Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.500 | 9.550 | 9.240 | 9.300 | 128,916 | -0.20(-2.11%) |
Feb 27, 2017 | 9.250 | 9.680 | 9.060 | 9.500 | 85,149 | +0.23(+2.48%) |
Feb 24, 2017 | 9.090 | 9.340 | 9.090 | 9.270 | 53,789 | +0.08(+0.87%) |
Feb 23, 2017 | 9.360 | 9.410 | 9.040 | 9.190 | 98,936 | -0.14(-1.50%) |
Feb 22, 2017 | 9.610 | 9.730 | 9.291 | 9.330 | 48,893 | -0.34(-3.52%) |
Feb 21, 2017 | 10.03 | 10.19 | 9.640 | 9.670 | 84,750 | -0.35(-3.49%) |
Feb 17, 2017 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 9.710 | 10.08 | 9.660 | 10.02 | 107,149 | +0.37(+3.83%) |
Feb 15, 2017 | 9.630 | 9.750 | 9.470 | 9.650 | 52,112 | +0.02(+0.21%) |
Feb 14, 2017 | 9.430 | 9.780 | 9.010 | 9.630 | 65,249 | +0.18(+1.90%) |
Feb 13, 2017 | 9.410 | 9.575 | 9.360 | 9.450 | 77,567 | +0.13(+1.39%) |
Feb 10, 2017 | 9.160 | 9.400 | 9.110 | 9.320 | 47,782 | +0.13(+1.41%) |
Feb 09, 2017 | 8.840 | 9.280 | 8.840 | 9.190 | 64,007 | +0.34(+3.84%) |
Feb 08, 2017 | 8.890 | 9.070 | 8.750 | 8.850 | 40,379 | -0.10(-1.12%) |
Feb 07, 2017 | 9.110 | 9.110 | 8.880 | 8.950 | 48,674 | -0.17(-1.86%) |
Feb 06, 2017 | 9.140 | 9.290 | 8.970 | 9.120 | 37,142 | -0.06(-0.65%) |
Feb 03, 2017 | 9.170 | 9.329 | 9.020 | 9.180 | 66,568 | +0.07(+0.77%) |
Feb 02, 2017 | 8.950 | 9.230 | 8.790 | 9.110 | 58,993 | +0.13(+1.45%) |
Feb 01, 2017 | 8.850 | 9.199 | 8.815 | 8.980 | 41,639 | +0.13(+1.47%) |
Jan 31, 2017 | 8.860 | 8.930 | 8.610 | 8.850 | 63,723 | -0.08(-0.90%) |
Jan 30, 2017 | 9.160 | 9.160 | 8.680 | 8.930 | 88,343 | -0.28(-3.04%) |
Jan 27, 2017 | 9.080 | 9.300 | 9.010 | 9.210 | 45,128 | +0.19(+2.11%) |
Jan 26, 2017 | 9.150 | 9.240 | 9.000 | 9.020 | 47,527 | -0.10(-1.10%) |
Jan 25, 2017 | 9.460 | 9.460 | 9.100 | 9.120 | 94,806 | -0.27(-2.88%) |
Jan 24, 2017 | 9.230 | 9.400 | 8.960 | 9.390 | 118,230 | +0.14(+1.51%) |
Jan 23, 2017 | 9.250 | 9.370 | 8.980 | 9.250 | 85,929 | -0.12(-1.28%) |
Jan 20, 2017 | 9.070 | 9.440 | 9.010 | 9.370 | 159,168 | +0.52(+5.88%) |
Jan 19, 2017 | 8.980 | 9.050 | 8.770 | 8.850 | 79,859 | -0.18(-1.99%) |
Jan 18, 2017 | 9.020 | 9.165 | 8.850 | 9.030 | 121,741 | +0.02(+0.22%) |
Jan 17, 2017 | 10.41 | 10.42 | 8.790 | 9.010 | 186,732 | -1.46(-13.94%) |
Jan 13, 2017 | 10.47 | 10.47 | 10.47 | 0 | +0.06(+0.58%) | |
