Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.700 | 6.800 | 6.500 | 6.650 | 58,650 | -0.10(-1.48%) |
Feb 27, 2017 | 6.750 | 6.800 | 6.650 | 6.750 | 23,032 | -0.05(-0.74%) |
Feb 24, 2017 | 6.750 | 6.900 | 6.750 | 6.800 | 19,645 | -0.05(-0.73%) |
Feb 23, 2017 | 6.950 | 7.100 | 6.800 | 6.850 | 92,855 | +0.05(+0.74%) |
Feb 22, 2017 | 7.050 | 7.200 | 6.650 | 6.800 | 179,052 | -0.20(-2.86%) |
Feb 21, 2017 | 7.200 | 7.250 | 7.000 | 7.000 | 51,380 | -0.20(-2.78%) |
Feb 17, 2017 | 7.200 | 7.200 | 7.200 | 0 | +0.45(+6.67%) | |
Feb 16, 2017 | 7.050 | 7.200 | 6.750 | 6.750 | 89,807 | -0.40(-5.59%) |
Feb 15, 2017 | 6.850 | 7.182 | 6.800 | 7.150 | 87,977 | +0.30(+4.38%) |
Feb 14, 2017 | 6.750 | 6.900 | 6.700 | 6.850 | 30,676 | +0.10(+1.48%) |
Feb 13, 2017 | 6.850 | 6.850 | 6.600 | 6.750 | 24,205 | -0.15(-2.17%) |
Feb 10, 2017 | 6.700 | 7.000 | 6.700 | 6.900 | 67,792 | +0.20(+2.99%) |
Feb 09, 2017 | 6.500 | 6.800 | 6.450 | 6.700 | 63,982 | +0.20(+3.08%) |
Feb 08, 2017 | 6.500 | 6.600 | 6.350 | 6.500 | 46,236 | +0.05(+0.78%) |
Feb 07, 2017 | 6.450 | 6.450 | 6.350 | 6.450 | 23,775 | +0.05(+0.78%) |
Feb 06, 2017 | 6.500 | 6.575 | 6.350 | 6.400 | 24,435 | -0.20(-3.03%) |
Feb 03, 2017 | 6.500 | 6.600 | 6.388 | 6.600 | 23,421 | +0.10(+1.54%) |
Feb 02, 2017 | 6.600 | 6.600 | 6.450 | 6.500 | 24,731 | -0.10(-1.52%) |
Feb 01, 2017 | 6.600 | 6.600 | 6.500 | 6.600 | 36,406 | +0.00(+0.00%) |
Jan 31, 2017 | 6.500 | 6.600 | 6.400 | 6.600 | 28,700 | +0.05(+0.76%) |
Jan 30, 2017 | 6.700 | 6.700 | 6.500 | 6.550 | 54,087 | -0.10(-1.50%) |
Jan 27, 2017 | 6.950 | 7.050 | 6.550 | 6.650 | 93,646 | -0.35(-5.00%) |
Jan 26, 2017 | 6.800 | 7.100 | 6.650 | 7.000 | 231,160 | +0.20(+2.94%) |
Jan 25, 2017 | 6.600 | 6.800 | 6.500 | 6.800 | 40,137 | +0.30(+4.62%) |
Jan 24, 2017 | 6.550 | 6.600 | 6.400 | 6.500 | 73,354 | +0.00(+0.00%) |
Jan 23, 2017 | 6.750 | 6.750 | 6.450 | 6.500 | 41,908 | -0.15(-2.26%) |
Jan 20, 2017 | 6.550 | 6.699 | 6.500 | 6.650 | 63,904 | +0.10(+1.53%) |
Jan 19, 2017 | 6.850 | 6.875 | 6.450 | 6.550 | 125,107 | -0.30(-4.38%) |
Jan 18, 2017 | 6.850 | 6.950 | 6.700 | 6.850 | 180,904 | +0.00(+0.00%) |
Jan 17, 2017 | 6.800 | 6.950 | 6.700 | 6.850 | 64,331 | +0.10(+1.48%) |
Jan 13, 2017 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) | |
