Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.660 | 8.660 | 8.400 | 8.520 | 87,672 | -0.01(-0.12%) |
Apr 27, 2017 | 8.460 | 8.550 | 8.360 | 8.530 | 87,672 | +0.06(+0.71%) |
Apr 26, 2017 | 8.490 | 8.640 | 8.430 | 8.470 | 103,374 | -0.03(-0.35%) |
Apr 25, 2017 | 8.480 | 8.540 | 8.460 | 8.500 | 77,274 | +0.08(+0.95%) |
Apr 24, 2017 | 8.390 | 8.430 | 8.300 | 8.420 | 85,152 | +0.08(+0.96%) |
Apr 21, 2017 | 8.290 | 8.370 | 8.250 | 8.340 | 135,068 | +0.08(+0.97%) |
Apr 20, 2017 | 8.250 | 8.340 | 8.200 | 8.260 | 96,373 | +0.05(+0.61%) |
Apr 19, 2017 | 8.340 | 8.340 | 8.110 | 8.210 | 545,427 | -0.09(-1.08%) |
Apr 18, 2017 | 8.430 | 8.440 | 8.280 | 8.300 | 117,436 | -0.16(-1.89%) |
Apr 17, 2017 | 8.550 | 8.590 | 8.378 | 8.460 | 176,871 | -0.10(-1.17%) |
Apr 13, 2017 | 8.590 | 8.660 | 8.510 | 8.560 | 80,982 | -0.02(-0.23%) |
Apr 12, 2017 | 8.680 | 8.825 | 8.550 | 8.580 | 135,351 | -0.07(-0.81%) |
Apr 11, 2017 | 8.550 | 8.650 | 8.550 | 8.650 | 72,210 | +0.10(+1.17%) |
Apr 10, 2017 | 8.670 | 8.750 | 8.550 | 8.550 | 119,863 | -0.11(-1.27%) |
Apr 07, 2017 | 8.690 | 8.750 | 8.620 | 8.660 | 82,714 | -0.03(-0.35%) |
Apr 06, 2017 | 8.710 | 8.760 | 8.550 | 8.690 | 140,478 | +0.04(+0.46%) |
Apr 05, 2017 | 8.930 | 8.930 | 8.650 | 8.650 | 182,499 | -0.21(-2.37%) |
Apr 04, 2017 | 8.990 | 8.990 | 8.760 | 8.860 | 147,524 | -0.12(-1.34%) |
Apr 03, 2017 | 9.070 | 9.100 | 8.950 | 8.980 | 211,126 | -0.07(-0.77%) |
Mar 31, 2017 | 9.140 | 9.150 | 9.030 | 9.050 | 103,198 | -0.05(-0.55%) |
Mar 30, 2017 | 9.110 | 9.165 | 9.000 | 9.100 | 303,561 | -0.05(-0.55%) |
Mar 29, 2017 | 9.200 | 9.380 | 9.100 | 9.150 | 273,586 | -0.06(-0.65%) |
Mar 28, 2017 | 9.120 | 9.235 | 9.000 | 9.210 | 277,968 | +0.12(+1.32%) |
Mar 27, 2017 | 9.150 | 9.270 | 9.080 | 9.090 | 155,304 | -0.16(-1.73%) |
Mar 24, 2017 | 9.260 | 9.350 | 9.150 | 9.250 | 165,974 | +0.00(+0.00%) |
Mar 23, 2017 | 9.320 | 9.390 | 9.200 | 9.250 | 182,620 | -0.05(-0.54%) |
Mar 22, 2017 | 9.550 | 9.550 | 9.270 | 9.300 | 176,139 | -0.21(-2.21%) |
Mar 21, 2017 | 9.700 | 9.750 | 9.470 | 9.510 | 165,846 | -0.08(-0.83%) |
Mar 20, 2017 | 9.700 | 9.735 | 9.450 | 9.590 | 292,817 | -0.30(-3.03%) |
Mar 17, 2017 | 9.850 | 10.44 | 9.820 | 9.890 | 246,498 | -0.04(-0.40%) |
