Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.54 | 31.75 | 31.24 | 31.45 | 2,522,971 | +0.09(+0.30%) |
Apr 27, 2017 | 31.00 | 31.47 | 30.73 | 31.36 | 4,792,871 | -0.07(-0.22%) |
Apr 26, 2017 | 31.14 | 31.82 | 31.00 | 31.43 | 2,605,486 | +0.28(+0.90%) |
Apr 25, 2017 | 31.09 | 31.41 | 30.69 | 31.14 | 3,369,614 | +0.53(+1.73%) |
Apr 24, 2017 | 29.90 | 30.79 | 29.76 | 30.61 | 3,771,665 | +1.32(+4.50%) |
Apr 21, 2017 | 29.12 | 29.41 | 28.62 | 29.29 | 3,081,758 | +0.34(+1.19%) |
Apr 20, 2017 | 28.16 | 29.28 | 28.16 | 28.95 | 2,514,790 | +1.20(+4.33%) |
Apr 19, 2017 | 28.04 | 28.44 | 27.65 | 27.75 | 3,857,390 | -0.17(-0.61%) |
Apr 18, 2017 | 27.52 | 28.32 | 27.33 | 27.92 | 2,718,724 | +0.15(+0.53%) |
Apr 17, 2017 | 27.40 | 27.79 | 27.09 | 27.77 | 2,406,918 | +0.36(+1.31%) |
Apr 13, 2017 | 27.89 | 28.72 | 27.30 | 27.41 | 2,941,310 | -0.67(-2.39%) |
Apr 12, 2017 | 29.26 | 29.31 | 28.01 | 28.09 | 2,510,276 | -1.23(-4.18%) |
Apr 11, 2017 | 29.40 | 29.41 | 28.42 | 29.31 | 1,989,342 | +0.08(+0.27%) |
Apr 10, 2017 | 29.58 | 29.69 | 28.96 | 29.23 | 1,562,136 | -0.23(-0.77%) |
Apr 07, 2017 | 29.20 | 29.78 | 29.12 | 29.46 | 2,010,061 | +0.02(+0.05%) |
Apr 06, 2017 | 29.18 | 29.71 | 28.71 | 29.44 | 2,139,444 | +0.16(+0.56%) |
Apr 05, 2017 | 30.05 | 30.43 | 29.05 | 29.28 | 2,761,155 | -0.53(-1.78%) |
Apr 04, 2017 | 29.65 | 30.11 | 29.31 | 29.81 | 2,812,486 | +0.01(+0.03%) |
Apr 03, 2017 | 30.20 | 30.31 | 28.96 | 29.80 | 3,856,094 | -0.25(-0.83%) |
Mar 31, 2017 | 29.79 | 30.46 | 29.58 | 30.05 | 4,836,968 | +0.27(+0.89%) |
Mar 30, 2017 | 29.19 | 30.16 | 28.86 | 29.79 | 4,060,694 | +0.55(+1.90%) |
Mar 29, 2017 | 29.29 | 29.58 | 28.71 | 29.23 | 4,596,886 | +0.91(+3.23%) |
Mar 28, 2017 | 27.14 | 28.79 | 27.02 | 28.32 | 6,850,535 | +1.48(+5.50%) |
Mar 27, 2017 | 26.29 | 26.98 | 25.73 | 26.84 | 2,224,772 | +0.19(+0.70%) |
Mar 24, 2017 | 27.02 | 27.32 | 26.27 | 26.66 | 2,171,000 | -0.28(-1.04%) |
Mar 23, 2017 | 26.21 | 27.23 | 25.95 | 26.94 | 2,059,698 | +0.55(+2.10%) |
Mar 22, 2017 | 25.57 | 26.41 | 25.22 | 26.38 | 2,488,291 | +0.81(+3.17%) |
Mar 21, 2017 | 27.18 | 27.31 | 25.51 | 25.57 | 3,270,264 | -1.50(-5.54%) |
Mar 20, 2017 | 27.08 | 27.32 | 26.73 | 27.07 | 1,760,765 | -0.05(-0.20%) |
Mar 17, 2017 | 27.23 | 27.63 | 26.95 | 27.12 | 4,603,677 | +0.09(+0.32%) |
Mar 16, 2017 | 27.65 | 27.84 | 26.82 | 27.04 | 1,896,778 | -0.42(-1.53%) |
