Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.04 | 13.12 | 12.91 | 13.09 | 248,089 | +0.10(+0.80%) |
Apr 27, 2017 | 13.04 | 13.17 | 12.91 | 12.99 | 284,854 | -0.10(-0.79%) |
Apr 26, 2017 | 13.22 | 13.38 | 13.07 | 13.09 | 259,474 | -0.21(-1.55%) |
Apr 25, 2017 | 13.12 | 13.35 | 13.07 | 13.30 | 162,969 | +0.13(+0.98%) |
Apr 24, 2017 | 13.09 | 13.28 | 13.02 | 13.17 | 183,652 | +0.13(+0.99%) |
Apr 21, 2017 | 13.02 | 13.17 | 12.97 | 13.04 | 135,806 | -0.03(-0.20%) |
Apr 20, 2017 | 13.15 | 13.20 | 12.91 | 13.07 | 171,284 | -0.03(-0.20%) |
Apr 19, 2017 | 13.33 | 13.40 | 13.07 | 13.09 | 238,508 | -0.26(-1.93%) |
Apr 18, 2017 | 13.35 | 13.49 | 13.32 | 13.35 | 259,894 | -0.10(-0.77%) |
Apr 17, 2017 | 13.46 | 13.46 | 13.30 | 13.46 | 179,339 | +0.00(+0.00%) |
Apr 13, 2017 | 13.66 | 13.69 | 13.38 | 13.46 | 221,159 | -0.23(-1.70%) |
Apr 12, 2017 | 13.79 | 13.97 | 13.66 | 13.69 | 240,138 | -0.13(-0.93%) |
Apr 11, 2017 | 13.87 | 14.05 | 13.66 | 13.82 | 254,152 | +0.03(+0.19%) |
Apr 10, 2017 | 13.92 | 14.00 | 13.74 | 13.79 | 154,298 | -0.08(-0.56%) |
Apr 07, 2017 | 14.13 | 14.13 | 13.79 | 13.87 | 202,136 | -0.18(-1.29%) |
Apr 06, 2017 | 13.74 | 14.05 | 13.48 | 14.05 | 294,826 | +0.34(+2.45%) |
Apr 05, 2017 | 13.66 | 13.92 | 13.66 | 13.71 | 354,667 | +0.13(+0.95%) |
Apr 04, 2017 | 13.71 | 13.77 | 13.51 | 13.59 | 234,483 | -0.13(-0.94%) |
Apr 03, 2017 | 13.48 | 13.79 | 13.33 | 13.71 | 410,447 | +0.15(+1.14%) |
Mar 31, 2017 | 13.25 | 13.59 | 13.17 | 13.56 | 232,879 | +0.23(+1.74%) |
Mar 30, 2017 | 13.43 | 13.43 | 13.22 | 13.33 | 210,364 | -0.05(-0.39%) |
Mar 29, 2017 | 13.09 | 13.41 | 13.09 | 13.38 | 382,415 | +0.26(+1.97%) |
Mar 28, 2017 | 12.91 | 13.20 | 12.86 | 13.12 | 562,575 | +0.21(+1.60%) |
Mar 27, 2017 | 12.97 | 13.04 | 12.73 | 12.91 | 420,852 | -0.10(-0.79%) |
Mar 24, 2017 | 12.97 | 13.12 | 12.91 | 13.02 | 100,526 | +0.08(+0.60%) |
Mar 23, 2017 | 12.84 | 12.99 | 12.68 | 12.94 | 370,836 | +0.05(+0.40%) |
Mar 22, 2017 | 12.97 | 12.97 | 12.73 | 12.89 | 495,389 | -0.10(-0.80%) |
Mar 21, 2017 | 13.22 | 13.25 | 12.73 | 12.99 | 452,959 | -0.18(-1.37%) |
Mar 20, 2017 | 13.09 | 13.17 | 12.94 | 13.17 | 265,534 | +0.03(+0.20%) |
Mar 17, 2017 | 13.15 | 13.15 | 12.91 | 13.15 | 608,433 | +0.08(+0.59%) |
Mar 16, 2017 | 13.04 | 13.09 | 12.91 | 13.07 | 276,179 | -0.05(-0.39%) |
