Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.85 | 13.95 | 13.15 | 13.40 | 88,664 | -0.50(-3.60%) |
Apr 27, 2017 | 13.75 | 14.10 | 13.55 | 13.90 | 81,076 | +0.15(+1.09%) |
Apr 26, 2017 | 13.15 | 13.88 | 12.90 | 13.75 | 154,808 | +0.57(+4.36%) |
Apr 25, 2017 | 12.65 | 13.20 | 12.60 | 13.18 | 111,308 | +0.62(+4.98%) |
Apr 24, 2017 | 12.75 | 12.75 | 12.20 | 12.55 | 78,637 | +0.05(+0.40%) |
Apr 21, 2017 | 12.60 | 12.63 | 12.25 | 12.50 | 86,505 | -0.10(-0.79%) |
Apr 20, 2017 | 12.10 | 12.70 | 12.05 | 12.60 | 90,081 | +0.55(+4.56%) |
Apr 19, 2017 | 12.05 | 12.36 | 11.95 | 12.05 | 149,066 | +0.00(+0.00%) |
Apr 18, 2017 | 12.15 | 12.15 | 11.90 | 12.05 | 237,865 | -0.10(-0.82%) |
Apr 17, 2017 | 12.05 | 12.30 | 11.80 | 12.15 | 336,460 | +0.15(+1.25%) |
Apr 13, 2017 | 11.85 | 12.15 | 11.75 | 12.00 | 136,969 | +0.20(+1.69%) |
Apr 12, 2017 | 11.80 | 11.95 | 11.58 | 11.80 | 143,013 | +0.00(+0.00%) |
Apr 11, 2017 | 11.75 | 11.95 | 11.40 | 11.80 | 105,649 | +0.05(+0.43%) |
Apr 10, 2017 | 12.05 | 12.10 | 11.65 | 11.75 | 102,638 | -0.35(-2.89%) |
Apr 07, 2017 | 12.05 | 12.20 | 11.70 | 12.10 | 96,269 | +0.05(+0.41%) |
Apr 06, 2017 | 12.00 | 12.20 | 11.50 | 12.05 | 224,123 | +0.00(+0.00%) |
Apr 05, 2017 | 12.15 | 12.40 | 11.85 | 12.05 | 476,557 | -0.05(-0.41%) |
Apr 04, 2017 | 12.40 | 12.50 | 11.80 | 12.10 | 276,906 | -0.40(-3.20%) |
Apr 03, 2017 | 12.70 | 12.95 | 12.25 | 12.50 | 255,711 | -0.15(-1.19%) |
Mar 31, 2017 | 13.10 | 13.10 | 12.55 | 12.65 | 130,066 | -0.35(-2.69%) |
Mar 30, 2017 | 12.85 | 13.03 | 12.45 | 13.00 | 134,688 | +0.20(+1.56%) |
Mar 29, 2017 | 13.00 | 13.20 | 12.75 | 12.80 | 101,781 | -0.20(-1.54%) |
Mar 28, 2017 | 13.35 | 13.45 | 12.80 | 13.00 | 85,017 | -0.35(-2.62%) |
Mar 27, 2017 | 13.15 | 13.35 | 12.70 | 13.35 | 129,511 | +0.10(+0.75%) |
Mar 24, 2017 | 13.50 | 13.54 | 13.15 | 13.25 | 82,476 | -0.10(-0.75%) |
Mar 23, 2017 | 14.05 | 14.05 | 13.20 | 13.35 | 170,982 | -0.75(-5.32%) |
Mar 22, 2017 | 13.40 | 14.15 | 13.10 | 14.10 | 164,059 | +0.80(+6.02%) |
Mar 21, 2017 | 14.55 | 14.70 | 13.15 | 13.30 | 146,043 | -1.45(-9.83%) |
Mar 20, 2017 | 14.95 | 15.40 | 14.60 | 14.75 | 92,289 | -0.20(-1.34%) |
Mar 17, 2017 | 14.60 | 14.95 | 14.15 | 14.95 | 198,538 | +0.25(+1.70%) |
Mar 16, 2017 | 14.30 | 14.85 | 14.15 | 14.70 | 142,248 | +0.45(+3.16%) |