Jan 12, 2017 | 10.48 | 10.66 | 10.02 | 10.41 | 61,374 | -0.15(-1.42%) |
Jan 11, 2017 | 10.78 | 10.86 | 10.26 | 10.56 | 130,600 | -0.22(-2.04%) |
Jan 10, 2017 | 10.64 | 10.95 | 10.60 | 10.78 | 118,564 | +0.03(+0.28%) |
Jan 09, 2017 | 10.93 | 10.93 | 10.15 | 10.75 | 104,676 | -0.17(-1.56%) |
Jan 06, 2017 | 10.84 | 11.00 | 10.76 | 10.92 | 152,195 | -0.11(-1.00%) |
Jan 05, 2017 | 11.02 | 11.10 | 10.83 | 11.03 | 113,342 | +0.06(+0.55%) |
Jan 04, 2017 | 10.71 | 11.04 | 10.65 | 10.97 | 176,062 | +0.23(+2.14%) |
Jan 03, 2017 | 10.35 | 11.11 | 10.23 | 10.74 | 173,545 | +0.45(+4.37%) |
Dec 30, 2016 | 10.29 | 10.29 | 10.29 | 0 | -0.01(-0.10%) | |
Dec 29, 2016 | 10.21 | 10.53 | 10.13 | 10.30 | 96,512 | +0.18(+1.78%) |
Dec 28, 2016 | 10.11 | 10.25 | 10.02 | 10.12 | 202,889 | +0.02(+0.20%) |
Dec 27, 2016 | 10.08 | 10.26 | 9.950 | 10.10 | 138,050 | +0.00(+0.00%) |
Dec 23, 2016 | 10.10 | 10.10 | 10.10 | 0 | +0.56(+5.87%) | |
Dec 22, 2016 | 9.300 | 9.670 | 9.061 | 9.540 | 116,467 | +0.17(+1.81%) |
Dec 21, 2016 | 8.930 | 9.410 | 8.510 | 9.370 | 98,773 | +0.28(+3.08%) |
Dec 20, 2016 | 8.900 | 9.230 | 8.810 | 9.090 | 106,844 | +0.16(+1.79%) |
Dec 19, 2016 | 8.480 | 8.980 | 8.480 | 8.930 | 133,386 | +0.41(+4.81%) |
Dec 16, 2016 | 8.050 | 8.660 | 8.050 | 8.520 | 935,757 | +0.51(+6.37%) |
Dec 15, 2016 | 8.000 | 8.190 | 7.790 | 8.010 | 250,229 | +0.04(+0.50%) |
Dec 14, 2016 | 7.980 | 8.060 | 7.110 | 7.970 | 543,604 | -0.01(-0.13%) |
Dec 13, 2016 | 8.230 | 8.690 | 7.380 | 7.980 | 179,133 | -0.12(-1.48%) |
Dec 12, 2016 | 8.800 | 8.870 | 8.050 | 8.100 | 213,429 | -0.82(-9.19%) |
Dec 09, 2016 | 8.960 | 9.230 | 8.880 | 8.920 | 112,388 | +0.01(+0.11%) |
Dec 08, 2016 | 8.790 | 9.060 | 8.550 | 8.910 | 80,785 | +0.12(+1.37%) |
Dec 07, 2016 | 8.680 | 8.900 | 7.930 | 8.790 | 108,953 | -0.02(-0.23%) |
Dec 06, 2016 | 8.980 | 9.010 | 8.730 | 8.810 | 92,312 | -0.13(-1.45%) |
Dec 05, 2016 | 8.700 | 9.020 | 8.700 | 8.940 | 101,504 | +0.19(+2.17%) |
Dec 02, 2016 | 8.590 | 8.930 | 8.560 | 8.750 | 78,822 | +0.07(+0.81%) |
Dec 01, 2016 | 9.110 | 9.220 | 8.630 | 8.680 | 101,366 | -0.36(-3.98%) |
Nov 30, 2016 | 9.410 | 9.604 | 8.967 | 9.040 | 54,851 | -0.31(-3.32%) |
Nov 29, 2016 | 9.360 | 9.600 | 9.290 | 9.350 | 42,429 | +0.04(+0.43%) |
Nov 28, 2016 | 9.570 | 9.570 | 9.280 | 9.310 | 57,983 | -0.26(-2.72%) |
