Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.33 | 14.34 | 14.09 | 14.17 | 827,444 | -0.10(-0.70%) |
Apr 27, 2017 | 14.33 | 14.37 | 14.11 | 14.27 | 1,323,394 | -0.05(-0.35%) |
Apr 26, 2017 | 14.12 | 14.33 | 14.10 | 14.32 | 1,074,011 | +0.11(+0.77%) |
Apr 25, 2017 | 13.98 | 14.28 | 13.91 | 14.21 | 1,157,810 | +0.32(+2.30%) |
Apr 24, 2017 | 13.58 | 14.00 | 13.56 | 13.89 | 1,331,593 | +0.53(+3.97%) |
Apr 21, 2017 | 13.46 | 13.59 | 13.35 | 13.36 | 1,217,045 | -0.02(-0.15%) |
Apr 20, 2017 | 13.20 | 13.44 | 13.16 | 13.38 | 1,304,935 | +0.28(+2.14%) |
Apr 19, 2017 | 13.00 | 13.19 | 12.92 | 13.10 | 1,076,325 | +0.19(+1.47%) |
Apr 18, 2017 | 12.83 | 12.97 | 12.72 | 12.91 | 1,164,093 | +0.03(+0.23%) |
Apr 17, 2017 | 12.82 | 12.90 | 12.77 | 12.88 | 1,145,328 | +0.08(+0.63%) |
Apr 13, 2017 | 12.97 | 13.02 | 12.74 | 12.80 | 1,618,450 | -0.20(-1.54%) |
Apr 12, 2017 | 13.24 | 13.32 | 12.97 | 13.00 | 1,467,852 | -0.27(-2.03%) |
Apr 11, 2017 | 13.41 | 13.50 | 13.07 | 13.27 | 1,396,875 | -0.15(-1.12%) |
Apr 10, 2017 | 13.33 | 13.53 | 13.31 | 13.42 | 1,790,654 | +0.11(+0.83%) |
Apr 07, 2017 | 12.91 | 13.42 | 12.90 | 13.31 | 3,013,683 | +0.40(+3.10%) |
Apr 06, 2017 | 12.72 | 12.95 | 12.64 | 12.91 | 1,095,053 | +0.22(+1.73%) |
Apr 05, 2017 | 13.00 | 13.11 | 12.64 | 12.69 | 2,019,834 | -0.25(-1.93%) |
Apr 04, 2017 | 12.92 | 13.02 | 12.86 | 12.94 | 1,112,869 | +0.02(+0.15%) |
Apr 03, 2017 | 13.04 | 13.15 | 12.86 | 12.92 | 1,103,326 | -0.10(-0.77%) |
Mar 31, 2017 | 13.04 | 13.16 | 12.97 | 13.02 | 1,047,316 | -0.08(-0.61%) |
Mar 30, 2017 | 13.01 | 13.16 | 13.01 | 13.10 | 941,211 | +0.13(+1.00%) |
Mar 29, 2017 | 12.92 | 13.08 | 12.88 | 12.97 | 1,093,431 | +0.02(+0.15%) |
Mar 28, 2017 | 12.76 | 13.01 | 12.68 | 12.95 | 1,029,571 | +0.22(+1.73%) |
Mar 27, 2017 | 12.36 | 12.78 | 12.21 | 12.73 | 1,267,467 | +0.18(+1.43%) |
Mar 24, 2017 | 12.65 | 12.79 | 12.47 | 12.55 | 997,289 | -0.07(-0.55%) |
Mar 23, 2017 | 12.47 | 12.66 | 12.36 | 12.62 | 1,488,173 | +0.15(+1.20%) |
Mar 22, 2017 | 12.17 | 12.54 | 12.14 | 12.47 | 1,255,975 | +0.23(+1.88%) |
Mar 21, 2017 | 12.94 | 13.04 | 12.24 | 12.24 | 2,299,690 | -0.69(-5.34%) |
Mar 20, 2017 | 13.09 | 13.10 | 12.93 | 12.93 | 1,068,333 | -0.16(-1.22%) |
Mar 17, 2017 | 13.00 | 13.13 | 12.93 | 13.09 | 3,039,615 | +0.06(+0.46%) |
Mar 16, 2017 | 13.12 | 13.20 | 12.98 | 13.03 | 1,604,111 | -0.01(-0.08%) |
