Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.69 | 10.90 | 10.58 | 10.79 | 447,031 | +0.07(+0.66%) |
Mar 30, 2017 | 10.61 | 10.76 | 10.47 | 10.72 | 377,043 | +0.14(+1.33%) |
Mar 29, 2017 | 10.44 | 10.76 | 10.37 | 10.58 | 681,704 | +0.14(+1.35%) |
Mar 28, 2017 | 10.40 | 10.61 | 10.30 | 10.44 | 418,967 | +0.07(+0.68%) |
Mar 27, 2017 | 10.19 | 10.40 | 9.982 | 10.37 | 482,841 | -0.04(-0.34%) |
Mar 24, 2017 | 10.44 | 10.54 | 10.30 | 10.40 | 434,922 | +0.07(+0.68%) |
Mar 23, 2017 | 10.05 | 10.54 | 9.982 | 10.33 | 508,776 | +0.28(+2.80%) |
Mar 22, 2017 | 10.37 | 10.53 | 9.912 | 10.05 | 816,946 | -0.35(-3.38%) |
Mar 21, 2017 | 10.83 | 10.97 | 10.39 | 10.40 | 480,308 | -0.42(-3.90%) |
Mar 20, 2017 | 10.79 | 10.95 | 10.69 | 10.83 | 459,335 | +0.04(+0.33%) |
Mar 17, 2017 | 10.69 | 10.88 | 10.65 | 10.79 | 762,131 | +0.18(+1.66%) |
Mar 16, 2017 | 10.58 | 10.72 | 10.37 | 10.61 | 412,856 | +0.11(+1.00%) |
Mar 15, 2017 | 10.33 | 10.58 | 10.19 | 10.51 | 711,629 | +0.25(+2.40%) |
Mar 14, 2017 | 10.37 | 10.37 | 10.08 | 10.26 | 460,577 | -0.21(-2.01%) |
Mar 13, 2017 | 10.51 | 10.72 | 10.40 | 10.47 | 480,416 | -0.04(-0.33%) |
Mar 10, 2017 | 10.61 | 10.69 | 10.47 | 10.51 | 397,889 | -0.04(-0.33%) |
Mar 09, 2017 | 10.47 | 10.65 | 10.40 | 10.54 | 721,721 | -0.07(-0.66%) |
Mar 08, 2017 | 10.76 | 11.00 | 10.58 | 10.61 | 645,206 | -0.14(-1.31%) |
Mar 07, 2017 | 10.72 | 10.90 | 10.61 | 10.76 | 470,237 | +0.07(+0.66%) |
Mar 06, 2017 | 10.54 | 10.86 | 10.26 | 10.69 | 452,859 | +0.00(+0.00%) |
Mar 03, 2017 | 10.61 | 10.83 | 10.47 | 10.69 | 1,673,372 | -0.04(-0.33%) |
Mar 02, 2017 | 11.04 | 11.09 | 10.65 | 10.72 | 732,858 | -0.43(-3.85%) |
Mar 01, 2017 | 10.84 | 11.22 | 10.80 | 11.15 | 607,305 | +0.38(+3.56%) |
Feb 28, 2017 | 10.56 | 10.97 | 10.49 | 10.77 | 535,534 | +0.14(+1.31%) |
Feb 27, 2017 | 10.91 | 11.04 | 10.59 | 10.63 | 475,338 | -0.31(-2.87%) |
Feb 24, 2017 | 11.01 | 11.15 | 10.94 | 10.94 | 611,174 | -0.21(-1.88%) |
Feb 23, 2017 | 11.32 | 11.36 | 10.97 | 11.15 | 798,718 | +0.00(+0.00%) |
Feb 22, 2017 | 11.29 | 11.36 | 11.11 | 11.15 | 546,527 | -0.31(-2.74%) |
Feb 21, 2017 | 11.36 | 11.50 | 11.01 | 11.46 | 857,600 | +0.35(+3.13%) |
Feb 17, 2017 | 11.11 | 11.11 | 11.11 | 0 | +0.03(+0.31%) | |
Feb 16, 2017 | 11.32 | 11.39 | 11.04 | 11.08 | 625,652 | -0.21(-1.85%) |