Nov 25, 2016 | 9.500 | 9.670 | 9.090 | 9.570 | 42,693 | +0.14(+1.48%) |
Nov 23, 2016 | 9.430 | 9.430 | 9.430 | 0 | -0.01(-0.11%) | |
Nov 22, 2016 | 10.09 | 10.09 | 9.320 | 9.440 | 126,197 | -0.59(-5.88%) |
Nov 21, 2016 | 9.900 | 10.06 | 9.800 | 10.03 | 90,851 | +0.17(+1.72%) |
Nov 18, 2016 | 10.11 | 10.20 | 9.750 | 9.860 | 254,466 | -0.35(-3.43%) |
Nov 17, 2016 | 10.06 | 10.50 | 10.06 | 10.21 | 189,929 | +0.29(+2.92%) |
Nov 16, 2016 | 9.770 | 10.40 | 9.600 | 9.920 | 285,197 | +0.20(+2.06%) |
Nov 15, 2016 | 9.940 | 9.940 | 9.510 | 9.720 | 88,044 | -0.11(-1.12%) |
Nov 14, 2016 | 9.770 | 10.05 | 9.660 | 9.830 | 175,382 | +0.16(+1.65%) |
Nov 11, 2016 | 9.850 | 9.880 | 9.541 | 9.670 | 201,970 | -0.25(-2.52%) |
Nov 10, 2016 | 10.26 | 10.50 | 9.730 | 9.920 | 228,748 | +0.34(+3.55%) |
Nov 09, 2016 | 8.960 | 9.930 | 8.500 | 9.580 | 336,809 | +1.38(+16.83%) |
Nov 08, 2016 | 8.390 | 8.420 | 7.790 | 8.200 | 128,775 | +0.09(+1.11%) |
Nov 07, 2016 | 8.000 | 8.120 | 7.860 | 8.110 | 63,151 | +0.22(+2.79%) |
Nov 04, 2016 | 7.550 | 7.980 | 7.510 | 7.890 | 75,099 | +0.38(+5.06%) |
Nov 03, 2016 | 7.790 | 7.810 | 7.500 | 7.510 | 96,517 | -0.24(-3.10%) |
Nov 02, 2016 | 7.890 | 7.970 | 7.560 | 7.750 | 67,551 | -0.11(-1.40%) |
Nov 01, 2016 | 7.780 | 7.900 | 7.500 | 7.860 | 97,054 | +0.14(+1.81%) |
Oct 31, 2016 | 8.250 | 8.250 | 7.620 | 7.720 | 139,186 | -0.47(-5.74%) |
Oct 28, 2016 | 8.280 | 8.360 | 8.050 | 8.190 | 82,425 | -0.13(-1.56%) |
Oct 27, 2016 | 8.600 | 8.600 | 8.300 | 8.320 | 77,921 | -0.14(-1.65%) |
Oct 26, 2016 | 8.620 | 8.790 | 8.410 | 8.460 | 83,035 | -0.15(-1.74%) |
Oct 25, 2016 | 8.870 | 8.965 | 8.480 | 8.610 | 72,972 | -0.33(-3.69%) |
Oct 24, 2016 | 9.450 | 9.500 | 8.830 | 8.940 | 98,469 | -0.56(-5.89%) |
Oct 21, 2016 | 9.300 | 9.620 | 9.140 | 9.500 | 117,835 | +0.13(+1.39%) |
Oct 20, 2016 | 9.000 | 9.437 | 8.910 | 9.370 | 75,347 | +0.37(+4.11%) |
Oct 19, 2016 | 9.000 | 9.290 | 8.800 | 9.000 | 105,152 | +0.03(+0.33%) |
Oct 18, 2016 | 9.010 | 9.410 | 8.844 | 8.970 | 50,389 | +0.11(+1.24%) |
Oct 17, 2016 | 8.900 | 9.030 | 8.650 | 8.860 | 76,862 | -0.04(-0.45%) |
Oct 14, 2016 | 9.290 | 9.850 | 8.830 | 8.900 | 103,315 | -0.35(-3.78%) |
Oct 13, 2016 | 9.370 | 9.630 | 9.240 | 9.250 | 53,871 | -0.16(-1.70%) |
