Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.50 | 13.70 | 13.20 | 13.55 | 1,533,320 | +0.00(+0.00%) |
May 30, 2017 | 14.05 | 14.15 | 13.30 | 13.55 | 690,120 | -0.55(-3.90%) |
May 26, 2017 | 14.05 | 14.30 | 13.95 | 14.10 | 574,412 | +0.05(+0.36%) |
May 25, 2017 | 14.10 | 14.20 | 13.70 | 14.05 | 424,990 | +0.00(+0.00%) |
May 24, 2017 | 14.00 | 14.20 | 13.82 | 14.05 | 387,963 | +0.05(+0.36%) |
May 23, 2017 | 14.25 | 14.25 | 13.70 | 14.00 | 457,636 | -0.25(-1.75%) |
May 22, 2017 | 14.20 | 14.35 | 14.05 | 14.25 | 548,786 | +0.05(+0.35%) |
May 19, 2017 | 14.25 | 14.60 | 14.05 | 14.20 | 705,107 | -0.05(-0.35%) |
May 18, 2017 | 14.15 | 14.38 | 13.90 | 14.25 | 533,867 | +0.10(+0.71%) |
May 17, 2017 | 14.15 | 14.32 | 13.97 | 14.15 | 634,215 | -0.20(-1.39%) |
May 16, 2017 | 14.35 | 14.50 | 14.18 | 14.35 | 540,838 | +0.00(+0.00%) |
May 15, 2017 | 14.45 | 14.50 | 14.25 | 14.35 | 439,590 | -0.05(-0.35%) |
May 12, 2017 | 14.40 | 14.45 | 14.20 | 14.40 | 596,765 | +0.20(+1.41%) |
May 11, 2017 | 14.15 | 14.60 | 14.10 | 14.20 | 668,187 | +0.00(+0.00%) |
May 10, 2017 | 14.35 | 14.40 | 14.12 | 14.20 | 544,818 | -0.10(-0.70%) |
May 09, 2017 | 13.85 | 14.50 | 13.85 | 14.30 | 4,730,510 | -1.35(-8.63%) |
May 08, 2017 | 15.40 | 15.80 | 15.26 | 15.65 | 383,034 | +0.25(+1.62%) |
May 05, 2017 | 15.85 | 15.90 | 15.25 | 15.40 | 482,833 | -0.35(-2.22%) |
May 04, 2017 | 15.70 | 15.95 | 15.45 | 15.75 | 494,426 | +0.05(+0.32%) |
May 03, 2017 | 15.55 | 15.75 | 15.25 | 15.70 | 471,049 | +0.10(+0.64%) |
May 02, 2017 | 15.40 | 15.90 | 15.21 | 15.60 | 949,592 | +0.20(+1.30%) |
May 01, 2017 | 16.35 | 16.70 | 15.30 | 15.40 | 767,212 | -1.00(-6.10%) |
Apr 28, 2017 | 15.95 | 16.60 | 15.00 | 16.40 | 1,114,449 | -0.60(-3.53%) |
Apr 27, 2017 | 16.95 | 17.20 | 16.45 | 17.00 | 1,044,631 | +0.10(+0.59%) |
Apr 26, 2017 | 15.95 | 16.90 | 15.76 | 16.90 | 1,324,820 | +0.95(+5.96%) |
Apr 25, 2017 | 15.50 | 16.00 | 15.25 | 15.95 | 1,153,217 | +0.40(+2.57%) |
Apr 24, 2017 | 14.45 | 15.90 | 14.30 | 15.55 | 1,970,824 | +1.30(+9.12%) |
Apr 21, 2017 | 13.60 | 14.35 | 13.40 | 14.25 | 6,550,535 | +0.70(+5.17%) |
Apr 20, 2017 | 13.25 | 13.70 | 13.20 | 13.55 | 944,474 | +0.38(+2.85%) |
Apr 19, 2017 | 13.00 | 13.40 | 12.80 | 13.18 | 1,095,745 | +0.23(+1.74%) |
Apr 18, 2017 | 12.60 | 13.40 | 12.60 | 12.95 | 1,500,604 | +1.20(+10.21%) |