Jan 12, 2017 | 6.800 | 6.850 | 6.700 | 6.850 | 87,305 | +0.00(+0.00%) |
Jan 11, 2017 | 6.800 | 6.900 | 6.700 | 6.850 | 46,732 | +0.05(+0.74%) |
Jan 10, 2017 | 6.850 | 6.900 | 6.650 | 6.800 | 134,188 | +0.00(+0.00%) |
Jan 09, 2017 | 6.750 | 6.850 | 6.500 | 6.800 | 76,664 | +0.10(+1.49%) |
Jan 06, 2017 | 6.950 | 7.000 | 6.500 | 6.700 | 98,391 | -0.10(-1.47%) |
Jan 05, 2017 | 6.700 | 6.825 | 6.400 | 6.800 | 109,640 | +0.15(+2.26%) |
Jan 04, 2017 | 6.400 | 6.750 | 6.301 | 6.650 | 155,359 | +0.30(+4.72%) |
Jan 03, 2017 | 6.950 | 6.966 | 6.350 | 6.350 | 193,409 | -0.50(-7.30%) |
Dec 30, 2016 | 6.850 | 6.850 | 6.850 | 0 | +0.10(+1.48%) | |
Dec 29, 2016 | 6.650 | 6.850 | 6.650 | 6.750 | 176,618 | +0.00(+0.00%) |
Dec 28, 2016 | 6.850 | 6.850 | 6.600 | 6.750 | 127,832 | -0.05(-0.74%) |
Dec 27, 2016 | 6.900 | 6.950 | 6.700 | 6.800 | 262,836 | +0.00(+0.00%) |
Dec 23, 2016 | 6.800 | 6.800 | 6.800 | 0 | -0.50(-6.85%) | |
Dec 22, 2016 | 7.700 | 7.700 | 7.300 | 7.300 | 199,400 | -0.40(-5.19%) |
Dec 21, 2016 | 7.650 | 7.700 | 7.500 | 7.700 | 163,027 | +0.10(+1.32%) |
Dec 20, 2016 | 7.500 | 7.650 | 7.350 | 7.600 | 315,113 | +0.05(+0.66%) |
Dec 19, 2016 | 7.300 | 7.550 | 7.300 | 7.550 | 213,293 | +0.35(+4.86%) |
Dec 16, 2016 | 7.100 | 7.250 | 7.100 | 7.200 | 135,224 | +0.10(+1.41%) |
Dec 15, 2016 | 7.100 | 7.250 | 7.000 | 7.100 | 460,590 | +0.00(+0.00%) |
Dec 14, 2016 | 7.100 | 7.250 | 7.000 | 7.100 | 278,929 | -0.05(-0.70%) |
Dec 13, 2016 | 6.800 | 7.250 | 6.750 | 7.150 | 466,123 | +0.05(+0.70%) |
Dec 12, 2016 | 7.050 | 7.100 | 7.000 | 7.100 | 788,930 | +0.25(+3.65%) |
Dec 09, 2016 | 7.950 | 7.950 | 6.750 | 6.850 | 874,734 | -2.45(-26.34%) |
Dec 08, 2016 | 9.100 | 9.550 | 9.000 | 9.300 | 199,654 | +0.15(+1.64%) |
Dec 07, 2016 | 9.400 | 9.500 | 9.050 | 9.150 | 80,244 | -0.30(-3.17%) |
Dec 06, 2016 | 9.600 | 10.00 | 9.350 | 9.450 | 20,069 | -0.10(-1.05%) |
Dec 05, 2016 | 9.550 | 9.700 | 9.450 | 9.550 | 56,460 | +0.10(+1.06%) |
Dec 02, 2016 | 9.500 | 9.550 | 9.400 | 9.450 | 42,207 | +0.05(+0.53%) |
Dec 01, 2016 | 9.550 | 9.650 | 9.350 | 9.400 | 47,408 | -0.15(-1.57%) |
Nov 30, 2016 | 10.05 | 10.10 | 9.550 | 9.550 | 43,607 | -0.45(-4.50%) |
Nov 29, 2016 | 9.971 | 10.10 | 9.950 | 10.00 | 31,353 | +0.05(+0.50%) |