Oct 12, 2016 | 9.730 | 9.880 | 9.340 | 9.410 | 194,285 | -0.35(-3.59%) |
Oct 11, 2016 | 9.850 | 10.00 | 9.710 | 9.760 | 107,466 | -0.24(-2.40%) |
Oct 10, 2016 | 9.800 | 10.11 | 9.800 | 10.00 | 52,889 | +0.15(+1.52%) |
Oct 07, 2016 | 9.990 | 10.00 | 9.730 | 9.850 | 72,562 | -0.13(-1.30%) |
Oct 06, 2016 | 10.00 | 10.15 | 9.910 | 9.980 | 79,849 | -0.02(-0.20%) |
Oct 05, 2016 | 10.20 | 10.23 | 9.990 | 10.00 | 109,148 | -0.13(-1.28%) |
Oct 04, 2016 | 10.11 | 10.28 | 10.09 | 10.13 | 47,117 | -0.01(-0.10%) |
Oct 03, 2016 | 10.07 | 10.21 | 9.990 | 10.14 | 81,247 | +0.03(+0.30%) |
Sep 30, 2016 | 9.730 | 10.28 | 9.580 | 10.11 | 91,479 | +0.38(+3.91%) |
Sep 29, 2016 | 9.890 | 9.950 | 9.610 | 9.730 | 138,870 | -0.19(-1.92%) |
Sep 28, 2016 | 10.21 | 10.33 | 9.900 | 9.920 | 106,406 | -0.30(-2.94%) |
Sep 27, 2016 | 10.34 | 10.38 | 10.14 | 10.22 | 105,948 | -0.09(-0.87%) |
Sep 26, 2016 | 10.05 | 10.50 | 10.05 | 10.31 | 89,004 | +0.16(+1.58%) |
Sep 23, 2016 | 10.49 | 10.60 | 10.15 | 10.15 | 87,759 | -0.31(-2.96%) |
Sep 22, 2016 | 10.41 | 10.53 | 10.11 | 10.46 | 215,501 | +0.04(+0.38%) |
Sep 21, 2016 | 10.51 | 10.75 | 10.28 | 10.42 | 118,942 | -0.11(-1.04%) |
Sep 20, 2016 | 10.45 | 10.64 | 10.27 | 10.53 | 100,890 | +0.17(+1.64%) |
Sep 19, 2016 | 10.37 | 10.48 | 10.19 | 10.36 | 143,179 | +0.03(+0.29%) |
Sep 16, 2016 | 10.02 | 10.41 | 10.02 | 10.33 | 163,886 | +0.32(+3.20%) |
Sep 15, 2016 | 9.900 | 10.14 | 9.832 | 10.01 | 73,589 | +0.02(+0.20%) |
Sep 14, 2016 | 9.880 | 10.19 | 9.860 | 9.990 | 101,120 | +0.14(+1.42%) |
Sep 13, 2016 | 9.880 | 9.965 | 9.700 | 9.850 | 96,603 | -0.21(-2.09%) |
Sep 12, 2016 | 9.760 | 10.07 | 9.730 | 10.06 | 79,918 | +0.23(+2.34%) |
Sep 09, 2016 | 9.900 | 10.10 | 9.800 | 9.830 | 107,033 | -0.20(-1.99%) |
Sep 08, 2016 | 10.00 | 10.32 | 9.730 | 10.03 | 168,090 | +0.05(+0.50%) |
Sep 07, 2016 | 9.960 | 10.09 | 9.850 | 9.980 | 81,505 | +0.11(+1.11%) |
Sep 06, 2016 | 9.730 | 10.01 | 9.500 | 9.870 | 85,461 | +0.19(+1.96%) |
Sep 02, 2016 | 9.760 | 9.680 | 9.680 | 9.680 | 101,400 | -0.03(-0.31%) |
Sep 01, 2016 | 9.680 | 9.740 | 9.470 | 9.710 | 149,181 | -0.01(-0.10%) |
Aug 31, 2016 | 10.47 | 10.73 | 9.590 | 9.720 | 155,167 | -0.75(-7.16%) |
Aug 30, 2016 | 9.710 | 10.72 | 9.660 | 10.47 | 561,853 | +0.81(+8.39%) |
