Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.16 | 14.44 | 14.12 | 14.38 | 23,923,398 | +0.18(+1.30%) |
Mar 30, 2017 | 13.87 | 14.23 | 13.85 | 14.20 | 13,435,990 | +0.31(+2.26%) |
Mar 29, 2017 | 13.83 | 13.98 | 13.81 | 13.88 | 6,810,501 | +0.00(+0.00%) |
Mar 28, 2017 | 13.86 | 14.00 | 13.83 | 13.88 | 10,869,292 | +0.05(+0.35%) |
Mar 27, 2017 | 13.74 | 13.92 | 13.70 | 13.83 | 7,084,906 | -0.02(-0.17%) |
Mar 24, 2017 | 13.90 | 13.99 | 13.78 | 13.86 | 8,248,372 | +0.02(+0.12%) |
Mar 23, 2017 | 13.86 | 13.98 | 13.79 | 13.84 | 11,385,806 | -0.02(-0.12%) |
Mar 22, 2017 | 13.85 | 13.91 | 13.75 | 13.86 | 13,247,715 | +0.06(+0.47%) |
Mar 21, 2017 | 14.17 | 14.23 | 13.79 | 13.79 | 13,990,929 | -0.33(-2.34%) |
Mar 20, 2017 | 14.13 | 14.22 | 14.09 | 14.12 | 11,001,154 | +0.00(+0.00%) |
Mar 17, 2017 | 14.20 | 14.24 | 14.12 | 14.12 | 17,758,610 | -0.07(-0.51%) |
Mar 16, 2017 | 14.15 | 14.24 | 14.06 | 14.20 | 11,369,470 | +0.06(+0.46%) |
Mar 15, 2017 | 14.03 | 14.20 | 13.90 | 14.13 | 16,683,783 | +0.08(+0.57%) |
Mar 14, 2017 | 14.04 | 14.14 | 14.00 | 14.05 | 7,875,784 | -0.02(-0.11%) |
Mar 13, 2017 | 14.00 | 14.07 | 13.95 | 14.07 | 8,662,147 | +0.08(+0.58%) |
Mar 10, 2017 | 13.87 | 14.15 | 13.87 | 13.99 | 9,748,958 | +0.02(+0.17%) |
Mar 09, 2017 | 13.87 | 14.01 | 13.81 | 13.96 | 10,575,343 | +0.03(+0.23%) |
Mar 08, 2017 | 13.91 | 13.99 | 13.85 | 13.93 | 8,387,448 | +0.04(+0.29%) |
Mar 07, 2017 | 13.89 | 14.01 | 13.71 | 13.89 | 14,333,694 | -0.02(-0.17%) |
Mar 06, 2017 | 14.03 | 14.03 | 13.78 | 13.91 | 13,879,942 | +0.07(+0.48%) |
Mar 03, 2017 | 13.81 | 13.89 | 13.66 | 13.85 | 21,662,976 | +0.02(+0.17%) |
Mar 02, 2017 | 14.09 | 14.12 | 13.82 | 13.82 | 15,322,746 | -0.24(-1.70%) |
Mar 01, 2017 | 14.09 | 14.13 | 13.93 | 14.06 | 12,302,501 | +0.20(+1.44%) |
Feb 28, 2017 | 14.08 | 14.10 | 13.86 | 13.86 | 17,466,488 | -0.22(-1.59%) |
Feb 27, 2017 | 14.09 | 14.21 | 13.95 | 14.09 | 15,395,687 | +0.00(+0.00%) |
Feb 24, 2017 | 13.84 | 14.11 | 13.82 | 14.09 | 24,828,858 | +0.04(+0.28%) |
Feb 23, 2017 | 13.18 | 14.21 | 13.15 | 14.05 | 46,481,792 | +1.12(+8.64%) |
Feb 22, 2017 | 12.84 | 12.96 | 12.84 | 12.93 | 20,855,704 | +0.06(+0.43%) |
Feb 21, 2017 | 12.71 | 12.95 | 12.71 | 12.87 | 21,698,800 | +0.14(+1.13%) |
Feb 17, 2017 | 12.73 | 12.73 | 12.73 | 0 | +0.02(+0.19%) | |
Feb 16, 2017 | 12.76 | 12.79 | 12.68 | 12.71 | 15,738,018 | -0.05(-0.37%) |
