Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.71 | 14.93 | 14.46 | 14.60 | 41,579 | -0.18(-1.22%) |
Jun 29, 2017 | 14.80 | 14.90 | 14.32 | 14.78 | 57,202 | -0.25(-1.65%) |
Jun 28, 2017 | 14.74 | 15.29 | 14.51 | 15.02 | 33,104 | +0.26(+1.74%) |
Jun 27, 2017 | 14.96 | 14.96 | 14.53 | 14.77 | 28,444 | +0.00(+0.00%) |
Jun 26, 2017 | 15.43 | 15.49 | 14.67 | 14.77 | 11,517 | -0.74(-4.79%) |
Jun 23, 2017 | 15.25 | 15.59 | 15.18 | 15.51 | 114,647 | +0.30(+2.00%) |
Jun 22, 2017 | 15.46 | 15.52 | 15.08 | 15.20 | 18,918 | -0.29(-1.84%) |
Jun 21, 2017 | 14.48 | 15.51 | 14.30 | 15.49 | 31,922 | +0.99(+6.82%) |
Jun 20, 2017 | 14.77 | 14.91 | 14.44 | 14.50 | 14,415 | -0.28(-1.87%) |
Jun 19, 2017 | 14.91 | 15.20 | 14.76 | 14.78 | 20,929 | -0.01(-0.06%) |
Jun 16, 2017 | 14.37 | 14.86 | 14.27 | 14.79 | 35,973 | +0.16(+1.11%) |
Jun 15, 2017 | 14.87 | 14.90 | 14.41 | 14.62 | 15,852 | +0.11(+0.79%) |
Jun 14, 2017 | 14.87 | 15.19 | 14.44 | 14.51 | 17,955 | -0.44(-2.93%) |
Jun 13, 2017 | 14.63 | 14.99 | 14.46 | 14.95 | 39,270 | +0.33(+2.28%) |
Jun 12, 2017 | 15.46 | 15.51 | 14.43 | 14.61 | 41,258 | -1.19(-7.53%) |
Jun 09, 2017 | 15.80 | 16.03 | 15.49 | 15.80 | 14,776 | -0.14(-0.89%) |
Jun 08, 2017 | 16.06 | 16.08 | 15.56 | 15.95 | 14,520 | -0.06(-0.36%) |
Jun 07, 2017 | 16.05 | 16.18 | 15.95 | 16.00 | 13,164 | +0.05(+0.30%) |
Jun 06, 2017 | 15.57 | 16.03 | 15.50 | 15.96 | 29,325 | +0.39(+2.51%) |
Jun 05, 2017 | 16.28 | 16.28 | 15.48 | 15.57 | 25,363 | -0.25(-1.56%) |
Jun 02, 2017 | 15.84 | 16.01 | 15.57 | 15.81 | 32,084 | -0.03(-0.18%) |
Jun 01, 2017 | 15.98 | 16.17 | 15.81 | 15.84 | 20,493 | -0.10(-0.60%) |
May 31, 2017 | 15.52 | 16.16 | 15.41 | 15.94 | 96,894 | +0.39(+2.51%) |
May 30, 2017 | 15.58 | 15.67 | 15.45 | 15.55 | 40,289 | +0.02(+0.12%) |
May 26, 2017 | 15.33 | 15.54 | 15.33 | 15.53 | 22,160 | +0.13(+0.87%) |
May 25, 2017 | 15.78 | 15.78 | 15.17 | 15.39 | 19,640 | -0.42(-2.65%) |
May 24, 2017 | 16.03 | 16.03 | 15.47 | 15.81 | 18,557 | -0.14(-0.89%) |
May 23, 2017 | 16.13 | 16.41 | 15.70 | 15.96 | 61,614 | -0.16(-1.00%) |
May 22, 2017 | 14.89 | 16.18 | 14.89 | 16.12 | 55,898 | +1.27(+8.59%) |
May 19, 2017 | 14.74 | 14.93 | 14.40 | 14.84 | 18,436 | +0.13(+0.91%) |
May 18, 2017 | 14.71 | 15.20 | 14.53 | 14.71 | 35,518 | +0.05(+0.32%) |