Feb 15, 2017 | 11.39 | 11.43 | 11.18 | 11.29 | 608,725 | +0.00(+0.00%) |
Feb 14, 2017 | 11.36 | 11.39 | 11.15 | 11.29 | 527,734 | -0.07(-0.61%) |
Feb 13, 2017 | 11.36 | 11.50 | 11.18 | 11.36 | 490,881 | +0.00(+0.00%) |
Feb 10, 2017 | 11.32 | 11.43 | 11.18 | 11.36 | 251,751 | +0.17(+1.56%) |
Feb 09, 2017 | 11.22 | 11.50 | 11.18 | 11.18 | 352,232 | +0.03(+0.31%) |
Feb 08, 2017 | 11.18 | 11.32 | 11.01 | 11.15 | 476,021 | -0.07(-0.62%) |
Feb 07, 2017 | 11.46 | 11.53 | 10.97 | 11.22 | 572,924 | -0.28(-2.42%) |
Feb 06, 2017 | 11.85 | 11.85 | 11.43 | 11.50 | 296,195 | -0.35(-2.94%) |
Feb 03, 2017 | 11.53 | 11.85 | 11.53 | 11.85 | 225,965 | +0.35(+3.03%) |
Feb 02, 2017 | 11.71 | 11.74 | 11.46 | 11.50 | 283,616 | -0.21(-1.79%) |
Feb 01, 2017 | 11.78 | 11.95 | 11.36 | 11.71 | 442,410 | +0.07(+0.60%) |
Jan 31, 2017 | 11.53 | 11.78 | 11.50 | 11.64 | 475,397 | +0.07(+0.60%) |
Jan 30, 2017 | 11.99 | 12.16 | 11.51 | 11.57 | 313,184 | -0.56(-4.60%) |
Jan 27, 2017 | 12.23 | 12.23 | 12.02 | 12.12 | 360,053 | -0.07(-0.57%) |
Jan 26, 2017 | 12.16 | 12.44 | 12.05 | 12.19 | 547,922 | +0.14(+1.16%) |
Jan 25, 2017 | 11.99 | 12.12 | 11.74 | 12.05 | 791,676 | +0.31(+2.67%) |
Jan 24, 2017 | 11.74 | 11.85 | 11.43 | 11.74 | 381,852 | -0.03(-0.30%) |
Jan 23, 2017 | 11.71 | 11.95 | 11.67 | 11.78 | 294,491 | -0.07(-0.59%) |
Jan 20, 2017 | 11.53 | 12.09 | 11.53 | 11.85 | 537,029 | +0.38(+3.34%) |
Jan 19, 2017 | 11.64 | 11.74 | 11.39 | 11.46 | 489,829 | -0.17(-1.50%) |
Jan 18, 2017 | 11.67 | 11.74 | 11.39 | 11.64 | 621,051 | -0.14(-1.18%) |
Jan 17, 2017 | 12.26 | 12.30 | 11.67 | 11.78 | 838,980 | -0.28(-2.31%) |
Jan 13, 2017 | 12.05 | 12.05 | 12.05 | 0 | +0.07(+0.58%) | |
Jan 12, 2017 | 12.02 | 12.02 | 11.71 | 11.99 | 507,412 | +0.07(+0.58%) |
Jan 11, 2017 | 11.85 | 11.99 | 11.74 | 11.92 | 388,101 | +0.14(+1.18%) |
Jan 10, 2017 | 11.71 | 12.02 | 11.67 | 11.78 | 225,608 | +0.10(+0.90%) |
Jan 09, 2017 | 11.74 | 11.92 | 11.60 | 11.67 | 206,950 | -0.17(-1.47%) |
Jan 06, 2017 | 11.95 | 11.95 | 11.78 | 11.85 | 233,228 | -0.03(-0.29%) |
Jan 05, 2017 | 11.92 | 12.23 | 11.85 | 11.88 | 384,299 | +0.03(+0.29%) |
Jan 04, 2017 | 11.78 | 11.99 | 11.64 | 11.85 | 464,508 | +0.07(+0.59%) |
Jan 03, 2017 | 11.43 | 11.92 | 11.36 | 11.78 | 538,307 | +0.56(+4.97%) |
Dec 30, 2016 | 11.22 | 11.22 | 11.22 | 0 | -0.14(-1.23%) | |
