Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.602 | 8.602 | 8.217 | 8.409 | 19,768 | -0.06(-0.76%) |
Apr 27, 2017 | 8.666 | 8.692 | 8.474 | 8.474 | 12,299 | -0.19(-2.22%) |
Apr 26, 2017 | 8.602 | 8.794 | 8.538 | 8.666 | 11,238 | +0.00(+0.00%) |
Apr 25, 2017 | 8.666 | 8.794 | 8.666 | 8.666 | 10,063 | -0.13(-1.46%) |
Apr 24, 2017 | 8.794 | 8.794 | 8.730 | 8.794 | 6,789 | +0.00(+0.00%) |
Apr 21, 2017 | 9.115 | 9.115 | 8.730 | 8.794 | 7,820 | -0.04(-0.44%) |
Apr 20, 2017 | 8.794 | 8.859 | 8.730 | 8.833 | 7,654 | +0.04(+0.44%) |
Apr 19, 2017 | 8.987 | 9.017 | 8.730 | 8.794 | 12,186 | -0.26(-2.84%) |
Apr 18, 2017 | 8.987 | 9.051 | 8.987 | 9.051 | 8,799 | +0.00(+0.00%) |
Apr 17, 2017 | 8.987 | 9.051 | 8.987 | 9.051 | 4,476 | +0.06(+0.71%) |
Apr 13, 2017 | 9.180 | 9.372 | 8.859 | 8.987 | 7,454 | -0.04(-0.40%) |
Apr 12, 2017 | 9.436 | 9.436 | 8.987 | 9.023 | 12,439 | -0.22(-2.39%) |
Apr 11, 2017 | 9.115 | 9.436 | 8.794 | 9.244 | 25,127 | +0.32(+3.60%) |
Apr 10, 2017 | 8.987 | 9.308 | 8.859 | 8.923 | 18,610 | -0.06(-0.71%) |
Apr 07, 2017 | 9.115 | 9.308 | 8.987 | 8.987 | 20,067 | -0.06(-0.71%) |
Apr 06, 2017 | 8.987 | 9.308 | 8.987 | 9.051 | 7,369 | +0.00(+0.00%) |
Apr 05, 2017 | 9.372 | 9.436 | 8.987 | 9.051 | 5,568 | -0.26(-2.76%) |
Apr 04, 2017 | 9.308 | 9.565 | 9.308 | 9.308 | 4,844 | -0.06(-0.68%) |
Apr 03, 2017 | 9.372 | 9.565 | 9.308 | 9.372 | 8,303 | -0.13(-1.35%) |
Mar 31, 2017 | 9.436 | 9.629 | 9.372 | 9.501 | 9,379 | +0.06(+0.68%) |
Mar 30, 2017 | 9.629 | 10.01 | 9.436 | 9.436 | 32,494 | -0.13(-1.34%) |
Mar 29, 2017 | 9.629 | 9.757 | 9.436 | 9.565 | 22,991 | +0.19(+2.05%) |
Mar 28, 2017 | 8.987 | 9.494 | 8.987 | 9.372 | 39,040 | +0.51(+5.80%) |
Mar 27, 2017 | 8.730 | 8.974 | 8.730 | 8.859 | 19,342 | -0.19(-2.13%) |
Mar 24, 2017 | 9.180 | 9.180 | 8.987 | 9.051 | 11,272 | -0.06(-0.70%) |
Mar 23, 2017 | 8.859 | 9.115 | 8.730 | 9.115 | 11,656 | +0.32(+3.65%) |
Mar 22, 2017 | 8.923 | 8.987 | 8.730 | 8.794 | 7,748 | -0.13(-1.44%) |
Mar 21, 2017 | 9.629 | 9.629 | 8.879 | 8.923 | 18,754 | -0.58(-6.08%) |
Mar 20, 2017 | 9.501 | 9.565 | 9.436 | 9.501 | 10,237 | -0.13(-1.33%) |
Mar 17, 2017 | 9.822 | 9.950 | 9.503 | 9.629 | 18,980 | -0.06(-0.66%) |
Mar 16, 2017 | 9.436 | 10.01 | 9.372 | 9.693 | 50,815 | +0.32(+3.42%) |
