Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.73 | 13.85 | 13.71 | 13.77 | 162,138 | +0.04(+0.29%) |
Jun 29, 2017 | 13.54 | 13.89 | 13.54 | 13.73 | 195,986 | +0.20(+1.45%) |
Jun 28, 2017 | 13.66 | 14.13 | 13.50 | 13.54 | 365,314 | -0.12(-0.86%) |
Jun 27, 2017 | 13.66 | 13.89 | 13.58 | 13.66 | 279,173 | +0.12(+0.87%) |
Jun 26, 2017 | 13.69 | 13.79 | 13.46 | 13.54 | 303,161 | -0.08(-0.58%) |
Jun 23, 2017 | 13.66 | 13.69 | 13.54 | 13.62 | 166,579 | +0.08(+0.58%) |
Jun 22, 2017 | 13.34 | 13.69 | 13.30 | 13.54 | 128,548 | +0.20(+1.47%) |
Jun 21, 2017 | 13.34 | 13.38 | 13.11 | 13.34 | 135,272 | +0.08(+0.59%) |
Jun 20, 2017 | 13.58 | 13.58 | 13.22 | 13.26 | 172,630 | -0.24(-1.74%) |
Jun 19, 2017 | 13.58 | 13.69 | 13.46 | 13.50 | 230,346 | +0.08(+0.58%) |
Jun 16, 2017 | 13.34 | 13.58 | 13.11 | 13.42 | 198,264 | +0.08(+0.59%) |
Jun 15, 2017 | 13.77 | 13.77 | 13.18 | 13.34 | 274,772 | -0.43(-3.13%) |
Jun 14, 2017 | 13.85 | 13.89 | 13.58 | 13.77 | 359,225 | -0.04(-0.28%) |
Jun 13, 2017 | 13.77 | 13.89 | 13.66 | 13.81 | 341,792 | +0.04(+0.29%) |
Jun 12, 2017 | 13.73 | 13.81 | 13.54 | 13.77 | 125,074 | +0.08(+0.57%) |
Jun 09, 2017 | 13.69 | 13.89 | 13.66 | 13.69 | 130,694 | +0.00(+0.00%) |
Jun 08, 2017 | 13.38 | 13.93 | 13.38 | 13.69 | 356,505 | +0.24(+1.75%) |
Jun 07, 2017 | 13.50 | 13.55 | 13.22 | 13.46 | 337,727 | -0.04(-0.29%) |
Jun 06, 2017 | 13.54 | 13.62 | 13.38 | 13.50 | 316,900 | -0.04(-0.29%) |
Jun 05, 2017 | 13.42 | 13.58 | 13.18 | 13.54 | 422,063 | +0.04(+0.29%) |
Jun 02, 2017 | 13.50 | 13.66 | 13.22 | 13.50 | 983,982 | +0.08(+0.58%) |
Jun 01, 2017 | 13.15 | 13.50 | 12.99 | 13.42 | 403,830 | +0.35(+2.70%) |
May 31, 2017 | 13.18 | 13.18 | 12.75 | 13.07 | 361,715 | -0.12(-0.89%) |
May 30, 2017 | 13.46 | 13.58 | 13.03 | 13.18 | 435,650 | -0.27(-2.04%) |
May 26, 2017 | 13.26 | 13.66 | 13.26 | 13.46 | 327,368 | +0.27(+2.08%) |
May 25, 2017 | 13.50 | 13.73 | 13.18 | 13.18 | 389,375 | -0.24(-1.75%) |
May 24, 2017 | 13.62 | 13.69 | 13.26 | 13.42 | 298,183 | -0.20(-1.44%) |
May 23, 2017 | 12.99 | 13.69 | 12.98 | 13.62 | 462,423 | +0.71(+5.47%) |
May 22, 2017 | 12.75 | 13.22 | 12.75 | 12.91 | 342,216 | +0.24(+1.86%) |
May 19, 2017 | 12.32 | 12.91 | 12.32 | 12.67 | 292,417 | +0.39(+3.19%) |
May 18, 2017 | 12.28 | 12.52 | 12.13 | 12.28 | 252,873 | -0.04(-0.32%) |
