Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.05 | 15.60 | 14.80 | 15.20 | 454,611 | +0.15(+1.00%) |
May 30, 2017 | 15.05 | 15.45 | 14.95 | 15.05 | 509,292 | -0.15(-0.99%) |
May 26, 2017 | 15.45 | 15.75 | 15.15 | 15.20 | 696,098 | -0.15(-0.98%) |
May 25, 2017 | 13.90 | 15.50 | 13.80 | 15.35 | 1,144,235 | +2.65(+20.87%) |
May 24, 2017 | 12.75 | 12.80 | 12.50 | 12.70 | 195,013 | +0.00(+0.00%) |
May 23, 2017 | 12.65 | 12.80 | 12.40 | 12.70 | 268,084 | +0.15(+1.20%) |
May 22, 2017 | 12.50 | 12.57 | 12.40 | 12.55 | 176,586 | +0.15(+1.21%) |
May 19, 2017 | 12.40 | 12.75 | 12.30 | 12.40 | 523,512 | +0.00(+0.00%) |
May 18, 2017 | 12.40 | 12.53 | 12.30 | 12.40 | 188,259 | -0.10(-0.80%) |
May 17, 2017 | 12.55 | 12.60 | 12.36 | 12.50 | 346,590 | -0.25(-1.96%) |
May 16, 2017 | 12.70 | 12.80 | 12.53 | 12.75 | 222,060 | +0.05(+0.39%) |
May 15, 2017 | 12.65 | 12.80 | 12.55 | 12.70 | 297,412 | +0.20(+1.60%) |
May 12, 2017 | 12.85 | 12.85 | 12.45 | 12.50 | 172,906 | -0.35(-2.72%) |
May 11, 2017 | 12.45 | 12.93 | 12.30 | 12.85 | 311,956 | +0.35(+2.80%) |
May 10, 2017 | 12.40 | 12.55 | 12.30 | 12.50 | 198,304 | +0.10(+0.81%) |
May 09, 2017 | 12.35 | 12.55 | 12.25 | 12.40 | 185,350 | +0.15(+1.22%) |
May 08, 2017 | 12.25 | 12.47 | 12.12 | 12.25 | 187,654 | +0.00(+0.00%) |
May 05, 2017 | 12.25 | 12.40 | 12.18 | 12.25 | 164,509 | +0.10(+0.82%) |
May 04, 2017 | 12.15 | 12.25 | 12.05 | 12.15 | 157,503 | +0.00(+0.00%) |
May 03, 2017 | 12.15 | 12.35 | 11.95 | 12.15 | 317,921 | -0.05(-0.41%) |
May 02, 2017 | 12.25 | 12.40 | 12.05 | 12.20 | 333,003 | -0.05(-0.41%) |
May 01, 2017 | 12.10 | 12.30 | 12.00 | 12.25 | 351,221 | +0.15(+1.24%) |
Apr 28, 2017 | 11.80 | 12.35 | 11.75 | 12.10 | 338,239 | +0.35(+2.98%) |
Apr 27, 2017 | 11.85 | 11.95 | 11.65 | 11.75 | 160,508 | -0.05(-0.42%) |
Apr 26, 2017 | 11.55 | 12.00 | 11.50 | 11.80 | 228,476 | +0.25(+2.16%) |
Apr 25, 2017 | 11.45 | 11.75 | 11.45 | 11.55 | 219,385 | +0.25(+2.21%) |
Apr 24, 2017 | 11.25 | 11.50 | 11.15 | 11.30 | 243,186 | +0.35(+3.20%) |
Apr 21, 2017 | 10.95 | 11.00 | 10.70 | 10.95 | 222,072 | -0.05(-0.45%) |
Apr 20, 2017 | 10.65 | 11.15 | 10.65 | 11.00 | 279,287 | +0.30(+2.80%) |
Apr 19, 2017 | 10.70 | 10.88 | 10.65 | 10.70 | 182,376 | +0.10(+0.94%) |
Apr 18, 2017 | 10.35 | 10.60 | 10.30 | 10.60 | 267,540 | +0.20(+1.92%) |