Mar 16, 2017 | 9.730 | 9.960 | 9.660 | 9.930 | 116,196 | +0.25(+2.58%) |
Mar 15, 2017 | 9.590 | 9.810 | 9.480 | 9.680 | 251,944 | +0.12(+1.26%) |
Mar 14, 2017 | 9.600 | 9.690 | 9.500 | 9.560 | 84,128 | -0.08(-0.83%) |
Mar 13, 2017 | 9.380 | 9.720 | 9.380 | 9.640 | 148,543 | +0.25(+2.66%) |
Mar 10, 2017 | 9.570 | 9.570 | 9.360 | 9.390 | 191,514 | -0.09(-0.95%) |
Mar 09, 2017 | 9.610 | 9.690 | 9.450 | 9.480 | 157,664 | -0.14(-1.46%) |
Mar 08, 2017 | 9.750 | 9.860 | 9.580 | 9.620 | 169,667 | -0.13(-1.33%) |
Mar 07, 2017 | 9.520 | 9.850 | 9.490 | 9.750 | 196,888 | +0.22(+2.31%) |
Mar 06, 2017 | 9.700 | 9.700 | 9.450 | 9.530 | 146,937 | -0.16(-1.65%) |
Mar 03, 2017 | 9.770 | 9.790 | 9.620 | 9.690 | 149,539 | +0.02(+0.21%) |
Mar 02, 2017 | 9.620 | 9.780 | 9.610 | 9.670 | 108,548 | +0.09(+0.94%) |
Mar 01, 2017 | 9.760 | 9.800 | 9.550 | 9.580 | 190,245 | -0.13(-1.34%) |
Feb 28, 2017 | 9.850 | 9.975 | 9.700 | 9.710 | 111,297 | -0.18(-1.82%) |
Feb 27, 2017 | 9.780 | 9.940 | 9.720 | 9.890 | 149,839 | +0.14(+1.44%) |
Feb 24, 2017 | 9.780 | 9.800 | 9.710 | 9.750 | 70,037 | -0.06(-0.61%) |
Feb 23, 2017 | 9.840 | 9.870 | 9.700 | 9.810 | 110,461 | -0.03(-0.30%) |
Feb 22, 2017 | 9.800 | 9.910 | 9.630 | 9.840 | 128,291 | +0.00(+0.00%) |
Feb 21, 2017 | 9.760 | 9.940 | 9.760 | 9.840 | 98,845 | +0.09(+0.92%) |
Feb 17, 2017 | 9.750 | 9.750 | 9.750 | 0 | +0.07(+0.72%) | |
Feb 16, 2017 | 9.720 | 9.750 | 9.620 | 9.680 | 32,235 | -0.06(-0.62%) |
Feb 15, 2017 | 9.710 | 9.750 | 9.590 | 9.740 | 73,087 | -0.02(-0.20%) |
Feb 14, 2017 | 9.800 | 9.860 | 9.600 | 9.760 | 140,920 | -0.02(-0.20%) |
Feb 13, 2017 | 9.750 | 9.780 | 9.630 | 9.780 | 56,735 | +0.12(+1.24%) |
Feb 10, 2017 | 9.480 | 9.755 | 9.450 | 9.660 | 121,703 | +0.17(+1.79%) |
Feb 09, 2017 | 9.540 | 9.600 | 9.460 | 9.490 | 45,368 | +0.01(+0.11%) |
Feb 08, 2017 | 9.440 | 9.570 | 9.340 | 9.480 | 37,917 | -0.02(-0.21%) |
Feb 07, 2017 | 9.660 | 9.660 | 9.430 | 9.500 | 47,508 | -0.24(-2.46%) |
Feb 06, 2017 | 9.620 | 9.810 | 9.600 | 9.740 | 51,285 | +0.13(+1.35%) |
Feb 03, 2017 | 9.290 | 9.610 | 9.250 | 9.610 | 70,581 | +0.35(+3.78%) |
Feb 02, 2017 | 9.200 | 9.350 | 9.150 | 9.260 | 37,094 | +0.02(+0.22%) |
Feb 01, 2017 | 9.130 | 9.290 | 9.100 | 9.240 | 65,256 | +0.14(+1.54%) |
Jan 31, 2017 | 9.240 | 9.240 | 9.080 | 9.100 | 93,271 | -0.14(-1.52%) |