May 17, 2017 | 11.97 | 12.48 | 11.42 | 12.32 | 877,289 | +0.27(+2.28%) |
May 16, 2017 | 12.48 | 12.83 | 11.97 | 12.05 | 614,211 | -0.39(-3.15%) |
May 15, 2017 | 12.79 | 12.83 | 12.44 | 12.44 | 575,178 | -0.35(-2.76%) |
May 12, 2017 | 13.07 | 13.30 | 12.64 | 12.79 | 523,517 | -0.27(-2.10%) |
May 11, 2017 | 13.30 | 13.30 | 12.71 | 13.07 | 704,171 | -0.32(-2.38%) |
May 10, 2017 | 13.42 | 13.54 | 13.12 | 13.39 | 1,009,457 | +0.11(+0.86%) |
May 09, 2017 | 13.31 | 13.35 | 12.97 | 13.27 | 1,066,407 | +0.04(+0.29%) |
May 08, 2017 | 12.97 | 13.35 | 12.82 | 13.23 | 1,152,222 | +0.49(+3.87%) |
May 05, 2017 | 12.63 | 12.89 | 12.44 | 12.74 | 559,860 | +0.15(+1.21%) |
May 04, 2017 | 12.70 | 12.70 | 12.36 | 12.59 | 556,320 | -0.08(-0.60%) |
May 03, 2017 | 12.82 | 12.82 | 12.32 | 12.67 | 768,222 | -0.11(-0.89%) |
May 02, 2017 | 12.59 | 12.89 | 12.44 | 12.78 | 385,041 | +0.23(+1.81%) |
May 01, 2017 | 12.44 | 12.67 | 12.25 | 12.55 | 755,425 | +0.19(+1.53%) |
Apr 28, 2017 | 12.32 | 12.59 | 12.21 | 12.36 | 344,150 | +0.04(+0.31%) |
Apr 27, 2017 | 12.44 | 12.51 | 12.25 | 12.32 | 370,975 | -0.11(-0.91%) |
Apr 26, 2017 | 12.63 | 12.67 | 12.38 | 12.44 | 484,036 | -0.23(-1.80%) |
Apr 25, 2017 | 12.74 | 12.82 | 12.51 | 12.67 | 292,499 | +0.00(+0.00%) |
Apr 24, 2017 | 12.78 | 12.83 | 12.44 | 12.67 | 389,413 | +0.08(+0.60%) |
Apr 21, 2017 | 12.97 | 12.97 | 12.44 | 12.59 | 421,815 | -0.30(-2.35%) |
Apr 20, 2017 | 11.68 | 12.93 | 11.57 | 12.89 | 1,095,129 | +1.44(+12.58%) |
Apr 19, 2017 | 11.72 | 11.76 | 11.34 | 11.45 | 380,100 | -0.23(-1.95%) |
Apr 18, 2017 | 11.64 | 11.87 | 11.53 | 11.68 | 313,312 | +0.04(+0.33%) |
Apr 17, 2017 | 11.72 | 11.79 | 11.45 | 11.64 | 230,507 | -0.08(-0.65%) |
Apr 13, 2017 | 11.98 | 11.98 | 11.53 | 11.72 | 292,996 | -0.23(-1.90%) |
Apr 12, 2017 | 11.98 | 12.06 | 11.68 | 11.94 | 312,728 | -0.11(-0.94%) |
Apr 11, 2017 | 11.98 | 12.10 | 11.77 | 12.06 | 219,302 | +0.08(+0.63%) |
Apr 10, 2017 | 11.91 | 12.13 | 11.79 | 11.98 | 337,271 | +0.08(+0.64%) |
Apr 07, 2017 | 11.94 | 11.98 | 11.68 | 11.91 | 317,873 | -0.04(-0.32%) |
Apr 06, 2017 | 11.91 | 12.10 | 11.76 | 11.94 | 314,686 | +0.04(+0.32%) |
Apr 05, 2017 | 12.13 | 12.25 | 11.74 | 11.91 | 278,344 | -0.11(-0.95%) |
Apr 04, 2017 | 11.94 | 12.13 | 11.79 | 12.02 | 179,982 | +0.04(+0.32%) |