Apr 17, 2017 | 11.65 | 11.80 | 11.55 | 11.75 | 194,024 | +0.15(+1.29%) |
Apr 13, 2017 | 11.55 | 11.85 | 11.55 | 11.60 | 174,821 | -0.10(-0.85%) |
Apr 12, 2017 | 11.40 | 11.75 | 11.20 | 11.70 | 317,082 | +0.30(+2.63%) |
Apr 11, 2017 | 11.25 | 11.50 | 11.03 | 11.40 | 235,518 | +0.10(+0.88%) |
Apr 10, 2017 | 11.45 | 11.66 | 11.25 | 11.30 | 219,156 | -0.12(-1.09%) |
Apr 07, 2017 | 11.40 | 11.50 | 11.20 | 11.43 | 307,997 | -0.02(-0.22%) |
Apr 06, 2017 | 11.20 | 11.45 | 11.00 | 11.45 | 289,374 | +0.25(+2.23%) |
Apr 05, 2017 | 11.85 | 12.15 | 11.00 | 11.20 | 501,399 | -0.60(-5.08%) |
Apr 04, 2017 | 12.40 | 12.40 | 11.60 | 11.80 | 450,227 | -0.65(-5.22%) |
Apr 03, 2017 | 13.05 | 13.05 | 12.40 | 12.45 | 235,281 | -0.40(-3.11%) |
Mar 31, 2017 | 12.85 | 13.00 | 12.70 | 12.85 | 294,751 | +0.05(+0.39%) |
Mar 30, 2017 | 12.60 | 13.00 | 12.50 | 12.80 | 437,721 | +0.25(+1.99%) |
Mar 29, 2017 | 12.55 | 12.80 | 12.43 | 12.55 | 322,998 | +0.05(+0.40%) |
Mar 28, 2017 | 12.65 | 12.86 | 12.45 | 12.50 | 298,778 | -0.20(-1.57%) |
Mar 27, 2017 | 12.45 | 12.72 | 12.40 | 12.70 | 446,092 | +0.10(+0.79%) |
Mar 24, 2017 | 12.60 | 13.20 | 12.50 | 12.60 | 413,121 | +0.05(+0.40%) |
Mar 23, 2017 | 12.75 | 13.00 | 12.45 | 12.55 | 281,028 | -0.25(-1.95%) |
Mar 22, 2017 | 12.25 | 12.85 | 12.20 | 12.80 | 422,009 | +0.60(+4.92%) |
Mar 21, 2017 | 12.55 | 12.68 | 11.80 | 12.20 | 438,123 | -0.30(-2.40%) |
Mar 20, 2017 | 12.45 | 12.60 | 12.22 | 12.50 | 365,371 | +0.10(+0.81%) |
Mar 17, 2017 | 13.20 | 13.45 | 12.30 | 12.40 | 878,792 | -0.95(-7.12%) |
Mar 16, 2017 | 13.65 | 13.70 | 13.25 | 13.35 | 278,378 | -0.30(-2.20%) |
Mar 15, 2017 | 13.10 | 13.70 | 12.95 | 13.65 | 685,193 | +0.65(+5.00%) |
Mar 14, 2017 | 12.85 | 13.05 | 12.40 | 13.00 | 258,634 | +0.00(+0.00%) |
Mar 13, 2017 | 13.05 | 13.15 | 12.80 | 13.00 | 343,981 | +0.00(+0.00%) |
Mar 10, 2017 | 13.00 | 13.10 | 12.75 | 13.00 | 477,645 | +0.10(+0.78%) |
Mar 09, 2017 | 12.40 | 13.00 | 12.40 | 12.90 | 614,032 | +0.55(+4.45%) |
Mar 08, 2017 | 11.85 | 12.55 | 11.85 | 12.35 | 1,132,272 | +0.85(+7.39%) |
Mar 07, 2017 | 11.75 | 11.95 | 11.35 | 11.50 | 319,884 | -0.35(-2.95%) |
Mar 06, 2017 | 11.45 | 11.95 | 11.35 | 11.85 | 520,277 | +0.30(+2.60%) |
Mar 03, 2017 | 11.20 | 11.55 | 10.95 | 11.55 | 295,754 | +0.40(+3.59%) |
