Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.38 | 13.48 | 13.18 | 13.30 | 10,825,385 | -0.07(-0.55%) |
Jan 30, 2017 | 13.46 | 13.46 | 13.18 | 13.38 | 13,578,130 | -0.17(-1.26%) |
Jan 27, 2017 | 13.62 | 13.66 | 13.52 | 13.55 | 8,831,396 | -0.11(-0.81%) |
Jan 26, 2017 | 13.64 | 13.75 | 13.57 | 13.66 | 14,590,623 | +0.04(+0.27%) |
Jan 25, 2017 | 13.57 | 13.64 | 13.43 | 13.62 | 12,571,708 | +0.26(+1.94%) |
Jan 24, 2017 | 13.15 | 13.38 | 13.08 | 13.36 | 20,893,816 | +0.27(+2.04%) |
Jan 23, 2017 | 13.22 | 13.26 | 13.04 | 13.09 | 14,338,611 | -0.13(-0.95%) |
Jan 20, 2017 | 13.22 | 13.35 | 13.14 | 13.22 | 17,535,796 | +0.01(+0.11%) |
Jan 19, 2017 | 13.44 | 13.48 | 13.06 | 13.21 | 25,347,326 | -0.21(-1.60%) |
Jan 18, 2017 | 13.21 | 13.43 | 13.04 | 13.42 | 27,190,904 | +0.31(+2.37%) |
Jan 17, 2017 | 13.62 | 13.62 | 13.09 | 13.11 | 33,789,872 | -0.64(-4.68%) |
Jan 13, 2017 | 13.75 | 13.75 | 13.75 | 0 | +0.21(+1.59%) | |
Jan 12, 2017 | 13.69 | 13.72 | 13.40 | 13.54 | 15,299,289 | -0.22(-1.61%) |
Jan 11, 2017 | 13.63 | 13.76 | 13.49 | 13.76 | 14,240,762 | +0.08(+0.60%) |
Jan 10, 2017 | 13.55 | 13.77 | 13.45 | 13.68 | 12,775,730 | +0.16(+1.21%) |
Jan 09, 2017 | 13.50 | 13.58 | 13.33 | 13.52 | 12,809,352 | -0.04(-0.33%) |
Jan 06, 2017 | 13.62 | 13.69 | 13.54 | 13.56 | 13,372,165 | +0.03(+0.22%) |
Jan 05, 2017 | 13.66 | 13.76 | 13.43 | 13.53 | 18,521,280 | -0.17(-1.24%) |
Jan 04, 2017 | 13.58 | 13.78 | 13.58 | 13.70 | 13,464,611 | +0.19(+1.37%) |
Jan 03, 2017 | 13.70 | 13.81 | 13.44 | 13.52 | 18,431,270 | -0.01(-0.06%) |
Dec 30, 2016 | 13.52 | 13.52 | 13.52 | 0 | +0.12(+0.88%) | |
Dec 29, 2016 | 13.52 | 13.54 | 13.30 | 13.40 | 13,608,318 | -0.11(-0.82%) |
Dec 28, 2016 | 13.72 | 13.73 | 13.49 | 13.52 | 9,546,907 | -0.21(-1.51%) |
Dec 27, 2016 | 13.69 | 13.78 | 13.67 | 13.72 | 6,576,265 | +0.05(+0.38%) |
Dec 23, 2016 | 13.67 | 13.67 | 13.67 | 0 | +0.08(+0.60%) | |
Dec 22, 2016 | 13.58 | 13.68 | 13.50 | 13.59 | 12,351,366 | +0.03(+0.22%) |
Dec 21, 2016 | 13.67 | 13.69 | 13.56 | 13.56 | 9,354,301 | -0.10(-0.76%) |
Dec 20, 2016 | 13.56 | 13.69 | 13.52 | 13.66 | 11,665,973 | +0.21(+1.60%) |
Dec 19, 2016 | 13.37 | 13.49 | 13.26 | 13.45 | 18,866,504 | +0.01(+0.06%) |
Dec 16, 2016 | 13.66 | 13.69 | 13.40 | 13.44 | 33,135,634 | -0.16(-1.14%) |
Dec 15, 2016 | 13.48 | 13.69 | 13.34 | 13.60 | 20,188,232 | +0.17(+1.27%) |
Dec 14, 2016 | 13.26 | 13.73 | 13.12 | 13.43 | 28,146,006 | +0.04(+0.33%) |
