Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.730 | 7.900 | 7.500 | 7.850 | 47,716 | +0.20(+2.61%) |
Mar 30, 2017 | 7.400 | 7.800 | 7.170 | 7.650 | 47,675 | +0.22(+2.96%) |
Mar 29, 2017 | 7.100 | 7.560 | 7.100 | 7.430 | 72,102 | +0.30(+4.21%) |
Mar 28, 2017 | 7.150 | 7.280 | 7.110 | 7.130 | 8,924 | -0.08(-1.11%) |
Mar 27, 2017 | 7.240 | 7.300 | 7.100 | 7.210 | 9,588 | -0.11(-1.50%) |
Mar 24, 2017 | 7.280 | 7.490 | 7.252 | 7.320 | 15,296 | -0.02(-0.27%) |
Mar 23, 2017 | 7.160 | 7.370 | 7.160 | 7.340 | 53,145 | +0.12(+1.66%) |
Mar 22, 2017 | 7.290 | 7.290 | 7.110 | 7.220 | 20,392 | -0.09(-1.23%) |
Mar 21, 2017 | 7.280 | 7.350 | 7.110 | 7.310 | 24,425 | +0.03(+0.41%) |
Mar 20, 2017 | 7.240 | 7.330 | 6.870 | 7.280 | 49,196 | +0.03(+0.41%) |
Mar 17, 2017 | 7.020 | 7.320 | 6.310 | 7.250 | 14,802 | +0.29(+4.17%) |
Mar 16, 2017 | 6.980 | 7.200 | 6.620 | 6.960 | 17,369 | +0.12(+1.75%) |
Mar 15, 2017 | 6.790 | 7.050 | 6.500 | 6.840 | 38,357 | +0.18(+2.70%) |
Mar 14, 2017 | 7.170 | 7.170 | 6.336 | 6.660 | 65,987 | +0.03(+0.45%) |
Mar 13, 2017 | 6.580 | 6.950 | 6.320 | 6.630 | 169,347 | -0.03(-0.45%) |
Mar 10, 2017 | 6.500 | 6.890 | 6.500 | 6.660 | 65,782 | -0.03(-0.45%) |
Mar 09, 2017 | 6.680 | 6.960 | 6.570 | 6.690 | 166,739 | -0.01(-0.15%) |
Mar 08, 2017 | 6.880 | 6.920 | 6.510 | 6.700 | 59,550 | -0.08(-1.18%) |
Mar 07, 2017 | 6.870 | 6.970 | 6.630 | 6.780 | 73,237 | -0.03(-0.44%) |
Mar 06, 2017 | 6.820 | 7.020 | 6.750 | 6.810 | 73,731 | -0.01(-0.15%) |
Mar 03, 2017 | 7.100 | 7.600 | 6.820 | 6.820 | 51,293 | -0.31(-4.35%) |
Mar 02, 2017 | 7.140 | 7.410 | 6.830 | 7.130 | 54,100 | -0.05(-0.70%) |
Mar 01, 2017 | 7.110 | 7.280 | 7.110 | 7.180 | 51,486 | +0.09(+1.27%) |
Feb 28, 2017 | 7.040 | 7.150 | 7.020 | 7.090 | 54,537 | -0.01(-0.14%) |
Feb 27, 2017 | 7.050 | 7.300 | 6.970 | 7.100 | 217,542 | +0.06(+0.85%) |
Feb 24, 2017 | 7.620 | 7.750 | 6.980 | 7.040 | 126,787 | -0.38(-5.12%) |
Feb 23, 2017 | 7.560 | 7.580 | 7.290 | 7.420 | 22,231 | +0.06(+0.82%) |
Feb 22, 2017 | 6.997 | 7.420 | 6.990 | 7.360 | 18,296 | +0.35(+4.99%) |
Feb 21, 2017 | 6.920 | 7.330 | 6.850 | 7.010 | 75,284 | +0.15(+2.19%) |
Feb 17, 2017 | 6.860 | 6.860 | 6.860 | 0 | -0.09(-1.29%) | |
Feb 16, 2017 | 6.900 | 7.190 | 6.800 | 6.950 | 89,151 | +0.15(+2.21%) |