Apr 17, 2017 | 10.35 | 10.50 | 10.15 | 10.40 | 283,351 | +0.10(+0.97%) |
Apr 13, 2017 | 10.55 | 10.60 | 10.10 | 10.30 | 358,007 | -0.25(-2.37%) |
Apr 12, 2017 | 10.90 | 11.00 | 10.50 | 10.55 | 406,163 | -0.35(-3.21%) |
Apr 11, 2017 | 10.75 | 11.15 | 10.75 | 10.90 | 237,068 | +0.15(+1.40%) |
Apr 10, 2017 | 10.75 | 10.95 | 10.60 | 10.75 | 406,124 | +0.00(+0.00%) |
Apr 07, 2017 | 10.80 | 10.95 | 10.60 | 10.75 | 515,909 | -0.10(-0.92%) |
Apr 06, 2017 | 10.90 | 11.05 | 10.75 | 10.85 | 495,294 | +0.00(+0.00%) |
Apr 05, 2017 | 11.40 | 11.65 | 10.85 | 10.85 | 469,316 | -0.50(-4.41%) |
Apr 04, 2017 | 11.70 | 11.75 | 11.30 | 11.35 | 226,846 | -0.40(-3.40%) |
Apr 03, 2017 | 12.20 | 12.20 | 11.50 | 11.75 | 322,076 | -0.45(-3.69%) |
Mar 31, 2017 | 11.45 | 12.30 | 11.35 | 12.20 | 429,390 | +0.75(+6.55%) |
Mar 30, 2017 | 11.25 | 11.55 | 11.05 | 11.45 | 292,873 | +0.20(+1.78%) |
Mar 29, 2017 | 11.35 | 11.45 | 11.15 | 11.25 | 248,481 | -0.15(-1.32%) |
Mar 28, 2017 | 11.25 | 11.55 | 11.15 | 11.40 | 266,208 | +0.10(+0.88%) |
Mar 27, 2017 | 10.80 | 11.45 | 10.80 | 11.30 | 407,564 | +0.30(+2.73%) |
Mar 24, 2017 | 11.20 | 11.35 | 10.85 | 11.00 | 455,664 | -0.20(-1.79%) |
Mar 23, 2017 | 11.20 | 11.35 | 10.95 | 11.20 | 271,375 | +0.00(+0.00%) |
Mar 22, 2017 | 11.05 | 11.30 | 10.90 | 11.20 | 300,247 | +0.10(+0.90%) |
Mar 21, 2017 | 11.55 | 11.60 | 11.05 | 11.10 | 231,749 | -0.35(-3.06%) |
Mar 20, 2017 | 11.60 | 11.65 | 11.35 | 11.45 | 211,654 | -0.15(-1.29%) |
Mar 17, 2017 | 11.95 | 11.95 | 11.60 | 11.60 | 462,844 | -0.30(-2.52%) |
Mar 16, 2017 | 11.55 | 11.90 | 11.55 | 11.90 | 285,179 | +0.35(+3.03%) |
Mar 15, 2017 | 11.35 | 11.70 | 11.10 | 11.55 | 501,083 | +0.25(+2.21%) |
Mar 14, 2017 | 11.25 | 11.38 | 11.10 | 11.30 | 260,427 | +0.05(+0.44%) |
Mar 13, 2017 | 11.53 | 11.25 | 11.25 | 199,169 | -0.10(-0.88%) | |
Mar 10, 2017 | 11.45 | 11.60 | 11.25 | 11.35 | 309,145 | +0.10(+0.89%) |
Mar 09, 2017 | 11.50 | 11.70 | 11.05 | 11.25 | 299,858 | -0.25(-2.17%) |
Mar 08, 2017 | 11.70 | 11.90 | 11.50 | 11.50 | 216,501 | -0.15(-1.29%) |
Mar 07, 2017 | 12.05 | 12.15 | 11.55 | 11.65 | 388,099 | -0.50(-4.12%) |
Mar 06, 2017 | 12.15 | 12.25 | 11.95 | 12.15 | 364,410 | -0.10(-0.82%) |
Mar 03, 2017 | 12.00 | 12.25 | 12.00 | 12.25 | 315,673 | +0.20(+1.66%) |
