Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.97 | 11.23 | 10.97 | 11.09 | 30,393,480 | +0.04(+0.34%) |
Mar 30, 2017 | 11.05 | 11.15 | 11.01 | 11.06 | 19,118,096 | -0.02(-0.21%) |
Mar 29, 2017 | 10.77 | 11.20 | 10.72 | 11.08 | 36,810,704 | +0.31(+2.87%) |
Mar 28, 2017 | 10.62 | 10.86 | 10.59 | 10.77 | 18,001,814 | +0.14(+1.28%) |
Mar 27, 2017 | 10.55 | 10.70 | 10.48 | 10.63 | 14,290,587 | -0.02(-0.22%) |
Mar 24, 2017 | 10.70 | 10.88 | 10.59 | 10.66 | 19,600,322 | -0.01(-0.13%) |
Mar 23, 2017 | 10.51 | 10.75 | 10.48 | 10.67 | 20,856,814 | +0.14(+1.33%) |
Mar 22, 2017 | 10.40 | 10.55 | 10.34 | 10.53 | 19,426,394 | +0.12(+1.12%) |
Mar 21, 2017 | 10.74 | 10.80 | 10.39 | 10.41 | 34,662,500 | -0.33(-3.05%) |
Mar 20, 2017 | 10.66 | 10.80 | 10.61 | 10.74 | 18,315,930 | +0.05(+0.44%) |
Mar 17, 2017 | 10.60 | 10.76 | 10.54 | 10.70 | 26,449,288 | +0.10(+0.93%) |
Mar 16, 2017 | 10.62 | 10.70 | 10.53 | 10.60 | 22,001,304 | -0.02(-0.22%) |
Mar 15, 2017 | 10.40 | 10.70 | 10.35 | 10.62 | 29,940,698 | +0.22(+2.07%) |
Mar 14, 2017 | 10.41 | 10.45 | 10.31 | 10.40 | 21,553,788 | -0.04(-0.40%) |
Mar 13, 2017 | 10.39 | 10.50 | 10.38 | 10.45 | 21,553,810 | +0.01(+0.07%) |
Mar 10, 2017 | 10.51 | 10.59 | 10.36 | 10.44 | 23,899,266 | -0.05(-0.45%) |
Mar 09, 2017 | 10.51 | 10.59 | 10.44 | 10.49 | 23,633,086 | -0.07(-0.66%) |
Mar 08, 2017 | 10.64 | 10.66 | 10.53 | 10.56 | 27,223,252 | -0.09(-0.88%) |
Mar 07, 2017 | 10.72 | 10.82 | 10.59 | 10.65 | 29,774,868 | -0.12(-1.08%) |
Mar 06, 2017 | 10.66 | 10.79 | 10.65 | 10.77 | 33,341,878 | +0.01(+0.09%) |
Mar 03, 2017 | 10.69 | 10.86 | 10.68 | 10.76 | 24,787,162 | +0.05(+0.44%) |
Mar 02, 2017 | 10.79 | 10.83 | 10.66 | 10.71 | 23,065,768 | -0.11(-0.99%) |
Mar 01, 2017 | 10.74 | 10.87 | 10.70 | 10.82 | 28,438,714 | +0.17(+1.58%) |
Feb 28, 2017 | 10.30 | 10.68 | 10.27 | 10.65 | 39,307,624 | +0.24(+2.29%) |
Feb 27, 2017 | 10.62 | 10.62 | 10.39 | 10.41 | 40,692,140 | -0.30(-2.83%) |
Feb 24, 2017 | 10.33 | 10.72 | 10.31 | 10.72 | 100,454,696 | -0.79(-6.89%) |
Feb 23, 2017 | 11.59 | 11.60 | 11.43 | 11.51 | 28,401,470 | -0.06(-0.48%) |
Feb 22, 2017 | 11.45 | 11.61 | 11.43 | 11.56 | 16,375,988 | +0.06(+0.49%) |
Feb 21, 2017 | 11.39 | 11.53 | 11.37 | 11.51 | 20,223,956 | +0.12(+1.07%) |
Feb 17, 2017 | 11.39 | 11.39 | 11.39 | 0 | +0.03(+0.29%) | |
Feb 16, 2017 | 11.37 | 11.42 | 11.30 | 11.35 | 14,675,755 | -0.02(-0.20%) |