Mar 15, 2017 | 14.05 | 14.45 | 13.85 | 14.25 | 104,676 | +0.30(+2.15%) |
Mar 14, 2017 | 13.70 | 14.30 | 13.45 | 13.95 | 118,474 | +0.20(+1.45%) |
Mar 13, 2017 | 13.60 | 13.90 | 13.55 | 13.75 | 83,891 | +0.25(+1.85%) |
Mar 10, 2017 | 13.65 | 13.75 | 13.25 | 13.50 | 91,283 | +0.00(+0.00%) |
Mar 09, 2017 | 13.60 | 13.80 | 13.40 | 13.50 | 112,466 | -0.15(-1.10%) |
Mar 08, 2017 | 13.45 | 13.75 | 13.40 | 13.65 | 146,653 | +0.30(+2.25%) |
Mar 07, 2017 | 13.65 | 13.75 | 13.30 | 13.35 | 99,042 | -0.45(-3.26%) |
Mar 06, 2017 | 14.05 | 14.05 | 13.45 | 13.80 | 113,295 | -0.40(-2.82%) |
Mar 03, 2017 | 14.00 | 14.50 | 14.00 | 14.20 | 236,923 | +0.10(+0.71%) |
Mar 02, 2017 | 14.00 | 14.95 | 13.95 | 14.10 | 541,367 | -0.10(-0.70%) |
Mar 01, 2017 | 13.70 | 14.25 | 13.65 | 14.20 | 503,035 | +0.60(+4.41%) |
Feb 28, 2017 | 14.05 | 14.05 | 13.50 | 13.60 | 177,917 | -0.25(-1.81%) |
Feb 27, 2017 | 13.45 | 14.40 | 13.40 | 13.85 | 233,822 | +0.35(+2.59%) |
Feb 24, 2017 | 13.90 | 14.00 | 13.40 | 13.50 | 136,802 | -0.30(-2.17%) |
Feb 23, 2017 | 13.00 | 14.40 | 12.88 | 13.80 | 325,499 | +0.80(+6.15%) |
Feb 22, 2017 | 12.90 | 13.32 | 12.70 | 13.00 | 524,832 | +0.15(+1.17%) |
Feb 21, 2017 | 12.90 | 13.00 | 12.30 | 12.85 | 781,184 | -0.20(-1.53%) |
Feb 17, 2017 | 13.05 | 13.05 | 13.05 | 0 | -0.10(-0.76%) | |
Feb 16, 2017 | 13.05 | 13.90 | 12.55 | 13.15 | 346,453 | +0.15(+1.15%) |
Feb 15, 2017 | 12.00 | 13.55 | 11.40 | 13.00 | 811,102 | +1.55(+13.54%) |
Feb 14, 2017 | 11.10 | 11.47 | 11.00 | 11.45 | 81,731 | +0.35(+3.15%) |
Feb 13, 2017 | 11.25 | 11.30 | 11.00 | 11.10 | 71,712 | -0.05(-0.45%) |
Feb 10, 2017 | 11.60 | 11.80 | 11.15 | 11.15 | 103,696 | -0.35(-3.04%) |
Feb 09, 2017 | 11.20 | 11.70 | 11.18 | 11.50 | 263,626 | +0.30(+2.68%) |
Feb 08, 2017 | 10.95 | 11.50 | 10.95 | 11.20 | 133,370 | +0.15(+1.36%) |
Feb 07, 2017 | 10.95 | 11.40 | 10.95 | 11.05 | 210,834 | +0.05(+0.45%) |
Feb 06, 2017 | 11.15 | 11.30 | 11.00 | 11.00 | 216,880 | -0.15(-1.35%) |
Feb 03, 2017 | 11.35 | 11.80 | 11.12 | 11.15 | 328,911 | -0.05(-0.45%) |
Feb 02, 2017 | 12.00 | 12.10 | 11.00 | 11.20 | 818,812 | -0.85(-7.05%) |
Feb 01, 2017 | 12.00 | 12.15 | 11.70 | 12.05 | 100,069 | +0.05(+0.42%) |
Jan 31, 2017 | 11.65 | 12.25 | 11.35 | 12.00 | 139,214 | +0.30(+2.56%) |