Mar 15, 2017 | 8.923 | 9.501 | 8.852 | 9.372 | 21,991 | +0.64(+7.35%) |
Mar 14, 2017 | 8.345 | 9.051 | 8.345 | 8.730 | 14,949 | +0.13(+1.49%) |
Mar 13, 2017 | 8.666 | 8.794 | 8.544 | 8.602 | 14,515 | -0.26(-2.90%) |
Mar 10, 2017 | 8.281 | 9.244 | 8.281 | 8.859 | 24,134 | +0.39(+4.55%) |
Mar 09, 2017 | 8.923 | 8.987 | 8.345 | 8.474 | 22,364 | -0.39(-4.35%) |
Mar 08, 2017 | 9.822 | 9.822 | 8.859 | 8.859 | 37,859 | -1.03(-10.39%) |
Mar 07, 2017 | 9.629 | 10.01 | 9.629 | 9.886 | 38,589 | +0.06(+0.65%) |
Mar 06, 2017 | 10.01 | 10.01 | 9.629 | 9.822 | 19,268 | -0.13(-1.28%) |
Mar 03, 2017 | 9.629 | 10.01 | 9.629 | 9.949 | 27,604 | +0.26(+2.64%) |
Mar 02, 2017 | 9.693 | 9.822 | 9.629 | 9.693 | 13,362 | -0.13(-1.31%) |
Mar 01, 2017 | 9.950 | 10.08 | 9.693 | 9.822 | 36,719 | +0.06(+0.66%) |
Feb 28, 2017 | 9.950 | 9.950 | 9.629 | 9.757 | 6,687 | -0.06(-0.65%) |
Feb 27, 2017 | 9.501 | 9.950 | 9.501 | 9.822 | 16,610 | +0.39(+4.08%) |
Feb 24, 2017 | 9.501 | 9.629 | 9.308 | 9.436 | 17,345 | +0.00(+0.00%) |
Feb 23, 2017 | 9.565 | 9.796 | 9.372 | 9.436 | 11,965 | -0.13(-1.34%) |
Feb 22, 2017 | 9.629 | 10.08 | 9.436 | 9.565 | 34,645 | -0.32(-3.25%) |
Feb 21, 2017 | 9.886 | 10.11 | 9.757 | 9.886 | 40,974 | +0.13(+1.32%) |
Feb 17, 2017 | 9.757 | 9.757 | 9.757 | 0 | +0.83(+9.35%) | |
Feb 16, 2017 | 8.794 | 9.115 | 8.730 | 8.923 | 11,959 | +0.13(+1.46%) |
Feb 15, 2017 | 8.923 | 8.987 | 8.602 | 8.794 | 13,615 | +0.06(+0.74%) |
Feb 14, 2017 | 9.244 | 9.302 | 8.730 | 8.730 | 33,526 | -0.32(-3.55%) |
Feb 13, 2017 | 8.666 | 9.244 | 8.666 | 9.051 | 28,454 | +0.39(+4.44%) |
Feb 10, 2017 | 8.923 | 8.923 | 8.666 | 8.666 | 16,015 | +0.13(+1.50%) |
Feb 09, 2017 | 8.666 | 8.923 | 8.281 | 8.538 | 27,828 | +0.06(+0.76%) |
Feb 08, 2017 | 8.794 | 8.859 | 8.088 | 8.474 | 36,355 | -0.32(-3.65%) |
Feb 07, 2017 | 9.308 | 9.308 | 8.666 | 8.794 | 68,346 | -0.51(-5.52%) |
Feb 06, 2017 | 9.693 | 9.693 | 8.923 | 9.308 | 32,709 | -0.19(-2.03%) |
Feb 03, 2017 | 9.501 | 9.565 | 9.308 | 9.501 | 24,414 | +0.19(+2.07%) |
Feb 02, 2017 | 10.14 | 10.21 | 9.180 | 9.308 | 69,661 | -0.83(-8.23%) |
Feb 01, 2017 | 10.27 | 10.27 | 10.01 | 10.14 | 30,460 | -0.06(-0.63%) |
Jan 31, 2017 | 10.40 | 10.53 | 10.08 | 10.21 | 75,504 | -0.06(-0.63%) |
