Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.680 | 7.680 | 7.330 | 7.590 | 477,370 | -0.10(-1.30%) |
May 30, 2017 | 7.950 | 7.950 | 7.670 | 7.690 | 218,553 | -0.31(-3.87%) |
May 26, 2017 | 7.950 | 8.070 | 7.890 | 8.000 | 287,303 | +0.03(+0.38%) |
May 25, 2017 | 8.090 | 8.165 | 7.900 | 7.970 | 283,244 | -0.09(-1.12%) |
May 24, 2017 | 8.080 | 8.220 | 7.890 | 8.060 | 339,598 | -0.02(-0.25%) |
May 23, 2017 | 8.000 | 8.110 | 7.860 | 8.080 | 221,386 | +0.11(+1.38%) |
May 22, 2017 | 7.920 | 8.050 | 7.850 | 7.970 | 242,017 | +0.07(+0.89%) |
May 19, 2017 | 7.790 | 7.940 | 7.741 | 7.900 | 268,302 | +0.17(+2.20%) |
May 18, 2017 | 7.580 | 7.820 | 7.540 | 7.730 | 364,348 | +0.12(+1.58%) |
May 17, 2017 | 7.610 | 7.680 | 7.500 | 7.610 | 329,439 | -0.16(-2.06%) |
May 16, 2017 | 8.100 | 8.220 | 7.760 | 7.770 | 471,878 | -0.29(-3.60%) |
May 15, 2017 | 7.580 | 8.117 | 7.550 | 8.060 | 421,373 | +0.53(+7.04%) |
May 12, 2017 | 7.650 | 7.720 | 7.520 | 7.530 | 196,331 | -0.16(-2.08%) |
May 11, 2017 | 7.780 | 7.850 | 7.660 | 7.690 | 288,514 | -0.14(-1.79%) |
May 10, 2017 | 7.600 | 7.860 | 7.520 | 7.830 | 423,325 | +0.18(+2.35%) |
May 09, 2017 | 7.800 | 7.900 | 7.380 | 7.650 | 522,572 | -0.18(-2.30%) |
May 08, 2017 | 7.750 | 7.890 | 7.340 | 7.830 | 568,974 | +0.03(+0.38%) |
May 05, 2017 | 7.820 | 7.950 | 7.470 | 7.800 | 485,109 | +0.06(+0.84%) |
May 04, 2017 | 8.000 | 8.220 | 7.110 | 7.735 | 1,654,197 | -0.33(-4.15%) |
May 03, 2017 | 8.610 | 8.610 | 8.050 | 8.070 | 455,901 | -0.55(-6.38%) |
May 02, 2017 | 8.560 | 8.750 | 8.550 | 8.620 | 494,199 | +0.07(+0.82%) |
May 01, 2017 | 8.480 | 8.630 | 8.400 | 8.550 | 265,740 | +0.11(+1.30%) |
Apr 28, 2017 | 8.510 | 8.630 | 8.370 | 8.440 | 293,964 | -0.06(-0.71%) |
Apr 27, 2017 | 8.670 | 8.712 | 8.450 | 8.500 | 256,848 | -0.15(-1.73%) |
Apr 26, 2017 | 8.430 | 8.770 | 8.410 | 8.650 | 441,123 | +0.21(+2.49%) |
Apr 25, 2017 | 8.330 | 8.650 | 8.330 | 8.440 | 734,647 | +0.12(+1.44%) |
Apr 24, 2017 | 8.300 | 8.420 | 8.210 | 8.320 | 311,760 | +0.14(+1.71%) |
Apr 21, 2017 | 8.130 | 8.290 | 8.010 | 8.180 | 341,777 | +0.03(+0.37%) |
Apr 20, 2017 | 8.130 | 8.345 | 8.060 | 8.150 | 291,482 | +0.10(+1.24%) |
Apr 19, 2017 | 8.280 | 8.430 | 8.040 | 8.050 | 460,837 | -0.17(-2.07%) |
Apr 18, 2017 | 7.980 | 8.230 | 7.940 | 8.220 | 274,328 | +0.16(+1.99%) |