Mar 15, 2017 | 12.97 | 13.20 | 12.89 | 13.12 | 340,909 | +0.15(+1.20%) |
Mar 14, 2017 | 13.04 | 13.09 | 12.75 | 12.97 | 362,086 | -0.18(-1.38%) |
Mar 13, 2017 | 13.20 | 13.25 | 12.97 | 13.15 | 753,139 | +0.03(+0.20%) |
Mar 10, 2017 | 13.09 | 13.15 | 12.91 | 13.12 | 223,772 | +0.10(+0.79%) |
Mar 09, 2017 | 13.15 | 13.15 | 12.68 | 13.02 | 562,248 | -0.08(-0.59%) |
Mar 08, 2017 | 13.38 | 13.48 | 12.81 | 13.09 | 419,702 | -0.44(-3.24%) |
Mar 07, 2017 | 13.30 | 13.60 | 13.17 | 13.53 | 290,451 | +0.15(+1.16%) |
Mar 06, 2017 | 13.53 | 13.53 | 13.25 | 13.38 | 325,011 | -0.13(-0.96%) |
Mar 03, 2017 | 13.74 | 13.74 | 13.48 | 13.51 | 235,932 | -0.26(-1.88%) |
Mar 02, 2017 | 13.69 | 13.84 | 13.59 | 13.77 | 920,716 | +0.03(+0.19%) |
Mar 01, 2017 | 13.51 | 13.80 | 13.48 | 13.74 | 385,603 | +0.36(+2.70%) |
Feb 28, 2017 | 13.25 | 13.61 | 13.20 | 13.38 | 630,709 | +0.03(+0.19%) |
Feb 27, 2017 | 13.46 | 13.62 | 13.20 | 13.35 | 422,169 | -0.21(-1.52%) |
Feb 24, 2017 | 13.02 | 13.64 | 12.97 | 13.56 | 986,481 | +0.39(+2.94%) |
Feb 23, 2017 | 13.02 | 13.20 | 12.78 | 13.17 | 638,929 | +0.18(+1.39%) |
Feb 22, 2017 | 13.30 | 13.33 | 12.58 | 12.99 | 1,077,852 | -0.34(-2.52%) |
Feb 21, 2017 | 13.48 | 13.56 | 12.91 | 13.33 | 941,273 | -0.31(-2.27%) |
Feb 17, 2017 | 13.64 | 13.64 | 13.64 | 0 | -0.31(-2.22%) | |
Feb 16, 2017 | 14.10 | 14.21 | 13.90 | 13.95 | 262,037 | -0.10(-0.74%) |
Feb 15, 2017 | 13.97 | 14.23 | 13.95 | 14.05 | 252,124 | +0.03(+0.18%) |
Feb 14, 2017 | 14.00 | 14.13 | 13.82 | 14.02 | 436,090 | +0.10(+0.74%) |
Feb 13, 2017 | 14.02 | 14.05 | 13.79 | 13.92 | 423,899 | -0.13(-0.92%) |
Feb 10, 2017 | 14.26 | 14.33 | 14.00 | 14.05 | 434,560 | -0.13(-0.91%) |
Feb 09, 2017 | 13.92 | 14.23 | 13.92 | 14.18 | 328,476 | +0.31(+2.23%) |
Feb 08, 2017 | 13.66 | 13.95 | 13.27 | 13.87 | 442,533 | +0.28(+2.09%) |
Feb 07, 2017 | 14.21 | 14.23 | 13.56 | 13.59 | 453,771 | -0.65(-4.54%) |
Feb 06, 2017 | 14.41 | 14.44 | 14.15 | 14.23 | 236,145 | -0.13(-0.90%) |
Feb 03, 2017 | 14.23 | 14.49 | 14.22 | 14.36 | 630,165 | +0.15(+1.09%) |
Feb 02, 2017 | 13.90 | 14.31 | 13.80 | 14.21 | 1,430,368 | +0.28(+2.00%) |
Feb 01, 2017 | 13.98 | 14.13 | 13.62 | 13.93 | 473,119 | +0.05(+0.36%) |
Jan 31, 2017 | 13.40 | 13.93 | 13.32 | 13.88 | 332,262 | +0.48(+3.59%) |
