Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.25 | 11.25 | 10.62 | 10.66 | 489,370 | -0.51(-4.57%) |
Apr 27, 2017 | 11.05 | 11.23 | 10.90 | 11.17 | 385,559 | +0.23(+2.10%) |
Apr 26, 2017 | 10.87 | 11.07 | 10.76 | 10.94 | 583,575 | +0.04(+0.37%) |
Apr 25, 2017 | 11.07 | 11.22 | 10.86 | 10.90 | 389,317 | -0.07(-0.64%) |
Apr 24, 2017 | 10.79 | 11.14 | 10.68 | 10.97 | 482,695 | +0.46(+4.38%) |
Apr 21, 2017 | 10.42 | 10.57 | 10.28 | 10.51 | 524,694 | +0.10(+0.96%) |
Apr 20, 2017 | 10.33 | 10.51 | 10.16 | 10.41 | 428,422 | +0.21(+2.06%) |
Apr 19, 2017 | 10.36 | 10.40 | 10.17 | 10.20 | 334,849 | -0.07(-0.68%) |
Apr 18, 2017 | 10.17 | 10.33 | 10.05 | 10.27 | 225,978 | +0.02(+0.20%) |
Apr 17, 2017 | 10.08 | 10.37 | 10.02 | 10.25 | 491,480 | +0.23(+2.30%) |
Apr 13, 2017 | 10.31 | 10.39 | 10.01 | 10.02 | 475,218 | -0.28(-2.72%) |
Apr 12, 2017 | 10.68 | 10.69 | 10.26 | 10.30 | 465,836 | -0.44(-4.10%) |
Apr 11, 2017 | 10.95 | 10.96 | 10.47 | 10.74 | 488,568 | -0.25(-2.27%) |
Apr 10, 2017 | 10.59 | 11.35 | 10.55 | 10.99 | 629,829 | +0.52(+4.97%) |
Apr 07, 2017 | 10.62 | 10.72 | 10.45 | 10.47 | 341,098 | -0.18(-1.69%) |
Apr 06, 2017 | 10.71 | 10.88 | 10.51 | 10.65 | 300,899 | -0.02(-0.19%) |
Apr 05, 2017 | 10.97 | 11.26 | 10.66 | 10.67 | 415,397 | -0.16(-1.48%) |
Apr 04, 2017 | 10.78 | 10.95 | 10.73 | 10.83 | 398,841 | +0.03(+0.28%) |
Apr 03, 2017 | 11.02 | 11.09 | 10.75 | 10.80 | 524,879 | -0.21(-1.91%) |
Mar 31, 2017 | 11.06 | 11.14 | 10.93 | 11.01 | 327,149 | -0.07(-0.63%) |
Mar 30, 2017 | 11.00 | 11.28 | 10.95 | 11.08 | 315,216 | +0.10(+0.91%) |
Mar 29, 2017 | 10.79 | 11.02 | 10.70 | 10.98 | 425,253 | +0.12(+1.10%) |
Mar 28, 2017 | 10.55 | 11.03 | 10.46 | 10.86 | 553,328 | +0.26(+2.45%) |
Mar 27, 2017 | 10.50 | 10.65 | 10.36 | 10.60 | 465,224 | -0.05(-0.47%) |
Mar 24, 2017 | 10.82 | 10.96 | 10.64 | 10.65 | 423,363 | -0.09(-0.84%) |
Mar 23, 2017 | 10.81 | 11.00 | 10.68 | 10.74 | 472,014 | -0.08(-0.74%) |
Mar 22, 2017 | 11.04 | 11.16 | 10.70 | 10.82 | 704,279 | -0.25(-2.26%) |
Mar 21, 2017 | 11.54 | 11.54 | 11.02 | 11.07 | 533,436 | -0.39(-3.40%) |
Mar 20, 2017 | 11.59 | 11.60 | 11.34 | 11.46 | 381,031 | -0.19(-1.63%) |
Mar 17, 2017 | 11.84 | 11.84 | 11.47 | 11.65 | 803,079 | -0.18(-1.52%) |
Mar 16, 2017 | 11.79 | 11.97 | 11.61 | 11.83 | 305,096 | +0.09(+0.77%) |