Apr 17, 2017 | 8.070 | 8.170 | 7.900 | 8.060 | 297,639 | +0.01(+0.12%) |
Apr 13, 2017 | 8.170 | 8.280 | 8.000 | 8.050 | 569,896 | -0.12(-1.47%) |
Apr 12, 2017 | 8.330 | 8.330 | 8.140 | 8.170 | 292,822 | -0.14(-1.68%) |
Apr 11, 2017 | 8.130 | 8.320 | 8.070 | 8.310 | 729,537 | +0.15(+1.84%) |
Apr 10, 2017 | 8.370 | 8.130 | 8.160 | 400,045 | +0.03(+0.37%) | |
Apr 07, 2017 | 8.070 | 8.360 | 8.070 | 8.130 | 547,094 | +0.02(+0.25%) |
Apr 06, 2017 | 8.080 | 8.250 | 8.030 | 8.110 | 446,337 | +0.05(+0.62%) |
Apr 05, 2017 | 8.430 | 8.710 | 8.050 | 8.060 | 581,881 | -0.24(-2.89%) |
Apr 04, 2017 | 8.230 | 8.360 | 8.210 | 8.300 | 623,959 | +0.05(+0.61%) |
Apr 03, 2017 | 8.340 | 8.350 | 8.050 | 8.250 | 490,426 | -0.07(-0.84%) |
Mar 31, 2017 | 8.250 | 8.400 | 8.200 | 8.320 | 554,148 | +0.00(+0.00%) |
Mar 30, 2017 | 8.150 | 8.540 | 8.150 | 8.320 | 793,508 | +0.54(+6.94%) |
Mar 29, 2017 | 7.410 | 8.000 | 7.320 | 7.780 | 777,353 | +0.35(+4.71%) |
Mar 28, 2017 | 7.420 | 7.450 | 7.110 | 7.430 | 668,986 | -0.02(-0.27%) |
Mar 27, 2017 | 7.440 | 7.530 | 7.250 | 7.450 | 351,970 | -0.14(-1.91%) |
Mar 24, 2017 | 7.480 | 7.700 | 7.470 | 7.595 | 277,438 | +0.13(+1.81%) |
Mar 23, 2017 | 7.440 | 7.650 | 7.360 | 7.460 | 673,124 | +0.00(+0.00%) |
Mar 22, 2017 | 7.900 | 7.900 | 7.265 | 7.460 | 1,048,198 | -0.44(-5.57%) |
Mar 21, 2017 | 8.480 | 8.612 | 7.900 | 7.900 | 661,795 | -0.56(-6.62%) |
Mar 20, 2017 | 8.360 | 8.500 | 8.170 | 8.460 | 441,259 | +0.12(+1.44%) |
Mar 17, 2017 | 8.430 | 8.480 | 8.120 | 8.340 | 1,507,357 | -0.10(-1.18%) |
Mar 16, 2017 | 8.250 | 8.610 | 8.030 | 8.440 | 831,330 | +0.26(+3.18%) |
Mar 15, 2017 | 7.760 | 8.400 | 7.750 | 8.180 | 885,224 | +0.55(+7.21%) |
Mar 14, 2017 | 7.720 | 7.750 | 7.220 | 7.630 | 641,182 | -0.20(-2.55%) |
Mar 13, 2017 | 8.150 | 8.150 | 7.770 | 7.830 | 658,973 | -0.28(-3.45%) |
Mar 10, 2017 | 8.220 | 8.545 | 7.760 | 8.110 | 834,263 | +0.01(+0.12%) |
Mar 09, 2017 | 9.000 | 9.070 | 7.860 | 8.100 | 1,521,410 | -0.50(-5.81%) |
Mar 08, 2017 | 8.850 | 8.940 | 8.560 | 8.600 | 744,923 | -0.14(-1.60%) |
Mar 07, 2017 | 8.630 | 8.860 | 8.560 | 8.740 | 459,287 | +0.06(+0.69%) |
Mar 06, 2017 | 8.700 | 8.904 | 8.500 | 8.680 | 522,556 | -0.05(-0.63%) |
Mar 03, 2017 | 8.720 | 8.870 | 8.520 | 8.735 | 360,357 | +0.00(+0.06%) |
