Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.65 | 11.70 | 11.30 | 11.30 | 136,352 | -0.35(-3.00%) |
Jun 29, 2017 | 11.94 | 12.00 | 11.30 | 11.65 | 228,571 | -0.25(-2.10%) |
Jun 28, 2017 | 12.00 | 12.20 | 11.74 | 11.90 | 169,954 | -0.03(-0.25%) |
Jun 27, 2017 | 12.07 | 12.29 | 11.81 | 11.93 | 185,657 | -0.17(-1.40%) |
Jun 26, 2017 | 11.74 | 12.34 | 11.52 | 12.10 | 256,517 | +0.42(+3.60%) |
Jun 23, 2017 | 11.80 | 11.27 | 11.68 | 546,118 | +0.12(+1.04%) | |
Jun 22, 2017 | 11.74 | 12.07 | 11.49 | 11.56 | 219,135 | -0.11(-0.94%) |
Jun 21, 2017 | 11.29 | 11.71 | 11.26 | 11.67 | 168,156 | +0.46(+4.10%) |
Jun 20, 2017 | 10.87 | 11.75 | 10.87 | 11.21 | 369,529 | +0.37(+3.41%) |
Jun 19, 2017 | 10.54 | 10.85 | 10.30 | 10.84 | 189,485 | +0.35(+3.34%) |
Jun 16, 2017 | 9.920 | 10.50 | 9.920 | 10.49 | 284,927 | +0.49(+4.90%) |
Jun 15, 2017 | 10.15 | 10.34 | 9.950 | 10.00 | 157,137 | -0.22(-2.15%) |
Jun 14, 2017 | 10.41 | 10.45 | 10.00 | 10.22 | 101,569 | -0.13(-1.26%) |
Jun 13, 2017 | 10.54 | 10.54 | 10.09 | 10.35 | 134,128 | -0.14(-1.33%) |
Jun 12, 2017 | 9.910 | 10.60 | 9.890 | 10.49 | 278,549 | +0.57(+5.75%) |
Jun 09, 2017 | 9.730 | 10.05 | 9.610 | 9.920 | 169,903 | +0.20(+2.06%) |
Jun 08, 2017 | 9.750 | 10.05 | 9.640 | 9.720 | 102,350 | +0.05(+0.52%) |
Jun 07, 2017 | 9.810 | 10.05 | 9.520 | 9.670 | 120,290 | -0.12(-1.23%) |
Jun 06, 2017 | 9.710 | 10.08 | 9.700 | 9.790 | 132,009 | +0.07(+0.72%) |
Jun 05, 2017 | 9.570 | 9.800 | 9.210 | 9.720 | 169,406 | +0.20(+2.10%) |
Jun 02, 2017 | 9.450 | 9.660 | 9.300 | 9.520 | 88,192 | +0.10(+1.06%) |
Jun 01, 2017 | 9.130 | 9.450 | 9.000 | 9.420 | 114,975 | +0.30(+3.29%) |
May 31, 2017 | 9.110 | 9.200 | 8.850 | 9.120 | 178,444 | +0.04(+0.44%) |
May 30, 2017 | 9.320 | 9.410 | 8.910 | 9.080 | 224,237 | -0.30(-3.20%) |
May 26, 2017 | 9.570 | 9.680 | 9.220 | 9.380 | 153,847 | -0.19(-1.99%) |
May 25, 2017 | 9.960 | 9.960 | 9.560 | 9.570 | 98,158 | -0.32(-3.24%) |
May 24, 2017 | 9.820 | 10.06 | 9.740 | 9.890 | 87,811 | +0.08(+0.82%) |
May 23, 2017 | 9.740 | 9.910 | 9.606 | 9.810 | 130,276 | +0.09(+0.93%) |
May 22, 2017 | 9.810 | 9.940 | 9.650 | 9.720 | 112,220 | -0.03(-0.31%) |
May 19, 2017 | 9.880 | 10.03 | 9.750 | 9.750 | 134,517 | -0.10(-1.02%) |
May 18, 2017 | 9.840 | 10.02 | 9.713 | 9.850 | 109,081 | +0.02(+0.20%) |