Mar 15, 2017 | 13.08 | 13.19 | 12.95 | 13.04 | 3,322,523 | +0.04(+0.31%) |
Mar 14, 2017 | 12.78 | 13.00 | 12.54 | 13.00 | 1,379,457 | +0.01(+0.08%) |
Mar 13, 2017 | 12.95 | 13.05 | 12.86 | 12.99 | 1,039,311 | +0.14(+1.09%) |
Mar 10, 2017 | 12.88 | 12.96 | 12.72 | 12.85 | 2,113,725 | +0.10(+0.78%) |
Mar 09, 2017 | 12.88 | 13.09 | 12.65 | 12.75 | 1,633,733 | -0.16(-1.24%) |
Mar 08, 2017 | 13.06 | 13.15 | 12.89 | 12.91 | 1,864,118 | -0.13(-1.00%) |
Mar 07, 2017 | 13.15 | 13.18 | 12.90 | 13.04 | 2,720,102 | -0.19(-1.44%) |
Mar 06, 2017 | 13.19 | 13.34 | 13.07 | 13.23 | 3,868,215 | -0.05(-0.38%) |
Mar 03, 2017 | 13.20 | 13.37 | 13.15 | 13.28 | 3,808,344 | +0.10(+0.76%) |
Mar 02, 2017 | 13.42 | 13.58 | 13.16 | 13.18 | 4,035,306 | -0.29(-2.15%) |
Mar 01, 2017 | 13.67 | 13.92 | 13.39 | 13.47 | 5,895,108 | +0.28(+2.12%) |
Feb 28, 2017 | 13.75 | 13.96 | 13.02 | 13.19 | 3,632,372 | -0.11(-0.83%) |
Feb 27, 2017 | 13.02 | 13.33 | 12.94 | 13.30 | 3,580,974 | +0.25(+1.92%) |
Feb 24, 2017 | 12.87 | 13.10 | 12.78 | 13.05 | 1,803,968 | +0.07(+0.54%) |
Feb 23, 2017 | 13.21 | 13.30 | 12.93 | 12.98 | 2,502,380 | -0.09(-0.69%) |
Feb 22, 2017 | 13.24 | 13.43 | 13.06 | 13.07 | 2,444,905 | -0.23(-1.73%) |
Feb 21, 2017 | 13.48 | 13.57 | 13.17 | 13.30 | 3,331,181 | -0.05(-0.37%) |
Feb 17, 2017 | 13.35 | 13.35 | 13.35 | 0 | +0.39(+3.01%) | |
Feb 16, 2017 | 13.03 | 13.16 | 12.94 | 12.96 | 1,179,233 | -0.05(-0.38%) |
Feb 15, 2017 | 12.89 | 13.20 | 12.89 | 13.01 | 1,860,623 | +0.07(+0.54%) |
Feb 14, 2017 | 12.82 | 12.96 | 12.71 | 12.94 | 1,310,467 | +0.10(+0.78%) |
Feb 13, 2017 | 12.86 | 12.94 | 12.76 | 12.84 | 1,275,905 | +0.04(+0.31%) |
Feb 10, 2017 | 12.84 | 12.87 | 12.66 | 12.80 | 1,047,603 | +0.07(+0.55%) |
Feb 09, 2017 | 12.61 | 12.81 | 12.58 | 12.73 | 1,798,188 | +0.12(+0.95%) |
Feb 08, 2017 | 12.54 | 12.66 | 12.33 | 12.61 | 1,852,033 | +0.06(+0.48%) |
Feb 07, 2017 | 12.56 | 12.68 | 12.39 | 12.55 | 1,950,634 | -0.12(-0.95%) |
Feb 06, 2017 | 12.70 | 12.86 | 12.54 | 12.67 | 2,563,653 | +0.27(+2.18%) |
Feb 03, 2017 | 12.41 | 12.52 | 12.22 | 12.40 | 1,824,636 | +0.08(+0.65%) |
Feb 02, 2017 | 12.36 | 12.38 | 12.16 | 12.32 | 1,525,387 | -0.07(-0.56%) |
Feb 01, 2017 | 12.20 | 12.39 | 12.02 | 12.39 | 2,277,692 | +0.25(+2.06%) |
Jan 31, 2017 | 11.93 | 12.19 | 11.82 | 12.14 | 1,670,634 | +0.14(+1.17%) |
