Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.66 | 12.85 | 12.27 | 12.47 | 162,593 | -0.19(-1.48%) |
Apr 27, 2017 | 12.96 | 13.09 | 12.61 | 12.66 | 260,283 | -0.30(-2.34%) |
Apr 26, 2017 | 12.80 | 13.06 | 12.80 | 12.96 | 202,747 | +0.16(+1.25%) |
Apr 25, 2017 | 12.74 | 13.04 | 12.70 | 12.80 | 224,693 | +0.16(+1.27%) |
Apr 24, 2017 | 12.75 | 12.75 | 12.58 | 12.64 | 185,521 | +0.10(+0.78%) |
Apr 21, 2017 | 12.32 | 12.61 | 12.10 | 12.54 | 230,638 | +0.22(+1.81%) |
Apr 20, 2017 | 12.21 | 12.45 | 12.03 | 12.32 | 188,492 | +0.20(+1.62%) |
Apr 19, 2017 | 12.02 | 12.28 | 12.01 | 12.12 | 243,609 | +0.11(+0.89%) |
Apr 18, 2017 | 11.81 | 12.14 | 11.75 | 12.01 | 249,996 | +0.17(+1.43%) |
Apr 17, 2017 | 11.76 | 11.88 | 11.67 | 11.85 | 183,753 | +0.14(+1.22%) |
Apr 13, 2017 | 11.76 | 11.86 | 11.64 | 11.70 | 314,346 | -0.09(-0.75%) |
Apr 12, 2017 | 11.96 | 12.03 | 11.77 | 11.79 | 199,031 | -0.20(-1.69%) |
Apr 11, 2017 | 11.99 | 12.07 | 11.78 | 11.99 | 240,923 | +0.00(+0.00%) |
Apr 10, 2017 | 11.80 | 12.14 | 11.77 | 11.99 | 359,116 | +0.24(+2.03%) |
Apr 07, 2017 | 12.01 | 12.02 | 11.59 | 11.76 | 646,720 | -0.30(-2.49%) |
Apr 06, 2017 | 12.07 | 12.17 | 11.86 | 12.06 | 392,301 | -0.03(-0.22%) |
Apr 05, 2017 | 12.44 | 12.56 | 11.96 | 12.08 | 569,610 | -0.30(-2.43%) |
Apr 04, 2017 | 12.69 | 12.89 | 12.37 | 12.38 | 310,149 | -0.35(-2.77%) |
Apr 03, 2017 | 13.05 | 13.08 | 12.64 | 12.74 | 321,830 | -0.28(-2.17%) |
Mar 31, 2017 | 13.21 | 13.21 | 12.86 | 13.02 | 442,907 | -0.23(-1.73%) |
Mar 30, 2017 | 12.98 | 13.38 | 12.94 | 13.25 | 356,967 | +0.34(+2.67%) |
Mar 29, 2017 | 12.83 | 13.02 | 12.69 | 12.90 | 398,786 | +0.08(+0.62%) |
Mar 28, 2017 | 12.90 | 13.18 | 12.72 | 12.83 | 412,128 | -0.14(-1.09%) |
Mar 27, 2017 | 12.56 | 13.00 | 12.48 | 12.97 | 317,317 | +0.11(+0.89%) |
Mar 24, 2017 | 13.08 | 13.22 | 12.70 | 12.85 | 294,545 | -0.16(-1.22%) |
Mar 23, 2017 | 12.94 | 13.13 | 12.87 | 13.01 | 281,215 | +0.08(+0.61%) |
Mar 22, 2017 | 12.94 | 13.11 | 12.74 | 12.93 | 304,735 | -0.10(-0.75%) |
Mar 21, 2017 | 13.28 | 13.47 | 12.87 | 13.03 | 273,548 | -0.12(-0.94%) |
Mar 20, 2017 | 13.17 | 13.24 | 12.90 | 13.15 | 289,196 | -0.02(-0.13%) |
Mar 17, 2017 | 13.20 | 13.36 | 12.80 | 13.17 | 931,159 | -0.11(-0.86%) |
Mar 16, 2017 | 12.90 | 13.47 | 12.81 | 13.28 | 611,938 | +0.42(+3.23%) |