Mar 15, 2017 | 26.45 | 27.49 | 26.38 | 27.46 | 2,426,765 | +1.23(+4.67%) |
Mar 14, 2017 | 26.10 | 26.41 | 25.88 | 26.24 | 1,787,431 | -0.15(-0.56%) |
Mar 13, 2017 | 26.46 | 25.80 | 26.38 | 1,748,017 | +0.65(+2.52%) | |
Mar 10, 2017 | 25.83 | 26.21 | 25.32 | 25.74 | 1,802,181 | +0.00(+0.00%) |
Mar 09, 2017 | 25.76 | 26.01 | 25.45 | 25.74 | 1,933,646 | -0.13(-0.51%) |
Mar 08, 2017 | 26.38 | 26.44 | 25.74 | 25.87 | 2,321,239 | -0.37(-1.43%) |
Mar 07, 2017 | 26.35 | 26.95 | 26.19 | 26.24 | 2,078,226 | -0.02(-0.06%) |
Mar 06, 2017 | 26.22 | 26.53 | 25.76 | 26.26 | 2,843,225 | -0.32(-1.20%) |
Mar 03, 2017 | 26.07 | 26.76 | 25.96 | 26.58 | 2,611,762 | +0.44(+1.67%) |
Mar 02, 2017 | 27.10 | 27.32 | 26.08 | 26.14 | 2,164,184 | -0.96(-3.54%) |
Mar 01, 2017 | 26.90 | 27.68 | 26.74 | 27.10 | 3,596,111 | +0.83(+3.15%) |
Feb 28, 2017 | 26.08 | 26.71 | 25.95 | 26.27 | 2,699,702 | -0.11(-0.41%) |
Feb 27, 2017 | 26.54 | 27.09 | 26.11 | 26.38 | 3,899,969 | -0.22(-0.82%) |
Feb 24, 2017 | 26.27 | 26.77 | 25.05 | 26.60 | 2,625,789 | +0.01(+0.03%) |
Feb 23, 2017 | 27.59 | 27.79 | 26.36 | 26.59 | 2,717,174 | -0.76(-2.80%) |
Feb 22, 2017 | 27.69 | 27.87 | 27.27 | 27.36 | 3,289,498 | -0.41(-1.46%) |
Feb 21, 2017 | 26.00 | 27.91 | 26.00 | 27.76 | 6,651,510 | +1.98(+7.68%) |
Feb 17, 2017 | 25.78 | 25.78 | 25.78 | 0 | +0.90(+3.64%) | |
Feb 16, 2017 | 24.91 | 25.74 | 24.55 | 24.88 | 4,957,404 | -0.61(-2.39%) |
Feb 15, 2017 | 25.31 | 25.61 | 25.06 | 25.49 | 5,311,593 | +0.48(+1.90%) |
Feb 14, 2017 | 24.96 | 25.23 | 24.65 | 25.01 | 4,199,470 | -0.05(-0.22%) |
Feb 13, 2017 | 24.66 | 25.57 | 24.49 | 25.07 | 13,395,019 | +3.13(+14.26%) |
Feb 10, 2017 | 21.74 | 22.10 | 21.48 | 21.94 | 1,983,473 | +0.42(+1.96%) |
Feb 09, 2017 | 21.21 | 21.69 | 21.14 | 21.52 | 2,061,737 | +0.30(+1.40%) |
Feb 08, 2017 | 21.21 | 21.25 | 20.53 | 21.22 | 2,176,625 | -0.10(-0.48%) |
Feb 07, 2017 | 21.72 | 22.13 | 21.24 | 21.32 | 3,303,573 | -0.38(-1.76%) |
Feb 06, 2017 | 21.30 | 21.72 | 21.07 | 21.70 | 2,479,921 | +0.16(+0.76%) |
Feb 03, 2017 | 21.03 | 21.60 | 20.98 | 21.54 | 2,996,170 | +0.58(+2.79%) |
Feb 02, 2017 | 20.85 | 21.02 | 20.56 | 20.96 | 1,892,443 | +0.05(+0.26%) |
Feb 01, 2017 | 20.74 | 21.18 | 20.42 | 20.90 | 3,052,072 | +0.30(+1.44%) |
Jan 31, 2017 | 19.49 | 20.86 | 19.33 | 20.61 | 5,206,116 | +1.05(+5.34%) |