May 17, 2017 | 14.65 | 14.96 | 14.28 | 14.66 | 48,664 | -0.10(-0.65%) |
May 16, 2017 | 14.69 | 14.89 | 14.50 | 14.76 | 63,660 | +0.06(+0.39%) |
May 15, 2017 | 14.62 | 14.85 | 14.19 | 14.70 | 20,164 | +0.05(+0.32%) |
May 12, 2017 | 15.06 | 15.06 | 14.31 | 14.65 | 50,413 | -0.67(-4.35%) |
May 11, 2017 | 17.17 | 17.17 | 14.94 | 15.32 | 42,513 | +0.03(+0.19%) |
May 10, 2017 | 14.44 | 15.40 | 14.37 | 15.29 | 62,370 | +0.93(+6.49%) |
May 09, 2017 | 14.37 | 14.48 | 14.13 | 14.36 | 31,128 | -0.03(-0.20%) |
May 08, 2017 | 14.99 | 15.04 | 14.37 | 14.39 | 22,329 | -0.62(-4.12%) |
May 05, 2017 | 15.01 | 15.15 | 14.99 | 15.00 | 17,606 | -0.08(-0.50%) |
May 04, 2017 | 15.09 | 15.16 | 14.99 | 15.08 | 12,308 | -0.06(-0.38%) |
May 03, 2017 | 15.15 | 15.26 | 14.99 | 15.14 | 11,077 | -0.23(-1.49%) |
May 02, 2017 | 15.22 | 15.56 | 15.22 | 15.37 | 58,960 | +0.03(+0.19%) |
May 01, 2017 | 15.05 | 15.39 | 14.48 | 15.34 | 23,617 | +0.29(+1.96%) |
Apr 28, 2017 | 15.64 | 15.64 | 14.86 | 15.04 | 63,987 | -0.48(-3.07%) |
Apr 27, 2017 | 15.58 | 15.68 | 15.23 | 15.52 | 45,802 | +0.01(+0.06%) |
Apr 26, 2017 | 15.70 | 15.96 | 15.39 | 15.51 | 33,508 | -0.20(-1.27%) |
Apr 25, 2017 | 16.25 | 16.31 | 15.66 | 15.71 | 45,656 | -0.58(-3.56%) |
Apr 24, 2017 | 15.40 | 16.97 | 15.40 | 16.29 | 57,871 | +0.98(+6.40%) |
Apr 21, 2017 | 15.27 | 15.31 | 15.00 | 15.31 | 28,350 | +0.05(+0.31%) |
Apr 20, 2017 | 15.26 | 15.30 | 15.17 | 15.26 | 26,786 | +0.06(+0.38%) |
Apr 19, 2017 | 15.31 | 15.66 | 15.16 | 15.20 | 17,464 | -0.09(-0.56%) |
Apr 18, 2017 | 15.29 | 15.30 | 15.10 | 15.29 | 13,736 | +0.05(+0.31%) |
Apr 17, 2017 | 15.37 | 15.37 | 14.98 | 15.24 | 32,961 | -0.03(-0.19%) |
Apr 13, 2017 | 15.07 | 15.29 | 14.80 | 15.27 | 14,739 | +0.06(+0.38%) |
Apr 12, 2017 | 15.37 | 15.37 | 15.00 | 15.21 | 18,508 | -0.08(-0.50%) |
Apr 11, 2017 | 15.64 | 15.64 | 14.80 | 15.29 | 33,323 | -0.18(-1.17%) |
Apr 10, 2017 | 15.17 | 15.52 | 14.96 | 15.47 | 65,106 | +0.36(+2.39%) |
Apr 07, 2017 | 14.97 | 15.22 | 14.70 | 15.11 | 30,516 | +0.15(+1.02%) |
Apr 06, 2017 | 14.86 | 15.10 | 14.77 | 14.96 | 23,333 | +0.16(+1.09%) |
Apr 05, 2017 | 14.84 | 15.07 | 14.69 | 14.80 | 37,547 | -0.09(-0.58%) |
Apr 04, 2017 | 14.93 | 15.01 | 14.68 | 14.88 | 22,127 | -0.05(-0.32%) |