Jan 30, 2017 | 10.40 | 10.40 | 10.01 | 10.27 | 43,327 | -0.32(-3.03%) |
Jan 27, 2017 | 10.98 | 10.98 | 10.46 | 10.59 | 26,665 | -0.32(-2.94%) |
Jan 26, 2017 | 10.27 | 11.23 | 10.21 | 10.91 | 75,893 | +0.71(+6.92%) |
Jan 25, 2017 | 10.14 | 10.40 | 10.08 | 10.21 | 23,872 | +0.00(+0.00%) |
Jan 24, 2017 | 10.40 | 10.46 | 9.710 | 10.21 | 29,910 | -0.13(-1.24%) |
Jan 23, 2017 | 10.34 | 10.91 | 10.21 | 10.34 | 42,102 | +0.00(+0.00%) |
Jan 20, 2017 | 10.14 | 10.40 | 10.01 | 10.34 | 32,190 | +0.26(+2.55%) |
Jan 19, 2017 | 10.40 | 10.53 | 9.950 | 10.08 | 40,715 | -0.32(-3.09%) |
Jan 18, 2017 | 10.21 | 10.85 | 9.950 | 10.40 | 80,989 | +0.26(+2.53%) |
Jan 17, 2017 | 10.53 | 10.53 | 9.950 | 10.14 | 19,811 | -0.32(-3.07%) |
Jan 13, 2017 | 10.46 | 10.46 | 10.46 | 0 | +0.51(+5.16%) | |
Jan 12, 2017 | 10.08 | 10.18 | 9.757 | 9.950 | 19,629 | -0.35(-3.43%) |
Jan 11, 2017 | 10.14 | 10.46 | 9.949 | 10.30 | 29,874 | +0.16(+1.58%) |
Jan 10, 2017 | 10.53 | 10.59 | 10.08 | 10.14 | 16,335 | -0.26(-2.47%) |
Jan 09, 2017 | 10.59 | 10.59 | 10.32 | 10.40 | 10,583 | -0.19(-1.82%) |
Jan 06, 2017 | 10.59 | 10.59 | 10.27 | 10.59 | 14,205 | +0.00(+0.00%) |
Jan 05, 2017 | 10.21 | 10.66 | 10.21 | 10.59 | 26,472 | +0.39(+3.77%) |
Jan 04, 2017 | 9.950 | 10.21 | 9.886 | 10.21 | 26,928 | +0.26(+2.58%) |
Jan 03, 2017 | 9.629 | 9.950 | 9.629 | 9.950 | 19,536 | +0.32(+3.33%) |
Dec 30, 2016 | 9.629 | 9.629 | 9.629 | 0 | -0.19(-1.96%) | |
Dec 29, 2016 | 9.886 | 9.935 | 9.757 | 9.822 | 17,428 | -0.13(-1.29%) |
Dec 28, 2016 | 9.886 | 10.08 | 9.886 | 9.950 | 12,154 | -0.06(-0.64%) |
Dec 27, 2016 | 9.950 | 10.01 | 9.629 | 10.01 | 20,562 | -0.13(-1.27%) |
Dec 23, 2016 | 10.14 | 10.14 | 10.14 | 0 | +0.06(+0.64%) | |
Dec 22, 2016 | 10.01 | 10.21 | 9.950 | 10.08 | 16,114 | +0.00(+0.00%) |
Dec 21, 2016 | 10.27 | 10.32 | 9.950 | 10.08 | 19,570 | +0.06(+0.64%) |
Dec 20, 2016 | 10.14 | 10.53 | 9.950 | 10.01 | 16,627 | -0.19(-1.89%) |
Dec 19, 2016 | 10.27 | 10.40 | 9.950 | 10.21 | 31,337 | +0.19(+1.92%) |
Dec 16, 2016 | 11.55 | 11.55 | 9.886 | 10.01 | 104,057 | -0.77(-7.14%) |
Dec 15, 2016 | 9.950 | 10.91 | 9.308 | 10.78 | 132,031 | +1.03(+10.53%) |
Dec 14, 2016 | 10.14 | 10.14 | 9.693 | 9.757 | 39,044 | -0.45(-4.40%) |
Dec 13, 2016 | 10.21 | 10.40 | 9.822 | 10.21 | 24,185 | -0.13(-1.24%) |