Mar 02, 2017 | 9.400 | 9.410 | 8.710 | 8.730 | 599,443 | -0.59(-6.33%) |
Mar 01, 2017 | 8.660 | 9.400 | 8.633 | 9.320 | 725,104 | +0.91(+10.82%) |
Feb 28, 2017 | 8.650 | 8.740 | 8.340 | 8.410 | 420,975 | -0.25(-2.89%) |
Feb 27, 2017 | 8.390 | 8.710 | 8.300 | 8.660 | 303,725 | +0.24(+2.85%) |
Feb 24, 2017 | 8.270 | 8.500 | 8.150 | 8.420 | 292,918 | +0.02(+0.24%) |
Feb 23, 2017 | 8.780 | 8.780 | 8.350 | 8.400 | 483,686 | -0.30(-3.45%) |
Feb 22, 2017 | 9.030 | 9.085 | 8.550 | 8.700 | 558,277 | -0.35(-3.87%) |
Feb 21, 2017 | 9.280 | 9.370 | 9.010 | 9.050 | 300,033 | -0.20(-2.16%) |
Feb 17, 2017 | 9.250 | 9.250 | 9.250 | 0 | -0.04(-0.43%) | |
Feb 16, 2017 | 9.330 | 9.382 | 9.010 | 9.290 | 413,025 | -0.04(-0.43%) |
Feb 15, 2017 | 9.540 | 9.650 | 9.315 | 9.330 | 364,707 | -0.28(-2.91%) |
Feb 14, 2017 | 9.680 | 9.720 | 9.550 | 9.610 | 212,203 | -0.18(-1.84%) |
Feb 13, 2017 | 9.990 | 10.03 | 9.740 | 9.790 | 174,851 | -0.11(-1.11%) |
Feb 10, 2017 | 9.890 | 9.950 | 9.770 | 9.900 | 274,562 | +0.15(+1.54%) |
Feb 09, 2017 | 9.670 | 9.960 | 9.630 | 9.750 | 270,223 | +0.10(+1.04%) |
Feb 08, 2017 | 9.950 | 10.04 | 9.550 | 9.650 | 453,689 | -0.35(-3.50%) |
Feb 07, 2017 | 10.44 | 10.52 | 9.970 | 10.00 | 362,574 | -0.43(-4.12%) |
Feb 06, 2017 | 10.65 | 10.65 | 10.26 | 10.43 | 209,902 | -0.23(-2.16%) |
Feb 03, 2017 | 10.25 | 10.69 | 10.15 | 10.66 | 355,568 | +0.47(+4.61%) |
Feb 02, 2017 | 10.32 | 10.43 | 10.17 | 10.19 | 254,819 | -0.17(-1.64%) |
Feb 01, 2017 | 10.30 | 10.55 | 10.20 | 10.36 | 288,625 | +0.12(+1.17%) |
Jan 31, 2017 | 10.06 | 10.25 | 9.910 | 10.24 | 262,703 | +0.13(+1.29%) |
Jan 30, 2017 | 10.13 | 10.21 | 9.850 | 10.11 | 283,246 | -0.10(-0.98%) |
Jan 27, 2017 | 10.09 | 10.23 | 10.00 | 10.21 | 126,978 | +0.14(+1.39%) |
Jan 26, 2017 | 10.28 | 10.31 | 9.910 | 10.07 | 181,455 | -0.20(-1.95%) |
Jan 25, 2017 | 9.740 | 10.32 | 9.650 | 10.27 | 379,692 | +0.67(+6.98%) |
Jan 24, 2017 | 9.370 | 9.740 | 9.240 | 9.600 | 352,676 | +0.24(+2.56%) |
Jan 23, 2017 | 9.900 | 10.14 | 9.310 | 9.360 | 493,808 | -0.63(-6.31%) |
Jan 20, 2017 | 10.42 | 10.56 | 9.940 | 9.990 | 405,174 | -0.38(-3.66%) |
Jan 19, 2017 | 10.39 | 10.42 | 10.21 | 10.37 | 255,694 | +0.04(+0.39%) |
Jan 18, 2017 | 10.44 | 10.54 | 10.31 | 10.33 | 220,866 | -0.09(-0.86%) |