Dec 13, 2016 | 13.53 | 13.65 | 13.21 | 13.38 | 24,132,690 | -0.09(-0.66%) |
Dec 12, 2016 | 13.60 | 13.67 | 13.36 | 13.47 | 19,315,324 | -0.19(-1.41%) |
Dec 09, 2016 | 13.72 | 13.72 | 13.46 | 13.66 | 15,160,565 | +0.07(+0.49%) |
Dec 08, 2016 | 13.62 | 13.77 | 13.45 | 13.60 | 19,715,762 | +0.09(+0.66%) |
Dec 07, 2016 | 13.30 | 13.55 | 13.21 | 13.51 | 19,081,080 | +0.22(+1.67%) |
Dec 06, 2016 | 13.10 | 13.31 | 13.02 | 13.29 | 16,994,230 | +0.19(+1.41%) |
Dec 05, 2016 | 13.24 | 13.33 | 13.04 | 13.10 | 26,817,330 | -0.15(-1.12%) |
Dec 02, 2016 | 13.23 | 13.32 | 13.01 | 13.25 | 22,972,110 | +0.03(+0.22%) |
Dec 01, 2016 | 12.89 | 13.23 | 12.89 | 13.22 | 21,028,976 | +0.41(+3.18%) |
Nov 30, 2016 | 12.89 | 13.02 | 12.73 | 12.81 | 24,806,264 | +0.22(+1.76%) |
Nov 29, 2016 | 12.61 | 12.75 | 12.55 | 12.59 | 13,619,216 | +0.01(+0.06%) |
Nov 28, 2016 | 12.74 | 12.81 | 12.54 | 12.58 | 16,283,010 | -0.24(-1.90%) |
Nov 25, 2016 | 12.89 | 12.91 | 12.73 | 12.83 | 8,287,792 | -0.08(-0.60%) |
Nov 23, 2016 | 12.91 | 12.91 | 12.91 | 0 | +0.25(+1.98%) | |
Nov 22, 2016 | 12.72 | 12.75 | 12.57 | 12.65 | 18,604,388 | +0.00(+0.00%) |
Nov 21, 2016 | 12.63 | 12.74 | 12.50 | 12.65 | 22,713,718 | +0.13(+1.00%) |
Nov 18, 2016 | 12.56 | 12.60 | 12.46 | 12.53 | 22,374,128 | +0.01(+0.06%) |
Nov 17, 2016 | 12.36 | 12.53 | 12.32 | 12.52 | 34,488,764 | +0.20(+1.61%) |
Nov 16, 2016 | 12.28 | 12.50 | 12.18 | 12.32 | 31,674,772 | -0.27(-2.11%) |
Nov 15, 2016 | 12.25 | 12.61 | 12.03 | 12.59 | 36,161,432 | +0.22(+1.79%) |
Nov 14, 2016 | 12.23 | 12.57 | 12.12 | 12.37 | 43,972,524 | +0.34(+2.82%) |
Nov 11, 2016 | 11.58 | 12.04 | 11.51 | 12.03 | 43,566,208 | +0.40(+3.42%) |
Nov 10, 2016 | 11.42 | 11.81 | 11.26 | 11.63 | 38,280,464 | +0.41(+3.68%) |
Nov 09, 2016 | 10.80 | 11.28 | 10.72 | 11.22 | 45,261,724 | +0.60(+5.69%) |
Nov 08, 2016 | 10.63 | 10.69 | 10.43 | 10.61 | 23,428,196 | -0.10(-0.89%) |
Nov 07, 2016 | 10.56 | 10.74 | 10.56 | 10.71 | 23,374,870 | +0.36(+3.49%) |
Nov 04, 2016 | 10.30 | 10.44 | 10.20 | 10.35 | 18,838,252 | +0.07(+0.64%) |
Nov 03, 2016 | 10.28 | 10.45 | 10.27 | 10.28 | 19,631,688 | +0.01(+0.07%) |
Nov 02, 2016 | 10.39 | 10.39 | 10.19 | 10.28 | 18,850,760 | -0.14(-1.34%) |
Nov 01, 2016 | 10.47 | 10.52 | 10.28 | 10.42 | 21,362,576 | +0.01(+0.14%) |
Oct 31, 2016 | 10.42 | 10.49 | 10.36 | 10.40 | 15,612,992 | +0.04(+0.36%) |