Aug 29, 2016 | 10.13 | 10.33 | 9.640 | 9.660 | 111,061 | -0.48(-4.73%) |
Aug 26, 2016 | 10.63 | 10.90 | 10.10 | 10.14 | 101,815 | -0.49(-4.61%) |
Aug 25, 2016 | 10.69 | 11.29 | 10.48 | 10.63 | 201,769 | -0.01(-0.09%) |
Aug 24, 2016 | 10.88 | 11.08 | 10.53 | 10.64 | 129,928 | -0.30(-2.74%) |
Aug 23, 2016 | 10.93 | 11.01 | 10.77 | 10.94 | 81,884 | +0.13(+1.20%) |
Aug 22, 2016 | 10.94 | 11.07 | 10.37 | 10.81 | 114,898 | -0.15(-1.37%) |
Aug 19, 2016 | 11.00 | 11.04 | 10.79 | 10.96 | 63,836 | -0.04(-0.36%) |
Aug 18, 2016 | 10.99 | 11.11 | 10.75 | 11.00 | 87,641 | +0.01(+0.09%) |
Aug 17, 2016 | 10.99 | 11.01 | 10.67 | 10.99 | 72,197 | -0.02(-0.18%) |
Aug 16, 2016 | 11.27 | 11.47 | 10.92 | 11.01 | 116,101 | -0.26(-2.31%) |
Aug 15, 2016 | 11.05 | 11.35 | 11.05 | 11.27 | 49,391 | +0.28(+2.55%) |
Aug 12, 2016 | 11.09 | 11.10 | 10.94 | 10.99 | 85,010 | -0.02(-0.18%) |
Aug 11, 2016 | 10.90 | 11.20 | 10.81 | 11.01 | 94,698 | +0.10(+0.92%) |
Aug 10, 2016 | 11.62 | 11.62 | 10.50 | 10.91 | 217,939 | -0.71(-6.11%) |
Aug 09, 2016 | 11.86 | 11.97 | 11.32 | 11.62 | 80,997 | -0.03(-0.26%) |
Aug 08, 2016 | 11.98 | 11.98 | 11.61 | 11.65 | 90,453 | -0.35(-2.92%) |
Aug 05, 2016 | 11.75 | 12.13 | 11.61 | 12.00 | 64,113 | +0.33(+2.83%) |
Aug 04, 2016 | 12.05 | 12.28 | 11.64 | 11.67 | 37,497 | -0.34(-2.83%) |
Aug 03, 2016 | 11.64 | 12.07 | 11.64 | 12.01 | 67,898 | +0.30(+2.56%) |
Aug 02, 2016 | 11.82 | 11.95 | 11.59 | 11.71 | 70,729 | -0.11(-0.93%) |
Aug 01, 2016 | 11.45 | 11.92 | 11.40 | 11.82 | 111,871 | +0.33(+2.87%) |
Jul 29, 2016 | 11.70 | 11.70 | 11.21 | 11.49 | 109,632 | -0.28(-2.38%) |
Jul 28, 2016 | 11.96 | 12.13 | 11.54 | 11.77 | 68,928 | -0.16(-1.34%) |
Jul 27, 2016 | 11.74 | 12.02 | 11.70 | 11.93 | 47,802 | +0.23(+1.97%) |
Jul 26, 2016 | 11.70 | 11.86 | 11.57 | 11.70 | 58,597 | +0.00(+0.00%) |
Jul 25, 2016 | 11.87 | 11.88 | 11.59 | 11.70 | 63,064 | -0.16(-1.35%) |
Jul 22, 2016 | 11.91 | 12.01 | 11.72 | 11.86 | 29,582 | -0.02(-0.17%) |
Jul 21, 2016 | 11.86 | 12.27 | 11.79 | 11.88 | 66,878 | -0.06(-0.50%) |
Jul 20, 2016 | 11.64 | 12.06 | 11.36 | 11.94 | 81,856 | +0.41(+3.56%) |
Jul 19, 2016 | 11.93 | 12.13 | 11.35 | 11.53 | 101,584 | -0.36(-3.03%) |
Jul 18, 2016 | 11.69 | 11.92 | 11.36 | 11.89 | 176,523 | +0.27(+2.32%) |
Jul 15, 2016 | 11.32 | 11.84 | 11.32 | 11.62 | 109,266 | +0.42(+3.75%) |