Mar 15, 2017 | 11.53 | 11.89 | 11.46 | 11.74 | 523,812 | +0.28(+2.44%) |
Mar 14, 2017 | 11.55 | 11.57 | 11.25 | 11.46 | 386,200 | -0.18(-1.55%) |
Mar 13, 2017 | 11.65 | 11.80 | 11.62 | 11.64 | 394,786 | +0.03(+0.26%) |
Mar 10, 2017 | 11.81 | 11.88 | 11.45 | 11.61 | 352,120 | -0.06(-0.51%) |
Mar 09, 2017 | 12.00 | 12.23 | 11.59 | 11.67 | 558,519 | -0.32(-2.67%) |
Mar 08, 2017 | 12.18 | 12.19 | 11.77 | 11.99 | 854,170 | -0.13(-1.07%) |
Mar 07, 2017 | 12.72 | 12.72 | 12.12 | 12.12 | 800,893 | -0.68(-5.31%) |
Mar 06, 2017 | 12.91 | 13.14 | 12.62 | 12.80 | 424,089 | -0.22(-1.69%) |
Mar 03, 2017 | 12.85 | 13.04 | 12.70 | 13.02 | 795,094 | +0.24(+1.88%) |
Mar 02, 2017 | 13.11 | 13.19 | 12.73 | 12.78 | 669,934 | -0.41(-3.11%) |
Mar 01, 2017 | 13.14 | 13.49 | 13.08 | 13.19 | 706,735 | +0.35(+2.73%) |
Feb 28, 2017 | 12.91 | 13.01 | 12.63 | 12.84 | 626,640 | -0.22(-1.68%) |
Feb 27, 2017 | 12.60 | 13.06 | 12.52 | 13.06 | 593,329 | +0.48(+3.82%) |
Feb 24, 2017 | 12.40 | 12.71 | 12.30 | 12.58 | 531,396 | +0.02(+0.16%) |
Feb 23, 2017 | 12.90 | 12.95 | 12.48 | 12.56 | 827,783 | -0.36(-2.79%) |
Feb 22, 2017 | 13.23 | 13.23 | 12.74 | 12.92 | 798,583 | -0.34(-2.56%) |
Feb 21, 2017 | 13.17 | 13.36 | 12.92 | 13.26 | 708,268 | +0.09(+0.68%) |
Feb 17, 2017 | 13.17 | 13.17 | 13.17 | 0 | +0.12(+0.92%) | |
Feb 16, 2017 | 13.30 | 13.31 | 12.85 | 13.05 | 681,418 | -0.23(-1.73%) |
Feb 15, 2017 | 13.28 | 13.48 | 13.23 | 13.28 | 530,051 | +0.03(+0.23%) |
Feb 14, 2017 | 13.26 | 13.61 | 12.83 | 13.25 | 952,921 | -0.08(-0.60%) |
Feb 13, 2017 | 13.76 | 13.95 | 13.24 | 13.33 | 1,153,029 | -0.12(-0.89%) |
Feb 10, 2017 | 13.34 | 13.66 | 13.04 | 13.45 | 977,796 | +0.24(+1.82%) |
Feb 09, 2017 | 13.00 | 13.46 | 12.88 | 13.21 | 1,210,569 | +0.24(+1.85%) |
Feb 08, 2017 | 13.06 | 13.06 | 12.51 | 12.97 | 1,769,979 | -0.22(-1.67%) |
Feb 07, 2017 | 13.72 | 14.45 | 12.16 | 13.19 | 4,053,129 | -1.83(-12.18%) |
Feb 06, 2017 | 15.22 | 15.79 | 14.96 | 15.02 | 1,220,618 | -0.20(-1.31%) |
Feb 03, 2017 | 14.84 | 15.38 | 14.84 | 15.22 | 1,003,615 | +0.47(+3.19%) |
Feb 02, 2017 | 14.61 | 14.85 | 14.37 | 14.75 | 571,585 | -0.03(-0.20%) |
Feb 01, 2017 | 15.10 | 15.42 | 14.68 | 14.78 | 570,823 | -0.15(-1.00%) |
Jan 31, 2017 | 14.87 | 15.12 | 14.54 | 14.93 | 541,025 | -0.06(-0.40%) |