Dec 12, 2016 | 10.91 | 11.04 | 9.757 | 10.34 | 94,261 | -0.90(-8.00%) |
Dec 09, 2016 | 11.88 | 11.88 | 11.04 | 11.23 | 38,602 | -0.64(-5.41%) |
Dec 08, 2016 | 11.75 | 11.88 | 10.72 | 11.88 | 59,529 | +0.00(+0.00%) |
Dec 07, 2016 | 11.43 | 12.45 | 11.36 | 11.88 | 92,657 | +0.32(+2.78%) |
Dec 06, 2016 | 11.23 | 11.75 | 11.11 | 11.55 | 47,287 | +0.45(+4.05%) |
Dec 05, 2016 | 11.11 | 11.29 | 10.85 | 11.11 | 28,229 | +0.06(+0.58%) |
Dec 02, 2016 | 11.30 | 11.36 | 10.72 | 11.04 | 25,300 | -0.39(-3.37%) |
Dec 01, 2016 | 11.55 | 12.20 | 11.04 | 11.43 | 90,064 | +0.58(+5.33%) |
Nov 30, 2016 | 10.66 | 11.36 | 10.40 | 10.85 | 102,476 | +0.06(+0.60%) |
Nov 29, 2016 | 10.72 | 11.17 | 10.08 | 10.78 | 92,519 | +0.06(+0.60%) |
Nov 28, 2016 | 10.72 | 11.64 | 10.27 | 10.72 | 129,871 | -0.13(-1.18%) |
Nov 25, 2016 | 11.55 | 11.62 | 10.75 | 10.85 | 61,333 | -0.58(-5.06%) |
Nov 23, 2016 | 11.43 | 11.43 | 11.43 | 0 | +0.58(+5.33%) | |
Nov 22, 2016 | 12.65 | 12.65 | 10.59 | 10.85 | 163,440 | -2.05(-15.92%) |
Nov 21, 2016 | 13.61 | 14.12 | 12.20 | 12.90 | 191,760 | -0.77(-5.63%) |
Nov 18, 2016 | 14.57 | 15.79 | 11.68 | 13.67 | 640,180 | -2.38(-14.80%) |
Nov 17, 2016 | 25.42 | 28.89 | 13.80 | 16.05 | 3,158,925 | +3.21(+25.00%) |
Nov 16, 2016 | 13.22 | 20.48 | 10.59 | 12.84 | 1,808,180 | +2.82(+28.21%) |
Nov 15, 2016 | 8.409 | 10.66 | 8.088 | 10.01 | 199,791 | +1.99(+24.80%) |
Nov 14, 2016 | 7.703 | 8.217 | 7.703 | 8.024 | 33,995 | +0.06(+0.81%) |
Nov 11, 2016 | 7.896 | 8.698 | 7.767 | 7.960 | 31,566 | -0.05(-0.62%) |
Nov 10, 2016 | 7.896 | 8.280 | 7.382 | 8.009 | 56,116 | +0.18(+2.27%) |
Nov 09, 2016 | 7.832 | 7.896 | 7.061 | 7.832 | 13,423 | +0.00(+0.00%) |
Nov 08, 2016 | 7.703 | 7.960 | 7.685 | 7.832 | 7,590 | +0.00(+0.00%) |
Nov 07, 2016 | 7.639 | 8.024 | 7.639 | 7.832 | 7,457 | +0.19(+2.52%) |
Nov 04, 2016 | 7.575 | 7.896 | 7.575 | 7.639 | 10,263 | -0.06(-0.83%) |
Nov 03, 2016 | 7.900 | 8.281 | 7.639 | 7.703 | 3,943 | -0.39(-4.76%) |
Nov 02, 2016 | 8.088 | 8.207 | 7.703 | 8.088 | 29,281 | +0.00(+0.00%) |
Nov 01, 2016 | 8.345 | 8.345 | 8.024 | 8.088 | 12,012 | -0.32(-3.82%) |
Oct 31, 2016 | 8.730 | 8.859 | 8.409 | 8.409 | 3,295 | -0.19(-2.24%) |
Oct 28, 2016 | 8.474 | 8.666 | 8.219 | 8.602 | 5,497 | +0.26(+3.08%) |