Feb 15, 2017 | 12.80 | 12.88 | 12.68 | 12.75 | 18,103,150 | -0.06(-0.50%) |
Feb 14, 2017 | 12.74 | 13.10 | 12.73 | 12.82 | 21,408,436 | +0.02(+0.12%) |
Feb 13, 2017 | 12.57 | 12.86 | 12.53 | 12.80 | 20,226,080 | +0.26(+2.04%) |
Feb 10, 2017 | 12.49 | 12.56 | 12.41 | 12.55 | 12,537,632 | +0.06(+0.51%) |
Feb 09, 2017 | 12.38 | 12.59 | 12.33 | 12.48 | 9,659,046 | +0.10(+0.84%) |
Feb 08, 2017 | 12.30 | 12.48 | 12.28 | 12.38 | 16,544,489 | +0.06(+0.52%) |
Feb 07, 2017 | 12.18 | 12.32 | 12.10 | 12.31 | 15,449,467 | +0.14(+1.11%) |
Feb 06, 2017 | 12.11 | 12.21 | 12.04 | 12.18 | 9,992,924 | -0.01(-0.07%) |
Feb 03, 2017 | 12.15 | 12.23 | 12.07 | 12.19 | 14,608,948 | +0.05(+0.39%) |
Feb 02, 2017 | 11.88 | 12.15 | 11.87 | 12.14 | 19,545,726 | +0.18(+1.47%) |
Feb 01, 2017 | 12.07 | 12.10 | 11.84 | 11.96 | 15,578,999 | -0.05(-0.40%) |
Jan 31, 2017 | 11.79 | 12.06 | 11.63 | 12.01 | 18,626,142 | +0.17(+1.42%) |
Jan 30, 2017 | 11.84 | 11.85 | 11.67 | 11.84 | 14,082,879 | +0.03(+0.27%) |
Jan 27, 2017 | 11.84 | 12.06 | 11.80 | 11.81 | 18,696,166 | +0.01(+0.07%) |
Jan 26, 2017 | 12.15 | 12.22 | 11.79 | 11.80 | 18,014,282 | -0.32(-2.63%) |
Jan 25, 2017 | 12.18 | 12.25 | 12.07 | 12.12 | 20,327,280 | +0.02(+0.13%) |
Jan 24, 2017 | 11.73 | 12.17 | 11.71 | 12.11 | 15,472,555 | +0.40(+3.41%) |
Jan 23, 2017 | 11.74 | 11.75 | 11.50 | 11.71 | 19,108,314 | -0.05(-0.41%) |
Jan 20, 2017 | 11.94 | 11.96 | 11.65 | 11.76 | 18,402,354 | -0.10(-0.88%) |
Jan 19, 2017 | 11.82 | 11.99 | 11.77 | 11.86 | 18,897,034 | +0.22(+1.92%) |
Jan 18, 2017 | 11.66 | 11.73 | 11.57 | 11.64 | 17,121,756 | +0.00(+0.00%) |
Jan 17, 2017 | 11.72 | 11.88 | 11.62 | 11.64 | 15,006,564 | -0.15(-1.29%) |
Jan 13, 2017 | 11.79 | 11.79 | 11.79 | 0 | -0.02(-0.14%) | |
Jan 12, 2017 | 11.88 | 11.94 | 11.62 | 11.80 | 14,419,005 | -0.12(-1.00%) |
Jan 11, 2017 | 11.74 | 11.95 | 11.67 | 11.92 | 18,805,326 | +0.20(+1.70%) |
Jan 10, 2017 | 11.69 | 11.95 | 11.49 | 11.72 | 19,907,530 | +0.01(+0.07%) |
Jan 09, 2017 | 11.96 | 12.04 | 11.71 | 11.72 | 16,174,592 | -0.26(-2.13%) |
Jan 06, 2017 | 12.09 | 12.10 | 11.95 | 11.97 | 9,390,010 | -0.06(-0.46%) |
Jan 05, 2017 | 12.05 | 12.10 | 11.89 | 12.03 | 16,565,337 | -0.01(-0.07%) |
Jan 04, 2017 | 11.91 | 12.14 | 11.85 | 12.04 | 11,409,050 | +0.18(+1.55%) |
Jan 03, 2017 | 11.93 | 12.08 | 11.67 | 11.85 | 15,664,866 | +0.01(+0.07%) |
Dec 30, 2016 | 11.84 | 11.84 | 11.84 | 0 | -0.08(-0.67%) | |