Mar 02, 2017 | 11.90 | 12.15 | 11.88 | 12.05 | 353,628 | +0.15(+1.26%) |
Mar 01, 2017 | 11.55 | 12.00 | 11.40 | 11.90 | 612,970 | +0.55(+4.85%) |
Feb 28, 2017 | 11.90 | 11.90 | 11.35 | 11.35 | 565,157 | -0.65(-5.42%) |
Feb 27, 2017 | 11.70 | 12.10 | 11.55 | 12.00 | 605,178 | +0.30(+2.56%) |
Feb 24, 2017 | 11.45 | 11.80 | 11.35 | 11.70 | 418,637 | +0.25(+2.18%) |
Feb 23, 2017 | 11.40 | 11.50 | 11.20 | 11.45 | 425,519 | +0.15(+1.33%) |
Feb 22, 2017 | 11.50 | 11.65 | 11.20 | 11.30 | 319,619 | -0.20(-1.74%) |
Feb 21, 2017 | 11.50 | 11.78 | 11.38 | 11.50 | 409,397 | +0.05(+0.44%) |
Feb 17, 2017 | 11.45 | 11.45 | 11.45 | 0 | +0.25(+2.23%) | |
Feb 16, 2017 | 11.10 | 11.25 | 11.05 | 11.20 | 260,964 | +0.05(+0.45%) |
Feb 15, 2017 | 11.20 | 11.20 | 10.85 | 11.15 | 589,349 | +0.00(+0.00%) |
Feb 14, 2017 | 11.50 | 11.60 | 11.15 | 11.15 | 697,276 | -0.45(-3.88%) |
Feb 13, 2017 | 11.70 | 11.85 | 11.35 | 11.60 | 354,233 | -0.10(-0.85%) |
Feb 10, 2017 | 11.50 | 11.90 | 11.35 | 11.70 | 351,033 | +0.30(+2.63%) |
Feb 09, 2017 | 11.70 | 11.70 | 11.05 | 11.40 | 849,777 | -0.30(-2.56%) |
Feb 08, 2017 | 12.10 | 12.20 | 11.60 | 11.70 | 491,856 | -0.40(-3.31%) |
Feb 07, 2017 | 12.85 | 13.40 | 11.50 | 12.10 | 1,270,097 | -1.35(-10.04%) |
Feb 06, 2017 | 13.40 | 13.65 | 13.20 | 13.45 | 262,431 | +0.00(+0.00%) |
Feb 03, 2017 | 13.40 | 13.70 | 13.15 | 13.45 | 257,171 | +0.10(+0.75%) |
Feb 02, 2017 | 13.45 | 13.70 | 13.30 | 13.35 | 179,357 | -0.15(-1.11%) |
Feb 01, 2017 | 13.70 | 13.79 | 13.45 | 13.50 | 276,965 | -0.10(-0.74%) |
Jan 31, 2017 | 13.65 | 13.70 | 13.30 | 13.60 | 449,926 | +0.10(+0.74%) |
Jan 30, 2017 | 13.60 | 13.60 | 13.05 | 13.50 | 202,124 | -0.10(-0.74%) |
Jan 27, 2017 | 13.40 | 13.80 | 13.40 | 13.60 | 410,105 | +0.15(+1.12%) |
Jan 26, 2017 | 13.55 | 13.60 | 13.05 | 13.45 | 449,900 | -0.05(-0.37%) |
Jan 25, 2017 | 13.65 | 13.90 | 13.35 | 13.50 | 474,132 | -0.10(-0.74%) |
Jan 24, 2017 | 13.60 | 13.70 | 13.45 | 13.60 | 213,927 | +0.15(+1.12%) |
Jan 23, 2017 | 13.60 | 13.70 | 13.30 | 13.45 | 115,232 | -0.20(-1.47%) |
Jan 20, 2017 | 13.75 | 13.85 | 13.45 | 13.65 | 307,346 | -0.05(-0.36%) |
Jan 19, 2017 | 13.80 | 14.00 | 13.50 | 13.70 | 147,015 | -0.10(-0.72%) |
Jan 18, 2017 | 13.80 | 13.85 | 13.50 | 13.80 | 219,840 | +0.10(+0.73%) |
Jan 17, 2017 | 13.55 | 13.90 | 13.50 | 13.70 | 416,667 | +0.05(+0.37%) |