Jan 30, 2017 | 11.97 | 12.02 | 11.55 | 12.00 | 1,953,785 | -0.11(-0.91%) |
Jan 27, 2017 | 11.92 | 12.11 | 11.86 | 12.11 | 3,300,641 | +0.15(+1.25%) |
Jan 26, 2017 | 11.97 | 12.05 | 11.82 | 11.96 | 2,359,165 | -0.04(-0.33%) |
Jan 25, 2017 | 11.54 | 12.09 | 11.41 | 12.00 | 4,578,305 | +0.27(+2.30%) |
Jan 24, 2017 | 11.23 | 11.85 | 11.19 | 11.73 | 4,051,050 | +0.61(+5.49%) |
Jan 23, 2017 | 11.13 | 11.19 | 10.90 | 11.12 | 1,655,212 | +0.05(+0.45%) |
Jan 20, 2017 | 11.18 | 11.25 | 11.00 | 11.07 | 1,170,219 | +0.06(+0.54%) |
Jan 19, 2017 | 10.97 | 11.04 | 10.83 | 11.01 | 1,217,377 | +0.05(+0.46%) |
Jan 18, 2017 | 10.85 | 11.02 | 10.78 | 10.96 | 927,494 | +0.08(+0.74%) |
Jan 17, 2017 | 11.13 | 11.16 | 10.86 | 10.88 | 1,476,498 | -0.24(-2.16%) |
Jan 13, 2017 | 11.12 | 11.12 | 11.12 | 0 | +0.09(+0.82%) | |
Jan 12, 2017 | 10.83 | 11.07 | 10.55 | 11.03 | 2,869,458 | +0.30(+2.80%) |
Jan 11, 2017 | 10.41 | 10.75 | 10.24 | 10.73 | 2,266,628 | +0.36(+3.47%) |
Jan 10, 2017 | 10.29 | 10.45 | 10.23 | 10.37 | 1,449,655 | +0.16(+1.57%) |
Jan 09, 2017 | 10.20 | 10.36 | 10.05 | 10.21 | 1,596,402 | +0.00(+0.00%) |
Jan 06, 2017 | 10.34 | 10.34 | 10.18 | 10.21 | 1,094,473 | -0.13(-1.26%) |
Jan 05, 2017 | 10.27 | 10.38 | 10.13 | 10.34 | 2,018,194 | +0.18(+1.77%) |
Jan 04, 2017 | 9.900 | 10.24 | 9.800 | 10.16 | 4,011,666 | +0.33(+3.36%) |
Jan 03, 2017 | 9.900 | 10.22 | 9.635 | 9.830 | 2,129,036 | +0.02(+0.20%) |
Dec 30, 2016 | 9.810 | 9.810 | 9.810 | 0 | +0.14(+1.45%) | |
Dec 29, 2016 | 9.710 | 9.760 | 9.520 | 9.670 | 1,162,358 | -0.05(-0.51%) |
Dec 28, 2016 | 9.860 | 9.920 | 9.710 | 9.720 | 1,154,057 | -0.09(-0.92%) |
Dec 27, 2016 | 9.630 | 9.905 | 9.613 | 9.810 | 760,787 | +0.20(+2.08%) |
Dec 23, 2016 | 9.610 | 9.610 | 9.610 | 0 | +0.06(+0.63%) | |
Dec 22, 2016 | 9.750 | 9.750 | 9.500 | 9.550 | 1,197,832 | -0.18(-1.85%) |
Dec 21, 2016 | 9.710 | 9.800 | 9.630 | 9.730 | 1,083,225 | +0.04(+0.41%) |
Dec 20, 2016 | 9.680 | 9.770 | 9.580 | 9.690 | 1,717,698 | +0.01(+0.10%) |
Dec 19, 2016 | 9.550 | 9.760 | 9.550 | 9.680 | 1,205,097 | +0.00(+0.00%) |
Dec 16, 2016 | 9.700 | 9.785 | 9.590 | 9.680 | 1,924,795 | +0.04(+0.41%) |
Dec 15, 2016 | 9.570 | 9.750 | 9.500 | 9.640 | 2,416,765 | +0.00(+0.00%) |
Dec 14, 2016 | 9.850 | 9.960 | 9.580 | 9.640 | 2,198,427 | -0.21(-2.13%) |
Dec 13, 2016 | 10.09 | 10.16 | 9.830 | 9.850 | 1,909,379 | -0.15(-1.50%) |