Feb 15, 2017 | 11.30 | 11.41 | 11.24 | 11.38 | 14,648,560 | +0.11(+0.99%) |
Feb 14, 2017 | 11.24 | 11.27 | 11.18 | 11.27 | 20,905,492 | +0.01(+0.08%) |
Feb 13, 2017 | 11.21 | 11.31 | 11.18 | 11.26 | 13,858,964 | +0.06(+0.54%) |
Feb 10, 2017 | 11.24 | 11.31 | 11.19 | 11.20 | 17,808,496 | -0.04(-0.37%) |
Feb 09, 2017 | 11.03 | 11.26 | 11.00 | 11.24 | 15,019,840 | +0.21(+1.90%) |
Feb 08, 2017 | 11.02 | 11.14 | 10.99 | 11.03 | 13,038,309 | -0.03(-0.25%) |
Feb 07, 2017 | 10.99 | 11.11 | 10.98 | 11.06 | 13,938,635 | +0.07(+0.64%) |
Feb 06, 2017 | 10.90 | 11.04 | 10.88 | 10.99 | 11,769,746 | +0.02(+0.17%) |
Feb 03, 2017 | 10.62 | 11.00 | 10.62 | 10.97 | 28,783,846 | +0.38(+3.57%) |
Feb 02, 2017 | 10.39 | 10.61 | 10.39 | 10.59 | 17,777,964 | +0.05(+0.44%) |
Feb 01, 2017 | 10.61 | 10.63 | 10.44 | 10.54 | 20,869,528 | -0.04(-0.40%) |
Jan 31, 2017 | 10.33 | 10.59 | 10.19 | 10.58 | 26,752,718 | +0.25(+2.39%) |
Jan 30, 2017 | 10.50 | 10.50 | 10.26 | 10.34 | 20,024,194 | -0.19(-1.77%) |
Jan 27, 2017 | 10.61 | 10.64 | 10.49 | 10.52 | 14,592,185 | -0.03(-0.31%) |
Jan 26, 2017 | 10.72 | 10.78 | 10.56 | 10.56 | 13,144,563 | -0.17(-1.57%) |
Jan 25, 2017 | 10.74 | 10.80 | 10.66 | 10.72 | 15,633,056 | +0.04(+0.39%) |
Jan 24, 2017 | 10.60 | 10.78 | 10.58 | 10.68 | 17,614,754 | +0.15(+1.42%) |
Jan 23, 2017 | 10.65 | 10.70 | 10.45 | 10.53 | 19,445,896 | -0.14(-1.36%) |
Jan 20, 2017 | 10.64 | 10.69 | 10.57 | 10.68 | 19,401,916 | +0.05(+0.48%) |
Jan 19, 2017 | 10.64 | 10.68 | 10.58 | 10.63 | 12,424,571 | -0.04(-0.39%) |
Jan 18, 2017 | 10.63 | 10.73 | 10.54 | 10.67 | 18,104,092 | +0.08(+0.75%) |
Jan 17, 2017 | 10.65 | 10.73 | 10.56 | 10.59 | 12,647,358 | -0.12(-1.09%) |
Jan 13, 2017 | 10.71 | 10.71 | 10.71 | 0 | +0.09(+0.84%) | |
Jan 12, 2017 | 10.61 | 10.66 | 10.47 | 10.62 | 17,727,276 | -0.00(-0.04%) |
Jan 11, 2017 | 10.70 | 10.72 | 10.55 | 10.62 | 19,878,046 | -0.09(-0.83%) |
Jan 10, 2017 | 10.59 | 10.74 | 10.51 | 10.71 | 28,863,706 | +0.18(+1.73%) |
Jan 09, 2017 | 10.80 | 10.82 | 10.51 | 10.53 | 30,625,412 | -0.25(-2.34%) |
Jan 06, 2017 | 11.00 | 11.00 | 10.46 | 10.78 | 31,158,628 | -0.21(-1.95%) |
Jan 05, 2017 | 10.94 | 11.00 | 10.89 | 11.00 | 24,761,798 | +0.05(+0.47%) |
Jan 04, 2017 | 10.87 | 11.07 | 10.85 | 10.94 | 14,905,923 | +0.12(+1.08%) |
Jan 03, 2017 | 10.82 | 10.95 | 10.72 | 10.83 | 17,263,034 | +0.03(+0.26%) |
Dec 30, 2016 | 10.80 | 10.80 | 10.80 | 0 | -0.09(-0.86%) | |