Jan 30, 2017 | 12.35 | 12.35 | 11.65 | 11.70 | 149,204 | -0.65(-5.26%) |
Jan 27, 2017 | 12.10 | 12.45 | 12.00 | 12.35 | 77,620 | +0.35(+2.92%) |
Jan 26, 2017 | 12.60 | 12.68 | 12.00 | 12.00 | 154,127 | -0.55(-4.38%) |
Jan 25, 2017 | 12.80 | 12.90 | 12.50 | 12.55 | 102,095 | -0.20(-1.57%) |
Jan 24, 2017 | 12.85 | 12.85 | 12.00 | 12.75 | 187,296 | -0.05(-0.39%) |
Jan 23, 2017 | 13.30 | 13.40 | 12.75 | 12.80 | 121,819 | -0.60(-4.48%) |
Jan 20, 2017 | 13.95 | 13.95 | 13.20 | 13.40 | 150,758 | -0.50(-3.60%) |
Jan 19, 2017 | 14.15 | 14.25 | 13.80 | 13.90 | 176,781 | -0.20(-1.42%) |
Jan 18, 2017 | 13.90 | 14.25 | 13.75 | 14.10 | 298,664 | +0.30(+2.17%) |
Jan 17, 2017 | 14.55 | 14.65 | 13.75 | 13.80 | 431,168 | -0.90(-6.12%) |
Jan 13, 2017 | 14.70 | 14.70 | 14.70 | 0 | +0.80(+5.76%) | |
Jan 12, 2017 | 14.05 | 14.10 | 13.40 | 13.90 | 141,147 | -0.20(-1.42%) |
Jan 11, 2017 | 14.10 | 14.50 | 13.85 | 14.10 | 204,992 | -0.15(-1.05%) |
Jan 10, 2017 | 13.70 | 14.30 | 13.35 | 14.25 | 133,459 | +0.55(+4.01%) |
Jan 09, 2017 | 13.95 | 13.95 | 13.30 | 13.70 | 297,012 | -0.15(-1.08%) |
Jan 06, 2017 | 12.95 | 14.10 | 12.95 | 13.85 | 352,310 | +0.90(+6.95%) |
Jan 05, 2017 | 14.25 | 14.25 | 12.85 | 12.95 | 841,144 | -1.50(-10.38%) |
Jan 04, 2017 | 14.60 | 14.95 | 14.28 | 14.45 | 313,360 | -0.10(-0.69%) |
Jan 03, 2017 | 14.30 | 14.60 | 14.05 | 14.55 | 89,840 | +0.35(+2.46%) |
Dec 30, 2016 | 14.20 | 14.20 | 14.20 | 0 | -0.30(-2.07%) | |
Dec 29, 2016 | 14.55 | 14.85 | 14.10 | 14.50 | 292,989 | +0.05(+0.35%) |
Dec 28, 2016 | 14.60 | 14.85 | 14.15 | 14.45 | 208,074 | -0.15(-1.03%) |
Dec 27, 2016 | 14.50 | 15.00 | 14.35 | 14.60 | 68,672 | +0.00(+0.00%) |
Dec 23, 2016 | 14.60 | 14.60 | 14.60 | 0 | +1.20(+8.96%) | |
Dec 22, 2016 | 13.60 | 13.75 | 13.40 | 13.40 | 94,920 | -0.20(-1.47%) |
Dec 21, 2016 | 14.40 | 14.40 | 13.55 | 13.60 | 75,007 | -0.85(-5.88%) |
Dec 20, 2016 | 14.40 | 14.53 | 14.10 | 14.45 | 138,909 | +0.15(+1.05%) |
Dec 19, 2016 | 14.50 | 14.70 | 14.20 | 14.30 | 137,012 | -0.15(-1.04%) |
Dec 16, 2016 | 14.60 | 14.95 | 14.35 | 14.45 | 341,336 | -0.20(-1.37%) |
Dec 15, 2016 | 14.65 | 14.97 | 14.35 | 14.65 | 150,182 | +0.00(+0.00%) |
Dec 14, 2016 | 15.05 | 15.05 | 14.40 | 14.65 | 90,033 | -0.30(-2.01%) |