Jan 30, 2017 | 13.50 | 13.60 | 13.22 | 13.40 | 304,228 | -0.10(-0.75%) |
Jan 27, 2017 | 13.85 | 13.85 | 13.50 | 13.50 | 333,277 | -0.38(-2.73%) |
Jan 26, 2017 | 14.13 | 14.23 | 13.82 | 13.88 | 322,304 | -0.20(-1.44%) |
Jan 25, 2017 | 13.70 | 14.13 | 13.62 | 14.08 | 385,763 | +0.43(+3.15%) |
Jan 24, 2017 | 13.62 | 13.80 | 13.42 | 13.65 | 432,525 | +0.00(+0.00%) |
Jan 23, 2017 | 14.03 | 14.05 | 13.60 | 13.65 | 285,154 | -0.38(-2.70%) |
Jan 20, 2017 | 14.05 | 14.08 | 13.89 | 14.03 | 326,486 | +0.10(+0.73%) |
Jan 19, 2017 | 13.72 | 13.93 | 13.67 | 13.93 | 451,662 | +0.15(+1.10%) |
Jan 18, 2017 | 13.60 | 13.83 | 13.51 | 13.78 | 293,688 | +0.00(+0.00%) |
Jan 17, 2017 | 13.40 | 13.88 | 13.30 | 13.78 | 592,494 | +0.48(+3.61%) |
Jan 13, 2017 | 13.30 | 13.30 | 13.30 | 0 | +0.33(+2.53%) | |
Jan 12, 2017 | 13.40 | 13.40 | 12.87 | 12.97 | 368,490 | -0.10(-0.77%) |
Jan 11, 2017 | 12.84 | 13.22 | 12.84 | 13.07 | 193,700 | +0.23(+1.77%) |
Jan 10, 2017 | 13.04 | 13.12 | 12.74 | 12.84 | 209,892 | -0.18(-1.36%) |
Jan 09, 2017 | 13.24 | 13.27 | 12.97 | 13.02 | 241,465 | -0.20(-1.53%) |
Jan 06, 2017 | 13.12 | 13.24 | 12.99 | 13.22 | 356,665 | +0.13(+0.97%) |
Jan 05, 2017 | 13.19 | 13.30 | 13.04 | 13.09 | 356,273 | -0.05(-0.38%) |
Jan 04, 2017 | 12.61 | 13.52 | 12.61 | 13.14 | 818,772 | +0.46(+3.59%) |
Jan 03, 2017 | 13.14 | 13.85 | 12.59 | 12.69 | 1,021,301 | -0.23(-1.76%) |
Dec 30, 2016 | 12.92 | 12.92 | 12.92 | 0 | +0.40(+3.23%) | |
Dec 29, 2016 | 12.28 | 12.54 | 12.13 | 12.51 | 400,445 | +0.23(+1.85%) |
Dec 28, 2016 | 12.44 | 12.49 | 12.22 | 12.28 | 254,962 | -0.20(-1.62%) |
Dec 27, 2016 | 12.46 | 12.56 | 12.39 | 12.49 | 186,543 | +0.00(+0.00%) |
Dec 23, 2016 | 12.49 | 12.49 | 12.49 | 0 | +0.15(+1.23%) | |
Dec 22, 2016 | 12.46 | 12.61 | 12.24 | 12.33 | 264,400 | -0.13(-1.01%) |
Dec 21, 2016 | 12.46 | 12.56 | 12.41 | 12.46 | 279,376 | +0.05(+0.41%) |
Dec 20, 2016 | 12.44 | 12.51 | 12.31 | 12.41 | 219,757 | +0.03(+0.20%) |
Dec 19, 2016 | 12.44 | 12.46 | 12.26 | 12.39 | 196,513 | -0.05(-0.41%) |
Dec 16, 2016 | 12.18 | 12.61 | 12.08 | 12.44 | 722,942 | +0.30(+2.50%) |
Dec 15, 2016 | 12.13 | 12.31 | 11.98 | 12.13 | 799,686 | +0.00(+0.00%) |
Dec 14, 2016 | 12.13 | 12.61 | 11.93 | 12.13 | 869,393 | +0.25(+2.13%) |
Dec 13, 2016 | 12.03 | 12.11 | 11.80 | 11.88 | 538,348 | -0.03(-0.21%) |