Jan 13, 2017 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.37%) | |
Jan 12, 2017 | 14.15 | 14.15 | 13.45 | 13.60 | 144,881 | -0.55(-3.89%) |
Jan 11, 2017 | 14.10 | 14.30 | 13.97 | 14.15 | 348,013 | +0.00(+0.00%) |
Jan 10, 2017 | 13.95 | 14.20 | 13.85 | 14.15 | 425,695 | +0.20(+1.43%) |
Jan 09, 2017 | 14.60 | 14.60 | 13.90 | 13.95 | 174,461 | -0.80(-5.42%) |
Jan 06, 2017 | 14.85 | 14.85 | 14.60 | 14.75 | 150,058 | -0.05(-0.34%) |
Jan 05, 2017 | 15.50 | 15.55 | 14.65 | 14.80 | 134,336 | -0.75(-4.82%) |
Jan 04, 2017 | 15.35 | 15.80 | 15.25 | 15.55 | 791,120 | +0.35(+2.30%) |
Jan 03, 2017 | 15.00 | 15.40 | 14.90 | 15.20 | 273,951 | +0.30(+2.01%) |
Dec 30, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.25(-1.65%) | |
Dec 29, 2016 | 15.30 | 15.45 | 15.05 | 15.15 | 45,707 | -0.15(-0.98%) |
Dec 28, 2016 | 15.30 | 15.40 | 15.05 | 15.30 | 128,206 | +0.00(+0.00%) |
Dec 27, 2016 | 15.15 | 15.55 | 15.05 | 15.30 | 60,185 | +0.10(+0.66%) |
Dec 23, 2016 | 15.20 | 15.20 | 15.20 | 0 | +0.20(+1.33%) | |
Dec 22, 2016 | 15.40 | 15.40 | 14.80 | 15.00 | 118,192 | -0.30(-1.96%) |
Dec 21, 2016 | 15.60 | 15.65 | 15.30 | 15.30 | 94,502 | -0.30(-1.92%) |
Dec 20, 2016 | 15.20 | 15.62 | 15.00 | 15.60 | 313,348 | +0.40(+2.63%) |
Dec 19, 2016 | 15.15 | 15.39 | 14.85 | 15.20 | 136,710 | +0.00(+0.00%) |
Dec 16, 2016 | 15.25 | 15.70 | 15.00 | 15.20 | 394,607 | +0.10(+0.66%) |
Dec 15, 2016 | 14.95 | 15.45 | 14.75 | 15.10 | 158,990 | +0.25(+1.68%) |
Dec 14, 2016 | 15.65 | 15.80 | 14.80 | 14.85 | 244,794 | -0.95(-6.01%) |
Dec 13, 2016 | 16.00 | 16.25 | 15.35 | 15.80 | 272,631 | -0.20(-1.25%) |
Dec 12, 2016 | 16.10 | 16.15 | 15.55 | 16.00 | 221,340 | -0.30(-1.84%) |
Dec 09, 2016 | 15.00 | 16.35 | 14.90 | 16.30 | 465,546 | +1.40(+9.40%) |
Dec 08, 2016 | 14.75 | 15.15 | 14.75 | 14.90 | 407,519 | +0.05(+0.34%) |
Dec 07, 2016 | 14.80 | 15.10 | 14.75 | 14.85 | 375,953 | -0.05(-0.34%) |
Dec 06, 2016 | 14.65 | 15.05 | 14.50 | 14.90 | 565,737 | +0.50(+3.47%) |
Dec 05, 2016 | 14.00 | 14.72 | 13.81 | 14.40 | 357,016 | +0.65(+4.73%) |
Dec 02, 2016 | 13.20 | 13.80 | 13.00 | 13.75 | 276,923 | +0.50(+3.77%) |
Dec 01, 2016 | 11.85 | 13.30 | 11.75 | 13.25 | 393,826 | +1.50(+12.77%) |
Nov 30, 2016 | 12.45 | 12.55 | 11.20 | 11.75 | 480,336 | -0.55(-4.47%) |