Apr 03, 2017 | 11.68 | 11.98 | 11.68 | 11.98 | 103,634 | +0.34(+2.93%) |
Mar 31, 2017 | 11.57 | 11.64 | 11.41 | 11.64 | 152,386 | +0.04(+0.33%) |
Mar 30, 2017 | 11.76 | 11.91 | 11.49 | 11.60 | 125,683 | -0.15(-1.29%) |
Mar 29, 2017 | 11.60 | 11.98 | 11.60 | 11.76 | 122,383 | +0.15(+1.31%) |
Mar 28, 2017 | 11.30 | 11.60 | 11.22 | 11.60 | 139,310 | +0.27(+2.34%) |
Mar 27, 2017 | 10.96 | 11.38 | 10.77 | 11.34 | 145,685 | +0.34(+3.10%) |
Mar 24, 2017 | 11.53 | 11.55 | 10.69 | 11.00 | 342,735 | -0.53(-4.61%) |
Mar 23, 2017 | 11.22 | 11.55 | 10.92 | 11.53 | 181,263 | +0.42(+3.75%) |
Mar 22, 2017 | 10.39 | 11.15 | 10.24 | 11.11 | 578,574 | +0.72(+6.93%) |
Mar 21, 2017 | 11.34 | 11.38 | 10.31 | 10.39 | 703,449 | -0.87(-7.74%) |
Mar 20, 2017 | 11.76 | 11.76 | 11.26 | 11.26 | 218,194 | -0.57(-4.81%) |
Mar 17, 2017 | 13.35 | 13.46 | 11.76 | 11.83 | 1,060,985 | -1.52(-11.36%) |
Mar 16, 2017 | 12.63 | 13.39 | 12.44 | 13.35 | 417,072 | +0.83(+6.67%) |
Mar 15, 2017 | 11.72 | 12.51 | 11.72 | 12.51 | 207,195 | +0.95(+8.20%) |
Mar 14, 2017 | 11.60 | 11.74 | 11.33 | 11.57 | 116,129 | -0.11(-0.97%) |
Mar 13, 2017 | 11.34 | 11.72 | 11.28 | 11.68 | 232,757 | +0.38(+3.36%) |
Mar 10, 2017 | 11.38 | 11.55 | 10.88 | 11.30 | 322,520 | -0.04(-0.33%) |
Mar 09, 2017 | 11.72 | 11.72 | 11.03 | 11.34 | 520,909 | -0.49(-4.17%) |
Mar 08, 2017 | 12.02 | 12.04 | 11.55 | 11.83 | 547,098 | -0.30(-2.50%) |
Mar 07, 2017 | 12.55 | 12.55 | 11.94 | 12.13 | 335,152 | -0.53(-4.19%) |
Mar 06, 2017 | 12.82 | 12.82 | 12.51 | 12.67 | 127,551 | -0.15(-1.18%) |
Mar 03, 2017 | 12.74 | 12.93 | 12.70 | 12.82 | 223,235 | +0.08(+0.59%) |
Mar 02, 2017 | 12.89 | 13.01 | 12.67 | 12.74 | 500,515 | -0.19(-1.47%) |
Mar 01, 2017 | 12.82 | 13.12 | 12.74 | 12.93 | 286,129 | +0.27(+2.10%) |
Feb 28, 2017 | 12.97 | 13.04 | 12.63 | 12.67 | 263,675 | -0.27(-2.05%) |
Feb 27, 2017 | 12.70 | 13.04 | 12.67 | 12.93 | 210,533 | +0.15(+1.19%) |
Feb 24, 2017 | 12.89 | 12.93 | 12.51 | 12.78 | 231,665 | -0.15(-1.17%) |
Feb 23, 2017 | 13.08 | 13.16 | 12.89 | 12.93 | 170,658 | -0.11(-0.87%) |
Feb 22, 2017 | 13.20 | 13.23 | 12.93 | 13.04 | 195,943 | -0.27(-1.99%) |
Feb 21, 2017 | 13.27 | 13.39 | 13.16 | 13.31 | 258,099 | +0.04(+0.29%) |
Feb 17, 2017 | 13.27 | 13.27 | 13.27 | 0 | -0.08(-0.57%) | |
Feb 16, 2017 | 13.16 | 13.42 | 13.12 | 13.35 | 206,356 | +0.11(+0.86%) |