Dec 12, 2016 | 10.50 | 10.50 | 9.950 | 10.00 | 2,362,609 | -0.34(-3.29%) |
Dec 09, 2016 | 10.45 | 10.59 | 10.15 | 10.34 | 1,891,848 | -0.06(-0.58%) |
Dec 08, 2016 | 9.990 | 10.44 | 9.940 | 10.40 | 2,231,875 | +0.46(+4.63%) |
Dec 07, 2016 | 9.760 | 9.980 | 9.730 | 9.940 | 1,806,852 | +0.18(+1.84%) |
Dec 06, 2016 | 9.420 | 9.840 | 9.335 | 9.760 | 2,214,682 | +0.31(+3.28%) |
Dec 05, 2016 | 9.480 | 9.710 | 9.360 | 9.450 | 1,938,596 | +0.08(+0.85%) |
Dec 02, 2016 | 9.280 | 9.430 | 9.260 | 9.370 | 1,549,346 | +0.06(+0.64%) |
Dec 01, 2016 | 9.450 | 9.510 | 9.260 | 9.310 | 2,126,300 | -0.04(-0.43%) |
Nov 30, 2016 | 9.390 | 9.470 | 9.270 | 9.350 | 2,195,021 | +0.10(+1.08%) |
Nov 29, 2016 | 8.730 | 9.320 | 8.650 | 9.250 | 3,900,322 | +0.36(+4.05%) |
Nov 28, 2016 | 8.870 | 9.000 | 8.780 | 8.890 | 2,274,855 | +0.04(+0.45%) |
Nov 25, 2016 | 8.890 | 8.990 | 8.820 | 8.850 | 483,480 | -0.07(-0.78%) |
Nov 23, 2016 | 8.920 | 8.920 | 8.920 | 0 | +0.13(+1.48%) | |
Nov 22, 2016 | 8.890 | 8.900 | 8.690 | 8.790 | 937,744 | -0.08(-0.90%) |
Nov 21, 2016 | 8.630 | 8.870 | 8.530 | 8.870 | 2,187,506 | +0.36(+4.23%) |
Nov 18, 2016 | 8.450 | 8.590 | 8.445 | 8.510 | 1,673,821 | +0.05(+0.59%) |
Nov 17, 2016 | 8.500 | 8.580 | 8.395 | 8.460 | 1,295,676 | -0.02(-0.24%) |
Nov 16, 2016 | 8.510 | 8.610 | 8.470 | 8.480 | 1,371,965 | -0.11(-1.28%) |
Nov 15, 2016 | 8.540 | 8.610 | 8.370 | 8.590 | 2,092,030 | +0.04(+0.47%) |
Nov 14, 2016 | 8.560 | 8.700 | 8.420 | 8.550 | 3,038,236 | +0.04(+0.47%) |
Nov 11, 2016 | 8.690 | 8.720 | 8.370 | 8.510 | 2,805,822 | -0.24(-2.74%) |
Nov 10, 2016 | 8.720 | 9.139 | 8.700 | 8.750 | 6,363,317 | +0.07(+0.81%) |
Nov 09, 2016 | 8.420 | 8.720 | 8.400 | 8.680 | 5,017,121 | +0.28(+3.33%) |
Nov 08, 2016 | 8.370 | 8.550 | 8.170 | 8.400 | 5,471,808 | +0.01(+0.12%) |
Nov 07, 2016 | 8.220 | 8.400 | 8.010 | 8.390 | 3,801,893 | +0.50(+6.34%) |
Nov 04, 2016 | 8.140 | 8.150 | 7.350 | 7.890 | 5,400,822 | +0.59(+8.08%) |
Nov 03, 2016 | 7.330 | 7.540 | 7.300 | 7.300 | 3,399,977 | -0.05(-0.68%) |
Nov 02, 2016 | 7.280 | 7.390 | 7.260 | 7.350 | 1,720,038 | -0.01(-0.14%) |
Nov 01, 2016 | 7.380 | 7.435 | 7.155 | 7.360 | 2,429,721 | +0.07(+0.96%) |
Oct 31, 2016 | 7.210 | 7.340 | 7.190 | 7.290 | 3,413,607 | +0.09(+1.25%) |
Oct 28, 2016 | 7.520 | 7.610 | 7.150 | 7.200 | 3,623,769 | -0.33(-4.38%) |