Dec 29, 2016 | 10.86 | 10.95 | 10.82 | 10.89 | 11,033,606 | +0.02(+0.17%) |
Dec 28, 2016 | 11.12 | 11.12 | 10.87 | 10.87 | 14,131,572 | -0.21(-1.85%) |
Dec 27, 2016 | 11.11 | 11.15 | 11.02 | 11.08 | 8,110,153 | -0.04(-0.34%) |
Dec 23, 2016 | 11.12 | 11.12 | 11.12 | 0 | +0.03(+0.25%) | |
Dec 22, 2016 | 11.16 | 11.20 | 10.98 | 11.09 | 13,718,463 | -0.06(-0.54%) |
Dec 21, 2016 | 11.13 | 11.22 | 11.13 | 11.15 | 11,616,573 | +0.02(+0.21%) |
Dec 20, 2016 | 11.09 | 11.19 | 11.04 | 11.13 | 19,430,434 | +0.05(+0.46%) |
Dec 19, 2016 | 10.93 | 11.15 | 10.93 | 11.07 | 14,570,372 | +0.11(+1.02%) |
Dec 16, 2016 | 11.03 | 11.10 | 10.91 | 10.96 | 44,192,004 | -0.11(-1.01%) |
Dec 15, 2016 | 11.13 | 11.14 | 11.05 | 11.07 | 34,504,484 | -0.09(-0.79%) |
Dec 14, 2016 | 11.08 | 11.38 | 11.07 | 11.16 | 21,040,304 | -0.00(-0.04%) |
Dec 13, 2016 | 11.13 | 11.30 | 11.08 | 11.17 | 23,022,774 | +0.01(+0.13%) |
Dec 12, 2016 | 11.24 | 11.30 | 11.06 | 11.15 | 26,463,920 | -0.25(-2.23%) |
Dec 09, 2016 | 11.43 | 11.53 | 11.32 | 11.41 | 28,604,296 | -0.06(-0.53%) |
Dec 08, 2016 | 11.47 | 11.54 | 11.41 | 11.47 | 15,254,202 | -0.02(-0.16%) |
Dec 07, 2016 | 11.10 | 11.54 | 11.08 | 11.49 | 34,971,252 | +0.34(+3.00%) |
Dec 06, 2016 | 11.25 | 11.25 | 11.12 | 11.15 | 21,104,126 | -0.12(-1.03%) |
Dec 05, 2016 | 11.13 | 11.27 | 11.09 | 11.27 | 22,068,938 | +0.17(+1.51%) |
Dec 02, 2016 | 10.87 | 11.12 | 10.87 | 11.10 | 15,769,952 | +0.22(+2.05%) |
Dec 01, 2016 | 11.07 | 11.12 | 10.86 | 10.88 | 26,158,266 | -0.20(-1.81%) |
Nov 30, 2016 | 11.07 | 11.12 | 11.00 | 11.08 | 31,092,706 | +0.03(+0.25%) |
Nov 29, 2016 | 10.81 | 11.12 | 10.81 | 11.05 | 30,259,416 | +0.19(+1.71%) |
Nov 28, 2016 | 10.69 | 10.89 | 10.65 | 10.86 | 46,845,340 | +0.06(+0.52%) |
Nov 25, 2016 | 10.71 | 10.89 | 10.57 | 10.81 | 22,875,934 | -0.15(-1.40%) |
Nov 23, 2016 | 10.96 | 10.96 | 10.96 | 0 | +0.32(+2.97%) | |
Nov 22, 2016 | 10.75 | 10.86 | 10.52 | 10.64 | 51,916,580 | -0.12(-1.08%) |
Nov 21, 2016 | 10.90 | 10.96 | 10.62 | 10.76 | 50,069,052 | -0.09(-0.81%) |
Nov 18, 2016 | 11.03 | 11.10 | 10.83 | 10.85 | 35,649,160 | -0.13(-1.23%) |
Nov 17, 2016 | 10.92 | 11.02 | 10.83 | 10.98 | 23,418,970 | +0.03(+0.30%) |
Nov 16, 2016 | 10.85 | 11.01 | 10.80 | 10.95 | 24,812,048 | +0.06(+0.51%) |
Nov 15, 2016 | 10.92 | 10.95 | 10.77 | 10.90 | 31,743,786 | +0.03(+0.26%) |
Nov 14, 2016 | 10.87 | 10.99 | 10.74 | 10.87 | 26,579,404 | +0.02(+0.17%) |