Jan 30, 2017 | 14.93 | 15.09 | 14.48 | 14.99 | 335,009 | -0.15(-0.99%) |
Jan 27, 2017 | 14.99 | 15.27 | 14.80 | 15.14 | 789,681 | +0.16(+1.07%) |
Jan 26, 2017 | 15.51 | 15.53 | 14.80 | 14.98 | 921,535 | -0.36(-2.35%) |
Jan 25, 2017 | 13.91 | 15.61 | 13.85 | 15.34 | 1,765,214 | +1.63(+11.89%) |
Jan 24, 2017 | 13.37 | 13.90 | 13.37 | 13.71 | 535,449 | +0.43(+3.24%) |
Jan 23, 2017 | 13.45 | 13.68 | 13.09 | 13.28 | 529,329 | -0.36(-2.64%) |
Jan 20, 2017 | 13.88 | 14.11 | 13.48 | 13.64 | 639,564 | -0.21(-1.52%) |
Jan 19, 2017 | 14.30 | 14.95 | 13.66 | 13.85 | 799,460 | -0.44(-3.08%) |
Jan 18, 2017 | 14.30 | 14.40 | 13.75 | 14.29 | 401,772 | -0.01(-0.07%) |
Jan 17, 2017 | 14.51 | 14.53 | 14.17 | 14.30 | 427,128 | -0.33(-2.26%) |
Jan 13, 2017 | 14.63 | 14.63 | 14.63 | 0 | +1.03(+7.57%) | |
Jan 12, 2017 | 13.11 | 13.70 | 12.96 | 13.60 | 607,350 | +0.42(+3.19%) |
Jan 11, 2017 | 13.15 | 13.23 | 12.79 | 13.18 | 670,619 | +0.03(+0.23%) |
Jan 10, 2017 | 13.38 | 13.46 | 13.11 | 13.15 | 575,630 | -0.17(-1.28%) |
Jan 09, 2017 | 13.58 | 13.66 | 13.11 | 13.32 | 430,340 | -0.34(-2.49%) |
Jan 06, 2017 | 13.92 | 13.96 | 13.52 | 13.66 | 595,758 | -0.19(-1.37%) |
Jan 05, 2017 | 14.14 | 14.14 | 13.41 | 13.85 | 921,875 | -0.29(-2.05%) |
Jan 04, 2017 | 13.66 | 14.15 | 13.31 | 14.14 | 1,199,292 | +0.60(+4.43%) |
Jan 03, 2017 | 13.53 | 13.87 | 13.36 | 13.54 | 654,882 | +0.26(+1.96%) |
Dec 30, 2016 | 13.28 | 13.28 | 13.28 | 0 | -0.32(-2.35%) | |
Dec 29, 2016 | 14.00 | 14.25 | 13.39 | 13.60 | 574,530 | -0.41(-2.93%) |
Dec 28, 2016 | 14.38 | 14.48 | 13.77 | 14.01 | 721,183 | -0.30(-2.10%) |
Dec 27, 2016 | 14.14 | 14.52 | 14.14 | 14.31 | 234,438 | +0.07(+0.49%) |
Dec 23, 2016 | 14.24 | 14.24 | 14.24 | 0 | +0.12(+0.85%) | |
Dec 22, 2016 | 14.33 | 14.50 | 14.07 | 14.12 | 362,370 | -0.21(-1.47%) |
Dec 21, 2016 | 14.34 | 14.53 | 14.20 | 14.33 | 467,427 | -0.09(-0.62%) |
Dec 20, 2016 | 14.10 | 14.68 | 14.02 | 14.42 | 687,985 | +0.21(+1.48%) |
Dec 19, 2016 | 14.72 | 14.91 | 14.05 | 14.21 | 783,383 | -0.51(-3.46%) |
Dec 16, 2016 | 14.97 | 15.15 | 14.62 | 14.72 | 1,416,048 | -0.40(-2.65%) |
Dec 15, 2016 | 15.25 | 15.65 | 15.02 | 15.12 | 525,735 | -0.03(-0.20%) |
Dec 14, 2016 | 15.15 | 15.67 | 14.98 | 15.15 | 840,703 | -0.40(-2.57%) |