Feb 15, 2017 | 13.42 | 13.46 | 13.16 | 13.23 | 180,274 | -0.23(-1.69%) |
Feb 14, 2017 | 13.95 | 13.95 | 13.20 | 13.46 | 400,654 | -0.46(-3.27%) |
Feb 13, 2017 | 14.22 | 14.56 | 13.88 | 13.92 | 548,727 | -0.35(-2.42%) |
Feb 10, 2017 | 13.38 | 14.30 | 13.27 | 14.26 | 1,927,215 | +1.07(+8.08%) |
Feb 09, 2017 | 12.98 | 13.27 | 12.82 | 13.20 | 640,255 | +0.26(+1.99%) |
Feb 08, 2017 | 12.87 | 12.98 | 12.57 | 12.94 | 399,441 | +0.15(+1.15%) |
Feb 07, 2017 | 12.72 | 12.87 | 12.57 | 12.79 | 340,790 | +0.22(+1.75%) |
Feb 06, 2017 | 12.64 | 12.87 | 12.50 | 12.57 | 415,723 | +0.04(+0.29%) |
Feb 03, 2017 | 12.20 | 12.72 | 12.20 | 12.53 | 502,823 | +0.22(+1.79%) |
Feb 02, 2017 | 12.28 | 12.53 | 12.24 | 12.31 | 585,863 | +0.07(+0.60%) |
Feb 01, 2017 | 12.09 | 12.42 | 12.06 | 12.24 | 582,287 | +0.15(+1.22%) |
Jan 31, 2017 | 12.53 | 12.61 | 11.80 | 12.09 | 593,176 | -0.48(-3.80%) |
Jan 30, 2017 | 13.12 | 13.13 | 12.50 | 12.57 | 520,914 | -0.51(-3.93%) |
Jan 27, 2017 | 13.09 | 13.36 | 12.98 | 13.09 | 380,513 | +0.00(+0.00%) |
Jan 26, 2017 | 13.60 | 13.78 | 13.05 | 13.09 | 911,098 | -0.81(-5.82%) |
Jan 25, 2017 | 13.93 | 14.26 | 13.64 | 13.89 | 403,065 | +0.07(+0.53%) |
Jan 24, 2017 | 13.45 | 14.00 | 13.31 | 13.82 | 520,021 | +0.55(+4.16%) |
Jan 23, 2017 | 13.23 | 13.39 | 13.01 | 13.27 | 442,528 | +0.15(+1.12%) |
Jan 20, 2017 | 14.15 | 14.26 | 12.68 | 13.12 | 1,145,161 | -1.10(-7.75%) |
Jan 19, 2017 | 14.37 | 14.41 | 14.12 | 14.23 | 297,381 | -0.15(-1.02%) |
Jan 18, 2017 | 14.37 | 14.59 | 14.15 | 14.37 | 129,301 | +0.00(+0.00%) |
Jan 17, 2017 | 14.70 | 14.85 | 14.19 | 14.37 | 298,338 | -0.18(-1.26%) |
Jan 13, 2017 | 14.56 | 14.56 | 14.56 | 0 | -0.29(-1.98%) | |
Jan 12, 2017 | 14.63 | 14.89 | 14.45 | 14.85 | 133,067 | +0.07(+0.50%) |
Jan 11, 2017 | 14.89 | 14.98 | 14.61 | 14.78 | 140,521 | -0.04(-0.25%) |
Jan 10, 2017 | 14.26 | 14.89 | 14.26 | 14.81 | 366,160 | +0.74(+5.22%) |
Jan 09, 2017 | 14.41 | 14.63 | 13.89 | 14.08 | 353,924 | -0.33(-2.30%) |
Jan 06, 2017 | 14.89 | 14.89 | 14.41 | 14.41 | 216,506 | -0.40(-2.73%) |
Jan 05, 2017 | 14.92 | 15.22 | 14.63 | 14.81 | 149,654 | -0.22(-1.47%) |
Jan 04, 2017 | 14.48 | 15.07 | 14.45 | 15.03 | 483,777 | +0.59(+4.07%) |
Jan 03, 2017 | 14.23 | 14.52 | 14.19 | 14.45 | 348,121 | +0.29(+2.08%) |