Oct 28, 2016 | 10.53 | 10.56 | 10.31 | 10.36 | 25,540,052 | -0.15(-1.40%) |
Oct 27, 2016 | 10.51 | 10.59 | 10.43 | 10.51 | 20,842,332 | +0.07(+0.63%) |
Oct 26, 2016 | 10.22 | 10.51 | 10.20 | 10.45 | 32,692,338 | +0.23(+2.24%) |
Oct 25, 2016 | 9.804 | 10.23 | 9.723 | 10.22 | 49,823,428 | +0.57(+5.88%) |
Oct 24, 2016 | 9.649 | 9.760 | 9.642 | 9.649 | 17,486,944 | +0.04(+0.46%) |
Oct 21, 2016 | 9.509 | 9.620 | 9.458 | 9.605 | 13,840,138 | +0.01(+0.15%) |
Oct 20, 2016 | 9.517 | 9.686 | 9.487 | 9.591 | 26,888,212 | +0.07(+0.77%) |
Oct 19, 2016 | 9.355 | 9.561 | 9.333 | 9.517 | 21,564,526 | +0.21(+2.30%) |
Oct 18, 2016 | 9.237 | 9.318 | 9.104 | 9.303 | 24,747,332 | +0.21(+2.27%) |
Oct 17, 2016 | 9.237 | 9.259 | 9.082 | 9.097 | 12,733,659 | -0.13(-1.36%) |
Oct 14, 2016 | 9.230 | 9.296 | 9.149 | 9.222 | 19,989,628 | +0.15(+1.71%) |
Oct 13, 2016 | 9.244 | 9.259 | 8.986 | 9.068 | 19,551,422 | -0.29(-3.07%) |
Oct 12, 2016 | 9.392 | 9.421 | 9.318 | 9.355 | 25,460,358 | -0.03(-0.31%) |
Oct 11, 2016 | 9.414 | 9.458 | 9.303 | 9.384 | 21,328,988 | -0.04(-0.47%) |
Oct 10, 2016 | 9.443 | 9.498 | 9.410 | 9.428 | 14,104,795 | +0.09(+0.95%) |
Oct 07, 2016 | 9.362 | 9.443 | 9.252 | 9.340 | 14,754,059 | -0.04(-0.39%) |
Oct 06, 2016 | 9.414 | 9.465 | 9.340 | 9.377 | 13,793,515 | -0.02(-0.24%) |
Oct 05, 2016 | 9.185 | 9.421 | 9.185 | 9.399 | 20,855,728 | +0.26(+2.82%) |
Oct 04, 2016 | 8.994 | 9.255 | 8.972 | 9.141 | 21,327,150 | +0.19(+2.14%) |
Oct 03, 2016 | 8.920 | 9.001 | 8.880 | 8.950 | 14,927,133 | -0.01(-0.16%) |
Sep 30, 2016 | 8.928 | 9.001 | 8.839 | 8.964 | 30,815,616 | +0.09(+1.00%) |
Sep 29, 2016 | 8.986 | 9.112 | 8.817 | 8.876 | 17,910,222 | -0.14(-1.55%) |
Sep 28, 2016 | 8.972 | 9.023 | 8.876 | 9.016 | 15,523,847 | +0.07(+0.74%) |
Sep 27, 2016 | 8.810 | 8.972 | 8.758 | 8.950 | 16,191,059 | +0.10(+1.17%) |
Sep 26, 2016 | 8.986 | 9.031 | 8.835 | 8.847 | 24,068,250 | -0.22(-2.44%) |
Sep 23, 2016 | 9.060 | 9.182 | 9.031 | 9.068 | 15,611,128 | -0.02(-0.24%) |
Sep 22, 2016 | 9.053 | 9.112 | 9.027 | 9.090 | 17,679,830 | +0.07(+0.82%) |
Sep 21, 2016 | 9.016 | 9.068 | 8.898 | 9.016 | 19,181,356 | +0.04(+0.41%) |
Sep 20, 2016 | 9.119 | 9.126 | 8.942 | 8.979 | 11,964,174 | -0.05(-0.57%) |
Sep 19, 2016 | 9.082 | 9.126 | 8.983 | 9.031 | 13,087,610 | +0.00(+0.00%) |
Sep 16, 2016 | 9.016 | 9.045 | 8.935 | 9.031 | 23,114,938 | -0.08(-0.89%) |
Sep 15, 2016 | 8.964 | 9.126 | 8.950 | 9.112 | 19,198,396 | +0.11(+1.23%) |