Apr 03, 2017 | 15.20 | 15.20 | 14.76 | 14.93 | 19,375 | +0.09(+0.58%) |
Mar 31, 2017 | 14.52 | 15.05 | 14.32 | 14.84 | 24,662 | +0.41(+2.83%) |
Mar 30, 2017 | 14.65 | 14.68 | 14.42 | 14.43 | 57,707 | -0.15(-1.04%) |
Mar 29, 2017 | 14.82 | 14.82 | 14.40 | 14.59 | 34,067 | -0.09(-0.58%) |
Mar 28, 2017 | 15.02 | 15.03 | 14.55 | 14.67 | 37,611 | -0.39(-2.59%) |
Mar 27, 2017 | 14.60 | 15.10 | 14.31 | 15.06 | 25,795 | +0.33(+2.26%) |
Mar 24, 2017 | 14.87 | 14.89 | 14.55 | 14.73 | 10,590 | -0.10(-0.64%) |
Mar 23, 2017 | 14.70 | 14.84 | 14.66 | 14.82 | 27,593 | +0.29(+2.03%) |
Mar 22, 2017 | 14.44 | 14.60 | 13.98 | 14.53 | 33,730 | +0.20(+1.39%) |
Mar 21, 2017 | 14.74 | 14.93 | 14.30 | 14.33 | 27,901 | -0.41(-2.78%) |
Mar 20, 2017 | 14.30 | 14.97 | 14.18 | 14.74 | 116,183 | +0.62(+4.38%) |
Mar 17, 2017 | 13.86 | 14.44 | 13.60 | 14.12 | 68,544 | +0.40(+2.91%) |
Mar 16, 2017 | 13.45 | 13.93 | 13.32 | 13.72 | 66,838 | +0.35(+2.63%) |
Mar 15, 2017 | 13.32 | 13.61 | 13.15 | 13.37 | 19,560 | +0.16(+1.22%) |
Mar 14, 2017 | 13.24 | 13.32 | 12.65 | 13.21 | 52,924 | +0.15(+1.17%) |
Mar 13, 2017 | 13.16 | 14.50 | 12.84 | 13.05 | 136,186 | +0.45(+3.55%) |
Mar 10, 2017 | 12.69 | 12.73 | 12.58 | 12.61 | 19,763 | -0.06(-0.45%) |
Mar 09, 2017 | 12.61 | 12.96 | 12.59 | 12.66 | 9,953 | -0.07(-0.52%) |
Mar 08, 2017 | 12.55 | 13.13 | 12.55 | 12.73 | 29,946 | +0.16(+1.29%) |
Mar 07, 2017 | 12.60 | 12.68 | 12.54 | 12.57 | 10,765 | -0.04(-0.30%) |
Mar 06, 2017 | 12.59 | 12.64 | 12.51 | 12.61 | 19,141 | +0.02(+0.15%) |
Mar 03, 2017 | 12.63 | 12.66 | 12.56 | 12.59 | 21,597 | -0.05(-0.38%) |
Mar 02, 2017 | 12.55 | 12.70 | 12.51 | 12.64 | 32,093 | +0.03(+0.23%) |
Mar 01, 2017 | 12.61 | 12.69 | 12.57 | 12.61 | 12,774 | +0.08(+0.61%) |
Feb 28, 2017 | 12.54 | 12.57 | 12.42 | 12.53 | 34,610 | -0.03(-0.23%) |
Feb 27, 2017 | 12.49 | 12.56 | 12.40 | 12.56 | 16,562 | +0.04(+0.30%) |
Feb 24, 2017 | 12.37 | 12.56 | 12.37 | 12.52 | 9,379 | +0.12(+1.00%) |
Feb 23, 2017 | 12.46 | 12.64 | 12.29 | 12.40 | 21,892 | -0.01(-0.08%) |
Feb 22, 2017 | 12.59 | 12.59 | 12.35 | 12.41 | 36,283 | -0.26(-2.03%) |
Feb 21, 2017 | 12.52 | 12.83 | 12.52 | 12.66 | 19,126 | +0.08(+0.61%) |
Feb 17, 2017 | 12.59 | 12.59 | 12.59 | 0 | +0.18(+1.46%) | |
Feb 16, 2017 | 12.37 | 12.45 | 12.37 | 12.41 | 17,113 | -0.04(-0.31%) |