Mar 15, 2017 | 12.72 | 12.90 | 12.45 | 12.87 | 395,614 | +0.18(+1.39%) |
Mar 14, 2017 | 12.47 | 12.88 | 12.28 | 12.69 | 622,143 | +0.16(+1.27%) |
Mar 13, 2017 | 12.72 | 12.75 | 12.06 | 12.53 | 748,385 | -0.14(-1.11%) |
Mar 10, 2017 | 12.28 | 12.90 | 12.21 | 12.67 | 1,333,842 | +0.50(+4.14%) |
Mar 09, 2017 | 11.05 | 12.67 | 11.01 | 12.17 | 3,530,060 | +2.34(+23.81%) |
Mar 08, 2017 | 9.787 | 10.02 | 9.787 | 9.831 | 344,367 | +0.08(+0.82%) |
Mar 07, 2017 | 9.910 | 9.999 | 9.672 | 9.751 | 317,690 | -0.13(-1.34%) |
Mar 06, 2017 | 9.999 | 9.999 | 9.840 | 9.884 | 187,344 | -0.21(-2.10%) |
Mar 03, 2017 | 10.35 | 10.36 | 10.03 | 10.10 | 219,602 | -0.24(-2.31%) |
Mar 02, 2017 | 10.16 | 10.40 | 10.02 | 10.33 | 295,089 | +0.18(+1.74%) |
Mar 01, 2017 | 10.18 | 10.32 | 10.10 | 10.16 | 266,135 | +0.08(+0.79%) |
Feb 28, 2017 | 10.38 | 10.42 | 10.01 | 10.08 | 252,802 | -0.33(-3.14%) |
Feb 27, 2017 | 10.19 | 10.49 | 10.17 | 10.40 | 220,930 | +0.23(+2.26%) |
Feb 24, 2017 | 9.866 | 10.18 | 9.795 | 10.18 | 164,059 | +0.24(+2.40%) |
Feb 23, 2017 | 10.34 | 10.34 | 9.831 | 9.937 | 292,021 | -0.35(-3.43%) |
Feb 22, 2017 | 10.60 | 10.65 | 10.23 | 10.29 | 278,778 | -0.37(-3.48%) |
Feb 21, 2017 | 10.33 | 10.67 | 10.16 | 10.66 | 358,430 | +0.40(+3.87%) |
Feb 17, 2017 | 10.26 | 10.26 | 10.26 | 0 | -0.04(-0.34%) | |
Feb 16, 2017 | 9.866 | 10.30 | 9.866 | 10.30 | 289,435 | +0.45(+4.57%) |
Feb 15, 2017 | 9.734 | 9.866 | 9.628 | 9.848 | 122,503 | +0.10(+1.00%) |
Feb 14, 2017 | 9.610 | 9.769 | 9.495 | 9.751 | 197,655 | +0.05(+0.55%) |
Feb 13, 2017 | 9.575 | 9.760 | 9.530 | 9.698 | 192,004 | +0.17(+1.76%) |
Feb 10, 2017 | 9.495 | 9.615 | 9.433 | 9.530 | 184,826 | +0.10(+1.03%) |
Feb 09, 2017 | 9.460 | 9.548 | 9.416 | 9.433 | 182,754 | -0.03(-0.28%) |
Feb 08, 2017 | 9.628 | 9.628 | 9.301 | 9.460 | 266,957 | -0.19(-1.92%) |
Feb 07, 2017 | 9.769 | 9.848 | 9.592 | 9.645 | 225,868 | -0.13(-1.36%) |
Feb 06, 2017 | 9.760 | 9.795 | 9.583 | 9.778 | 176,995 | -0.02(-0.18%) |
Feb 03, 2017 | 9.628 | 9.822 | 9.460 | 9.795 | 188,424 | +0.25(+2.59%) |
Feb 02, 2017 | 9.530 | 9.619 | 9.433 | 9.548 | 217,683 | -0.04(-0.37%) |
Feb 01, 2017 | 9.566 | 9.628 | 9.469 | 9.583 | 175,749 | +0.11(+1.12%) |
Jan 31, 2017 | 9.371 | 9.477 | 9.310 | 9.477 | 156,321 | +0.06(+0.66%) |