May 17, 2017 | 9.980 | 10.34 | 9.810 | 9.830 | 154,257 | -0.35(-3.44%) |
May 16, 2017 | 10.18 | 10.40 | 10.11 | 10.18 | 142,132 | +0.05(+0.49%) |
May 15, 2017 | 10.04 | 10.39 | 10.02 | 10.13 | 66,893 | +0.15(+1.50%) |
May 12, 2017 | 9.850 | 10.11 | 9.721 | 9.980 | 109,751 | +0.12(+1.22%) |
May 11, 2017 | 9.910 | 10.11 | 9.580 | 9.860 | 158,874 | -0.11(-1.10%) |
May 10, 2017 | 9.890 | 10.06 | 9.780 | 9.970 | 108,102 | +0.04(+0.40%) |
May 09, 2017 | 9.650 | 10.04 | 9.590 | 9.930 | 112,539 | +0.33(+3.44%) |
May 08, 2017 | 9.940 | 10.00 | 9.500 | 9.600 | 198,976 | -0.39(-3.90%) |
May 05, 2017 | 10.55 | 10.59 | 9.841 | 9.990 | 198,832 | -0.57(-5.40%) |
May 04, 2017 | 10.74 | 10.75 | 9.640 | 10.56 | 329,546 | +0.79(+8.09%) |
May 03, 2017 | 9.770 | 9.830 | 9.430 | 9.770 | 207,550 | -0.02(-0.20%) |
May 02, 2017 | 9.910 | 10.04 | 9.690 | 9.790 | 89,648 | -0.08(-0.81%) |
May 01, 2017 | 9.890 | 10.03 | 9.720 | 9.870 | 110,363 | +0.04(+0.41%) |
Apr 28, 2017 | 10.02 | 10.08 | 9.700 | 9.830 | 115,105 | -0.17(-1.70%) |
Apr 27, 2017 | 10.12 | 10.21 | 9.900 | 10.00 | 74,210 | -0.11(-1.09%) |
Apr 26, 2017 | 10.15 | 10.23 | 10.03 | 10.11 | 119,604 | -0.07(-0.69%) |
Apr 25, 2017 | 9.800 | 10.22 | 9.720 | 10.18 | 164,814 | +0.42(+4.30%) |
Apr 24, 2017 | 9.610 | 9.790 | 9.410 | 9.760 | 120,790 | +0.30(+3.17%) |
Apr 21, 2017 | 9.630 | 9.720 | 9.425 | 9.460 | 152,632 | -0.18(-1.87%) |
Apr 20, 2017 | 9.460 | 9.690 | 9.460 | 9.640 | 213,815 | +0.21(+2.23%) |
Apr 19, 2017 | 9.720 | 9.890 | 9.400 | 9.430 | 198,374 | -0.23(-2.38%) |
Apr 18, 2017 | 9.930 | 10.00 | 9.500 | 9.660 | 301,225 | -0.32(-3.21%) |
Apr 17, 2017 | 10.65 | 10.73 | 9.850 | 9.980 | 217,847 | -0.64(-6.03%) |
Apr 13, 2017 | 10.66 | 10.87 | 10.43 | 10.62 | 176,008 | -0.03(-0.28%) |
Apr 12, 2017 | 10.86 | 10.90 | 10.64 | 10.65 | 190,763 | -0.19(-1.75%) |
Apr 11, 2017 | 11.09 | 11.28 | 10.64 | 10.84 | 192,178 | -0.32(-2.87%) |
Apr 10, 2017 | 10.90 | 11.43 | 10.75 | 11.16 | 217,505 | +0.31(+2.86%) |
Apr 07, 2017 | 11.05 | 11.11 | 10.77 | 10.85 | 139,115 | -0.26(-2.34%) |
Apr 06, 2017 | 10.53 | 11.14 | 10.45 | 11.11 | 276,860 | +0.67(+6.42%) |
Apr 05, 2017 | 11.05 | 11.40 | 10.40 | 10.44 | 238,937 | -0.58(-5.26%) |
Apr 04, 2017 | 11.29 | 11.48 | 10.95 | 11.02 | 209,064 | -0.31(-2.74%) |