Oct 27, 2016 | 7.490 | 7.555 | 7.400 | 7.530 | 2,052,976 | +0.07(+0.94%) |
Oct 26, 2016 | 7.470 | 7.555 | 7.360 | 7.460 | 3,598,285 | -0.06(-0.80%) |
Oct 25, 2016 | 7.480 | 7.570 | 7.480 | 7.520 | 2,349,695 | -0.01(-0.13%) |
Oct 24, 2016 | 7.540 | 7.588 | 7.450 | 7.530 | 2,603,754 | +0.01(+0.13%) |
Oct 21, 2016 | 7.440 | 7.545 | 7.420 | 7.520 | 1,663,267 | -0.03(-0.40%) |
Oct 20, 2016 | 7.470 | 7.610 | 7.460 | 7.550 | 2,932,390 | -0.01(-0.13%) |
Oct 19, 2016 | 7.490 | 7.725 | 7.360 | 7.560 | 7,411,314 | +0.07(+0.93%) |
Oct 18, 2016 | 7.300 | 7.530 | 7.300 | 7.490 | 4,024,810 | +0.29(+4.03%) |
Oct 17, 2016 | 7.150 | 7.250 | 7.120 | 7.200 | 1,945,221 | +0.03(+0.42%) |
Oct 14, 2016 | 7.240 | 7.410 | 7.110 | 7.170 | 3,688,532 | -0.02(-0.28%) |
Oct 13, 2016 | 7.070 | 7.220 | 6.850 | 7.190 | 3,321,181 | +0.02(+0.28%) |
Oct 12, 2016 | 7.220 | 7.300 | 7.060 | 7.170 | 2,057,369 | -0.06(-0.83%) |
Oct 11, 2016 | 7.500 | 7.510 | 7.050 | 7.230 | 3,265,548 | -0.28(-3.73%) |
Oct 10, 2016 | 7.350 | 7.620 | 7.340 | 7.510 | 3,112,985 | +0.28(+3.87%) |
Oct 07, 2016 | 7.540 | 7.590 | 7.080 | 7.230 | 4,201,482 | -0.24(-3.21%) |
Oct 06, 2016 | 7.530 | 7.630 | 7.365 | 7.470 | 3,597,676 | -0.09(-1.19%) |
Oct 05, 2016 | 7.350 | 7.705 | 7.300 | 7.560 | 3,626,851 | +0.23(+3.14%) |
Oct 04, 2016 | 7.870 | 8.000 | 7.330 | 7.330 | 4,177,648 | -0.52(-6.62%) |
Oct 03, 2016 | 8.130 | 8.220 | 7.750 | 7.850 | 3,658,674 | -0.26(-3.21%) |
Sep 30, 2016 | 8.160 | 8.240 | 7.820 | 8.110 | 5,188,700 | -0.02(-0.25%) |
Sep 29, 2016 | 8.370 | 8.600 | 8.090 | 8.130 | 2,891,367 | -0.42(-4.91%) |
Sep 28, 2016 | 8.390 | 8.550 | 8.040 | 8.550 | 6,121,851 | +0.27(+3.26%) |
Sep 27, 2016 | 8.270 | 8.410 | 8.145 | 8.280 | 4,205,534 | -0.08(-0.96%) |
Sep 26, 2016 | 8.500 | 8.550 | 8.340 | 8.360 | 2,801,522 | -0.14(-1.65%) |
Sep 23, 2016 | 8.630 | 8.805 | 8.470 | 8.500 | 2,846,579 | -0.18(-2.07%) |
Sep 22, 2016 | 8.800 | 8.910 | 8.660 | 8.680 | 2,733,595 | +0.06(+0.70%) |
Sep 21, 2016 | 8.540 | 8.720 | 8.370 | 8.620 | 1,994,715 | +0.20(+2.38%) |
Sep 20, 2016 | 8.750 | 8.850 | 8.420 | 8.420 | 2,713,087 | -0.27(-3.11%) |
Sep 19, 2016 | 8.710 | 8.880 | 8.631 | 8.690 | 5,200,545 | +0.14(+1.64%) |
Sep 16, 2016 | 8.330 | 8.600 | 8.330 | 8.550 | 14,666,296 | +0.20(+2.40%) |
Sep 15, 2016 | 8.450 | 8.490 | 7.880 | 8.350 | 6,020,122 | -0.61(-6.81%) |