Mar 02, 2017 | 11.05 | 11.45 | 10.80 | 11.15 | 183,792 | +0.10(+0.90%) |
Mar 01, 2017 | 10.70 | 11.20 | 10.60 | 11.05 | 315,212 | +0.45(+4.25%) |
Feb 28, 2017 | 10.85 | 10.85 | 10.53 | 10.60 | 202,382 | -0.25(-2.30%) |
Feb 27, 2017 | 10.20 | 10.90 | 10.20 | 10.85 | 248,431 | +0.65(+6.37%) |
Feb 24, 2017 | 10.10 | 10.30 | 10.05 | 10.20 | 192,016 | +0.05(+0.49%) |
Feb 23, 2017 | 10.50 | 10.50 | 10.15 | 10.15 | 201,132 | -0.40(-3.79%) |
Feb 22, 2017 | 10.35 | 10.80 | 10.20 | 10.55 | 277,489 | +0.15(+1.44%) |
Feb 21, 2017 | 11.25 | 11.30 | 10.30 | 10.40 | 393,031 | -0.85(-7.56%) |
Feb 17, 2017 | 11.25 | 11.25 | 11.25 | 0 | -0.05(-0.44%) | |
Feb 16, 2017 | 11.55 | 11.60 | 10.80 | 11.30 | 340,112 | -0.15(-1.31%) |
Feb 15, 2017 | 11.40 | 11.47 | 11.10 | 11.45 | 206,055 | +0.10(+0.88%) |
Feb 14, 2017 | 11.40 | 11.40 | 10.95 | 11.35 | 196,235 | +0.00(+0.00%) |
Feb 13, 2017 | 11.45 | 11.62 | 11.25 | 11.35 | 209,327 | +0.10(+0.89%) |
Feb 10, 2017 | 11.45 | 11.60 | 11.05 | 11.25 | 186,657 | -0.20(-1.75%) |
Feb 09, 2017 | 11.40 | 11.70 | 11.15 | 11.45 | 386,836 | +0.05(+0.44%) |
Feb 08, 2017 | 11.60 | 11.65 | 11.30 | 11.40 | 229,745 | -0.30(-2.56%) |
Feb 07, 2017 | 11.65 | 11.88 | 11.60 | 11.70 | 285,262 | +0.05(+0.43%) |
Feb 06, 2017 | 12.05 | 12.05 | 11.40 | 11.65 | 610,122 | +0.40(+3.56%) |
Feb 03, 2017 | 11.05 | 11.25 | 10.90 | 11.25 | 207,803 | +0.30(+2.74%) |
Feb 02, 2017 | 10.95 | 11.15 | 10.65 | 10.95 | 588,195 | +0.55(+5.29%) |
Feb 01, 2017 | 10.55 | 10.60 | 10.22 | 10.40 | 161,740 | -0.05(-0.48%) |
Jan 31, 2017 | 10.00 | 10.47 | 9.800 | 10.45 | 164,528 | +0.40(+3.98%) |
Jan 30, 2017 | 10.65 | 10.65 | 10.05 | 10.05 | 165,716 | -0.60(-5.63%) |
Jan 27, 2017 | 10.30 | 10.75 | 10.30 | 10.65 | 139,638 | +0.45(+4.41%) |
Jan 26, 2017 | 10.35 | 10.55 | 10.10 | 10.20 | 186,747 | -0.20(-1.92%) |
Jan 25, 2017 | 10.55 | 10.80 | 10.30 | 10.40 | 160,842 | -0.20(-1.89%) |
Jan 24, 2017 | 10.45 | 10.75 | 10.30 | 10.60 | 199,721 | +0.20(+1.92%) |
Jan 23, 2017 | 10.60 | 10.70 | 10.38 | 10.40 | 158,265 | -0.20(-1.89%) |
Jan 20, 2017 | 10.65 | 10.75 | 10.40 | 10.60 | 201,979 | +0.00(+0.00%) |
Jan 19, 2017 | 10.90 | 11.10 | 10.55 | 10.60 | 237,414 | -0.40(-3.64%) |
Jan 18, 2017 | 11.05 | 11.20 | 10.80 | 11.00 | 216,891 | +0.00(+0.00%) |