Dec 12, 2016 | 12.28 | 12.49 | 11.80 | 11.90 | 531,383 | -0.13(-1.05%) |
Dec 09, 2016 | 12.13 | 12.13 | 11.93 | 12.03 | 334,268 | -0.03(-0.21%) |
Dec 08, 2016 | 12.01 | 12.26 | 11.85 | 12.06 | 348,855 | +0.13(+1.06%) |
Dec 07, 2016 | 11.90 | 12.08 | 11.75 | 11.93 | 191,121 | -0.05(-0.42%) |
Dec 06, 2016 | 11.58 | 12.10 | 11.45 | 11.98 | 303,472 | +0.20(+1.72%) |
Dec 05, 2016 | 11.53 | 12.18 | 11.53 | 11.78 | 741,133 | +0.33(+2.87%) |
Dec 02, 2016 | 11.17 | 11.73 | 11.17 | 11.45 | 1,049,300 | +0.23(+2.03%) |
Dec 01, 2016 | 11.50 | 11.75 | 11.12 | 11.22 | 1,011,661 | -0.10(-0.89%) |
Nov 30, 2016 | 10.79 | 11.53 | 10.72 | 11.32 | 904,991 | +0.88(+8.47%) |
Nov 29, 2016 | 10.44 | 10.46 | 10.16 | 10.44 | 1,571,695 | -0.15(-1.43%) |
Nov 28, 2016 | 10.79 | 10.79 | 10.36 | 10.59 | 1,752,122 | -0.20(-1.87%) |
Nov 25, 2016 | 11.00 | 11.00 | 10.67 | 10.79 | 205,777 | -0.20(-1.84%) |
Nov 23, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.03(+0.23%) | |
Nov 22, 2016 | 11.17 | 11.25 | 10.86 | 10.97 | 790,185 | -0.25(-2.25%) |
Nov 21, 2016 | 11.42 | 11.50 | 11.15 | 11.22 | 556,530 | -0.15(-1.33%) |
Nov 18, 2016 | 11.25 | 11.42 | 11.07 | 11.37 | 892,090 | +0.23(+2.04%) |
Nov 17, 2016 | 11.12 | 11.22 | 10.92 | 11.15 | 391,061 | +0.18(+1.61%) |
Nov 16, 2016 | 11.27 | 11.27 | 10.94 | 10.97 | 268,805 | -0.28(-2.47%) |
Nov 15, 2016 | 10.87 | 11.53 | 10.82 | 11.25 | 748,670 | +0.43(+3.97%) |
Nov 14, 2016 | 10.41 | 10.92 | 10.39 | 10.82 | 1,127,340 | +0.51(+4.90%) |
Nov 11, 2016 | 10.24 | 10.34 | 10.03 | 10.31 | 469,708 | +0.05(+0.49%) |
Nov 10, 2016 | 10.16 | 10.34 | 10.11 | 10.26 | 481,975 | +0.10(+0.99%) |
Nov 09, 2016 | 9.757 | 10.21 | 9.746 | 10.16 | 460,949 | +0.15(+1.52%) |
Nov 08, 2016 | 10.03 | 10.14 | 9.934 | 10.01 | 243,550 | -0.05(-0.50%) |
Nov 07, 2016 | 10.06 | 10.16 | 10.00 | 10.06 | 440,022 | +0.15(+1.53%) |
Nov 04, 2016 | 9.782 | 10.21 | 9.681 | 9.908 | 740,019 | +0.38(+3.98%) |
Nov 03, 2016 | 9.529 | 9.681 | 9.355 | 9.529 | 1,309,663 | -0.05(-0.53%) |
Nov 02, 2016 | 9.800 | 9.898 | 9.261 | 9.580 | 692,875 | -0.22(-2.25%) |
Nov 01, 2016 | 9.825 | 9.923 | 9.727 | 9.800 | 466,266 | +0.00(+0.00%) |
Oct 31, 2016 | 9.947 | 10.02 | 9.604 | 9.800 | 664,182 | -0.20(-1.96%) |
Oct 28, 2016 | 9.972 | 10.27 | 9.874 | 9.996 | 915,285 | +0.05(+0.49%) |