Jan 30, 2017 | 9.300 | 9.300 | 9.150 | 9.240 | 41,274 | -0.07(-0.75%) |
Jan 27, 2017 | 9.340 | 9.340 | 9.170 | 9.310 | 27,722 | +0.01(+0.11%) |
Jan 26, 2017 | 9.340 | 9.395 | 9.225 | 9.300 | 38,680 | -0.04(-0.43%) |
Jan 25, 2017 | 9.300 | 9.480 | 9.280 | 9.340 | 61,732 | +0.04(+0.43%) |
Jan 24, 2017 | 9.340 | 9.410 | 9.150 | 9.300 | 48,937 | +0.00(+0.00%) |
Jan 23, 2017 | 9.370 | 9.400 | 9.180 | 9.300 | 75,536 | -0.13(-1.38%) |
Jan 20, 2017 | 9.480 | 9.540 | 9.340 | 9.430 | 62,516 | -0.10(-1.05%) |
Jan 19, 2017 | 9.660 | 9.700 | 9.450 | 9.530 | 72,539 | -0.23(-2.36%) |
Jan 18, 2017 | 9.700 | 9.840 | 9.630 | 9.760 | 62,201 | +0.04(+0.41%) |
Jan 17, 2017 | 9.860 | 9.870 | 9.660 | 9.720 | 85,017 | -0.17(-1.72%) |
Jan 13, 2017 | 9.890 | 9.890 | 9.890 | 0 | -0.12(-1.20%) | |
Jan 12, 2017 | 9.850 | 10.07 | 9.730 | 10.01 | 59,197 | +0.00(+0.00%) |
Jan 11, 2017 | 10.10 | 10.10 | 9.870 | 10.01 | 71,017 | -0.08(-0.79%) |
Jan 10, 2017 | 10.08 | 10.20 | 10.02 | 10.09 | 71,324 | -0.02(-0.20%) |
Jan 09, 2017 | 10.03 | 10.32 | 9.810 | 10.11 | 94,259 | +0.05(+0.50%) |
Jan 06, 2017 | 10.22 | 10.28 | 9.960 | 10.06 | 94,085 | -0.13(-1.28%) |
Jan 05, 2017 | 10.29 | 10.31 | 10.03 | 10.19 | 45,679 | -0.16(-1.55%) |
Jan 04, 2017 | 10.36 | 10.58 | 10.30 | 10.35 | 138,179 | +0.06(+0.58%) |
Jan 03, 2017 | 10.30 | 10.46 | 10.12 | 10.29 | 120,483 | -0.01(-0.10%) |
Dec 30, 2016 | 10.30 | 10.30 | 10.30 | 0 | +0.15(+1.48%) | |
Dec 29, 2016 | 10.16 | 10.33 | 10.06 | 10.15 | 66,747 | -0.04(-0.39%) |
Dec 28, 2016 | 10.30 | 10.39 | 10.16 | 10.19 | 92,080 | -0.16(-1.55%) |
Dec 27, 2016 | 10.20 | 10.40 | 10.20 | 10.35 | 67,472 | +0.13(+1.27%) |
Dec 23, 2016 | 10.22 | 10.22 | 10.22 | 0 | -0.03(-0.29%) | |
Dec 22, 2016 | 10.60 | 10.61 | 10.21 | 10.25 | 54,203 | -0.37(-3.48%) |
Dec 21, 2016 | 10.27 | 10.65 | 10.21 | 10.62 | 170,450 | +0.31(+3.01%) |
Dec 20, 2016 | 10.38 | 10.51 | 10.23 | 10.31 | 124,721 | -0.03(-0.29%) |
Dec 19, 2016 | 10.38 | 10.54 | 10.31 | 10.34 | 57,390 | -0.07(-0.67%) |
Dec 16, 2016 | 10.46 | 10.55 | 10.39 | 10.41 | 83,882 | +0.00(+0.00%) |
Dec 15, 2016 | 10.59 | 10.59 | 10.37 | 10.41 | 46,953 | -0.02(-0.19%) |
Dec 14, 2016 | 10.60 | 10.65 | 10.35 | 10.43 | 54,248 | -0.19(-1.79%) |