Dec 29, 2016 | 11.91 | 12.00 | 11.87 | 11.92 | 6,145,661 | +0.00(+0.00%) |
Dec 28, 2016 | 12.12 | 12.22 | 11.92 | 11.92 | 6,484,165 | -0.22(-1.78%) |
Dec 27, 2016 | 12.08 | 12.16 | 12.08 | 12.14 | 5,523,906 | +0.09(+0.73%) |
Dec 23, 2016 | 12.05 | 12.05 | 12.05 | 0 | -0.03(-0.26%) | |
Dec 22, 2016 | 12.15 | 12.19 | 11.92 | 12.08 | 9,512,182 | +0.00(+0.00%) |
Dec 21, 2016 | 12.04 | 12.26 | 12.04 | 12.08 | 10,190,539 | +0.05(+0.40%) |
Dec 20, 2016 | 12.10 | 12.15 | 11.97 | 12.04 | 15,221,779 | -0.03(-0.27%) |
Dec 19, 2016 | 12.00 | 12.10 | 11.90 | 12.07 | 12,960,423 | +0.06(+0.47%) |
Dec 16, 2016 | 12.35 | 12.40 | 12.01 | 12.01 | 24,766,742 | -0.37(-2.97%) |
Dec 15, 2016 | 12.40 | 12.49 | 12.29 | 12.38 | 12,682,792 | -0.08(-0.64%) |
Dec 14, 2016 | 12.59 | 12.69 | 12.39 | 12.46 | 13,328,786 | -0.17(-1.33%) |
Dec 13, 2016 | 12.54 | 12.73 | 12.52 | 12.63 | 13,603,183 | -0.01(-0.06%) |
Dec 12, 2016 | 12.30 | 12.64 | 12.30 | 12.63 | 15,914,835 | +0.15(+1.17%) |
Dec 09, 2016 | 12.73 | 12.78 | 12.46 | 12.49 | 12,465,467 | -0.30(-2.35%) |
Dec 08, 2016 | 12.77 | 12.86 | 12.74 | 12.79 | 12,107,554 | +0.01(+0.06%) |
Dec 07, 2016 | 12.36 | 12.80 | 12.34 | 12.78 | 14,757,692 | +0.44(+3.53%) |
Dec 06, 2016 | 12.27 | 12.38 | 12.23 | 12.35 | 8,702,230 | +0.04(+0.32%) |
Dec 05, 2016 | 12.08 | 12.31 | 12.07 | 12.31 | 14,579,978 | +0.34(+2.84%) |
Dec 02, 2016 | 11.89 | 12.11 | 11.89 | 11.97 | 10,585,227 | +0.05(+0.40%) |
Dec 01, 2016 | 12.20 | 12.25 | 11.89 | 11.92 | 16,201,452 | -0.27(-2.21%) |
Nov 30, 2016 | 12.01 | 12.29 | 11.95 | 12.19 | 20,133,158 | +0.20(+1.65%) |
Nov 29, 2016 | 11.92 | 12.12 | 11.89 | 11.99 | 12,336,148 | +0.06(+0.46%) |
Nov 28, 2016 | 11.92 | 12.03 | 11.87 | 11.93 | 16,009,122 | -0.08(-0.66%) |
Nov 25, 2016 | 11.74 | 12.06 | 11.74 | 12.01 | 11,214,607 | +0.25(+2.09%) |
Nov 23, 2016 | 11.77 | 11.77 | 11.77 | 0 | -0.85(-6.77%) | |
Nov 22, 2016 | 12.71 | 12.81 | 12.58 | 12.62 | 24,754,440 | -0.04(-0.31%) |
Nov 21, 2016 | 12.61 | 12.72 | 12.61 | 12.66 | 13,417,148 | +0.10(+0.82%) |
Nov 18, 2016 | 12.57 | 12.63 | 12.51 | 12.56 | 13,745,563 | -0.02(-0.13%) |
Nov 17, 2016 | 12.55 | 12.63 | 12.52 | 12.58 | 12,159,883 | +0.07(+0.57%) |
Nov 16, 2016 | 12.55 | 12.58 | 12.44 | 12.50 | 12,843,331 | -0.06(-0.44%) |
Nov 15, 2016 | 12.63 | 12.72 | 12.52 | 12.56 | 18,043,382 | -0.18(-1.43%) |
Nov 14, 2016 | 12.54 | 12.81 | 12.50 | 12.74 | 18,298,126 | +0.22(+1.77%) |