Oct 27, 2016 | 8.024 | 8.358 | 8.011 | 8.345 | 14,771 | +0.13(+1.64%) |
Oct 26, 2016 | 8.859 | 8.859 | 8.088 | 8.210 | 27,134 | -0.58(-6.64%) |
Oct 25, 2016 | 8.987 | 9.215 | 8.666 | 8.794 | 14,951 | -0.13(-1.44%) |
Oct 24, 2016 | 9.222 | 9.244 | 8.859 | 8.923 | 1,514 | -0.13(-1.42%) |
Oct 21, 2016 | 8.859 | 9.115 | 8.666 | 9.051 | 3,947 | +0.13(+1.44%) |
Oct 20, 2016 | 9.308 | 9.308 | 8.666 | 8.923 | 12,359 | -0.09(-1.03%) |
Oct 19, 2016 | 9.244 | 9.629 | 8.923 | 9.016 | 4,797 | -0.16(-1.78%) |
Oct 18, 2016 | 8.987 | 9.244 | 8.883 | 9.180 | 7,300 | +0.19(+2.14%) |
Oct 17, 2016 | 8.794 | 9.115 | 8.538 | 8.987 | 11,102 | -0.13(-1.41%) |
Oct 14, 2016 | 9.180 | 9.244 | 8.946 | 9.115 | 7,824 | -0.19(-2.01%) |
Oct 13, 2016 | 9.379 | 9.501 | 9.051 | 9.303 | 11,499 | -0.32(-3.37%) |
Oct 12, 2016 | 9.822 | 10.01 | 9.115 | 9.627 | 16,915 | -0.07(-0.68%) |
Oct 11, 2016 | 10.08 | 10.46 | 9.629 | 9.693 | 5,998 | -0.45(-4.42%) |
Oct 10, 2016 | 10.46 | 10.46 | 10.02 | 10.14 | 5,159 | -0.06(-0.63%) |
Oct 07, 2016 | 10.34 | 10.40 | 9.828 | 10.21 | 2,849 | +0.19(+1.92%) |
Oct 06, 2016 | 10.21 | 10.40 | 9.308 | 10.01 | 20,345 | -0.13(-1.27%) |
Oct 05, 2016 | 10.26 | 10.34 | 10.08 | 10.14 | 2,022 | +0.06(+0.64%) |
Oct 04, 2016 | 10.24 | 10.40 | 10.01 | 10.08 | 5,491 | -0.29(-2.76%) |
Oct 03, 2016 | 10.72 | 10.72 | 9.950 | 10.36 | 6,350 | -0.29(-2.74%) |
Sep 30, 2016 | 9.950 | 10.72 | 9.757 | 10.66 | 9,071 | +0.64(+6.41%) |
Sep 29, 2016 | 10.59 | 10.59 | 9.757 | 10.01 | 11,925 | -0.39(-3.70%) |
Sep 28, 2016 | 10.66 | 10.66 | 10.34 | 10.40 | 3,365 | -0.06(-0.61%) |
Sep 27, 2016 | 10.63 | 10.72 | 10.30 | 10.46 | 6,101 | -0.39(-3.55%) |
Sep 26, 2016 | 11.04 | 11.04 | 10.59 | 10.85 | 5,341 | -0.06(-0.59%) |
Sep 23, 2016 | 10.91 | 11.04 | 10.66 | 10.91 | 7,202 | -0.06(-0.58%) |
Sep 22, 2016 | 10.98 | 11.17 | 10.85 | 10.98 | 5,879 | +0.13(+1.18%) |
Sep 21, 2016 | 10.91 | 10.96 | 10.53 | 10.85 | 5,804 | +0.13(+1.20%) |
Sep 20, 2016 | 10.66 | 10.85 | 10.46 | 10.72 | 4,173 | +0.11(+1.01%) |
Sep 19, 2016 | 11.04 | 11.04 | 10.40 | 10.61 | 7,867 | -0.43(-3.88%) |
Sep 16, 2016 | 10.78 | 11.23 | 10.54 | 11.04 | 7,133 | +0.26(+2.44%) |
Sep 15, 2016 | 10.46 | 10.91 | 10.40 | 10.78 | 6,970 | +0.38(+3.64%) |