Dec 13, 2016 | 10.71 | 10.76 | 10.55 | 10.62 | 61,388 | -0.08(-0.75%) |
Dec 12, 2016 | 10.72 | 10.80 | 10.67 | 10.70 | 45,815 | -0.02(-0.19%) |
Dec 09, 2016 | 10.38 | 10.75 | 10.38 | 10.72 | 78,054 | +0.26(+2.49%) |
Dec 08, 2016 | 10.08 | 10.51 | 10.06 | 10.46 | 169,619 | +0.36(+3.56%) |
Dec 07, 2016 | 10.05 | 10.21 | 10.03 | 10.10 | 110,148 | +0.07(+0.70%) |
Dec 06, 2016 | 10.17 | 10.17 | 10.00 | 10.03 | 86,474 | -0.14(-1.38%) |
Dec 05, 2016 | 10.12 | 10.38 | 10.10 | 10.17 | 103,989 | +0.02(+0.20%) |
Dec 02, 2016 | 10.09 | 10.28 | 9.990 | 10.15 | 84,658 | +0.10(+1.00%) |
Dec 01, 2016 | 9.930 | 10.19 | 9.650 | 10.05 | 161,222 | +0.13(+1.31%) |
Nov 30, 2016 | 10.17 | 10.24 | 9.870 | 9.920 | 177,479 | -0.21(-2.07%) |
Nov 29, 2016 | 10.11 | 10.24 | 10.10 | 10.13 | 32,377 | -0.02(-0.20%) |
Nov 28, 2016 | 10.26 | 10.26 | 10.12 | 10.15 | 31,839 | -0.10(-0.98%) |
Nov 25, 2016 | 10.30 | 10.30 | 10.21 | 10.25 | 14,425 | -0.04(-0.39%) |
Nov 23, 2016 | 10.29 | 10.29 | 10.29 | 0 | +0.12(+1.18%) | |
Nov 22, 2016 | 10.22 | 10.29 | 10.07 | 10.17 | 100,082 | -0.02(-0.20%) |
Nov 21, 2016 | 10.07 | 10.24 | 9.710 | 10.19 | 54,289 | +0.08(+0.79%) |
Nov 18, 2016 | 10.09 | 10.23 | 10.00 | 10.11 | 163,459 | +0.04(+0.40%) |
Nov 17, 2016 | 10.02 | 10.19 | 10.01 | 10.07 | 54,124 | +0.03(+0.30%) |
Nov 16, 2016 | 10.02 | 10.19 | 9.970 | 10.04 | 111,982 | +0.02(+0.20%) |
Nov 15, 2016 | 9.900 | 10.12 | 9.700 | 10.02 | 42,574 | +0.01(+0.10%) |
Nov 14, 2016 | 10.16 | 10.27 | 9.980 | 10.01 | 72,154 | -0.17(-1.67%) |
Nov 11, 2016 | 10.20 | 10.29 | 10.03 | 10.18 | 162,111 | +0.05(+0.49%) |
Nov 10, 2016 | 10.17 | 10.25 | 10.09 | 10.13 | 110,362 | -0.01(-0.10%) |
Nov 09, 2016 | 9.610 | 10.19 | 9.270 | 10.14 | 101,613 | +0.39(+4.00%) |
Nov 08, 2016 | 9.700 | 9.860 | 9.690 | 9.750 | 54,430 | -0.04(-0.41%) |
Nov 07, 2016 | 9.640 | 9.930 | 9.369 | 9.790 | 106,600 | +0.04(+0.41%) |
Nov 04, 2016 | 9.500 | 10.12 | 9.250 | 9.750 | 123,959 | -0.49(-4.79%) |
Nov 03, 2016 | 10.53 | 10.60 | 10.18 | 10.24 | 65,827 | -0.21(-2.01%) |
Nov 02, 2016 | 10.39 | 10.48 | 10.28 | 10.45 | 42,635 | +0.07(+0.67%) |
Nov 01, 2016 | 10.52 | 10.60 | 10.36 | 10.38 | 54,966 | -0.17(-1.61%) |
Oct 31, 2016 | 10.57 | 10.61 | 10.43 | 10.55 | 38,857 | -0.01(-0.09%) |