Nov 28, 2016 | 10.10 | 10.14 | 9.950 | 9.950 | 19,127 | -0.10(-1.00%) |
Nov 25, 2016 | 10.40 | 10.45 | 9.950 | 10.05 | 21,892 | -0.35(-3.37%) |
Nov 23, 2016 | 10.40 | 10.40 | 10.40 | 0 | -0.10(-0.95%) | |
Nov 22, 2016 | 10.55 | 10.75 | 10.25 | 10.50 | 54,189 | -0.05(-0.47%) |
Nov 21, 2016 | 10.75 | 10.80 | 10.50 | 10.55 | 60,302 | +0.15(+1.44%) |
Nov 18, 2016 | 10.50 | 10.85 | 10.40 | 10.40 | 94,638 | -0.05(-0.48%) |
Nov 17, 2016 | 10.40 | 10.65 | 10.40 | 10.45 | 83,456 | +0.10(+0.97%) |
Nov 16, 2016 | 10.40 | 10.60 | 10.25 | 10.35 | 60,004 | -0.10(-0.96%) |
Nov 15, 2016 | 10.30 | 10.60 | 10.25 | 10.45 | 26,954 | +0.10(+0.97%) |
Nov 14, 2016 | 10.60 | 10.95 | 10.20 | 10.35 | 16,535 | -0.15(-1.43%) |
Nov 11, 2016 | 10.50 | 10.76 | 10.35 | 10.50 | 21,840 | +0.05(+0.48%) |
Nov 10, 2016 | 10.45 | 10.50 | 10.30 | 10.45 | 18,981 | +0.00(+0.00%) |
Nov 09, 2016 | 10.15 | 10.94 | 10.10 | 10.45 | 22,328 | +0.10(+0.97%) |
Nov 08, 2016 | 10.40 | 10.45 | 10.05 | 10.35 | 17,300 | -0.15(-1.43%) |
Nov 07, 2016 | 10.25 | 10.50 | 10.05 | 10.50 | 18,298 | +0.45(+4.48%) |
Nov 04, 2016 | 10.05 | 10.25 | 9.950 | 10.05 | 73,465 | -0.15(-1.47%) |
Nov 03, 2016 | 10.50 | 10.50 | 10.05 | 10.20 | 33,739 | -0.20(-1.92%) |
Nov 02, 2016 | 10.65 | 11.20 | 10.35 | 10.40 | 42,611 | -0.25(-2.35%) |
Nov 01, 2016 | 10.50 | 10.85 | 10.35 | 10.65 | 29,947 | +0.10(+0.95%) |
Oct 31, 2016 | 10.50 | 10.73 | 10.35 | 10.55 | 38,505 | +0.05(+0.48%) |
Oct 28, 2016 | 10.95 | 10.95 | 10.50 | 10.50 | 120,752 | -0.50(-4.55%) |
Oct 27, 2016 | 11.00 | 11.07 | 10.95 | 11.00 | 52,850 | -0.03(-0.23%) |
Oct 26, 2016 | 11.20 | 11.70 | 11.00 | 11.03 | 33,551 | -0.17(-1.56%) |
Oct 25, 2016 | 11.65 | 11.65 | 11.00 | 11.20 | 125,476 | -0.50(-4.27%) |
Oct 24, 2016 | 12.20 | 12.20 | 11.55 | 11.70 | 176,003 | -0.41(-3.41%) |
Oct 21, 2016 | 12.70 | 12.70 | 12.10 | 12.11 | 43,899 | -0.69(-5.37%) |
Oct 20, 2016 | 12.70 | 12.80 | 12.57 | 12.80 | 17,760 | +0.00(+0.00%) |
Oct 19, 2016 | 12.60 | 12.80 | 12.45 | 12.80 | 21,760 | +0.30(+2.40%) |
Oct 18, 2016 | 12.50 | 12.50 | 12.30 | 12.50 | 18,074 | +0.05(+0.40%) |
Oct 17, 2016 | 12.75 | 12.75 | 12.25 | 12.45 | 26,944 | +0.06(+0.48%) |
Oct 14, 2016 | 12.80 | 12.80 | 12.39 | 12.39 | 11,334 | -0.32(-2.52%) |
Oct 13, 2016 | 12.55 | 12.88 | 12.55 | 12.71 | 28,155 | -0.04(-0.31%) |