Feb 15, 2017 | 12.56 | 12.56 | 12.37 | 12.45 | 51,941 | -0.11(-0.91%) |
Feb 14, 2017 | 12.22 | 12.61 | 12.14 | 12.56 | 31,809 | +0.53(+4.43%) |
Feb 13, 2017 | 12.45 | 12.45 | 11.85 | 12.03 | 104,626 | -0.34(-2.77%) |
Feb 10, 2017 | 12.41 | 12.42 | 12.34 | 12.37 | 38,608 | -0.02(-0.15%) |
Feb 09, 2017 | 12.39 | 12.44 | 12.37 | 12.39 | 30,007 | -0.06(-0.46%) |
Feb 08, 2017 | 12.35 | 12.51 | 12.35 | 12.45 | 36,415 | +0.05(+0.38%) |
Feb 07, 2017 | 12.33 | 12.42 | 12.27 | 12.40 | 38,233 | -0.02(-0.15%) |
Feb 06, 2017 | 12.25 | 12.50 | 12.25 | 12.42 | 44,805 | +0.05(+0.38%) |
Feb 03, 2017 | 12.38 | 12.48 | 12.35 | 12.37 | 27,247 | +0.01(+0.08%) |
Feb 02, 2017 | 12.45 | 12.52 | 12.35 | 12.36 | 35,128 | -0.13(-1.07%) |
Feb 01, 2017 | 12.68 | 12.68 | 12.42 | 12.49 | 25,608 | -0.14(-1.13%) |
Jan 31, 2017 | 12.58 | 12.67 | 12.54 | 12.64 | 27,286 | -0.01(-0.08%) |
Jan 30, 2017 | 12.70 | 12.70 | 12.47 | 12.64 | 78,644 | +0.08(+0.61%) |
Jan 27, 2017 | 12.56 | 12.63 | 12.43 | 12.57 | 7,085 | -0.06(-0.45%) |
Jan 26, 2017 | 12.54 | 12.77 | 12.48 | 12.63 | 23,108 | +0.07(+0.53%) |
Jan 25, 2017 | 12.27 | 12.60 | 12.21 | 12.56 | 35,432 | +0.32(+2.64%) |
Jan 24, 2017 | 12.51 | 12.51 | 12.23 | 12.24 | 34,237 | -0.23(-1.83%) |
Jan 23, 2017 | 12.51 | 12.57 | 12.41 | 12.46 | 33,521 | -0.03(-0.23%) |
Jan 20, 2017 | 12.27 | 12.51 | 12.23 | 12.49 | 31,027 | +0.16(+1.31%) |
Jan 19, 2017 | 12.32 | 12.36 | 12.23 | 12.33 | 41,795 | -0.03(-0.23%) |
Jan 18, 2017 | 12.40 | 12.46 | 12.13 | 12.36 | 31,687 | -0.06(-0.46%) |
Jan 17, 2017 | 12.41 | 12.55 | 11.71 | 12.42 | 58,743 | +0.09(+0.69%) |
Jan 13, 2017 | 12.33 | 12.33 | 12.33 | 0 | +0.13(+1.09%) | |
Jan 12, 2017 | 12.01 | 12.22 | 11.82 | 12.20 | 36,263 | +0.07(+0.55%) |
Jan 11, 2017 | 11.89 | 12.29 | 11.89 | 12.13 | 29,813 | +0.11(+0.95%) |
Jan 10, 2017 | 12.37 | 12.42 | 11.89 | 12.02 | 64,399 | -0.48(-3.81%) |
Jan 09, 2017 | 12.23 | 12.84 | 11.73 | 12.49 | 74,688 | +0.16(+1.31%) |
Jan 06, 2017 | 12.43 | 12.54 | 12.25 | 12.33 | 58,506 | -0.05(-0.38%) |
Jan 05, 2017 | 12.57 | 12.84 | 12.23 | 12.38 | 26,510 | -0.20(-1.59%) |
Jan 04, 2017 | 11.89 | 12.64 | 11.69 | 12.58 | 56,261 | +0.72(+6.10%) |
Jan 03, 2017 | 11.85 | 11.94 | 11.45 | 11.86 | 71,019 | +0.20(+1.71%) |