Sep 14, 2016 | 10.53 | 11.04 | 9.886 | 10.40 | 12,846 | -0.39(-3.57%) |
Sep 13, 2016 | 11.23 | 11.88 | 10.34 | 10.78 | 11,524 | -0.45(-4.00%) |
Sep 12, 2016 | 11.17 | 11.62 | 10.96 | 11.23 | 6,033 | -0.06(-0.57%) |
Sep 09, 2016 | 12.13 | 12.20 | 10.53 | 11.30 | 39,596 | -0.77(-6.38%) |
Sep 08, 2016 | 11.75 | 12.65 | 11.75 | 12.07 | 44,063 | -0.06(-0.53%) |
Sep 07, 2016 | 11.49 | 12.20 | 11.17 | 12.13 | 21,855 | +0.71(+6.18%) |
Sep 06, 2016 | 11.17 | 11.49 | 11.04 | 11.43 | 11,697 | +0.26(+2.30%) |
Sep 02, 2016 | 11.23 | 11.17 | 11.17 | 11.17 | 4,704 | +0.00(+0.00%) |
Sep 01, 2016 | 10.78 | 11.33 | 10.78 | 11.17 | 11,382 | +0.13(+1.16%) |
Aug 31, 2016 | 11.23 | 11.23 | 10.85 | 11.04 | 6,023 | +0.00(+0.00%) |
Aug 30, 2016 | 10.85 | 11.11 | 10.81 | 11.04 | 10,300 | +0.32(+2.99%) |
Aug 29, 2016 | 10.78 | 11.16 | 10.53 | 10.72 | 5,362 | +0.00(+0.00%) |
Aug 26, 2016 | 10.59 | 11.10 | 10.34 | 10.72 | 13,307 | +0.19(+1.83%) |
Aug 25, 2016 | 10.46 | 10.53 | 10.27 | 10.53 | 8,178 | +0.06(+0.61%) |
Aug 24, 2016 | 10.08 | 10.59 | 10.07 | 10.46 | 23,520 | +0.45(+4.49%) |
Aug 23, 2016 | 9.886 | 10.53 | 9.886 | 10.01 | 8,211 | -0.06(-0.64%) |
Aug 22, 2016 | 10.40 | 10.40 | 9.950 | 10.08 | 5,189 | -0.26(-2.48%) |
Aug 19, 2016 | 10.66 | 10.66 | 10.14 | 10.33 | 4,022 | -0.26(-2.43%) |
Aug 18, 2016 | 10.27 | 10.59 | 10.26 | 10.59 | 1,968 | +0.32(+3.13%) |
Aug 17, 2016 | 10.53 | 10.53 | 10.21 | 10.27 | 3,484 | -0.13(-1.23%) |
Aug 16, 2016 | 10.72 | 10.85 | 10.14 | 10.40 | 8,436 | -0.26(-2.41%) |
Aug 15, 2016 | 10.27 | 10.85 | 10.27 | 10.66 | 20,868 | +0.39(+3.75%) |
Aug 12, 2016 | 10.66 | 10.85 | 10.01 | 10.27 | 11,869 | -0.26(-2.44%) |
Aug 11, 2016 | 10.53 | 10.66 | 10.40 | 10.53 | 3,332 | +0.19(+1.86%) |
Aug 10, 2016 | 10.01 | 11.17 | 10.01 | 10.34 | 23,653 | -0.06(-0.62%) |
Aug 09, 2016 | 10.21 | 10.59 | 10.08 | 10.40 | 9,197 | +0.26(+2.52%) |
Aug 08, 2016 | 10.40 | 10.59 | 9.565 | 10.14 | 20,855 | -0.06(-0.62%) |
Aug 05, 2016 | 10.27 | 10.66 | 10.08 | 10.21 | 5,529 | -0.06(-0.63%) |
Aug 04, 2016 | 10.34 | 10.66 | 9.950 | 10.27 | 4,683 | +0.06(+0.63%) |
Aug 03, 2016 | 10.40 | 10.40 | 9.501 | 10.21 | 31,778 | +0.77(+8.16%) |
Aug 02, 2016 | 10.66 | 10.66 | 9.138 | 9.436 | 34,363 | -1.22(-11.45%) |