Oct 28, 2016 | 10.58 | 10.61 | 10.53 | 10.56 | 35,698 | +0.01(+0.09%) |
Oct 27, 2016 | 10.58 | 10.58 | 10.14 | 10.55 | 35,679 | +0.05(+0.48%) |
Oct 26, 2016 | 10.59 | 10.62 | 10.45 | 10.50 | 22,449 | -0.10(-0.94%) |
Oct 25, 2016 | 10.37 | 10.63 | 10.26 | 10.60 | 48,529 | +0.01(+0.09%) |
Oct 24, 2016 | 10.55 | 10.67 | 10.00 | 10.59 | 22,989 | +0.00(+0.00%) |
Oct 21, 2016 | 10.52 | 10.70 | 10.52 | 10.59 | 19,883 | -0.02(-0.19%) |
Oct 20, 2016 | 10.69 | 10.69 | 9.930 | 10.61 | 83,812 | -0.08(-0.75%) |
Oct 19, 2016 | 10.53 | 10.74 | 10.36 | 10.69 | 40,367 | +0.18(+1.71%) |
Oct 18, 2016 | 10.68 | 10.68 | 10.51 | 10.51 | 36,232 | -0.10(-0.94%) |
Oct 17, 2016 | 10.70 | 10.74 | 10.58 | 10.61 | 46,012 | -0.11(-1.03%) |
Oct 14, 2016 | 10.85 | 10.89 | 10.67 | 10.72 | 139,612 | -0.10(-0.92%) |
Oct 13, 2016 | 10.72 | 10.87 | 10.62 | 10.82 | 44,436 | +0.08(+0.74%) |
Oct 12, 2016 | 10.72 | 10.84 | 10.68 | 10.74 | 40,924 | +0.05(+0.47%) |
Oct 11, 2016 | 10.82 | 10.86 | 10.69 | 10.69 | 50,717 | -0.10(-0.93%) |
Oct 10, 2016 | 10.75 | 10.82 | 10.69 | 10.79 | 36,681 | +0.10(+0.94%) |
Oct 07, 2016 | 10.77 | 10.80 | 10.53 | 10.69 | 33,131 | -0.04(-0.37%) |
Oct 06, 2016 | 10.78 | 10.82 | 10.65 | 10.73 | 29,998 | -0.08(-0.74%) |
Oct 05, 2016 | 10.67 | 10.84 | 10.58 | 10.81 | 63,774 | +0.14(+1.31%) |
Oct 04, 2016 | 10.71 | 10.79 | 10.63 | 10.67 | 47,624 | -0.06(-0.56%) |
Oct 03, 2016 | 10.84 | 10.95 | 10.66 | 10.73 | 37,742 | -0.19(-1.74%) |
Sep 30, 2016 | 10.92 | 10.98 | 10.84 | 10.92 | 50,010 | +0.09(+0.83%) |
Sep 29, 2016 | 10.91 | 11.03 | 10.77 | 10.83 | 83,084 | -0.11(-1.01%) |
Sep 28, 2016 | 10.75 | 11.05 | 10.73 | 10.94 | 126,608 | +0.05(+0.46%) |
Sep 27, 2016 | 10.61 | 10.90 | 10.61 | 10.89 | 109,703 | +0.29(+2.74%) |
Sep 26, 2016 | 10.41 | 10.62 | 10.32 | 10.60 | 75,416 | +0.08(+0.76%) |
Sep 23, 2016 | 10.61 | 10.69 | 10.42 | 10.52 | 73,529 | -0.09(-0.85%) |
Sep 22, 2016 | 10.59 | 10.69 | 10.57 | 10.61 | 40,803 | +0.09(+0.86%) |
Sep 21, 2016 | 10.48 | 10.59 | 10.44 | 10.52 | 50,601 | +0.05(+0.48%) |
Sep 20, 2016 | 10.62 | 10.64 | 10.43 | 10.47 | 66,831 | -0.09(-0.85%) |
Sep 19, 2016 | 10.55 | 10.64 | 10.55 | 10.56 | 66,599 | +0.01(+0.09%) |
Sep 16, 2016 | 10.55 | 10.70 | 10.53 | 10.55 | 116,088 | +0.01(+0.09%) |
Sep 15, 2016 | 10.74 | 10.74 | 10.50 | 10.54 | 61,597 | -0.02(-0.19%) |