Dec 30, 2016 | 11.66 | 11.66 | 11.66 | 0 | -0.65(-5.26%) | |
Dec 29, 2016 | 11.95 | 12.40 | 11.86 | 12.30 | 99,905 | +0.39(+3.27%) |
Dec 28, 2016 | 12.72 | 12.72 | 11.80 | 11.91 | 52,691 | -0.66(-5.22%) |
Dec 27, 2016 | 12.49 | 13.08 | 12.35 | 12.57 | 40,653 | +0.13(+1.07%) |
Dec 23, 2016 | 12.44 | 12.44 | 12.44 | 0 | +0.12(+1.00%) | |
Dec 22, 2016 | 12.40 | 12.67 | 11.92 | 12.31 | 65,287 | +0.19(+1.57%) |
Dec 21, 2016 | 11.49 | 12.63 | 11.33 | 12.12 | 200,961 | +0.64(+5.55%) |
Dec 20, 2016 | 11.98 | 12.04 | 11.33 | 11.48 | 87,150 | -0.41(-3.44%) |
Dec 19, 2016 | 12.42 | 12.46 | 11.56 | 11.89 | 124,305 | -0.29(-2.34%) |
Dec 16, 2016 | 12.59 | 13.18 | 11.89 | 12.18 | 99,616 | -0.29(-2.29%) |
Dec 15, 2016 | 12.64 | 13.16 | 12.25 | 12.46 | 64,435 | -0.14(-1.13%) |
Dec 14, 2016 | 13.20 | 13.53 | 12.25 | 12.61 | 109,090 | -0.47(-3.57%) |
Dec 13, 2016 | 12.22 | 13.18 | 12.01 | 13.07 | 34,889 | +0.83(+6.76%) |
Dec 12, 2016 | 12.99 | 13.28 | 11.93 | 12.25 | 94,514 | -0.63(-4.88%) |
Dec 09, 2016 | 13.67 | 13.92 | 12.77 | 12.87 | 108,795 | -0.82(-5.98%) |
Dec 08, 2016 | 13.81 | 14.01 | 13.28 | 13.69 | 30,158 | -0.08(-0.55%) |
Dec 07, 2016 | 13.62 | 14.17 | 13.25 | 13.77 | 14,189 | +0.12(+0.91%) |
Dec 06, 2016 | 14.02 | 14.02 | 13.52 | 13.64 | 13,739 | -0.13(-0.97%) |
Dec 05, 2016 | 13.64 | 13.95 | 13.30 | 13.78 | 27,815 | +0.21(+1.54%) |
Dec 02, 2016 | 13.32 | 14.14 | 12.94 | 13.57 | 24,763 | +0.10(+0.71%) |
Dec 01, 2016 | 13.74 | 14.05 | 13.27 | 13.47 | 27,534 | -0.34(-2.48%) |
Nov 30, 2016 | 13.30 | 14.16 | 13.18 | 13.82 | 33,091 | +0.48(+3.57%) |
Nov 29, 2016 | 13.69 | 14.06 | 13.21 | 13.34 | 20,635 | -0.44(-3.18%) |
Nov 28, 2016 | 14.03 | 14.16 | 13.63 | 13.78 | 18,270 | -0.02(-0.14%) |
Nov 25, 2016 | 13.54 | 13.96 | 13.50 | 13.80 | 10,354 | +0.42(+3.13%) |
Nov 23, 2016 | 13.38 | 13.38 | 13.38 | 0 | -0.46(-3.30%) | |
Nov 22, 2016 | 13.41 | 13.95 | 13.03 | 13.83 | 32,858 | +0.39(+2.90%) |
Nov 21, 2016 | 13.22 | 13.87 | 13.22 | 13.44 | 35,881 | +0.35(+2.69%) |
Nov 18, 2016 | 12.14 | 13.31 | 11.90 | 13.09 | 63,666 | +1.22(+10.26%) |
Nov 17, 2016 | 12.75 | 13.52 | 11.42 | 11.87 | 196,077 | -1.00(-7.76%) |
Nov 16, 2016 | 13.93 | 13.93 | 12.74 | 12.87 | 165,629 | -1.42(-9.92%) |
Nov 15, 2016 | 14.37 | 14.37 | 14.19 | 14.29 | 9,377 | -0.07(-0.46%) |