Aug 01, 2016 | 10.91 | 11.10 | 10.66 | 10.66 | 8,833 | -0.32(-2.92%) |
Jul 29, 2016 | 11.55 | 11.62 | 10.85 | 10.98 | 21,473 | +0.06(+0.59%) |
Jul 28, 2016 | 10.91 | 11.55 | 10.59 | 10.91 | 39,537 | -0.06(-0.58%) |
Jul 27, 2016 | 10.14 | 11.55 | 9.822 | 10.98 | 54,043 | +0.96(+9.62%) |
Jul 26, 2016 | 9.629 | 10.21 | 9.442 | 10.01 | 8,873 | +0.39(+4.00%) |
Jul 25, 2016 | 9.693 | 9.822 | 8.987 | 9.629 | 17,920 | +0.06(+0.67%) |
Jul 22, 2016 | 9.693 | 9.950 | 9.308 | 9.565 | 15,303 | -0.06(-0.67%) |
Jul 21, 2016 | 8.538 | 10.46 | 8.538 | 9.629 | 99,823 | +1.09(+12.78%) |
Jul 20, 2016 | 8.538 | 8.538 | 8.352 | 8.538 | 2,442 | +0.00(+0.00%) |
Jul 19, 2016 | 8.666 | 8.730 | 8.345 | 8.538 | 8,091 | -0.06(-0.75%) |
Jul 18, 2016 | 8.538 | 8.923 | 8.409 | 8.602 | 8,404 | +0.06(+0.75%) |
Jul 15, 2016 | 8.794 | 8.794 | 8.345 | 8.538 | 5,388 | -0.26(-2.92%) |
Jul 14, 2016 | 8.666 | 8.958 | 8.666 | 8.794 | 6,044 | +0.13(+1.48%) |
Jul 13, 2016 | 9.115 | 9.265 | 8.602 | 8.666 | 11,781 | -0.39(-4.26%) |
Jul 12, 2016 | 8.538 | 9.372 | 8.538 | 9.051 | 28,083 | +0.58(+6.82%) |
Jul 11, 2016 | 8.987 | 9.115 | 8.281 | 8.474 | 9,928 | -0.39(-4.35%) |
Jul 08, 2016 | 8.602 | 8.923 | 8.217 | 8.859 | 22,995 | +0.26(+2.99%) |
Jul 07, 2016 | 8.923 | 8.923 | 8.345 | 8.602 | 18,070 | -0.32(-3.60%) |
Jul 06, 2016 | 8.859 | 9.051 | 8.538 | 8.923 | 9,069 | +0.39(+4.51%) |
Jul 05, 2016 | 9.436 | 9.501 | 8.024 | 8.538 | 32,976 | -0.71(-7.64%) |
Jul 01, 2016 | 8.345 | 9.244 | 9.244 | 9.244 | 46,546 | +1.09(+13.39%) |
Jun 30, 2016 | 8.281 | 8.345 | 7.446 | 8.153 | 25,993 | +0.13(+1.60%) |
Jun 29, 2016 | 8.217 | 8.409 | 8.024 | 8.024 | 15,277 | +0.06(+0.81%) |
Jun 28, 2016 | 8.153 | 8.730 | 7.832 | 7.960 | 10,817 | +0.19(+2.48%) |
Jun 27, 2016 | 8.474 | 8.657 | 7.767 | 7.767 | 19,042 | -0.71(-8.33%) |
Jun 24, 2016 | 8.794 | 9.282 | 8.474 | 8.474 | 14,944 | -0.45(-5.04%) |
Jun 23, 2016 | 8.538 | 9.436 | 8.538 | 8.923 | 8,690 | +0.45(+5.30%) |
Jun 22, 2016 | 8.859 | 9.307 | 8.474 | 8.474 | 6,924 | -0.19(-2.22%) |
Jun 21, 2016 | 9.051 | 9.565 | 8.666 | 8.666 | 9,764 | -0.45(-4.93%) |
Jun 20, 2016 | 8.602 | 9.180 | 8.602 | 9.115 | 2,913 | +0.58(+6.77%) |
Jun 17, 2016 | 8.474 | 8.666 | 8.474 | 8.538 | 3,115 | +0.13(+1.53%) |
Jun 16, 2016 | 8.859 | 8.987 | 8.409 | 8.409 | 15,325 | -0.58(-6.43%) |