Jan 17, 2017 | 10.56 | 10.56 | 10.23 | 10.42 | 309,386 | -0.22(-2.07%) |
Jan 13, 2017 | 10.64 | 10.64 | 10.64 | 0 | +0.16(+1.53%) | |
Jan 12, 2017 | 10.66 | 10.68 | 10.24 | 10.48 | 221,637 | -0.20(-1.87%) |
Jan 11, 2017 | 11.01 | 11.02 | 10.50 | 10.68 | 243,212 | -0.05(-0.47%) |
Jan 10, 2017 | 10.39 | 10.77 | 10.39 | 10.73 | 193,078 | +0.40(+3.87%) |
Jan 09, 2017 | 10.57 | 10.60 | 10.29 | 10.33 | 271,197 | -0.22(-2.09%) |
Jan 06, 2017 | 11.09 | 11.12 | 10.52 | 10.55 | 273,017 | -0.52(-4.70%) |
Jan 05, 2017 | 11.35 | 11.46 | 10.87 | 11.07 | 379,874 | -0.31(-2.72%) |
Jan 04, 2017 | 10.83 | 11.41 | 10.67 | 11.38 | 436,035 | +0.61(+5.66%) |
Jan 03, 2017 | 10.54 | 10.81 | 10.42 | 10.77 | 368,334 | +0.42(+4.06%) |
Dec 30, 2016 | 10.35 | 10.35 | 10.35 | 0 | -0.04(-0.43%) | |
Dec 29, 2016 | 10.48 | 10.59 | 10.28 | 10.39 | 260,431 | -0.10(-0.91%) |
Dec 28, 2016 | 10.64 | 10.74 | 10.45 | 10.49 | 264,447 | -0.09(-0.85%) |
Dec 27, 2016 | 10.62 | 10.93 | 10.51 | 10.58 | 357,296 | -0.09(-0.84%) |
Dec 23, 2016 | 10.67 | 10.67 | 10.67 | 0 | -0.16(-1.48%) | |
Dec 22, 2016 | 11.07 | 11.22 | 10.78 | 10.83 | 326,372 | -0.29(-2.61%) |
Dec 21, 2016 | 11.66 | 11.67 | 11.11 | 11.12 | 405,696 | -0.54(-4.63%) |
Dec 20, 2016 | 11.90 | 12.08 | 11.54 | 11.66 | 450,963 | -0.14(-1.19%) |
Dec 19, 2016 | 11.86 | 11.88 | 11.58 | 11.80 | 458,810 | -0.09(-0.76%) |
Dec 16, 2016 | 11.97 | 12.25 | 11.87 | 11.89 | 1,247,990 | -0.04(-0.34%) |
Dec 15, 2016 | 11.74 | 12.04 | 11.36 | 11.93 | 443,066 | +0.09(+0.76%) |
Dec 14, 2016 | 12.22 | 12.73 | 11.79 | 11.84 | 843,321 | -0.26(-2.15%) |
Dec 13, 2016 | 11.25 | 12.35 | 11.25 | 12.10 | 838,100 | +0.79(+6.98%) |
Dec 12, 2016 | 10.79 | 11.39 | 10.73 | 11.31 | 662,217 | +0.47(+4.34%) |
Dec 09, 2016 | 10.83 | 10.90 | 10.63 | 10.84 | 310,980 | +0.06(+0.56%) |
Dec 08, 2016 | 10.83 | 10.90 | 10.61 | 10.78 | 442,563 | -0.05(-0.46%) |
Dec 07, 2016 | 10.71 | 10.92 | 10.55 | 10.83 | 295,326 | +0.15(+1.40%) |
Dec 06, 2016 | 10.70 | 10.74 | 10.50 | 10.68 | 276,022 | -0.02(-0.19%) |
Dec 05, 2016 | 10.50 | 10.81 | 10.41 | 10.70 | 384,801 | +0.35(+3.38%) |
Dec 02, 2016 | 10.35 | 10.49 | 10.00 | 10.35 | 512,636 | -0.06(-0.58%) |
Dec 01, 2016 | 10.93 | 11.02 | 10.29 | 10.41 | 667,276 | -0.48(-4.41%) |
Nov 30, 2016 | 10.43 | 10.92 | 10.43 | 10.89 | 608,413 | +0.47(+4.51%) |