Oct 12, 2016 | 12.56 | 12.75 | 12.49 | 12.75 | 16,709 | +0.10(+0.79%) |
Oct 11, 2016 | 12.60 | 12.70 | 12.50 | 12.65 | 29,903 | +0.02(+0.16%) |
Oct 10, 2016 | 12.65 | 12.69 | 12.55 | 12.63 | 8,503 | +0.17(+1.36%) |
Oct 07, 2016 | 12.58 | 12.66 | 12.17 | 12.46 | 38,068 | -0.14(-1.11%) |
Oct 06, 2016 | 12.45 | 12.74 | 12.36 | 12.60 | 35,655 | +0.13(+1.04%) |
Oct 05, 2016 | 12.32 | 12.54 | 12.25 | 12.47 | 35,817 | +0.20(+1.63%) |
Oct 04, 2016 | 12.27 | 12.32 | 12.15 | 12.27 | 18,065 | +0.01(+0.08%) |
Oct 03, 2016 | 12.34 | 12.34 | 12.16 | 12.26 | 68,048 | -0.06(-0.49%) |
Sep 30, 2016 | 12.26 | 12.38 | 12.25 | 12.32 | 21,136 | -0.05(-0.40%) |
Sep 29, 2016 | 12.57 | 12.59 | 12.34 | 12.37 | 26,076 | -0.30(-2.37%) |
Sep 28, 2016 | 12.61 | 12.74 | 12.47 | 12.67 | 64,935 | +0.02(+0.16%) |
Sep 27, 2016 | 12.49 | 12.65 | 12.06 | 12.65 | 50,122 | +0.23(+1.85%) |
Sep 26, 2016 | 12.51 | 12.72 | 12.18 | 12.42 | 73,047 | -0.12(-0.96%) |
Sep 23, 2016 | 12.17 | 12.56 | 12.08 | 12.54 | 133,479 | +0.39(+3.21%) |
Sep 22, 2016 | 12.37 | 12.38 | 12.10 | 12.15 | 141,039 | -0.17(-1.38%) |
Sep 21, 2016 | 12.40 | 12.50 | 12.17 | 12.32 | 96,492 | -0.10(-0.81%) |
Sep 20, 2016 | 12.42 | 12.50 | 12.25 | 12.42 | 82,350 | +0.00(+0.00%) |
Sep 19, 2016 | 12.50 | 12.50 | 12.29 | 12.42 | 107,290 | +0.00(+0.00%) |
Sep 16, 2016 | 12.51 | 12.54 | 12.15 | 12.42 | 57,743 | -0.09(-0.72%) |
Sep 15, 2016 | 12.25 | 12.64 | 12.16 | 12.51 | 53,833 | +0.33(+2.71%) |
Sep 14, 2016 | 12.09 | 12.22 | 12.07 | 12.18 | 97,500 | +0.05(+0.41%) |
Sep 13, 2016 | 12.40 | 12.44 | 12.07 | 12.13 | 28,979 | -0.27(-2.18%) |
Sep 12, 2016 | 12.63 | 12.63 | 12.22 | 12.40 | 53,605 | -0.25(-1.98%) |
Sep 09, 2016 | 12.58 | 12.81 | 12.48 | 12.65 | 59,977 | +0.01(+0.08%) |
Sep 08, 2016 | 12.50 | 13.05 | 12.06 | 12.64 | 68,482 | -0.54(-4.10%) |
Sep 07, 2016 | 13.41 | 13.49 | 12.72 | 13.18 | 62,199 | -0.24(-1.79%) |
Sep 06, 2016 | 13.42 | 13.48 | 13.20 | 13.42 | 16,716 | +0.03(+0.22%) |
Sep 02, 2016 | 13.63 | 13.39 | 13.39 | 13.39 | 33,300 | -0.12(-0.89%) |
Sep 01, 2016 | 13.58 | 13.85 | 13.47 | 13.51 | 20,916 | -0.06(-0.44%) |
Aug 31, 2016 | 13.70 | 13.75 | 13.40 | 13.57 | 21,511 | -0.11(-0.80%) |
Aug 30, 2016 | 13.63 | 13.80 | 13.60 | 13.68 | 17,907 | +0.00(+0.00%) |