Dec 29, 2016 | 11.32 | 11.39 | 11.15 | 11.36 | 274,109 | +0.10(+0.93%) |
Dec 28, 2016 | 11.57 | 11.67 | 11.22 | 11.25 | 536,754 | -0.03(-0.31%) |
Dec 27, 2016 | 11.60 | 11.67 | 11.29 | 11.29 | 462,905 | -0.24(-2.11%) |
Dec 23, 2016 | 11.53 | 11.53 | 11.53 | 0 | +0.10(+0.91%) | |
Dec 22, 2016 | 11.15 | 11.60 | 11.15 | 11.43 | 774,868 | +0.31(+2.82%) |
Dec 21, 2016 | 10.87 | 11.29 | 10.77 | 11.11 | 338,483 | +0.17(+1.59%) |
Dec 20, 2016 | 10.87 | 11.04 | 10.75 | 10.94 | 248,816 | +0.17(+1.62%) |
Dec 19, 2016 | 11.18 | 11.18 | 10.73 | 10.77 | 438,579 | -0.31(-2.83%) |
Dec 16, 2016 | 10.84 | 11.15 | 10.84 | 11.08 | 630,650 | +0.31(+2.91%) |
Dec 15, 2016 | 10.49 | 10.80 | 10.38 | 10.77 | 777,385 | +0.24(+2.32%) |
Dec 14, 2016 | 10.97 | 11.11 | 10.46 | 10.52 | 440,373 | -0.59(-5.33%) |
Dec 13, 2016 | 11.18 | 11.43 | 10.97 | 11.11 | 414,536 | -0.03(-0.31%) |
Dec 12, 2016 | 11.32 | 11.43 | 10.91 | 11.15 | 450,311 | -0.03(-0.31%) |
Dec 09, 2016 | 10.97 | 11.36 | 10.97 | 11.18 | 408,472 | +0.21(+1.90%) |
Dec 08, 2016 | 10.94 | 11.18 | 10.70 | 10.97 | 1,001,802 | +0.03(+0.32%) |
Dec 07, 2016 | 11.15 | 11.20 | 10.84 | 10.94 | 416,688 | -0.17(-1.57%) |
Dec 06, 2016 | 11.22 | 11.25 | 11.11 | 11.11 | 435,844 | -0.14(-1.24%) |
Dec 05, 2016 | 11.18 | 11.46 | 11.18 | 11.25 | 645,776 | +0.14(+1.25%) |
Dec 02, 2016 | 10.66 | 11.25 | 10.66 | 11.11 | 498,494 | +0.31(+2.90%) |
Dec 01, 2016 | 11.15 | 11.18 | 10.63 | 10.80 | 1,060,014 | -0.14(-1.27%) |
Nov 30, 2016 | 10.94 | 11.25 | 10.80 | 10.94 | 596,496 | +0.56(+5.37%) |
Nov 29, 2016 | 10.56 | 10.73 | 10.28 | 10.38 | 814,810 | -0.31(-2.93%) |
Nov 28, 2016 | 11.15 | 11.22 | 10.68 | 10.70 | 474,341 | -0.42(-3.76%) |
Nov 25, 2016 | 11.36 | 11.39 | 10.97 | 11.11 | 286,743 | -0.31(-2.74%) |
Nov 23, 2016 | 11.43 | 11.43 | 11.43 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 11.46 | 11.46 | 11.18 | 11.43 | 379,905 | +0.03(+0.31%) |
Nov 21, 2016 | 11.39 | 11.43 | 11.18 | 11.39 | 324,403 | +0.24(+2.19%) |
Nov 18, 2016 | 11.08 | 11.29 | 10.80 | 11.15 | 440,330 | +0.07(+0.63%) |
Nov 17, 2016 | 11.50 | 11.71 | 11.04 | 11.08 | 584,031 | -0.28(-2.45%) |
Nov 16, 2016 | 11.50 | 11.60 | 11.25 | 11.36 | 518,318 | -0.17(-1.51%) |
Nov 15, 2016 | 11.46 | 11.57 | 11.29 | 11.53 | 619,781 | +0.24(+2.16%) |
Nov 14, 2016 | 11.11 | 11.39 | 11.11 | 11.29 | 462,176 | +0.21(+1.89%) |