Sep 14, 2016 | 9.050 | 9.100 | 8.830 | 8.960 | 1,742,596 | -0.01(-0.11%) |
Sep 13, 2016 | 9.180 | 9.400 | 8.770 | 8.970 | 3,106,234 | -0.38(-4.06%) |
Sep 12, 2016 | 9.000 | 9.750 | 8.910 | 9.350 | 2,801,313 | +0.15(+1.63%) |
Sep 09, 2016 | 9.480 | 9.480 | 8.920 | 9.200 | 2,252,609 | -0.43(-4.47%) |
Sep 08, 2016 | 9.610 | 9.720 | 9.475 | 9.630 | 1,035,271 | +0.10(+1.05%) |
Sep 07, 2016 | 9.400 | 9.630 | 9.350 | 9.530 | 1,125,596 | +0.12(+1.28%) |
Sep 06, 2016 | 9.360 | 9.685 | 9.300 | 9.410 | 1,653,693 | +0.07(+0.75%) |
Sep 02, 2016 | 9.040 | 9.340 | 9.340 | 9.340 | 1,338,000 | +0.44(+4.94%) |
Sep 01, 2016 | 9.070 | 9.245 | 8.890 | 8.900 | 1,245,698 | -0.15(-1.66%) |
Aug 31, 2016 | 9.140 | 9.290 | 9.010 | 9.050 | 1,227,831 | -0.19(-2.06%) |
Aug 30, 2016 | 9.140 | 9.410 | 9.110 | 9.240 | 1,125,138 | +0.09(+0.98%) |
Aug 29, 2016 | 8.780 | 9.199 | 8.770 | 9.150 | 1,930,612 | +0.37(+4.21%) |
Aug 26, 2016 | 8.970 | 9.110 | 8.680 | 8.780 | 1,086,862 | -0.11(-1.24%) |
Aug 25, 2016 | 8.820 | 9.005 | 8.750 | 8.890 | 1,509,528 | +0.07(+0.79%) |
Aug 24, 2016 | 9.060 | 9.170 | 8.800 | 8.820 | 928,764 | -0.33(-3.61%) |
Aug 23, 2016 | 9.060 | 9.230 | 9.030 | 9.150 | 1,320,248 | +0.17(+1.89%) |
Aug 22, 2016 | 8.990 | 9.045 | 8.750 | 8.980 | 2,190,243 | -0.01(-0.11%) |
Aug 19, 2016 | 8.930 | 9.020 | 8.810 | 8.990 | 1,044,440 | -0.06(-0.66%) |
Aug 18, 2016 | 9.050 | 9.135 | 8.930 | 9.050 | 1,087,661 | +0.08(+0.89%) |
Aug 17, 2016 | 8.990 | 9.030 | 8.740 | 8.970 | 939,179 | -0.07(-0.77%) |
Aug 16, 2016 | 9.090 | 9.270 | 8.980 | 9.040 | 999,495 | -0.02(-0.22%) |
Aug 15, 2016 | 9.020 | 9.240 | 8.920 | 9.060 | 2,670,972 | +0.16(+1.80%) |
Aug 12, 2016 | 9.140 | 9.200 | 8.870 | 8.900 | 928,159 | -0.27(-2.94%) |
Aug 11, 2016 | 9.040 | 9.270 | 8.885 | 9.170 | 1,125,182 | +0.22(+2.46%) |
Aug 10, 2016 | 9.180 | 9.180 | 8.690 | 8.950 | 1,928,070 | -0.21(-2.29%) |
Aug 09, 2016 | 9.600 | 9.688 | 9.120 | 9.160 | 2,044,334 | -0.50(-5.18%) |
Aug 08, 2016 | 10.19 | 10.19 | 8.940 | 9.660 | 3,094,166 | +0.24(+2.55%) |
Aug 05, 2016 | 9.850 | 9.910 | 9.350 | 9.420 | 3,500,467 | -0.31(-3.19%) |
Aug 04, 2016 | 9.600 | 10.02 | 9.460 | 9.730 | 2,069,524 | +0.01(+0.10%) |
Aug 03, 2016 | 9.030 | 9.815 | 8.940 | 9.720 | 2,023,463 | +0.65(+7.17%) |
Aug 02, 2016 | 9.160 | 9.390 | 8.875 | 9.070 | 1,512,076 | -0.03(-0.33%) |
Aug 01, 2016 | 9.190 | 9.300 | 9.025 | 9.100 | 1,459,845 | -0.10(-1.09%) |