Dec 13, 2016 | 15.20 | 15.45 | 14.88 | 14.95 | 70,043 | -0.05(-0.33%) |
Dec 12, 2016 | 14.70 | 15.15 | 14.45 | 15.00 | 116,081 | +0.05(+0.33%) |
Dec 09, 2016 | 15.95 | 16.30 | 14.70 | 14.95 | 201,437 | -0.95(-5.97%) |
Dec 08, 2016 | 15.35 | 15.90 | 14.95 | 15.90 | 132,422 | +0.50(+3.25%) |
Dec 07, 2016 | 15.85 | 15.95 | 15.20 | 15.40 | 118,112 | -0.65(-4.05%) |
Dec 06, 2016 | 15.15 | 16.25 | 15.15 | 16.05 | 126,273 | +0.80(+5.25%) |
Dec 05, 2016 | 15.00 | 15.30 | 14.55 | 15.25 | 141,447 | +0.45(+3.04%) |
Dec 02, 2016 | 14.05 | 15.05 | 13.40 | 14.80 | 96,534 | +0.70(+4.96%) |
Dec 01, 2016 | 14.80 | 15.30 | 13.65 | 14.10 | 144,066 | -0.70(-4.73%) |
Nov 30, 2016 | 15.95 | 16.05 | 14.35 | 14.80 | 261,852 | -1.05(-6.62%) |
Nov 29, 2016 | 15.40 | 16.12 | 14.87 | 15.85 | 114,312 | +0.60(+3.93%) |
Nov 28, 2016 | 15.55 | 15.60 | 15.20 | 15.25 | 110,845 | -0.25(-1.61%) |
Nov 25, 2016 | 15.50 | 15.65 | 15.28 | 15.50 | 96,747 | -0.05(-0.32%) |
Nov 23, 2016 | 15.55 | 15.55 | 15.55 | 0 | +0.35(+2.30%) | |
Nov 22, 2016 | 15.50 | 15.55 | 14.90 | 15.20 | 93,131 | -0.20(-1.30%) |
Nov 21, 2016 | 15.65 | 15.65 | 15.15 | 15.40 | 141,396 | +0.05(+0.33%) |
Nov 18, 2016 | 15.45 | 15.55 | 14.70 | 15.35 | 168,359 | -0.05(-0.32%) |
Nov 17, 2016 | 15.00 | 15.45 | 14.85 | 15.40 | 83,158 | +0.50(+3.36%) |
Nov 16, 2016 | 15.15 | 15.45 | 14.65 | 14.90 | 109,614 | -0.35(-2.30%) |
Nov 15, 2016 | 15.45 | 15.55 | 14.90 | 15.25 | 333,216 | -0.25(-1.61%) |
Nov 14, 2016 | 16.10 | 16.10 | 14.85 | 15.50 | 242,022 | -0.45(-2.82%) |
Nov 11, 2016 | 14.60 | 16.20 | 14.20 | 15.95 | 467,915 | +1.50(+10.38%) |
Nov 10, 2016 | 14.45 | 14.90 | 13.95 | 14.45 | 523,339 | +0.40(+2.85%) |
Nov 09, 2016 | 13.45 | 14.60 | 13.45 | 14.05 | 393,563 | +1.00(+7.66%) |
Nov 08, 2016 | 12.80 | 13.25 | 12.80 | 13.05 | 105,302 | +0.10(+0.77%) |
Nov 07, 2016 | 13.00 | 13.18 | 12.72 | 12.95 | 111,274 | +0.25(+1.97%) |
Nov 04, 2016 | 12.25 | 12.75 | 12.15 | 12.70 | 123,371 | +0.35(+2.83%) |
Nov 03, 2016 | 12.10 | 12.75 | 10.55 | 12.35 | 135,761 | +0.45(+3.78%) |
Nov 02, 2016 | 12.55 | 12.80 | 11.85 | 11.90 | 81,146 | -0.80(-6.30%) |
Nov 01, 2016 | 12.35 | 13.00 | 12.35 | 12.70 | 88,278 | +0.40(+3.25%) |
Oct 31, 2016 | 12.65 | 12.75 | 12.30 | 12.30 | 81,871 | -0.35(-2.77%) |
