Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.09 | 19.39 | 19.09 | 19.26 | 336,097 | +0.17(+0.90%) |
Jun 29, 2017 | 19.20 | 19.20 | 18.43 | 19.09 | 633,364 | -0.09(-0.49%) |
Jun 28, 2017 | 18.82 | 19.20 | 18.76 | 19.18 | 385,628 | +0.33(+1.74%) |
Jun 27, 2017 | 18.85 | 19.05 | 18.64 | 18.85 | 516,243 | -0.01(-0.04%) |
Jun 26, 2017 | 19.11 | 19.11 | 18.79 | 18.86 | 293,751 | -0.19(-0.98%) |
Jun 23, 2017 | 18.85 | 19.09 | 18.65 | 19.05 | 261,621 | +0.20(+1.08%) |
Jun 22, 2017 | 18.92 | 18.98 | 18.50 | 18.85 | 484,526 | -0.04(-0.21%) |
Jun 21, 2017 | 18.98 | 19.32 | 18.75 | 18.89 | 822,879 | -0.32(-1.67%) |
Jun 20, 2017 | 19.56 | 19.58 | 19.02 | 19.21 | 558,601 | -0.30(-1.56%) |
Jun 19, 2017 | 19.68 | 19.89 | 18.98 | 19.51 | 803,142 | -0.16(-0.79%) |
Jun 16, 2017 | 19.45 | 19.67 | 19.30 | 19.67 | 626,298 | +0.26(+1.33%) |
Jun 15, 2017 | 19.11 | 19.50 | 18.85 | 19.41 | 324,164 | +0.25(+1.30%) |
Jun 14, 2017 | 19.14 | 19.42 | 18.41 | 19.16 | 675,749 | -0.03(-0.16%) |
Jun 13, 2017 | 19.46 | 19.51 | 18.65 | 19.19 | 937,508 | +0.24(+1.28%) |
Jun 12, 2017 | 20.50 | 20.72 | 18.73 | 18.95 | 1,888,917 | +0.59(+3.19%) |
Jun 09, 2017 | 18.38 | 19.08 | 18.17 | 18.36 | 412,404 | +0.02(+0.09%) |
Jun 08, 2017 | 18.09 | 18.46 | 17.91 | 18.35 | 507,391 | +0.32(+1.77%) |
Jun 07, 2017 | 18.11 | 18.25 | 17.95 | 18.03 | 167,489 | +0.08(+0.44%) |
Jun 06, 2017 | 17.93 | 18.08 | 17.53 | 17.95 | 520,631 | -0.09(-0.52%) |
Jun 05, 2017 | 18.00 | 18.29 | 17.88 | 18.04 | 617,399 | +0.05(+0.26%) |
Jun 02, 2017 | 18.12 | 18.36 | 17.95 | 18.00 | 483,427 | -0.14(-0.77%) |
Jun 01, 2017 | 18.04 | 18.56 | 17.93 | 18.14 | 370,534 | +0.10(+0.56%) |
May 31, 2017 | 18.68 | 18.68 | 17.49 | 18.04 | 1,113,532 | -0.78(-4.15%) |
May 30, 2017 | 18.11 | 19.01 | 18.11 | 18.82 | 663,969 | +0.71(+3.92%) |
May 26, 2017 | 17.81 | 18.24 | 17.79 | 18.11 | 477,999 | +0.26(+1.44%) |
May 25, 2017 | 17.57 | 17.93 | 17.57 | 17.85 | 309,929 | +0.44(+2.56%) |
May 24, 2017 | 17.48 | 17.58 | 17.01 | 17.40 | 383,971 | -0.02(-0.13%) |
May 23, 2017 | 17.06 | 17.73 | 17.06 | 17.43 | 549,193 | +0.43(+2.50%) |
May 22, 2017 | 16.72 | 17.06 | 16.10 | 17.00 | 571,172 | +0.47(+2.85%) |
May 19, 2017 | 17.02 | 17.49 | 16.36 | 16.53 | 1,005,099 | -0.32(-1.88%) |
May 18, 2017 | 16.23 | 17.18 | 15.85 | 16.85 | 1,511,460 | +0.60(+3.71%) |