Jan 17, 2017 | 11.75 | 11.75 | 10.97 | 11.00 | 324,816 | -0.85(-7.17%) |
Jan 13, 2017 | 11.85 | 11.85 | 11.85 | 0 | +0.10(+0.85%) | |
Jan 12, 2017 | 11.95 | 12.14 | 11.60 | 11.75 | 166,311 | -0.25(-2.08%) |
Jan 11, 2017 | 12.60 | 12.71 | 11.80 | 12.00 | 387,791 | -0.65(-5.14%) |
Jan 10, 2017 | 13.00 | 13.15 | 12.30 | 12.65 | 378,635 | -0.40(-3.07%) |
Jan 09, 2017 | 13.15 | 13.20 | 12.82 | 13.05 | 417,092 | +0.05(+0.38%) |
Jan 06, 2017 | 12.70 | 13.20 | 12.45 | 13.00 | 331,234 | +0.30(+2.36%) |
Jan 05, 2017 | 13.10 | 13.20 | 12.60 | 12.70 | 432,824 | -0.35(-2.68%) |
Jan 04, 2017 | 12.55 | 13.45 | 12.40 | 13.05 | 490,538 | +0.65(+5.24%) |
Jan 03, 2017 | 12.30 | 12.64 | 12.05 | 12.40 | 223,960 | +0.25(+2.06%) |
Dec 30, 2016 | 12.15 | 12.15 | 12.15 | 0 | -0.40(-3.19%) | |
Dec 29, 2016 | 12.40 | 12.70 | 12.40 | 12.55 | 236,591 | +0.20(+1.62%) |
Dec 28, 2016 | 12.35 | 12.70 | 12.20 | 12.35 | 419,976 | +0.00(+0.00%) |
Dec 27, 2016 | 12.50 | 12.75 | 12.25 | 12.35 | 288,837 | -0.05(-0.40%) |
Dec 23, 2016 | 12.40 | 12.40 | 12.40 | 0 | +0.60(+5.08%) | |
Dec 22, 2016 | 11.90 | 12.05 | 11.68 | 11.80 | 159,950 | -0.15(-1.26%) |
Dec 21, 2016 | 12.10 | 12.15 | 11.95 | 11.95 | 140,215 | -0.15(-1.24%) |
Dec 20, 2016 | 12.05 | 12.45 | 12.05 | 12.10 | 149,323 | +0.10(+0.83%) |
Dec 19, 2016 | 12.10 | 12.62 | 11.95 | 12.00 | 363,403 | -0.15(-1.23%) |
Dec 16, 2016 | 11.65 | 12.40 | 11.40 | 12.15 | 2,138,699 | +0.60(+5.19%) |
Dec 15, 2016 | 11.25 | 11.70 | 11.10 | 11.55 | 310,366 | +0.30(+2.67%) |
Dec 14, 2016 | 11.00 | 11.50 | 10.95 | 11.25 | 239,006 | +0.25(+2.27%) |
Dec 13, 2016 | 11.35 | 11.35 | 10.95 | 11.00 | 228,896 | -0.25(-2.22%) |
Dec 12, 2016 | 11.15 | 11.35 | 10.80 | 11.25 | 336,275 | +0.00(+0.00%) |
Dec 09, 2016 | 11.35 | 11.60 | 11.15 | 11.25 | 216,017 | -0.05(-0.44%) |
Dec 08, 2016 | 11.20 | 11.38 | 10.75 | 11.30 | 269,421 | +0.10(+0.89%) |
Dec 07, 2016 | 11.15 | 11.50 | 10.95 | 11.20 | 284,803 | -0.10(-0.88%) |
Dec 06, 2016 | 11.25 | 11.35 | 10.87 | 11.30 | 246,503 | +0.05(+0.44%) |
Dec 05, 2016 | 11.25 | 11.75 | 11.10 | 11.25 | 320,309 | +0.10(+0.90%) |
Dec 02, 2016 | 11.20 | 11.58 | 11.00 | 11.15 | 347,992 | -0.05(-0.45%) |
Dec 01, 2016 | 11.95 | 11.95 | 11.20 | 11.20 | 442,361 | -0.80(-6.67%) |
Nov 30, 2016 | 12.25 | 12.45 | 11.70 | 12.00 | 221,756 | -0.35(-2.83%) |