Feb 15, 2017 | 6.799 | 6.940 | 6.730 | 6.800 | 84,196 | -0.06(-0.87%) |
Feb 14, 2017 | 6.800 | 7.020 | 6.640 | 6.860 | 56,502 | +0.01(+0.15%) |
Feb 13, 2017 | 7.175 | 7.175 | 6.750 | 6.850 | 81,969 | -0.22(-3.11%) |
Feb 10, 2017 | 7.180 | 7.220 | 7.020 | 7.070 | 3,521 | +0.07(+1.00%) |
Feb 09, 2017 | 7.610 | 7.610 | 6.640 | 7.000 | 15,152 | -0.14(-1.96%) |
Feb 08, 2017 | 7.440 | 7.480 | 7.010 | 7.140 | 6,686 | +0.14(+2.00%) |
Feb 07, 2017 | 6.980 | 7.050 | 6.930 | 7.000 | 8,589 | -0.01(-0.14%) |
Feb 06, 2017 | 7.180 | 7.220 | 6.860 | 7.010 | 6,245 | -0.09(-1.27%) |
Feb 03, 2017 | 7.320 | 7.470 | 7.090 | 7.100 | 14,820 | -0.28(-3.79%) |
Feb 02, 2017 | 7.280 | 7.420 | 7.080 | 7.380 | 10,549 | +0.18(+2.50%) |
Feb 01, 2017 | 7.940 | 7.940 | 7.030 | 7.200 | 5,787 | -0.08(-1.10%) |
Jan 31, 2017 | 7.500 | 7.500 | 7.140 | 7.280 | 5,221 | +0.08(+1.11%) |
Jan 30, 2017 | 7.380 | 7.550 | 7.150 | 7.200 | 4,508 | -0.25(-3.36%) |
Jan 27, 2017 | 7.630 | 7.840 | 7.180 | 7.450 | 5,878 | -0.19(-2.49%) |
Jan 26, 2017 | 7.500 | 7.700 | 7.290 | 7.640 | 5,681 | +0.00(+0.07%) |
Jan 25, 2017 | 7.730 | 7.900 | 7.580 | 7.635 | 4,276 | +0.18(+2.48%) |
Jan 24, 2017 | 8.010 | 8.010 | 7.450 | 7.450 | 17,770 | -0.63(-7.80%) |
Jan 23, 2017 | 7.570 | 8.080 | 7.320 | 8.080 | 15,295 | +0.57(+7.59%) |
Jan 20, 2017 | 7.450 | 7.730 | 7.450 | 7.510 | 5,201 | -0.22(-2.85%) |
Jan 19, 2017 | 7.630 | 7.970 | 7.600 | 7.730 | 7,176 | +0.24(+3.20%) |
Jan 18, 2017 | 7.454 | 7.890 | 7.410 | 7.490 | 10,693 | -0.01(-0.13%) |
Jan 17, 2017 | 7.910 | 7.910 | 7.500 | 7.500 | 1,317 | -0.26(-3.35%) |
Jan 13, 2017 | 7.760 | 7.760 | 7.760 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.740 | 7.840 | 7.561 | 7.760 | 6,165 | -0.06(-0.70%) |
Jan 11, 2017 | 7.680 | 7.950 | 7.680 | 7.815 | 10,277 | +0.15(+1.89%) |
Jan 10, 2017 | 7.600 | 7.770 | 7.500 | 7.670 | 9,015 | +0.17(+2.27%) |
Jan 09, 2017 | 7.040 | 7.650 | 7.040 | 7.500 | 21,188 | +0.34(+4.75%) |
Jan 06, 2017 | 7.689 | 7.689 | 6.980 | 7.160 | 10,652 | -0.23(-3.11%) |
Jan 05, 2017 | 7.440 | 7.670 | 7.300 | 7.390 | 11,072 | -0.02(-0.27%) |
Jan 04, 2017 | 7.550 | 8.200 | 7.400 | 7.410 | 25,011 | -0.15(-1.98%) |
Jan 03, 2017 | 7.780 | 7.955 | 7.440 | 7.560 | 31,000 | -0.34(-4.30%) |
Dec 30, 2016 | 7.900 | 7.900 | 7.900 | 0 | +0.07(+0.89%) | |