Dec 30, 2016 | 14.15 | 14.15 | 14.15 | 0 | -0.37(-2.53%) | |
Dec 29, 2016 | 14.70 | 14.85 | 14.37 | 14.52 | 139,316 | -0.15(-1.00%) |
Dec 28, 2016 | 14.63 | 14.78 | 14.52 | 14.67 | 145,071 | +0.11(+0.76%) |
Dec 27, 2016 | 14.48 | 14.78 | 14.45 | 14.56 | 177,346 | +0.07(+0.51%) |
Dec 23, 2016 | 14.48 | 14.48 | 14.48 | 0 | +0.44(+3.14%) | |
Dec 22, 2016 | 14.70 | 14.78 | 14.00 | 14.04 | 207,710 | -0.62(-4.26%) |
Dec 21, 2016 | 14.63 | 14.81 | 14.56 | 14.67 | 83,170 | +0.04(+0.25%) |
Dec 20, 2016 | 14.63 | 15.07 | 14.59 | 14.63 | 244,876 | +0.00(+0.00%) |
Dec 19, 2016 | 14.59 | 15.11 | 14.56 | 14.63 | 310,053 | -0.04(-0.25%) |
Dec 16, 2016 | 14.63 | 14.85 | 14.48 | 14.67 | 351,015 | +0.11(+0.76%) |
Dec 15, 2016 | 14.52 | 14.85 | 14.26 | 14.56 | 253,976 | -0.04(-0.25%) |
Dec 14, 2016 | 14.19 | 14.85 | 13.78 | 14.59 | 316,899 | +0.29(+2.06%) |
Dec 13, 2016 | 14.52 | 14.89 | 14.08 | 14.30 | 281,264 | -0.18(-1.27%) |
Dec 12, 2016 | 15.44 | 15.51 | 14.25 | 14.48 | 417,672 | -0.96(-6.19%) |
Dec 09, 2016 | 15.70 | 15.70 | 15.29 | 15.44 | 232,167 | -0.22(-1.41%) |
Dec 08, 2016 | 15.92 | 15.95 | 15.45 | 15.66 | 217,470 | -0.15(-0.93%) |
Dec 07, 2016 | 15.62 | 16.14 | 15.51 | 15.81 | 421,659 | +0.11(+0.70%) |
Dec 06, 2016 | 15.37 | 15.81 | 15.11 | 15.70 | 205,463 | +0.33(+2.15%) |
Dec 05, 2016 | 15.25 | 15.48 | 14.89 | 15.37 | 526,860 | -0.04(-0.24%) |
Dec 02, 2016 | 14.70 | 15.40 | 14.58 | 15.40 | 804,350 | +0.74(+5.01%) |
Dec 01, 2016 | 14.63 | 14.78 | 14.23 | 14.67 | 314,192 | +0.11(+0.76%) |
Nov 30, 2016 | 14.78 | 15.11 | 14.45 | 14.56 | 275,238 | -0.11(-0.75%) |
Nov 29, 2016 | 14.45 | 14.78 | 13.97 | 14.67 | 406,241 | +0.07(+0.50%) |
Nov 28, 2016 | 15.00 | 15.14 | 14.37 | 14.59 | 355,412 | -0.40(-2.70%) |
Nov 25, 2016 | 15.44 | 15.44 | 14.98 | 15.00 | 88,313 | -0.44(-2.86%) |
Nov 23, 2016 | 15.44 | 15.44 | 15.44 | 0 | +0.04(+0.24%) | |
Nov 22, 2016 | 14.85 | 15.51 | 14.85 | 15.40 | 500,470 | +0.70(+4.75%) |
Nov 21, 2016 | 14.81 | 15.07 | 14.52 | 14.70 | 356,836 | +0.07(+0.50%) |
Nov 18, 2016 | 14.48 | 14.81 | 14.08 | 14.63 | 450,737 | +0.07(+0.50%) |
Nov 17, 2016 | 15.22 | 15.29 | 14.48 | 14.56 | 515,785 | -0.44(-2.94%) |
Nov 16, 2016 | 15.62 | 15.77 | 14.52 | 15.00 | 981,839 | -0.81(-5.12%) |
Nov 15, 2016 | 15.70 | 15.84 | 15.14 | 15.81 | 1,394,788 | -0.15(-0.92%) |