May 17, 2017 | 16.14 | 17.26 | 16.04 | 16.24 | 2,548,690 | +0.88(+5.73%) |
May 16, 2017 | 15.46 | 15.46 | 15.02 | 15.36 | 618,490 | -0.03(-0.20%) |
May 15, 2017 | 15.05 | 15.42 | 14.61 | 15.39 | 542,907 | +0.24(+1.58%) |
May 12, 2017 | 15.22 | 15.56 | 15.09 | 15.15 | 416,322 | -0.11(-0.71%) |
May 11, 2017 | 15.29 | 15.29 | 15.15 | 15.26 | 264,200 | -0.21(-1.35%) |
May 10, 2017 | 15.25 | 15.59 | 15.07 | 15.47 | 235,123 | +0.23(+1.52%) |
May 09, 2017 | 15.28 | 15.50 | 15.09 | 15.24 | 196,960 | -0.03(-0.20%) |
May 08, 2017 | 15.07 | 15.29 | 15.03 | 15.27 | 206,290 | +0.20(+1.33%) |
May 05, 2017 | 15.15 | 15.19 | 14.83 | 15.07 | 481,049 | -0.05(-0.36%) |
May 04, 2017 | 15.24 | 15.70 | 15.10 | 15.12 | 446,182 | -0.05(-0.36%) |
May 03, 2017 | 14.83 | 15.19 | 14.78 | 15.18 | 286,803 | +0.20(+1.34%) |
May 02, 2017 | 15.02 | 15.12 | 14.76 | 14.98 | 465,274 | -0.14(-0.92%) |
May 01, 2017 | 15.03 | 15.53 | 15.03 | 15.12 | 341,710 | +0.13(+0.88%) |
Apr 28, 2017 | 14.34 | 15.24 | 14.31 | 14.98 | 589,066 | +0.45(+3.08%) |
Apr 27, 2017 | 13.86 | 14.61 | 13.86 | 14.54 | 497,332 | +0.63(+4.56%) |
Apr 26, 2017 | 13.72 | 14.06 | 13.58 | 13.90 | 834,897 | -0.23(-1.64%) |
Apr 25, 2017 | 13.72 | 14.21 | 13.72 | 14.13 | 347,323 | +0.49(+3.63%) |
Apr 24, 2017 | 13.68 | 13.90 | 13.50 | 13.64 | 275,928 | +0.08(+0.63%) |
Apr 21, 2017 | 13.69 | 13.76 | 13.51 | 13.55 | 223,718 | -0.08(-0.62%) |
Apr 20, 2017 | 13.27 | 13.85 | 13.27 | 13.64 | 488,100 | +0.40(+3.04%) |
Apr 19, 2017 | 13.18 | 13.28 | 12.83 | 13.24 | 917,921 | +0.08(+0.59%) |
Apr 18, 2017 | 12.85 | 13.21 | 12.61 | 13.16 | 487,299 | +0.17(+1.31%) |
Apr 17, 2017 | 12.84 | 13.06 | 12.74 | 12.99 | 674,297 | +0.20(+1.57%) |
Apr 13, 2017 | 13.05 | 13.34 | 12.71 | 12.79 | 546,672 | -0.21(-1.60%) |
Apr 12, 2017 | 13.14 | 13.29 | 12.83 | 13.00 | 891,256 | -0.34(-2.55%) |
Apr 11, 2017 | 13.32 | 13.83 | 13.27 | 13.34 | 808,864 | -0.02(-0.12%) |
Apr 10, 2017 | 12.94 | 13.52 | 12.71 | 13.35 | 1,192,247 | +0.88(+7.06%) |
Apr 07, 2017 | 12.91 | 12.91 | 12.16 | 12.47 | 945,778 | -0.57(-4.38%) |
Apr 06, 2017 | 13.09 | 13.12 | 12.83 | 13.04 | 561,532 | -0.04(-0.30%) |
Apr 05, 2017 | 13.25 | 13.37 | 13.06 | 13.08 | 875,646 | -0.12(-0.94%) |
Apr 04, 2017 | 13.08 | 13.30 | 13.06 | 13.21 | 355,354 | +0.06(+0.47%) |