Oct 27, 2016 | 9.996 | 10.29 | 9.898 | 9.947 | 328,350 | -0.05(-0.49%) |
Oct 26, 2016 | 10.02 | 10.24 | 9.898 | 9.996 | 757,346 | -0.10(-0.97%) |
Oct 25, 2016 | 10.17 | 10.31 | 10.05 | 10.09 | 178,324 | -0.17(-1.67%) |
Oct 24, 2016 | 10.46 | 10.56 | 10.02 | 10.27 | 402,467 | -0.17(-1.64%) |
Oct 21, 2016 | 10.29 | 10.56 | 10.24 | 10.44 | 354,956 | +0.10(+0.95%) |
Oct 20, 2016 | 10.07 | 10.39 | 10.02 | 10.34 | 350,880 | +0.17(+1.69%) |
Oct 19, 2016 | 10.14 | 10.19 | 9.923 | 10.17 | 374,990 | +0.10(+0.97%) |
Oct 18, 2016 | 10.19 | 10.19 | 9.898 | 10.07 | 239,308 | -0.02(-0.24%) |
Oct 17, 2016 | 9.996 | 10.12 | 9.947 | 10.09 | 302,185 | +0.14(+1.38%) |
Oct 14, 2016 | 10.04 | 10.20 | 9.874 | 9.957 | 305,803 | -0.08(-0.78%) |
Oct 13, 2016 | 10.06 | 10.20 | 9.928 | 10.04 | 1,982,086 | -0.09(-0.92%) |
Oct 12, 2016 | 10.00 | 10.29 | 9.937 | 10.13 | 767,144 | +0.09(+0.93%) |
Oct 11, 2016 | 10.04 | 10.14 | 9.898 | 10.04 | 1,189,336 | -0.06(-0.63%) |
Oct 10, 2016 | 9.898 | 10.13 | 9.864 | 10.10 | 351,535 | +0.26(+2.69%) |
Oct 07, 2016 | 10.01 | 10.01 | 9.732 | 9.834 | 1,054,897 | -0.14(-1.42%) |
Oct 06, 2016 | 10.05 | 10.16 | 9.800 | 9.977 | 370,135 | -0.07(-0.68%) |
Oct 05, 2016 | 10.15 | 10.20 | 9.859 | 10.05 | 796,472 | +0.02(+0.24%) |
Oct 04, 2016 | 10.28 | 10.40 | 9.981 | 10.02 | 401,475 | -0.22(-2.15%) |
Oct 03, 2016 | 10.50 | 10.50 | 10.17 | 10.24 | 337,436 | -0.17(-1.65%) |
Sep 30, 2016 | 10.63 | 10.67 | 10.40 | 10.41 | 622,423 | -0.18(-1.71%) |
Sep 29, 2016 | 10.54 | 10.70 | 10.14 | 10.59 | 556,751 | +0.16(+1.55%) |
Sep 28, 2016 | 10.05 | 10.68 | 10.05 | 10.43 | 615,244 | +0.49(+4.93%) |
Sep 27, 2016 | 10.02 | 10.08 | 9.820 | 9.942 | 187,621 | -0.19(-1.84%) |
Sep 26, 2016 | 10.23 | 10.32 | 10.10 | 10.13 | 453,436 | -0.02(-0.24%) |
Sep 23, 2016 | 10.08 | 10.36 | 10.06 | 10.15 | 330,352 | -0.05(-0.53%) |
Sep 22, 2016 | 10.14 | 10.23 | 9.986 | 10.21 | 196,901 | +0.17(+1.71%) |
Sep 21, 2016 | 10.01 | 10.13 | 9.830 | 10.04 | 366,821 | +0.14(+1.44%) |
Sep 20, 2016 | 10.05 | 10.13 | 9.756 | 9.893 | 181,470 | -0.17(-1.66%) |
Sep 19, 2016 | 10.17 | 10.26 | 10.02 | 10.06 | 189,152 | -0.06(-0.63%) |
Sep 16, 2016 | 9.692 | 10.12 | 9.663 | 10.12 | 376,378 | +0.30(+3.04%) |
Sep 15, 2016 | 9.898 | 10.00 | 9.732 | 9.825 | 342,746 | -0.07(-0.74%) |
Sep 14, 2016 | 9.820 | 10.37 | 9.820 | 9.898 | 375,535 | +0.03(+0.35%) |