Nov 11, 2016 | 10.91 | 11.18 | 10.77 | 11.08 | 523,327 | +0.03(+0.32%) |
Nov 10, 2016 | 11.11 | 11.36 | 10.87 | 11.04 | 798,943 | -0.03(-0.32%) |
Nov 09, 2016 | 10.84 | 11.29 | 10.84 | 11.08 | 1,016,661 | +0.20(+1.86%) |
Nov 08, 2016 | 10.74 | 11.15 | 10.70 | 10.88 | 501,692 | +0.03(+0.32%) |
Nov 07, 2016 | 10.67 | 10.96 | 10.64 | 10.84 | 489,120 | +0.38(+3.63%) |
Nov 04, 2016 | 10.53 | 10.70 | 10.26 | 10.46 | 719,672 | -0.17(-1.62%) |
Nov 03, 2016 | 10.46 | 10.88 | 10.43 | 10.64 | 992,437 | +0.28(+2.67%) |
Nov 02, 2016 | 10.39 | 10.46 | 10.06 | 10.36 | 1,147,151 | -0.21(-1.96%) |
Nov 01, 2016 | 10.67 | 10.88 | 10.29 | 10.57 | 795,794 | -0.03(-0.33%) |
Oct 31, 2016 | 10.74 | 10.91 | 10.43 | 10.60 | 700,539 | -0.17(-1.60%) |
Oct 28, 2016 | 11.26 | 11.34 | 10.70 | 10.77 | 677,973 | -0.48(-4.29%) |
Oct 27, 2016 | 11.22 | 11.53 | 11.02 | 11.26 | 500,457 | +0.14(+1.24%) |
Oct 26, 2016 | 11.29 | 11.46 | 11.05 | 11.12 | 781,297 | -0.24(-2.13%) |
Oct 25, 2016 | 11.57 | 11.60 | 11.12 | 11.36 | 691,346 | -0.28(-2.37%) |
Oct 24, 2016 | 11.78 | 11.88 | 11.48 | 11.64 | 659,774 | +0.00(+0.00%) |
Oct 21, 2016 | 11.60 | 11.78 | 11.50 | 11.64 | 528,378 | -0.14(-1.17%) |
Oct 20, 2016 | 11.57 | 11.86 | 11.46 | 11.78 | 718,568 | +0.21(+1.79%) |
Oct 19, 2016 | 11.53 | 11.88 | 11.43 | 11.57 | 706,426 | +0.14(+1.21%) |
Oct 18, 2016 | 11.22 | 11.53 | 11.22 | 11.43 | 603,704 | +0.31(+2.80%) |
Oct 17, 2016 | 11.29 | 11.43 | 11.02 | 11.12 | 673,344 | -0.19(-1.65%) |
Oct 14, 2016 | 11.51 | 11.60 | 11.24 | 11.31 | 969,565 | -0.08(-0.67%) |
Oct 13, 2016 | 11.41 | 11.49 | 11.15 | 11.38 | 988,493 | -0.12(-1.08%) |
Oct 12, 2016 | 11.19 | 11.51 | 11.03 | 11.51 | 942,730 | +0.24(+2.15%) |
Oct 11, 2016 | 10.92 | 11.34 | 10.91 | 11.26 | 1,489,609 | +0.28(+2.58%) |
Oct 10, 2016 | 10.72 | 10.99 | 10.66 | 10.98 | 604,103 | +0.42(+3.99%) |
Oct 07, 2016 | 10.52 | 10.68 | 10.40 | 10.56 | 884,989 | +0.11(+1.06%) |
Oct 06, 2016 | 10.33 | 10.60 | 10.27 | 10.45 | 960,071 | +0.17(+1.68%) |
Oct 05, 2016 | 10.11 | 10.35 | 10.02 | 10.28 | 666,962 | +0.37(+3.69%) |
Oct 04, 2016 | 9.979 | 10.11 | 9.807 | 9.910 | 589,479 | -0.01(-0.07%) |
Oct 03, 2016 | 10.01 | 10.01 | 9.710 | 9.917 | 625,012 | -0.13(-1.31%) |
Sep 30, 2016 | 9.752 | 10.11 | 9.641 | 10.05 | 828,009 | +0.40(+4.15%) |