Dec 29, 2016 | 7.580 | 8.078 | 7.580 | 7.830 | 65,916 | +0.23(+3.03%) |
Dec 28, 2016 | 7.510 | 7.770 | 7.400 | 7.600 | 33,505 | +0.16(+2.15%) |
Dec 27, 2016 | 7.210 | 7.780 | 7.210 | 7.440 | 25,513 | +0.02(+0.27%) |
Dec 23, 2016 | 7.420 | 7.420 | 7.420 | 0 | +0.32(+4.51%) | |
Dec 22, 2016 | 7.130 | 7.170 | 7.040 | 7.100 | 39,711 | -0.12(-1.66%) |
Dec 21, 2016 | 7.050 | 7.220 | 7.000 | 7.220 | 7,618 | +0.14(+1.98%) |
Dec 20, 2016 | 7.020 | 7.210 | 7.010 | 7.080 | 27,851 | +0.00(+0.00%) |
Dec 19, 2016 | 7.110 | 7.270 | 7.055 | 7.080 | 28,049 | -0.08(-1.12%) |
Dec 16, 2016 | 7.110 | 7.340 | 7.030 | 7.160 | 24,933 | -0.03(-0.42%) |
Dec 15, 2016 | 7.444 | 7.570 | 7.010 | 7.190 | 22,819 | +0.16(+2.28%) |
Dec 14, 2016 | 7.230 | 7.230 | 7.010 | 7.030 | 48,409 | -0.22(-3.03%) |
Dec 13, 2016 | 7.493 | 7.520 | 7.160 | 7.250 | 25,749 | -0.34(-4.48%) |
Dec 12, 2016 | 7.650 | 7.710 | 7.540 | 7.590 | 17,628 | -0.12(-1.56%) |
Dec 09, 2016 | 7.257 | 7.720 | 7.180 | 7.710 | 49,173 | +0.46(+6.34%) |
Dec 08, 2016 | 7.010 | 7.610 | 7.000 | 7.250 | 64,118 | -0.06(-0.82%) |
Dec 07, 2016 | 7.240 | 7.510 | 7.000 | 7.310 | 62,515 | +0.01(+0.14%) |
Dec 06, 2016 | 7.460 | 7.769 | 7.140 | 7.300 | 20,797 | -0.20(-2.67%) |
Dec 05, 2016 | 7.820 | 7.820 | 7.270 | 7.500 | 21,266 | -0.13(-1.70%) |
Dec 02, 2016 | 6.930 | 7.739 | 6.930 | 7.630 | 22,778 | +0.64(+9.16%) |
Dec 01, 2016 | 7.030 | 7.100 | 6.839 | 6.990 | 126,570 | -0.01(-0.14%) |
Nov 30, 2016 | 6.900 | 7.050 | 6.785 | 7.000 | 30,020 | +0.20(+2.94%) |
Nov 29, 2016 | 6.910 | 7.050 | 6.680 | 6.800 | 309,996 | -0.12(-1.73%) |
Nov 28, 2016 | 7.050 | 7.240 | 6.810 | 6.920 | 62,802 | -0.17(-2.40%) |
Nov 25, 2016 | 7.000 | 7.150 | 6.830 | 7.090 | 9,894 | +0.15(+2.16%) |
Nov 23, 2016 | 6.940 | 6.940 | 6.940 | 0 | -0.12(-1.70%) | |
Nov 22, 2016 | 7.020 | 7.500 | 6.950 | 7.060 | 147,474 | +0.06(+0.86%) |
Nov 21, 2016 | 6.940 | 7.619 | 6.740 | 7.000 | 64,618 | -0.02(-0.28%) |
Nov 18, 2016 | 6.722 | 7.250 | 6.715 | 7.020 | 121,597 | -0.01(-0.14%) |
Nov 17, 2016 | 7.180 | 7.240 | 6.970 | 7.030 | 42,667 | -0.09(-1.26%) |
Nov 16, 2016 | 7.370 | 7.490 | 6.860 | 7.120 | 54,142 | -0.26(-3.52%) |
Nov 15, 2016 | 7.110 | 7.640 | 7.000 | 7.380 | 119,069 | +0.23(+3.22%) |