Jan 30, 2017 | 9.522 | 9.522 | 9.310 | 9.416 | 146,250 | -0.16(-1.66%) |
Jan 27, 2017 | 9.663 | 9.716 | 9.429 | 9.575 | 136,673 | -0.07(-0.73%) |
Jan 26, 2017 | 9.760 | 9.893 | 9.557 | 9.645 | 206,111 | -0.07(-0.73%) |
Jan 25, 2017 | 9.734 | 9.816 | 9.592 | 9.716 | 176,726 | +0.11(+1.20%) |
Jan 24, 2017 | 9.425 | 9.734 | 9.389 | 9.601 | 165,481 | +0.19(+2.07%) |
Jan 23, 2017 | 9.557 | 9.654 | 9.283 | 9.407 | 178,727 | -0.17(-1.75%) |
Jan 20, 2017 | 9.663 | 10.02 | 9.539 | 9.575 | 293,333 | -0.02(-0.18%) |
Jan 19, 2017 | 9.575 | 9.698 | 9.469 | 9.592 | 170,254 | +0.07(+0.74%) |
Jan 18, 2017 | 9.654 | 9.663 | 9.416 | 9.522 | 264,844 | -0.13(-1.37%) |
Jan 17, 2017 | 10.03 | 10.03 | 9.628 | 9.654 | 314,305 | -0.39(-3.87%) |
Jan 13, 2017 | 10.04 | 10.04 | 10.04 | 0 | +0.12(+1.25%) | |
Jan 12, 2017 | 10.16 | 10.17 | 9.832 | 9.919 | 275,547 | -0.27(-2.66%) |
Jan 11, 2017 | 10.13 | 10.30 | 9.998 | 10.19 | 205,645 | +0.06(+0.61%) |
Jan 10, 2017 | 10.19 | 10.30 | 10.04 | 10.13 | 248,528 | -0.01(-0.09%) |
Jan 09, 2017 | 10.46 | 10.47 | 10.11 | 10.14 | 270,245 | -0.32(-3.02%) |
Jan 06, 2017 | 10.58 | 10.58 | 10.29 | 10.45 | 215,888 | -0.11(-1.08%) |
Jan 05, 2017 | 10.86 | 10.86 | 10.52 | 10.57 | 162,924 | -0.33(-3.05%) |
Jan 04, 2017 | 10.41 | 10.91 | 10.41 | 10.90 | 262,141 | +0.51(+4.89%) |
Jan 03, 2017 | 10.53 | 10.67 | 10.16 | 10.39 | 230,395 | +0.02(+0.17%) |
Dec 30, 2016 | 10.37 | 10.37 | 10.37 | 0 | -0.21(-1.98%) | |
Dec 29, 2016 | 10.33 | 10.60 | 10.33 | 10.58 | 234,848 | +0.25(+2.46%) |
Dec 28, 2016 | 10.21 | 10.40 | 10.15 | 10.33 | 267,039 | +0.13(+1.29%) |
Dec 27, 2016 | 10.26 | 10.44 | 10.19 | 10.20 | 166,844 | -0.04(-0.34%) |
Dec 23, 2016 | 10.23 | 10.23 | 10.23 | 0 | +0.03(+0.26%) | |
Dec 22, 2016 | 10.48 | 10.49 | 10.08 | 10.21 | 247,704 | -0.28(-2.67%) |
Dec 21, 2016 | 10.98 | 11.04 | 10.46 | 10.49 | 301,492 | -0.44(-4.01%) |
Dec 20, 2016 | 10.57 | 11.18 | 10.56 | 10.93 | 458,474 | +0.43(+4.09%) |
Dec 19, 2016 | 10.06 | 10.55 | 10.06 | 10.50 | 497,518 | +0.42(+4.17%) |
Dec 16, 2016 | 10.05 | 10.14 | 9.963 | 10.08 | 1,404,796 | +0.07(+0.70%) |
Dec 15, 2016 | 9.823 | 10.01 | 9.718 | 10.01 | 344,326 | +0.18(+1.87%) |
Dec 14, 2016 | 10.01 | 10.12 | 9.797 | 9.823 | 297,103 | -0.23(-2.26%) |