Jan 30, 2017 | 19.61 | 19.70 | 19.00 | 19.56 | 2,155,202 | -0.24(-1.22%) |
Jan 27, 2017 | 19.86 | 19.91 | 19.46 | 19.80 | 1,736,775 | -0.16(-0.78%) |
Jan 26, 2017 | 19.90 | 20.08 | 19.59 | 19.96 | 3,088,836 | +0.02(+0.08%) |
Jan 25, 2017 | 20.08 | 20.27 | 19.68 | 19.94 | 2,549,183 | +0.06(+0.31%) |
Jan 24, 2017 | 19.40 | 20.21 | 19.37 | 19.88 | 5,785,260 | +0.68(+3.53%) |
Jan 23, 2017 | 19.19 | 19.62 | 19.00 | 19.20 | 2,515,760 | -0.29(-1.48%) |
Jan 20, 2017 | 18.95 | 19.50 | 18.85 | 19.49 | 3,477,209 | +0.57(+3.01%) |
Jan 19, 2017 | 19.44 | 19.67 | 18.66 | 18.92 | 3,842,884 | -0.59(-3.04%) |
Jan 18, 2017 | 19.19 | 19.61 | 19.05 | 19.51 | 3,307,164 | +0.42(+2.21%) |
Jan 17, 2017 | 19.40 | 19.40 | 18.87 | 19.09 | 3,644,875 | -0.32(-1.65%) |
Jan 13, 2017 | 19.41 | 19.41 | 19.41 | 0 | +0.41(+2.18%) | |
Jan 12, 2017 | 19.18 | 19.19 | 18.24 | 19.00 | 2,759,995 | -0.18(-0.94%) |
Jan 11, 2017 | 18.28 | 19.19 | 18.27 | 19.18 | 4,498,098 | +0.97(+5.31%) |
Jan 10, 2017 | 17.31 | 18.22 | 17.31 | 18.21 | 4,100,313 | +0.83(+4.80%) |
Jan 09, 2017 | 16.71 | 17.52 | 16.55 | 17.38 | 4,951,423 | +0.58(+3.44%) |
Jan 06, 2017 | 17.23 | 17.33 | 16.57 | 16.80 | 3,902,073 | -0.27(-1.55%) |
Jan 05, 2017 | 17.17 | 17.63 | 16.24 | 17.06 | 10,529,265 | -0.26(-1.49%) |
Jan 04, 2017 | 16.92 | 17.89 | 16.90 | 17.32 | 44,613,352 | +0.77(+4.67%) |
Jan 03, 2017 | 16.84 | 17.30 | 16.19 | 16.55 | 6,167,277 | -0.68(-3.94%) |
Dec 30, 2016 | 17.23 | 17.23 | 17.23 | 0 | -0.20(-1.16%) | |
Dec 29, 2016 | 17.46 | 17.72 | 17.31 | 17.43 | 1,725,215 | -0.04(-0.22%) |
Dec 28, 2016 | 17.80 | 18.17 | 17.42 | 17.47 | 2,094,986 | -0.27(-1.54%) |
Dec 27, 2016 | 17.94 | 18.28 | 17.59 | 17.74 | 1,752,613 | -0.22(-1.22%) |
Dec 23, 2016 | 17.96 | 17.96 | 17.96 | 0 | +0.21(+1.19%) | |
Dec 22, 2016 | 18.19 | 18.37 | 17.07 | 17.75 | 6,646,036 | -0.52(-2.86%) |
Dec 21, 2016 | 19.44 | 19.88 | 16.98 | 18.27 | 14,541,070 | -1.27(-6.50%) |
Dec 20, 2016 | 19.29 | 19.73 | 19.18 | 19.54 | 2,082,010 | +0.24(+1.25%) |
Dec 19, 2016 | 18.89 | 19.54 | 18.83 | 19.30 | 3,297,794 | +0.48(+2.53%) |
Dec 16, 2016 | 19.83 | 19.93 | 18.80 | 18.83 | 7,651,266 | -0.94(-4.77%) |
Dec 15, 2016 | 19.37 | 20.17 | 19.21 | 19.77 | 3,637,100 | +0.37(+1.93%) |
Dec 14, 2016 | 18.99 | 19.79 | 18.77 | 19.40 | 3,098,532 | +0.21(+1.10%) |
Dec 13, 2016 | 18.66 | 19.41 | 18.62 | 19.19 | 4,512,787 | +0.61(+3.27%) |