Jul 14, 2016 | 11.82 | 11.82 | 11.12 | 11.20 | 107,618 | -0.53(-4.52%) |
Jul 13, 2016 | 11.96 | 12.09 | 11.67 | 11.73 | 119,733 | -0.17(-1.43%) |
Jul 12, 2016 | 11.99 | 12.05 | 11.88 | 11.90 | 110,344 | -0.06(-0.50%) |
Jul 11, 2016 | 11.84 | 12.12 | 11.67 | 11.96 | 189,822 | +0.16(+1.36%) |
Jul 08, 2016 | 11.85 | 11.79 | 11.56 | 11.80 | 128,145 | +0.01(+0.08%) |
Jul 07, 2016 | 11.63 | 11.83 | 11.51 | 11.79 | 78,717 | +0.33(+2.88%) |
Jul 05, 2016 | 11.20 | 11.63 | 11.03 | 11.46 | 142,708 | +0.26(+2.32%) |
Jul 01, 2016 | 11.67 | 11.20 | 11.20 | 11.20 | 348,200 | -0.03(-0.27%) |
Jun 30, 2016 | 11.35 | 11.66 | 11.12 | 11.23 | 98,859 | -0.06(-0.53%) |
Jun 29, 2016 | 11.18 | 11.38 | 10.89 | 11.29 | 123,876 | +0.28(+2.54%) |
Jun 28, 2016 | 10.71 | 11.15 | 10.67 | 11.01 | 107,359 | +0.43(+4.06%) |
Jun 27, 2016 | 10.53 | 10.93 | 10.20 | 10.58 | 129,550 | -0.11(-1.03%) |
Jun 24, 2016 | 10.89 | 11.03 | 10.51 | 10.69 | 403,265 | -0.63(-5.57%) |
Jun 23, 2016 | 11.07 | 11.38 | 10.79 | 11.32 | 106,545 | +0.33(+3.00%) |
Jun 22, 2016 | 10.74 | 11.45 | 10.60 | 10.99 | 202,102 | +0.20(+1.85%) |
Jun 21, 2016 | 10.53 | 10.96 | 10.37 | 10.79 | 166,656 | +0.39(+3.75%) |
Jun 20, 2016 | 11.58 | 11.87 | 9.800 | 10.40 | 756,548 | -0.97(-8.53%) |
Jun 17, 2016 | 11.58 | 11.64 | 11.17 | 11.37 | 159,342 | -0.17(-1.47%) |
Jun 16, 2016 | 11.66 | 11.69 | 11.34 | 11.54 | 103,160 | -0.23(-1.95%) |
Jun 15, 2016 | 11.82 | 12.11 | 11.74 | 11.77 | 114,463 | -0.03(-0.25%) |
Jun 14, 2016 | 12.17 | 12.36 | 11.51 | 11.80 | 96,875 | -0.29(-2.40%) |
Jun 13, 2016 | 12.31 | 12.73 | 12.03 | 12.09 | 82,156 | -0.37(-2.97%) |
Jun 10, 2016 | 12.77 | 12.89 | 12.17 | 12.46 | 69,584 | -0.50(-3.86%) |
Jun 09, 2016 | 13.25 | 13.32 | 12.92 | 12.96 | 75,451 | -0.34(-2.56%) |
Jun 08, 2016 | 13.50 | 13.72 | 13.26 | 13.30 | 69,666 | -0.16(-1.19%) |
Jun 07, 2016 | 13.59 | 13.76 | 13.04 | 13.46 | 54,473 | -0.12(-0.88%) |
Jun 06, 2016 | 13.42 | 13.65 | 13.03 | 13.58 | 54,836 | +0.16(+1.19%) |
Jun 03, 2016 | 13.40 | 13.96 | 13.18 | 13.42 | 62,036 | +0.02(+0.15%) |
Jun 02, 2016 | 13.55 | 13.93 | 13.32 | 13.40 | 96,415 | -0.19(-1.40%) |
Jun 01, 2016 | 13.30 | 13.61 | 13.19 | 13.59 | 91,526 | +0.28(+2.10%) |
May 31, 2016 | 13.53 | 13.65 | 13.26 | 13.31 | 65,775 | -0.11(-0.82%) |