Dec 13, 2016 | 10.08 | 10.19 | 9.735 | 10.05 | 404,315 | +0.06(+0.61%) |
Dec 12, 2016 | 9.700 | 10.37 | 9.630 | 9.989 | 597,751 | +0.29(+2.98%) |
Dec 09, 2016 | 9.245 | 9.770 | 9.126 | 9.700 | 848,531 | +0.46(+5.02%) |
Dec 08, 2016 | 10.15 | 10.29 | 8.448 | 9.236 | 3,080,738 | -1.93(-17.25%) |
Dec 07, 2016 | 10.50 | 11.21 | 10.50 | 11.16 | 525,969 | +0.67(+6.43%) |
Dec 06, 2016 | 10.35 | 10.52 | 10.31 | 10.49 | 260,943 | +0.18(+1.70%) |
Dec 05, 2016 | 10.22 | 10.44 | 10.12 | 10.31 | 317,383 | +0.20(+1.99%) |
Dec 02, 2016 | 10.16 | 10.37 | 10.05 | 10.11 | 191,203 | -0.11(-1.11%) |
Dec 01, 2016 | 10.11 | 10.26 | 9.950 | 10.23 | 292,184 | +0.16(+1.56%) |
Nov 30, 2016 | 10.09 | 10.23 | 9.998 | 10.07 | 262,474 | +0.09(+0.88%) |
Nov 29, 2016 | 10.13 | 10.17 | 9.871 | 9.980 | 210,987 | -0.13(-1.30%) |
Nov 28, 2016 | 10.09 | 10.21 | 9.902 | 10.11 | 293,536 | -0.02(-0.17%) |
Nov 25, 2016 | 10.22 | 10.26 | 10.05 | 10.13 | 116,965 | -0.05(-0.52%) |
Nov 23, 2016 | 10.18 | 10.18 | 10.18 | 0 | +0.05(+0.52%) | |
Nov 22, 2016 | 10.08 | 10.44 | 10.01 | 10.13 | 322,325 | +0.09(+0.87%) |
Nov 21, 2016 | 10.02 | 10.23 | 9.919 | 10.04 | 218,992 | +0.06(+0.61%) |
Nov 18, 2016 | 9.884 | 9.980 | 9.744 | 9.980 | 260,331 | +0.15(+1.51%) |
Nov 17, 2016 | 9.709 | 9.945 | 9.604 | 9.832 | 286,356 | +0.20(+2.09%) |
Nov 16, 2016 | 9.744 | 9.762 | 9.464 | 9.630 | 283,093 | -0.13(-1.35%) |
Nov 15, 2016 | 9.805 | 10.01 | 9.630 | 9.762 | 213,473 | -0.04(-0.36%) |
Nov 14, 2016 | 9.630 | 10.05 | 9.525 | 9.797 | 353,167 | +0.27(+2.85%) |
Nov 11, 2016 | 9.315 | 9.586 | 9.236 | 9.525 | 441,204 | +0.22(+2.35%) |
Nov 10, 2016 | 9.333 | 9.525 | 9.210 | 9.306 | 336,167 | +0.18(+2.02%) |
Nov 09, 2016 | 8.335 | 9.149 | 8.335 | 9.122 | 426,271 | +0.70(+8.32%) |
Nov 08, 2016 | 8.518 | 8.518 | 8.403 | 8.422 | 313,406 | -0.11(-1.23%) |
Nov 07, 2016 | 8.536 | 8.746 | 8.422 | 8.527 | 246,083 | +0.19(+2.31%) |
Nov 04, 2016 | 8.396 | 8.527 | 8.335 | 8.335 | 308,133 | -0.06(-0.73%) |
Nov 03, 2016 | 8.510 | 8.553 | 8.378 | 8.396 | 286,952 | -0.06(-0.72%) |
Nov 02, 2016 | 8.781 | 8.877 | 8.440 | 8.457 | 368,244 | -0.32(-3.69%) |
Nov 01, 2016 | 9.122 | 9.271 | 8.772 | 8.781 | 375,697 | -0.32(-3.56%) |
Oct 31, 2016 | 8.764 | 9.140 | 8.615 | 9.105 | 972,303 | +0.36(+4.10%) |
Oct 28, 2016 | 8.956 | 8.974 | 8.650 | 8.746 | 485,650 | -0.18(-2.06%) |