Jun 15, 2016 | 8.409 | 9.115 | 8.409 | 8.987 | 4,166 | +0.39(+4.48%) |
Jun 14, 2016 | 8.923 | 9.372 | 8.345 | 8.602 | 9,231 | -0.26(-2.90%) |
Jun 13, 2016 | 9.115 | 9.436 | 8.859 | 8.859 | 8,545 | -0.32(-3.50%) |
Jun 10, 2016 | 9.501 | 9.565 | 9.115 | 9.180 | 4,559 | -0.32(-3.38%) |
Jun 09, 2016 | 9.950 | 10.14 | 9.501 | 9.501 | 5,837 | -0.45(-4.52%) |
Jun 08, 2016 | 10.40 | 10.47 | 9.950 | 9.950 | 6,109 | +0.00(+0.00%) |
Jun 07, 2016 | 10.27 | 10.27 | 9.950 | 9.950 | 5,586 | -0.45(-4.32%) |
Jun 06, 2016 | 9.629 | 10.40 | 9.629 | 10.40 | 2,925 | +0.77(+8.00%) |
Jun 03, 2016 | 9.950 | 10.01 | 9.629 | 9.629 | 3,740 | -0.26(-2.60%) |
Jun 02, 2016 | 10.21 | 10.38 | 9.436 | 9.886 | 21,638 | -0.32(-3.14%) |
Jun 01, 2016 | 10.46 | 10.53 | 10.21 | 10.21 | 12,061 | -0.19(-1.85%) |
May 31, 2016 | 10.01 | 10.59 | 10.01 | 10.40 | 12,497 | +0.26(+2.53%) |
May 27, 2016 | 9.180 | 10.14 | 10.14 | 10.14 | 24,410 | +0.84(+8.97%) |
May 26, 2016 | 9.629 | 9.629 | 8.987 | 9.307 | 13,680 | -0.32(-3.34%) |
May 25, 2016 | 10.01 | 10.08 | 9.180 | 9.629 | 17,611 | -0.32(-3.23%) |
May 24, 2016 | 10.78 | 10.78 | 9.822 | 9.950 | 15,765 | -0.71(-6.63%) |
May 23, 2016 | 10.59 | 10.85 | 10.24 | 10.66 | 7,290 | -0.19(-1.78%) |
May 20, 2016 | 11.17 | 11.49 | 10.46 | 10.85 | 4,581 | -0.26(-2.31%) |
May 19, 2016 | 11.17 | 11.35 | 10.40 | 11.11 | 11,455 | -0.06(-0.57%) |
May 18, 2016 | 10.91 | 11.30 | 10.78 | 11.17 | 10,477 | +0.19(+1.75%) |
May 17, 2016 | 10.85 | 11.45 | 10.78 | 10.98 | 8,893 | +0.19(+1.78%) |
May 16, 2016 | 10.85 | 11.17 | 10.40 | 10.78 | 7,946 | +0.00(+0.00%) |
May 13, 2016 | 10.27 | 10.85 | 10.01 | 10.78 | 26,884 | +0.00(+0.00%) |
May 12, 2016 | 11.55 | 11.68 | 10.72 | 10.78 | 15,128 | -0.58(-5.08%) |
May 11, 2016 | 10.98 | 11.81 | 10.91 | 11.36 | 8,516 | +0.19(+1.72%) |
May 10, 2016 | 10.98 | 11.55 | 10.72 | 11.17 | 15,893 | +0.19(+1.75%) |
May 09, 2016 | 12.26 | 12.26 | 10.66 | 10.98 | 31,067 | -0.90(-7.57%) |
May 06, 2016 | 12.07 | 12.45 | 11.68 | 11.88 | 11,469 | -0.32(-2.63%) |
May 05, 2016 | 13.22 | 13.54 | 11.94 | 12.20 | 15,349 | -0.96(-7.32%) |
May 04, 2016 | 12.52 | 13.16 | 11.88 | 13.16 | 45,318 | +0.90(+7.33%) |
May 03, 2016 | 14.32 | 14.32 | 11.62 | 12.26 | 48,932 | -2.25(-15.49%) |