Nov 14, 2016 | 14.67 | 14.67 | 13.87 | 14.36 | 35,156 | -0.10(-0.72%) |
Nov 11, 2016 | 13.91 | 14.46 | 12.90 | 14.46 | 27,246 | +0.60(+4.32%) |
Nov 10, 2016 | 14.99 | 15.08 | 13.45 | 13.86 | 36,666 | -0.53(-3.70%) |
Nov 09, 2016 | 12.60 | 14.40 | 12.59 | 14.40 | 18,691 | +1.75(+13.84%) |
Nov 08, 2016 | 12.27 | 12.66 | 12.24 | 12.64 | 8,946 | +0.36(+2.94%) |
Nov 07, 2016 | 12.03 | 12.32 | 12.00 | 12.28 | 5,966 | +0.10(+0.86%) |
Nov 04, 2016 | 12.02 | 12.56 | 11.97 | 12.18 | 7,039 | -0.13(-1.08%) |
Nov 03, 2016 | 12.35 | 12.35 | 12.29 | 12.31 | 3,006 | +0.09(+0.70%) |
Nov 02, 2016 | 12.25 | 12.29 | 12.13 | 12.23 | 10,773 | -0.04(-0.31%) |
Nov 01, 2016 | 12.09 | 12.34 | 11.74 | 12.26 | 14,088 | +0.51(+4.37%) |
Oct 31, 2016 | 11.85 | 11.93 | 11.74 | 11.75 | 6,419 | -0.05(-0.40%) |
Oct 28, 2016 | 11.85 | 12.19 | 11.80 | 11.80 | 3,620 | +0.05(+0.40%) |
Oct 27, 2016 | 11.86 | 11.86 | 11.75 | 11.75 | 6,875 | -0.11(-0.96%) |
Oct 26, 2016 | 12.14 | 12.16 | 11.84 | 11.86 | 6,163 | -0.50(-4.08%) |
Oct 25, 2016 | 12.75 | 13.11 | 12.30 | 12.37 | 10,766 | -0.46(-3.56%) |
Oct 24, 2016 | 12.80 | 12.84 | 12.68 | 12.83 | 5,324 | +0.15(+1.20%) |
Oct 21, 2016 | 11.91 | 12.94 | 11.91 | 12.67 | 16,970 | +0.64(+5.30%) |
Oct 20, 2016 | 11.82 | 12.12 | 11.82 | 12.04 | 7,457 | +0.14(+1.20%) |
Oct 19, 2016 | 11.89 | 11.93 | 11.85 | 11.89 | 5,628 | +0.01(+0.08%) |
Oct 18, 2016 | 11.99 | 11.99 | 11.84 | 11.88 | 9,802 | -0.01(-0.08%) |
Oct 17, 2016 | 11.71 | 11.96 | 11.52 | 11.89 | 19,029 | +0.28(+2.38%) |
Oct 14, 2016 | 11.75 | 11.85 | 11.61 | 11.62 | 8,451 | +0.01(+0.08%) |
Oct 13, 2016 | 11.58 | 11.85 | 11.46 | 11.61 | 23,969 | -0.07(-0.57%) |
Oct 12, 2016 | 11.98 | 11.98 | 11.61 | 11.67 | 14,765 | -0.03(-0.24%) |
Oct 11, 2016 | 11.69 | 11.77 | 11.56 | 11.70 | 9,261 | -0.12(-1.05%) |
Oct 10, 2016 | 11.86 | 11.86 | 11.47 | 11.83 | 84,493 | -0.01(-0.08%) |
Oct 07, 2016 | 11.87 | 12.09 | 11.75 | 11.84 | 19,992 | -0.06(-0.48%) |
Oct 06, 2016 | 11.76 | 11.94 | 11.58 | 11.89 | 15,277 | +0.03(+0.24%) |
Oct 05, 2016 | 12.07 | 12.40 | 11.67 | 11.86 | 22,385 | -0.16(-1.35%) |
Oct 04, 2016 | 12.25 | 12.29 | 11.93 | 12.03 | 31,156 | -0.21(-1.71%) |
Oct 03, 2016 | 11.42 | 12.34 | 11.42 | 12.24 | 25,152 | +0.80(+6.99%) |