Apr 03, 2017 | 11.28 | 11.87 | 11.23 | 11.33 | 210,658 | +0.06(+0.53%) |
Mar 31, 2017 | 11.15 | 11.54 | 11.07 | 11.27 | 132,235 | +0.11(+0.99%) |
Mar 30, 2017 | 11.22 | 11.43 | 11.06 | 11.16 | 142,136 | -0.09(-0.80%) |
Mar 29, 2017 | 11.03 | 11.45 | 10.78 | 11.25 | 116,096 | +0.25(+2.27%) |
Mar 28, 2017 | 11.37 | 11.70 | 10.92 | 11.00 | 160,377 | -0.37(-3.25%) |
Mar 27, 2017 | 10.62 | 11.41 | 10.62 | 11.37 | 185,936 | +0.54(+4.99%) |
Mar 24, 2017 | 10.81 | 11.00 | 10.63 | 10.83 | 118,969 | +0.12(+1.12%) |
Mar 23, 2017 | 10.72 | 11.12 | 10.60 | 10.71 | 256,391 | -0.05(-0.46%) |
Mar 22, 2017 | 11.07 | 11.07 | 10.27 | 10.76 | 418,326 | -0.34(-3.06%) |
Mar 21, 2017 | 11.98 | 11.98 | 11.06 | 11.10 | 323,327 | -0.89(-7.42%) |
Mar 20, 2017 | 12.81 | 12.81 | 11.64 | 11.99 | 458,376 | -0.05(-0.42%) |
Mar 17, 2017 | 12.30 | 12.85 | 12.04 | 12.04 | 863,364 | -0.67(-5.27%) |
Mar 16, 2017 | 10.00 | 13.31 | 9.870 | 12.71 | 4,364,312 | +3.44(+37.11%) |
Mar 15, 2017 | 9.150 | 9.380 | 9.060 | 9.270 | 91,139 | +0.14(+1.53%) |
Mar 14, 2017 | 9.270 | 9.270 | 9.010 | 9.130 | 100,783 | -0.20(-2.14%) |
Mar 13, 2017 | 9.330 | 9.505 | 9.220 | 9.330 | 77,182 | +0.00(+0.00%) |
Mar 10, 2017 | 9.450 | 9.520 | 9.090 | 9.330 | 182,900 | -0.05(-0.53%) |
Mar 09, 2017 | 9.400 | 9.500 | 9.200 | 9.380 | 72,537 | +0.00(+0.00%) |
Mar 08, 2017 | 9.440 | 9.587 | 9.270 | 9.380 | 118,457 | +0.09(+0.97%) |
Mar 07, 2017 | 9.570 | 9.660 | 9.220 | 9.290 | 121,709 | -0.24(-2.52%) |
Mar 06, 2017 | 9.580 | 9.700 | 9.450 | 9.530 | 73,876 | -0.07(-0.73%) |
Mar 03, 2017 | 9.800 | 9.950 | 9.510 | 9.600 | 84,007 | -0.16(-1.64%) |
Mar 02, 2017 | 9.910 | 10.25 | 9.541 | 9.760 | 193,798 | -0.15(-1.51%) |
Mar 01, 2017 | 9.890 | 9.950 | 9.595 | 9.910 | 123,867 | +0.23(+2.38%) |
Feb 28, 2017 | 9.670 | 9.890 | 9.400 | 9.680 | 145,666 | -0.03(-0.31%) |
Feb 27, 2017 | 9.070 | 9.750 | 9.070 | 9.710 | 220,392 | +0.62(+6.82%) |
Feb 24, 2017 | 9.190 | 9.240 | 9.010 | 9.090 | 91,444 | -0.10(-1.09%) |
Feb 23, 2017 | 9.250 | 9.410 | 9.090 | 9.190 | 113,301 | -0.17(-1.82%) |
Feb 22, 2017 | 9.540 | 9.540 | 9.260 | 9.360 | 147,966 | -0.19(-1.99%) |
Feb 21, 2017 | 9.660 | 9.660 | 9.422 | 9.550 | 110,932 | -0.01(-0.10%) |
Feb 17, 2017 | 9.560 | 9.560 | 9.560 | 0 | -0.08(-0.83%) | |
Feb 16, 2017 | 9.960 | 10.00 | 9.470 | 9.640 | 104,803 | -0.31(-3.12%) |