Dec 13, 2016 | 15.74 | 15.95 | 15.14 | 15.55 | 642,264 | -0.06(-0.38%) |
Dec 12, 2016 | 16.18 | 16.19 | 15.52 | 15.61 | 701,083 | -0.44(-2.74%) |
Dec 09, 2016 | 16.44 | 16.97 | 15.82 | 16.05 | 1,258,590 | -0.46(-2.79%) |
Dec 08, 2016 | 16.06 | 16.53 | 15.36 | 16.51 | 932,423 | +0.54(+3.38%) |
Dec 07, 2016 | 14.66 | 16.07 | 14.53 | 15.97 | 1,337,590 | +1.25(+8.49%) |
Dec 06, 2016 | 13.88 | 14.77 | 13.78 | 14.72 | 1,173,485 | +0.83(+5.98%) |
Dec 05, 2016 | 13.68 | 13.96 | 13.42 | 13.89 | 832,932 | +0.38(+2.81%) |
Dec 02, 2016 | 13.08 | 13.60 | 12.93 | 13.51 | 920,968 | +0.36(+2.74%) |
Dec 01, 2016 | 12.87 | 13.29 | 12.70 | 13.15 | 1,121,503 | +0.47(+3.71%) |
Nov 30, 2016 | 12.17 | 12.82 | 12.17 | 12.68 | 921,539 | +0.66(+5.49%) |
Nov 29, 2016 | 12.14 | 12.30 | 11.93 | 12.02 | 674,548 | -0.12(-0.99%) |
Nov 28, 2016 | 12.61 | 12.91 | 12.12 | 12.14 | 744,950 | -0.49(-3.88%) |
Nov 25, 2016 | 12.48 | 12.72 | 12.09 | 12.63 | 761,415 | -0.12(-0.94%) |
Nov 23, 2016 | 12.75 | 12.75 | 12.75 | 0 | +0.75(+6.25%) | |
Nov 22, 2016 | 11.73 | 12.00 | 11.45 | 12.00 | 722,545 | +0.35(+3.00%) |
Nov 21, 2016 | 11.54 | 11.71 | 11.39 | 11.65 | 588,279 | +0.16(+1.39%) |
Nov 18, 2016 | 11.34 | 11.54 | 11.30 | 11.49 | 675,953 | +0.12(+1.06%) |
Nov 17, 2016 | 11.01 | 11.42 | 10.92 | 11.37 | 993,636 | +0.43(+3.93%) |
Nov 16, 2016 | 11.27 | 11.50 | 10.86 | 10.94 | 1,713,263 | -0.95(-7.99%) |
Nov 15, 2016 | 11.88 | 12.06 | 11.38 | 11.89 | 706,416 | +0.01(+0.08%) |
Nov 14, 2016 | 11.62 | 12.08 | 11.62 | 11.88 | 1,058,381 | +0.37(+3.21%) |
Nov 11, 2016 | 10.65 | 11.51 | 10.53 | 11.51 | 1,005,719 | +0.84(+7.87%) |
Nov 10, 2016 | 10.25 | 10.85 | 10.24 | 10.67 | 1,215,386 | +0.62(+6.17%) |
Nov 09, 2016 | 9.390 | 10.13 | 9.260 | 10.05 | 947,116 | +0.40(+4.15%) |
Nov 08, 2016 | 9.440 | 9.760 | 9.208 | 9.650 | 554,538 | +0.15(+1.58%) |
Nov 07, 2016 | 9.400 | 9.655 | 9.170 | 9.500 | 1,048,621 | +0.42(+4.63%) |
Nov 04, 2016 | 8.770 | 9.600 | 8.740 | 9.080 | 1,673,392 | +0.37(+4.25%) |
Nov 03, 2016 | 8.090 | 8.740 | 8.090 | 8.710 | 956,504 | +0.69(+8.60%) |
Nov 02, 2016 | 8.330 | 8.400 | 7.975 | 8.020 | 921,267 | -0.38(-4.52%) |
Nov 01, 2016 | 8.910 | 9.090 | 8.250 | 8.400 | 1,282,152 | -0.48(-5.41%) |
Oct 31, 2016 | 9.750 | 9.810 | 8.820 | 8.880 | 2,119,377 | -0.87(-8.92%) |