Nov 11, 2016 | 10.71 | 10.88 | 10.67 | 10.85 | 20,300,048 | +0.11(+1.04%) |
Nov 10, 2016 | 10.87 | 11.03 | 10.66 | 10.74 | 27,909,774 | -0.07(-0.69%) |
Nov 09, 2016 | 10.44 | 10.96 | 10.41 | 10.81 | 32,992,346 | -0.00(-0.04%) |
Nov 08, 2016 | 10.76 | 10.93 | 10.65 | 10.82 | 27,459,820 | +0.06(+0.56%) |
Nov 07, 2016 | 10.42 | 10.79 | 10.41 | 10.76 | 23,213,126 | +0.50(+4.85%) |
Nov 04, 2016 | 10.07 | 10.43 | 10.02 | 10.26 | 16,577,402 | +0.11(+1.10%) |
Nov 03, 2016 | 10.27 | 10.32 | 10.13 | 10.15 | 15,035,885 | -0.10(-1.00%) |
Nov 02, 2016 | 10.26 | 10.32 | 10.18 | 10.25 | 17,892,764 | -0.03(-0.27%) |
Nov 01, 2016 | 10.44 | 10.50 | 10.13 | 10.28 | 15,853,738 | -0.18(-1.74%) |
Oct 31, 2016 | 10.36 | 10.48 | 10.34 | 10.46 | 17,490,072 | +0.14(+1.35%) |
Oct 28, 2016 | 10.33 | 10.47 | 10.24 | 10.32 | 16,128,534 | -0.01(-0.09%) |
Oct 27, 2016 | 10.18 | 10.42 | 10.18 | 10.33 | 27,168,040 | +0.18(+1.79%) |
Oct 26, 2016 | 10.02 | 10.15 | 9.993 | 10.15 | 16,333,326 | +0.09(+0.93%) |
Oct 25, 2016 | 10.10 | 9.956 | 10.05 | 19,864,834 | -0.04(-0.37%) | |
Oct 24, 2016 | 10.09 | 10.14 | 10.05 | 10.09 | 19,430,546 | +0.02(+0.23%) |
Oct 21, 2016 | 10.10 | 10.11 | 9.984 | 10.07 | 25,710,848 | -0.12(-1.14%) |
Oct 20, 2016 | 10.07 | 10.20 | 10.03 | 10.18 | 22,754,442 | +0.07(+0.69%) |
Oct 19, 2016 | 10.06 | 10.23 | 10.03 | 10.11 | 37,575,072 | +0.12(+1.21%) |
Oct 18, 2016 | 10.03 | 10.05 | 9.821 | 9.993 | 25,104,262 | +0.09(+0.94%) |
Oct 17, 2016 | 10.01 | 10.10 | 9.872 | 9.900 | 25,020,090 | -0.12(-1.21%) |
Oct 14, 2016 | 10.03 | 10.22 | 9.996 | 10.02 | 29,135,458 | -0.11(-1.06%) |
Oct 13, 2016 | 10.14 | 10.22 | 9.989 | 10.13 | 29,672,482 | -0.11(-1.09%) |
Oct 12, 2016 | 10.28 | 10.30 | 10.15 | 10.24 | 16,677,701 | +0.01(+0.09%) |
Oct 11, 2016 | 10.47 | 10.47 | 10.19 | 10.23 | 21,720,000 | -0.24(-2.31%) |
Oct 10, 2016 | 10.46 | 10.56 | 10.44 | 10.47 | 19,770,692 | +0.07(+0.72%) |
Oct 07, 2016 | 10.55 | 10.57 | 10.32 | 10.40 | 20,116,898 | -0.13(-1.26%) |
Oct 06, 2016 | 10.56 | 10.61 | 10.51 | 10.53 | 14,106,836 | -0.06(-0.53%) |
Oct 05, 2016 | 10.43 | 10.62 | 10.43 | 10.59 | 15,661,878 | +0.19(+1.83%) |
Oct 04, 2016 | 10.53 | 10.65 | 10.34 | 10.40 | 19,672,670 | -0.12(-1.15%) |
Oct 03, 2016 | 10.49 | 10.60 | 10.47 | 10.52 | 25,175,648 | -0.05(-0.44%) |
Sep 30, 2016 | 10.72 | 10.81 | 10.49 | 10.56 | 34,873,900 | -0.07(-0.65%) |