Nov 14, 2016 | 7.690 | 8.400 | 7.120 | 7.150 | 69,795 | -0.54(-7.02%) |
Nov 11, 2016 | 8.800 | 9.162 | 7.332 | 7.690 | 42,223 | -1.15(-13.01%) |
Nov 10, 2016 | 9.100 | 9.760 | 8.800 | 8.840 | 75,728 | -1.17(-11.69%) |
Nov 09, 2016 | 9.350 | 10.13 | 9.200 | 10.01 | 32,264 | +0.82(+8.92%) |
Nov 08, 2016 | 9.500 | 9.500 | 9.190 | 9.190 | 44,373 | -0.18(-1.92%) |
Nov 07, 2016 | 9.820 | 9.992 | 9.209 | 9.370 | 23,866 | +0.21(+2.29%) |
Nov 04, 2016 | 9.140 | 9.967 | 9.100 | 9.160 | 10,038 | +0.05(+0.55%) |
Nov 03, 2016 | 9.180 | 9.400 | 9.100 | 9.110 | 4,208 | -0.04(-0.44%) |
Nov 02, 2016 | 9.400 | 9.400 | 9.100 | 9.150 | 5,950 | -0.33(-3.48%) |
Nov 01, 2016 | 9.290 | 10.00 | 9.280 | 9.480 | 3,213 | +0.17(+1.83%) |
Oct 31, 2016 | 9.570 | 9.570 | 9.250 | 9.310 | 3,678 | -0.19(-2.00%) |
Oct 28, 2016 | 9.430 | 9.620 | 9.280 | 9.500 | 13,238 | +0.10(+1.06%) |
Oct 27, 2016 | 9.580 | 10.54 | 9.350 | 9.400 | 16,128 | -0.10(-1.05%) |
Oct 26, 2016 | 9.680 | 9.690 | 9.440 | 9.500 | 6,845 | -0.21(-2.16%) |
Oct 25, 2016 | 10.02 | 10.07 | 9.650 | 9.710 | 5,109 | -0.16(-1.62%) |
Oct 24, 2016 | 10.14 | 10.35 | 9.870 | 9.870 | 3,983 | -0.21(-2.08%) |
Oct 21, 2016 | 9.960 | 10.24 | 9.800 | 10.08 | 17,037 | +0.09(+0.90%) |
Oct 20, 2016 | 10.05 | 10.10 | 9.570 | 9.990 | 14,616 | -0.16(-1.58%) |
Oct 19, 2016 | 10.35 | 10.35 | 9.860 | 10.15 | 7,965 | +0.15(+1.50%) |
Oct 18, 2016 | 9.820 | 10.11 | 9.690 | 10.00 | 16,690 | +0.02(+0.20%) |
Oct 17, 2016 | 10.25 | 10.56 | 9.820 | 9.980 | 37,137 | -0.21(-2.06%) |
Oct 14, 2016 | 9.880 | 10.64 | 9.810 | 10.19 | 15,098 | +0.15(+1.49%) |
Oct 13, 2016 | 9.970 | 10.12 | 9.970 | 10.04 | 5,804 | +0.05(+0.50%) |
Oct 12, 2016 | 10.02 | 10.26 | 9.780 | 9.990 | 22,587 | -0.07(-0.70%) |
Oct 11, 2016 | 10.04 | 10.38 | 9.840 | 10.06 | 44,664 | -0.06(-0.59%) |
Oct 10, 2016 | 10.66 | 10.74 | 9.670 | 10.12 | 94,366 | -0.58(-5.42%) |
Oct 07, 2016 | 10.64 | 10.75 | 10.52 | 10.70 | 16,678 | +0.17(+1.61%) |
Oct 06, 2016 | 10.69 | 10.69 | 10.41 | 10.53 | 35,017 | -0.22(-2.05%) |
Oct 05, 2016 | 10.28 | 11.17 | 10.11 | 10.75 | 68,627 | +0.42(+4.07%) |
Oct 04, 2016 | 10.51 | 10.91 | 10.17 | 10.33 | 60,660 | -0.22(-2.09%) |
Oct 03, 2016 | 10.03 | 10.71 | 10.03 | 10.55 | 17,983 | +0.44(+4.35%) |
Sep 30, 2016 | 10.03 | 10.18 | 10.00 | 10.11 | 6,618 | +0.10(+1.00%) |