Feb 15, 2017 | 9.750 | 9.960 | 9.660 | 9.950 | 98,561 | +0.17(+1.74%) |
Feb 14, 2017 | 9.620 | 9.890 | 9.510 | 9.780 | 192,795 | +0.18(+1.87%) |
Feb 13, 2017 | 9.530 | 9.730 | 9.415 | 9.600 | 113,277 | +0.12(+1.27%) |
Feb 10, 2017 | 9.530 | 9.750 | 9.425 | 9.480 | 171,111 | -0.04(-0.42%) |
Feb 09, 2017 | 9.330 | 9.740 | 9.330 | 9.520 | 230,501 | +0.23(+2.48%) |
Feb 08, 2017 | 9.440 | 9.595 | 9.220 | 9.290 | 102,398 | -0.21(-2.21%) |
Feb 07, 2017 | 9.810 | 9.890 | 9.420 | 9.500 | 118,120 | -0.31(-3.16%) |
Feb 06, 2017 | 9.750 | 9.875 | 9.670 | 9.810 | 82,993 | +0.04(+0.41%) |
Feb 03, 2017 | 9.540 | 9.820 | 9.500 | 9.770 | 153,453 | +0.33(+3.50%) |
Feb 02, 2017 | 9.460 | 9.590 | 9.250 | 9.440 | 132,864 | -0.01(-0.11%) |
Feb 01, 2017 | 9.950 | 10.15 | 9.290 | 9.450 | 284,930 | -0.44(-4.45%) |
Jan 31, 2017 | 10.31 | 10.35 | 9.635 | 9.890 | 492,307 | +0.48(+5.10%) |
Jan 30, 2017 | 9.850 | 9.880 | 9.350 | 9.410 | 121,722 | -0.51(-5.14%) |
Jan 27, 2017 | 9.890 | 9.990 | 9.751 | 9.920 | 94,743 | +0.03(+0.30%) |
Jan 26, 2017 | 10.09 | 10.16 | 9.850 | 9.890 | 71,544 | -0.20(-1.98%) |
Jan 25, 2017 | 9.920 | 10.28 | 9.810 | 10.09 | 92,603 | +0.27(+2.75%) |
Jan 24, 2017 | 9.870 | 9.910 | 9.520 | 9.820 | 151,831 | -0.03(-0.30%) |
Jan 23, 2017 | 10.11 | 10.16 | 9.810 | 9.850 | 143,846 | -0.30(-2.96%) |
Jan 20, 2017 | 10.26 | 10.33 | 10.12 | 10.15 | 70,272 | -0.11(-1.07%) |
Jan 19, 2017 | 10.44 | 10.48 | 10.15 | 10.26 | 112,203 | -0.22(-2.10%) |
Jan 18, 2017 | 10.54 | 10.69 | 10.40 | 10.48 | 109,148 | -0.03(-0.29%) |
Jan 17, 2017 | 10.86 | 10.86 | 10.45 | 10.51 | 110,915 | -0.43(-3.93%) |
Jan 13, 2017 | 10.94 | 10.94 | 10.94 | 0 | +0.15(+1.39%) | |
Jan 12, 2017 | 10.73 | 11.02 | 10.56 | 10.79 | 157,991 | -0.02(-0.19%) |
Jan 11, 2017 | 10.99 | 11.02 | 10.63 | 10.81 | 169,837 | -0.14(-1.28%) |
Jan 10, 2017 | 10.94 | 11.00 | 10.76 | 10.95 | 141,874 | -0.05(-0.45%) |
Jan 09, 2017 | 11.07 | 11.11 | 10.88 | 11.00 | 130,930 | -0.11(-0.99%) |
Jan 06, 2017 | 10.82 | 11.18 | 10.82 | 11.11 | 199,958 | +0.32(+2.97%) |
Jan 05, 2017 | 10.87 | 10.92 | 10.43 | 10.79 | 230,787 | -0.20(-1.82%) |
Jan 04, 2017 | 10.01 | 11.12 | 10.01 | 10.99 | 466,654 | +0.98(+9.79%) |
Jan 03, 2017 | 10.10 | 10.16 | 9.894 | 10.01 | 204,154 | +0.11(+1.11%) |