Oct 28, 2016 | 11.00 | 11.00 | 9.630 | 9.750 | 3,472,587 | -3.78(-27.94%) |
Oct 27, 2016 | 13.58 | 13.92 | 13.33 | 13.53 | 873,893 | +0.08(+0.59%) |
Oct 26, 2016 | 13.45 | 14.00 | 13.29 | 13.45 | 1,009,906 | +0.12(+0.90%) |
Oct 25, 2016 | 13.20 | 13.42 | 13.12 | 13.33 | 838,441 | +0.13(+0.98%) |
Oct 24, 2016 | 12.55 | 13.25 | 12.48 | 13.20 | 784,368 | +0.76(+6.11%) |
Oct 21, 2016 | 12.29 | 12.53 | 12.27 | 12.44 | 244,137 | +0.02(+0.16%) |
Oct 20, 2016 | 12.33 | 12.61 | 12.29 | 12.42 | 238,338 | +0.04(+0.32%) |
Oct 19, 2016 | 12.48 | 12.56 | 12.16 | 12.38 | 241,806 | +0.01(+0.08%) |
Oct 18, 2016 | 12.31 | 12.61 | 12.21 | 12.37 | 253,843 | +0.28(+2.32%) |
Oct 17, 2016 | 11.78 | 12.21 | 11.69 | 12.09 | 256,865 | +0.25(+2.11%) |
Oct 14, 2016 | 12.25 | 12.35 | 11.79 | 11.84 | 233,361 | -0.32(-2.63%) |
Oct 13, 2016 | 12.19 | 12.36 | 11.62 | 12.16 | 405,121 | -0.24(-1.94%) |
Oct 12, 2016 | 12.43 | 12.65 | 12.33 | 12.40 | 241,019 | -0.02(-0.16%) |
Oct 11, 2016 | 12.55 | 12.66 | 12.31 | 12.42 | 203,922 | -0.22(-1.74%) |
Oct 10, 2016 | 12.51 | 12.71 | 12.51 | 12.64 | 171,681 | +0.22(+1.77%) |
Oct 07, 2016 | 12.64 | 12.64 | 12.33 | 12.42 | 268,992 | -0.21(-1.66%) |
Oct 06, 2016 | 12.77 | 12.82 | 12.60 | 12.63 | 200,976 | -0.14(-1.10%) |
Oct 05, 2016 | 12.56 | 12.90 | 12.54 | 12.77 | 331,583 | +0.26(+2.08%) |
Oct 04, 2016 | 12.51 | 12.89 | 12.40 | 12.51 | 395,095 | +0.04(+0.32%) |
Oct 03, 2016 | 12.32 | 12.62 | 12.22 | 12.47 | 246,396 | +0.15(+1.22%) |
Sep 30, 2016 | 12.15 | 12.43 | 12.10 | 12.32 | 223,632 | +0.25(+2.07%) |
Sep 29, 2016 | 12.30 | 12.46 | 12.06 | 12.07 | 218,992 | -0.23(-1.87%) |
Sep 28, 2016 | 12.10 | 12.30 | 11.82 | 12.30 | 331,821 | +0.19(+1.57%) |
Sep 27, 2016 | 12.14 | 12.32 | 12.08 | 12.11 | 173,297 | -0.08(-0.66%) |
Sep 26, 2016 | 12.33 | 12.45 | 12.10 | 12.19 | 317,244 | -0.16(-1.30%) |
Sep 23, 2016 | 12.30 | 12.70 | 12.30 | 12.35 | 539,689 | +0.09(+0.73%) |
Sep 22, 2016 | 12.04 | 12.37 | 11.81 | 12.26 | 593,822 | +0.36(+3.03%) |
Sep 21, 2016 | 11.82 | 12.03 | 11.61 | 11.90 | 595,380 | +0.22(+1.88%) |
Sep 20, 2016 | 11.73 | 11.96 | 11.59 | 11.68 | 474,567 | -0.07(-0.60%) |
Sep 19, 2016 | 11.81 | 11.95 | 11.54 | 11.75 | 498,420 | +0.10(+0.86%) |
Sep 16, 2016 | 11.90 | 12.10 | 11.64 | 11.65 | 588,484 | -0.34(-2.84%) |
Sep 15, 2016 | 11.69 | 12.01 | 11.63 | 11.99 | 307,567 | +0.33(+2.83%) |