Aug 29, 2016 | 13.57 | 13.85 | 13.49 | 13.68 | 33,039 | +0.11(+0.81%) |
Aug 26, 2016 | 13.50 | 13.68 | 13.50 | 13.57 | 41,494 | +0.10(+0.74%) |
Aug 25, 2016 | 13.59 | 13.72 | 13.22 | 13.47 | 73,638 | -0.20(-1.46%) |
Aug 24, 2016 | 13.72 | 13.78 | 13.56 | 13.67 | 16,174 | +0.01(+0.07%) |
Aug 23, 2016 | 13.75 | 13.79 | 13.51 | 13.66 | 41,145 | +0.00(+0.00%) |
Aug 22, 2016 | 13.79 | 13.82 | 13.53 | 13.66 | 54,781 | -0.10(-0.73%) |
Aug 19, 2016 | 13.53 | 13.80 | 13.53 | 13.76 | 55,090 | +0.15(+1.10%) |
Aug 18, 2016 | 13.68 | 13.85 | 13.50 | 13.61 | 12,844 | -0.12(-0.87%) |
Aug 17, 2016 | 13.69 | 13.93 | 13.64 | 13.73 | 15,941 | -0.13(-0.94%) |
Aug 16, 2016 | 13.94 | 13.95 | 13.83 | 13.86 | 29,877 | -0.07(-0.50%) |
Aug 15, 2016 | 13.95 | 13.95 | 13.78 | 13.93 | 37,411 | +0.02(+0.14%) |
Aug 12, 2016 | 13.69 | 13.95 | 13.69 | 13.91 | 16,964 | +0.17(+1.24%) |
Aug 11, 2016 | 13.91 | 13.92 | 13.67 | 13.74 | 12,366 | +0.12(+0.88%) |
Aug 10, 2016 | 13.88 | 13.95 | 13.62 | 13.62 | 21,384 | -0.16(-1.16%) |
Aug 09, 2016 | 13.95 | 13.95 | 13.77 | 13.78 | 15,434 | -0.12(-0.86%) |
Aug 08, 2016 | 13.94 | 13.95 | 13.83 | 13.90 | 12,626 | -0.01(-0.07%) |
Aug 05, 2016 | 13.89 | 13.95 | 13.86 | 13.91 | 58,012 | +0.06(+0.43%) |
Aug 04, 2016 | 13.59 | 13.89 | 13.56 | 13.85 | 20,916 | +0.21(+1.54%) |
Aug 03, 2016 | 13.50 | 13.82 | 13.45 | 13.64 | 17,256 | +0.08(+0.59%) |
Aug 02, 2016 | 13.54 | 13.56 | 13.19 | 13.56 | 33,503 | +0.19(+1.42%) |
Aug 01, 2016 | 13.41 | 13.47 | 13.07 | 13.37 | 18,074 | -0.05(-0.37%) |
Jul 29, 2016 | 13.04 | 13.58 | 12.86 | 13.42 | 50,788 | +0.38(+2.91%) |
Jul 28, 2016 | 13.78 | 13.94 | 12.76 | 13.04 | 86,235 | -0.68(-4.96%) |
Jul 27, 2016 | 13.95 | 13.95 | 13.72 | 13.72 | 24,748 | -0.22(-1.58%) |
Jul 26, 2016 | 13.95 | 13.98 | 13.70 | 13.94 | 141,929 | +0.00(+0.00%) |
Jul 25, 2016 | 13.92 | 13.95 | 13.90 | 13.94 | 31,990 | +0.01(+0.07%) |
Jul 22, 2016 | 13.67 | 13.95 | 13.67 | 13.93 | 31,078 | +0.08(+0.58%) |
Jul 21, 2016 | 13.76 | 13.94 | 13.76 | 13.85 | 32,018 | -0.05(-0.36%) |
Jul 20, 2016 | 13.87 | 14.10 | 13.81 | 13.90 | 124,023 | +0.03(+0.22%) |
Jul 19, 2016 | 13.75 | 13.95 | 13.70 | 13.87 | 64,280 | +0.08(+0.58%) |
Jul 18, 2016 | 13.65 | 13.85 | 13.56 | 13.79 | 52,064 | +0.07(+0.51%) |