Dec 30, 2016 | 9.900 | 9.900 | 9.900 | 0 | -0.08(-0.80%) | |
Dec 29, 2016 | 9.850 | 10.10 | 9.850 | 9.980 | 141,901 | +0.13(+1.32%) |
Dec 28, 2016 | 9.970 | 10.14 | 9.780 | 9.850 | 175,171 | -0.11(-1.10%) |
Dec 27, 2016 | 10.13 | 10.24 | 9.930 | 9.960 | 183,963 | -0.21(-2.06%) |
Dec 23, 2016 | 10.17 | 10.17 | 10.17 | 0 | +0.42(+4.31%) | |
Dec 22, 2016 | 9.880 | 9.990 | 9.650 | 9.750 | 151,998 | -0.11(-1.12%) |
Dec 21, 2016 | 10.00 | 10.06 | 9.780 | 9.860 | 200,465 | -0.23(-2.28%) |
Dec 20, 2016 | 10.00 | 10.26 | 9.945 | 10.09 | 183,817 | +0.09(+0.90%) |
Dec 19, 2016 | 9.750 | 10.39 | 9.750 | 10.00 | 343,931 | +0.24(+2.46%) |
Dec 16, 2016 | 9.440 | 10.45 | 9.400 | 9.760 | 872,523 | +0.56(+6.09%) |
Dec 15, 2016 | 9.010 | 9.240 | 8.860 | 9.200 | 402,119 | +0.21(+2.34%) |
Dec 14, 2016 | 9.200 | 9.380 | 8.917 | 8.990 | 279,646 | -0.23(-2.49%) |
Dec 13, 2016 | 9.520 | 9.710 | 9.183 | 9.220 | 212,846 | -0.22(-2.33%) |
Dec 12, 2016 | 9.820 | 9.890 | 9.400 | 9.440 | 187,094 | -0.35(-3.58%) |
Dec 09, 2016 | 9.780 | 10.13 | 9.740 | 9.790 | 251,257 | +0.10(+1.03%) |
Dec 08, 2016 | 9.750 | 9.800 | 9.410 | 9.690 | 279,075 | -0.09(-0.92%) |
Dec 07, 2016 | 10.27 | 10.45 | 9.660 | 9.780 | 427,575 | -0.64(-6.14%) |
Dec 06, 2016 | 10.47 | 10.51 | 10.20 | 10.42 | 233,113 | -0.03(-0.29%) |
Dec 05, 2016 | 10.44 | 10.77 | 10.39 | 10.45 | 199,704 | +0.13(+1.26%) |
Dec 02, 2016 | 9.930 | 10.45 | 9.930 | 10.32 | 173,949 | +0.38(+3.82%) |
Dec 01, 2016 | 10.08 | 10.20 | 9.720 | 9.940 | 216,591 | -0.05(-0.50%) |
Nov 30, 2016 | 10.44 | 10.45 | 9.990 | 9.990 | 229,474 | -0.30(-2.92%) |
Nov 29, 2016 | 10.50 | 10.64 | 10.26 | 10.29 | 162,180 | -0.16(-1.53%) |
Nov 28, 2016 | 11.04 | 11.04 | 10.41 | 10.45 | 203,111 | -0.45(-4.13%) |
Nov 25, 2016 | 11.13 | 11.23 | 10.67 | 10.90 | 92,498 | -0.16(-1.45%) |
Nov 23, 2016 | 11.06 | 11.06 | 11.06 | 0 | +0.19(+1.75%) | |
Nov 22, 2016 | 11.54 | 11.56 | 10.72 | 10.87 | 333,778 | -0.62(-5.40%) |
Nov 21, 2016 | 11.52 | 11.69 | 11.39 | 11.49 | 135,818 | -0.14(-1.20%) |
Nov 18, 2016 | 11.81 | 11.87 | 11.42 | 11.63 | 298,039 | -0.15(-1.27%) |
Nov 17, 2016 | 11.85 | 11.87 | 11.62 | 11.78 | 201,713 | -0.04(-0.34%) |
Nov 16, 2016 | 12.34 | 12.46 | 11.76 | 11.82 | 183,075 | -0.59(-4.75%) |
Nov 15, 2016 | 12.30 | 12.52 | 12.01 | 12.41 | 228,201 | +0.05(+0.40%) |