Nov 29, 2016 | 12.45 | 12.52 | 12.20 | 12.35 | 108,696 | +0.00(+0.00%) |
Nov 28, 2016 | 12.45 | 12.50 | 11.95 | 12.35 | 272,493 | -0.10(-0.80%) |
Nov 25, 2016 | 11.80 | 12.55 | 11.62 | 12.45 | 198,259 | +0.65(+5.51%) |
Nov 23, 2016 | 11.80 | 11.80 | 11.80 | 0 | +0.50(+4.42%) | |
Nov 22, 2016 | 11.20 | 11.35 | 10.95 | 11.30 | 225,801 | +0.05(+0.44%) |
Nov 21, 2016 | 11.15 | 11.25 | 11.05 | 11.25 | 137,875 | +0.15(+1.35%) |
Nov 18, 2016 | 11.20 | 11.55 | 10.95 | 11.10 | 236,956 | +0.00(+0.00%) |
Nov 17, 2016 | 11.20 | 11.20 | 10.80 | 11.10 | 240,153 | -0.05(-0.45%) |
Nov 16, 2016 | 11.15 | 11.70 | 11.00 | 11.15 | 219,188 | +0.05(+0.45%) |
Nov 15, 2016 | 11.20 | 11.35 | 10.90 | 11.10 | 300,139 | -0.15(-1.33%) |
Nov 14, 2016 | 11.30 | 11.45 | 11.05 | 11.25 | 439,311 | +0.05(+0.45%) |
Nov 11, 2016 | 10.45 | 11.25 | 10.35 | 11.20 | 364,632 | +0.80(+7.69%) |
Nov 10, 2016 | 10.85 | 11.20 | 10.30 | 10.40 | 443,037 | -0.45(-4.15%) |
Nov 09, 2016 | 10.20 | 10.85 | 10.15 | 10.85 | 705,693 | +0.70(+6.90%) |
Nov 08, 2016 | 10.00 | 10.20 | 9.825 | 10.15 | 187,898 | +0.15(+1.50%) |
Nov 07, 2016 | 9.550 | 10.00 | 9.500 | 10.00 | 242,799 | +0.55(+5.82%) |
Nov 04, 2016 | 8.900 | 9.500 | 8.900 | 9.450 | 241,208 | +0.50(+5.59%) |
Nov 03, 2016 | 9.100 | 9.300 | 8.850 | 8.950 | 447,728 | -0.05(-0.56%) |
Nov 02, 2016 | 9.300 | 9.400 | 9.000 | 9.000 | 287,917 | -0.50(-5.26%) |
Nov 01, 2016 | 9.650 | 9.950 | 9.350 | 9.500 | 245,631 | -0.20(-2.06%) |
Oct 31, 2016 | 9.700 | 9.900 | 9.500 | 9.700 | 319,841 | -0.04(-0.41%) |
Oct 28, 2016 | 9.750 | 10.95 | 9.040 | 9.740 | 1,387,254 | +0.91(+10.31%) |
Oct 27, 2016 | 8.960 | 9.020 | 8.770 | 8.830 | 320,842 | -0.08(-0.90%) |
Oct 26, 2016 | 8.950 | 9.030 | 8.880 | 8.910 | 217,809 | -0.10(-1.11%) |
Oct 25, 2016 | 9.110 | 9.120 | 8.960 | 9.010 | 279,901 | -0.10(-1.10%) |
Oct 24, 2016 | 9.220 | 9.240 | 9.100 | 9.110 | 223,275 | -0.08(-0.87%) |
Oct 21, 2016 | 9.240 | 9.280 | 9.030 | 9.190 | 133,072 | -0.12(-1.29%) |
Oct 20, 2016 | 9.160 | 9.390 | 9.020 | 9.310 | 167,492 | +0.16(+1.75%) |
Oct 19, 2016 | 9.210 | 9.350 | 9.000 | 9.150 | 232,832 | -0.10(-1.08%) |
Oct 18, 2016 | 9.180 | 9.360 | 9.100 | 9.250 | 156,640 | +0.16(+1.76%) |
Oct 17, 2016 | 9.170 | 9.275 | 9.000 | 9.090 | 265,948 | -0.05(-0.55%) |