Oct 27, 2016 | 9.254 | 9.271 | 8.921 | 8.930 | 175,946 | -0.31(-3.32%) |
Oct 26, 2016 | 9.263 | 9.381 | 9.131 | 9.236 | 464,312 | -0.03(-0.28%) |
Oct 25, 2016 | 9.061 | 9.271 | 9.000 | 9.263 | 262,319 | +0.19(+2.12%) |
Oct 24, 2016 | 9.192 | 9.368 | 9.009 | 9.070 | 216,509 | +0.03(+0.29%) |
Oct 21, 2016 | 9.000 | 9.074 | 8.851 | 9.044 | 239,065 | -0.02(-0.19%) |
Oct 20, 2016 | 9.087 | 9.227 | 8.965 | 9.061 | 368,096 | -0.09(-0.96%) |
Oct 19, 2016 | 9.210 | 9.289 | 9.087 | 9.149 | 1,527,255 | -0.11(-1.23%) |
Oct 18, 2016 | 9.271 | 9.365 | 9.092 | 9.263 | 342,603 | +0.16(+1.78%) |
Oct 17, 2016 | 9.118 | 9.296 | 9.033 | 9.101 | 249,091 | -0.05(-0.56%) |
Oct 14, 2016 | 9.220 | 9.424 | 9.084 | 9.152 | 276,174 | +0.02(+0.19%) |
Oct 13, 2016 | 9.331 | 9.373 | 9.092 | 9.135 | 429,103 | -0.30(-3.16%) |
Oct 12, 2016 | 9.612 | 9.875 | 9.314 | 9.433 | 411,700 | -0.25(-2.55%) |
Oct 11, 2016 | 9.901 | 10.05 | 9.603 | 9.680 | 379,847 | -0.29(-2.90%) |
Oct 10, 2016 | 9.978 | 10.17 | 9.893 | 9.969 | 398,433 | -0.01(-0.09%) |
Oct 07, 2016 | 11.15 | 11.78 | 9.858 | 9.978 | 1,555,939 | -0.80(-7.43%) |
Oct 06, 2016 | 10.74 | 10.89 | 10.49 | 10.78 | 572,789 | +0.03(+0.24%) |
Oct 05, 2016 | 10.34 | 10.77 | 10.34 | 10.75 | 263,300 | +0.41(+3.95%) |
Oct 04, 2016 | 10.63 | 10.72 | 10.30 | 10.34 | 294,014 | -0.29(-2.72%) |
Oct 03, 2016 | 10.85 | 10.86 | 10.51 | 10.63 | 336,741 | -0.27(-2.50%) |
Sep 30, 2016 | 11.19 | 11.24 | 10.61 | 10.91 | 614,710 | -0.27(-2.44%) |
Sep 29, 2016 | 11.24 | 11.31 | 11.15 | 11.18 | 156,248 | -0.07(-0.61%) |
Sep 28, 2016 | 11.02 | 11.31 | 11.02 | 11.25 | 149,501 | +0.14(+1.30%) |
Sep 27, 2016 | 11.09 | 11.12 | 11.03 | 11.10 | 132,647 | -0.04(-0.38%) |
Sep 26, 2016 | 11.13 | 11.27 | 11.07 | 11.14 | 226,765 | -0.11(-0.98%) |
Sep 23, 2016 | 11.49 | 11.53 | 11.24 | 11.25 | 244,774 | -0.24(-2.07%) |
Sep 22, 2016 | 11.53 | 11.55 | 11.37 | 11.49 | 338,048 | +0.10(+0.90%) |
Sep 21, 2016 | 11.29 | 11.44 | 11.20 | 11.39 | 198,460 | +0.09(+0.83%) |
Sep 20, 2016 | 11.41 | 11.41 | 11.23 | 11.30 | 166,549 | -0.07(-0.60%) |
Sep 19, 2016 | 11.24 | 11.53 | 11.22 | 11.37 | 252,685 | +0.14(+1.21%) |
Sep 16, 2016 | 11.18 | 11.27 | 10.93 | 11.23 | 572,067 | +0.03(+0.30%) |
Sep 15, 2016 | 10.85 | 11.20 | 10.80 | 11.20 | 241,056 | +0.29(+2.65%) |