Dec 12, 2016 | 19.96 | 20.04 | 18.52 | 18.58 | 7,312,208 | -1.87(-9.15%) |
Dec 09, 2016 | 21.06 | 21.28 | 20.14 | 20.45 | 3,850,049 | -0.58(-2.74%) |
Dec 08, 2016 | 20.36 | 21.06 | 20.33 | 21.03 | 4,323,227 | +0.69(+3.41%) |
Dec 07, 2016 | 20.36 | 20.56 | 20.04 | 20.33 | 3,695,793 | +0.02(+0.08%) |
Dec 06, 2016 | 20.22 | 20.35 | 19.77 | 20.32 | 3,285,094 | +0.14(+0.70%) |
Dec 05, 2016 | 19.65 | 20.28 | 19.59 | 20.18 | 4,390,712 | +0.66(+3.36%) |
Dec 02, 2016 | 19.19 | 19.63 | 18.91 | 19.52 | 2,547,025 | +0.33(+1.71%) |
Dec 01, 2016 | 19.42 | 19.49 | 19.01 | 19.19 | 3,850,751 | -0.09(-0.45%) |
Nov 30, 2016 | 18.52 | 19.40 | 18.43 | 19.28 | 3,803,126 | +0.86(+4.66%) |
Nov 29, 2016 | 17.86 | 18.60 | 17.67 | 18.42 | 3,420,900 | +0.68(+3.82%) |
Nov 28, 2016 | 18.33 | 18.34 | 17.26 | 17.74 | 3,699,238 | -0.66(-3.60%) |
Nov 25, 2016 | 18.57 | 18.57 | 18.27 | 18.41 | 1,091,475 | -0.16(-0.84%) |
Nov 23, 2016 | 18.56 | 18.56 | 18.56 | 0 | +0.23(+1.23%) | |
Nov 22, 2016 | 18.31 | 18.50 | 18.00 | 18.34 | 3,720,897 | +0.21(+1.16%) |
Nov 21, 2016 | 17.86 | 18.15 | 17.70 | 18.12 | 3,847,947 | +0.44(+2.47%) |
Nov 18, 2016 | 17.66 | 17.85 | 17.53 | 17.69 | 3,614,001 | +0.02(+0.09%) |
Nov 17, 2016 | 17.16 | 17.75 | 16.99 | 17.67 | 4,609,890 | +0.51(+3.00%) |
Nov 16, 2016 | 17.29 | 17.33 | 16.69 | 17.16 | 4,121,699 | -0.02(-0.09%) |
Nov 15, 2016 | 16.65 | 17.34 | 16.50 | 17.17 | 5,101,596 | +0.73(+4.46%) |
Nov 14, 2016 | 16.12 | 16.46 | 15.87 | 16.44 | 7,923,045 | +0.31(+1.93%) |
Nov 11, 2016 | 16.20 | 16.30 | 15.75 | 16.13 | 6,447,134 | -0.11(-0.67%) |
Nov 10, 2016 | 16.28 | 16.62 | 16.05 | 16.24 | 7,269,024 | +0.29(+1.81%) |
Nov 09, 2016 | 15.10 | 16.17 | 15.09 | 15.95 | 7,259,979 | +0.30(+1.94%) |
Nov 08, 2016 | 14.99 | 15.76 | 14.88 | 15.65 | 7,396,137 | +0.63(+4.20%) |
Nov 07, 2016 | 14.49 | 15.26 | 14.45 | 15.02 | 12,800,560 | +1.70(+12.75%) |
Nov 04, 2016 | 12.96 | 13.54 | 12.76 | 13.32 | 4,699,571 | +0.30(+2.33%) |
Nov 03, 2016 | 12.67 | 13.11 | 12.38 | 13.01 | 3,376,750 | +0.36(+2.83%) |
Nov 02, 2016 | 13.05 | 13.11 | 12.58 | 12.66 | 3,108,760 | -0.46(-3.50%) |
Nov 01, 2016 | 12.87 | 13.19 | 12.80 | 13.12 | 3,181,177 | +0.32(+2.50%) |
Oct 31, 2016 | 13.71 | 13.73 | 12.76 | 12.80 | 3,830,254 | -0.84(-6.17%) |
Oct 28, 2016 | 13.19 | 13.75 | 13.12 | 13.64 | 3,386,250 | +0.48(+3.61%) |