Oct 14, 2016 | 9.290 | 9.290 | 9.040 | 9.140 | 278,676 | -0.13(-1.40%) |
Oct 13, 2016 | 9.180 | 9.460 | 9.180 | 9.270 | 186,980 | +0.04(+0.43%) |
Oct 12, 2016 | 9.440 | 9.600 | 9.140 | 9.230 | 282,687 | -0.20(-2.12%) |
Oct 11, 2016 | 9.630 | 9.720 | 9.300 | 9.430 | 293,156 | -0.22(-2.28%) |
Oct 10, 2016 | 9.480 | 9.770 | 9.480 | 9.650 | 234,004 | +0.19(+2.01%) |
Oct 07, 2016 | 9.330 | 9.540 | 9.170 | 9.460 | 307,313 | +0.11(+1.18%) |
Oct 06, 2016 | 9.400 | 9.550 | 9.140 | 9.350 | 288,331 | -0.01(-0.11%) |
Oct 05, 2016 | 9.120 | 9.450 | 9.060 | 9.360 | 339,466 | +0.30(+3.31%) |
Oct 04, 2016 | 9.120 | 9.350 | 9.020 | 9.060 | 193,838 | -0.08(-0.88%) |
Oct 03, 2016 | 9.210 | 9.300 | 9.000 | 9.140 | 366,750 | -0.04(-0.44%) |
Sep 30, 2016 | 8.980 | 9.353 | 8.860 | 9.180 | 682,180 | +0.23(+2.57%) |
Sep 29, 2016 | 9.000 | 9.000 | 8.720 | 8.950 | 595,803 | +0.05(+0.56%) |
Sep 28, 2016 | 8.930 | 9.000 | 8.810 | 8.900 | 401,153 | +0.00(+0.00%) |
Sep 27, 2016 | 8.770 | 9.000 | 8.750 | 8.900 | 309,899 | +0.17(+1.95%) |
Sep 26, 2016 | 8.800 | 8.810 | 8.690 | 8.730 | 228,824 | -0.03(-0.34%) |
Sep 23, 2016 | 8.840 | 9.000 | 8.690 | 8.760 | 279,838 | -0.07(-0.79%) |
Sep 22, 2016 | 8.900 | 9.080 | 8.800 | 8.830 | 228,719 | -0.02(-0.23%) |
Sep 21, 2016 | 8.870 | 8.920 | 8.570 | 8.850 | 233,911 | +0.03(+0.34%) |
Sep 20, 2016 | 8.640 | 8.880 | 8.520 | 8.820 | 304,067 | +0.27(+3.16%) |
Sep 19, 2016 | 8.640 | 8.860 | 8.510 | 8.550 | 260,890 | -0.09(-1.04%) |
Sep 16, 2016 | 8.770 | 8.770 | 8.530 | 8.640 | 834,394 | -0.13(-1.48%) |
Sep 15, 2016 | 8.950 | 9.050 | 8.720 | 8.770 | 280,510 | -0.15(-1.68%) |
Sep 14, 2016 | 9.010 | 9.259 | 8.888 | 8.920 | 261,212 | -0.02(-0.22%) |
Sep 13, 2016 | 9.280 | 9.280 | 8.840 | 8.940 | 370,577 | -0.28(-3.04%) |
Sep 12, 2016 | 9.070 | 9.260 | 9.050 | 9.220 | 413,554 | +0.13(+1.43%) |
Sep 09, 2016 | 9.340 | 9.350 | 8.930 | 9.090 | 865,668 | -0.36(-3.81%) |
Sep 08, 2016 | 9.640 | 9.640 | 9.410 | 9.450 | 395,849 | -0.14(-1.46%) |
Sep 07, 2016 | 10.20 | 10.28 | 9.580 | 9.590 | 658,778 | -0.61(-5.98%) |
Sep 06, 2016 | 10.40 | 10.43 | 10.14 | 10.20 | 266,904 | -0.16(-1.54%) |
Sep 02, 2016 | 10.36 | 10.36 | 10.36 | 10.36 | 410,200 | -0.14(-1.33%) |
Sep 01, 2016 | 12.51 | 12.98 | 10.05 | 10.50 | 2,728,144 | -1.57(-13.01%) |