Oct 28, 2016 | 12.90 | 13.20 | 12.60 | 12.65 | 66,952 | -0.40(-3.07%) |
Oct 27, 2016 | 13.60 | 13.95 | 12.95 | 13.05 | 90,772 | -0.40(-2.97%) |
Oct 26, 2016 | 13.70 | 14.00 | 13.45 | 13.45 | 96,219 | -0.30(-2.18%) |
Oct 25, 2016 | 13.80 | 14.00 | 13.70 | 13.75 | 98,263 | -0.15(-1.08%) |
Oct 24, 2016 | 13.40 | 14.15 | 13.26 | 13.90 | 146,196 | +0.70(+5.30%) |
Oct 21, 2016 | 13.45 | 13.80 | 13.10 | 13.20 | 113,476 | -0.40(-2.94%) |
Oct 20, 2016 | 13.35 | 13.65 | 12.85 | 13.60 | 82,198 | +0.25(+1.87%) |
Oct 19, 2016 | 13.20 | 13.45 | 13.00 | 13.35 | 113,470 | +0.10(+0.75%) |
Oct 18, 2016 | 12.85 | 13.40 | 12.80 | 13.25 | 196,502 | +0.60(+4.74%) |
Oct 17, 2016 | 12.85 | 12.95 | 12.85 | 12.65 | 117,228 | -0.18(-1.40%) |
Oct 14, 2016 | 13.78 | 14.16 | 12.81 | 12.83 | 139,084 | -0.80(-5.87%) |
Oct 13, 2016 | 13.57 | 14.15 | 13.13 | 13.63 | 135,063 | -0.11(-0.80%) |
Oct 12, 2016 | 14.90 | 14.98 | 13.61 | 13.74 | 173,034 | -1.17(-7.85%) |
Oct 11, 2016 | 14.57 | 15.24 | 14.13 | 14.91 | 397,444 | +0.16(+1.08%) |
Oct 10, 2016 | 13.62 | 14.90 | 13.62 | 14.75 | 282,664 | +1.26(+9.34%) |
Oct 07, 2016 | 13.74 | 13.85 | 13.22 | 13.49 | 91,489 | -0.28(-2.03%) |
Oct 06, 2016 | 13.73 | 14.13 | 13.63 | 13.77 | 195,905 | -0.06(-0.43%) |
Oct 05, 2016 | 13.10 | 13.88 | 12.98 | 13.83 | 255,245 | +0.81(+6.22%) |
Oct 04, 2016 | 12.92 | 13.19 | 12.85 | 13.02 | 128,382 | +0.10(+0.77%) |
Oct 03, 2016 | 12.79 | 12.97 | 12.18 | 12.92 | 150,861 | -0.02(-0.15%) |
Sep 30, 2016 | 12.49 | 13.00 | 12.42 | 12.94 | 494,394 | +0.41(+3.27%) |
Sep 29, 2016 | 12.90 | 12.98 | 12.40 | 12.53 | 180,647 | -0.37(-2.87%) |
Sep 28, 2016 | 13.02 | 13.14 | 12.75 | 12.90 | 282,257 | -0.12(-0.92%) |
Sep 27, 2016 | 12.23 | 13.29 | 12.22 | 13.02 | 367,963 | +0.75(+6.11%) |
Sep 26, 2016 | 12.23 | 12.42 | 12.14 | 12.27 | 152,691 | -0.04(-0.32%) |
Sep 23, 2016 | 11.84 | 12.54 | 11.69 | 12.31 | 123,844 | +0.48(+4.06%) |
Sep 22, 2016 | 12.00 | 12.00 | 11.41 | 11.83 | 117,037 | -0.14(-1.17%) |
Sep 21, 2016 | 11.43 | 11.99 | 11.35 | 11.97 | 172,614 | +0.55(+4.82%) |
Sep 20, 2016 | 11.34 | 11.64 | 11.29 | 11.42 | 165,520 | +0.20(+1.78%) |
Sep 19, 2016 | 11.23 | 11.34 | 11.04 | 11.22 | 105,407 | +0.02(+0.18%) |
Sep 16, 2016 | 11.24 | 11.30 | 11.00 | 11.20 | 418,255 | -0.04(-0.36%) |
Sep 15, 2016 | 10.86 | 11.29 | 10.71 | 11.24 | 171,208 | +0.39(+3.59%) |