Jul 15, 2016 | 13.67 | 13.87 | 13.54 | 13.72 | 54,995 | -0.01(-0.07%) |
Jul 14, 2016 | 13.92 | 13.92 | 13.52 | 13.73 | 54,281 | -0.15(-1.08%) |
Jul 13, 2016 | 13.92 | 13.93 | 13.71 | 13.88 | 63,085 | -0.02(-0.14%) |
Jul 12, 2016 | 13.87 | 13.95 | 13.67 | 13.90 | 130,086 | +0.27(+1.98%) |
Jul 11, 2016 | 13.90 | 13.90 | 13.59 | 13.63 | 49,129 | -0.21(-1.52%) |
Jul 08, 2016 | 13.87 | 13.93 | 13.76 | 13.84 | 54,832 | -0.03(-0.22%) |
Jul 07, 2016 | 13.98 | 14.30 | 13.65 | 13.87 | 142,660 | +0.52(+3.90%) |
Jul 05, 2016 | 13.85 | 13.85 | 13.33 | 13.35 | 52,217 | -0.56(-4.03%) |
Jul 01, 2016 | 13.65 | 13.91 | 13.91 | 13.91 | 162,700 | +0.28(+2.05%) |
Jun 30, 2016 | 13.15 | 13.75 | 13.01 | 13.63 | 148,945 | +0.45(+3.41%) |
Jun 29, 2016 | 12.89 | 13.20 | 12.87 | 13.18 | 77,357 | +0.37(+2.89%) |
Jun 28, 2016 | 13.00 | 13.20 | 12.71 | 12.81 | 71,389 | -0.13(-1.00%) |
Jun 27, 2016 | 12.67 | 13.15 | 12.67 | 12.94 | 74,864 | +0.15(+1.17%) |
Jun 24, 2016 | 12.42 | 13.20 | 12.30 | 12.79 | 71,372 | -0.16(-1.24%) |
Jun 23, 2016 | 13.05 | 13.06 | 12.83 | 12.95 | 28,644 | -0.01(-0.08%) |
Jun 22, 2016 | 12.92 | 13.11 | 12.86 | 12.96 | 35,104 | +0.00(+0.00%) |
Jun 21, 2016 | 12.90 | 13.00 | 12.83 | 12.96 | 63,420 | +0.03(+0.23%) |
Jun 20, 2016 | 12.79 | 13.00 | 12.68 | 12.93 | 81,585 | +0.18(+1.41%) |
Jun 17, 2016 | 12.61 | 12.81 | 12.31 | 12.75 | 80,008 | +0.10(+0.79%) |
Jun 16, 2016 | 12.47 | 12.76 | 12.29 | 12.65 | 64,152 | +0.12(+0.96%) |
Jun 15, 2016 | 12.10 | 12.62 | 12.04 | 12.53 | 94,269 | +0.56(+4.68%) |
Jun 14, 2016 | 11.75 | 12.04 | 11.75 | 11.97 | 40,274 | +0.15(+1.27%) |
Jun 13, 2016 | 12.25 | 12.28 | 11.75 | 11.82 | 59,608 | -0.50(-4.06%) |
Jun 10, 2016 | 12.20 | 12.67 | 12.15 | 12.32 | 101,702 | +0.08(+0.65%) |
Jun 09, 2016 | 12.32 | 12.35 | 11.77 | 12.24 | 598,030 | +0.34(+2.86%) |
Jun 08, 2016 | 11.75 | 12.00 | 11.59 | 11.90 | 73,096 | +0.13(+1.10%) |
Jun 07, 2016 | 11.70 | 11.94 | 11.69 | 11.77 | 37,210 | +0.06(+0.51%) |
Jun 06, 2016 | 11.42 | 11.79 | 11.41 | 11.71 | 30,562 | +0.02(+0.17%) |
Jun 03, 2016 | 11.91 | 11.91 | 11.69 | 11.69 | 11,837 | -0.17(-1.43%) |
Jun 02, 2016 | 11.79 | 12.00 | 11.79 | 11.86 | 37,008 | +0.13(+1.11%) |
Jun 01, 2016 | 11.85 | 11.95 | 11.61 | 11.73 | 39,315 | -0.08(-0.68%) |
May 31, 2016 | 11.92 | 11.95 | 11.77 | 11.81 | 9,868 | -0.05(-0.42%) |