Oct 27, 2016 | 13.24 | 13.47 | 13.05 | 13.16 | 2,172,762 | -0.04(-0.29%) |
Oct 26, 2016 | 12.99 | 13.25 | 12.91 | 13.20 | 2,137,564 | +0.18(+1.38%) |
Oct 25, 2016 | 13.01 | 13.22 | 12.87 | 13.02 | 1,895,103 | -0.04(-0.30%) |
Oct 24, 2016 | 13.19 | 13.32 | 12.73 | 13.06 | 3,586,660 | -0.02(-0.12%) |
Oct 21, 2016 | 12.96 | 13.27 | 12.85 | 13.08 | 2,257,255 | +0.09(+0.72%) |
Oct 20, 2016 | 12.59 | 13.19 | 12.56 | 12.98 | 3,483,661 | +0.35(+2.77%) |
Oct 19, 2016 | 12.44 | 12.71 | 12.37 | 12.63 | 2,722,552 | +0.28(+2.27%) |
Oct 18, 2016 | 12.03 | 12.56 | 12.03 | 12.35 | 2,912,626 | +0.47(+3.93%) |
Oct 17, 2016 | 11.58 | 11.95 | 11.47 | 11.88 | 2,619,248 | +0.26(+2.21%) |
Oct 14, 2016 | 11.64 | 11.75 | 11.42 | 11.63 | 3,267,875 | +0.05(+0.40%) |
Oct 13, 2016 | 11.53 | 11.66 | 11.22 | 11.58 | 2,903,448 | -0.12(-1.00%) |
Oct 12, 2016 | 11.75 | 11.92 | 11.58 | 11.70 | 1,688,896 | -0.03(-0.27%) |
Oct 11, 2016 | 11.98 | 12.00 | 11.53 | 11.73 | 2,161,544 | -0.35(-2.90%) |
Oct 10, 2016 | 12.40 | 12.48 | 12.04 | 12.08 | 1,696,781 | -0.19(-1.52%) |
Oct 07, 2016 | 12.69 | 12.69 | 12.12 | 12.27 | 3,070,005 | -0.35(-2.78%) |
Oct 06, 2016 | 12.52 | 12.71 | 12.47 | 12.62 | 1,662,561 | +0.02(+0.19%) |
Oct 05, 2016 | 12.31 | 12.65 | 12.23 | 12.59 | 2,591,584 | +0.43(+3.52%) |
Oct 04, 2016 | 12.46 | 12.57 | 12.15 | 12.16 | 1,676,387 | -0.23(-1.88%) |
Oct 03, 2016 | 12.41 | 12.55 | 12.28 | 12.40 | 2,070,105 | -0.06(-0.50%) |
Sep 30, 2016 | 11.84 | 12.52 | 11.84 | 12.46 | 4,684,884 | +0.65(+5.54%) |
Sep 29, 2016 | 11.92 | 12.07 | 11.74 | 11.81 | 2,587,686 | -0.05(-0.46%) |
Sep 28, 2016 | 11.78 | 11.99 | 11.42 | 11.86 | 3,025,399 | +0.20(+1.74%) |
Sep 27, 2016 | 11.31 | 11.80 | 11.27 | 11.66 | 2,504,601 | +0.29(+2.53%) |
Sep 26, 2016 | 11.64 | 11.71 | 11.32 | 11.37 | 2,669,602 | -0.41(-3.50%) |
Sep 23, 2016 | 11.63 | 11.91 | 11.58 | 11.78 | 2,883,861 | +0.11(+0.93%) |
Sep 22, 2016 | 11.57 | 11.71 | 11.28 | 11.67 | 3,390,948 | +0.19(+1.70%) |
Sep 21, 2016 | 11.13 | 11.56 | 11.00 | 11.48 | 3,447,163 | +0.49(+4.47%) |
Sep 20, 2016 | 11.23 | 11.37 | 10.96 | 10.99 | 2,540,227 | -0.26(-2.35%) |
Sep 19, 2016 | 11.35 | 11.50 | 10.99 | 11.25 | 4,217,647 | -0.09(-0.76%) |
Sep 16, 2016 | 10.71 | 11.37 | 10.68 | 11.34 | 6,238,658 | +0.67(+6.28%) |
Sep 15, 2016 | 10.52 | 10.88 | 10.33 | 10.67 | 3,476,702 | +0.09(+0.81%) |