Nov 29, 2016 | 12.15 | 12.45 | 11.91 | 12.30 | 119,804 | +0.25(+2.07%) |
Nov 28, 2016 | 12.25 | 12.30 | 11.90 | 12.05 | 107,476 | -0.25(-2.03%) |
Nov 25, 2016 | 12.55 | 12.65 | 12.20 | 12.30 | 69,366 | -0.30(-2.38%) |
Nov 23, 2016 | 12.60 | 12.60 | 12.60 | 0 | +0.15(+1.20%) | |
Nov 22, 2016 | 12.20 | 12.50 | 11.90 | 12.45 | 184,185 | +0.20(+1.63%) |
Nov 21, 2016 | 11.95 | 12.25 | 11.80 | 12.25 | 83,133 | +0.40(+3.38%) |
Nov 18, 2016 | 12.20 | 12.25 | 11.75 | 11.85 | 231,744 | -0.35(-2.87%) |
Nov 17, 2016 | 12.45 | 12.45 | 12.00 | 12.20 | 182,948 | -0.15(-1.21%) |
Nov 16, 2016 | 12.00 | 12.75 | 11.80 | 12.35 | 383,918 | +0.20(+1.65%) |
Nov 15, 2016 | 11.55 | 12.20 | 11.43 | 12.15 | 265,415 | +0.50(+4.29%) |
Nov 14, 2016 | 11.50 | 11.96 | 11.35 | 11.65 | 240,354 | +0.30(+2.64%) |
Nov 11, 2016 | 10.50 | 11.40 | 10.50 | 11.35 | 302,590 | +0.90(+8.61%) |
Nov 10, 2016 | 10.10 | 10.50 | 9.800 | 10.45 | 279,336 | +0.50(+5.03%) |
Nov 09, 2016 | 9.600 | 10.05 | 9.250 | 9.950 | 184,397 | +0.35(+3.65%) |
Nov 08, 2016 | 9.550 | 9.600 | 9.500 | 9.600 | 88,704 | +0.00(+0.00%) |
Nov 07, 2016 | 9.550 | 9.690 | 9.500 | 9.600 | 147,190 | +0.30(+3.23%) |
Nov 04, 2016 | 9.700 | 9.800 | 9.300 | 9.300 | 154,317 | -0.25(-2.62%) |
Nov 03, 2016 | 9.600 | 9.600 | 9.500 | 9.550 | 119,077 | -0.05(-0.52%) |
Nov 02, 2016 | 9.500 | 10.16 | 9.300 | 9.600 | 182,593 | -0.90(-8.57%) |
Nov 01, 2016 | 11.00 | 11.05 | 10.45 | 10.50 | 161,187 | -0.45(-4.11%) |
Oct 31, 2016 | 10.90 | 11.05 | 10.80 | 10.95 | 157,113 | +0.10(+0.92%) |
Oct 28, 2016 | 10.65 | 10.95 | 10.65 | 10.85 | 54,662 | +0.10(+0.93%) |
Oct 27, 2016 | 11.15 | 11.15 | 10.60 | 10.75 | 134,160 | -0.40(-3.59%) |
Oct 26, 2016 | 11.00 | 11.50 | 10.95 | 11.15 | 79,516 | +0.15(+1.36%) |
Oct 25, 2016 | 11.40 | 11.45 | 10.95 | 11.00 | 75,790 | -0.40(-3.51%) |
Oct 24, 2016 | 11.40 | 11.70 | 11.38 | 11.40 | 85,748 | +0.15(+1.33%) |
Oct 21, 2016 | 11.20 | 11.30 | 11.10 | 11.25 | 64,822 | -0.15(-1.32%) |
Oct 20, 2016 | 11.00 | 11.40 | 11.00 | 11.40 | 89,137 | +0.30(+2.70%) |
Oct 19, 2016 | 10.70 | 11.20 | 10.65 | 11.10 | 170,817 | +0.45(+4.23%) |
Oct 18, 2016 | 11.00 | 11.00 | 10.60 | 10.65 | 105,928 | -0.30(-2.74%) |
Oct 17, 2016 | 10.85 | 11.00 | 10.85 | 10.95 | 44,471 | +0.05(+0.46%) |
Oct 14, 2016 | 10.95 | 11.20 | 10.85 | 10.90 | 80,267 | -0.05(-0.46%) |