Sep 14, 2016 | 11.35 | 11.70 | 11.19 | 11.66 | 412,659 | +0.19(+1.66%) |
Sep 13, 2016 | 11.53 | 11.78 | 11.28 | 11.47 | 455,833 | -0.26(-2.22%) |
Sep 12, 2016 | 11.33 | 11.77 | 11.06 | 11.73 | 432,877 | +0.22(+1.91%) |
Sep 09, 2016 | 11.94 | 11.98 | 11.43 | 11.51 | 674,931 | -0.58(-4.80%) |
Sep 08, 2016 | 11.73 | 12.24 | 11.55 | 12.09 | 658,484 | +0.37(+3.16%) |
Sep 07, 2016 | 11.56 | 11.74 | 11.51 | 11.72 | 374,846 | +0.18(+1.56%) |
Sep 06, 2016 | 11.70 | 11.76 | 11.40 | 11.54 | 311,869 | -0.13(-1.11%) |
Sep 02, 2016 | 11.68 | 11.67 | 11.67 | 11.67 | 378,600 | +0.09(+0.78%) |
Sep 01, 2016 | 11.63 | 11.78 | 11.45 | 11.58 | 305,893 | -0.01(-0.09%) |
Aug 31, 2016 | 11.71 | 11.83 | 11.39 | 11.59 | 412,208 | -0.15(-1.28%) |
Aug 30, 2016 | 11.33 | 11.76 | 11.33 | 11.74 | 607,696 | +0.42(+3.71%) |
Aug 29, 2016 | 11.19 | 11.36 | 11.10 | 11.32 | 249,946 | +0.16(+1.43%) |
Aug 26, 2016 | 11.27 | 11.41 | 11.02 | 11.16 | 406,091 | -0.04(-0.36%) |
Aug 25, 2016 | 11.37 | 11.37 | 11.17 | 11.20 | 384,484 | -0.21(-1.84%) |
Aug 24, 2016 | 11.39 | 11.64 | 11.35 | 11.41 | 487,367 | +0.01(+0.09%) |
Aug 23, 2016 | 11.45 | 11.60 | 11.29 | 11.40 | 427,699 | +0.09(+0.80%) |
Aug 22, 2016 | 11.31 | 11.37 | 11.07 | 11.31 | 383,758 | -0.07(-0.62%) |
Aug 19, 2016 | 11.46 | 11.56 | 11.29 | 11.38 | 396,588 | -0.14(-1.22%) |
Aug 18, 2016 | 11.33 | 11.53 | 11.15 | 11.52 | 399,862 | +0.20(+1.77%) |
Aug 17, 2016 | 11.25 | 11.44 | 11.12 | 11.32 | 594,993 | +0.08(+0.71%) |
Aug 16, 2016 | 11.40 | 11.40 | 11.08 | 11.24 | 545,439 | -0.24(-2.09%) |
Aug 15, 2016 | 11.38 | 11.72 | 11.37 | 11.48 | 326,792 | +0.20(+1.77%) |
Aug 12, 2016 | 11.50 | 11.63 | 11.22 | 11.28 | 632,527 | -0.21(-1.83%) |
Aug 11, 2016 | 11.55 | 11.76 | 11.41 | 11.49 | 479,410 | -0.04(-0.35%) |
Aug 10, 2016 | 12.17 | 12.17 | 11.38 | 11.53 | 829,783 | -0.57(-4.71%) |
Aug 09, 2016 | 12.58 | 12.66 | 11.94 | 12.10 | 539,774 | -0.42(-3.35%) |
Aug 08, 2016 | 12.42 | 12.75 | 12.42 | 12.52 | 662,947 | +0.12(+0.97%) |
Aug 05, 2016 | 12.08 | 12.57 | 12.08 | 12.40 | 659,273 | +0.38(+3.16%) |
Aug 04, 2016 | 12.12 | 12.31 | 11.86 | 12.02 | 440,522 | -0.10(-0.83%) |
Aug 03, 2016 | 11.57 | 12.29 | 11.51 | 12.12 | 829,467 | +0.54(+4.66%) |
Aug 02, 2016 | 11.55 | 12.13 | 11.42 | 11.58 | 858,195 | -0.10(-0.86%) |