May 27, 2016 | 13.21 | 13.42 | 13.42 | 13.42 | 86,600 | +0.15(+1.13%) |
May 26, 2016 | 13.39 | 13.39 | 13.11 | 13.27 | 115,618 | -0.08(-0.60%) |
May 25, 2016 | 13.34 | 13.47 | 12.83 | 13.35 | 66,790 | +0.07(+0.53%) |
May 24, 2016 | 12.93 | 13.43 | 12.84 | 13.28 | 65,570 | +0.44(+3.43%) |
May 23, 2016 | 12.83 | 13.13 | 12.66 | 12.84 | 67,019 | +0.08(+0.63%) |
May 20, 2016 | 12.31 | 12.77 | 12.12 | 12.76 | 81,468 | +0.57(+4.68%) |
May 19, 2016 | 12.50 | 12.74 | 11.82 | 12.19 | 118,644 | -0.41(-3.25%) |
May 18, 2016 | 12.17 | 12.79 | 12.03 | 12.60 | 167,032 | +0.34(+2.77%) |
May 17, 2016 | 11.70 | 12.64 | 11.67 | 12.26 | 214,800 | +0.63(+5.42%) |
May 16, 2016 | 11.19 | 11.69 | 10.90 | 11.63 | 178,716 | +0.50(+4.49%) |
May 13, 2016 | 10.24 | 11.32 | 10.22 | 11.13 | 154,912 | +1.00(+9.87%) |
May 12, 2016 | 10.54 | 10.59 | 9.810 | 10.13 | 190,035 | -0.42(-3.98%) |
May 11, 2016 | 10.77 | 11.09 | 10.55 | 10.55 | 149,256 | -0.12(-1.12%) |
May 10, 2016 | 10.84 | 11.00 | 10.30 | 10.67 | 284,387 | -0.08(-0.74%) |
May 09, 2016 | 10.89 | 11.16 | 10.50 | 10.75 | 469,878 | -0.10(-0.92%) |
May 06, 2016 | 11.84 | 11.94 | 10.75 | 10.85 | 276,228 | -1.16(-9.66%) |
May 05, 2016 | 13.20 | 13.35 | 11.54 | 12.01 | 337,212 | -1.61(-11.82%) |
May 04, 2016 | 13.55 | 13.69 | 13.33 | 13.62 | 124,331 | -0.01(-0.07%) |
May 03, 2016 | 14.18 | 14.31 | 13.57 | 13.63 | 74,295 | -0.72(-5.02%) |
May 02, 2016 | 14.10 | 14.38 | 13.70 | 14.35 | 117,590 | +0.41(+2.94%) |
Apr 29, 2016 | 14.16 | 14.43 | 13.69 | 13.94 | 75,831 | -0.37(-2.59%) |
Apr 28, 2016 | 14.09 | 14.68 | 13.84 | 14.31 | 118,648 | +0.22(+1.56%) |
Apr 27, 2016 | 14.38 | 14.39 | 13.90 | 14.09 | 85,530 | -0.39(-2.69%) |
Apr 26, 2016 | 15.33 | 15.36 | 14.03 | 14.48 | 127,989 | -0.71(-4.67%) |
Apr 25, 2016 | 14.64 | 15.53 | 14.64 | 15.19 | 224,590 | +0.56(+3.83%) |
Apr 22, 2016 | 13.95 | 15.31 | 13.72 | 14.63 | 346,866 | +0.77(+5.56%) |
Apr 21, 2016 | 13.86 | 14.14 | 13.79 | 13.86 | 129,632 | +0.02(+0.14%) |
Apr 20, 2016 | 13.89 | 14.21 | 13.65 | 13.84 | 108,924 | +0.06(+0.44%) |
Apr 19, 2016 | 13.70 | 14.07 | 13.55 | 13.78 | 129,743 | +0.14(+1.03%) |
Apr 18, 2016 | 13.56 | 13.84 | 13.40 | 13.64 | 139,747 | +0.07(+0.52%) |
Apr 15, 2016 | 13.65 | 13.78 | 13.36 | 13.57 | 58,859 | -0.15(-1.09%) |