Sep 29, 2016 | 10.24 | 10.28 | 10.00 | 10.01 | 11,125 | -0.07(-0.69%) |
Sep 28, 2016 | 9.950 | 10.26 | 9.950 | 10.08 | 43,815 | +0.01(+0.10%) |
Sep 27, 2016 | 9.990 | 10.21 | 9.830 | 10.07 | 11,288 | -0.04(-0.40%) |
Sep 26, 2016 | 10.16 | 10.38 | 9.914 | 10.11 | 7,230 | -0.24(-2.32%) |
Sep 23, 2016 | 10.41 | 10.41 | 10.21 | 10.35 | 7,599 | -0.09(-0.86%) |
Sep 22, 2016 | 10.03 | 10.47 | 9.960 | 10.44 | 10,499 | +0.25(+2.45%) |
Sep 21, 2016 | 10.21 | 10.38 | 9.940 | 10.19 | 11,526 | -0.10(-0.97%) |
Sep 20, 2016 | 9.910 | 10.39 | 9.890 | 10.29 | 13,578 | +0.24(+2.39%) |
Sep 19, 2016 | 9.970 | 10.29 | 9.840 | 10.05 | 8,727 | +0.09(+0.90%) |
Sep 16, 2016 | 9.930 | 10.17 | 9.840 | 9.960 | 14,081 | -0.03(-0.30%) |
Sep 15, 2016 | 9.820 | 10.11 | 9.820 | 9.990 | 9,204 | +0.18(+1.83%) |
Sep 14, 2016 | 10.02 | 10.16 | 9.650 | 9.810 | 25,112 | -0.29(-2.87%) |
Sep 13, 2016 | 10.46 | 10.46 | 10.00 | 10.10 | 8,241 | -0.21(-2.04%) |
Sep 12, 2016 | 10.59 | 10.59 | 10.10 | 10.31 | 25,128 | -0.29(-2.74%) |
Sep 09, 2016 | 10.47 | 11.46 | 10.08 | 10.60 | 32,624 | +0.10(+0.95%) |
Sep 08, 2016 | 10.41 | 10.68 | 10.28 | 10.50 | 11,671 | -0.17(-1.59%) |
Sep 07, 2016 | 10.49 | 10.71 | 10.30 | 10.67 | 13,733 | +0.26(+2.50%) |
Sep 06, 2016 | 10.73 | 10.82 | 10.29 | 10.41 | 16,220 | -0.21(-1.98%) |
Sep 02, 2016 | 10.30 | 10.62 | 10.62 | 10.62 | 41,200 | +0.26(+2.51%) |
Sep 01, 2016 | 10.22 | 10.40 | 10.02 | 10.36 | 19,667 | -0.03(-0.29%) |
Aug 31, 2016 | 10.57 | 10.57 | 10.20 | 10.39 | 24,576 | -0.08(-0.76%) |
Aug 30, 2016 | 10.39 | 10.87 | 9.965 | 10.47 | 61,855 | +0.37(+3.66%) |
Aug 29, 2016 | 10.04 | 10.31 | 9.880 | 10.10 | 8,941 | -0.01(-0.10%) |
Aug 26, 2016 | 10.39 | 10.39 | 9.840 | 10.11 | 7,999 | -0.37(-3.53%) |
Aug 25, 2016 | 10.47 | 10.65 | 10.35 | 10.48 | 5,004 | +0.09(+0.87%) |
Aug 24, 2016 | 11.01 | 11.37 | 10.37 | 10.39 | 5,131 | -0.65(-5.89%) |
Aug 23, 2016 | 11.11 | 12.43 | 10.74 | 11.04 | 21,323 | +0.04(+0.36%) |
Aug 22, 2016 | 10.40 | 11.27 | 10.40 | 11.00 | 17,507 | -0.17(-1.52%) |
Aug 19, 2016 | 10.59 | 11.24 | 10.22 | 11.17 | 26,455 | +0.70(+6.69%) |
Aug 18, 2016 | 10.65 | 10.65 | 9.950 | 10.47 | 37,180 | +0.37(+3.66%) |
Aug 17, 2016 | 10.46 | 10.54 | 9.950 | 10.10 | 22,023 | -0.41(-3.90%) |