Apr 03, 2017 | 13.28 | 13.37 | 13.02 | 13.15 | 478,220 | -0.11(-0.82%) |
Mar 31, 2017 | 12.94 | 13.45 | 12.87 | 13.25 | 687,106 | +0.29(+2.20%) |
Mar 30, 2017 | 12.90 | 13.07 | 12.75 | 12.97 | 321,036 | +0.09(+0.72%) |
Mar 29, 2017 | 12.97 | 12.97 | 12.69 | 12.87 | 227,124 | -0.07(-0.53%) |
Mar 28, 2017 | 12.74 | 13.13 | 12.45 | 12.94 | 277,125 | +0.21(+1.68%) |
Mar 27, 2017 | 12.53 | 12.87 | 12.15 | 12.73 | 378,012 | -0.05(-0.36%) |
Mar 24, 2017 | 13.20 | 13.29 | 12.60 | 12.78 | 367,814 | -0.37(-2.79%) |
Mar 23, 2017 | 12.73 | 13.15 | 12.67 | 13.14 | 1,072,967 | +0.39(+3.06%) |
Mar 22, 2017 | 12.45 | 12.99 | 11.92 | 12.75 | 1,993,554 | -0.11(-0.89%) |
Mar 21, 2017 | 13.14 | 13.25 | 12.77 | 12.87 | 1,280,644 | -0.36(-2.72%) |
Mar 20, 2017 | 12.66 | 13.26 | 12.64 | 13.23 | 814,973 | +0.50(+3.90%) |
Mar 17, 2017 | 12.87 | 12.89 | 12.45 | 12.73 | 665,014 | -0.11(-0.89%) |
Mar 16, 2017 | 12.74 | 12.98 | 12.72 | 12.84 | 502,604 | +0.11(+0.84%) |
Mar 15, 2017 | 12.34 | 12.83 | 12.32 | 12.74 | 1,332,666 | +0.33(+2.65%) |
Mar 14, 2017 | 11.94 | 12.44 | 11.90 | 12.41 | 674,196 | +0.37(+3.05%) |
Mar 13, 2017 | 11.82 | 12.11 | 11.70 | 12.04 | 888,522 | +0.21(+1.81%) |
Mar 10, 2017 | 11.77 | 11.98 | 11.77 | 11.83 | 621,626 | +0.14(+1.18%) |
Mar 09, 2017 | 11.41 | 11.73 | 11.25 | 11.69 | 1,093,747 | +0.08(+0.66%) |
Mar 08, 2017 | 11.46 | 11.62 | 11.42 | 11.61 | 1,138,931 | +0.13(+1.13%) |
Mar 07, 2017 | 11.22 | 11.55 | 11.20 | 11.48 | 660,504 | +0.20(+1.76%) |
Mar 06, 2017 | 11.03 | 11.30 | 10.99 | 11.29 | 518,470 | +0.17(+1.51%) |
Mar 03, 2017 | 10.94 | 11.12 | 10.90 | 11.12 | 353,849 | +0.15(+1.39%) |
Mar 02, 2017 | 10.77 | 10.97 | 10.69 | 10.96 | 742,953 | +0.16(+1.49%) |
Mar 01, 2017 | 10.74 | 10.83 | 10.63 | 10.80 | 303,692 | +0.14(+1.29%) |
Feb 28, 2017 | 10.67 | 10.89 | 10.55 | 10.67 | 517,202 | -0.02(-0.14%) |
Feb 27, 2017 | 10.95 | 10.95 | 10.67 | 10.68 | 566,714 | -0.29(-2.65%) |
Feb 24, 2017 | 11.10 | 11.19 | 10.83 | 10.97 | 659,903 | -0.15(-1.37%) |
Feb 23, 2017 | 11.84 | 11.86 | 11.08 | 11.12 | 817,034 | -0.66(-5.64%) |
Feb 22, 2017 | 11.99 | 11.99 | 11.69 | 11.79 | 955,364 | -0.21(-1.72%) |
Feb 21, 2017 | 11.88 | 12.00 | 11.57 | 12.00 | 1,230,335 | +0.17(+1.42%) |
Feb 17, 2017 | 11.83 | 11.83 | 11.83 | 0 | +0.30(+2.58%) | |