Sep 29, 2016 | 10.66 | 10.82 | 10.62 | 10.63 | 19,492,892 | -0.06(-0.61%) |
Sep 28, 2016 | 10.68 | 10.77 | 10.60 | 10.70 | 15,229,066 | +0.06(+0.52%) |
Sep 27, 2016 | 10.54 | 10.69 | 10.48 | 10.64 | 27,302,340 | +0.06(+0.57%) |
Sep 26, 2016 | 10.61 | 10.66 | 10.51 | 10.58 | 17,459,912 | -0.09(-0.83%) |
Sep 23, 2016 | 10.74 | 10.80 | 10.64 | 10.67 | 15,607,690 | -0.12(-1.12%) |
Sep 22, 2016 | 10.74 | 10.93 | 10.74 | 10.79 | 22,051,686 | +0.06(+0.52%) |
Sep 21, 2016 | 10.49 | 10.74 | 10.48 | 10.74 | 22,993,540 | +0.23(+2.21%) |
Sep 20, 2016 | 10.57 | 10.65 | 10.50 | 10.50 | 20,822,254 | -0.03(-0.26%) |
Sep 19, 2016 | 10.39 | 10.68 | 10.38 | 10.53 | 25,860,806 | +0.20(+1.89%) |
Sep 16, 2016 | 10.25 | 10.36 | 10.20 | 10.34 | 35,210,128 | +0.06(+0.59%) |
Sep 15, 2016 | 9.899 | 10.28 | 9.886 | 10.28 | 27,798,498 | +0.36(+3.60%) |
Sep 14, 2016 | 9.811 | 9.944 | 9.793 | 9.918 | 23,640,220 | +0.09(+0.95%) |
Sep 13, 2016 | 9.797 | 9.923 | 9.774 | 9.825 | 25,849,034 | -0.06(-0.61%) |
Sep 12, 2016 | 9.621 | 9.944 | 9.579 | 9.886 | 27,459,318 | +0.17(+1.77%) |
Sep 09, 2016 | 9.821 | 9.969 | 9.714 | 9.714 | 33,952,188 | -0.21(-2.15%) |
Sep 08, 2016 | 10.22 | 10.31 | 9.899 | 9.927 | 62,989,972 | -0.33(-3.21%) |
Sep 07, 2016 | 10.22 | 10.36 | 9.988 | 10.26 | 44,198,232 | +0.11(+1.05%) |
Sep 06, 2016 | 10.30 | 10.30 | 10.10 | 10.15 | 18,385,306 | -0.16(-1.58%) |
Sep 02, 2016 | 10.29 | 10.31 | 10.31 | 10.31 | 14,144,064 | +0.02(+0.23%) |
Sep 01, 2016 | 9.951 | 10.36 | 9.788 | 10.29 | 40,734,140 | +0.32(+3.17%) |
Aug 31, 2016 | 10.00 | 10.07 | 9.825 | 9.974 | 20,588,366 | -0.05(-0.46%) |
Aug 30, 2016 | 10.14 | 10.20 | 9.960 | 10.02 | 19,736,064 | -0.12(-1.19%) |
Aug 29, 2016 | 10.10 | 10.28 | 10.09 | 10.14 | 12,686,882 | +0.03(+0.27%) |
Aug 26, 2016 | 10.17 | 10.26 | 10.03 | 10.11 | 11,393,698 | -0.03(-0.27%) |
Aug 25, 2016 | 10.04 | 10.19 | 9.960 | 10.14 | 15,440,311 | +0.07(+0.69%) |
Aug 24, 2016 | 10.18 | 10.24 | 10.06 | 10.07 | 9,719,473 | -0.11(-1.09%) |
Aug 23, 2016 | 10.23 | 10.25 | 10.16 | 10.18 | 17,045,000 | -0.00(-0.05%) |
Aug 22, 2016 | 10.13 | 10.20 | 10.04 | 10.19 | 9,562,182 | +0.03(+0.27%) |
Aug 19, 2016 | 10.11 | 10.20 | 10.09 | 10.16 | 13,010,885 | +0.01(+0.09%) |
Aug 18, 2016 | 10.00 | 10.16 | 10.00 | 10.15 | 14,468,356 | +0.10(+1.02%) |
Aug 17, 2016 | 10.24 | 10.30 | 9.974 | 10.05 | 21,040,220 | -0.20(-1.95%) |
Aug 16, 2016 | 10.17 | 10.29 | 10.13 | 10.25 | 13,140,760 | +0.03(+0.27%) |