Aug 31, 2016 | 12.10 | 12.15 | 11.94 | 12.07 | 237,253 | -0.02(-0.17%) |
Aug 30, 2016 | 12.19 | 12.19 | 12.00 | 12.09 | 224,683 | -0.10(-0.82%) |
Aug 29, 2016 | 12.19 | 12.29 | 12.06 | 12.19 | 368,651 | -0.04(-0.33%) |
Aug 26, 2016 | 12.12 | 12.28 | 12.00 | 12.23 | 170,265 | +0.13(+1.07%) |
Aug 25, 2016 | 11.88 | 12.25 | 11.88 | 12.10 | 172,726 | +0.20(+1.68%) |
Aug 24, 2016 | 12.11 | 12.33 | 11.88 | 11.90 | 362,418 | -0.23(-1.90%) |
Aug 23, 2016 | 12.20 | 12.42 | 12.12 | 12.13 | 175,034 | -0.04(-0.33%) |
Aug 22, 2016 | 11.82 | 12.33 | 11.45 | 12.17 | 218,767 | +0.40(+3.40%) |
Aug 19, 2016 | 11.90 | 12.00 | 11.76 | 11.77 | 180,464 | -0.13(-1.09%) |
Aug 18, 2016 | 11.88 | 11.95 | 11.70 | 11.90 | 146,013 | +0.03(+0.25%) |
Aug 17, 2016 | 11.99 | 12.06 | 11.81 | 11.87 | 182,852 | -0.07(-0.59%) |
Aug 16, 2016 | 12.07 | 12.14 | 11.89 | 11.94 | 299,385 | -0.21(-1.73%) |
Aug 15, 2016 | 12.11 | 12.37 | 11.91 | 12.15 | 178,885 | +0.00(+0.00%) |
Aug 12, 2016 | 12.11 | 12.31 | 12.02 | 12.15 | 240,635 | -0.02(-0.16%) |
Aug 11, 2016 | 12.12 | 12.30 | 11.93 | 12.17 | 198,993 | +0.06(+0.50%) |
Aug 10, 2016 | 12.21 | 12.24 | 11.99 | 12.11 | 363,285 | -0.15(-1.22%) |
Aug 09, 2016 | 11.97 | 12.38 | 11.97 | 12.26 | 243,725 | +0.26(+2.17%) |
Aug 08, 2016 | 12.17 | 12.19 | 11.89 | 12.00 | 290,513 | -0.12(-0.99%) |
Aug 05, 2016 | 11.86 | 12.15 | 11.80 | 12.12 | 261,910 | +0.26(+2.19%) |
Aug 04, 2016 | 12.16 | 12.16 | 11.85 | 11.86 | 188,013 | -0.24(-1.98%) |
Aug 03, 2016 | 11.65 | 12.14 | 11.58 | 12.10 | 319,102 | +0.41(+3.51%) |
Aug 02, 2016 | 11.46 | 11.85 | 11.39 | 11.69 | 426,290 | +0.20(+1.74%) |
Aug 01, 2016 | 11.12 | 11.62 | 11.12 | 11.49 | 372,188 | +0.37(+3.33%) |
Jul 29, 2016 | 10.01 | 11.16 | 9.860 | 11.12 | 837,906 | +1.17(+11.76%) |
Jul 28, 2016 | 10.38 | 10.52 | 9.910 | 9.950 | 363,281 | -0.41(-3.96%) |
Jul 27, 2016 | 9.970 | 10.54 | 9.970 | 10.36 | 397,396 | +0.47(+4.75%) |
Jul 26, 2016 | 9.840 | 9.970 | 9.750 | 9.890 | 255,995 | +0.01(+0.10%) |
Jul 25, 2016 | 9.850 | 9.910 | 9.670 | 9.880 | 199,885 | +0.03(+0.30%) |
Jul 22, 2016 | 9.940 | 10.01 | 9.810 | 9.850 | 147,676 | -0.11(-1.10%) |
Jul 21, 2016 | 9.800 | 10.02 | 9.800 | 9.960 | 234,240 | +0.22(+2.26%) |
Jul 20, 2016 | 9.560 | 9.920 | 9.271 | 9.740 | 223,503 | +0.19(+1.99%) |
Jul 19, 2016 | 9.760 | 9.820 | 9.490 | 9.550 | 247,917 | -0.21(-2.15%) |