Sep 14, 2016 | 10.05 | 10.68 | 10.02 | 10.58 | 4,259,070 | +0.69(+6.92%) |
Sep 13, 2016 | 10.12 | 10.23 | 9.712 | 9.899 | 3,235,991 | -0.43(-4.15%) |
Sep 12, 2016 | 9.891 | 10.46 | 9.774 | 10.33 | 3,751,691 | +0.35(+3.51%) |
Sep 09, 2016 | 10.38 | 10.47 | 9.875 | 9.976 | 3,018,728 | -0.58(-5.46%) |
Sep 08, 2016 | 10.57 | 10.69 | 10.44 | 10.55 | 1,978,130 | -0.05(-0.44%) |
Sep 07, 2016 | 10.46 | 10.69 | 10.41 | 10.60 | 2,506,558 | +0.07(+0.66%) |
Sep 06, 2016 | 10.66 | 10.75 | 10.35 | 10.53 | 2,457,908 | -0.09(-0.81%) |
Sep 02, 2016 | 10.58 | 10.62 | 10.62 | 10.62 | 1,960,328 | +0.12(+1.19%) |
Sep 01, 2016 | 10.36 | 10.58 | 10.18 | 10.49 | 2,194,965 | +0.22(+2.12%) |
Aug 31, 2016 | 10.40 | 10.50 | 9.961 | 10.27 | 3,248,752 | -0.15(-1.42%) |
Aug 30, 2016 | 10.34 | 10.63 | 10.27 | 10.42 | 2,209,936 | +0.09(+0.83%) |
Aug 29, 2016 | 9.875 | 10.45 | 9.875 | 10.33 | 3,413,486 | +0.48(+4.82%) |
Aug 26, 2016 | 10.05 | 10.39 | 9.821 | 9.860 | 3,804,114 | -0.13(-1.33%) |
Aug 25, 2016 | 9.688 | 10.12 | 9.657 | 9.992 | 2,978,858 | +0.34(+3.55%) |
Aug 24, 2016 | 9.782 | 10.01 | 9.579 | 9.649 | 2,900,781 | -0.09(-0.96%) |
Aug 23, 2016 | 9.719 | 9.945 | 9.665 | 9.743 | 3,409,178 | +0.05(+0.48%) |
Aug 22, 2016 | 9.610 | 9.719 | 9.470 | 9.696 | 2,498,647 | +0.05(+0.57%) |
Aug 19, 2016 | 9.610 | 9.696 | 9.478 | 9.642 | 2,346,431 | -0.02(-0.16%) |
Aug 18, 2016 | 9.603 | 9.719 | 9.455 | 9.657 | 3,380,907 | +0.12(+1.31%) |
Aug 17, 2016 | 9.431 | 9.642 | 9.377 | 9.532 | 2,775,340 | +0.09(+0.99%) |
Aug 16, 2016 | 9.478 | 9.731 | 9.353 | 9.439 | 4,021,173 | -0.10(-1.06%) |
Aug 15, 2016 | 8.941 | 9.696 | 8.825 | 9.540 | 5,220,543 | +0.65(+7.27%) |
Aug 12, 2016 | 9.166 | 9.407 | 8.610 | 8.894 | 4,635,685 | -0.23(-2.47%) |
Aug 11, 2016 | 8.498 | 9.142 | 8.467 | 9.119 | 5,322,722 | +0.62(+7.31%) |
Aug 10, 2016 | 8.195 | 8.537 | 8.102 | 8.498 | 5,386,444 | +0.50(+6.21%) |
Aug 09, 2016 | 7.604 | 8.397 | 7.566 | 8.001 | 9,984,751 | +0.77(+10.63%) |
Aug 08, 2016 | 7.115 | 7.434 | 7.084 | 7.232 | 5,675,645 | +0.16(+2.31%) |
Aug 05, 2016 | 6.944 | 7.181 | 6.882 | 7.068 | 2,294,744 | +0.12(+1.79%) |
Aug 04, 2016 | 7.037 | 7.177 | 6.898 | 6.944 | 2,535,839 | +0.01(+0.11%) |
Aug 03, 2016 | 6.804 | 7.057 | 6.696 | 6.936 | 2,553,160 | +0.07(+1.02%) |
Aug 02, 2016 | 7.224 | 7.294 | 6.766 | 6.867 | 2,914,649 | -0.35(-4.84%) |
Aug 01, 2016 | 7.224 | 7.348 | 7.109 | 7.216 | 2,648,217 | -0.01(-0.11%) |