Aug 15, 2016 | 10.18 | 10.30 | 10.17 | 10.22 | 15,416,821 | +0.06(+0.55%) |
Aug 12, 2016 | 10.07 | 10.20 | 9.981 | 10.16 | 22,745,260 | +0.05(+0.51%) |
Aug 11, 2016 | 10.02 | 10.15 | 9.992 | 10.11 | 16,316,917 | +0.11(+1.07%) |
Aug 10, 2016 | 10.09 | 10.10 | 9.951 | 10.01 | 12,252,944 | -0.07(-0.69%) |
Aug 09, 2016 | 10.09 | 10.15 | 10.04 | 10.08 | 17,355,400 | +0.02(+0.23%) |
Aug 08, 2016 | 10.22 | 10.29 | 10.02 | 10.05 | 16,747,257 | -0.12(-1.19%) |
Aug 05, 2016 | 10.14 | 10.31 | 10.11 | 10.17 | 20,440,452 | +0.07(+0.69%) |
Aug 04, 2016 | 9.974 | 10.18 | 9.964 | 10.10 | 19,224,468 | +0.12(+1.16%) |
Aug 03, 2016 | 9.644 | 9.992 | 9.602 | 9.988 | 29,931,478 | +0.34(+3.56%) |
Aug 02, 2016 | 9.765 | 9.797 | 9.586 | 9.644 | 23,745,472 | -0.14(-1.47%) |
Aug 01, 2016 | 9.816 | 10.02 | 9.579 | 9.788 | 29,925,938 | +0.03(+0.29%) |
Jul 29, 2016 | 9.435 | 10.17 | 9.333 | 9.760 | 67,755,624 | +0.33(+3.50%) |
Jul 28, 2016 | 9.426 | 9.486 | 9.356 | 9.431 | 9,384,597 | -0.02(-0.20%) |
Jul 27, 2016 | 9.519 | 9.595 | 9.406 | 9.449 | 14,113,543 | -0.05(-0.49%) |
Jul 26, 2016 | 9.375 | 9.500 | 9.354 | 9.496 | 17,116,374 | +0.11(+1.19%) |
Jul 25, 2016 | 9.449 | 9.514 | 9.375 | 9.384 | 20,922,514 | +0.07(+0.80%) |
Jul 22, 2016 | 9.203 | 9.310 | 9.166 | 9.310 | 18,018,428 | +0.14(+1.52%) |
Jul 21, 2016 | 9.301 | 9.361 | 9.150 | 9.171 | 19,593,698 | -0.14(-1.55%) |
Jul 20, 2016 | 9.194 | 9.324 | 9.159 | 9.314 | 11,444,407 | +0.13(+1.36%) |
Jul 19, 2016 | 9.143 | 9.259 | 9.138 | 9.189 | 11,919,788 | +0.00(+0.00%) |
Jul 18, 2016 | 9.157 | 9.277 | 9.124 | 9.189 | 12,665,421 | +0.01(+0.10%) |
Jul 15, 2016 | 9.324 | 9.366 | 9.143 | 9.180 | 18,834,598 | -0.10(-1.10%) |
Jul 14, 2016 | 9.110 | 9.364 | 9.110 | 9.282 | 32,131,794 | +0.23(+2.51%) |
Jul 13, 2016 | 9.143 | 9.175 | 8.962 | 9.054 | 14,785,519 | -0.09(-0.96%) |
Jul 12, 2016 | 9.022 | 9.240 | 9.022 | 9.143 | 27,892,922 | +0.16(+1.81%) |
Jul 11, 2016 | 8.892 | 9.038 | 8.887 | 8.980 | 21,884,652 | +0.14(+1.58%) |
Jul 08, 2016 | 8.711 | 8.841 | 8.625 | 8.841 | 23,471,506 | +0.26(+3.09%) |
Jul 07, 2016 | 8.516 | 8.688 | 8.516 | 8.576 | 13,518,409 | +0.03(+0.38%) |
Jul 06, 2016 | 8.358 | 8.558 | 8.321 | 8.544 | 15,644,254 | +0.09(+1.10%) |
Jul 05, 2016 | 8.539 | 8.558 | 8.330 | 8.451 | 13,212,261 | -0.13(-1.57%) |
Jul 01, 2016 | 8.576 | 8.585 | 8.585 | 8.585 | 19,228,820 | +0.10(+1.20%) |
