | 15.45 | 15.45 | 15.20 | 15.22 | 326,483 | -0.26(-1.68%) |
Jun 06, 2017 | 15.42 | 15.50 | 15.30 | 15.48 | 256,947 | -0.01(-0.06%) |
Jun 05, 2017 | 15.46 | 15.53 | 15.16 | 15.49 | 287,854 | +0.11(+0.72%) |
Jun 02, 2017 | 15.17 | 15.64 | 15.17 | 15.38 | 389,527 | +0.01(+0.07%) |
Jun 01, 2017 | 14.95 | 15.50 | 14.86 | 15.37 | 287,633 | +0.26(+1.72%) |
May 31, 2017 | 15.18 | 15.42 | 14.83 | 15.11 | 277,747 | -0.01(-0.07%) |
May 30, 2017 | 15.63 | 15.72 | 14.75 | 15.12 | 518,192 | -0.58(-3.69%) |
May 26, 2017 | 15.80 | 15.96 | 15.40 | 15.70 | 299,245 | -0.14(-0.88%) |
May 25, 2017 | 15.84 | 16.42 | 15.78 | 15.84 | 354,479 | -0.25(-1.55%) |
May 24, 2017 | 15.87 | 16.30 | 15.75 | 16.09 | 406,786 | +0.24(+1.51%) |
May 23, 2017 | 15.82 | 16.47 | 15.66 | 15.85 | 301,317 | +0.04(+0.25%) |
May 22, 2017 | 15.91 | 16.13 | 15.56 | 15.81 | 378,046 | -0.26(-1.62%) |
May 19, 2017 | 16.43 | 16.55 | 15.96 | 16.07 | 422,024 | -0.37(-2.25%) |
May 18, 2017 | 16.33 | 16.55 | 16.17 | 16.44 | 504,660 | +0.19(+1.17%) |
May 17, 2017 | 15.63 | 17.13 | 15.61 | 16.25 | 1,973,366 | +1.30(+8.70%) |
May 16, 2017 | 15.05 | 15.25 | 14.63 | 14.95 | 430,225 | -0.06(-0.40%) |
May 15, 2017 | 14.86 | 15.45 | 14.86 | 15.01 | 495,444 | +0.13(+0.87%) |
May 12, 2017 | 14.86 | 15.54 | 14.80 | 14.88 | 545,773 | +0.08(+0.54%) |
May 11, 2017 | 14.78 | 15.49 | 13.56 | 14.80 | 1,454,389 | -1.34(-8.30%) |
May 10, 2017 | 15.88 | 16.49 | 15.64 | 16.14 | 662,232 | +0.10(+0.62%) |
May 09, 2017 | 15.49 | 16.10 | 15.12 | 16.04 | 362,620 | +0.61(+3.95%) |
May 08, 2017 | 15.30 | 15.51 | 15.11 | 15.43 | 306,492 | +0.07(+0.46%) |
May 05, 2017 | 15.48 | 15.58 | 14.86 | 15.36 | 355,710 | -0.15(-0.97%) |
May 04, 2017 | 15.68 | 15.75 | 15.20 | 15.51 | 346,603 | -0.11(-0.70%) |
May 03, 2017 | 16.16 | 16.38 | 15.32 | 15.62 | 412,159 | -0.53(-3.28%) |
May 02, 2017 | 16.85 | 17.15 | 15.92 | 16.15 | 409,932 | -0.63(-3.75%) |
May 01, 2017 | 16.37 | 16.80 | 16.33 | 16.78 | 326,012 | +0.46(+2.82%) |
Apr 28, 2017 | 16.45 | 16.57 | 16.08 | 16.32 | 321,734 | -0.15(-0.91%) |
Apr 27, 2017 | 16.47 | 16.69 | 16.33 | 16.47 | 298,585 | +0.18(+1.10%) |
Apr 26, 2017 | 15.87 | 16.69 | 15.87 | 16.29 | 464,682 | +0.36(+2.26%) |
Apr 25, 2017 | 16.20 | 16.35 | 15.89 | 15.93 | 341,909 | -0.15(-0.93%) |