Nov 29, 2016 | 11.13 | 11.13 | 10.38 | 10.42 | 539,285 | -0.74(-6.63%) |
Nov 28, 2016 | 11.58 | 11.61 | 11.12 | 11.16 | 346,425 | -0.47(-4.04%) |
Nov 25, 2016 | 11.83 | 11.86 | 11.53 | 11.63 | 201,919 | -0.09(-0.77%) |
Nov 23, 2016 | 11.72 | 11.72 | 11.72 | 0 | -0.09(-0.76%) | |
Nov 22, 2016 | 11.81 | 12.00 | 11.66 | 11.81 | 417,477 | +0.00(+0.00%) |
Nov 21, 2016 | 11.68 | 11.81 | 11.54 | 11.81 | 280,679 | +0.28(+2.43%) |
Nov 18, 2016 | 11.62 | 11.74 | 11.41 | 11.53 | 415,025 | -0.05(-0.43%) |
Nov 17, 2016 | 11.40 | 11.64 | 11.25 | 11.58 | 499,069 | +0.20(+1.76%) |
Nov 16, 2016 | 11.26 | 11.40 | 11.00 | 11.38 | 364,506 | -0.03(-0.26%) |
Nov 15, 2016 | 11.02 | 11.54 | 10.70 | 11.41 | 648,845 | +0.36(+3.26%) |
Nov 14, 2016 | 11.03 | 11.09 | 10.62 | 11.05 | 898,268 | +0.13(+1.19%) |
Nov 11, 2016 | 10.49 | 10.98 | 10.30 | 10.92 | 663,671 | +0.43(+4.10%) |
Nov 10, 2016 | 10.83 | 11.10 | 10.44 | 10.49 | 683,037 | -0.13(-1.22%) |
Nov 09, 2016 | 9.620 | 10.64 | 9.620 | 10.62 | 808,944 | +0.72(+7.27%) |
Nov 08, 2016 | 10.10 | 10.24 | 9.850 | 9.900 | 472,241 | -0.17(-1.69%) |
Nov 07, 2016 | 9.460 | 10.33 | 9.460 | 10.07 | 1,078,332 | +0.71(+7.59%) |
Nov 04, 2016 | 8.980 | 9.475 | 8.530 | 9.360 | 1,357,908 | +0.26(+2.86%) |
Nov 03, 2016 | 9.750 | 10.57 | 8.670 | 9.100 | 3,535,658 | -2.65(-22.55%) |
Nov 02, 2016 | 12.07 | 12.13 | 11.65 | 11.75 | 638,196 | -0.35(-2.89%) |
Nov 01, 2016 | 12.25 | 12.30 | 11.91 | 12.10 | 522,132 | -0.11(-0.90%) |
Oct 31, 2016 | 12.55 | 12.74 | 12.11 | 12.21 | 662,181 | -0.30(-2.40%) |
Oct 28, 2016 | 12.59 | 12.88 | 12.45 | 12.51 | 472,464 | -0.13(-1.03%) |
Oct 27, 2016 | 12.78 | 12.99 | 12.56 | 12.64 | 372,524 | -0.05(-0.39%) |
Oct 26, 2016 | 12.75 | 13.02 | 12.55 | 12.69 | 599,323 | -0.09(-0.70%) |
Oct 25, 2016 | 13.71 | 13.80 | 12.55 | 12.78 | 1,340,192 | -1.02(-7.39%) |
Oct 24, 2016 | 14.08 | 14.48 | 13.63 | 13.80 | 546,710 | -0.26(-1.85%) |
Oct 21, 2016 | 13.99 | 14.40 | 13.87 | 14.06 | 433,635 | +0.02(+0.14%) |
Oct 20, 2016 | 14.68 | 14.68 | 13.86 | 14.04 | 668,250 | -0.59(-4.03%) |
Oct 19, 2016 | 13.57 | 14.79 | 13.57 | 14.63 | 1,067,414 | +0.77(+5.56%) |
Oct 18, 2016 | 13.75 | 14.05 | 13.62 | 13.86 | 303,106 | +0.26(+1.91%) |
Oct 17, 2016 | 13.51 | 13.71 | 13.49 | 13.60 | 420,955 | +0.02(+0.15%) |