Nov 14, 2016 | 12.43 | 12.54 | 12.14 | 12.36 | 274,445 | +0.03(+0.24%) |
Nov 11, 2016 | 12.75 | 13.02 | 11.85 | 12.33 | 673,935 | -0.66(-5.08%) |
Nov 10, 2016 | 11.80 | 13.77 | 11.56 | 12.99 | 971,550 | +1.59(+13.95%) |
Nov 09, 2016 | 10.78 | 11.50 | 10.71 | 11.40 | 461,340 | +0.81(+7.65%) |
Nov 08, 2016 | 10.76 | 10.97 | 10.50 | 10.59 | 224,426 | -0.21(-1.94%) |
Nov 07, 2016 | 10.72 | 10.95 | 10.60 | 10.80 | 340,323 | +0.38(+3.65%) |
Nov 04, 2016 | 10.19 | 10.58 | 10.19 | 10.42 | 219,113 | +0.23(+2.26%) |
Nov 03, 2016 | 10.45 | 10.68 | 10.14 | 10.19 | 240,416 | -0.37(-3.50%) |
Nov 02, 2016 | 11.00 | 11.01 | 10.41 | 10.56 | 307,406 | -0.54(-4.86%) |
Nov 01, 2016 | 10.79 | 11.20 | 10.63 | 11.10 | 284,882 | +0.31(+2.87%) |
Oct 31, 2016 | 11.41 | 11.41 | 10.60 | 10.79 | 337,725 | -0.39(-3.49%) |
Oct 28, 2016 | 11.55 | 11.55 | 11.08 | 11.18 | 354,291 | -0.40(-3.45%) |
Oct 27, 2016 | 12.04 | 12.10 | 11.55 | 11.58 | 118,551 | -0.29(-2.44%) |
Oct 26, 2016 | 12.12 | 12.38 | 11.76 | 11.87 | 151,695 | -0.28(-2.30%) |
Oct 25, 2016 | 12.14 | 12.36 | 12.00 | 12.15 | 158,998 | -0.07(-0.57%) |
Oct 24, 2016 | 12.33 | 12.43 | 12.03 | 12.22 | 145,371 | -0.10(-0.81%) |
Oct 21, 2016 | 12.20 | 12.47 | 12.04 | 12.32 | 154,666 | -0.04(-0.32%) |
Oct 20, 2016 | 11.60 | 12.39 | 11.60 | 12.36 | 220,731 | +0.65(+5.55%) |
Oct 19, 2016 | 11.90 | 11.90 | 11.57 | 11.71 | 176,620 | +0.04(+0.34%) |
Oct 18, 2016 | 11.48 | 11.76 | 11.43 | 11.67 | 226,384 | +0.32(+2.82%) |
Oct 17, 2016 | 11.49 | 11.49 | 11.14 | 11.35 | 268,294 | -0.10(-0.87%) |
Oct 14, 2016 | 11.57 | 11.65 | 11.22 | 11.45 | 287,412 | +0.01(+0.09%) |
Oct 13, 2016 | 10.84 | 11.55 | 10.71 | 11.44 | 299,915 | +0.43(+3.91%) |
Oct 12, 2016 | 11.46 | 11.50 | 10.84 | 11.01 | 306,203 | -0.42(-3.63%) |
Oct 11, 2016 | 11.71 | 11.85 | 11.25 | 11.43 | 312,310 | -0.39(-3.34%) |
Oct 10, 2016 | 11.64 | 11.96 | 11.54 | 11.82 | 239,627 | +0.29(+2.56%) |
Oct 07, 2016 | 11.45 | 11.56 | 11.02 | 11.53 | 431,208 | +0.12(+1.01%) |
Oct 06, 2016 | 11.91 | 11.99 | 11.30 | 11.41 | 280,649 | -0.66(-5.47%) |
Oct 05, 2016 | 11.80 | 12.19 | 11.66 | 12.07 | 410,700 | +0.35(+2.99%) |
Oct 04, 2016 | 11.89 | 12.01 | 11.66 | 11.72 | 301,553 | -0.20(-1.68%) |
Oct 03, 2016 | 12.17 | 12.28 | 11.69 | 11.92 | 433,727 | -0.37(-3.01%) |