Nov 14, 2016 | 14.41 | 15.99 | 14.38 | 15.95 | 1,350,778 | +1.51(+10.43%) |
Nov 11, 2016 | 13.67 | 14.52 | 13.42 | 14.45 | 1,086,580 | +0.66(+4.80%) |
Nov 10, 2016 | 14.00 | 14.34 | 13.53 | 13.78 | 1,353,736 | +0.03(+0.24%) |
Nov 09, 2016 | 12.83 | 14.07 | 12.83 | 13.75 | 1,464,064 | +0.89(+6.93%) |
Nov 08, 2016 | 13.15 | 13.40 | 12.72 | 12.86 | 614,378 | -0.29(-2.17%) |
Nov 07, 2016 | 13.15 | 13.65 | 13.00 | 13.15 | 1,138,257 | +0.00(+0.00%) |
Nov 04, 2016 | 12.97 | 13.25 | 12.68 | 13.15 | 1,017,429 | +0.11(+0.82%) |
Nov 03, 2016 | 12.36 | 13.04 | 12.36 | 13.04 | 1,069,946 | +0.71(+5.78%) |
Nov 02, 2016 | 12.22 | 12.40 | 12.01 | 12.33 | 1,304,616 | +0.00(+0.00%) |
Nov 01, 2016 | 12.15 | 12.40 | 11.94 | 12.33 | 798,290 | +0.00(+0.00%) |
Oct 31, 2016 | 12.47 | 12.54 | 11.86 | 12.33 | 1,666,241 | +0.25(+2.06%) |
Oct 28, 2016 | 12.11 | 12.18 | 11.94 | 12.08 | 228,516 | +0.07(+0.59%) |
Oct 27, 2016 | 12.01 | 12.04 | 11.78 | 12.01 | 187,668 | +0.07(+0.60%) |
Oct 26, 2016 | 12.01 | 12.11 | 11.83 | 11.94 | 253,483 | -0.11(-0.89%) |
Oct 25, 2016 | 12.08 | 12.11 | 11.67 | 12.04 | 212,128 | +0.11(+0.90%) |
Oct 24, 2016 | 12.11 | 12.11 | 11.47 | 11.94 | 514,556 | +0.00(+0.00%) |
Oct 21, 2016 | 11.97 | 12.22 | 11.86 | 11.94 | 526,962 | -0.04(-0.30%) |
Oct 20, 2016 | 11.94 | 12.15 | 11.61 | 11.97 | 493,185 | +0.25(+2.13%) |
Oct 19, 2016 | 11.22 | 11.72 | 11.04 | 11.72 | 572,724 | +0.57(+5.11%) |
Oct 18, 2016 | 11.04 | 11.15 | 10.90 | 11.15 | 155,511 | +0.25(+2.29%) |
Oct 17, 2016 | 11.12 | 11.22 | 10.83 | 10.90 | 177,256 | -0.14(-1.29%) |
Oct 14, 2016 | 10.83 | 11.19 | 10.76 | 11.04 | 288,657 | +0.29(+2.65%) |
Oct 13, 2016 | 10.79 | 10.91 | 10.69 | 10.76 | 204,613 | -0.11(-0.98%) |
Oct 12, 2016 | 10.79 | 11.08 | 10.75 | 10.87 | 201,157 | +0.09(+0.86%) |
Oct 11, 2016 | 10.85 | 10.94 | 10.69 | 10.77 | 311,502 | -0.09(-0.85%) |
Oct 10, 2016 | 10.83 | 10.98 | 10.78 | 10.87 | 123,906 | +0.15(+1.40%) |
Oct 07, 2016 | 10.67 | 10.80 | 10.53 | 10.72 | 140,213 | +0.08(+0.74%) |
Oct 06, 2016 | 10.82 | 10.92 | 10.62 | 10.64 | 133,780 | -0.18(-1.65%) |
Oct 05, 2016 | 10.76 | 10.82 | 10.57 | 10.82 | 269,360 | +0.15(+1.40%) |
Oct 04, 2016 | 10.81 | 10.81 | 10.52 | 10.67 | 236,061 | -0.11(-0.99%) |
Oct 03, 2016 | 10.89 | 10.99 | 10.58 | 10.77 | 265,992 | -0.01(-0.13%) |