Sep 29, 2016 | 9.807 | 9.959 | 9.586 | 9.648 | 750,381 | -0.15(-1.48%) |
Sep 28, 2016 | 9.261 | 9.800 | 9.178 | 9.793 | 814,501 | +0.64(+7.02%) |
Sep 27, 2016 | 9.047 | 9.213 | 8.975 | 9.151 | 455,784 | -0.06(-0.67%) |
Sep 26, 2016 | 9.075 | 9.303 | 9.019 | 9.213 | 607,354 | +0.19(+2.07%) |
Sep 23, 2016 | 9.275 | 9.427 | 8.999 | 9.026 | 503,180 | -0.30(-3.19%) |
Sep 22, 2016 | 9.427 | 9.448 | 9.206 | 9.323 | 430,738 | +0.10(+1.12%) |
Sep 21, 2016 | 9.089 | 9.275 | 9.019 | 9.220 | 694,097 | +0.28(+3.09%) |
Sep 20, 2016 | 8.930 | 9.047 | 8.771 | 8.943 | 399,933 | +0.03(+0.31%) |
Sep 19, 2016 | 9.040 | 9.275 | 8.888 | 8.916 | 519,647 | -0.01(-0.08%) |
Sep 16, 2016 | 8.819 | 9.019 | 8.812 | 8.923 | 542,180 | -0.01(-0.15%) |
Sep 15, 2016 | 8.826 | 9.003 | 8.778 | 8.937 | 438,534 | +0.19(+2.13%) |
Sep 14, 2016 | 8.716 | 8.833 | 8.557 | 8.750 | 893,026 | -0.03(-0.39%) |
Sep 13, 2016 | 8.999 | 9.061 | 8.698 | 8.785 | 1,037,940 | -0.39(-4.29%) |
Sep 12, 2016 | 9.123 | 9.268 | 9.100 | 9.178 | 621,357 | -0.11(-1.19%) |
Sep 09, 2016 | 9.524 | 9.537 | 9.247 | 9.289 | 972,251 | -0.41(-4.20%) |
Sep 08, 2016 | 9.752 | 9.827 | 9.572 | 9.696 | 1,468,364 | +0.04(+0.43%) |
Sep 07, 2016 | 9.351 | 9.745 | 9.200 | 9.655 | 1,138,378 | +0.30(+3.17%) |
Sep 06, 2016 | 9.696 | 9.793 | 9.344 | 9.358 | 1,614,889 | -0.31(-3.21%) |
Sep 02, 2016 | 9.613 | 9.669 | 9.669 | 9.669 | 911,649 | +0.23(+2.41%) |
Sep 01, 2016 | 9.310 | 9.499 | 9.178 | 9.441 | 689,554 | +0.05(+0.51%) |
Aug 31, 2016 | 9.019 | 9.420 | 9.019 | 9.392 | 750,882 | +0.05(+0.52%) |
Aug 30, 2016 | 9.420 | 9.558 | 9.272 | 9.344 | 453,054 | -0.05(-0.51%) |
Aug 29, 2016 | 9.310 | 9.434 | 9.275 | 9.392 | 472,715 | +0.06(+0.59%) |
Aug 26, 2016 | 9.544 | 9.662 | 9.237 | 9.337 | 529,175 | -0.15(-1.53%) |
Aug 25, 2016 | 9.586 | 9.634 | 9.399 | 9.482 | 448,441 | -0.14(-1.44%) |
Aug 24, 2016 | 9.745 | 9.876 | 9.565 | 9.620 | 735,703 | -0.19(-1.97%) |
Aug 23, 2016 | 9.696 | 9.869 | 9.682 | 9.814 | 681,556 | +0.13(+1.36%) |
Aug 22, 2016 | 9.848 | 9.848 | 9.620 | 9.682 | 696,427 | -0.30(-3.04%) |
Aug 19, 2016 | 10.19 | 10.19 | 9.917 | 9.986 | 807,149 | -0.26(-2.56%) |
Aug 18, 2016 | 10.27 | 10.40 | 10.13 | 10.25 | 1,422,540 | +0.09(+0.88%) |
Aug 17, 2016 | 10.12 | 10.25 | 9.959 | 10.16 | 838,718 | +0.01(+0.14%) |
Aug 16, 2016 | 9.966 | 10.28 | 9.897 | 10.15 | 1,284,896 | +0.19(+1.87%) |