Feb 16, 2017 | 11.42 | 11.65 | 11.30 | 11.53 | 658,519 | +0.08(+0.73%) |
Feb 15, 2017 | 11.35 | 11.57 | 11.27 | 11.45 | 756,947 | +0.06(+0.54%) |
Feb 14, 2017 | 11.25 | 11.48 | 11.14 | 11.38 | 786,020 | +0.16(+1.43%) |
Feb 13, 2017 | 11.33 | 11.33 | 11.03 | 11.22 | 849,832 | -0.05(-0.41%) |
Feb 10, 2017 | 10.85 | 11.32 | 10.85 | 11.27 | 701,913 | +0.36(+3.29%) |
Feb 09, 2017 | 10.58 | 10.96 | 10.58 | 10.91 | 577,459 | +0.31(+2.96%) |
Feb 08, 2017 | 10.61 | 10.64 | 10.41 | 10.60 | 749,835 | +0.03(+0.29%) |
Feb 07, 2017 | 10.38 | 10.77 | 10.38 | 10.57 | 1,975,451 | +0.16(+1.54%) |
Feb 06, 2017 | 10.26 | 10.50 | 10.15 | 10.41 | 939,573 | +0.17(+1.64%) |
Feb 03, 2017 | 10.30 | 10.35 | 10.24 | 10.24 | 1,054,010 | +0.00(+0.00%) |
Feb 02, 2017 | 10.35 | 10.35 | 10.19 | 10.24 | 494,055 | -0.12(-1.18%) |
Feb 01, 2017 | 10.44 | 10.53 | 10.15 | 10.36 | 727,123 | -0.11(-1.09%) |
Jan 31, 2017 | 10.28 | 10.55 | 10.24 | 10.48 | 851,418 | +0.16(+1.56%) |
Jan 30, 2017 | 10.24 | 10.33 | 10.09 | 10.31 | 944,782 | +0.03(+0.30%) |
Jan 27, 2017 | 10.15 | 10.39 | 10.08 | 10.28 | 1,133,789 | +0.14(+1.36%) |
Jan 26, 2017 | 9.803 | 10.22 | 9.750 | 10.15 | 1,163,997 | +0.37(+3.83%) |
Jan 25, 2017 | 9.352 | 9.810 | 9.299 | 9.773 | 936,476 | +0.46(+4.92%) |
Jan 24, 2017 | 9.169 | 9.332 | 8.944 | 9.314 | 787,729 | +0.17(+1.84%) |
Jan 23, 2017 | 9.131 | 9.177 | 8.986 | 9.146 | 372,124 | -0.02(-0.25%) |
Jan 20, 2017 | 9.169 | 9.184 | 8.901 | 9.169 | 368,591 | +0.15(+1.69%) |
Jan 19, 2017 | 9.070 | 9.169 | 8.863 | 9.016 | 738,159 | -0.05(-0.59%) |
Jan 18, 2017 | 9.429 | 9.444 | 9.016 | 9.070 | 1,533,485 | -0.38(-4.04%) |
Jan 17, 2017 | 9.413 | 9.532 | 9.390 | 9.452 | 322,830 | +0.11(+1.14%) |
Jan 13, 2017 | 9.345 | 9.345 | 9.345 | 0 | +0.06(+0.66%) | |
Jan 12, 2017 | 9.406 | 9.418 | 9.215 | 9.284 | 309,380 | -0.03(-0.33%) |
Jan 11, 2017 | 9.452 | 9.490 | 9.253 | 9.314 | 322,294 | -0.11(-1.14%) |
Jan 10, 2017 | 9.765 | 9.834 | 9.406 | 9.421 | 584,808 | -0.34(-3.45%) |
Jan 09, 2017 | 9.887 | 9.979 | 9.696 | 9.757 | 815,684 | -0.18(-1.84%) |
Jan 06, 2017 | 9.979 | 9.979 | 9.711 | 9.941 | 637,285 | -0.05(-0.46%) |
Jan 05, 2017 | 9.986 | 10.06 | 9.780 | 9.986 | 501,751 | -0.08(-0.76%) |
Jan 04, 2017 | 9.849 | 10.12 | 9.818 | 10.06 | 880,077 | +0.22(+2.25%) |
Jan 03, 2017 | 9.834 | 10.12 | 9.803 | 9.841 | 627,026 | +0.08(+0.86%) |