Sep 13, 2016 | 10.29 | 10.39 | 9.751 | 9.864 | 642,360 | -0.50(-4.82%) |
Sep 12, 2016 | 10.19 | 10.59 | 10.03 | 10.36 | 263,671 | +0.04(+0.43%) |
Sep 09, 2016 | 10.57 | 10.59 | 10.19 | 10.32 | 273,947 | -0.32(-2.99%) |
Sep 08, 2016 | 10.56 | 10.76 | 10.56 | 10.64 | 327,168 | +0.14(+1.31%) |
Sep 07, 2016 | 10.36 | 10.55 | 10.29 | 10.50 | 276,018 | +0.11(+1.08%) |
Sep 06, 2016 | 10.27 | 10.53 | 10.19 | 10.39 | 256,712 | +0.14(+1.39%) |
Sep 02, 2016 | 10.22 | 10.25 | 10.25 | 10.25 | 560,400 | +0.05(+0.53%) |
Sep 01, 2016 | 10.12 | 10.25 | 9.874 | 10.19 | 264,502 | +0.00(+0.00%) |
Aug 31, 2016 | 10.46 | 10.54 | 10.05 | 10.19 | 451,189 | -0.35(-3.30%) |
Aug 30, 2016 | 10.29 | 10.57 | 10.28 | 10.54 | 460,220 | +0.23(+2.19%) |
Aug 29, 2016 | 10.28 | 10.33 | 10.04 | 10.31 | 366,262 | -0.01(-0.14%) |
Aug 26, 2016 | 10.46 | 10.67 | 10.29 | 10.33 | 266,624 | -0.16(-1.54%) |
Aug 25, 2016 | 10.65 | 10.77 | 10.46 | 10.49 | 274,481 | -0.23(-2.15%) |
Aug 24, 2016 | 10.66 | 10.85 | 10.58 | 10.72 | 424,457 | -0.02(-0.18%) |
Aug 23, 2016 | 10.54 | 10.80 | 10.54 | 10.74 | 540,263 | +0.21(+1.95%) |
Aug 22, 2016 | 10.46 | 10.68 | 10.37 | 10.54 | 200,391 | -0.02(-0.19%) |
Aug 19, 2016 | 10.71 | 10.77 | 10.49 | 10.55 | 265,253 | -0.16(-1.51%) |
Aug 18, 2016 | 10.32 | 10.78 | 10.32 | 10.72 | 424,553 | +0.41(+4.00%) |
Aug 17, 2016 | 10.37 | 10.40 | 10.12 | 10.30 | 343,201 | +0.02(+0.19%) |
Aug 16, 2016 | 10.36 | 10.44 | 10.27 | 10.29 | 520,666 | -0.11(-1.04%) |
Aug 15, 2016 | 10.54 | 10.58 | 10.31 | 10.39 | 407,500 | +0.00(+0.00%) |
Aug 12, 2016 | 10.40 | 10.46 | 10.31 | 10.39 | 644,803 | +0.08(+0.81%) |
Aug 11, 2016 | 10.30 | 10.31 | 10.16 | 10.31 | 260,563 | +0.07(+0.67%) |
Aug 10, 2016 | 10.17 | 10.40 | 10.17 | 10.24 | 446,897 | -0.06(-0.57%) |
Aug 09, 2016 | 10.44 | 10.53 | 10.27 | 10.30 | 401,408 | -0.08(-0.76%) |
Aug 08, 2016 | 10.38 | 10.53 | 10.30 | 10.38 | 761,481 | +0.08(+0.76%) |
Aug 05, 2016 | 10.22 | 10.39 | 10.19 | 10.30 | 538,288 | +0.08(+0.77%) |
Aug 04, 2016 | 10.23 | 10.42 | 10.03 | 10.22 | 354,895 | -0.01(-0.10%) |
Aug 03, 2016 | 9.800 | 10.23 | 9.604 | 10.23 | 935,425 | +0.15(+1.51%) |
Aug 02, 2016 | 10.11 | 10.44 | 9.818 | 10.08 | 845,628 | -0.09(-0.84%) |
Aug 01, 2016 | 10.47 | 10.49 | 10.06 | 10.17 | 787,456 | -0.38(-3.61%) |