Aug 15, 2016 | 9.973 | 10.08 | 9.883 | 9.959 | 860,073 | +0.17(+1.69%) |
Aug 12, 2016 | 9.841 | 9.945 | 9.669 | 9.793 | 746,369 | -0.06(-0.63%) |
Aug 11, 2016 | 9.945 | 10.00 | 9.793 | 9.855 | 1,189,091 | +0.06(+0.63%) |
Aug 10, 2016 | 10.06 | 10.07 | 9.707 | 9.793 | 649,992 | -0.19(-1.92%) |
Aug 09, 2016 | 10.03 | 10.07 | 9.902 | 9.984 | 903,044 | +0.05(+0.48%) |
Aug 08, 2016 | 9.752 | 10.09 | 9.642 | 9.937 | 1,108,475 | +0.34(+3.56%) |
Aug 05, 2016 | 9.280 | 9.690 | 9.184 | 9.595 | 1,303,433 | +0.40(+4.39%) |
Aug 04, 2016 | 9.403 | 9.489 | 9.071 | 9.191 | 977,708 | +0.25(+2.83%) |
Aug 03, 2016 | 8.535 | 8.945 | 8.480 | 8.938 | 636,083 | +0.41(+4.81%) |
Aug 02, 2016 | 9.000 | 9.075 | 8.425 | 8.528 | 890,047 | -0.34(-3.78%) |
Aug 01, 2016 | 9.041 | 9.041 | 8.760 | 8.863 | 757,066 | -0.28(-3.07%) |
Jul 29, 2016 | 8.918 | 9.171 | 8.815 | 9.143 | 589,328 | +0.17(+1.91%) |
Jul 28, 2016 | 9.164 | 9.263 | 8.890 | 8.972 | 539,321 | -0.22(-2.38%) |
Jul 27, 2016 | 9.424 | 9.567 | 9.102 | 9.191 | 524,984 | -0.18(-1.97%) |
Jul 26, 2016 | 9.068 | 9.454 | 9.068 | 9.376 | 831,435 | +0.34(+3.78%) |
Jul 25, 2016 | 8.986 | 9.123 | 8.952 | 9.034 | 846,367 | -0.07(-0.75%) |
Jul 22, 2016 | 9.095 | 9.184 | 8.965 | 9.102 | 469,211 | -0.02(-0.22%) |
Jul 21, 2016 | 9.123 | 9.560 | 9.068 | 9.123 | 649,067 | -0.02(-0.22%) |
Jul 20, 2016 | 8.767 | 9.177 | 8.563 | 9.143 | 837,202 | +0.19(+2.14%) |
Jul 19, 2016 | 9.280 | 9.359 | 8.935 | 8.952 | 1,029,483 | -0.34(-3.61%) |
Jul 18, 2016 | 9.109 | 9.352 | 9.048 | 9.287 | 853,253 | +0.08(+0.82%) |
Jul 15, 2016 | 9.410 | 9.410 | 9.191 | 9.212 | 789,520 | -0.10(-1.03%) |
Jul 14, 2016 | 9.410 | 9.519 | 9.246 | 9.307 | 360,205 | +0.01(+0.15%) |
Jul 13, 2016 | 9.458 | 9.670 | 9.218 | 9.294 | 810,322 | -0.16(-1.74%) |
Jul 12, 2016 | 9.287 | 9.624 | 9.287 | 9.458 | 904,636 | +0.38(+4.22%) |
Jul 11, 2016 | 9.143 | 9.294 | 9.010 | 9.075 | 839,710 | +0.10(+1.07%) |
Jul 08, 2016 | 9.013 | 9.164 | 8.952 | 8.979 | 552,474 | +0.09(+1.00%) |
Jul 07, 2016 | 8.993 | 9.198 | 8.624 | 8.890 | 1,011,363 | -0.01(-0.08%) |
Jul 06, 2016 | 8.535 | 8.972 | 8.439 | 8.897 | 651,882 | +0.31(+3.67%) |
Jul 05, 2016 | 9.041 | 9.150 | 8.309 | 8.582 | 1,109,947 | -0.67(-7.24%) |
Jul 01, 2016 | 8.870 | 9.253 | 9.253 | 9.253 | 637,699 | +0.38(+4.24%) |