Oct 14, 2016 | 13.91 | 14.23 | 13.45 | 13.58 | 392,415 | -0.26(-1.88%) |
Oct 13, 2016 | 13.98 | 14.01 | 13.62 | 13.84 | 334,030 | -0.35(-2.47%) |
Oct 12, 2016 | 14.15 | 14.39 | 14.07 | 14.19 | 329,441 | +0.07(+0.50%) |
Oct 11, 2016 | 14.59 | 14.62 | 13.96 | 14.12 | 552,240 | -0.48(-3.29%) |
Oct 10, 2016 | 14.57 | 15.00 | 14.56 | 14.60 | 299,451 | +0.11(+0.76%) |
Oct 07, 2016 | 15.47 | 15.47 | 14.41 | 14.49 | 828,877 | -0.99(-6.40%) |
Oct 06, 2016 | 15.87 | 15.87 | 15.22 | 15.48 | 721,132 | -0.32(-2.03%) |
Oct 05, 2016 | 15.60 | 15.88 | 15.55 | 15.80 | 620,989 | +0.32(+2.07%) |
Oct 04, 2016 | 16.16 | 16.21 | 15.40 | 15.48 | 705,128 | -0.53(-3.31%) |
Oct 03, 2016 | 16.03 | 16.30 | 15.84 | 16.01 | 578,357 | +0.03(+0.19%) |
Sep 30, 2016 | 16.00 | 16.10 | 15.83 | 15.98 | 933,551 | -0.03(-0.19%) |
Sep 29, 2016 | 16.07 | 16.11 | 15.78 | 16.01 | 621,426 | -0.19(-1.17%) |
Sep 28, 2016 | 16.60 | 16.67 | 15.33 | 16.20 | 928,438 | -0.15(-0.92%) |
Sep 27, 2016 | 15.62 | 16.66 | 15.49 | 16.35 | 1,500,394 | +1.12(+7.35%) |
Sep 26, 2016 | 15.04 | 15.60 | 15.00 | 15.23 | 836,475 | +0.19(+1.26%) |
Sep 23, 2016 | 15.93 | 16.00 | 14.94 | 15.04 | 759,535 | -0.88(-5.53%) |
Sep 22, 2016 | 16.29 | 16.49 | 15.71 | 15.92 | 979,631 | -0.19(-1.18%) |
Sep 21, 2016 | 14.68 | 16.15 | 14.50 | 16.11 | 1,840,136 | +1.46(+9.97%) |
Sep 20, 2016 | 14.76 | 14.78 | 14.50 | 14.65 | 282,554 | -0.01(-0.07%) |
Sep 19, 2016 | 14.72 | 14.77 | 14.42 | 14.66 | 415,419 | +0.09(+0.62%) |
Sep 16, 2016 | 14.31 | 14.73 | 14.01 | 14.57 | 1,001,682 | +0.18(+1.25%) |
Sep 15, 2016 | 13.56 | 14.65 | 13.56 | 14.39 | 1,077,479 | +0.75(+5.50%) |
Sep 14, 2016 | 13.23 | 13.78 | 12.88 | 13.64 | 776,245 | +0.69(+5.33%) |
Sep 13, 2016 | 13.62 | 14.20 | 12.76 | 12.95 | 1,814,144 | +0.26(+2.05%) |
Sep 12, 2016 | 12.40 | 12.99 | 11.91 | 12.69 | 543,712 | +0.09(+0.71%) |
Sep 09, 2016 | 13.66 | 13.66 | 12.60 | 12.60 | 639,989 | -1.19(-8.63%) |
Sep 08, 2016 | 13.79 | 13.98 | 13.30 | 13.79 | 770,267 | +0.07(+0.51%) |
Sep 07, 2016 | 12.92 | 14.29 | 12.83 | 13.72 | 1,629,512 | +0.86(+6.69%) |
Sep 06, 2016 | 12.19 | 12.88 | 12.01 | 12.86 | 647,394 | +0.72(+5.93%) |
Sep 02, 2016 | 12.14 | 12.14 | 12.14 | 12.14 | 157,400 | +0.07(+0.58%) |
Sep 01, 2016 | 12.13 | 12.16 | 11.85 | 12.07 | 278,067 | -0.01(-0.08%) |
Aug 31, 2016 | 12.16 | 12.19 | 11.84 | 12.08 | 545,820 | -0.16(-1.31%) |