Apr 24, 2017 | 16.25 | 16.47 | 15.87 | 16.08 | 306,351 | +0.07(+0.44%) |
Apr 21, 2017 | 16.40 | 16.40 | 15.85 | 16.01 | 347,932 | -0.06(-0.37%) |
Apr 20, 2017 | 15.70 | 16.30 | 15.70 | 16.07 | 466,553 | +0.42(+2.68%) |
Apr 19, 2017 | 16.02 | 16.18 | 15.57 | 15.65 | 517,366 | -0.30(-1.88%) |
Apr 18, 2017 | 16.00 | 16.34 | 15.61 | 15.95 | 517,413 | -0.16(-0.99%) |
Apr 17, 2017 | 15.53 | 16.59 | 15.52 | 16.11 | 548,001 | +0.69(+4.47%) |
Apr 13, 2017 | 15.87 | 15.94 | 15.24 | 15.42 | 585,916 | -0.54(-3.38%) |
Apr 12, 2017 | 16.52 | 16.73 | 15.76 | 15.96 | 716,107 | -0.57(-3.45%) |
Apr 11, 2017 | 16.98 | 17.12 | 16.41 | 16.53 | 665,173 | -0.45(-2.65%) |
Apr 10, 2017 | 16.48 | 17.19 | 16.15 | 16.98 | 813,942 | +0.50(+3.03%) |
Apr 07, 2017 | 16.52 | 16.62 | 16.06 | 16.48 | 633,127 | +0.06(+0.37%) |
Apr 06, 2017 | 16.15 | 16.59 | 15.76 | 16.42 | 702,403 | +0.24(+1.48%) |
Apr 05, 2017 | 15.60 | 16.55 | 15.57 | 16.18 | 1,087,894 | +0.57(+3.65%) |
Apr 04, 2017 | 15.82 | 16.27 | 15.53 | 15.61 | 786,500 | -0.19(-1.20%) |
Apr 03, 2017 | 15.37 | 16.00 | 15.14 | 15.80 | 1,000,652 | +0.68(+4.50%) |
Mar 31, 2017 | 15.54 | 15.60 | 14.53 | 15.12 | 1,233,911 | -0.51(-3.26%) |
Mar 30, 2017 | 15.76 | 16.00 | 14.95 | 15.63 | 1,796,377 | +1.09(+7.50%) |
Mar 29, 2017 | 14.22 | 15.05 | 14.22 | 14.54 | 1,176,830 | +0.44(+3.12%) |
Mar 28, 2017 | 12.51 | 16.40 | 12.51 | 14.10 | 3,366,030 | +1.43(+11.29%) |
Mar 27, 2017 | 11.45 | 12.77 | 11.40 | 12.67 | 982,266 | +1.11(+9.60%) |
Mar 24, 2017 | 11.40 | 11.74 | 11.30 | 11.56 | 344,407 | +0.20(+1.76%) |
Mar 23, 2017 | 11.28 | 11.70 | 11.24 | 11.36 | 319,854 | +0.08(+0.71%) |
Mar 22, 2017 | 11.11 | 11.45 | 11.02 | 11.28 | 415,205 | +0.16(+1.44%) |
Mar 21, 2017 | 11.75 | 11.85 | 11.07 | 11.12 | 585,821 | -0.63(-5.36%) |
Mar 20, 2017 | 10.80 | 11.97 | 10.61 | 11.75 | 1,195,313 | +1.21(+11.48%) |
Mar 17, 2017 | 11.82 | 12.00 | 10.52 | 10.54 | 1,432,509 | -1.06(-9.14%) |
Mar 16, 2017 | 11.50 | 11.68 | 11.20 | 11.60 | 461,060 | +0.15(+1.31%) |
Mar 15, 2017 | 10.95 | 11.54 | 10.77 | 11.45 | 384,270 | +0.47(+4.28%) |
Mar 14, 2017 | 11.00 | 11.10 | 10.60 | 10.98 | 365,939 | -0.15(-1.35%) |
Mar 13, 2017 | 11.42 | 11.59 | 11.10 | 11.13 | 305,843 | -0.29(-2.54%) |