Dec 30, 2016 | 9.757 | 9.757 | 9.757 | 0 | -0.05(-0.55%) | |
Dec 29, 2016 | 9.811 | 9.872 | 9.750 | 9.811 | 635,581 | +0.01(+0.08%) |
Dec 28, 2016 | 9.750 | 9.885 | 9.688 | 9.803 | 505,980 | +0.05(+0.47%) |
Dec 27, 2016 | 9.719 | 9.780 | 9.658 | 9.757 | 681,176 | +0.02(+0.24%) |
Dec 23, 2016 | 9.734 | 9.734 | 9.734 | 0 | -0.01(-0.08%) | |
Dec 22, 2016 | 9.704 | 9.807 | 9.666 | 9.742 | 916,257 | +0.04(+0.39%) |
Dec 21, 2016 | 9.742 | 9.750 | 9.650 | 9.704 | 218,382 | +0.00(+0.00%) |
Dec 20, 2016 | 9.727 | 9.780 | 9.666 | 9.704 | 555,443 | -0.03(-0.31%) |
Dec 19, 2016 | 9.582 | 9.795 | 9.551 | 9.734 | 775,995 | +0.12(+1.27%) |
Dec 16, 2016 | 9.467 | 9.635 | 9.436 | 9.612 | 581,975 | +0.17(+1.78%) |
Dec 15, 2016 | 9.742 | 9.788 | 9.398 | 9.444 | 753,790 | -0.33(-3.36%) |
Dec 14, 2016 | 9.818 | 9.857 | 9.711 | 9.773 | 467,033 | -0.12(-1.24%) |
Dec 13, 2016 | 9.826 | 9.964 | 9.772 | 9.895 | 974,946 | +0.15(+1.57%) |
Dec 12, 2016 | 9.673 | 9.826 | 9.604 | 9.742 | 815,878 | +0.11(+1.11%) |
Dec 09, 2016 | 9.650 | 9.666 | 9.475 | 9.635 | 694,126 | -0.03(-0.32%) |
Dec 08, 2016 | 9.589 | 9.681 | 9.528 | 9.666 | 868,716 | +0.12(+1.28%) |
Dec 07, 2016 | 9.475 | 9.564 | 9.455 | 9.543 | 911,032 | +0.08(+0.89%) |
Dec 06, 2016 | 9.696 | 9.704 | 9.390 | 9.459 | 1,211,678 | -0.15(-1.59%) |
Dec 05, 2016 | 9.826 | 9.872 | 9.604 | 9.612 | 742,438 | -0.21(-2.10%) |
Dec 02, 2016 | 9.574 | 9.925 | 9.574 | 9.818 | 1,557,301 | +0.21(+2.23%) |
Dec 01, 2016 | 10.19 | 10.21 | 9.329 | 9.604 | 1,065,584 | -0.39(-3.90%) |
Nov 30, 2016 | 10.35 | 10.38 | 9.911 | 9.994 | 956,614 | -0.23(-2.28%) |
Nov 29, 2016 | 10.16 | 10.36 | 10.15 | 10.23 | 783,359 | +0.05(+0.44%) |
Nov 28, 2016 | 10.12 | 10.35 | 10.07 | 10.18 | 1,847,224 | +0.02(+0.22%) |
Nov 25, 2016 | 10.27 | 10.35 | 10.10 | 10.16 | 434,080 | -0.11(-1.10%) |
Nov 23, 2016 | 10.27 | 10.27 | 10.27 | 0 | +0.05(+0.51%) | |
Nov 22, 2016 | 10.11 | 10.57 | 10.02 | 10.22 | 1,519,237 | +0.25(+2.49%) |
Nov 21, 2016 | 9.776 | 10.18 | 9.735 | 9.972 | 1,660,004 | +0.33(+3.43%) |
Nov 18, 2016 | 9.942 | 9.949 | 9.633 | 9.641 | 444,746 | -0.16(-1.61%) |
Nov 17, 2016 | 9.648 | 10.02 | 9.648 | 9.799 | 613,547 | +0.11(+1.16%) |
Nov 16, 2016 | 9.603 | 9.716 | 9.506 | 9.686 | 508,475 | -0.02(-0.15%) |