Sep 30, 2016 | 12.75 | 12.78 | 12.00 | 12.29 | 557,294 | -0.39(-3.08%) |
Sep 29, 2016 | 13.25 | 13.47 | 12.64 | 12.68 | 743,166 | -0.52(-3.94%) |
Sep 28, 2016 | 13.33 | 13.52 | 13.06 | 13.20 | 259,795 | -0.09(-0.68%) |
Sep 27, 2016 | 12.92 | 13.33 | 12.87 | 13.29 | 325,924 | +0.27(+2.07%) |
Sep 26, 2016 | 13.54 | 13.54 | 12.97 | 13.02 | 618,455 | -0.38(-2.84%) |
Sep 23, 2016 | 13.51 | 13.80 | 13.30 | 13.40 | 626,044 | -0.14(-1.03%) |
Sep 22, 2016 | 14.40 | 14.53 | 13.22 | 13.54 | 931,056 | -0.82(-5.71%) |
Sep 21, 2016 | 14.60 | 15.09 | 13.63 | 14.36 | 1,773,850 | +0.14(+0.98%) |
Sep 20, 2016 | 13.68 | 14.81 | 13.39 | 14.22 | 2,458,968 | +1.67(+13.31%) |
Sep 19, 2016 | 12.58 | 12.95 | 12.49 | 12.55 | 432,752 | -0.04(-0.32%) |
Sep 16, 2016 | 12.45 | 12.70 | 11.76 | 12.59 | 941,184 | +0.11(+0.88%) |
Sep 15, 2016 | 11.90 | 12.61 | 11.88 | 12.48 | 547,933 | +0.68(+5.76%) |
Sep 14, 2016 | 11.38 | 12.12 | 11.38 | 11.80 | 500,626 | +0.41(+3.60%) |
Sep 13, 2016 | 11.24 | 11.50 | 10.97 | 11.39 | 443,753 | +0.11(+0.98%) |
Sep 12, 2016 | 10.30 | 11.29 | 10.20 | 11.28 | 551,802 | +0.83(+7.94%) |
Sep 09, 2016 | 11.00 | 11.08 | 10.45 | 10.45 | 348,085 | -0.71(-6.36%) |
Sep 08, 2016 | 10.71 | 11.30 | 10.71 | 11.16 | 592,526 | +0.46(+4.30%) |
Sep 07, 2016 | 10.71 | 10.98 | 10.58 | 10.70 | 421,862 | +0.02(+0.19%) |
Sep 06, 2016 | 10.14 | 10.79 | 10.11 | 10.68 | 485,027 | +0.55(+5.43%) |
Sep 02, 2016 | 10.22 | 10.13 | 10.13 | 10.13 | 261,500 | -0.02(-0.20%) |
Sep 01, 2016 | 10.44 | 10.72 | 9.800 | 10.15 | 523,414 | -0.32(-3.06%) |
Aug 31, 2016 | 10.75 | 10.81 | 10.40 | 10.47 | 484,947 | -0.34(-3.15%) |
Aug 30, 2016 | 10.98 | 11.14 | 10.76 | 10.81 | 337,508 | -0.12(-1.10%) |
Aug 29, 2016 | 10.94 | 11.10 | 10.76 | 10.93 | 289,806 | +0.05(+0.46%) |
Aug 26, 2016 | 10.69 | 11.02 | 10.67 | 10.88 | 408,909 | +0.22(+2.06%) |
Aug 25, 2016 | 11.06 | 11.28 | 10.29 | 10.66 | 668,128 | -0.30(-2.74%) |
Aug 24, 2016 | 11.60 | 11.86 | 10.80 | 10.96 | 731,263 | -0.59(-5.11%) |
Aug 23, 2016 | 11.45 | 11.67 | 11.38 | 11.55 | 408,447 | +0.15(+1.32%) |
Aug 22, 2016 | 11.35 | 11.57 | 11.08 | 11.40 | 645,776 | +0.36(+3.26%) |
Aug 19, 2016 | 11.79 | 11.93 | 10.95 | 11.04 | 1,022,188 | -0.78(-6.60%) |
Aug 18, 2016 | 11.49 | 11.89 | 11.40 | 11.82 | 719,419 | +0.40(+3.50%) |