Mar 10, 2017 | 11.71 | 11.83 | 11.24 | 11.42 | 498,637 | -0.24(-2.06%) |
Mar 09, 2017 | 11.86 | 12.02 | 11.45 | 11.66 | 460,025 | -0.24(-2.02%) |
Mar 08, 2017 | 11.92 | 12.30 | 11.80 | 11.90 | 373,678 | +0.00(+0.00%) |
Mar 07, 2017 | 12.10 | 12.40 | 11.77 | 11.90 | 406,117 | -0.17(-1.41%) |
Mar 06, 2017 | 11.96 | 12.21 | 11.67 | 12.07 | 362,056 | +0.03(+0.25%) |
Mar 03, 2017 | 11.71 | 12.12 | 11.66 | 12.04 | 490,820 | +0.37(+3.17%) |
Mar 02, 2017 | 12.12 | 12.29 | 11.56 | 11.67 | 457,788 | -0.47(-3.87%) |
Mar 01, 2017 | 12.48 | 12.99 | 11.91 | 12.14 | 878,051 | -0.03(-0.25%) |
Feb 28, 2017 | 12.35 | 12.49 | 11.80 | 12.17 | 538,129 | +0.02(+0.16%) |
Feb 27, 2017 | 11.60 | 12.23 | 11.60 | 12.15 | 547,980 | +0.60(+5.19%) |
Feb 24, 2017 | 11.45 | 11.67 | 11.25 | 11.55 | 368,495 | +0.04(+0.35%) |
Feb 23, 2017 | 11.68 | 11.71 | 11.36 | 11.51 | 359,767 | -0.08(-0.69%) |
Feb 22, 2017 | 11.33 | 12.07 | 11.32 | 11.59 | 432,156 | +0.13(+1.13%) |
Feb 21, 2017 | 11.23 | 12.34 | 11.23 | 11.46 | 1,060,294 | +0.44(+3.99%) |
Feb 17, 2017 | 11.02 | 11.02 | 11.02 | 0 | -0.07(-0.63%) | |
Feb 16, 2017 | 11.61 | 11.61 | 11.06 | 11.09 | 281,586 | -0.49(-4.23%) |
Feb 15, 2017 | 11.10 | 11.75 | 11.00 | 11.58 | 534,458 | +0.37(+3.30%) |
Feb 14, 2017 | 10.57 | 11.25 | 10.51 | 11.21 | 252,232 | +0.53(+4.96%) |
Feb 13, 2017 | 11.10 | 11.10 | 10.60 | 10.68 | 250,228 | -0.25(-2.29%) |
Feb 10, 2017 | 11.36 | 11.36 | 10.84 | 10.93 | 288,558 | -0.37(-3.27%) |
Feb 09, 2017 | 10.45 | 11.57 | 10.45 | 11.30 | 630,216 | +0.86(+8.24%) |
Feb 08, 2017 | 10.28 | 10.55 | 10.02 | 10.44 | 242,292 | +0.15(+1.46%) |
Feb 07, 2017 | 9.950 | 10.57 | 9.750 | 10.29 | 488,048 | +0.39(+3.94%) |
Feb 06, 2017 | 9.710 | 10.00 | 9.570 | 9.900 | 229,132 | +0.21(+2.17%) |
Feb 03, 2017 | 9.750 | 9.880 | 9.600 | 9.690 | 266,912 | -0.02(-0.21%) |
Feb 02, 2017 | 9.680 | 9.920 | 9.500 | 9.710 | 206,181 | +0.03(+0.31%) |
Feb 01, 2017 | 9.770 | 10.00 | 9.570 | 9.680 | 329,593 | -0.01(-0.10%) |
Jan 31, 2017 | 9.250 | 9.760 | 9.070 | 9.690 | 308,156 | +0.43(+4.64%) |
Jan 30, 2017 | 9.420 | 9.530 | 9.056 | 9.260 | 212,159 | -0.18(-1.91%) |
Jan 27, 2017 | 9.470 | 9.540 | 9.300 | 9.440 | 139,887 | -0.05(-0.53%) |
Jan 26, 2017 | 9.520 | 9.600 | 9.330 | 9.490 | 239,925 | -0.03(-0.32%) |