Sep 14, 2016 | 10.43 | 10.80 | 10.29 | 10.56 | 109,318 | +0.12(+1.15%) |
Sep 13, 2016 | 10.61 | 10.61 | 10.40 | 10.44 | 62,267 | -0.15(-1.42%) |
Sep 12, 2016 | 10.29 | 10.60 | 10.29 | 10.59 | 44,691 | +0.21(+2.02%) |
Sep 09, 2016 | 10.53 | 10.54 | 10.35 | 10.38 | 73,600 | -0.20(-1.89%) |
Sep 08, 2016 | 10.68 | 10.79 | 10.57 | 10.58 | 47,874 | -0.05(-0.47%) |
Sep 07, 2016 | 10.77 | 10.89 | 10.57 | 10.63 | 53,852 | -0.19(-1.76%) |
Sep 06, 2016 | 10.77 | 10.85 | 10.65 | 10.82 | 29,147 | +0.03(+0.28%) |
Sep 02, 2016 | 10.74 | 10.79 | 10.79 | 10.79 | 30,000 | +0.04(+0.37%) |
Sep 01, 2016 | 10.90 | 10.96 | 10.70 | 10.75 | 59,716 | -0.18(-1.65%) |
Aug 31, 2016 | 11.12 | 11.12 | 10.86 | 10.93 | 85,374 | -0.15(-1.35%) |
Aug 30, 2016 | 11.04 | 11.22 | 11.02 | 11.08 | 60,596 | +0.01(+0.09%) |
Aug 29, 2016 | 11.20 | 11.28 | 10.94 | 11.07 | 79,487 | -0.18(-1.60%) |
Aug 26, 2016 | 11.40 | 11.44 | 11.13 | 11.25 | 54,072 | -0.11(-0.97%) |
Aug 25, 2016 | 11.43 | 11.55 | 11.27 | 11.36 | 69,446 | -0.07(-0.61%) |
Aug 24, 2016 | 11.49 | 11.55 | 11.12 | 11.43 | 77,590 | -0.08(-0.70%) |
Aug 23, 2016 | 11.51 | 11.57 | 11.44 | 11.51 | 67,205 | +0.06(+0.52%) |
Aug 22, 2016 | 11.31 | 11.62 | 11.31 | 11.45 | 108,395 | +0.09(+0.79%) |
Aug 19, 2016 | 11.39 | 11.52 | 11.22 | 11.36 | 90,231 | -0.03(-0.26%) |
Aug 18, 2016 | 11.38 | 11.40 | 11.34 | 11.39 | 59,371 | +0.01(+0.09%) |
Aug 17, 2016 | 11.26 | 11.46 | 11.23 | 11.38 | 62,777 | +0.10(+0.89%) |
Aug 16, 2016 | 11.28 | 11.39 | 11.13 | 11.28 | 76,302 | -0.07(-0.62%) |
Aug 15, 2016 | 11.33 | 11.38 | 11.28 | 11.35 | 50,667 | +0.00(+0.00%) |
Aug 12, 2016 | 10.98 | 11.39 | 10.98 | 11.35 | 256,094 | +0.48(+4.42%) |
Aug 11, 2016 | 10.94 | 11.14 | 10.85 | 10.87 | 55,056 | -0.06(-0.55%) |
Aug 10, 2016 | 10.74 | 11.05 | 10.74 | 10.93 | 317,855 | +0.06(+0.55%) |
Aug 09, 2016 | 10.63 | 11.07 | 10.57 | 10.87 | 141,451 | +0.23(+2.16%) |
Aug 08, 2016 | 10.63 | 10.78 | 10.51 | 10.64 | 54,595 | -0.02(-0.19%) |
Aug 05, 2016 | 10.72 | 10.79 | 10.53 | 10.66 | 108,898 | -0.07(-0.65%) |
Aug 04, 2016 | 10.87 | 11.09 | 10.73 | 10.73 | 165,115 | -0.09(-0.83%) |
Aug 03, 2016 | 10.66 | 10.89 | 10.58 | 10.82 | 40,897 | +0.19(+1.79%) |
Aug 02, 2016 | 10.81 | 10.84 | 10.55 | 10.63 | 72,311 | -0.16(-1.48%) |