Jul 29, 2016 | 7.294 | 7.371 | 7.037 | 7.224 | 3,122,782 | -0.07(-0.96%) |
Jul 28, 2016 | 7.340 | 7.519 | 7.286 | 7.294 | 2,389,070 | -0.09(-1.16%) |
Jul 27, 2016 | 7.387 | 7.535 | 7.263 | 7.379 | 2,980,129 | +0.16(+2.15%) |
Jul 26, 2016 | 6.867 | 7.597 | 6.843 | 7.224 | 8,011,751 | +0.40(+5.80%) |
Jul 25, 2016 | 6.835 | 6.968 | 6.680 | 6.828 | 2,092,253 | -0.04(-0.57%) |
Jul 22, 2016 | 7.068 | 7.096 | 6.641 | 6.867 | 3,558,729 | -0.25(-3.49%) |
Jul 21, 2016 | 7.092 | 7.239 | 7.037 | 7.115 | 1,989,240 | +0.02(+0.33%) |
Jul 20, 2016 | 7.045 | 7.154 | 6.944 | 7.092 | 1,950,435 | +0.02(+0.33%) |
Jul 19, 2016 | 7.208 | 7.356 | 7.037 | 7.068 | 2,353,287 | -0.19(-2.67%) |
Jul 18, 2016 | 6.882 | 7.317 | 6.812 | 7.263 | 2,971,938 | +0.34(+4.94%) |
Jul 15, 2016 | 6.851 | 6.983 | 6.758 | 6.921 | 3,667,603 | +0.10(+1.48%) |
Jul 14, 2016 | 6.517 | 6.890 | 6.517 | 6.820 | 4,006,902 | +0.40(+6.30%) |
Jul 13, 2016 | 6.369 | 6.470 | 6.268 | 6.416 | 3,995,506 | +0.06(+0.98%) |
Jul 12, 2016 | 6.144 | 6.408 | 6.035 | 6.354 | 3,735,109 | +0.19(+3.15%) |
Jul 11, 2016 | 5.965 | 6.167 | 5.872 | 6.160 | 5,999,354 | +0.19(+3.26%) |
Jul 08, 2016 | 5.158 | 6.276 | 5.096 | 5.965 | 18,056,242 | +0.87(+17.07%) |
Jul 07, 2016 | 4.676 | 5.142 | 4.676 | 5.096 | 13,353,234 | +0.49(+10.62%) |
Jul 06, 2016 | 5.880 | 5.896 | 4.521 | 4.606 | 23,666,848 | -1.34(-22.48%) |
Jul 05, 2016 | 6.556 | 6.564 | 5.880 | 5.942 | 4,668,319 | -0.64(-9.79%) |
Jul 01, 2016 | 6.393 | 6.587 | 6.587 | 6.587 | 4,311,641 | +0.19(+2.91%) |
Jun 30, 2016 | 6.556 | 6.610 | 6.315 | 6.400 | 6,550,788 | -0.18(-2.72%) |
Jun 29, 2016 | 6.657 | 6.703 | 6.470 | 6.579 | 2,337,149 | +0.02(+0.24%) |
Jun 28, 2016 | 6.789 | 6.812 | 6.362 | 6.564 | 3,315,998 | +0.01(+0.12%) |
Jun 27, 2016 | 7.107 | 7.107 | 6.478 | 6.556 | 5,600,454 | -0.64(-8.95%) |
Jun 24, 2016 | 7.138 | 7.465 | 7.138 | 7.201 | 22,812,484 | -0.37(-4.92%) |
Jun 23, 2016 | 7.131 | 7.729 | 7.118 | 7.573 | 4,618,591 | +0.53(+7.50%) |
Jun 22, 2016 | 7.084 | 7.255 | 6.952 | 7.045 | 3,283,402 | -0.12(-1.63%) |
Jun 21, 2016 | 7.146 | 7.216 | 6.995 | 7.162 | 2,277,231 | +0.02(+0.22%) |
Jun 20, 2016 | 7.053 | 7.325 | 6.944 | 7.146 | 3,199,460 | +0.22(+3.14%) |
Jun 17, 2016 | 6.968 | 7.302 | 6.851 | 6.929 | 3,973,029 | +0.03(+0.45%) |
Jun 16, 2016 | 6.867 | 6.921 | 6.579 | 6.898 | 2,954,493 | -0.01(-0.11%) |