Aug 16, 2016 | 10.53 | 10.80 | 10.39 | 10.51 | 20,610 | -0.02(-0.19%) |
Aug 15, 2016 | 10.00 | 10.62 | 9.980 | 10.53 | 43,774 | +0.14(+1.35%) |
Aug 12, 2016 | 10.48 | 10.74 | 10.00 | 10.39 | 50,151 | -0.14(-1.33%) |
Aug 11, 2016 | 10.40 | 10.60 | 10.18 | 10.53 | 20,942 | +0.31(+3.03%) |
Aug 10, 2016 | 9.850 | 10.29 | 9.660 | 10.22 | 15,961 | +0.47(+4.82%) |
Aug 09, 2016 | 9.770 | 9.880 | 9.660 | 9.750 | 21,443 | +0.00(+0.00%) |
Aug 08, 2016 | 9.900 | 10.11 | 9.570 | 9.750 | 16,004 | -0.09(-0.91%) |
Aug 05, 2016 | 9.960 | 10.84 | 9.730 | 9.840 | 8,669 | -0.06(-0.61%) |
Aug 04, 2016 | 9.750 | 10.09 | 9.640 | 9.900 | 12,580 | +0.04(+0.41%) |
Aug 03, 2016 | 9.800 | 10.10 | 9.660 | 9.860 | 15,148 | +0.04(+0.41%) |
Aug 02, 2016 | 9.760 | 9.980 | 9.570 | 9.820 | 19,179 | +0.07(+0.72%) |
Aug 01, 2016 | 9.560 | 10.11 | 9.510 | 9.750 | 32,490 | +0.13(+1.35%) |
Jul 29, 2016 | 10.40 | 10.50 | 9.230 | 9.620 | 20,874 | +0.01(+0.10%) |
Jul 28, 2016 | 9.320 | 9.770 | 9.200 | 9.610 | 42,680 | +0.21(+2.23%) |
Jul 27, 2016 | 9.760 | 9.760 | 9.170 | 9.400 | 50,858 | -0.01(-0.11%) |
Jul 26, 2016 | 9.920 | 9.960 | 9.200 | 9.410 | 55,962 | -0.41(-4.18%) |
Jul 25, 2016 | 9.640 | 10.24 | 9.640 | 9.820 | 46,497 | -0.18(-1.80%) |
Jul 22, 2016 | 10.18 | 10.27 | 9.925 | 10.00 | 35,184 | -0.25(-2.44%) |
Jul 21, 2016 | 10.28 | 10.55 | 10.13 | 10.25 | 26,622 | +0.00(+0.00%) |
Jul 20, 2016 | 10.40 | 10.56 | 10.04 | 10.25 | 34,296 | -0.05(-0.49%) |
Jul 19, 2016 | 10.51 | 10.69 | 10.15 | 10.30 | 33,549 | -0.33(-3.10%) |
Jul 18, 2016 | 10.12 | 10.81 | 9.850 | 10.63 | 144,782 | +0.44(+4.32%) |
Jul 15, 2016 | 10.75 | 10.78 | 10.15 | 10.19 | 57,082 | -0.46(-4.32%) |
Jul 14, 2016 | 11.10 | 11.10 | 10.54 | 10.65 | 110,679 | -0.22(-2.02%) |
Jul 13, 2016 | 10.95 | 11.31 | 10.75 | 10.87 | 52,502 | -0.25(-2.25%) |
Jul 12, 2016 | 10.92 | 11.30 | 10.75 | 11.12 | 47,383 | +0.30(+2.77%) |
Jul 11, 2016 | 11.23 | 11.61 | 10.75 | 10.82 | 28,849 | -0.32(-2.87%) |
Jul 08, 2016 | 10.97 | 10.92 | 10.92 | 11.14 | 39,638 | +0.22(+2.01%) |
Jul 07, 2016 | 11.50 | 11.50 | 10.77 | 10.92 | 58,747 | -1.22(-10.05%) |
Jul 05, 2016 | 11.09 | 12.95 | 11.07 | 12.14 | 239,535 | +1.08(+9.76%) |
Jul 01, 2016 | 10.48 | 11.06 | 11.06 | 11.06 | 81,400 | +0.58(+5.53%) |