Aug 01, 2016 | 10.80 | 10.92 | 10.64 | 10.79 | 86,580 | -0.01(-0.09%) |
Jul 29, 2016 | 10.96 | 10.96 | 10.69 | 10.80 | 160,956 | -0.14(-1.28%) |
Jul 28, 2016 | 10.64 | 11.07 | 10.64 | 10.94 | 108,381 | +0.24(+2.24%) |
Jul 27, 2016 | 10.71 | 10.83 | 10.58 | 10.70 | 39,085 | -0.07(-0.65%) |
Jul 26, 2016 | 10.79 | 10.81 | 10.64 | 10.77 | 60,561 | +0.00(+0.00%) |
Jul 25, 2016 | 10.65 | 10.81 | 10.54 | 10.77 | 50,264 | +0.08(+0.75%) |
Jul 22, 2016 | 10.57 | 10.75 | 10.48 | 10.69 | 28,273 | +0.14(+1.33%) |
Jul 21, 2016 | 10.62 | 10.68 | 10.44 | 10.55 | 30,817 | -0.11(-1.03%) |
Jul 20, 2016 | 10.40 | 10.69 | 10.34 | 10.66 | 45,449 | +0.09(+0.85%) |
Jul 19, 2016 | 10.63 | 10.72 | 10.33 | 10.57 | 71,626 | -0.12(-1.12%) |
Jul 18, 2016 | 10.34 | 10.71 | 10.27 | 10.69 | 99,690 | +0.37(+3.59%) |
Jul 15, 2016 | 10.35 | 10.49 | 10.25 | 10.32 | 53,369 | +0.05(+0.49%) |
Jul 14, 2016 | 10.44 | 10.44 | 10.26 | 10.27 | 39,639 | -0.04(-0.39%) |
Jul 13, 2016 | 10.78 | 10.83 | 10.26 | 10.31 | 43,531 | -0.46(-4.27%) |
Jul 12, 2016 | 10.85 | 10.94 | 10.63 | 10.77 | 72,302 | -0.11(-1.01%) |
Jul 11, 2016 | 10.24 | 10.92 | 10.23 | 10.88 | 129,145 | +0.66(+6.46%) |
Jul 08, 2016 | 10.06 | 10.34 | 10.02 | 10.22 | 77,056 | +0.20(+2.00%) |
Jul 07, 2016 | 10.10 | 10.17 | 9.950 | 10.02 | 121,396 | -0.21(-2.05%) |
Jul 05, 2016 | 10.24 | 10.43 | 10.11 | 10.23 | 60,971 | -0.05(-0.49%) |
Jul 01, 2016 | 10.32 | 10.28 | 10.28 | 10.28 | 58,000 | -0.01(-0.10%) |
Jun 30, 2016 | 10.40 | 10.42 | 10.20 | 10.29 | 57,676 | -0.09(-0.87%) |
Jun 29, 2016 | 10.19 | 10.41 | 10.19 | 10.38 | 62,627 | +0.26(+2.57%) |
Jun 28, 2016 | 10.18 | 10.25 | 10.08 | 10.12 | 106,884 | +0.04(+0.40%) |
Jun 27, 2016 | 10.20 | 10.24 | 9.940 | 10.08 | 68,602 | -0.20(-1.95%) |
Jun 24, 2016 | 10.04 | 10.33 | 10.02 | 10.28 | 125,729 | -0.16(-1.53%) |
Jun 23, 2016 | 10.18 | 10.57 | 10.17 | 10.44 | 69,180 | +0.28(+2.76%) |
Jun 22, 2016 | 10.22 | 10.31 | 10.07 | 10.16 | 70,238 | +0.00(+0.00%) |
Jun 21, 2016 | 10.23 | 10.23 | 10.04 | 10.16 | 84,235 | -0.09(-0.88%) |
Jun 20, 2016 | 10.34 | 10.37 | 10.16 | 10.25 | 57,607 | +0.00(+0.00%) |
Jun 17, 2016 | 10.35 | 10.42 | 10.23 | 10.25 | 63,926 | -0.07(-0.68%) |
Jun 16, 2016 | 10.27 | 10.35 | 10.15 | 10.32 | 66,579 | -0.01(-0.10%) |