Jul 29, 2016 | 10.09 | 10.58 | 10.01 | 10.55 | 607,541 | +0.45(+4.48%) |
Jul 28, 2016 | 10.14 | 10.23 | 9.932 | 10.09 | 457,982 | -0.05(-0.47%) |
Jul 27, 2016 | 10.01 | 10.22 | 9.965 | 10.14 | 568,824 | +0.20(+1.96%) |
Jul 26, 2016 | 9.865 | 10.10 | 9.789 | 9.946 | 600,167 | +0.08(+0.82%) |
Jul 25, 2016 | 9.870 | 9.974 | 9.827 | 9.865 | 709,633 | -0.11(-1.14%) |
Jul 22, 2016 | 9.908 | 10.10 | 9.908 | 9.979 | 410,676 | +0.05(+0.53%) |
Jul 21, 2016 | 10.07 | 10.28 | 9.827 | 9.927 | 721,853 | -0.10(-1.00%) |
Jul 20, 2016 | 9.913 | 10.09 | 9.784 | 10.03 | 424,381 | +0.07(+0.67%) |
Jul 19, 2016 | 10.09 | 10.09 | 9.880 | 9.960 | 329,554 | -0.13(-1.27%) |
Jul 18, 2016 | 9.841 | 10.17 | 9.609 | 10.09 | 381,276 | +0.36(+3.67%) |
Jul 15, 2016 | 9.732 | 9.803 | 9.627 | 9.732 | 240,171 | +0.09(+0.94%) |
Jul 14, 2016 | 9.765 | 9.789 | 9.527 | 9.641 | 542,307 | -0.02(-0.20%) |
Jul 13, 2016 | 9.694 | 9.870 | 9.503 | 9.660 | 386,936 | -0.14(-1.46%) |
Jul 12, 2016 | 9.522 | 10.07 | 9.470 | 9.803 | 909,325 | +0.48(+5.10%) |
Jul 11, 2016 | 9.356 | 9.437 | 9.284 | 9.327 | 678,643 | -0.00(-0.05%) |
Jul 08, 2016 | 9.422 | 9.213 | 9.194 | 9.332 | 677,534 | +0.12(+1.29%) |
Jul 07, 2016 | 9.308 | 9.502 | 9.128 | 9.213 | 794,925 | -0.02(-0.21%) |
Jul 06, 2016 | 9.056 | 9.313 | 8.946 | 9.232 | 575,232 | +0.06(+0.62%) |
Jul 05, 2016 | 9.161 | 9.351 | 8.889 | 9.175 | 1,206,557 | -0.37(-3.84%) |
Jul 01, 2016 | 9.575 | 9.541 | 9.541 | 9.541 | 824,163 | -0.06(-0.60%) |
Jun 30, 2016 | 9.737 | 9.760 | 9.446 | 9.599 | 757,577 | -0.17(-1.71%) |
Jun 29, 2016 | 9.932 | 10.08 | 9.760 | 9.765 | 432,064 | +0.01(+0.15%) |
Jun 28, 2016 | 9.594 | 9.965 | 9.522 | 9.751 | 479,069 | +0.48(+5.13%) |
Jun 27, 2016 | 9.570 | 9.675 | 9.088 | 9.275 | 1,034,010 | -0.45(-4.65%) |
Jun 24, 2016 | 9.637 | 9.994 | 9.599 | 9.727 | 536,687 | -0.42(-4.13%) |
Jun 23, 2016 | 10.10 | 10.18 | 9.932 | 10.15 | 525,263 | +0.17(+1.67%) |
Jun 22, 2016 | 10.16 | 10.44 | 9.941 | 9.979 | 819,070 | -0.17(-1.69%) |
Jun 21, 2016 | 9.837 | 10.19 | 9.551 | 10.15 | 949,508 | +0.18(+1.77%) |
Jun 20, 2016 | 10.12 | 10.29 | 9.903 | 9.975 | 755,374 | -0.09(-0.90%) |
Jun 17, 2016 | 9.760 | 10.14 | 9.760 | 10.07 | 959,787 | +0.40(+4.14%) |
Jun 16, 2016 | 9.670 | 9.722 | 9.356 | 9.665 | 551,255 | -0.06(-0.64%) |