Oct 13, 2016 | 11.20 | 11.33 | 10.80 | 10.95 | 113,347 | -0.75(-6.41%) |
Oct 12, 2016 | 11.65 | 11.85 | 11.55 | 11.70 | 37,212 | +0.10(+0.86%) |
Oct 11, 2016 | 11.70 | 11.75 | 11.45 | 11.60 | 99,866 | -0.15(-1.28%) |
Oct 10, 2016 | 11.85 | 11.96 | 11.65 | 11.75 | 90,389 | -0.02(-0.17%) |
Oct 07, 2016 | 11.96 | 11.96 | 11.71 | 11.77 | 78,002 | -0.17(-1.42%) |
Oct 06, 2016 | 12.05 | 12.05 | 11.81 | 11.94 | 94,256 | -0.08(-0.67%) |
Oct 05, 2016 | 12.00 | 12.21 | 11.90 | 12.02 | 66,611 | +0.04(+0.33%) |
Oct 04, 2016 | 11.87 | 12.03 | 11.78 | 11.98 | 89,905 | +0.03(+0.25%) |
Oct 03, 2016 | 11.85 | 12.00 | 11.66 | 11.95 | 128,716 | +0.09(+0.76%) |
Sep 30, 2016 | 11.57 | 11.95 | 11.52 | 11.86 | 107,182 | +0.38(+3.31%) |
Sep 29, 2016 | 11.67 | 11.77 | 11.46 | 11.48 | 89,484 | -0.17(-1.46%) |
Sep 28, 2016 | 11.39 | 11.68 | 11.36 | 11.65 | 98,640 | +0.26(+2.28%) |
Sep 27, 2016 | 11.38 | 11.45 | 11.17 | 11.39 | 79,923 | -0.05(-0.44%) |
Sep 26, 2016 | 11.48 | 11.52 | 11.35 | 11.44 | 102,046 | -0.18(-1.55%) |
Sep 23, 2016 | 11.57 | 11.70 | 11.51 | 11.62 | 69,066 | -0.08(-0.68%) |
Sep 22, 2016 | 11.44 | 11.70 | 11.43 | 11.70 | 99,240 | +0.37(+3.27%) |
Sep 21, 2016 | 11.43 | 11.54 | 11.15 | 11.33 | 114,014 | -0.04(-0.35%) |
Sep 20, 2016 | 11.47 | 11.56 | 11.36 | 11.37 | 114,646 | +0.01(+0.09%) |
Sep 19, 2016 | 11.71 | 11.87 | 11.34 | 11.36 | 151,015 | -0.25(-2.15%) |
Sep 16, 2016 | 11.48 | 11.69 | 11.37 | 11.61 | 239,768 | +0.10(+0.87%) |
Sep 15, 2016 | 11.28 | 11.56 | 11.28 | 11.51 | 81,410 | +0.24(+2.13%) |
Sep 14, 2016 | 11.24 | 11.38 | 11.14 | 11.27 | 96,914 | -0.01(-0.09%) |
Sep 13, 2016 | 11.47 | 11.61 | 11.24 | 11.28 | 183,345 | -0.32(-2.76%) |
Sep 12, 2016 | 11.45 | 11.62 | 11.37 | 11.60 | 134,084 | +0.06(+0.52%) |
Sep 09, 2016 | 11.72 | 11.85 | 11.54 | 11.54 | 187,068 | -0.33(-2.78%) |
Sep 08, 2016 | 11.99 | 12.00 | 11.77 | 11.87 | 129,912 | -0.03(-0.25%) |
Sep 07, 2016 | 11.42 | 11.93 | 11.00 | 11.90 | 298,928 | +0.48(+4.20%) |
Sep 06, 2016 | 11.17 | 11.44 | 11.17 | 11.42 | 97,129 | +0.19(+1.69%) |
Sep 02, 2016 | 11.15 | 11.23 | 11.23 | 11.23 | 67,700 | +0.13(+1.17%) |
Sep 01, 2016 | 10.70 | 11.12 | 10.59 | 11.10 | 145,699 | +0.39(+3.64%) |
Aug 31, 2016 | 10.79 | 10.89 | 10.62 | 10.71 | 81,465 | -0.08(-0.74%) |