Nov 11, 2016 | 12.19 | 12.53 | 12.16 | 12.52 | 13,023,523 | +0.26(+2.13%) |
Nov 10, 2016 | 12.36 | 12.58 | 12.22 | 12.26 | 20,447,476 | -0.06(-0.51%) |
Nov 09, 2016 | 11.93 | 12.43 | 11.86 | 12.32 | 21,312,830 | +0.23(+1.90%) |
Nov 08, 2016 | 11.89 | 12.12 | 11.77 | 12.09 | 14,710,759 | +0.18(+1.53%) |
Nov 07, 2016 | 11.79 | 11.99 | 11.78 | 11.91 | 12,358,918 | +0.27(+2.31%) |
Nov 04, 2016 | 11.48 | 11.82 | 11.42 | 11.64 | 14,951,431 | +0.13(+1.17%) |
Nov 03, 2016 | 11.61 | 11.78 | 11.48 | 11.51 | 13,342,088 | -0.09(-0.75%) |
Nov 02, 2016 | 11.30 | 11.74 | 11.30 | 11.59 | 28,159,086 | +0.24(+2.09%) |
Nov 01, 2016 | 11.48 | 11.52 | 11.17 | 11.36 | 32,046,584 | -0.11(-0.97%) |
Oct 31, 2016 | 11.18 | 11.47 | 11.10 | 11.47 | 20,677,236 | +0.32(+2.84%) |
Oct 28, 2016 | 11.03 | 11.23 | 11.03 | 11.15 | 19,267,024 | +0.08(+0.72%) |
Oct 27, 2016 | 11.05 | 11.15 | 10.98 | 11.07 | 17,824,848 | +0.06(+0.58%) |
Oct 26, 2016 | 10.96 | 11.13 | 10.95 | 11.01 | 21,896,124 | +0.01(+0.07%) |
Oct 25, 2016 | 11.07 | 10.96 | 11.00 | 13,987,813 | -0.06(-0.50%) | |
Oct 24, 2016 | 10.97 | 11.06 | 10.95 | 11.06 | 12,335,523 | +0.13(+1.23%) |
Oct 21, 2016 | 11.09 | 11.11 | 10.90 | 10.92 | 18,461,142 | -0.24(-2.13%) |
Oct 20, 2016 | 11.14 | 11.21 | 11.06 | 11.16 | 8,620,873 | -0.02(-0.14%) |
Oct 19, 2016 | 11.22 | 11.29 | 11.11 | 11.17 | 12,532,601 | -0.07(-0.63%) |
Oct 18, 2016 | 11.23 | 11.41 | 11.15 | 11.25 | 16,125,726 | +0.14(+1.28%) |
Oct 17, 2016 | 11.48 | 11.52 | 11.09 | 11.10 | 27,872,314 | -0.36(-3.11%) |
Oct 14, 2016 | 11.58 | 11.87 | 11.46 | 11.46 | 29,198,478 | -0.53(-4.42%) |
Oct 13, 2016 | 12.03 | 12.07 | 11.82 | 11.99 | 18,225,266 | -0.16(-1.30%) |
Oct 12, 2016 | 12.25 | 12.31 | 12.12 | 12.15 | 12,716,933 | -0.07(-0.58%) |
Oct 11, 2016 | 12.35 | 12.35 | 12.12 | 12.22 | 13,457,258 | -0.12(-0.96%) |
Oct 10, 2016 | 12.42 | 12.57 | 12.34 | 12.34 | 9,762,648 | +0.01(+0.06%) |
Oct 07, 2016 | 12.36 | 12.41 | 12.25 | 12.33 | 6,896,961 | -0.02(-0.13%) |
Oct 06, 2016 | 12.37 | 12.37 | 12.20 | 12.35 | 6,679,165 | -0.02(-0.19%) |
Oct 05, 2016 | 12.21 | 12.41 | 12.21 | 12.37 | 11,475,601 | +0.21(+1.76%) |
Oct 04, 2016 | 12.41 | 12.46 | 12.08 | 12.16 | 15,559,725 | -0.23(-1.85%) |
Oct 03, 2016 | 12.23 | 12.42 | 12.23 | 12.39 | 9,200,275 | +0.09(+0.77%) |
Sep 30, 2016 | 12.24 | 12.45 | 12.22 | 12.29 | 14,464,128 | +0.11(+0.91%) |