Jun 15, 2016 | 9.570 | 9.794 | 9.384 | 9.727 | 631,476 | +0.08(+0.84%) |
Jun 14, 2016 | 10.04 | 10.23 | 9.541 | 9.646 | 907,604 | -0.49(-4.79%) |
Jun 13, 2016 | 10.13 | 10.36 | 10.00 | 10.13 | 760,402 | -0.17(-1.62%) |
Jun 10, 2016 | 10.54 | 10.72 | 10.27 | 10.30 | 922,124 | -0.49(-4.50%) |
Jun 09, 2016 | 10.73 | 10.86 | 10.35 | 10.78 | 1,101,888 | -0.14(-1.26%) |
Jun 08, 2016 | 10.98 | 11.08 | 10.85 | 10.92 | 1,001,083 | +0.04(+0.39%) |
Jun 07, 2016 | 11.07 | 11.16 | 10.72 | 10.88 | 798,833 | -0.07(-0.61%) |
Jun 06, 2016 | 11.04 | 11.23 | 10.80 | 10.95 | 1,456,534 | +0.19(+1.77%) |
Jun 03, 2016 | 11.05 | 11.13 | 10.67 | 10.76 | 1,295,190 | -0.14(-1.31%) |
Jun 02, 2016 | 10.21 | 10.98 | 10.17 | 10.90 | 2,108,086 | +0.45(+4.33%) |
Jun 01, 2016 | 10.12 | 10.68 | 10.12 | 10.45 | 1,421,230 | +0.17(+1.67%) |
May 31, 2016 | 10.33 | 10.79 | 10.15 | 10.27 | 1,562,636 | -0.00(-0.05%) |
May 27, 2016 | 10.30 | 10.28 | 10.28 | 10.28 | 740,991 | -0.07(-0.64%) |
May 26, 2016 | 10.15 | 10.37 | 10.01 | 10.35 | 2,149,867 | +0.25(+2.45%) |
May 25, 2016 | 9.651 | 10.19 | 9.651 | 10.10 | 2,686,653 | +0.51(+5.37%) |
May 24, 2016 | 9.522 | 9.865 | 9.384 | 9.584 | 2,288,516 | +0.10(+1.11%) |
May 23, 2016 | 8.737 | 9.484 | 8.618 | 9.480 | 1,980,496 | +0.73(+8.38%) |
May 20, 2016 | 8.656 | 8.799 | 8.515 | 8.746 | 463,615 | +0.13(+1.49%) |
May 19, 2016 | 8.332 | 8.780 | 8.223 | 8.618 | 542,689 | +0.26(+3.13%) |
May 18, 2016 | 8.437 | 8.701 | 8.304 | 8.356 | 521,170 | -0.10(-1.18%) |
May 17, 2016 | 8.689 | 8.959 | 8.423 | 8.456 | 1,342,534 | -0.26(-2.95%) |
May 16, 2016 | 8.189 | 8.922 | 8.189 | 8.713 | 1,081,918 | +0.55(+6.77%) |
May 13, 2016 | 8.170 | 8.449 | 8.046 | 8.161 | 1,030,803 | -0.03(-0.41%) |
May 12, 2016 | 8.494 | 8.542 | 7.977 | 8.194 | 573,783 | -0.15(-1.77%) |
May 11, 2016 | 8.313 | 8.680 | 8.204 | 8.342 | 1,229,354 | -0.00(-0.06%) |
May 10, 2016 | 8.256 | 8.423 | 8.104 | 8.346 | 1,370,039 | +0.13(+1.56%) |
May 09, 2016 | 8.156 | 8.223 | 7.689 | 8.218 | 2,140,210 | +0.03(+0.41%) |
May 06, 2016 | 8.137 | 8.427 | 8.099 | 8.184 | 731,775 | +0.01(+0.12%) |
May 05, 2016 | 8.494 | 8.608 | 8.113 | 8.175 | 1,208,307 | -0.15(-1.83%) |
May 04, 2016 | 8.418 | 8.708 | 8.118 | 8.327 | 1,208,263 | +0.31(+3.92%) |
May 03, 2016 | 8.188 | 8.229 | 7.742 | 8.013 | 2,932,333 | -0.27(-3.27%) |