May 27, 2016 | 11.75 | 11.86 | 11.86 | 11.86 | 27,600 | +0.03(+0.25%) |
May 26, 2016 | 11.80 | 11.98 | 11.80 | 11.83 | 29,215 | +0.00(+0.00%) |
May 25, 2016 | 11.73 | 11.96 | 11.64 | 11.83 | 33,619 | +0.07(+0.60%) |
May 24, 2016 | 11.20 | 11.85 | 11.20 | 11.76 | 66,220 | +0.58(+5.19%) |
May 23, 2016 | 11.08 | 11.57 | 11.08 | 11.18 | 19,354 | +0.02(+0.18%) |
May 20, 2016 | 11.30 | 11.37 | 11.11 | 11.16 | 19,037 | -0.01(-0.09%) |
May 19, 2016 | 11.32 | 11.44 | 11.11 | 11.17 | 31,160 | -0.13(-1.15%) |
May 18, 2016 | 11.46 | 11.51 | 11.10 | 11.30 | 40,379 | -0.12(-1.05%) |
May 17, 2016 | 11.78 | 11.93 | 11.35 | 11.42 | 46,845 | -0.42(-3.55%) |
May 16, 2016 | 11.75 | 11.99 | 11.57 | 11.84 | 35,011 | +0.08(+0.68%) |
May 13, 2016 | 11.83 | 11.93 | 11.61 | 11.76 | 30,904 | -0.06(-0.51%) |
May 12, 2016 | 11.95 | 11.96 | 11.79 | 11.82 | 37,956 | -0.12(-1.01%) |
May 11, 2016 | 12.02 | 12.03 | 11.77 | 11.94 | 58,005 | -0.05(-0.42%) |
May 10, 2016 | 12.02 | 12.02 | 11.86 | 11.99 | 69,237 | +0.05(+0.42%) |
May 09, 2016 | 11.56 | 12.08 | 11.56 | 11.94 | 100,697 | +0.00(+0.00%) |
May 06, 2016 | 11.71 | 12.01 | 11.63 | 11.94 | 86,080 | +0.20(+1.70%) |
May 05, 2016 | 11.86 | 11.89 | 11.74 | 11.74 | 43,753 | -0.04(-0.34%) |
May 04, 2016 | 11.71 | 11.83 | 11.63 | 11.78 | 52,074 | +0.08(+0.68%) |
May 03, 2016 | 11.45 | 11.99 | 11.20 | 11.70 | 142,660 | +0.09(+0.78%) |
May 02, 2016 | 11.13 | 11.95 | 10.76 | 11.61 | 143,134 | +0.40(+3.57%) |
Apr 29, 2016 | 11.00 | 11.40 | 10.69 | 11.21 | 173,597 | -0.22(-1.92%) |
Apr 28, 2016 | 11.50 | 11.66 | 11.34 | 11.43 | 218,345 | -0.10(-0.87%) |
Apr 27, 2016 | 11.00 | 11.65 | 10.98 | 11.53 | 320,199 | +0.52(+4.72%) |
Apr 26, 2016 | 10.94 | 11.08 | 10.94 | 11.01 | 162,436 | +0.04(+0.36%) |
Apr 25, 2016 | 11.06 | 11.44 | 10.83 | 10.97 | 36,111 | -0.16(-1.44%) |
Apr 22, 2016 | 11.01 | 11.32 | 10.97 | 11.13 | 260,894 | +0.14(+1.27%) |
Apr 21, 2016 | 10.95 | 11.19 | 10.83 | 10.99 | 195,038 | +0.15(+1.38%) |
Apr 20, 2016 | 10.62 | 10.96 | 10.48 | 10.84 | 152,021 | +0.21(+1.98%) |
Apr 19, 2016 | 11.00 | 11.19 | 10.50 | 10.63 | 192,962 | -0.18(-1.67%) |
Apr 18, 2016 | 11.15 | 11.20 | 10.80 | 10.81 | 130,533 | -0.38(-3.40%) |
Apr 15, 2016 | 11.15 | 11.85 | 11.09 | 11.19 | 279,262 | -0.06(-0.53%) |