Nov 15, 2016 | 9.528 | 9.776 | 9.393 | 9.701 | 852,859 | +0.33(+3.53%) |
Nov 14, 2016 | 9.491 | 9.694 | 9.055 | 9.370 | 649,179 | -0.14(-1.42%) |
Nov 11, 2016 | 9.656 | 9.709 | 9.385 | 9.506 | 530,176 | -0.17(-1.79%) |
Nov 10, 2016 | 9.829 | 9.844 | 9.656 | 9.678 | 698,098 | -0.08(-0.85%) |
Nov 09, 2016 | 9.678 | 10.01 | 9.468 | 9.761 | 1,192,159 | +0.17(+1.72%) |
Nov 08, 2016 | 9.648 | 9.663 | 9.378 | 9.596 | 570,411 | -0.02(-0.16%) |
Nov 07, 2016 | 9.844 | 9.866 | 9.393 | 9.611 | 393,339 | -0.04(-0.39%) |
Nov 04, 2016 | 9.408 | 9.761 | 9.325 | 9.648 | 467,057 | +0.22(+2.31%) |
Nov 03, 2016 | 9.408 | 9.479 | 9.378 | 9.431 | 464,904 | +0.05(+0.48%) |
Nov 02, 2016 | 9.686 | 9.686 | 9.310 | 9.385 | 260,869 | -0.23(-2.35%) |
Nov 01, 2016 | 9.784 | 9.806 | 9.600 | 9.611 | 347,140 | -0.06(-0.62%) |
Oct 31, 2016 | 9.776 | 9.814 | 9.633 | 9.671 | 257,622 | -0.17(-1.68%) |
Oct 28, 2016 | 9.799 | 9.881 | 9.663 | 9.836 | 581,637 | +0.05(+0.54%) |
Oct 27, 2016 | 10.14 | 10.15 | 9.739 | 9.784 | 248,382 | -0.12(-1.21%) |
Oct 26, 2016 | 10.27 | 10.31 | 9.866 | 9.904 | 363,671 | -0.37(-3.58%) |
Oct 25, 2016 | 10.37 | 10.49 | 10.27 | 10.27 | 715,489 | -0.05(-0.51%) |
Oct 24, 2016 | 10.15 | 10.34 | 10.11 | 10.32 | 661,293 | +0.22(+2.16%) |
Oct 21, 2016 | 10.26 | 10.26 | 9.938 | 10.11 | 595,165 | -0.15(-1.47%) |
Oct 20, 2016 | 10.72 | 10.76 | 10.18 | 10.26 | 494,125 | -0.50(-4.61%) |
Oct 19, 2016 | 11.05 | 11.13 | 10.66 | 10.75 | 1,533,627 | -0.35(-3.11%) |
Oct 18, 2016 | 11.04 | 11.20 | 10.85 | 11.10 | 376,450 | +0.22(+2.00%) |
Oct 17, 2016 | 11.22 | 11.23 | 10.87 | 10.88 | 228,317 | -0.36(-3.21%) |
Oct 14, 2016 | 11.12 | 11.28 | 11.12 | 11.24 | 440,399 | +0.17(+1.49%) |
Oct 13, 2016 | 10.91 | 11.16 | 10.81 | 11.08 | 348,343 | +0.14(+1.24%) |
Oct 12, 2016 | 10.66 | 10.98 | 10.60 | 10.94 | 397,083 | +0.26(+2.46%) |
Oct 11, 2016 | 10.53 | 10.68 | 10.45 | 10.68 | 187,286 | +0.09(+0.85%) |
Oct 10, 2016 | 10.55 | 10.63 | 10.38 | 10.59 | 397,412 | +0.23(+2.18%) |
Oct 07, 2016 | 10.78 | 10.82 | 10.35 | 10.36 | 285,475 | -0.42(-3.90%) |
Oct 06, 2016 | 11.20 | 11.26 | 10.69 | 10.78 | 350,288 | -0.42(-3.76%) |
Oct 05, 2016 | 11.29 | 11.30 | 11.16 | 11.20 | 310,183 | -0.07(-0.60%) |
Oct 04, 2016 | 11.13 | 11.29 | 11.12 | 11.27 | 523,127 | +0.14(+1.21%) |