Aug 30, 2016 | 10.80 | 10.95 | 10.73 | 10.79 | 58,152 | -0.05(-0.46%) |
Aug 29, 2016 | 10.66 | 10.86 | 10.56 | 10.84 | 76,331 | +0.20(+1.88%) |
Aug 26, 2016 | 10.78 | 10.90 | 10.55 | 10.64 | 79,505 | -0.16(-1.48%) |
Aug 25, 2016 | 10.32 | 10.84 | 10.20 | 10.80 | 135,023 | +0.46(+4.45%) |
Aug 24, 2016 | 10.32 | 10.40 | 10.24 | 10.34 | 121,088 | +0.02(+0.19%) |
Aug 23, 2016 | 10.38 | 10.41 | 10.27 | 10.32 | 109,702 | +0.02(+0.19%) |
Aug 22, 2016 | 10.39 | 10.41 | 10.14 | 10.30 | 180,046 | -0.10(-0.96%) |
Aug 19, 2016 | 10.21 | 10.46 | 10.14 | 10.40 | 199,340 | +0.14(+1.36%) |
Aug 18, 2016 | 10.23 | 10.35 | 10.14 | 10.26 | 52,718 | +0.02(+0.20%) |
Aug 17, 2016 | 10.28 | 10.37 | 10.13 | 10.24 | 49,402 | -0.03(-0.29%) |
Aug 16, 2016 | 10.31 | 10.43 | 10.16 | 10.27 | 75,530 | -0.10(-0.96%) |
Aug 15, 2016 | 10.18 | 10.43 | 10.08 | 10.37 | 66,540 | +0.25(+2.47%) |
Aug 12, 2016 | 10.21 | 10.30 | 10.07 | 10.12 | 55,883 | -0.11(-1.08%) |
Aug 11, 2016 | 10.22 | 10.40 | 10.18 | 10.23 | 120,774 | +0.02(+0.20%) |
Aug 10, 2016 | 10.30 | 10.43 | 10.13 | 10.21 | 105,026 | -0.09(-0.87%) |
Aug 09, 2016 | 10.50 | 10.50 | 10.21 | 10.30 | 128,839 | -0.15(-1.44%) |
Aug 08, 2016 | 9.990 | 10.48 | 9.990 | 10.45 | 147,647 | +0.50(+5.03%) |
Aug 05, 2016 | 9.710 | 9.980 | 9.700 | 9.950 | 288,887 | +0.31(+3.22%) |
Aug 04, 2016 | 9.590 | 9.835 | 9.530 | 9.640 | 69,662 | +0.02(+0.21%) |
Aug 03, 2016 | 10.00 | 10.02 | 9.350 | 9.620 | 158,649 | +0.04(+0.42%) |
Aug 02, 2016 | 9.710 | 9.850 | 9.530 | 9.580 | 133,007 | -0.11(-1.14%) |
Aug 01, 2016 | 9.630 | 9.800 | 9.440 | 9.690 | 113,539 | +0.09(+0.94%) |
Jul 29, 2016 | 9.550 | 9.670 | 9.490 | 9.600 | 105,106 | +0.03(+0.31%) |
Jul 28, 2016 | 9.600 | 9.670 | 9.420 | 9.570 | 119,992 | -0.14(-1.44%) |
Jul 27, 2016 | 9.760 | 9.880 | 9.590 | 9.710 | 93,201 | -0.02(-0.21%) |
Jul 26, 2016 | 9.410 | 9.910 | 9.350 | 9.730 | 132,234 | +0.36(+3.84%) |
Jul 25, 2016 | 9.390 | 9.520 | 9.260 | 9.370 | 58,780 | -0.04(-0.43%) |
Jul 22, 2016 | 9.380 | 9.415 | 9.200 | 9.410 | 207,491 | +0.03(+0.32%) |
Jul 21, 2016 | 9.550 | 9.600 | 9.360 | 9.380 | 104,633 | -0.16(-1.68%) |
Jul 20, 2016 | 9.490 | 9.620 | 9.330 | 9.540 | 59,721 | +0.12(+1.27%) |
Jul 19, 2016 | 9.670 | 9.730 | 9.360 | 9.420 | 83,490 | -0.26(-2.69%) |
Jul 18, 2016 | 9.630 | 9.790 | 9.530 | 9.680 | 53,159 | +0.07(+0.73%) |