Jun 15, 2016 | 10.33 | 10.38 | 10.29 | 10.33 | 79,960 | -0.02(-0.19%) |
Jun 14, 2016 | 10.52 | 10.52 | 10.22 | 10.35 | 118,500 | -0.20(-1.90%) |
Jun 13, 2016 | 10.81 | 10.81 | 10.24 | 10.55 | 172,388 | -0.41(-3.74%) |
Jun 10, 2016 | 11.07 | 11.17 | 10.80 | 10.96 | 39,086 | -0.18(-1.62%) |
Jun 09, 2016 | 11.18 | 11.21 | 11.09 | 11.14 | 29,054 | -0.05(-0.45%) |
Jun 08, 2016 | 11.00 | 11.24 | 10.91 | 11.19 | 73,332 | +0.15(+1.36%) |
Jun 07, 2016 | 11.04 | 11.12 | 10.90 | 11.04 | 51,697 | -0.01(-0.09%) |
Jun 06, 2016 | 11.10 | 11.10 | 10.91 | 11.05 | 80,731 | +0.00(+0.00%) |
Jun 03, 2016 | 11.10 | 11.13 | 10.91 | 11.05 | 50,185 | -0.09(-0.81%) |
Jun 02, 2016 | 11.04 | 11.23 | 11.00 | 11.14 | 94,747 | +0.04(+0.36%) |
Jun 01, 2016 | 11.40 | 11.41 | 11.02 | 11.10 | 137,844 | -0.31(-2.72%) |
May 31, 2016 | 11.50 | 11.52 | 11.30 | 11.41 | 101,260 | -0.10(-0.87%) |
May 27, 2016 | 11.54 | 11.51 | 11.51 | 11.51 | 76,900 | -0.06(-0.52%) |
May 26, 2016 | 11.48 | 11.64 | 11.44 | 11.57 | 63,720 | +0.08(+0.70%) |
May 25, 2016 | 11.39 | 11.58 | 11.35 | 11.49 | 85,411 | +0.09(+0.79%) |
May 24, 2016 | 11.26 | 11.47 | 11.26 | 11.40 | 72,083 | +0.10(+0.88%) |
May 23, 2016 | 11.17 | 11.41 | 11.11 | 11.30 | 53,573 | +0.10(+0.89%) |
May 20, 2016 | 11.16 | 11.27 | 11.11 | 11.20 | 57,581 | +0.06(+0.54%) |
May 19, 2016 | 11.31 | 11.38 | 11.11 | 11.14 | 82,765 | -0.22(-1.94%) |
May 18, 2016 | 11.27 | 11.44 | 11.25 | 11.36 | 80,457 | +0.03(+0.26%) |
May 17, 2016 | 11.59 | 11.62 | 11.28 | 11.33 | 107,830 | -0.32(-2.75%) |
May 16, 2016 | 11.62 | 12.06 | 11.39 | 11.65 | 186,729 | +0.00(+0.00%) |
May 13, 2016 | 11.94 | 12.03 | 11.63 | 11.65 | 107,151 | -0.34(-2.84%) |
May 12, 2016 | 12.15 | 12.36 | 11.91 | 11.99 | 120,679 | -0.11(-0.91%) |
May 11, 2016 | 12.67 | 12.67 | 12.03 | 12.10 | 88,359 | -0.65(-5.10%) |
May 10, 2016 | 12.76 | 13.00 | 12.70 | 12.75 | 132,681 | -0.05(-0.39%) |
May 09, 2016 | 12.88 | 12.98 | 12.76 | 12.80 | 145,874 | -0.02(-0.16%) |
May 06, 2016 | 12.77 | 12.98 | 12.77 | 12.82 | 136,324 | -0.03(-0.23%) |
May 05, 2016 | 13.07 | 13.34 | 12.55 | 12.85 | 136,580 | -0.05(-0.39%) |
May 04, 2016 | 12.97 | 13.07 | 12.83 | 12.90 | 129,069 | -0.11(-0.85%) |
May 03, 2016 | 13.00 | 13.09 | 12.81 | 13.01 | 71,272 | -0.06(-0.46%) |