Jun 30, 2016 | 8.890 | 8.986 | 8.665 | 8.877 | 513,932 | -0.07(-0.76%) |
Jun 29, 2016 | 8.747 | 8.945 | 8.617 | 8.945 | 830,693 | +0.34(+3.89%) |
Jun 28, 2016 | 8.220 | 8.637 | 8.131 | 8.610 | 1,005,560 | +0.60(+7.52%) |
Jun 27, 2016 | 8.247 | 8.562 | 7.919 | 8.008 | 1,486,428 | -0.43(-5.11%) |
Jun 24, 2016 | 8.316 | 8.541 | 8.159 | 8.439 | 1,621,597 | -0.49(-5.44%) |
Jun 23, 2016 | 8.562 | 8.931 | 8.494 | 8.924 | 743,989 | +0.53(+6.36%) |
Jun 22, 2016 | 8.432 | 8.562 | 8.220 | 8.391 | 744,742 | +0.01(+0.08%) |
Jun 21, 2016 | 8.466 | 8.473 | 8.206 | 8.384 | 944,504 | -0.15(-1.76%) |
Jun 20, 2016 | 8.624 | 8.760 | 8.364 | 8.535 | 1,058,599 | +0.02(+0.24%) |
Jun 17, 2016 | 8.521 | 8.846 | 8.418 | 8.514 | 1,078,241 | +0.10(+1.14%) |
Jun 16, 2016 | 8.480 | 8.480 | 8.169 | 8.418 | 665,244 | -0.15(-1.76%) |
Jun 15, 2016 | 8.589 | 8.822 | 8.391 | 8.569 | 745,299 | -0.10(-1.10%) |
Jun 14, 2016 | 8.733 | 8.952 | 8.408 | 8.665 | 1,128,214 | -0.14(-1.55%) |
Jun 13, 2016 | 8.890 | 9.130 | 8.562 | 8.801 | 1,035,361 | -0.19(-2.13%) |
Jun 10, 2016 | 9.410 | 9.629 | 8.972 | 8.993 | 947,216 | -0.58(-6.07%) |
Jun 09, 2016 | 9.307 | 9.588 | 9.157 | 9.574 | 762,398 | +0.10(+1.08%) |
Jun 08, 2016 | 9.465 | 9.608 | 9.375 | 9.472 | 699,657 | +0.18(+1.91%) |
Jun 07, 2016 | 9.054 | 9.383 | 9.018 | 9.294 | 937,883 | +0.27(+2.95%) |
Jun 06, 2016 | 8.890 | 9.089 | 8.801 | 9.027 | 791,253 | +0.25(+2.80%) |
Jun 03, 2016 | 8.719 | 8.890 | 8.555 | 8.781 | 890,957 | +0.14(+1.58%) |
Jun 02, 2016 | 8.391 | 8.692 | 8.357 | 8.644 | 496,966 | +0.10(+1.12%) |
Jun 01, 2016 | 8.377 | 8.603 | 8.220 | 8.548 | 607,567 | +0.03(+0.40%) |
May 31, 2016 | 8.275 | 8.719 | 8.234 | 8.514 | 694,605 | +0.23(+2.72%) |
May 27, 2016 | 8.083 | 8.288 | 8.288 | 8.288 | 400,664 | +0.15(+1.85%) |
May 26, 2016 | 8.494 | 8.506 | 8.097 | 8.138 | 459,529 | -0.23(-2.78%) |
May 25, 2016 | 8.042 | 8.500 | 8.042 | 8.370 | 693,473 | +0.39(+4.88%) |
May 24, 2016 | 7.823 | 8.111 | 7.652 | 7.981 | 675,217 | +0.20(+2.55%) |
May 23, 2016 | 7.796 | 7.929 | 7.659 | 7.782 | 446,904 | -0.12(-1.56%) |
May 20, 2016 | 7.960 | 8.070 | 7.837 | 7.905 | 423,832 | -0.01(-0.09%) |
May 19, 2016 | 7.762 | 7.940 | 7.574 | 7.912 | 537,227 | +0.02(+0.26%) |
May 18, 2016 | 8.275 | 8.336 | 7.817 | 7.892 | 640,925 | -0.40(-4.86%) |
May 17, 2016 | 8.316 | 8.624 | 8.275 | 8.295 | 491,519 | +0.00(+0.00%) |