Sep 30, 2016 | 10.97 | 10.97 | 10.73 | 10.79 | 141,785 | -0.07(-0.66%) |
Sep 29, 2016 | 11.14 | 11.22 | 10.78 | 10.86 | 228,781 | -0.27(-2.43%) |
Sep 28, 2016 | 10.56 | 11.17 | 10.55 | 11.13 | 368,080 | +0.55(+5.19%) |
Sep 27, 2016 | 10.63 | 10.69 | 10.50 | 10.58 | 300,553 | -0.09(-0.80%) |
Sep 26, 2016 | 10.82 | 10.97 | 10.66 | 10.67 | 276,983 | -0.11(-0.99%) |
Sep 23, 2016 | 10.61 | 10.79 | 10.61 | 10.77 | 231,387 | +0.16(+1.54%) |
Sep 22, 2016 | 10.68 | 10.70 | 10.56 | 10.61 | 360,337 | +0.10(+0.95%) |
Sep 21, 2016 | 10.59 | 10.74 | 10.44 | 10.51 | 426,700 | +0.07(+0.68%) |
Sep 20, 2016 | 10.67 | 10.83 | 10.42 | 10.44 | 334,566 | -0.15(-1.41%) |
Sep 19, 2016 | 10.65 | 10.76 | 10.53 | 10.59 | 420,658 | +0.00(+0.00%) |
Sep 16, 2016 | 10.49 | 10.64 | 10.40 | 10.59 | 259,137 | +0.07(+0.68%) |
Sep 15, 2016 | 10.24 | 10.65 | 10.19 | 10.52 | 335,953 | +0.33(+3.22%) |
Sep 14, 2016 | 10.14 | 10.20 | 9.983 | 10.19 | 207,154 | +0.14(+1.42%) |
Sep 13, 2016 | 10.33 | 10.37 | 10.00 | 10.05 | 288,670 | -0.43(-4.08%) |
Sep 12, 2016 | 10.08 | 10.47 | 9.976 | 10.47 | 651,699 | +0.46(+4.63%) |
Sep 09, 2016 | 10.32 | 10.37 | 9.819 | 10.01 | 417,513 | -0.24(-2.29%) |
Sep 08, 2016 | 10.39 | 10.50 | 10.14 | 10.25 | 365,508 | -0.19(-1.78%) |
Sep 07, 2016 | 10.44 | 10.50 | 10.30 | 10.43 | 177,253 | +0.01(+0.14%) |
Sep 06, 2016 | 10.23 | 10.57 | 10.09 | 10.42 | 441,957 | +0.11(+1.04%) |
Sep 02, 2016 | 9.370 | 10.31 | 10.31 | 10.31 | 2,089,848 | +1.03(+11.14%) |
Sep 01, 2016 | 9.413 | 9.491 | 9.163 | 9.277 | 302,120 | -0.12(-1.29%) |
Aug 31, 2016 | 9.349 | 9.505 | 9.064 | 9.398 | 381,481 | +0.08(+0.84%) |
Aug 30, 2016 | 9.441 | 9.605 | 9.227 | 9.320 | 417,705 | -0.06(-0.61%) |
Aug 29, 2016 | 8.835 | 9.477 | 8.835 | 9.377 | 636,535 | +0.50(+5.62%) |
Aug 26, 2016 | 8.835 | 8.999 | 8.778 | 8.878 | 251,915 | +0.05(+0.56%) |
Aug 25, 2016 | 8.807 | 8.950 | 8.707 | 8.828 | 209,734 | +0.04(+0.41%) |
Aug 24, 2016 | 8.914 | 8.977 | 8.778 | 8.793 | 293,760 | -0.15(-1.67%) |
Aug 23, 2016 | 8.835 | 9.085 | 8.693 | 8.942 | 297,104 | +0.12(+1.37%) |
Aug 22, 2016 | 8.978 | 8.985 | 8.600 | 8.821 | 583,486 | -0.16(-1.75%) |
Aug 19, 2016 | 9.306 | 9.313 | 8.928 | 8.978 | 491,628 | -0.24(-2.55%) |
Aug 18, 2016 | 9.277 | 9.358 | 8.928 | 9.213 | 562,323 | -0.06(-0.69%) |
Aug 17, 2016 | 9.455 | 9.484 | 9.170 | 9.277 | 304,057 | -0.04(-0.38%) |