Sep 14, 2016 | 9.068 | 9.130 | 8.979 | 9.001 | 19,062,820 | -0.07(-0.81%) |
Sep 13, 2016 | 9.171 | 9.185 | 8.972 | 9.075 | 27,018,482 | -0.22(-2.38%) |
Sep 12, 2016 | 8.972 | 9.296 | 8.898 | 9.296 | 35,858,120 | +0.27(+2.94%) |
Sep 09, 2016 | 9.104 | 9.237 | 9.031 | 9.031 | 25,750,468 | -0.10(-1.13%) |
Sep 08, 2016 | 9.134 | 9.171 | 9.045 | 9.134 | 23,647,360 | +0.02(+0.24%) |
Sep 07, 2016 | 9.068 | 9.134 | 9.016 | 9.112 | 15,139,121 | +0.01(+0.16%) |
Sep 06, 2016 | 9.237 | 9.252 | 9.016 | 9.097 | 18,233,190 | -0.15(-1.59%) |
Sep 02, 2016 | 9.207 | 9.244 | 9.244 | 9.244 | 18,311,216 | +0.08(+0.88%) |
Sep 01, 2016 | 9.281 | 9.311 | 9.060 | 9.163 | 17,825,326 | -0.09(-0.96%) |
Aug 31, 2016 | 9.230 | 9.281 | 9.141 | 9.252 | 27,238,048 | +0.05(+0.56%) |
Aug 30, 2016 | 9.075 | 9.207 | 9.094 | 9.200 | 14,811,370 | +0.13(+1.38%) |
Aug 29, 2016 | 9.009 | 9.145 | 9.009 | 9.075 | 21,295,710 | +0.00(+0.00%) |
Aug 26, 2016 | 9.053 | 9.156 | 8.983 | 9.075 | 25,877,248 | +0.04(+0.49%) |
Aug 25, 2016 | 8.891 | 9.045 | 8.891 | 9.031 | 26,880,398 | +0.13(+1.49%) |
Aug 24, 2016 | 8.964 | 9.001 | 8.880 | 8.898 | 28,304,422 | -0.04(-0.49%) |
Aug 23, 2016 | 9.016 | 9.034 | 8.935 | 8.942 | 15,209,883 | -0.03(-0.33%) |
Aug 22, 2016 | 8.994 | 9.079 | 8.935 | 8.972 | 29,790,458 | -0.04(-0.41%) |
Aug 19, 2016 | 8.979 | 9.031 | 8.946 | 9.009 | 19,242,866 | +0.01(+0.16%) |
Aug 18, 2016 | 8.972 | 9.096 | 8.942 | 8.994 | 19,307,244 | +0.01(+0.16%) |
Aug 17, 2016 | 8.979 | 9.045 | 8.942 | 8.979 | 20,821,324 | +0.01(+0.16%) |
Aug 16, 2016 | 8.928 | 9.042 | 8.891 | 8.964 | 19,598,192 | -0.02(-0.25%) |
Aug 15, 2016 | 8.891 | 9.001 | 8.883 | 8.986 | 20,520,370 | +0.15(+1.75%) |
Aug 12, 2016 | 8.847 | 8.854 | 8.762 | 8.832 | 17,774,194 | -0.10(-1.07%) |
Aug 11, 2016 | 8.957 | 8.979 | 8.898 | 8.928 | 15,788,557 | +0.00(+0.00%) |
Aug 10, 2016 | 8.994 | 9.038 | 8.928 | 8.928 | 30,000,582 | -0.09(-0.98%) |
Aug 09, 2016 | 8.979 | 9.060 | 8.957 | 9.016 | 23,842,256 | +0.05(+0.58%) |
Aug 08, 2016 | 9.060 | 9.131 | 8.950 | 8.964 | 25,242,918 | -0.07(-0.73%) |
Aug 05, 2016 | 8.773 | 9.038 | 8.754 | 9.031 | 32,085,062 | +0.39(+4.52%) |
Aug 04, 2016 | 8.596 | 8.692 | 8.596 | 8.640 | 19,771,274 | +0.04(+0.51%) |
Aug 03, 2016 | 8.430 | 8.603 | 8.430 | 8.596 | 24,835,892 | +0.16(+1.92%) |
Aug 02, 2016 | 8.441 | 8.486 | 8.360 | 8.434 | 23,812,762 | -0.02(-0.26%) |