Sep 29, 2016 | 12.23 | 12.35 | 12.13 | 12.18 | 12,370,868 | -0.08(-0.65%) |
Sep 28, 2016 | 12.19 | 12.26 | 12.01 | 12.26 | 12,308,789 | +0.12(+0.98%) |
Sep 27, 2016 | 11.87 | 12.16 | 11.83 | 12.14 | 11,449,694 | +0.25(+2.13%) |
Sep 26, 2016 | 11.87 | 11.97 | 11.82 | 11.89 | 9,457,393 | -0.06(-0.46%) |
Sep 23, 2016 | 11.95 | 12.02 | 11.89 | 11.94 | 10,237,922 | -0.02(-0.20%) |
Sep 22, 2016 | 11.86 | 12.01 | 11.82 | 11.97 | 12,558,426 | +0.10(+0.87%) |
Sep 21, 2016 | 11.58 | 11.87 | 11.57 | 11.86 | 17,354,322 | +0.36(+3.09%) |
Sep 20, 2016 | 11.59 | 11.61 | 11.49 | 11.51 | 10,389,560 | -0.02(-0.14%) |
Sep 19, 2016 | 11.54 | 11.67 | 11.50 | 11.52 | 10,084,604 | +0.02(+0.21%) |
Sep 16, 2016 | 11.67 | 11.71 | 11.47 | 11.50 | 23,325,226 | +0.02(+0.21%) |
Sep 15, 2016 | 11.23 | 11.55 | 11.19 | 11.48 | 14,972,080 | +0.18(+1.61%) |
Sep 14, 2016 | 11.22 | 11.36 | 11.15 | 11.29 | 10,860,254 | +0.07(+0.63%) |
Sep 13, 2016 | 11.36 | 11.43 | 11.13 | 11.22 | 19,026,448 | -0.25(-2.14%) |
Sep 12, 2016 | 10.96 | 11.53 | 10.91 | 11.47 | 19,995,392 | +0.43(+3.90%) |
Sep 09, 2016 | 11.39 | 11.40 | 11.04 | 11.04 | 21,220,660 | -0.44(-3.83%) |
Sep 08, 2016 | 11.45 | 11.52 | 11.41 | 11.48 | 13,120,498 | -0.05(-0.41%) |
Sep 07, 2016 | 11.48 | 11.57 | 11.38 | 11.52 | 8,680,272 | +0.05(+0.41%) |
Sep 06, 2016 | 11.41 | 11.51 | 11.40 | 11.48 | 9,666,217 | +0.11(+0.97%) |
Sep 02, 2016 | 11.46 | 11.37 | 11.37 | 11.37 | 10,615,741 | -0.01(-0.07%) |
Sep 01, 2016 | 11.29 | 11.37 | 11.20 | 11.37 | 13,836,993 | +0.10(+0.90%) |
Aug 31, 2016 | 11.25 | 11.31 | 11.15 | 11.27 | 14,383,460 | -0.01(-0.07%) |
Aug 30, 2016 | 11.32 | 11.34 | 11.20 | 11.28 | 13,437,721 | -0.04(-0.35%) |
Aug 29, 2016 | 11.30 | 11.44 | 11.29 | 11.32 | 10,227,769 | +0.03(+0.28%) |
Aug 26, 2016 | 11.27 | 11.52 | 11.27 | 11.29 | 19,846,200 | +0.02(+0.14%) |
Aug 25, 2016 | 10.70 | 11.36 | 10.63 | 11.27 | 46,076,356 | -0.02(-0.21%) |
Aug 24, 2016 | 11.51 | 11.55 | 11.29 | 11.30 | 25,138,420 | -0.13(-1.17%) |
Aug 23, 2016 | 11.32 | 11.49 | 11.32 | 11.43 | 17,939,900 | +0.16(+1.39%) |
Aug 22, 2016 | 11.26 | 11.29 | 11.19 | 11.27 | 16,704,184 | -0.04(-0.35%) |
Aug 19, 2016 | 11.34 | 11.38 | 11.29 | 11.31 | 12,115,513 | -0.07(-0.62%) |
Aug 18, 2016 | 11.39 | 11.45 | 11.34 | 11.38 | 11,543,047 | +0.01(+0.07%) |
Aug 17, 2016 | 11.30 | 11.38 | 11.24 | 11.37 | 13,221,784 | +0.07(+0.62%) |
Aug 16, 2016 | 11.34 | 11.39 | 11.28 | 11.30 | 11,940,603 | -0.09(-0.76%) |