Jul 18, 2016 | 9.920 | 9.940 | 9.720 | 9.760 | 272,235 | -0.13(-1.31%) |
Jul 15, 2016 | 9.770 | 9.900 | 9.670 | 9.890 | 185,035 | +0.19(+1.96%) |
Jul 14, 2016 | 9.910 | 10.05 | 9.620 | 9.700 | 292,748 | -0.17(-1.72%) |
Jul 13, 2016 | 10.00 | 10.26 | 9.810 | 9.870 | 551,613 | -0.04(-0.40%) |
Jul 12, 2016 | 10.12 | 10.18 | 9.870 | 9.910 | 404,461 | -0.18(-1.78%) |
Jul 11, 2016 | 10.35 | 10.35 | 10.03 | 10.09 | 344,365 | -0.24(-2.32%) |
Jul 08, 2016 | 10.16 | 10.40 | 10.15 | 10.33 | 276,845 | +0.18(+1.77%) |
Jul 07, 2016 | 10.12 | 10.20 | 9.920 | 10.15 | 284,104 | +0.34(+3.47%) |
Jul 05, 2016 | 9.660 | 9.910 | 9.520 | 9.810 | 314,775 | +0.15(+1.55%) |
Jul 01, 2016 | 9.460 | 9.660 | 9.660 | 9.660 | 480,900 | +0.17(+1.79%) |
Jun 30, 2016 | 9.370 | 10.13 | 9.350 | 9.490 | 816,127 | +0.08(+0.85%) |
Jun 29, 2016 | 9.400 | 9.620 | 9.130 | 9.410 | 567,492 | +0.14(+1.51%) |
Jun 28, 2016 | 9.090 | 9.390 | 8.970 | 9.270 | 518,859 | +0.25(+2.77%) |
Jun 27, 2016 | 8.990 | 9.060 | 8.890 | 9.020 | 420,608 | -0.02(-0.22%) |
Jun 24, 2016 | 8.490 | 9.340 | 8.060 | 9.040 | 1,074,992 | +0.05(+0.56%) |
Jun 23, 2016 | 8.810 | 9.030 | 8.590 | 8.990 | 222,124 | +0.25(+2.86%) |
Jun 22, 2016 | 8.950 | 8.950 | 8.570 | 8.740 | 262,781 | -0.18(-2.02%) |
Jun 21, 2016 | 9.030 | 9.030 | 8.790 | 8.920 | 381,653 | -0.02(-0.22%) |
Jun 20, 2016 | 9.210 | 9.280 | 8.910 | 8.940 | 271,149 | -0.26(-2.83%) |
Jun 17, 2016 | 9.250 | 9.370 | 9.030 | 9.200 | 969,767 | +0.02(+0.22%) |
Jun 16, 2016 | 8.840 | 9.220 | 8.840 | 9.180 | 550,455 | +0.20(+2.23%) |
Jun 15, 2016 | 8.320 | 9.070 | 8.260 | 8.980 | 615,089 | +0.57(+6.78%) |
Jun 14, 2016 | 8.100 | 8.420 | 7.980 | 8.410 | 367,182 | +0.31(+3.83%) |
Jun 13, 2016 | 8.130 | 8.220 | 7.950 | 8.100 | 304,080 | -0.11(-1.34%) |
Jun 10, 2016 | 8.170 | 8.425 | 8.090 | 8.210 | 138,944 | -0.09(-1.08%) |
Jun 09, 2016 | 8.320 | 8.495 | 8.250 | 8.300 | 208,883 | -0.10(-1.19%) |
Jun 08, 2016 | 8.000 | 8.470 | 8.000 | 8.400 | 300,838 | +0.12(+1.45%) |
Jun 07, 2016 | 8.270 | 8.360 | 8.150 | 8.280 | 192,707 | -0.05(-0.60%) |
Jun 06, 2016 | 8.190 | 8.400 | 8.090 | 8.330 | 127,858 | +0.12(+1.46%) |
Jun 03, 2016 | 8.280 | 8.390 | 8.150 | 8.210 | 342,527 | -0.19(-2.26%) |
Jun 02, 2016 | 8.220 | 8.400 | 8.137 | 8.400 | 236,440 | +0.17(+2.07%) |