Aug 01, 2016 | 8.603 | 8.692 | 8.434 | 8.456 | 22,235,238 | -0.16(-1.88%) |
Jul 29, 2016 | 8.522 | 8.707 | 8.522 | 8.618 | 104,335,528 | +0.04(+0.43%) |
Jul 28, 2016 | 8.515 | 8.637 | 8.449 | 8.581 | 19,177,304 | +0.06(+0.69%) |
Jul 27, 2016 | 8.522 | 8.633 | 8.493 | 8.522 | 25,509,278 | +0.03(+0.39%) |
Jul 26, 2016 | 8.526 | 8.562 | 8.365 | 8.489 | 34,391,192 | -0.05(-0.60%) |
Jul 25, 2016 | 8.606 | 8.657 | 8.511 | 8.540 | 20,010,052 | -0.10(-1.10%) |
Jul 22, 2016 | 8.570 | 8.650 | 8.497 | 8.636 | 15,751,945 | +0.10(+1.11%) |
Jul 21, 2016 | 8.614 | 8.701 | 8.511 | 8.540 | 14,535,597 | -0.10(-1.18%) |
Jul 20, 2016 | 8.606 | 8.657 | 8.503 | 8.643 | 12,823,265 | +0.07(+0.85%) |
Jul 19, 2016 | 8.533 | 8.640 | 8.489 | 8.570 | 10,649,829 | -0.01(-0.09%) |
Jul 18, 2016 | 8.548 | 8.592 | 8.497 | 8.577 | 12,658,271 | +0.02(+0.26%) |
Jul 15, 2016 | 8.672 | 8.709 | 8.511 | 8.555 | 17,266,836 | -0.06(-0.68%) |
Jul 14, 2016 | 8.650 | 8.694 | 8.577 | 8.614 | 20,191,672 | +0.16(+1.90%) |
Jul 13, 2016 | 8.431 | 8.489 | 8.317 | 8.453 | 17,877,528 | +0.07(+0.78%) |
Jul 12, 2016 | 8.336 | 8.449 | 8.321 | 8.387 | 20,677,038 | +0.18(+2.23%) |
Jul 11, 2016 | 8.219 | 8.306 | 8.168 | 8.204 | 15,434,464 | +0.10(+1.17%) |
Jul 08, 2016 | 8.168 | 8.237 | 7.999 | 8.109 | 19,293,490 | +0.11(+1.37%) |
Jul 07, 2016 | 7.904 | 8.109 | 7.904 | 7.999 | 19,847,336 | +0.10(+1.30%) |
Jul 06, 2016 | 7.714 | 7.934 | 7.590 | 7.897 | 21,993,420 | +0.09(+1.12%) |
Jul 05, 2016 | 7.992 | 8.014 | 7.751 | 7.809 | 19,395,490 | -0.20(-2.55%) |
Jul 01, 2016 | 8.021 | 8.014 | 8.014 | 8.014 | 24,120,186 | -0.07(-0.81%) |
Jun 30, 2016 | 8.065 | 8.080 | 7.897 | 8.080 | 31,795,472 | +0.17(+2.13%) |
Jun 29, 2016 | 7.897 | 7.956 | 7.714 | 7.912 | 29,913,070 | +0.11(+1.41%) |
Jun 28, 2016 | 7.707 | 7.824 | 7.568 | 7.802 | 39,683,004 | +0.28(+3.69%) |
Jun 27, 2016 | 7.985 | 7.985 | 7.466 | 7.524 | 32,385,658 | -0.57(-7.05%) |
Jun 24, 2016 | 8.248 | 8.402 | 8.080 | 8.094 | 33,617,332 | -0.67(-7.67%) |
Jun 23, 2016 | 8.599 | 8.767 | 8.599 | 8.767 | 14,298,699 | +0.31(+3.63%) |
Jun 22, 2016 | 8.511 | 8.628 | 8.453 | 8.460 | 11,562,645 | -0.04(-0.52%) |
Jun 21, 2016 | 8.519 | 8.548 | 8.380 | 8.504 | 14,791,036 | +0.02(+0.26%) |
Jun 20, 2016 | 8.636 | 8.745 | 8.464 | 8.482 | 14,398,525 | -0.01(-0.17%) |
Jun 17, 2016 | 8.394 | 8.610 | 8.394 | 8.497 | 21,444,332 | +0.07(+0.78%) |
Jun 16, 2016 | 8.453 | 8.475 | 8.292 | 8.431 | 20,694,398 | -0.10(-1.11%) |