Sep 14, 2016 | 10.90 | 10.91 | 10.51 | 10.91 | 297,349 | +0.02(+0.16%) |
Sep 13, 2016 | 10.86 | 10.97 | 10.75 | 10.89 | 222,595 | -0.12(-1.08%) |
Sep 12, 2016 | 10.79 | 11.02 | 10.65 | 11.01 | 183,488 | +0.15(+1.41%) |
Sep 09, 2016 | 11.14 | 11.28 | 10.84 | 10.85 | 251,658 | -0.42(-3.70%) |
Sep 08, 2016 | 11.17 | 11.37 | 11.17 | 11.27 | 189,979 | +0.10(+0.91%) |
Sep 07, 2016 | 11.01 | 11.18 | 10.98 | 11.17 | 229,163 | +0.16(+1.47%) |
Sep 06, 2016 | 10.99 | 11.03 | 10.89 | 11.01 | 101,384 | +0.05(+0.47%) |
Sep 02, 2016 | 10.90 | 10.96 | 10.96 | 10.96 | 121,338 | +0.13(+1.18%) |
Sep 01, 2016 | 10.93 | 11.03 | 10.77 | 10.83 | 173,284 | -0.14(-1.32%) |
Aug 31, 2016 | 11.14 | 11.18 | 10.75 | 10.97 | 231,807 | -0.20(-1.83%) |
Aug 30, 2016 | 10.97 | 11.24 | 10.84 | 11.18 | 194,034 | +0.15(+1.39%) |
Aug 29, 2016 | 10.68 | 11.04 | 10.68 | 11.02 | 181,208 | +0.40(+3.77%) |
Aug 26, 2016 | 10.88 | 10.92 | 10.51 | 10.62 | 264,369 | -0.26(-2.35%) |
Aug 25, 2016 | 10.93 | 11.15 | 10.79 | 10.88 | 278,570 | -0.12(-1.08%) |
Aug 24, 2016 | 11.01 | 11.22 | 10.84 | 11.00 | 292,420 | -0.17(-1.52%) |
Aug 23, 2016 | 11.02 | 11.28 | 11.02 | 11.17 | 314,333 | +0.25(+2.26%) |
Aug 22, 2016 | 10.93 | 11.06 | 10.83 | 10.92 | 139,029 | -0.01(-0.08%) |
Aug 19, 2016 | 11.07 | 11.12 | 10.90 | 10.93 | 253,174 | -0.16(-1.46%) |
Aug 18, 2016 | 11.12 | 11.19 | 11.02 | 11.09 | 196,388 | +0.01(+0.08%) |
Aug 17, 2016 | 11.23 | 11.23 | 10.98 | 11.08 | 191,942 | -0.14(-1.21%) |
Aug 16, 2016 | 11.33 | 11.46 | 11.16 | 11.22 | 279,530 | -0.15(-1.35%) |
Aug 15, 2016 | 11.37 | 11.42 | 11.04 | 11.37 | 640,796 | +0.09(+0.75%) |
Aug 12, 2016 | 11.31 | 11.33 | 11.10 | 11.29 | 295,098 | -0.03(-0.30%) |
Aug 11, 2016 | 11.36 | 11.48 | 11.27 | 11.32 | 178,042 | +0.00(+0.00%) |
Aug 10, 2016 | 11.15 | 11.48 | 11.15 | 11.32 | 347,622 | +0.13(+1.14%) |
Aug 09, 2016 | 11.25 | 11.40 | 11.15 | 11.20 | 205,514 | +0.00(+0.00%) |
Aug 08, 2016 | 11.29 | 11.48 | 11.16 | 11.20 | 178,680 | -0.03(-0.30%) |
Aug 05, 2016 | 10.93 | 11.30 | 10.85 | 11.23 | 251,237 | +0.30(+2.73%) |
Aug 04, 2016 | 11.00 | 11.25 | 10.90 | 10.93 | 241,037 | -0.03(-0.23%) |
Aug 03, 2016 | 10.91 | 11.03 | 10.82 | 10.96 | 311,705 | +0.05(+0.47%) |
Aug 02, 2016 | 11.30 | 11.43 | 10.86 | 10.91 | 382,795 | -0.53(-4.62%) |