Sep 14, 2016 | 10.53 | 10.96 | 10.36 | 10.85 | 122,843 | +0.38(+3.63%) |
Sep 13, 2016 | 10.67 | 10.88 | 10.21 | 10.47 | 141,766 | -0.30(-2.79%) |
Sep 12, 2016 | 10.48 | 10.81 | 10.21 | 10.77 | 124,751 | +0.25(+2.38%) |
Sep 09, 2016 | 11.13 | 11.22 | 10.50 | 10.52 | 145,860 | -0.78(-6.90%) |
Sep 08, 2016 | 10.86 | 11.32 | 10.70 | 11.30 | 139,170 | +0.43(+3.96%) |
Sep 07, 2016 | 10.64 | 10.87 | 10.55 | 10.87 | 113,577 | +0.22(+2.07%) |
Sep 06, 2016 | 10.29 | 10.73 | 10.19 | 10.65 | 110,035 | +0.42(+4.11%) |
Sep 02, 2016 | 10.32 | 10.23 | 10.23 | 10.23 | 208,700 | -0.09(-0.87%) |
Sep 01, 2016 | 9.930 | 10.41 | 9.765 | 10.32 | 250,534 | +0.35(+3.51%) |
Aug 31, 2016 | 10.52 | 10.60 | 9.570 | 9.970 | 865,181 | -0.53(-5.05%) |
Aug 30, 2016 | 10.26 | 10.60 | 10.26 | 10.50 | 103,810 | +0.19(+1.84%) |
Aug 29, 2016 | 10.35 | 10.40 | 10.07 | 10.31 | 181,121 | -0.04(-0.39%) |
Aug 26, 2016 | 10.06 | 10.42 | 9.890 | 10.35 | 217,507 | +0.29(+2.88%) |
Aug 25, 2016 | 9.640 | 10.29 | 9.640 | 10.06 | 200,947 | +0.45(+4.68%) |
Aug 24, 2016 | 10.03 | 10.46 | 9.470 | 9.610 | 270,330 | -0.39(-3.90%) |
Aug 23, 2016 | 10.18 | 10.20 | 9.810 | 10.00 | 179,066 | -0.06(-0.60%) |
Aug 22, 2016 | 9.980 | 10.28 | 9.860 | 10.06 | 112,592 | +0.16(+1.62%) |
Aug 19, 2016 | 10.40 | 10.40 | 9.850 | 9.900 | 125,002 | -0.52(-4.99%) |
Aug 18, 2016 | 10.27 | 10.54 | 10.27 | 10.42 | 57,843 | +0.08(+0.77%) |
Aug 17, 2016 | 10.36 | 10.48 | 9.995 | 10.34 | 112,674 | -0.01(-0.10%) |
Aug 16, 2016 | 10.35 | 10.57 | 10.23 | 10.35 | 274,961 | +0.00(+0.00%) |
Aug 15, 2016 | 10.15 | 10.44 | 10.15 | 10.35 | 94,744 | +0.27(+2.68%) |
Aug 12, 2016 | 10.06 | 10.15 | 10.00 | 10.08 | 70,252 | +0.03(+0.30%) |
Aug 11, 2016 | 9.940 | 10.16 | 9.774 | 10.05 | 77,407 | +0.15(+1.52%) |
Aug 10, 2016 | 10.26 | 10.34 | 9.660 | 9.900 | 110,004 | -0.30(-2.94%) |
Aug 09, 2016 | 10.18 | 10.30 | 9.950 | 10.20 | 93,544 | -0.09(-0.87%) |
Aug 08, 2016 | 10.39 | 10.62 | 10.20 | 10.29 | 77,293 | +0.02(+0.19%) |
Aug 05, 2016 | 10.34 | 10.49 | 10.23 | 10.27 | 134,039 | -0.02(-0.19%) |
Aug 04, 2016 | 10.47 | 10.59 | 10.24 | 10.29 | 62,276 | -0.15(-1.44%) |
Aug 03, 2016 | 10.44 | 10.48 | 10.25 | 10.44 | 70,953 | +0.00(+0.00%) |
Aug 02, 2016 | 10.55 | 10.69 | 10.28 | 10.44 | 58,086 | -0.06(-0.57%) |