Jun 15, 2016 | 8.533 | 8.694 | 8.497 | 8.526 | 16,141,017 | +0.01(+0.09%) |
Jun 14, 2016 | 8.767 | 8.891 | 8.431 | 8.519 | 26,506,630 | -0.31(-3.56%) |
Jun 13, 2016 | 8.899 | 9.016 | 8.826 | 8.833 | 14,761,084 | -0.12(-1.39%) |
Jun 10, 2016 | 9.001 | 9.005 | 8.906 | 8.957 | 15,579,252 | -0.14(-1.53%) |
Jun 09, 2016 | 9.213 | 9.220 | 8.987 | 9.096 | 20,279,732 | -0.19(-2.05%) |
Jun 08, 2016 | 9.272 | 9.352 | 9.228 | 9.286 | 19,105,736 | +0.01(+0.08%) |
Jun 07, 2016 | 9.411 | 9.418 | 9.272 | 9.279 | 13,475,901 | -0.11(-1.17%) |
Jun 06, 2016 | 9.308 | 9.480 | 9.294 | 9.389 | 19,022,728 | +0.10(+1.02%) |
Jun 03, 2016 | 9.082 | 9.308 | 9.060 | 9.294 | 14,726,723 | -0.18(-1.93%) |
Jun 02, 2016 | 9.396 | 9.491 | 9.345 | 9.476 | 11,631,699 | +0.05(+0.54%) |
Jun 01, 2016 | 9.264 | 9.454 | 9.184 | 9.425 | 17,257,582 | +0.05(+0.55%) |
May 31, 2016 | 9.462 | 9.491 | 9.330 | 9.374 | 19,090,938 | -0.04(-0.47%) |
May 27, 2016 | 9.345 | 9.418 | 9.418 | 9.418 | 18,346,154 | +0.10(+1.02%) |
May 26, 2016 | 9.454 | 9.462 | 9.279 | 9.323 | 10,851,536 | -0.09(-0.97%) |
May 25, 2016 | 9.320 | 9.501 | 9.320 | 9.414 | 19,294,416 | +0.15(+1.65%) |
May 24, 2016 | 9.153 | 9.298 | 9.124 | 9.262 | 15,282,709 | +0.20(+2.16%) |
May 23, 2016 | 9.066 | 9.124 | 8.942 | 9.066 | 13,763,096 | +0.00(+0.00%) |
May 20, 2016 | 9.037 | 9.153 | 9.022 | 9.066 | 12,546,783 | +0.07(+0.73%) |
May 19, 2016 | 9.073 | 9.204 | 8.920 | 9.000 | 19,680,188 | -0.09(-1.04%) |
May 18, 2016 | 8.666 | 9.131 | 8.659 | 9.095 | 26,347,246 | +0.42(+4.86%) |
May 17, 2016 | 8.608 | 8.775 | 8.543 | 8.673 | 15,304,263 | +0.03(+0.34%) |
May 16, 2016 | 8.499 | 8.681 | 8.475 | 8.644 | 14,750,767 | +0.17(+1.97%) |
May 13, 2016 | 8.615 | 8.746 | 8.448 | 8.477 | 12,334,868 | -0.15(-1.77%) |
May 12, 2016 | 8.746 | 8.833 | 8.564 | 8.630 | 11,505,264 | -0.06(-0.67%) |
May 11, 2016 | 8.710 | 8.840 | 8.688 | 8.688 | 12,402,838 | -0.05(-0.58%) |
May 10, 2016 | 8.652 | 8.782 | 8.644 | 8.739 | 13,828,300 | +0.17(+1.95%) |
May 09, 2016 | 8.622 | 8.688 | 8.499 | 8.572 | 15,250,194 | -0.06(-0.67%) |
May 06, 2016 | 8.543 | 8.659 | 8.514 | 8.630 | 13,980,912 | +0.01(+0.08%) |
May 05, 2016 | 8.659 | 8.717 | 8.553 | 8.622 | 14,518,382 | -0.01(-0.17%) |
May 04, 2016 | 8.761 | 8.804 | 8.550 | 8.637 | 19,160,464 | -0.22(-2.46%) |
May 03, 2016 | 8.913 | 8.928 | 8.753 | 8.855 | 17,590,786 | -0.20(-2.17%) |