Jan 25, 2017 | 9.250 | 9.540 | 9.110 | 9.520 | 229,785 | +0.31(+3.37%) |
Jan 24, 2017 | 8.950 | 9.230 | 8.710 | 9.210 | 205,440 | +0.26(+2.91%) |
Jan 23, 2017 | 9.190 | 9.190 | 8.810 | 8.950 | 228,244 | -0.15(-1.65%) |
Jan 20, 2017 | 9.040 | 9.220 | 9.030 | 9.100 | 217,893 | +0.05(+0.55%) |
Jan 19, 2017 | 9.200 | 9.281 | 9.040 | 9.050 | 172,055 | -0.17(-1.84%) |
Jan 18, 2017 | 9.040 | 9.230 | 9.020 | 9.220 | 188,830 | +0.19(+2.10%) |
Jan 17, 2017 | 9.220 | 9.230 | 8.950 | 9.030 | 336,795 | -0.30(-3.22%) |
Jan 13, 2017 | 9.330 | 9.330 | 9.330 | 0 | +0.02(+0.21%) | |
Jan 12, 2017 | 9.270 | 9.470 | 9.000 | 9.310 | 366,709 | -0.06(-0.64%) |
Jan 11, 2017 | 9.790 | 9.800 | 9.270 | 9.370 | 586,009 | -0.47(-4.78%) |
Jan 10, 2017 | 10.00 | 10.03 | 9.650 | 9.840 | 354,974 | -0.06(-0.61%) |
Jan 09, 2017 | 9.870 | 10.21 | 9.665 | 9.900 | 483,946 | -0.05(-0.50%) |
Jan 06, 2017 | 10.55 | 10.55 | 9.930 | 9.950 | 463,959 | -0.48(-4.60%) |
Jan 05, 2017 | 10.54 | 10.59 | 10.15 | 10.43 | 461,650 | -0.07(-0.67%) |
Jan 04, 2017 | 10.13 | 10.59 | 10.12 | 10.50 | 403,210 | +0.40(+3.96%) |
Jan 03, 2017 | 10.04 | 10.14 | 9.720 | 10.10 | 402,850 | +0.18(+1.81%) |
Dec 30, 2016 | 9.920 | 9.920 | 9.920 | 0 | -0.09(-0.90%) | |
Dec 29, 2016 | 10.04 | 10.18 | 9.920 | 10.01 | 254,783 | -0.09(-0.89%) |
Dec 28, 2016 | 10.25 | 10.25 | 10.02 | 10.10 | 195,550 | -0.15(-1.46%) |
Dec 27, 2016 | 10.70 | 10.86 | 10.22 | 10.25 | 304,989 | -0.30(-2.84%) |
Dec 23, 2016 | 10.55 | 10.55 | 10.55 | 0 | +0.71(+7.22%) | |
Dec 22, 2016 | 10.01 | 10.18 | 9.770 | 9.840 | 349,287 | -0.29(-2.86%) |
Dec 21, 2016 | 10.73 | 10.91 | 10.11 | 10.13 | 393,000 | -0.72(-6.64%) |
Dec 20, 2016 | 10.77 | 11.14 | 10.69 | 10.85 | 279,500 | +0.03(+0.28%) |
Dec 19, 2016 | 10.99 | 11.24 | 10.70 | 10.82 | 280,117 | -0.14(-1.28%) |
Dec 16, 2016 | 10.92 | 11.38 | 10.80 | 10.96 | 910,347 | +0.07(+0.64%) |
Dec 15, 2016 | 10.30 | 10.94 | 10.21 | 10.89 | 511,793 | +0.59(+5.73%) |
Dec 14, 2016 | 10.03 | 10.38 | 10.00 | 10.30 | 435,595 | +0.15(+1.48%) |
Dec 13, 2016 | 9.650 | 10.34 | 9.610 | 10.15 | 459,223 | +0.42(+4.32%) |
Dec 12, 2016 | 9.980 | 10.24 | 9.670 | 9.730 | 528,925 | -0.37(-3.66%) |
Dec 09, 2016 | 10.12 | 10.56 | 9.893 | 10.10 | 685,226 | +0.05(+0.50%) |