Aug 01, 2016 | 10.80 | 10.90 | 10.46 | 10.50 | 107,644 | -0.18(-1.69%) |
Jul 29, 2016 | 10.58 | 10.75 | 10.38 | 10.68 | 110,000 | +0.06(+0.56%) |
Jul 28, 2016 | 10.80 | 10.86 | 10.54 | 10.62 | 106,512 | -0.18(-1.67%) |
Jul 27, 2016 | 10.69 | 10.89 | 10.51 | 10.80 | 129,504 | +0.14(+1.31%) |
Jul 26, 2016 | 10.35 | 10.70 | 10.18 | 10.66 | 323,608 | +0.28(+2.70%) |
Jul 25, 2016 | 10.61 | 10.71 | 10.19 | 10.38 | 192,106 | -0.22(-2.08%) |
Jul 22, 2016 | 10.71 | 10.86 | 10.46 | 10.60 | 202,916 | +0.05(+0.47%) |
Jul 21, 2016 | 10.07 | 11.07 | 10.05 | 10.55 | 249,695 | +0.62(+6.24%) |
Jul 20, 2016 | 9.760 | 9.970 | 9.500 | 9.930 | 45,695 | +0.20(+2.06%) |
Jul 19, 2016 | 9.960 | 10.26 | 9.478 | 9.730 | 211,985 | -0.24(-2.41%) |
Jul 18, 2016 | 10.00 | 10.14 | 9.620 | 9.970 | 199,649 | -0.02(-0.20%) |
Jul 15, 2016 | 8.890 | 10.89 | 8.850 | 9.990 | 722,415 | +1.24(+14.17%) |
Jul 14, 2016 | 9.120 | 9.120 | 8.670 | 8.750 | 86,081 | -0.21(-2.34%) |
Jul 13, 2016 | 9.490 | 9.520 | 8.940 | 8.960 | 36,737 | -0.43(-4.58%) |
Jul 12, 2016 | 9.470 | 9.570 | 9.322 | 9.390 | 48,006 | +0.04(+0.43%) |
Jul 11, 2016 | 9.330 | 9.500 | 9.170 | 9.350 | 35,016 | +0.09(+0.97%) |
Jul 08, 2016 | 9.060 | 9.350 | 9.050 | 9.260 | 67,248 | +0.21(+2.32%) |
Jul 07, 2016 | 8.890 | 9.080 | 8.890 | 9.050 | 45,721 | +0.46(+5.36%) |
Jul 05, 2016 | 8.810 | 8.820 | 8.420 | 8.590 | 55,852 | -0.34(-3.81%) |
Jul 01, 2016 | 8.680 | 8.930 | 8.930 | 8.930 | 61,300 | +0.20(+2.29%) |
Jun 30, 2016 | 8.460 | 8.750 | 8.450 | 8.730 | 67,248 | +0.28(+3.31%) |
Jun 29, 2016 | 8.430 | 8.550 | 8.250 | 8.450 | 107,029 | +0.18(+2.18%) |
Jun 28, 2016 | 7.940 | 8.420 | 7.730 | 8.270 | 95,546 | +0.49(+6.30%) |
Jun 27, 2016 | 7.890 | 8.130 | 7.710 | 7.780 | 107,797 | -0.26(-3.23%) |
Jun 24, 2016 | 7.760 | 8.220 | 7.750 | 8.040 | 754,834 | -0.23(-2.78%) |
Jun 23, 2016 | 8.040 | 8.300 | 7.890 | 8.270 | 85,052 | +0.39(+4.95%) |
Jun 22, 2016 | 8.130 | 8.250 | 7.650 | 7.880 | 129,452 | -0.25(-3.08%) |
Jun 21, 2016 | 8.470 | 8.470 | 7.960 | 8.130 | 61,169 | -0.33(-3.90%) |
Jun 20, 2016 | 8.310 | 8.530 | 8.200 | 8.460 | 90,841 | +0.33(+4.06%) |
Jun 17, 2016 | 8.660 | 8.660 | 7.980 | 8.130 | 210,006 | -0.51(-5.90%) |
Jun 16, 2016 | 8.350 | 8.660 | 8.220 | 8.640 | 126,776 | +0.24(+2.86%) |