May 02, 2016 | 8.986 | 9.095 | 8.862 | 9.051 | 16,811,234 | +0.12(+1.38%) |
Apr 29, 2016 | 8.942 | 9.037 | 8.855 | 8.928 | 23,684,412 | -0.09(-1.05%) |
Apr 28, 2016 | 9.044 | 9.182 | 8.978 | 9.022 | 18,225,212 | -0.11(-1.19%) |
Apr 27, 2016 | 9.138 | 9.207 | 9.044 | 9.131 | 14,853,467 | +0.00(+0.00%) |
Apr 26, 2016 | 9.073 | 9.182 | 8.993 | 9.131 | 15,301,453 | +0.12(+1.29%) |
Apr 25, 2016 | 9.102 | 9.109 | 8.949 | 9.015 | 15,824,685 | -0.12(-1.35%) |
Apr 22, 2016 | 8.949 | 9.193 | 8.942 | 9.138 | 23,068,896 | +0.21(+2.36%) |
Apr 21, 2016 | 8.731 | 9.087 | 8.717 | 8.928 | 26,140,358 | +0.11(+1.24%) |
Apr 20, 2016 | 8.746 | 8.833 | 8.681 | 8.819 | 22,321,320 | +0.12(+1.34%) |
Apr 19, 2016 | 8.586 | 8.739 | 8.572 | 8.702 | 16,978,500 | +0.14(+1.61%) |
Apr 18, 2016 | 8.426 | 8.615 | 8.415 | 8.564 | 11,867,740 | +0.07(+0.77%) |
Apr 15, 2016 | 8.572 | 8.572 | 8.448 | 8.499 | 14,906,075 | -0.02(-0.26%) |
Apr 14, 2016 | 8.325 | 8.622 | 8.310 | 8.521 | 22,548,544 | +0.17(+2.00%) |
Apr 13, 2016 | 8.107 | 8.412 | 8.092 | 8.354 | 24,552,826 | +0.35(+4.36%) |
Apr 12, 2016 | 7.911 | 8.012 | 7.874 | 8.005 | 12,653,220 | +0.09(+1.19%) |
Apr 11, 2016 | 7.860 | 8.005 | 7.845 | 7.911 | 16,072,078 | +0.12(+1.59%) |
Apr 08, 2016 | 7.845 | 7.961 | 7.780 | 7.787 | 12,177,188 | +0.04(+0.56%) |
Apr 07, 2016 | 7.867 | 7.925 | 7.700 | 7.744 | 20,857,376 | -0.24(-3.00%) |
Apr 06, 2016 | 7.852 | 8.023 | 7.802 | 7.983 | 19,033,406 | +0.14(+1.76%) |
Apr 05, 2016 | 7.845 | 7.925 | 7.816 | 7.845 | 16,668,825 | -0.12(-1.46%) |
Apr 04, 2016 | 7.947 | 8.150 | 7.911 | 7.961 | 14,836,908 | -0.01(-0.09%) |
Apr 01, 2016 | 7.961 | 8.020 | 7.845 | 7.969 | 16,286,954 | -0.05(-0.63%) |
Mar 31, 2016 | 8.070 | 8.136 | 7.954 | 8.020 | 15,692,381 | -0.08(-0.99%) |
Mar 30, 2016 | 8.070 | 8.201 | 8.027 | 8.099 | 18,172,996 | +0.09(+1.18%) |
Mar 29, 2016 | 8.049 | 8.049 | 7.896 | 8.005 | 18,611,546 | -0.12(-1.43%) |
Mar 28, 2016 | 8.150 | 8.187 | 8.081 | 8.121 | 11,697,758 | -0.01(-0.09%) |
Mar 24, 2016 | 8.114 | 8.129 | 8.129 | 8.129 | 13,520,753 | -0.05(-0.62%) |
Mar 23, 2016 | 8.274 | 8.281 | 8.129 | 8.179 | 17,005,460 | -0.11(-1.31%) |
Mar 22, 2016 | 8.208 | 8.346 | 8.183 | 8.288 | 17,033,564 | -0.01(-0.17%) |
Mar 21, 2016 | 8.245 | 8.372 | 8.230 | 8.303 | 14,589,184 | +0.03(+0.35%) |
Mar 18, 2016 | 8.158 | 8.317 | 8.143 | 8.274 | 31,519,582 | +0.19(+2.34%) |
Mar 17, 2016 | 7.976 | 8.136 | 7.889 | 8.085 | 20,686,424 | +0.09(+1.09%) |