Oct 03, 2016 | 10.99 | 11.27 | 10.97 | 11.14 | 474,711 | +0.14(+1.23%) |
Sep 30, 2016 | 11.16 | 11.26 | 10.96 | 11.00 | 514,067 | -0.03(-0.27%) |
Sep 29, 2016 | 11.53 | 11.53 | 10.97 | 11.03 | 709,679 | -0.47(-4.05%) |
Sep 28, 2016 | 11.61 | 11.65 | 11.46 | 11.50 | 482,797 | -0.16(-1.35%) |
Sep 27, 2016 | 11.74 | 11.81 | 11.59 | 11.65 | 131,260 | -0.12(-1.02%) |
Sep 26, 2016 | 11.92 | 11.97 | 11.76 | 11.78 | 913,377 | -0.11(-0.95%) |
Sep 23, 2016 | 11.98 | 12.04 | 11.88 | 11.89 | 824,708 | -0.07(-0.57%) |
Sep 22, 2016 | 11.93 | 12.15 | 11.88 | 11.96 | 751,388 | +0.15(+1.27%) |
Sep 21, 2016 | 11.71 | 11.82 | 11.59 | 11.81 | 626,346 | +0.23(+1.95%) |
Sep 20, 2016 | 11.68 | 11.72 | 11.32 | 11.58 | 564,593 | -0.11(-0.96%) |
Sep 19, 2016 | 11.77 | 11.80 | 11.61 | 11.69 | 547,688 | +0.07(+0.58%) |
Sep 16, 2016 | 11.70 | 11.78 | 11.54 | 11.62 | 779,542 | -0.17(-1.40%) |
Sep 15, 2016 | 11.41 | 11.80 | 11.32 | 11.79 | 947,728 | +0.41(+3.56%) |
Sep 14, 2016 | 11.29 | 11.44 | 11.12 | 11.38 | 487,398 | +0.03(+0.27%) |
Sep 13, 2016 | 11.17 | 11.40 | 11.08 | 11.35 | 613,677 | +0.11(+0.94%) |
Sep 12, 2016 | 11.13 | 11.32 | 10.90 | 11.25 | 632,194 | -0.11(-0.93%) |
Sep 09, 2016 | 11.51 | 11.62 | 11.34 | 11.35 | 703,896 | -0.30(-2.58%) |
Sep 08, 2016 | 11.61 | 11.67 | 11.47 | 11.65 | 302,906 | +0.07(+0.58%) |
Sep 07, 2016 | 11.38 | 11.59 | 11.14 | 11.59 | 1,156,150 | +0.18(+1.58%) |
Sep 06, 2016 | 11.38 | 11.50 | 11.21 | 11.41 | 758,777 | -0.03(-0.26%) |
Sep 02, 2016 | 11.30 | 11.44 | 11.44 | 11.44 | 345,870 | +0.21(+1.87%) |
Sep 01, 2016 | 10.96 | 11.26 | 10.89 | 11.23 | 556,362 | +0.32(+2.89%) |
Aug 31, 2016 | 10.67 | 10.92 | 10.67 | 10.91 | 507,599 | +0.17(+1.61%) |
Aug 30, 2016 | 10.91 | 10.99 | 10.67 | 10.74 | 276,765 | -0.14(-1.24%) |
Aug 29, 2016 | 10.59 | 10.88 | 10.47 | 10.87 | 324,666 | +0.29(+2.70%) |
Aug 26, 2016 | 10.56 | 10.66 | 10.45 | 10.59 | 446,512 | -0.01(-0.07%) |
Aug 25, 2016 | 10.35 | 10.61 | 10.35 | 10.60 | 449,139 | +0.20(+1.95%) |
Aug 24, 2016 | 10.38 | 10.45 | 10.24 | 10.39 | 595,405 | +0.00(+0.00%) |
Aug 23, 2016 | 10.10 | 10.44 | 10.10 | 10.39 | 529,619 | +0.33(+3.31%) |
Aug 22, 2016 | 9.889 | 10.08 | 9.867 | 10.06 | 323,833 | +0.01(+0.07%) |
Aug 19, 2016 | 9.897 | 10.08 | 9.815 | 10.05 | 367,721 | +0.05(+0.52%) |
Aug 18, 2016 | 10.06 | 10.10 | 9.867 | 10.00 | 551,607 | -0.07(-0.73%) |