Apr 14, 2016 | 11.23 | 11.38 | 11.05 | 11.25 | 51,737 | +0.09(+0.81%) |
Apr 13, 2016 | 12.00 | 12.01 | 10.65 | 11.16 | 162,215 | -0.69(-5.82%) |
Apr 12, 2016 | 11.98 | 11.99 | 11.80 | 11.85 | 38,227 | -0.07(-0.59%) |
Apr 11, 2016 | 12.07 | 12.07 | 11.90 | 11.92 | 15,598 | -0.14(-1.16%) |
Apr 08, 2016 | 12.00 | 12.10 | 11.95 | 12.06 | 51,508 | +0.12(+1.01%) |
Apr 07, 2016 | 11.95 | 12.03 | 11.83 | 11.94 | 20,449 | -0.07(-0.58%) |
Apr 06, 2016 | 12.00 | 12.03 | 11.89 | 12.01 | 15,153 | +0.09(+0.76%) |
Apr 05, 2016 | 11.75 | 12.02 | 11.75 | 11.92 | 17,813 | -0.08(-0.67%) |
Apr 04, 2016 | 11.78 | 12.06 | 11.60 | 12.00 | 31,939 | +0.16(+1.35%) |
Apr 01, 2016 | 12.00 | 12.04 | 11.72 | 11.84 | 27,736 | -0.27(-2.23%) |
Mar 31, 2016 | 11.97 | 12.11 | 11.94 | 12.11 | 34,065 | +0.12(+1.00%) |
Mar 30, 2016 | 11.89 | 12.03 | 11.86 | 11.99 | 36,771 | +0.00(+0.00%) |
Mar 29, 2016 | 11.22 | 12.08 | 11.22 | 11.99 | 37,736 | +0.71(+6.29%) |
Mar 28, 2016 | 11.58 | 11.74 | 11.10 | 11.28 | 25,296 | -0.24(-2.08%) |
Mar 24, 2016 | 11.50 | 11.52 | 11.52 | 11.52 | 13,100 | -0.07(-0.60%) |
Mar 23, 2016 | 11.65 | 11.96 | 11.49 | 11.59 | 35,809 | -0.12(-1.02%) |
Mar 22, 2016 | 11.79 | 11.79 | 11.52 | 11.71 | 37,399 | -0.17(-1.43%) |
Mar 21, 2016 | 11.94 | 12.00 | 11.71 | 11.88 | 26,810 | -0.07(-0.59%) |
Mar 18, 2016 | 12.00 | 12.03 | 11.91 | 11.95 | 39,697 | -0.06(-0.50%) |
Mar 17, 2016 | 12.13 | 12.15 | 11.94 | 12.01 | 34,463 | -0.17(-1.40%) |
Mar 16, 2016 | 11.73 | 12.27 | 11.65 | 12.18 | 55,369 | +0.40(+3.40%) |
Mar 15, 2016 | 11.77 | 11.88 | 11.56 | 11.78 | 28,068 | -0.02(-0.17%) |
Mar 14, 2016 | 11.61 | 11.90 | 11.41 | 11.80 | 47,681 | +0.33(+2.88%) |
Mar 11, 2016 | 11.34 | 11.60 | 11.15 | 11.47 | 34,152 | +0.14(+1.24%) |
Mar 10, 2016 | 11.31 | 11.36 | 10.70 | 11.33 | 32,696 | +0.01(+0.09%) |
Mar 09, 2016 | 11.30 | 11.47 | 11.01 | 11.32 | 57,481 | +0.08(+0.71%) |
Mar 08, 2016 | 11.23 | 11.30 | 11.12 | 11.24 | 86,757 | +0.06(+0.54%) |
Mar 07, 2016 | 11.20 | 11.28 | 11.07 | 11.18 | 76,755 | +0.05(+0.45%) |
Mar 04, 2016 | 11.16 | 11.30 | 10.98 | 11.13 | 116,562 | -0.01(-0.09%) |
Mar 03, 2016 | 11.16 | 11.30 | 10.88 | 11.14 | 209,051 | +0.03(+0.27%) |
Mar 02, 2016 | 10.95 | 11.17 | 10.87 | 11.11 | 131,493 | +0.23(+2.11%) |