Aug 15, 2016 | 11.23 | 11.44 | 11.23 | 11.39 | 16,252,939 | +0.19(+1.68%) |
Aug 12, 2016 | 11.21 | 11.28 | 11.17 | 11.20 | 12,737,616 | -0.02(-0.14%) |
Aug 11, 2016 | 11.14 | 11.24 | 11.10 | 11.22 | 10,420,182 | +0.09(+0.78%) |
Aug 10, 2016 | 11.20 | 11.22 | 11.09 | 11.13 | 15,130,538 | -0.05(-0.42%) |
Aug 09, 2016 | 11.21 | 11.25 | 11.17 | 11.18 | 15,823,695 | -0.01(-0.07%) |
Aug 08, 2016 | 11.22 | 11.25 | 11.14 | 11.19 | 14,770,611 | -0.02(-0.14%) |
Aug 05, 2016 | 11.17 | 11.26 | 11.13 | 11.20 | 12,984,901 | +0.10(+0.92%) |
Aug 04, 2016 | 11.24 | 11.28 | 11.06 | 11.10 | 18,943,858 | -0.13(-1.12%) |
Aug 03, 2016 | 11.02 | 11.26 | 11.01 | 11.23 | 12,930,847 | +0.20(+1.78%) |
Aug 02, 2016 | 10.92 | 11.12 | 10.86 | 11.03 | 13,615,876 | -0.09(-0.85%) |
Aug 01, 2016 | 11.03 | 11.17 | 11.00 | 11.12 | 17,653,242 | +0.13(+1.21%) |
Jul 29, 2016 | 10.91 | 11.08 | 10.82 | 10.99 | 20,090,104 | +0.05(+0.50%) |
Jul 28, 2016 | 10.94 | 10.96 | 10.84 | 10.93 | 20,577,352 | -0.04(-0.36%) |
Jul 27, 2016 | 11.19 | 11.19 | 10.90 | 10.97 | 22,462,864 | -0.15(-1.34%) |
Jul 26, 2016 | 11.11 | 11.19 | 11.07 | 11.12 | 11,935,393 | +0.02(+0.14%) |
Jul 25, 2016 | 11.06 | 11.14 | 11.05 | 11.11 | 8,887,207 | +0.04(+0.35%) |
Jul 22, 2016 | 10.99 | 11.09 | 10.91 | 11.07 | 13,114,585 | +0.09(+0.79%) |
Jul 21, 2016 | 11.08 | 11.12 | 10.93 | 10.98 | 23,790,438 | -0.13(-1.13%) |
Jul 20, 2016 | 11.10 | 11.18 | 11.01 | 11.11 | 21,955,972 | +0.09(+0.78%) |
Jul 19, 2016 | 10.93 | 11.07 | 10.92 | 11.02 | 14,404,037 | +0.09(+0.79%) |
Jul 18, 2016 | 10.86 | 10.98 | 10.86 | 10.93 | 8,450,497 | +0.07(+0.65%) |
Jul 15, 2016 | 10.90 | 10.93 | 10.80 | 10.86 | 12,759,342 | +0.04(+0.36%) |
Jul 14, 2016 | 10.90 | 10.93 | 10.79 | 10.82 | 11,955,650 | -0.01(-0.07%) |
Jul 13, 2016 | 10.77 | 10.86 | 10.69 | 10.83 | 12,505,374 | +0.07(+0.66%) |
Jul 12, 2016 | 10.57 | 10.85 | 10.57 | 10.76 | 21,879,722 | +0.44(+4.25%) |
Jul 11, 2016 | 10.33 | 10.43 | 10.22 | 10.32 | 12,404,251 | +0.06(+0.61%) |
Jul 08, 2016 | 10.24 | 10.08 | 10.21 | 10.26 | 10,968,110 | +0.18(+1.79%) |
Jul 07, 2016 | 9.931 | 10.10 | 9.876 | 10.08 | 17,370,076 | +0.20(+1.98%) |
Jul 06, 2016 | 9.617 | 9.899 | 9.444 | 9.884 | 15,304,148 | +0.19(+1.94%) |
Jul 05, 2016 | 9.899 | 9.970 | 9.613 | 9.695 | 11,827,236 | -0.29(-2.91%) |
Jul 01, 2016 | 9.844 | 9.986 | 9.986 | 9.986 | 13,881,849 | +0.14(+1.43%) |