Jul 29, 2016 | 9.030 | 9.240 | 8.920 | 9.200 | 1,294,504 | +0.12(+1.32%) |
Jul 28, 2016 | 9.100 | 9.340 | 9.010 | 9.080 | 1,159,238 | +0.10(+1.11%) |
Jul 27, 2016 | 9.000 | 9.130 | 8.910 | 8.980 | 1,023,682 | +0.04(+0.45%) |
Jul 26, 2016 | 8.670 | 8.985 | 8.590 | 8.940 | 1,172,400 | +0.27(+3.11%) |
Jul 25, 2016 | 8.750 | 8.870 | 8.640 | 8.670 | 729,399 | -0.18(-2.03%) |
Jul 22, 2016 | 9.040 | 9.040 | 8.671 | 8.850 | 1,615,518 | -0.22(-2.43%) |
Jul 21, 2016 | 9.000 | 9.180 | 8.950 | 9.070 | 1,309,647 | +0.10(+1.11%) |
Jul 20, 2016 | 8.730 | 9.050 | 8.530 | 8.970 | 1,858,025 | +0.15(+1.70%) |
Jul 19, 2016 | 9.160 | 9.180 | 8.790 | 8.820 | 1,103,125 | -0.47(-5.06%) |
Jul 18, 2016 | 9.190 | 9.340 | 9.060 | 9.290 | 942,617 | +0.04(+0.43%) |
Jul 15, 2016 | 9.310 | 9.310 | 9.100 | 9.250 | 1,206,012 | +0.02(+0.22%) |
Jul 14, 2016 | 9.360 | 9.390 | 9.120 | 9.230 | 1,259,871 | +0.03(+0.33%) |
Jul 13, 2016 | 9.030 | 9.210 | 8.920 | 9.200 | 2,241,965 | +0.27(+3.02%) |
Jul 12, 2016 | 8.810 | 9.200 | 8.790 | 8.930 | 1,949,196 | +0.38(+4.44%) |
Jul 11, 2016 | 8.330 | 8.670 | 8.310 | 8.550 | 1,232,543 | +0.17(+2.03%) |
Jul 08, 2016 | 8.300 | 8.480 | 8.100 | 8.380 | 1,456,811 | +0.28(+3.46%) |
Jul 07, 2016 | 8.180 | 8.440 | 7.995 | 8.100 | 1,071,782 | +0.04(+0.50%) |
Jul 06, 2016 | 8.070 | 8.130 | 7.770 | 8.060 | 2,133,608 | -0.10(-1.23%) |
Jul 05, 2016 | 8.550 | 8.700 | 8.010 | 8.160 | 1,977,641 | -0.57(-6.53%) |
Jul 01, 2016 | 8.790 | 8.730 | 8.730 | 8.730 | 1,799,500 | -0.15(-1.69%) |
Jun 30, 2016 | 9.030 | 9.030 | 8.650 | 8.880 | 2,390,222 | -0.09(-1.00%) |
Jun 29, 2016 | 8.770 | 9.080 | 8.600 | 8.970 | 1,430,104 | +0.49(+5.78%) |
Jun 28, 2016 | 8.320 | 8.600 | 8.180 | 8.480 | 1,927,905 | +0.49(+6.13%) |
Jun 27, 2016 | 8.530 | 8.560 | 7.990 | 7.990 | 2,110,651 | -0.67(-7.74%) |
Jun 24, 2016 | 8.740 | 9.080 | 8.600 | 8.660 | 3,901,667 | -0.92(-9.60%) |
Jun 23, 2016 | 8.920 | 9.590 | 8.860 | 9.580 | 1,923,567 | +0.87(+9.99%) |
Jun 22, 2016 | 9.000 | 9.120 | 8.660 | 8.710 | 1,367,422 | -0.25(-2.79%) |
Jun 21, 2016 | 8.910 | 8.970 | 8.600 | 8.960 | 1,419,329 | +0.03(+0.34%) |
Jun 20, 2016 | 8.860 | 9.040 | 8.790 | 8.930 | 1,659,318 | +0.42(+4.94%) |
Jun 17, 2016 | 8.540 | 8.750 | 8.400 | 8.510 | 2,965,786 | +0.05(+0.59%) |
Jun 16, 2016 | 8.670 | 8.710 | 8.150 | 8.460 | 2,220,213 | -0.33(-3.75%) |