Aug 30, 2016 | 12.30 | 12.41 | 12.12 | 12.24 | 322,684 | -0.08(-0.65%) |
Aug 29, 2016 | 12.28 | 12.49 | 12.21 | 12.32 | 240,390 | +0.01(+0.08%) |
Aug 26, 2016 | 12.16 | 12.39 | 12.09 | 12.31 | 279,494 | +0.22(+1.82%) |
Aug 25, 2016 | 12.30 | 12.41 | 12.08 | 12.09 | 237,805 | -0.18(-1.47%) |
Aug 24, 2016 | 12.64 | 12.64 | 12.23 | 12.27 | 233,438 | -0.30(-2.39%) |
Aug 23, 2016 | 12.50 | 12.78 | 12.50 | 12.57 | 311,399 | +0.08(+0.64%) |
Aug 22, 2016 | 12.73 | 12.73 | 12.41 | 12.49 | 353,855 | -0.29(-2.27%) |
Aug 19, 2016 | 12.63 | 13.01 | 12.52 | 12.78 | 425,765 | +0.25(+2.00%) |
Aug 18, 2016 | 12.61 | 12.65 | 12.42 | 12.53 | 283,676 | -0.04(-0.32%) |
Aug 17, 2016 | 12.69 | 12.77 | 12.06 | 12.57 | 204,131 | -0.08(-0.63%) |
Aug 16, 2016 | 12.96 | 12.96 | 12.51 | 12.65 | 280,399 | -0.24(-1.86%) |
Aug 15, 2016 | 12.85 | 13.19 | 12.85 | 12.89 | 317,022 | +0.17(+1.34%) |
Aug 12, 2016 | 13.02 | 13.02 | 12.60 | 12.72 | 245,509 | -0.26(-2.00%) |
Aug 11, 2016 | 13.11 | 13.30 | 12.98 | 12.98 | 409,929 | +0.03(+0.23%) |
Aug 10, 2016 | 13.03 | 13.08 | 12.72 | 12.95 | 260,663 | -0.01(-0.08%) |
Aug 09, 2016 | 12.89 | 13.28 | 12.86 | 12.96 | 428,107 | +0.15(+1.17%) |
Aug 08, 2016 | 11.97 | 13.17 | 11.96 | 12.81 | 636,587 | +0.83(+6.93%) |
Aug 05, 2016 | 11.95 | 12.22 | 11.81 | 11.98 | 606,781 | +0.18(+1.53%) |
Aug 04, 2016 | 10.50 | 12.14 | 10.50 | 11.80 | 1,579,042 | +1.51(+14.67%) |
Aug 03, 2016 | 10.52 | 10.52 | 10.17 | 10.29 | 293,035 | -0.20(-1.91%) |
Aug 02, 2016 | 10.71 | 10.71 | 10.42 | 10.49 | 428,516 | -0.18(-1.69%) |
Aug 01, 2016 | 10.75 | 10.86 | 10.59 | 10.67 | 337,938 | -0.03(-0.28%) |
Jul 29, 2016 | 10.69 | 10.82 | 10.56 | 10.70 | 325,640 | -0.07(-0.65%) |
Jul 28, 2016 | 10.73 | 10.80 | 10.63 | 10.77 | 274,478 | +0.02(+0.19%) |
Jul 27, 2016 | 10.81 | 10.89 | 10.59 | 10.75 | 344,347 | +0.00(+0.00%) |
Jul 26, 2016 | 10.64 | 10.89 | 10.56 | 10.75 | 439,659 | +0.10(+0.94%) |
Jul 25, 2016 | 10.60 | 10.71 | 10.46 | 10.65 | 343,913 | +0.05(+0.47%) |
Jul 22, 2016 | 10.24 | 10.66 | 10.05 | 10.60 | 533,446 | +0.41(+4.02%) |
Jul 21, 2016 | 10.09 | 10.24 | 9.950 | 10.19 | 363,740 | +0.10(+0.99%) |
Jul 20, 2016 | 10.31 | 10.31 | 9.970 | 10.09 | 298,786 | -0.24(-2.32%) |
Jul 19, 2016 | 10.35 | 10.73 | 10.21 | 10.33 | 447,574 | +0.06(+0.58%) |