Jun 30, 2016 | 9.625 | 9.844 | 9.523 | 9.844 | 18,434,918 | +0.29(+3.04%) |
Jun 29, 2016 | 9.390 | 9.593 | 9.288 | 9.554 | 18,097,924 | +0.31(+3.31%) |
Jun 28, 2016 | 9.154 | 9.256 | 9.029 | 9.248 | 19,545,138 | +0.19(+2.08%) |
Jun 27, 2016 | 9.499 | 9.507 | 9.005 | 9.060 | 19,209,628 | -0.56(-5.79%) |
Jun 24, 2016 | 9.735 | 9.907 | 9.531 | 9.617 | 25,270,520 | -0.54(-5.33%) |
Jun 23, 2016 | 10.06 | 10.17 | 10.03 | 10.16 | 17,024,262 | +0.27(+2.70%) |
Jun 22, 2016 | 10.05 | 10.14 | 9.884 | 9.892 | 23,271,798 | -0.56(-5.40%) |
Jun 21, 2016 | 10.30 | 10.48 | 10.24 | 10.46 | 16,825,664 | +0.20(+1.99%) |
Jun 20, 2016 | 10.42 | 10.50 | 10.24 | 10.25 | 15,850,396 | -0.04(-0.38%) |
Jun 17, 2016 | 10.18 | 10.34 | 10.17 | 10.29 | 18,405,672 | +0.11(+1.08%) |
Jun 16, 2016 | 10.15 | 10.21 | 9.970 | 10.18 | 10,976,089 | -0.02(-0.15%) |
Jun 15, 2016 | 10.27 | 10.35 | 10.17 | 10.20 | 12,509,816 | -0.04(-0.38%) |
Jun 14, 2016 | 10.21 | 10.35 | 10.11 | 10.24 | 14,768,027 | +0.02(+0.15%) |
Jun 13, 2016 | 10.41 | 10.42 | 10.21 | 10.22 | 17,353,070 | -0.27(-2.59%) |
Jun 10, 2016 | 10.66 | 10.66 | 10.41 | 10.49 | 13,056,844 | -0.26(-2.46%) |
Jun 09, 2016 | 10.71 | 10.79 | 10.59 | 10.76 | 12,109,876 | -0.02(-0.22%) |
Jun 08, 2016 | 10.64 | 10.80 | 10.62 | 10.78 | 11,941,671 | +0.14(+1.31%) |
Jun 07, 2016 | 10.65 | 10.73 | 10.58 | 10.64 | 12,288,967 | +0.02(+0.15%) |
Jun 06, 2016 | 10.44 | 10.65 | 10.44 | 10.62 | 11,185,924 | +0.18(+1.71%) |
Jun 03, 2016 | 10.47 | 10.52 | 10.35 | 10.45 | 13,998,642 | -0.08(-0.74%) |
Jun 02, 2016 | 10.41 | 10.61 | 10.40 | 10.52 | 17,574,490 | +0.08(+0.74%) |
Jun 01, 2016 | 10.35 | 10.48 | 10.27 | 10.45 | 19,598,126 | +0.05(+0.45%) |
May 31, 2016 | 10.20 | 10.40 | 10.16 | 10.40 | 28,318,752 | +0.16(+1.59%) |
May 27, 2016 | 10.12 | 10.24 | 10.24 | 10.24 | 24,294,304 | +0.10(+1.00%) |
May 26, 2016 | 9.715 | 10.22 | 9.676 | 10.13 | 38,407,460 | +0.65(+6.89%) |
May 25, 2016 | 9.513 | 9.591 | 9.412 | 9.482 | 19,661,546 | +0.23(+2.43%) |
May 24, 2016 | 9.078 | 9.272 | 9.031 | 9.257 | 11,456,281 | +0.19(+2.06%) |
May 23, 2016 | 9.062 | 9.226 | 9.031 | 9.070 | 12,084,600 | +0.01(+0.09%) |
May 20, 2016 | 8.922 | 9.074 | 8.860 | 9.062 | 13,392,878 | +0.17(+1.92%) |
May 19, 2016 | 8.915 | 8.977 | 8.790 | 8.891 | 13,932,745 | -0.10(-1.12%) |
May 18, 2016 | 9.000 | 9.078 | 8.915 | 8.992 | 9,064,929 | +0.03(+0.35%) |
May 17, 2016 | 9.008 | 9.163 | 8.922 | 8.961 | 12,261,955 | -0.09(-0.94%) |