Aug 17, 2016 | 9.949 | 10.14 | 9.786 | 10.07 | 569,988 | +0.10(+0.96%) |
Aug 16, 2016 | 9.490 | 10.00 | 9.431 | 9.978 | 850,623 | +0.49(+5.14%) |
Aug 15, 2016 | 9.142 | 9.520 | 9.142 | 9.490 | 486,613 | +0.36(+3.89%) |
Aug 12, 2016 | 8.750 | 9.172 | 8.750 | 9.135 | 413,667 | +0.39(+4.48%) |
Aug 11, 2016 | 8.898 | 9.305 | 8.580 | 8.743 | 1,217,892 | -0.10(-1.09%) |
Aug 10, 2016 | 9.238 | 9.312 | 8.706 | 8.839 | 411,884 | -0.27(-3.00%) |
Aug 09, 2016 | 9.275 | 9.364 | 9.105 | 9.113 | 183,550 | -0.16(-1.75%) |
Aug 08, 2016 | 9.172 | 9.298 | 9.061 | 9.275 | 524,712 | +0.26(+2.87%) |
Aug 05, 2016 | 8.898 | 9.109 | 8.876 | 9.017 | 335,880 | +0.18(+2.09%) |
Aug 04, 2016 | 8.602 | 8.883 | 8.329 | 8.832 | 399,653 | +0.17(+1.96%) |
Aug 03, 2016 | 8.499 | 8.817 | 8.440 | 8.662 | 472,238 | +0.18(+2.09%) |
Aug 02, 2016 | 8.765 | 8.928 | 8.462 | 8.484 | 323,896 | -0.25(-2.88%) |
Aug 01, 2016 | 8.802 | 8.941 | 8.699 | 8.736 | 178,226 | -0.06(-0.67%) |
Jul 29, 2016 | 8.662 | 8.846 | 8.654 | 8.795 | 231,845 | +0.10(+1.11%) |
Jul 28, 2016 | 8.824 | 8.861 | 8.662 | 8.699 | 138,792 | -0.18(-2.00%) |
Jul 27, 2016 | 8.721 | 8.965 | 8.721 | 8.876 | 248,736 | +0.18(+2.13%) |
Jul 26, 2016 | 8.772 | 8.883 | 8.669 | 8.691 | 368,458 | -0.12(-1.34%) |
Jul 25, 2016 | 8.839 | 8.981 | 8.654 | 8.809 | 395,531 | -0.04(-0.50%) |
Jul 22, 2016 | 8.772 | 9.068 | 8.721 | 8.854 | 284,056 | +0.09(+1.01%) |
Jul 21, 2016 | 8.943 | 9.009 | 8.736 | 8.765 | 232,268 | -0.18(-2.07%) |
Jul 20, 2016 | 8.883 | 9.017 | 8.829 | 8.950 | 328,028 | +0.04(+0.50%) |
Jul 19, 2016 | 8.965 | 9.083 | 8.809 | 8.906 | 585,937 | -0.12(-1.31%) |
Jul 18, 2016 | 8.809 | 9.157 | 8.802 | 9.024 | 837,272 | +0.01(+0.16%) |
Jul 15, 2016 | 9.061 | 9.224 | 8.994 | 9.009 | 693,710 | -0.04(-0.49%) |
Jul 14, 2016 | 9.468 | 9.571 | 9.039 | 9.054 | 661,293 | -0.26(-2.78%) |
Jul 13, 2016 | 9.586 | 9.608 | 9.209 | 9.312 | 364,224 | -0.27(-2.78%) |
Jul 12, 2016 | 9.719 | 9.843 | 9.571 | 9.579 | 254,724 | -0.04(-0.38%) |
Jul 11, 2016 | 9.564 | 9.711 | 9.522 | 9.616 | 222,645 | +0.09(+0.93%) |
Jul 08, 2016 | 9.616 | 9.364 | 9.431 | 9.527 | 558,581 | +0.16(+1.74%) |
Jul 07, 2016 | 9.468 | 9.497 | 9.187 | 9.364 | 368,971 | +0.21(+2.26%) |
Jul 05, 2016 | 9.601 | 9.601 | 9.061 | 9.157 | 578,869 | -0.53(-5.42%) |