Jun 15, 2016 | 6.688 | 7.107 | 6.641 | 6.905 | 4,090,342 | +0.23(+3.37%) |
Jun 14, 2016 | 6.470 | 6.727 | 6.447 | 6.680 | 5,528,239 | +0.17(+2.63%) |
Jun 13, 2016 | 6.781 | 6.890 | 6.447 | 6.509 | 6,100,377 | -0.33(-4.77%) |
Jun 10, 2016 | 6.447 | 6.944 | 6.447 | 6.835 | 5,727,374 | +0.27(+4.14%) |
Jun 09, 2016 | 6.447 | 6.719 | 6.439 | 6.564 | 4,510,489 | +0.08(+1.20%) |
Jun 08, 2016 | 6.533 | 6.789 | 6.470 | 6.486 | 3,152,294 | -0.09(-1.30%) |
Jun 07, 2016 | 6.478 | 6.665 | 6.470 | 6.571 | 4,275,465 | -0.02(-0.24%) |
Jun 06, 2016 | 6.393 | 6.657 | 6.393 | 6.587 | 9,394,993 | +0.02(+0.35%) |
Jun 03, 2016 | 6.703 | 6.703 | 6.338 | 6.564 | 24,586,196 | -0.32(-4.63%) |
Jun 02, 2016 | 6.688 | 6.882 | 5.841 | 6.882 | 32,706,150 | +0.05(+0.68%) |
Jun 01, 2016 | 6.742 | 6.843 | 6.564 | 6.835 | 4,385,219 | +0.07(+1.03%) |
May 31, 2016 | 7.131 | 7.131 | 6.556 | 6.766 | 6,444,252 | -0.34(-4.81%) |
May 27, 2016 | 7.270 | 7.107 | 7.107 | 7.107 | 3,077,279 | -0.16(-2.24%) |
May 26, 2016 | 7.434 | 7.528 | 7.201 | 7.270 | 3,332,837 | -0.17(-2.30%) |
May 25, 2016 | 7.232 | 7.511 | 7.138 | 7.441 | 4,849,448 | +0.27(+3.79%) |
May 24, 2016 | 7.426 | 7.535 | 7.030 | 7.169 | 8,685,114 | -0.26(-3.45%) |
May 23, 2016 | 7.674 | 7.674 | 6.944 | 7.426 | 6,424,735 | -0.32(-4.11%) |
May 20, 2016 | 7.993 | 8.156 | 7.379 | 7.744 | 4,726,344 | -0.22(-2.73%) |
May 19, 2016 | 8.032 | 8.099 | 7.620 | 7.962 | 4,571,526 | -0.12(-1.54%) |
May 18, 2016 | 8.078 | 8.412 | 8.008 | 8.086 | 3,677,351 | -0.02(-0.29%) |
May 17, 2016 | 7.806 | 8.156 | 7.705 | 8.109 | 3,299,281 | +0.31(+3.98%) |
May 16, 2016 | 7.589 | 7.962 | 7.589 | 7.799 | 2,810,923 | +0.18(+2.34%) |
May 13, 2016 | 7.604 | 7.775 | 7.434 | 7.620 | 3,593,020 | -0.01(-0.10%) |
May 12, 2016 | 7.907 | 8.061 | 7.558 | 7.628 | 3,562,347 | -0.16(-2.09%) |
May 11, 2016 | 7.728 | 8.046 | 7.597 | 7.790 | 2,353,938 | +0.09(+1.21%) |
May 10, 2016 | 7.318 | 7.721 | 7.179 | 7.697 | 3,068,651 | +0.42(+5.74%) |
May 09, 2016 | 7.945 | 7.945 | 7.264 | 7.279 | 4,133,563 | -0.67(-8.38%) |
May 06, 2016 | 7.666 | 7.968 | 7.550 | 7.945 | 2,781,671 | +0.30(+3.95%) |
May 05, 2016 | 7.744 | 8.038 | 7.434 | 7.643 | 3,239,078 | -0.05(-0.60%) |
May 04, 2016 | 7.651 | 7.697 | 7.318 | 7.690 | 4,568,313 | -0.05(-0.70%) |
May 03, 2016 | 7.512 | 7.899 | 7.435 | 7.744 | 7,355,262 | +0.57(+7.99%) |