Jun 30, 2016 | 10.53 | 10.64 | 10.03 | 10.48 | 46,686 | +0.05(+0.48%) |
Jun 29, 2016 | 10.07 | 10.72 | 9.765 | 10.43 | 78,457 | +0.38(+3.78%) |
Jun 28, 2016 | 10.12 | 10.80 | 9.830 | 10.05 | 61,363 | +0.06(+0.60%) |
Jun 27, 2016 | 9.700 | 10.26 | 9.520 | 9.990 | 54,041 | +0.24(+2.46%) |
Jun 24, 2016 | 9.470 | 9.470 | 9.400 | 9.750 | 1,077,706 | -0.22(-2.21%) |
Jun 23, 2016 | 9.640 | 10.03 | 9.600 | 9.970 | 61,589 | +0.43(+4.51%) |
Jun 22, 2016 | 9.510 | 9.870 | 9.400 | 9.540 | 54,063 | +0.04(+0.42%) |
Jun 21, 2016 | 9.670 | 9.720 | 9.050 | 9.500 | 62,284 | +0.01(+0.11%) |
Jun 20, 2016 | 9.780 | 9.920 | 9.420 | 9.490 | 73,109 | -0.10(-1.04%) |
Jun 17, 2016 | 9.640 | 9.880 | 9.510 | 9.590 | 51,717 | -0.01(-0.10%) |
Jun 16, 2016 | 9.530 | 9.720 | 9.170 | 9.600 | 49,072 | +0.02(+0.21%) |
Jun 15, 2016 | 9.530 | 9.830 | 9.320 | 9.580 | 79,031 | +0.01(+0.10%) |
Jun 14, 2016 | 9.770 | 10.00 | 9.280 | 9.570 | 48,446 | -0.27(-2.74%) |
Jun 13, 2016 | 9.510 | 9.990 | 9.340 | 9.840 | 54,669 | +0.24(+2.50%) |
Jun 10, 2016 | 9.920 | 10.02 | 9.580 | 9.600 | 63,645 | -0.33(-3.32%) |
Jun 09, 2016 | 9.950 | 10.00 | 9.810 | 9.930 | 83,559 | -0.07(-0.70%) |
Jun 08, 2016 | 9.990 | 10.20 | 9.990 | 10.00 | 55,657 | +0.01(+0.10%) |
Jun 07, 2016 | 10.16 | 10.16 | 9.850 | 9.990 | 41,185 | +0.00(+0.00%) |
Jun 06, 2016 | 10.02 | 10.34 | 9.820 | 9.990 | 87,548 | -0.01(-0.10%) |
Jun 03, 2016 | 10.40 | 10.69 | 9.850 | 10.00 | 102,158 | -0.36(-3.47%) |
Jun 02, 2016 | 10.04 | 10.82 | 9.980 | 10.36 | 244,948 | +0.27(+2.68%) |
Jun 01, 2016 | 10.21 | 10.26 | 9.800 | 10.09 | 23,501 | +0.11(+1.10%) |
May 31, 2016 | 9.980 | 10.09 | 9.820 | 9.980 | 26,005 | -0.02(-0.20%) |
May 27, 2016 | 10.18 | 10.00 | 10.00 | 10.00 | 28,100 | -0.39(-3.75%) |
May 26, 2016 | 9.910 | 10.64 | 9.830 | 10.39 | 70,068 | +0.28(+2.77%) |
May 25, 2016 | 10.29 | 10.29 | 9.920 | 10.11 | 88,294 | +0.11(+1.10%) |
May 24, 2016 | 10.11 | 10.31 | 9.835 | 10.00 | 323,605 | +0.05(+0.50%) |
May 23, 2016 | 10.30 | 10.30 | 9.700 | 9.950 | 63,479 | -0.40(-3.86%) |
May 20, 2016 | 10.27 | 10.65 | 10.00 | 10.35 | 50,628 | +0.15(+1.47%) |
May 19, 2016 | 10.19 | 10.30 | 9.800 | 10.20 | 38,508 | -0.19(-1.83%) |
May 18, 2016 | 10.25 | 10.80 | 10.25 | 10.39 | 25,378 | -0.06(-0.57%) |
May 17, 2016 | 10.97 | 11.05 | 10.29 | 10.45 | 79,274 | -0.16(-1.51%) |