Aug 16, 2016 | 9.512 | 9.648 | 9.284 | 9.313 | 467,783 | -0.20(-2.10%) |
Aug 15, 2016 | 9.833 | 9.911 | 9.406 | 9.512 | 502,533 | -0.32(-3.26%) |
Aug 12, 2016 | 10.10 | 10.17 | 9.691 | 9.833 | 485,515 | -0.31(-3.09%) |
Aug 11, 2016 | 10.23 | 10.35 | 9.940 | 10.15 | 494,653 | -0.18(-1.70%) |
Aug 10, 2016 | 10.40 | 10.43 | 10.15 | 10.32 | 724,903 | -0.02(-0.20%) |
Aug 09, 2016 | 10.55 | 10.57 | 10.24 | 10.34 | 496,824 | +0.02(+0.20%) |
Aug 08, 2016 | 10.10 | 10.61 | 10.09 | 10.32 | 661,726 | +0.23(+2.31%) |
Aug 05, 2016 | 10.13 | 10.25 | 9.856 | 10.09 | 430,779 | +0.03(+0.27%) |
Aug 04, 2016 | 10.03 | 10.27 | 9.949 | 10.06 | 402,863 | +0.03(+0.27%) |
Aug 03, 2016 | 9.624 | 10.03 | 9.603 | 10.03 | 331,342 | +0.41(+4.27%) |
Aug 02, 2016 | 9.720 | 9.843 | 9.529 | 9.624 | 425,414 | -0.09(-0.92%) |
Aug 01, 2016 | 9.925 | 9.939 | 9.631 | 9.713 | 454,384 | -0.10(-1.05%) |
Jul 29, 2016 | 9.754 | 9.980 | 8.926 | 9.815 | 1,062,474 | -0.05(-0.49%) |
Jul 28, 2016 | 10.27 | 10.30 | 9.412 | 9.863 | 881,507 | -0.59(-5.63%) |
Jul 27, 2016 | 10.21 | 10.71 | 10.21 | 10.45 | 619,498 | +0.38(+3.81%) |
Jul 26, 2016 | 9.959 | 10.20 | 9.925 | 10.07 | 683,534 | +0.11(+1.10%) |
Jul 25, 2016 | 9.973 | 10.06 | 9.788 | 9.959 | 289,168 | +0.00(+0.00%) |
Jul 22, 2016 | 9.959 | 10.17 | 9.870 | 9.959 | 249,483 | -0.01(-0.07%) |
Jul 21, 2016 | 10.13 | 10.34 | 9.856 | 9.966 | 459,764 | -0.16(-1.56%) |
Jul 20, 2016 | 9.986 | 10.27 | 9.528 | 10.12 | 646,003 | +0.05(+0.48%) |
Jul 19, 2016 | 10.57 | 10.65 | 9.926 | 10.08 | 794,837 | -0.42(-4.04%) |
Jul 18, 2016 | 10.34 | 10.54 | 10.21 | 10.50 | 373,268 | +0.16(+1.52%) |
Jul 15, 2016 | 10.11 | 10.65 | 10.07 | 10.34 | 305,115 | +0.29(+2.86%) |
Jul 14, 2016 | 10.21 | 10.21 | 9.822 | 10.05 | 315,432 | +0.06(+0.62%) |
Jul 13, 2016 | 9.925 | 10.01 | 9.692 | 9.993 | 262,647 | +0.16(+1.60%) |
Jul 12, 2016 | 9.891 | 10.11 | 9.767 | 9.836 | 283,308 | +0.14(+1.48%) |
Jul 11, 2016 | 9.658 | 9.890 | 9.637 | 9.692 | 297,266 | +0.06(+0.64%) |
Jul 08, 2016 | 9.350 | 9.678 | 9.227 | 9.631 | 245,448 | +0.40(+4.38%) |
Jul 07, 2016 | 9.836 | 10.04 | 9.035 | 9.227 | 740,565 | -0.39(-4.06%) |
Jul 06, 2016 | 8.686 | 9.678 | 8.542 | 9.617 | 906,072 | +0.94(+10.89%) |
Jul 05, 2016 | 8.351 | 8.867 | 8.111 | 8.672 | 1,012,598 | +0.25(+3.01%) |