Mar 16, 2016 | 8.099 | 8.237 | 7.961 | 7.998 | 19,839,482 | -0.12(-1.43%) |
Mar 15, 2016 | 8.012 | 8.114 | 7.961 | 8.114 | 16,028,415 | +0.02(+0.27%) |
Mar 14, 2016 | 8.150 | 8.158 | 8.012 | 8.092 | 17,887,124 | -0.06(-0.71%) |
Mar 11, 2016 | 8.056 | 8.179 | 8.016 | 8.150 | 15,642,007 | +0.19(+2.37%) |
Mar 10, 2016 | 7.983 | 8.041 | 7.809 | 7.961 | 17,421,344 | +0.04(+0.55%) |
Mar 09, 2016 | 8.092 | 8.139 | 7.882 | 7.918 | 15,577,522 | -0.14(-1.71%) |
Mar 08, 2016 | 8.201 | 8.234 | 8.012 | 8.056 | 15,611,788 | -0.25(-3.06%) |
Mar 07, 2016 | 8.310 | 8.383 | 8.245 | 8.310 | 11,385,330 | -0.08(-0.95%) |
Mar 04, 2016 | 8.405 | 8.506 | 8.346 | 8.390 | 18,685,296 | +0.06(+0.70%) |
Mar 03, 2016 | 8.216 | 8.332 | 8.150 | 8.332 | 16,722,866 | +0.12(+1.41%) |
Mar 02, 2016 | 7.925 | 8.216 | 7.925 | 8.216 | 30,171,190 | +0.30(+3.76%) |
Mar 01, 2016 | 7.700 | 7.983 | 7.678 | 7.918 | 41,168,144 | +0.25(+3.32%) |
Feb 29, 2016 | 7.780 | 7.791 | 7.591 | 7.664 | 23,914,554 | -0.12(-1.59%) |
Feb 26, 2016 | 7.838 | 7.896 | 7.714 | 7.787 | 29,367,396 | +0.08(+0.99%) |
Feb 25, 2016 | 7.631 | 7.740 | 7.567 | 7.711 | 15,443,782 | +0.11(+1.42%) |
Feb 24, 2016 | 7.552 | 7.622 | 7.379 | 7.603 | 16,035,226 | -0.06(-0.85%) |
Feb 23, 2016 | 7.862 | 7.870 | 7.624 | 7.668 | 14,854,961 | -0.22(-2.74%) |
Feb 22, 2016 | 7.819 | 7.891 | 7.769 | 7.884 | 17,542,024 | +0.17(+2.15%) |
Feb 19, 2016 | 7.617 | 7.769 | 7.567 | 7.718 | 18,644,842 | +0.04(+0.56%) |
Feb 18, 2016 | 7.920 | 7.920 | 7.574 | 7.675 | 42,400,804 | -0.21(-2.65%) |
Feb 17, 2016 | 7.963 | 8.039 | 7.833 | 7.884 | 23,509,192 | +0.01(+0.18%) |
Feb 16, 2016 | 7.797 | 7.992 | 7.635 | 7.870 | 24,477,732 | +0.30(+4.00%) |
Feb 12, 2016 | 7.350 | 7.567 | 7.567 | 7.567 | 21,609,904 | +0.35(+4.90%) |
Feb 11, 2016 | 7.336 | 7.350 | 7.127 | 7.213 | 35,180,196 | -0.38(-4.94%) |
Feb 10, 2016 | 7.747 | 7.790 | 7.538 | 7.588 | 30,695,706 | -0.09(-1.13%) |
Feb 09, 2016 | 7.480 | 7.740 | 7.455 | 7.675 | 19,305,448 | +0.06(+0.85%) |
Feb 08, 2016 | 7.704 | 7.707 | 7.530 | 7.610 | 20,324,052 | -0.18(-2.31%) |
Feb 05, 2016 | 7.949 | 8.007 | 7.769 | 7.790 | 24,051,692 | -0.08(-1.01%) |
Feb 04, 2016 | 7.747 | 7.934 | 7.732 | 7.870 | 23,938,920 | +0.09(+1.21%) |
Feb 03, 2016 | 7.812 | 7.826 | 7.444 | 7.776 | 32,441,792 | +0.01(+0.19%) |
Feb 02, 2016 | 7.870 | 7.870 | 7.718 | 7.761 | 22,884,742 | -0.23(-2.89%) |