May 16, 2016 | 12.01 | 12.48 | 10.46 | 10.61 | 332,306 | -1.40(-11.66%) |
May 13, 2016 | 12.84 | 13.70 | 11.51 | 12.01 | 43,477 | -1.14(-8.67%) |
May 12, 2016 | 14.30 | 14.50 | 12.71 | 13.15 | 37,102 | -0.64(-4.64%) |
May 11, 2016 | 14.05 | 14.07 | 13.75 | 13.79 | 25,032 | -0.34(-2.41%) |
May 10, 2016 | 14.21 | 14.78 | 13.92 | 14.13 | 29,855 | +0.14(+1.00%) |
May 09, 2016 | 14.15 | 14.15 | 13.85 | 13.99 | 20,129 | -0.03(-0.21%) |
May 06, 2016 | 14.28 | 14.30 | 14.00 | 14.02 | 21,092 | +0.01(+0.07%) |
May 05, 2016 | 14.70 | 14.70 | 13.87 | 14.01 | 17,669 | -0.30(-2.10%) |
May 04, 2016 | 14.75 | 14.83 | 14.11 | 14.31 | 23,423 | -0.45(-3.05%) |
May 03, 2016 | 14.77 | 15.25 | 14.75 | 14.76 | 27,058 | -0.14(-0.94%) |
May 02, 2016 | 14.89 | 15.10 | 14.76 | 14.90 | 20,328 | -0.02(-0.13%) |
Apr 29, 2016 | 14.62 | 15.66 | 14.27 | 14.92 | 27,856 | +0.10(+0.67%) |
Apr 28, 2016 | 15.00 | 15.08 | 14.50 | 14.82 | 45,880 | -0.11(-0.74%) |
Apr 27, 2016 | 14.90 | 15.00 | 14.50 | 14.93 | 23,049 | +0.15(+1.01%) |
Apr 26, 2016 | 14.78 | 14.89 | 14.55 | 14.78 | 8,523 | +0.22(+1.51%) |
Apr 25, 2016 | 14.42 | 14.94 | 13.87 | 14.56 | 30,781 | +0.20(+1.39%) |
Apr 22, 2016 | 14.24 | 14.60 | 14.11 | 14.36 | 26,668 | -0.18(-1.24%) |
Apr 21, 2016 | 14.43 | 14.72 | 14.14 | 14.54 | 21,866 | +0.17(+1.18%) |
Apr 20, 2016 | 14.20 | 14.73 | 14.20 | 14.37 | 7,904 | +0.15(+1.05%) |
Apr 19, 2016 | 14.60 | 14.67 | 14.00 | 14.22 | 23,769 | -0.42(-2.87%) |
Apr 18, 2016 | 14.26 | 14.75 | 14.26 | 14.64 | 15,959 | +0.43(+3.03%) |
Apr 15, 2016 | 14.15 | 14.33 | 13.88 | 14.21 | 9,815 | +0.03(+0.21%) |
Apr 14, 2016 | 14.30 | 14.84 | 13.95 | 14.18 | 12,285 | -0.27(-1.87%) |
Apr 13, 2016 | 13.87 | 14.50 | 13.82 | 14.45 | 22,940 | +0.28(+1.98%) |
Apr 12, 2016 | 14.19 | 14.44 | 13.71 | 14.17 | 13,781 | +0.18(+1.29%) |
Apr 11, 2016 | 14.31 | 14.49 | 13.27 | 13.99 | 26,654 | -0.11(-0.78%) |
Apr 08, 2016 | 14.49 | 14.49 | 13.74 | 14.10 | 16,051 | -0.12(-0.84%) |
Apr 07, 2016 | 14.29 | 14.35 | 14.09 | 14.22 | 9,968 | -0.17(-1.18%) |
Apr 06, 2016 | 14.16 | 14.50 | 14.03 | 14.39 | 12,249 | +0.05(+0.35%) |
Apr 05, 2016 | 14.15 | 14.45 | 13.95 | 14.34 | 22,559 | +0.09(+0.63%) |
Apr 04, 2016 | 14.34 | 14.80 | 14.14 | 14.25 | 12,329 | -0.24(-1.66%) |