Jun 30, 2016 | 8.321 | 8.590 | 8.306 | 8.483 | 26,894,106 | +0.23(+2.76%) |
Jun 29, 2016 | 8.237 | 8.316 | 8.175 | 8.256 | 17,788,998 | +0.18(+2.18%) |
Jun 28, 2016 | 8.126 | 8.158 | 7.942 | 8.079 | 29,366,658 | +0.09(+1.16%) |
Jun 27, 2016 | 8.358 | 8.363 | 7.877 | 7.986 | 39,880,012 | -0.45(-5.29%) |
Jun 24, 2016 | 8.641 | 8.859 | 8.409 | 8.432 | 54,747,224 | -0.69(-7.58%) |
Jun 23, 2016 | 8.994 | 9.143 | 8.980 | 9.124 | 21,933,540 | +0.20(+2.29%) |
Jun 22, 2016 | 9.129 | 9.175 | 8.915 | 8.920 | 22,771,052 | -0.26(-2.78%) |
Jun 21, 2016 | 9.013 | 9.217 | 8.943 | 9.175 | 24,891,124 | +0.18(+1.96%) |
Jun 20, 2016 | 8.924 | 9.105 | 8.897 | 8.999 | 34,176,756 | +0.20(+2.32%) |
Jun 17, 2016 | 8.632 | 8.827 | 8.585 | 8.794 | 35,839,020 | +0.13(+1.50%) |
Jun 16, 2016 | 8.674 | 8.743 | 8.625 | 8.664 | 26,553,734 | -0.07(-0.74%) |
Jun 15, 2016 | 8.558 | 8.850 | 8.548 | 8.729 | 25,773,964 | +0.23(+2.68%) |
Jun 14, 2016 | 8.576 | 8.655 | 8.458 | 8.502 | 30,916,548 | -0.13(-1.56%) |
Jun 13, 2016 | 8.827 | 8.892 | 8.627 | 8.637 | 21,853,394 | -0.24(-2.72%) |
Jun 10, 2016 | 8.966 | 8.975 | 8.776 | 8.878 | 21,171,796 | -0.20(-2.20%) |
Jun 09, 2016 | 9.003 | 9.124 | 8.975 | 9.078 | 20,191,228 | +0.09(+1.03%) |
Jun 08, 2016 | 8.948 | 9.110 | 8.915 | 8.985 | 34,072,240 | +0.09(+0.99%) |
Jun 07, 2016 | 8.748 | 8.936 | 8.715 | 8.897 | 30,747,758 | +0.12(+1.38%) |
Jun 06, 2016 | 8.488 | 8.808 | 8.488 | 8.776 | 27,655,444 | +0.28(+3.31%) |
Jun 03, 2016 | 8.518 | 8.564 | 8.462 | 8.495 | 20,057,778 | -0.07(-0.81%) |
Jun 02, 2016 | 8.398 | 8.578 | 8.398 | 8.564 | 29,514,332 | +0.10(+1.15%) |
Jun 01, 2016 | 8.476 | 8.509 | 8.398 | 8.467 | 26,551,692 | -0.08(-0.97%) |
May 31, 2016 | 8.333 | 8.550 | 8.222 | 8.550 | 53,900,408 | +0.10(+1.15%) |
May 27, 2016 | 8.083 | 8.453 | 8.453 | 8.453 | 49,593,104 | +0.40(+5.00%) |
May 26, 2016 | 7.870 | 8.189 | 7.796 | 8.050 | 46,946,040 | +0.02(+0.23%) |
May 25, 2016 | 8.486 | 8.564 | 7.925 | 8.032 | 94,701,200 | +0.51(+6.77%) |
May 24, 2016 | 7.453 | 7.564 | 7.402 | 7.523 | 27,049,342 | +0.08(+1.12%) |
May 23, 2016 | 7.351 | 7.532 | 7.347 | 7.439 | 18,684,712 | +0.09(+1.26%) |
May 20, 2016 | 7.296 | 7.402 | 7.250 | 7.347 | 19,404,232 | +0.04(+0.57%) |
May 19, 2016 | 7.180 | 7.310 | 7.120 | 7.305 | 14,440,140 | +0.05(+0.70%) |
May 18, 2016 | 7.310 | 7.375 | 7.182 | 7.254 | 14,206,030 | -0.07(-0.95%) |
May 17, 2016 | 7.351 | 7.500 | 7.263 | 7.324 | 31,521,782 | -0.06(-0.88%) |