Apr 14, 2016 | 13.50 | 13.88 | 13.02 | 13.72 | 103,232 | +0.18(+1.33%) |
Apr 13, 2016 | 13.18 | 13.66 | 12.80 | 13.54 | 127,196 | +0.45(+3.44%) |
Apr 12, 2016 | 13.31 | 13.72 | 13.03 | 13.09 | 131,603 | -0.31(-2.31%) |
Apr 11, 2016 | 14.03 | 14.16 | 13.38 | 13.40 | 58,747 | -0.50(-3.60%) |
Apr 08, 2016 | 14.34 | 14.34 | 13.35 | 13.90 | 100,385 | -0.26(-1.84%) |
Apr 07, 2016 | 14.09 | 14.39 | 13.89 | 14.16 | 72,365 | -0.06(-0.42%) |
Apr 06, 2016 | 14.00 | 14.72 | 13.68 | 14.22 | 174,035 | +0.30(+2.16%) |
Apr 05, 2016 | 14.16 | 14.24 | 13.77 | 13.92 | 71,404 | -0.27(-1.90%) |
Apr 04, 2016 | 13.89 | 14.44 | 13.74 | 14.19 | 130,753 | +0.37(+2.68%) |
Apr 01, 2016 | 13.50 | 14.00 | 13.33 | 13.82 | 206,342 | +0.16(+1.17%) |
Mar 31, 2016 | 13.16 | 13.82 | 13.06 | 13.66 | 321,520 | +0.48(+3.64%) |
Mar 30, 2016 | 13.52 | 13.81 | 12.80 | 13.18 | 97,216 | -0.27(-2.01%) |
Mar 29, 2016 | 12.71 | 13.63 | 12.47 | 13.45 | 107,457 | +0.68(+5.32%) |
Mar 28, 2016 | 12.88 | 12.99 | 12.57 | 12.77 | 76,206 | -0.18(-1.39%) |
Mar 24, 2016 | 12.84 | 12.95 | 12.95 | 12.95 | 75,200 | +0.03(+0.23%) |
Mar 23, 2016 | 13.62 | 13.72 | 12.90 | 12.92 | 114,924 | -0.76(-5.56%) |
Mar 22, 2016 | 13.40 | 13.80 | 13.40 | 13.68 | 65,343 | +0.19(+1.41%) |
Mar 21, 2016 | 13.04 | 13.76 | 12.67 | 13.49 | 82,894 | +0.45(+3.45%) |
Mar 18, 2016 | 13.09 | 13.50 | 12.89 | 13.04 | 265,538 | +0.05(+0.38%) |
Mar 17, 2016 | 12.85 | 13.16 | 12.30 | 12.99 | 141,091 | +0.08(+0.62%) |
Mar 16, 2016 | 12.36 | 13.08 | 12.16 | 12.91 | 124,870 | +0.50(+4.03%) |
Mar 15, 2016 | 12.95 | 12.95 | 12.31 | 12.41 | 58,264 | -0.70(-5.34%) |
Mar 14, 2016 | 12.94 | 13.42 | 12.94 | 13.11 | 94,990 | +0.06(+0.46%) |
Mar 11, 2016 | 12.93 | 13.35 | 12.55 | 13.05 | 92,028 | +0.25(+1.95%) |
Mar 10, 2016 | 12.92 | 13.18 | 12.57 | 12.80 | 77,273 | +0.05(+0.39%) |
Mar 09, 2016 | 12.86 | 13.08 | 12.27 | 12.75 | 134,584 | -0.12(-0.93%) |
Mar 08, 2016 | 13.92 | 13.99 | 12.79 | 12.87 | 212,196 | -1.08(-7.74%) |
Mar 07, 2016 | 13.30 | 14.40 | 13.20 | 13.95 | 126,263 | +0.54(+4.03%) |
Mar 04, 2016 | 14.19 | 14.19 | 13.29 | 13.41 | 141,770 | -0.84(-5.89%) |
Mar 03, 2016 | 14.66 | 14.80 | 13.70 | 14.25 | 147,526 | -0.34(-2.33%) |
Mar 02, 2016 | 14.33 | 14.75 | 14.21 | 14.59 | 147,270 | +0.38(+2.67%) |