Sep 30, 2016 | 11.52 | 11.76 | 11.32 | 11.44 | 16,540 | -0.13(-1.15%) |
Sep 29, 2016 | 11.56 | 11.88 | 11.47 | 11.57 | 9,584 | +0.01(+0.08%) |
Sep 28, 2016 | 11.82 | 11.93 | 11.49 | 11.56 | 9,328 | -0.33(-2.80%) |
Sep 27, 2016 | 12.30 | 12.33 | 11.77 | 11.89 | 17,676 | -0.36(-2.95%) |
Sep 26, 2016 | 12.81 | 12.84 | 12.12 | 12.25 | 9,658 | -0.58(-4.52%) |
Sep 23, 2016 | 13.37 | 13.54 | 12.83 | 12.84 | 19,979 | -0.38(-2.88%) |
Sep 22, 2016 | 12.91 | 13.22 | 12.91 | 13.22 | 20,835 | +0.32(+2.51%) |
Sep 21, 2016 | 12.68 | 13.15 | 12.56 | 12.89 | 12,368 | +0.24(+1.88%) |
Sep 20, 2016 | 12.52 | 12.68 | 12.45 | 12.65 | 14,463 | +0.23(+1.84%) |
Sep 19, 2016 | 12.58 | 12.62 | 12.18 | 12.43 | 13,017 | -0.01(-0.08%) |
Sep 16, 2016 | 12.87 | 13.48 | 12.34 | 12.44 | 94,225 | -0.36(-2.83%) |
Sep 15, 2016 | 12.41 | 13.19 | 12.40 | 12.80 | 27,634 | +0.50(+4.10%) |
Sep 14, 2016 | 13.42 | 13.81 | 12.27 | 12.29 | 26,286 | -1.07(-7.98%) |
Sep 13, 2016 | 14.38 | 14.80 | 13.31 | 13.36 | 26,461 | -1.16(-7.99%) |
Sep 12, 2016 | 14.89 | 15.16 | 13.80 | 14.52 | 51,158 | -0.40(-2.68%) |
Sep 09, 2016 | 15.18 | 15.22 | 14.73 | 14.92 | 281,607 | -0.29(-1.88%) |
Sep 08, 2016 | 14.38 | 15.36 | 14.38 | 15.20 | 31,978 | +1.21(+8.63%) |
Sep 07, 2016 | 13.70 | 14.13 | 13.69 | 14.00 | 22,777 | +0.27(+1.94%) |
Sep 06, 2016 | 12.44 | 13.96 | 12.34 | 13.73 | 32,893 | +1.27(+10.24%) |
Sep 02, 2016 | 12.33 | 12.45 | 12.45 | 12.45 | 2,417 | +0.28(+2.27%) |
Sep 01, 2016 | 12.01 | 12.55 | 11.95 | 12.18 | 9,168 | -0.12(-1.01%) |
Aug 31, 2016 | 12.15 | 12.43 | 11.82 | 12.30 | 7,804 | +0.24(+1.97%) |
Aug 30, 2016 | 12.06 | 12.41 | 12.04 | 12.06 | 12,894 | -0.37(-2.98%) |
Aug 29, 2016 | 12.36 | 12.55 | 12.36 | 12.44 | 5,531 | -0.03(-0.23%) |
Aug 26, 2016 | 12.32 | 12.51 | 12.30 | 12.46 | 7,910 | +0.16(+1.32%) |
Aug 25, 2016 | 12.27 | 12.36 | 12.21 | 12.30 | 4,475 | +0.03(+0.23%) |
Aug 24, 2016 | 11.99 | 12.46 | 11.99 | 12.27 | 27,071 | +0.31(+2.63%) |
Aug 23, 2016 | 10.94 | 11.98 | 10.94 | 11.96 | 19,374 | +0.95(+8.64%) |
Aug 22, 2016 | 10.52 | 11.04 | 10.40 | 11.01 | 7,330 | +0.53(+5.09%) |
Aug 19, 2016 | 11.08 | 11.24 | 10.46 | 10.48 | 20,483 | -0.60(-5.41%) |
Aug 18, 2016 | 11.07 | 11.08 | 11.07 | 11.08 | 1,295 | -0.03(-0.26%) |
Aug 17, 2016 | 10.49 | 11.27 | 10.31 | 11.10 | 28,588 | +0.62(+5.90%) |