May 16, 2016 | 7.296 | 7.451 | 7.273 | 7.388 | 19,050,970 | +0.09(+1.20%) |
May 13, 2016 | 7.361 | 7.460 | 7.263 | 7.301 | 14,664,978 | -0.06(-0.82%) |
May 12, 2016 | 7.449 | 7.472 | 7.339 | 7.361 | 11,704,348 | -0.06(-0.75%) |
May 11, 2016 | 7.356 | 7.571 | 7.351 | 7.416 | 13,976,312 | +0.06(+0.82%) |
May 10, 2016 | 7.356 | 7.361 | 7.226 | 7.356 | 10,285,837 | +0.01(+0.19%) |
May 09, 2016 | 7.273 | 7.388 | 7.254 | 7.342 | 10,678,173 | +0.04(+0.51%) |
May 06, 2016 | 7.236 | 7.342 | 7.203 | 7.305 | 10,765,156 | +0.03(+0.38%) |
May 05, 2016 | 7.384 | 7.393 | 7.240 | 7.277 | 7,601,979 | -0.10(-1.32%) |
May 04, 2016 | 7.314 | 7.407 | 7.259 | 7.375 | 14,338,387 | +0.00(+0.00%) |
May 03, 2016 | 7.513 | 7.523 | 7.305 | 7.375 | 23,903,264 | -0.22(-2.87%) |
May 02, 2016 | 7.713 | 7.754 | 7.537 | 7.592 | 18,277,216 | -0.12(-1.56%) |
Apr 29, 2016 | 7.819 | 7.828 | 7.643 | 7.713 | 15,312,847 | -0.17(-2.17%) |
Apr 28, 2016 | 7.949 | 8.048 | 7.833 | 7.884 | 10,340,369 | -0.13(-1.62%) |
Apr 27, 2016 | 8.009 | 8.111 | 7.986 | 8.013 | 13,746,240 | -0.02(-0.29%) |
Apr 26, 2016 | 7.986 | 8.085 | 7.976 | 8.037 | 13,577,844 | +0.07(+0.87%) |
Apr 25, 2016 | 8.037 | 8.060 | 7.787 | 7.967 | 12,619,718 | -0.13(-1.60%) |
Apr 22, 2016 | 8.074 | 8.194 | 8.023 | 8.097 | 17,190,234 | +0.01(+0.17%) |
Apr 21, 2016 | 8.027 | 8.213 | 8.018 | 8.083 | 12,896,717 | +0.03(+0.34%) |
Apr 20, 2016 | 7.902 | 8.101 | 7.902 | 8.055 | 11,751,301 | +0.07(+0.93%) |
Apr 19, 2016 | 8.083 | 8.092 | 7.942 | 7.981 | 13,910,508 | -0.09(-1.15%) |
Apr 18, 2016 | 7.967 | 8.094 | 7.935 | 8.074 | 12,229,458 | +0.02(+0.23%) |
Apr 15, 2016 | 8.060 | 8.092 | 7.800 | 8.055 | 25,623,310 | +0.06(+0.81%) |
Apr 14, 2016 | 8.037 | 8.055 | 7.898 | 7.990 | 14,292,856 | -0.11(-1.37%) |
Apr 13, 2016 | 8.004 | 8.106 | 7.939 | 8.101 | 17,806,364 | +0.12(+1.51%) |
Apr 12, 2016 | 8.199 | 8.222 | 7.953 | 7.981 | 18,982,886 | -0.23(-2.76%) |
Apr 11, 2016 | 8.310 | 8.361 | 8.175 | 8.208 | 12,698,174 | -0.07(-0.89%) |
Apr 08, 2016 | 8.263 | 8.469 | 8.245 | 8.282 | 15,725,633 | +0.07(+0.85%) |
Apr 07, 2016 | 8.236 | 8.351 | 8.159 | 8.213 | 20,334,160 | -0.10(-1.22%) |
Apr 06, 2016 | 8.171 | 8.324 | 8.083 | 8.314 | 22,447,690 | +0.16(+1.99%) |
Apr 05, 2016 | 8.273 | 8.291 | 8.129 | 8.152 | 17,928,972 | -0.20(-2.38%) |
Apr 04, 2016 | 8.541 | 8.541 | 8.300 | 8.351 | 16,561,567 | -0.17(-1.96%) |