Dec 08, 2016 | 10.38 | 10.44 | 9.830 | 10.05 | 1,222,372 | -0.43(-4.10%) |
Dec 07, 2016 | 10.95 | 10.95 | 10.26 | 10.48 | 854,310 | -0.63(-5.67%) |
Dec 06, 2016 | 10.75 | 11.15 | 10.45 | 11.11 | 791,133 | +0.55(+5.21%) |
Dec 05, 2016 | 11.10 | 11.41 | 10.48 | 10.56 | 820,671 | -0.35(-3.21%) |
Dec 02, 2016 | 11.25 | 11.30 | 10.84 | 10.91 | 673,793 | -0.40(-3.54%) |
Dec 01, 2016 | 12.29 | 12.37 | 11.25 | 11.31 | 776,832 | -0.98(-7.97%) |
Nov 30, 2016 | 12.43 | 12.59 | 12.02 | 12.29 | 446,256 | -0.10(-0.81%) |
Nov 29, 2016 | 12.68 | 12.80 | 12.33 | 12.39 | 466,235 | -0.32(-2.52%) |
Nov 28, 2016 | 13.04 | 13.12 | 12.69 | 12.71 | 320,810 | -0.28(-2.16%) |
Nov 25, 2016 | 13.44 | 13.46 | 12.85 | 12.99 | 264,814 | +0.24(+1.88%) |
Nov 23, 2016 | 12.75 | 12.75 | 12.75 | 0 | +0.48(+3.91%) | |
Nov 22, 2016 | 13.13 | 13.43 | 12.07 | 12.27 | 871,528 | -0.82(-6.26%) |
Nov 21, 2016 | 13.39 | 13.42 | 12.96 | 13.09 | 431,816 | +0.02(+0.15%) |
Nov 18, 2016 | 13.58 | 13.61 | 12.95 | 13.07 | 559,935 | -0.17(-1.28%) |
Nov 17, 2016 | 12.86 | 13.30 | 12.51 | 13.24 | 836,838 | +0.35(+2.72%) |
Nov 16, 2016 | 13.59 | 14.03 | 12.79 | 12.89 | 996,182 | -0.86(-6.25%) |
Nov 15, 2016 | 13.60 | 14.15 | 13.49 | 13.75 | 1,159,198 | +0.29(+2.15%) |
Nov 14, 2016 | 12.89 | 13.47 | 12.52 | 13.46 | 1,286,736 | +0.81(+6.40%) |
Nov 11, 2016 | 11.89 | 12.95 | 11.83 | 12.65 | 1,165,697 | +0.77(+6.48%) |
Nov 10, 2016 | 11.10 | 12.30 | 11.04 | 11.88 | 2,379,007 | +1.75(+17.28%) |
Nov 09, 2016 | 9.600 | 10.35 | 9.600 | 10.13 | 1,026,469 | +0.90(+9.75%) |
Nov 08, 2016 | 9.750 | 10.04 | 9.110 | 9.230 | 859,077 | -0.60(-6.10%) |
Nov 07, 2016 | 10.50 | 10.50 | 9.630 | 9.830 | 1,233,643 | +0.11(+1.13%) |
Nov 04, 2016 | 9.150 | 9.985 | 9.120 | 9.720 | 867,096 | +0.66(+7.28%) |
Nov 03, 2016 | 8.950 | 9.340 | 8.811 | 9.060 | 929,830 | +0.41(+4.74%) |
Nov 02, 2016 | 8.350 | 8.750 | 8.211 | 8.650 | 759,942 | +0.34(+4.09%) |
Nov 01, 2016 | 8.340 | 8.461 | 8.060 | 8.310 | 637,509 | +0.11(+1.34%) |
Oct 31, 2016 | 8.120 | 8.220 | 7.810 | 8.200 | 664,715 | +0.35(+4.46%) |
Oct 28, 2016 | 8.010 | 8.040 | 7.800 | 7.850 | 496,057 | -0.14(-1.75%) |
Oct 27, 2016 | 8.290 | 8.440 | 7.820 | 7.990 | 689,499 | -0.17(-2.08%) |