Aug 16, 2016 | 12.19 | 13.08 | 10.47 | 10.49 | 87,831 | -1.70(-13.97%) |
Aug 15, 2016 | 10.77 | 12.36 | 10.67 | 12.19 | 38,643 | +1.40(+12.96%) |
Aug 12, 2016 | 9.733 | 10.79 | 9.543 | 10.79 | 25,044 | +1.06(+10.85%) |
Aug 11, 2016 | 9.001 | 10.02 | 9.001 | 9.734 | 28,607 | +0.92(+10.48%) |
Aug 10, 2016 | 10.37 | 10.42 | 8.249 | 8.811 | 45,692 | -1.58(-15.20%) |
Aug 09, 2016 | 10.33 | 10.41 | 10.13 | 10.39 | 13,172 | +0.06(+0.55%) |
Aug 08, 2016 | 10.36 | 10.36 | 10.30 | 10.33 | 2,545 | +0.01(+0.09%) |
Aug 05, 2016 | 10.14 | 10.35 | 10.14 | 10.32 | 6,460 | +0.10(+1.02%) |
Aug 04, 2016 | 10.26 | 10.26 | 10.10 | 10.22 | 7,619 | +0.00(+0.00%) |
Aug 03, 2016 | 10.20 | 10.25 | 10.20 | 10.22 | 2,453 | -0.06(-0.56%) |
Aug 02, 2016 | 10.43 | 10.45 | 10.28 | 10.28 | 11,393 | +0.04(+0.37%) |
Aug 01, 2016 | 10.44 | 10.76 | 9.990 | 10.24 | 14,269 | -0.37(-3.50%) |
Jul 29, 2016 | 10.49 | 10.65 | 10.14 | 10.61 | 19,361 | +0.03(+0.27%) |
Jul 28, 2016 | 10.67 | 10.67 | 10.48 | 10.58 | 5,834 | -0.09(-0.80%) |
Jul 27, 2016 | 10.68 | 10.70 | 10.65 | 10.67 | 3,759 | -0.04(-0.36%) |
Jul 26, 2016 | 10.69 | 10.70 | 10.51 | 10.70 | 5,648 | +0.01(+0.09%) |
Jul 25, 2016 | 10.49 | 10.88 | 10.49 | 10.69 | 13,066 | +0.10(+0.90%) |
Jul 22, 2016 | 10.70 | 10.78 | 10.47 | 10.60 | 16,137 | -0.19(-1.76%) |
Jul 21, 2016 | 10.44 | 10.88 | 10.16 | 10.79 | 15,376 | +0.78(+7.79%) |
Jul 20, 2016 | 10.59 | 10.73 | 9.830 | 10.01 | 35,502 | -0.55(-5.22%) |
Jul 19, 2016 | 10.75 | 11.26 | 10.44 | 10.56 | 88,784 | -0.50(-4.56%) |
Jul 18, 2016 | 10.47 | 11.07 | 10.33 | 11.07 | 69,074 | +0.65(+6.21%) |
Jul 15, 2016 | 10.03 | 10.49 | 9.914 | 10.42 | 27,362 | +0.50(+5.09%) |
Jul 14, 2016 | 9.772 | 9.971 | 9.762 | 9.914 | 11,735 | +0.01(+0.10%) |
Jul 13, 2016 | 9.924 | 9.990 | 9.762 | 9.905 | 9,086 | +0.04(+0.39%) |
Jul 12, 2016 | 9.781 | 9.990 | 9.781 | 9.867 | 11,082 | +0.01(+0.10%) |
Jul 11, 2016 | 9.534 | 9.867 | 9.534 | 9.857 | 9,507 | +0.26(+2.68%) |
Jul 08, 2016 | 9.477 | 9.791 | 9.496 | 9.600 | 21,702 | +0.10(+1.10%) |
Jul 07, 2016 | 9.477 | 9.705 | 9.391 | 9.496 | 10,176 | -0.10(-0.99%) |
Jul 06, 2016 | 9.772 | 9.772 | 9.477 | 9.591 | 16,089 | -0.18(-1.85%) |
Jul 05, 2016 | 9.429 | 9.819 | 9.429 | 9.772 | 49,782 | +0.19(+1.99%) |