May 16, 2016 | 8.961 | 9.078 | 8.930 | 9.047 | 7,858,304 | +0.11(+1.22%) |
May 13, 2016 | 8.961 | 9.086 | 8.884 | 8.938 | 9,785,567 | -0.05(-0.52%) |
May 12, 2016 | 9.156 | 9.171 | 8.899 | 8.985 | 15,566,888 | -0.10(-1.11%) |
May 11, 2016 | 9.031 | 9.140 | 8.961 | 9.086 | 18,307,526 | +0.06(+0.69%) |
May 10, 2016 | 8.922 | 9.109 | 8.868 | 9.023 | 19,203,818 | +0.14(+1.57%) |
May 09, 2016 | 9.000 | 9.039 | 8.845 | 8.884 | 12,285,434 | -0.12(-1.38%) |
May 06, 2016 | 8.860 | 9.047 | 8.837 | 9.008 | 10,858,003 | +0.11(+1.22%) |
May 05, 2016 | 9.070 | 9.125 | 8.864 | 8.899 | 11,548,146 | -0.11(-1.21%) |
May 04, 2016 | 9.055 | 9.171 | 8.954 | 9.008 | 11,161,185 | -0.09(-1.02%) |
May 03, 2016 | 9.365 | 9.412 | 9.023 | 9.101 | 20,993,566 | -0.32(-3.38%) |
May 02, 2016 | 9.529 | 9.583 | 9.342 | 9.420 | 15,805,170 | -0.12(-1.22%) |
Apr 29, 2016 | 9.707 | 9.723 | 9.428 | 9.536 | 17,359,328 | -0.23(-2.39%) |
Apr 28, 2016 | 9.902 | 9.948 | 9.731 | 9.770 | 10,345,701 | -0.15(-1.49%) |
Apr 27, 2016 | 9.840 | 9.941 | 9.704 | 9.917 | 13,549,331 | +0.02(+0.24%) |
Apr 26, 2016 | 9.785 | 9.937 | 9.777 | 9.894 | 20,215,908 | +0.12(+1.27%) |
Apr 25, 2016 | 9.754 | 9.824 | 9.614 | 9.770 | 17,957,948 | -0.03(-0.32%) |
Apr 22, 2016 | 9.731 | 9.894 | 9.731 | 9.801 | 14,971,801 | +0.02(+0.16%) |
Apr 21, 2016 | 9.933 | 9.980 | 9.777 | 9.785 | 14,153,556 | -0.16(-1.64%) |
Apr 20, 2016 | 9.964 | 10.07 | 9.890 | 9.948 | 21,965,548 | +0.02(+0.16%) |
Apr 19, 2016 | 9.871 | 10.04 | 9.785 | 9.933 | 23,518,862 | +0.09(+0.87%) |
Apr 18, 2016 | 9.700 | 10.06 | 9.676 | 9.847 | 20,048,918 | +0.12(+1.20%) |
Apr 15, 2016 | 9.770 | 9.878 | 9.715 | 9.731 | 16,067,976 | -0.02(-0.24%) |
Apr 14, 2016 | 9.762 | 9.863 | 9.591 | 9.754 | 18,235,036 | -0.07(-0.71%) |
Apr 13, 2016 | 9.591 | 9.898 | 9.529 | 9.824 | 20,656,560 | +0.33(+3.44%) |
Apr 12, 2016 | 9.482 | 9.568 | 9.156 | 9.498 | 36,458,900 | +0.07(+0.74%) |
Apr 11, 2016 | 9.404 | 9.669 | 9.400 | 9.428 | 20,547,068 | +0.05(+0.58%) |
Apr 08, 2016 | 9.397 | 9.544 | 9.365 | 9.373 | 10,622,849 | +0.05(+0.58%) |
Apr 07, 2016 | 9.490 | 9.552 | 9.272 | 9.319 | 18,328,380 | -0.23(-2.36%) |
Apr 06, 2016 | 9.350 | 9.552 | 9.241 | 9.544 | 16,915,168 | +0.26(+2.76%) |
Apr 05, 2016 | 9.404 | 9.432 | 9.272 | 9.288 | 19,927,286 | -0.12(-1.24%) |
Apr 04, 2016 | 9.513 | 9.560 | 9.397 | 9.404 | 14,279,749 | -0.12(-1.31%) |