Oct 26, 2016 | 8.390 | 8.490 | 8.030 | 8.160 | 479,644 | -0.27(-3.20%) |
Oct 25, 2016 | 8.800 | 8.950 | 8.200 | 8.430 | 770,119 | -0.29(-3.33%) |
Oct 24, 2016 | 8.860 | 9.600 | 8.700 | 8.720 | 1,690,101 | +0.20(+2.35%) |
Oct 21, 2016 | 8.710 | 8.970 | 8.170 | 8.520 | 2,151,362 | +0.51(+6.37%) |
Oct 20, 2016 | 7.650 | 8.280 | 7.610 | 8.010 | 1,684,484 | +0.40(+5.26%) |
Oct 19, 2016 | 7.530 | 7.750 | 7.320 | 7.610 | 1,146,606 | +0.11(+1.47%) |
Oct 18, 2016 | 7.610 | 7.699 | 7.200 | 7.500 | 769,033 | -0.10(-1.32%) |
Oct 17, 2016 | 8.630 | 8.700 | 7.450 | 7.600 | 3,939,510 | +0.26(+3.54%) |
Oct 14, 2016 | 7.800 | 7.929 | 7.260 | 7.340 | 624,881 | -0.44(-5.66%) |
Oct 13, 2016 | 7.930 | 7.953 | 7.690 | 7.780 | 505,138 | -0.02(-0.26%) |
Oct 12, 2016 | 8.550 | 8.580 | 7.750 | 7.800 | 859,136 | -0.81(-9.41%) |
Oct 11, 2016 | 9.100 | 9.110 | 8.550 | 8.610 | 471,244 | -0.54(-5.90%) |
Oct 10, 2016 | 9.220 | 9.450 | 9.100 | 9.150 | 291,276 | +0.06(+0.66%) |
Oct 07, 2016 | 9.680 | 9.720 | 9.080 | 9.090 | 485,189 | -0.62(-6.39%) |
Oct 06, 2016 | 10.03 | 10.07 | 9.630 | 9.710 | 434,208 | -0.36(-3.57%) |
Oct 05, 2016 | 10.50 | 10.51 | 10.04 | 10.07 | 434,397 | -0.39(-3.73%) |
Oct 04, 2016 | 10.90 | 10.96 | 10.36 | 10.46 | 332,469 | -0.43(-3.95%) |
Oct 03, 2016 | 11.07 | 11.14 | 10.82 | 10.89 | 227,332 | -0.27(-2.42%) |
Sep 30, 2016 | 11.25 | 11.41 | 11.10 | 11.16 | 223,175 | -0.06(-0.53%) |
Sep 29, 2016 | 11.57 | 11.60 | 11.20 | 11.22 | 187,567 | -0.30(-2.60%) |
Sep 28, 2016 | 11.50 | 11.59 | 11.37 | 11.52 | 188,494 | +0.00(+0.00%) |
Sep 27, 2016 | 11.37 | 11.62 | 11.36 | 11.52 | 149,986 | +0.12(+1.05%) |
Sep 26, 2016 | 11.56 | 11.62 | 11.26 | 11.40 | 203,533 | -0.24(-2.06%) |
Sep 23, 2016 | 11.75 | 11.94 | 11.63 | 11.64 | 216,109 | -0.26(-2.18%) |
Sep 22, 2016 | 11.55 | 11.93 | 11.49 | 11.90 | 217,831 | +0.39(+3.39%) |
Sep 21, 2016 | 11.46 | 11.63 | 11.36 | 11.51 | 226,142 | +0.10(+0.88%) |
Sep 20, 2016 | 11.39 | 11.66 | 11.24 | 11.41 | 182,738 | +0.07(+0.62%) |
Sep 19, 2016 | 11.25 | 11.43 | 11.04 | 11.34 | 257,354 | +0.06(+0.53%) |
Sep 16, 2016 | 11.10 | 11.46 | 11.01 | 11.28 | 552,641 | +0.21(+1.90%) |
Sep 15, 2016 | 10.87 | 11.10 | 10.69 | 11.07 | 279,167 | +0.20(+1.84%) |