Aug 01, 2016 | 11.83 | 11.87 | 11.34 | 11.68 | 1,237,587 | -0.19(-1.60%) |
Jul 29, 2016 | 10.98 | 11.96 | 10.75 | 11.87 | 3,787,025 | +1.97(+19.90%) |
Jul 28, 2016 | 10.00 | 10.05 | 9.640 | 9.900 | 1,115,178 | -0.12(-1.20%) |
Jul 27, 2016 | 9.970 | 10.23 | 9.840 | 10.02 | 821,363 | +0.08(+0.80%) |
Jul 26, 2016 | 9.680 | 10.03 | 9.640 | 9.940 | 377,601 | +0.18(+1.84%) |
Jul 25, 2016 | 9.940 | 10.08 | 9.740 | 9.760 | 445,467 | -0.16(-1.61%) |
Jul 22, 2016 | 9.740 | 10.09 | 9.640 | 9.920 | 773,047 | +0.15(+1.54%) |
Jul 21, 2016 | 9.800 | 9.980 | 9.670 | 9.770 | 387,115 | -0.10(-1.01%) |
Jul 20, 2016 | 9.950 | 10.09 | 9.630 | 9.870 | 537,339 | -0.11(-1.10%) |
Jul 19, 2016 | 10.21 | 10.31 | 9.970 | 9.980 | 329,112 | -0.26(-2.54%) |
Jul 18, 2016 | 10.23 | 10.31 | 9.830 | 10.24 | 642,154 | -0.10(-0.97%) |
Jul 15, 2016 | 10.46 | 10.52 | 10.23 | 10.34 | 558,573 | -0.06(-0.58%) |
Jul 14, 2016 | 10.57 | 10.80 | 10.27 | 10.40 | 639,487 | -0.02(-0.19%) |
Jul 13, 2016 | 10.39 | 10.47 | 10.14 | 10.42 | 442,471 | +0.21(+2.06%) |
Jul 12, 2016 | 10.02 | 10.35 | 9.960 | 10.21 | 561,226 | +0.36(+3.65%) |
Jul 11, 2016 | 9.660 | 9.900 | 9.630 | 9.850 | 498,173 | +0.28(+2.93%) |
Jul 08, 2016 | 9.160 | 9.615 | 9.000 | 9.570 | 707,617 | +0.57(+6.33%) |
Jul 07, 2016 | 8.980 | 9.300 | 8.780 | 9.000 | 437,551 | +0.15(+1.69%) |
Jul 05, 2016 | 8.870 | 9.000 | 8.615 | 8.850 | 576,556 | -0.16(-1.78%) |
Jul 01, 2016 | 8.830 | 9.010 | 9.010 | 9.010 | 632,700 | +0.21(+2.39%) |
Jun 30, 2016 | 8.880 | 8.910 | 8.490 | 8.800 | 636,066 | -0.05(-0.56%) |
Jun 29, 2016 | 8.630 | 8.930 | 8.570 | 8.850 | 621,551 | +0.47(+5.61%) |
Jun 28, 2016 | 8.190 | 8.400 | 8.140 | 8.380 | 813,708 | +0.42(+5.28%) |
Jun 27, 2016 | 8.450 | 8.490 | 7.910 | 7.960 | 1,169,445 | -0.67(-7.76%) |
Jun 24, 2016 | 8.920 | 9.110 | 8.540 | 8.630 | 1,120,167 | -0.74(-7.90%) |
Jun 23, 2016 | 9.270 | 9.390 | 9.230 | 9.370 | 369,795 | +0.27(+2.97%) |
Jun 22, 2016 | 9.350 | 9.400 | 9.080 | 9.100 | 322,850 | -0.24(-2.57%) |
Jun 21, 2016 | 9.490 | 9.590 | 9.210 | 9.340 | 386,358 | -0.34(-3.51%) |
Jun 20, 2016 | 9.240 | 9.920 | 9.240 | 9.680 | 707,147 | +0.60(+6.61%) |
Jun 17, 2016 | 9.050 | 9.400 | 9.020 | 9.080 | 677,645 | +0.06(+0.67%) |
Jun 16, 2016 | 8.940 | 9.050 | 8.730 | 9.020 | 464,051 | -0.02(-0.22%) |