Aug 01, 2016 | 11.24 | 11.51 | 11.20 | 11.43 | 623,927 | +0.31(+2.75%) |
Jul 29, 2016 | 11.70 | 11.74 | 11.13 | 11.13 | 1,614,560 | -0.54(-4.60%) |
Jul 28, 2016 | 11.71 | 11.78 | 11.58 | 11.66 | 257,956 | -0.03(-0.29%) |
Jul 27, 2016 | 11.53 | 11.71 | 11.44 | 11.70 | 401,190 | +0.13(+1.10%) |
Jul 26, 2016 | 11.47 | 11.66 | 11.45 | 11.57 | 295,229 | +0.05(+0.44%) |
Jul 25, 2016 | 11.76 | 11.77 | 11.38 | 11.52 | 338,527 | -0.16(-1.38%) |
Jul 22, 2016 | 11.63 | 11.92 | 11.63 | 11.68 | 388,023 | +0.18(+1.55%) |
Jul 21, 2016 | 11.45 | 11.66 | 11.38 | 11.50 | 388,350 | +0.05(+0.45%) |
Jul 20, 2016 | 11.19 | 11.53 | 11.13 | 11.45 | 367,675 | +0.26(+2.36%) |
Jul 19, 2016 | 11.20 | 11.30 | 11.08 | 11.19 | 222,745 | -0.09(-0.83%) |
Jul 18, 2016 | 11.30 | 11.35 | 11.16 | 11.28 | 210,825 | -0.04(-0.38%) |
Jul 15, 2016 | 11.14 | 11.34 | 10.98 | 11.32 | 387,980 | +0.20(+1.76%) |
Jul 14, 2016 | 11.31 | 11.31 | 10.99 | 11.13 | 603,351 | -0.18(-1.58%) |
Jul 13, 2016 | 11.41 | 11.53 | 11.16 | 11.31 | 660,860 | -0.03(-0.22%) |
Jul 12, 2016 | 11.19 | 11.49 | 11.07 | 11.33 | 476,264 | +0.18(+1.64%) |
Jul 11, 2016 | 11.08 | 11.19 | 10.91 | 11.15 | 571,672 | +0.22(+2.06%) |
Jul 08, 2016 | 10.87 | 11.00 | 10.70 | 10.92 | 412,194 | +0.22(+2.10%) |
Jul 07, 2016 | 10.39 | 10.80 | 10.35 | 10.70 | 546,911 | +0.45(+4.39%) |
Jul 05, 2016 | 10.61 | 10.65 | 10.08 | 10.25 | 462,412 | -0.45(-4.20%) |
Jul 01, 2016 | 10.67 | 10.70 | 10.70 | 10.70 | 470,855 | +0.01(+0.08%) |
Jun 30, 2016 | 10.37 | 10.70 | 10.20 | 10.69 | 645,429 | +0.37(+3.63%) |
Jun 29, 2016 | 9.890 | 10.36 | 9.699 | 10.31 | 712,257 | +0.54(+5.54%) |
Jun 28, 2016 | 9.657 | 9.974 | 9.649 | 9.774 | 625,373 | +0.33(+3.53%) |
Jun 27, 2016 | 10.16 | 10.25 | 9.358 | 9.441 | 1,588,023 | -0.80(-7.81%) |
Jun 24, 2016 | 10.81 | 10.84 | 10.21 | 10.24 | 1,859,609 | -1.02(-9.09%) |
Jun 23, 2016 | 11.46 | 11.46 | 11.23 | 11.26 | 1,073,288 | -0.06(-0.51%) |
Jun 22, 2016 | 11.51 | 11.65 | 11.31 | 11.32 | 837,850 | -0.21(-1.80%) |
Jun 21, 2016 | 11.53 | 11.61 | 11.40 | 11.53 | 933,454 | -0.01(-0.07%) |
Jun 20, 2016 | 11.70 | 11.77 | 11.51 | 11.54 | 1,977,009 | +0.02(+0.22%) |
Jun 17, 2016 | 11.66 | 11.74 | 11.45 | 11.51 | 7,768,649 | -1.90(-14.15%) |
Jun 16, 2016 | 13.41 | 13.67 | 13.09 | 13.41 | 443,187 | -0.27(-2.01%) |