Sep 14, 2016 | 10.92 | 11.18 | 10.61 | 10.87 | 213,998 | -0.05(-0.46%) |
Sep 13, 2016 | 11.16 | 11.16 | 10.60 | 10.92 | 265,645 | -0.33(-2.93%) |
Sep 12, 2016 | 10.95 | 11.32 | 10.92 | 11.25 | 307,251 | +0.31(+2.83%) |
Sep 09, 2016 | 11.36 | 11.40 | 10.93 | 10.94 | 303,049 | -0.45(-3.95%) |
Sep 08, 2016 | 11.26 | 11.41 | 11.20 | 11.39 | 331,921 | +0.16(+1.42%) |
Sep 07, 2016 | 11.05 | 11.34 | 11.04 | 11.23 | 284,282 | +0.04(+0.36%) |
Sep 06, 2016 | 11.14 | 11.31 | 10.89 | 11.19 | 190,256 | +0.09(+0.81%) |
Sep 02, 2016 | 10.77 | 11.10 | 11.10 | 11.10 | 182,000 | +0.34(+3.16%) |
Sep 01, 2016 | 10.73 | 10.96 | 10.60 | 10.76 | 216,437 | +0.02(+0.19%) |
Aug 31, 2016 | 11.08 | 11.08 | 10.70 | 10.74 | 456,737 | -0.33(-2.98%) |
Aug 30, 2016 | 10.88 | 11.19 | 10.85 | 11.07 | 203,557 | +0.15(+1.37%) |
Aug 29, 2016 | 10.89 | 11.09 | 10.75 | 10.92 | 178,749 | +0.14(+1.30%) |
Aug 26, 2016 | 10.77 | 10.94 | 10.61 | 10.78 | 217,109 | +0.04(+0.37%) |
Aug 25, 2016 | 10.73 | 10.99 | 10.51 | 10.74 | 296,573 | +0.00(+0.00%) |
Aug 24, 2016 | 11.23 | 11.40 | 10.66 | 10.74 | 574,211 | -0.52(-4.62%) |
Aug 23, 2016 | 11.27 | 11.35 | 11.22 | 11.26 | 208,571 | +0.04(+0.36%) |
Aug 22, 2016 | 11.38 | 11.50 | 11.20 | 11.22 | 339,765 | -0.12(-1.06%) |
Aug 19, 2016 | 11.55 | 11.55 | 11.25 | 11.34 | 512,741 | -0.20(-1.73%) |
Aug 18, 2016 | 11.25 | 11.55 | 11.25 | 11.54 | 304,501 | +0.26(+2.30%) |
Aug 17, 2016 | 11.28 | 11.39 | 11.10 | 11.28 | 342,615 | -0.03(-0.27%) |
Aug 16, 2016 | 11.55 | 11.65 | 11.28 | 11.31 | 385,908 | -0.20(-1.74%) |
Aug 15, 2016 | 11.58 | 11.65 | 11.48 | 11.51 | 446,717 | +0.00(+0.00%) |
Aug 12, 2016 | 11.36 | 11.63 | 11.36 | 11.51 | 567,100 | +0.14(+1.23%) |
Aug 11, 2016 | 11.28 | 11.72 | 11.18 | 11.37 | 1,686,832 | -1.50(-11.66%) |
Aug 10, 2016 | 12.69 | 13.63 | 12.60 | 12.87 | 575,152 | -0.51(-3.81%) |
Aug 09, 2016 | 12.59 | 13.71 | 12.36 | 13.38 | 726,333 | +0.88(+7.04%) |
Aug 08, 2016 | 12.51 | 12.58 | 12.28 | 12.50 | 174,322 | +0.00(+0.00%) |
Aug 05, 2016 | 12.19 | 12.67 | 12.15 | 12.50 | 214,997 | +0.28(+2.29%) |
Aug 04, 2016 | 12.77 | 12.86 | 12.18 | 12.22 | 363,898 | -0.27(-2.16%) |
Aug 03, 2016 | 11.89 | 12.56 | 11.61 | 12.49 | 340,230 | +0.61(+5.13%) |
Aug 02, 2016 | 11.83 | 11.96 | 11.42 | 11.88 | 270,171 | +0.08(+0.68%) |