Jul 18, 2016 | 9.900 | 10.56 | 9.900 | 10.27 | 595,264 | +0.43(+4.37%) |
Jul 15, 2016 | 9.440 | 9.960 | 9.440 | 9.840 | 758,260 | +0.58(+6.26%) |
Jul 14, 2016 | 9.190 | 9.500 | 9.160 | 9.260 | 395,588 | +0.14(+1.54%) |
Jul 13, 2016 | 9.140 | 9.230 | 8.990 | 9.120 | 293,388 | -0.08(-0.87%) |
Jul 12, 2016 | 9.350 | 9.370 | 9.170 | 9.200 | 381,668 | -0.02(-0.22%) |
Jul 11, 2016 | 9.130 | 9.280 | 9.010 | 9.220 | 564,205 | +0.11(+1.21%) |
Jul 08, 2016 | 8.660 | 9.200 | 8.590 | 9.110 | 603,610 | +0.52(+6.05%) |
Jul 07, 2016 | 8.620 | 8.870 | 8.510 | 8.590 | 259,835 | +0.05(+0.59%) |
Jul 05, 2016 | 8.810 | 8.970 | 8.350 | 8.540 | 443,327 | -0.35(-3.94%) |
Jul 01, 2016 | 8.910 | 8.890 | 8.890 | 8.890 | 343,200 | +0.00(+0.00%) |
Jun 30, 2016 | 8.670 | 8.910 | 8.510 | 8.890 | 594,304 | +0.23(+2.66%) |
Jun 29, 2016 | 8.410 | 8.770 | 8.386 | 8.660 | 540,342 | +0.31(+3.71%) |
Jun 28, 2016 | 7.970 | 8.440 | 7.930 | 8.350 | 906,636 | +0.44(+5.56%) |
Jun 27, 2016 | 8.140 | 8.170 | 7.810 | 7.910 | 694,672 | -0.26(-3.18%) |
Jun 24, 2016 | 8.150 | 8.350 | 8.100 | 8.170 | 4,231,471 | -0.43(-5.00%) |
Jun 23, 2016 | 8.660 | 8.860 | 8.560 | 8.600 | 656,831 | -0.06(-0.69%) |
Jun 22, 2016 | 8.680 | 8.830 | 8.600 | 8.660 | 386,523 | +0.02(+0.23%) |
Jun 21, 2016 | 8.960 | 9.250 | 8.390 | 8.640 | 697,086 | -0.31(-3.46%) |
Jun 20, 2016 | 8.880 | 9.110 | 8.780 | 8.950 | 618,793 | +0.23(+2.64%) |
Jun 17, 2016 | 9.190 | 9.200 | 8.680 | 8.720 | 1,656,502 | -0.21(-2.35%) |
Jun 16, 2016 | 9.300 | 9.300 | 8.830 | 8.930 | 859,722 | -0.47(-5.00%) |
Jun 15, 2016 | 9.360 | 9.560 | 8.810 | 9.400 | 1,394,840 | +0.09(+0.97%) |
Jun 14, 2016 | 9.780 | 9.820 | 9.200 | 9.310 | 863,767 | -0.60(-6.05%) |
Jun 13, 2016 | 10.73 | 10.88 | 9.795 | 9.910 | 763,286 | -0.85(-7.90%) |
Jun 10, 2016 | 11.00 | 11.09 | 10.66 | 10.76 | 288,659 | -0.24(-2.18%) |
Jun 09, 2016 | 11.14 | 11.24 | 10.93 | 11.00 | 515,254 | -0.10(-0.90%) |
Jun 08, 2016 | 11.03 | 11.21 | 10.81 | 11.10 | 652,960 | +0.18(+1.65%) |
Jun 07, 2016 | 10.93 | 11.14 | 10.80 | 10.92 | 396,157 | -0.03(-0.27%) |
Jun 06, 2016 | 10.86 | 11.05 | 10.76 | 10.95 | 557,664 | +0.10(+0.92%) |
Jun 03, 2016 | 10.90 | 11.02 | 10.73 | 10.85 | 445,026 | -0.04(-0.37%) |
Jun 02, 2016 | 11.02 | 11.10 | 10.81 | 10.89 | 319,025 | -0.08(-0.73%) |