Jun 15, 2016 | 8.810 | 9.135 | 8.659 | 8.790 | 1,640,351 | +0.07(+0.80%) |
Jun 14, 2016 | 9.300 | 9.570 | 8.560 | 8.720 | 3,116,550 | -0.64(-6.84%) |
Jun 13, 2016 | 9.700 | 9.990 | 9.360 | 9.360 | 1,837,157 | -0.39(-4.00%) |
Jun 10, 2016 | 9.900 | 10.02 | 9.690 | 9.750 | 1,298,275 | -0.42(-4.13%) |
Jun 09, 2016 | 10.44 | 10.54 | 10.14 | 10.17 | 1,370,086 | -0.52(-4.86%) |
Jun 08, 2016 | 10.85 | 11.04 | 10.59 | 10.69 | 1,627,616 | -0.08(-0.74%) |
Jun 07, 2016 | 10.46 | 11.06 | 10.34 | 10.77 | 2,997,166 | +0.29(+2.77%) |
Jun 06, 2016 | 10.05 | 10.58 | 10.05 | 10.48 | 2,000,162 | +0.50(+5.01%) |
Jun 03, 2016 | 9.990 | 10.17 | 9.880 | 9.980 | 1,311,047 | +0.06(+0.60%) |
Jun 02, 2016 | 9.610 | 9.930 | 9.590 | 9.920 | 1,068,374 | +0.23(+2.37%) |
Jun 01, 2016 | 9.380 | 9.730 | 9.120 | 9.690 | 1,462,460 | +0.20(+2.11%) |
May 31, 2016 | 9.640 | 9.750 | 9.410 | 9.490 | 1,124,063 | -0.03(-0.32%) |
May 27, 2016 | 9.360 | 9.520 | 9.520 | 9.520 | 1,290,100 | +0.12(+1.28%) |
May 26, 2016 | 9.730 | 9.730 | 9.230 | 9.400 | 1,177,809 | -0.18(-1.88%) |
May 25, 2016 | 9.340 | 9.740 | 9.220 | 9.580 | 1,729,039 | +0.40(+4.36%) |
May 24, 2016 | 9.320 | 9.370 | 9.070 | 9.180 | 954,919 | -0.06(-0.65%) |
May 23, 2016 | 9.130 | 9.470 | 9.050 | 9.240 | 1,345,148 | +0.06(+0.65%) |
May 20, 2016 | 9.140 | 9.360 | 9.105 | 9.180 | 1,320,863 | +0.12(+1.32%) |
May 19, 2016 | 8.840 | 9.200 | 8.812 | 9.060 | 1,397,545 | +0.11(+1.23%) |
May 18, 2016 | 9.150 | 9.420 | 8.920 | 8.950 | 2,140,859 | -0.36(-3.87%) |
May 17, 2016 | 9.330 | 9.700 | 9.190 | 9.310 | 1,654,769 | -0.09(-0.96%) |
May 16, 2016 | 9.320 | 9.595 | 9.240 | 9.400 | 1,359,567 | +0.23(+2.51%) |
May 13, 2016 | 9.620 | 9.670 | 9.150 | 9.170 | 1,646,737 | -0.51(-5.27%) |
May 12, 2016 | 10.25 | 10.55 | 9.660 | 9.680 | 3,107,860 | -0.57(-5.56%) |
May 11, 2016 | 9.640 | 10.36 | 9.580 | 10.25 | 5,049,316 | +0.67(+6.99%) |
May 10, 2016 | 9.380 | 10.19 | 9.250 | 9.580 | 6,247,069 | +1.05(+12.31%) |
May 09, 2016 | 8.800 | 8.900 | 8.385 | 8.530 | 3,539,050 | -0.27(-3.07%) |
May 06, 2016 | 8.620 | 9.140 | 8.508 | 8.800 | 2,372,874 | +0.04(+0.46%) |
May 05, 2016 | 9.190 | 9.190 | 8.730 | 8.760 | 2,709,575 | -0.24(-2.67%) |
May 04, 2016 | 9.080 | 9.505 | 8.870 | 9.000 | 3,016,462 | -0.22(-2.39%) |
May 03, 2016 | 9.790 | 9.800 | 9.215 | 9.220 | 3,223,314 | -0.76(-7.62%) |