Aug 17, 2016 | 11.08 | 11.89 | 11.08 | 11.42 | 1,196,170 | +0.28(+2.51%) |
Aug 16, 2016 | 10.74 | 11.30 | 10.65 | 11.14 | 943,232 | +0.44(+4.11%) |
Aug 15, 2016 | 10.69 | 10.86 | 10.38 | 10.70 | 948,178 | +0.17(+1.61%) |
Aug 12, 2016 | 9.860 | 11.20 | 9.750 | 10.53 | 2,876,916 | +0.80(+8.22%) |
Aug 11, 2016 | 9.000 | 9.820 | 8.920 | 9.730 | 1,237,586 | +0.52(+5.65%) |
Aug 10, 2016 | 9.560 | 9.600 | 9.140 | 9.210 | 1,056,170 | -0.32(-3.36%) |
Aug 09, 2016 | 9.680 | 9.880 | 9.465 | 9.530 | 604,195 | -0.16(-1.65%) |
Aug 08, 2016 | 9.630 | 10.07 | 9.530 | 9.690 | 1,041,855 | +0.09(+0.94%) |
Aug 05, 2016 | 9.310 | 9.730 | 9.130 | 9.600 | 1,385,925 | +0.29(+3.11%) |
Aug 04, 2016 | 9.600 | 9.740 | 9.200 | 9.310 | 1,339,879 | -0.31(-3.22%) |
Aug 03, 2016 | 9.430 | 9.762 | 9.280 | 9.620 | 1,066,272 | +0.04(+0.42%) |
Aug 02, 2016 | 9.800 | 10.20 | 9.260 | 9.580 | 2,449,978 | -0.15(-1.54%) |
Aug 01, 2016 | 10.33 | 11.18 | 9.641 | 9.730 | 5,654,507 | -1.21(-11.06%) |
Jul 29, 2016 | 8.520 | 12.35 | 8.050 | 10.94 | 38,289,952 | -24.83(-69.42%) |
Jul 28, 2016 | 35.23 | 35.98 | 35.07 | 35.77 | 189,800 | +0.68(+1.94%) |
Jul 27, 2016 | 35.00 | 35.25 | 34.75 | 35.09 | 276,355 | +0.21(+0.60%) |
Jul 26, 2016 | 33.69 | 34.98 | 33.69 | 34.88 | 215,119 | +0.87(+2.56%) |
Jul 25, 2016 | 34.17 | 34.38 | 33.33 | 34.01 | 216,387 | -0.46(-1.33%) |
Jul 22, 2016 | 33.90 | 34.94 | 33.53 | 34.47 | 191,790 | +0.81(+2.41%) |
Jul 21, 2016 | 33.60 | 34.36 | 33.26 | 33.66 | 567,009 | -0.04(-0.12%) |
Jul 20, 2016 | 33.29 | 33.79 | 33.27 | 33.70 | 268,776 | +0.75(+2.28%) |
Jul 19, 2016 | 33.40 | 33.79 | 32.73 | 32.95 | 188,017 | -0.42(-1.26%) |
Jul 18, 2016 | 33.00 | 34.17 | 33.00 | 33.37 | 327,102 | +0.64(+1.96%) |
Jul 15, 2016 | 32.38 | 33.23 | 32.16 | 32.73 | 274,248 | +0.69(+2.15%) |
Jul 14, 2016 | 31.99 | 32.72 | 31.00 | 32.04 | 247,783 | +0.38(+1.20%) |
Jul 13, 2016 | 32.55 | 32.76 | 31.06 | 31.66 | 300,187 | -0.65(-2.01%) |
Jul 12, 2016 | 31.05 | 32.78 | 30.86 | 32.31 | 302,977 | +1.80(+5.90%) |
Jul 11, 2016 | 30.00 | 30.78 | 29.64 | 30.51 | 386,692 | +0.52(+1.73%) |
Jul 08, 2016 | 29.97 | 30.07 | 29.45 | 29.99 | 202,876 | +0.00(+0.00%) |
Jul 07, 2016 | 30.08 | 30.62 | 29.70 | 29.99 | 115,669 | +0.90(+3.09%) |
Jul 05, 2016 | 29.71 | 30.11 | 28.79 | 29.09 | 402,227 | -0.84(-2.81%) |