Jun 15, 2016 | 8.770 | 9.010 | 8.350 | 8.400 | 98,957 | -0.36(-4.11%) |
Jun 14, 2016 | 8.710 | 9.040 | 8.510 | 8.760 | 74,343 | +0.07(+0.81%) |
Jun 13, 2016 | 8.230 | 8.990 | 8.080 | 8.690 | 129,202 | +0.46(+5.59%) |
Jun 10, 2016 | 8.440 | 8.710 | 8.040 | 8.230 | 113,471 | -0.43(-4.97%) |
Jun 09, 2016 | 9.100 | 9.420 | 8.610 | 8.660 | 79,502 | -0.53(-5.77%) |
Jun 08, 2016 | 9.030 | 9.320 | 8.776 | 9.190 | 74,939 | +0.18(+2.00%) |
Jun 07, 2016 | 9.660 | 9.810 | 8.980 | 9.010 | 133,681 | -0.58(-6.05%) |
Jun 06, 2016 | 9.060 | 9.600 | 8.980 | 9.590 | 185,311 | +0.56(+6.20%) |
Jun 03, 2016 | 9.260 | 9.260 | 8.720 | 9.030 | 83,233 | -0.24(-2.59%) |
Jun 02, 2016 | 9.130 | 9.370 | 9.010 | 9.270 | 62,768 | +0.11(+1.20%) |
Jun 01, 2016 | 9.070 | 9.180 | 8.970 | 9.160 | 84,259 | +0.01(+0.11%) |
May 31, 2016 | 8.960 | 9.230 | 8.860 | 9.150 | 128,115 | +0.30(+3.39%) |
May 27, 2016 | 8.780 | 8.850 | 8.850 | 8.850 | 55,300 | +0.15(+1.72%) |
May 26, 2016 | 8.780 | 8.875 | 8.550 | 8.700 | 59,818 | -0.10(-1.14%) |
May 25, 2016 | 8.450 | 8.830 | 8.330 | 8.800 | 76,447 | +0.42(+5.01%) |
May 24, 2016 | 8.480 | 8.480 | 8.040 | 8.380 | 73,750 | +0.42(+5.28%) |
May 23, 2016 | 7.850 | 8.320 | 7.780 | 7.960 | 59,937 | +0.10(+1.27%) |
May 20, 2016 | 7.590 | 7.900 | 7.517 | 7.860 | 67,492 | +0.34(+4.52%) |
May 19, 2016 | 7.630 | 7.850 | 7.350 | 7.520 | 56,153 | -0.15(-1.96%) |
May 18, 2016 | 7.130 | 7.730 | 7.100 | 7.670 | 65,562 | +0.50(+6.97%) |
May 17, 2016 | 7.280 | 7.560 | 7.090 | 7.170 | 93,840 | -0.13(-1.78%) |
May 16, 2016 | 6.870 | 7.320 | 6.870 | 7.300 | 84,843 | +0.51(+7.51%) |
May 13, 2016 | 6.460 | 6.790 | 6.390 | 6.790 | 89,247 | +0.31(+4.78%) |
May 12, 2016 | 7.060 | 7.060 | 6.360 | 6.480 | 171,400 | -0.51(-7.30%) |
May 11, 2016 | 7.230 | 7.370 | 6.930 | 6.990 | 68,674 | -0.26(-3.59%) |
May 10, 2016 | 7.150 | 7.400 | 6.850 | 7.250 | 159,746 | -0.41(-5.35%) |
May 09, 2016 | 7.240 | 7.780 | 7.123 | 7.660 | 65,225 | +0.39(+5.36%) |
May 06, 2016 | 7.630 | 7.710 | 7.230 | 7.270 | 82,807 | -0.37(-4.84%) |
May 05, 2016 | 7.860 | 7.865 | 7.545 | 7.640 | 88,604 | -0.11(-1.42%) |
May 04, 2016 | 8.180 | 8.220 | 7.720 | 7.750 | 107,662 | -0.56(-6.74%) |
May 03, 2016 | 8.080 | 8.930 | 8.080 | 8.310 | 106,888 | +0.13(+1.59%) |