Jul 15, 2016 | 9.840 | 9.840 | 9.510 | 9.610 | 92,272 | -0.15(-1.54%) |
Jul 14, 2016 | 9.760 | 9.880 | 9.660 | 9.760 | 81,055 | +0.10(+1.04%) |
Jul 13, 2016 | 9.680 | 9.740 | 9.540 | 9.660 | 95,132 | +0.05(+0.52%) |
Jul 12, 2016 | 9.330 | 9.744 | 9.230 | 9.610 | 126,250 | +0.30(+3.22%) |
Jul 11, 2016 | 9.260 | 9.350 | 9.170 | 9.310 | 136,483 | +0.13(+1.42%) |
Jul 08, 2016 | 8.890 | 9.220 | 8.810 | 9.180 | 153,488 | +0.37(+4.20%) |
Jul 07, 2016 | 8.990 | 9.140 | 8.730 | 8.810 | 111,787 | -0.14(-1.56%) |
Jul 06, 2016 | 8.610 | 8.980 | 8.540 | 8.950 | 126,657 | +0.25(+2.87%) |
Jul 05, 2016 | 8.890 | 8.890 | 8.560 | 8.700 | 137,841 | -0.19(-2.14%) |
Jul 01, 2016 | 8.800 | 8.890 | 8.890 | 8.890 | 77,700 | +0.09(+1.02%) |
Jun 30, 2016 | 8.840 | 8.840 | 8.600 | 8.800 | 118,026 | -0.01(-0.11%) |
Jun 29, 2016 | 8.720 | 8.850 | 8.580 | 8.810 | 139,449 | +0.31(+3.65%) |
Jun 28, 2016 | 8.740 | 8.740 | 8.450 | 8.500 | 123,135 | -0.13(-1.51%) |
Jun 27, 2016 | 8.870 | 8.870 | 8.530 | 8.630 | 161,283 | -0.43(-4.75%) |
Jun 24, 2016 | 9.550 | 9.550 | 9.000 | 9.060 | 577,327 | -1.10(-10.83%) |
Jun 23, 2016 | 9.900 | 10.18 | 9.880 | 10.16 | 114,521 | +0.43(+4.42%) |
Jun 22, 2016 | 9.810 | 9.970 | 9.730 | 9.730 | 68,178 | -0.08(-0.82%) |
Jun 21, 2016 | 10.10 | 10.10 | 9.680 | 9.810 | 62,505 | -0.28(-2.78%) |
Jun 20, 2016 | 9.920 | 10.19 | 9.920 | 10.09 | 132,963 | +0.26(+2.64%) |
Jun 17, 2016 | 9.660 | 9.870 | 9.550 | 9.830 | 270,989 | +0.19(+1.97%) |
Jun 16, 2016 | 9.540 | 9.670 | 9.370 | 9.640 | 103,644 | +0.00(+0.00%) |
Jun 15, 2016 | 9.570 | 9.760 | 9.470 | 9.640 | 111,986 | +0.10(+1.05%) |
Jun 14, 2016 | 9.630 | 9.700 | 9.490 | 9.540 | 108,707 | -0.17(-1.75%) |
Jun 13, 2016 | 9.960 | 10.00 | 9.640 | 9.710 | 156,512 | -0.27(-2.71%) |
Jun 10, 2016 | 10.15 | 10.15 | 9.918 | 9.980 | 85,913 | -0.27(-2.63%) |
Jun 09, 2016 | 10.36 | 10.36 | 10.17 | 10.25 | 142,219 | -0.19(-1.82%) |
Jun 08, 2016 | 10.15 | 10.45 | 10.15 | 10.44 | 155,762 | +0.26(+2.55%) |
Jun 07, 2016 | 10.32 | 10.36 | 10.14 | 10.18 | 124,325 | -0.06(-0.59%) |
Jun 06, 2016 | 10.05 | 10.33 | 10.01 | 10.24 | 125,274 | +0.18(+1.79%) |
Jun 03, 2016 | 10.35 | 10.37 | 10.05 | 10.06 | 214,133 | -0.35(-3.36%) |
Jun 02, 2016 | 10.18 | 10.46 | 10.15 | 10.41 | 245,480 | +0.16(+1.56%) |