Jun 15, 2016 | 14.02 | 14.29 | 13.49 | 13.69 | 431,568 | -0.42(-2.95%) |
Jun 14, 2016 | 14.99 | 15.11 | 14.04 | 14.10 | 566,973 | -0.88(-5.89%) |
Jun 13, 2016 | 15.57 | 15.61 | 14.80 | 14.99 | 641,988 | -1.70(-10.18%) |
Jun 10, 2016 | 16.90 | 17.06 | 16.44 | 16.68 | 271,941 | -0.22(-1.28%) |
Jun 09, 2016 | 18.93 | 18.93 | 16.46 | 16.90 | 425,973 | -1.78(-9.54%) |
Jun 08, 2016 | 19.00 | 19.04 | 18.62 | 18.68 | 186,694 | -0.26(-1.36%) |
Jun 07, 2016 | 19.24 | 19.30 | 18.81 | 18.94 | 113,246 | -0.36(-1.86%) |
Jun 06, 2016 | 19.27 | 19.40 | 19.17 | 19.30 | 121,895 | -0.05(-0.26%) |
Jun 03, 2016 | 19.35 | 19.96 | 19.08 | 19.35 | 103,152 | -0.01(-0.04%) |
Jun 02, 2016 | 19.38 | 19.50 | 19.00 | 19.36 | 111,879 | -0.02(-0.09%) |
Jun 01, 2016 | 19.33 | 19.38 | 18.90 | 19.37 | 99,331 | +0.19(+1.00%) |
May 31, 2016 | 19.53 | 19.53 | 19.06 | 19.18 | 80,131 | -0.21(-1.07%) |
May 27, 2016 | 19.40 | 19.39 | 19.39 | 19.39 | 53,451 | -0.02(-0.09%) |
May 26, 2016 | 19.31 | 19.52 | 19.17 | 19.41 | 55,067 | +0.10(+0.52%) |
May 25, 2016 | 19.65 | 19.65 | 19.27 | 19.31 | 45,916 | -0.23(-1.19%) |
May 24, 2016 | 19.07 | 19.60 | 19.00 | 19.54 | 58,211 | +0.56(+2.94%) |
May 23, 2016 | 19.15 | 19.78 | 18.98 | 18.98 | 59,121 | -0.09(-0.48%) |
May 20, 2016 | 18.91 | 19.30 | 18.91 | 19.07 | 56,662 | +0.25(+1.33%) |
May 19, 2016 | 18.90 | 19.11 | 18.78 | 18.82 | 90,687 | -0.13(-0.70%) |
May 18, 2016 | 18.59 | 19.51 | 18.59 | 18.96 | 41,407 | +0.33(+1.79%) |
May 17, 2016 | 18.84 | 19.47 | 18.41 | 18.62 | 101,446 | -0.20(-1.06%) |
May 16, 2016 | 18.77 | 19.06 | 18.44 | 18.82 | 68,567 | +0.12(+0.67%) |
May 13, 2016 | 18.89 | 18.91 | 18.63 | 18.70 | 40,303 | -0.18(-0.97%) |
May 12, 2016 | 19.01 | 19.25 | 18.73 | 18.88 | 90,599 | -0.10(-0.53%) |
May 11, 2016 | 19.01 | 19.27 | 18.92 | 18.98 | 83,474 | -0.04(-0.22%) |
May 10, 2016 | 18.87 | 19.15 | 18.72 | 19.02 | 82,030 | +0.26(+1.38%) |
May 09, 2016 | 18.96 | 19.15 | 18.73 | 18.77 | 138,752 | -0.22(-1.14%) |
May 06, 2016 | 19.16 | 19.62 | 18.82 | 18.98 | 189,477 | -0.16(-0.83%) |
May 05, 2016 | 19.96 | 20.59 | 19.12 | 19.14 | 78,646 | -0.67(-3.40%) |
May 04, 2016 | 19.90 | 20.75 | 19.80 | 19.81 | 98,397 | -0.12(-0.58%) |
May 03, 2016 | 19.91 | 20.27 | 19.79 | 19.93 | 54,784 | -0.16(-0.79%) |