May 16, 2016 | 8.288 | 8.555 | 8.234 | 8.295 | 553,002 | +0.22(+2.71%) |
May 13, 2016 | 8.343 | 8.682 | 8.056 | 8.076 | 979,565 | -0.32(-3.83%) |
May 12, 2016 | 9.095 | 9.273 | 8.295 | 8.398 | 891,068 | -0.61(-6.76%) |
May 11, 2016 | 8.323 | 9.135 | 8.323 | 9.007 | 1,786,506 | +0.64(+7.60%) |
May 10, 2016 | 8.012 | 8.391 | 7.829 | 8.370 | 1,446,448 | +0.43(+5.46%) |
May 09, 2016 | 8.235 | 8.289 | 7.626 | 7.937 | 1,034,955 | -0.34(-4.09%) |
May 06, 2016 | 7.991 | 8.871 | 7.897 | 8.276 | 1,382,222 | +0.09(+1.07%) |
May 05, 2016 | 8.472 | 8.553 | 8.046 | 8.188 | 945,676 | -0.08(-0.98%) |
May 04, 2016 | 8.269 | 8.479 | 8.032 | 8.269 | 894,078 | +0.00(+0.00%) |
May 03, 2016 | 8.553 | 8.624 | 8.073 | 8.269 | 1,252,822 | -0.39(-4.53%) |
May 02, 2016 | 8.600 | 8.743 | 8.485 | 8.661 | 781,595 | -0.01(-0.08%) |
Apr 29, 2016 | 9.061 | 9.122 | 8.600 | 8.668 | 891,007 | -0.30(-3.32%) |
Apr 28, 2016 | 8.837 | 9.270 | 8.736 | 8.966 | 1,786,282 | +0.13(+1.45%) |
Apr 27, 2016 | 8.655 | 8.986 | 8.357 | 8.837 | 2,055,269 | +0.29(+3.40%) |
Apr 26, 2016 | 8.655 | 8.546 | 8.039 | 8.546 | 993,783 | +0.00(+0.00%) |
Apr 25, 2016 | 8.797 | 8.885 | 8.513 | 8.546 | 815,370 | -0.24(-2.70%) |
Apr 22, 2016 | 8.492 | 9.101 | 8.452 | 8.783 | 2,398,757 | +0.60(+7.36%) |
Apr 21, 2016 | 8.215 | 8.269 | 7.998 | 8.181 | 518,578 | +0.03(+0.33%) |
Apr 20, 2016 | 7.951 | 8.222 | 7.836 | 8.154 | 700,911 | +0.16(+1.95%) |
Apr 19, 2016 | 7.890 | 8.086 | 7.795 | 7.998 | 750,368 | +0.17(+2.16%) |
Apr 18, 2016 | 7.545 | 8.019 | 7.450 | 7.829 | 535,123 | +0.05(+0.61%) |
Apr 15, 2016 | 7.694 | 7.985 | 7.694 | 7.782 | 1,019,625 | +0.05(+0.61%) |
Apr 14, 2016 | 7.775 | 7.802 | 7.606 | 7.734 | 610,605 | +0.03(+0.35%) |
Apr 13, 2016 | 7.511 | 7.843 | 7.470 | 7.707 | 1,016,564 | +0.22(+2.89%) |
Apr 12, 2016 | 7.152 | 7.504 | 7.125 | 7.491 | 791,724 | +0.39(+5.43%) |
Apr 11, 2016 | 6.963 | 7.179 | 6.841 | 7.105 | 1,245,527 | +0.25(+3.65%) |
Apr 08, 2016 | 6.767 | 7.004 | 6.746 | 6.855 | 603,267 | +0.18(+2.63%) |
Apr 07, 2016 | 6.523 | 6.801 | 6.503 | 6.679 | 541,431 | +0.09(+1.44%) |
Apr 06, 2016 | 6.361 | 6.621 | 6.192 | 6.584 | 2,144,519 | +0.31(+4.96%) |
Apr 05, 2016 | 6.158 | 6.349 | 6.097 | 6.273 | 700,872 | +0.07(+1.09%) |
Apr 04, 2016 | 6.273 | 6.442 | 6.185 | 6.205 | 511,693 | -0.07(-1.19%) |