Jun 15, 2016 | 8.870 | 9.240 | 8.770 | 9.040 | 386,602 | +0.22(+2.49%) |
Jun 14, 2016 | 8.840 | 9.140 | 8.770 | 8.820 | 516,917 | -0.08(-0.90%) |
Jun 13, 2016 | 8.940 | 9.070 | 8.800 | 8.900 | 265,491 | -0.11(-1.22%) |
Jun 10, 2016 | 9.190 | 9.253 | 8.930 | 9.010 | 388,356 | -0.30(-3.22%) |
Jun 09, 2016 | 9.470 | 9.528 | 9.210 | 9.310 | 293,278 | -0.22(-2.31%) |
Jun 08, 2016 | 9.510 | 9.610 | 9.410 | 9.530 | 232,561 | +0.06(+0.63%) |
Jun 07, 2016 | 9.530 | 9.600 | 9.380 | 9.470 | 289,555 | -0.06(-0.63%) |
Jun 06, 2016 | 9.110 | 9.610 | 9.110 | 9.530 | 534,327 | +0.43(+4.73%) |
Jun 03, 2016 | 9.180 | 9.180 | 8.840 | 9.100 | 410,910 | -0.13(-1.41%) |
Jun 02, 2016 | 9.120 | 9.280 | 9.000 | 9.230 | 442,138 | +0.03(+0.33%) |
Jun 01, 2016 | 9.130 | 9.230 | 8.860 | 9.200 | 482,203 | -0.01(-0.11%) |
May 31, 2016 | 9.360 | 9.540 | 9.130 | 9.210 | 546,671 | -0.14(-1.50%) |
May 27, 2016 | 9.140 | 9.350 | 9.350 | 9.350 | 480,700 | +0.18(+1.96%) |
May 26, 2016 | 9.110 | 9.220 | 8.670 | 9.170 | 674,839 | +0.08(+0.88%) |
May 25, 2016 | 8.630 | 9.190 | 8.620 | 9.090 | 778,232 | +0.54(+6.32%) |
May 24, 2016 | 8.480 | 8.650 | 8.290 | 8.550 | 633,629 | +0.14(+1.66%) |
May 23, 2016 | 8.590 | 8.650 | 8.380 | 8.410 | 405,196 | -0.19(-2.21%) |
May 20, 2016 | 8.350 | 8.640 | 8.278 | 8.600 | 385,530 | +0.32(+3.86%) |
May 19, 2016 | 8.200 | 8.435 | 8.095 | 8.280 | 494,905 | +0.00(+0.00%) |
May 18, 2016 | 8.340 | 8.510 | 8.210 | 8.280 | 466,277 | -0.12(-1.43%) |
May 17, 2016 | 8.240 | 8.820 | 8.160 | 8.400 | 714,504 | +0.14(+1.69%) |
May 16, 2016 | 8.290 | 8.394 | 8.150 | 8.260 | 425,986 | +0.05(+0.61%) |
May 13, 2016 | 8.270 | 8.480 | 8.130 | 8.210 | 476,362 | -0.10(-1.20%) |
May 12, 2016 | 8.470 | 8.590 | 8.230 | 8.310 | 430,278 | -0.11(-1.31%) |
May 11, 2016 | 8.590 | 8.670 | 8.350 | 8.420 | 353,231 | -0.21(-2.43%) |
May 10, 2016 | 8.400 | 8.710 | 8.390 | 8.630 | 460,845 | +0.29(+3.48%) |
May 09, 2016 | 8.210 | 8.475 | 8.100 | 8.340 | 404,821 | +0.10(+1.21%) |
May 06, 2016 | 8.100 | 8.390 | 8.040 | 8.240 | 569,114 | +0.12(+1.48%) |
May 05, 2016 | 8.230 | 8.510 | 8.070 | 8.120 | 619,194 | -0.07(-0.85%) |
May 04, 2016 | 8.570 | 9.010 | 8.170 | 8.190 | 1,116,038 | -0.51(-5.86%) |
May 03, 2016 | 8.750 | 8.820 | 8.350 | 8.700 | 718,372 | -0.16(-1.81%) |