Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.140 | 8.250 | 7.480 | 7.510 | 35,901,500 | -0.16(-2.09%) |
Apr 27, 2017 | 7.660 | 7.700 | 7.310 | 7.670 | 27,541,008 | -0.16(-2.04%) |
Apr 26, 2017 | 7.720 | 8.120 | 7.630 | 7.830 | 23,393,338 | +0.11(+1.42%) |
Apr 25, 2017 | 7.510 | 7.730 | 7.400 | 7.720 | 14,243,949 | +0.19(+2.52%) |
Apr 24, 2017 | 7.490 | 7.660 | 7.440 | 7.530 | 15,509,775 | +0.09(+1.21%) |
Apr 21, 2017 | 7.490 | 7.495 | 7.350 | 7.440 | 11,344,029 | -0.02(-0.27%) |
Apr 20, 2017 | 7.370 | 7.570 | 7.310 | 7.460 | 12,536,065 | +0.15(+2.05%) |
Apr 19, 2017 | 7.480 | 7.630 | 7.290 | 7.310 | 25,048,910 | -0.02(-0.27%) |
Apr 18, 2017 | 7.410 | 7.550 | 7.310 | 7.330 | 13,644,980 | -0.16(-2.14%) |
Apr 17, 2017 | 7.460 | 7.560 | 7.360 | 7.490 | 13,103,522 | +0.01(+0.13%) |
Apr 13, 2017 | 7.890 | 7.890 | 7.420 | 7.480 | 21,833,556 | -0.39(-4.96%) |
Apr 12, 2017 | 8.060 | 8.270 | 7.800 | 7.870 | 15,310,409 | -0.23(-2.84%) |
Apr 11, 2017 | 8.330 | 8.350 | 7.950 | 8.100 | 16,336,137 | -0.26(-3.11%) |
Apr 10, 2017 | 8.430 | 8.535 | 8.350 | 8.360 | 10,017,413 | -0.04(-0.48%) |
Apr 07, 2017 | 8.490 | 8.530 | 8.300 | 8.400 | 11,607,434 | -0.10(-1.18%) |
Apr 06, 2017 | 8.420 | 8.620 | 8.360 | 8.500 | 13,701,449 | +0.16(+1.92%) |
Apr 05, 2017 | 8.780 | 8.940 | 8.290 | 8.340 | 28,560,300 | -0.25(-2.91%) |
Apr 04, 2017 | 7.940 | 8.705 | 7.930 | 8.590 | 40,799,372 | +0.70(+8.87%) |
Apr 03, 2017 | 8.160 | 8.180 | 7.650 | 7.890 | 134,423,824 | -0.28(-3.43%) |
Mar 31, 2017 | 8.040 | 8.325 | 8.040 | 8.170 | 18,521,166 | +0.08(+0.99%) |
Mar 30, 2017 | 8.180 | 8.390 | 8.040 | 8.090 | 17,764,860 | -0.06(-0.74%) |
Mar 29, 2017 | 7.970 | 8.240 | 7.860 | 8.150 | 18,967,534 | +0.26(+3.30%) |
Mar 28, 2017 | 7.660 | 7.935 | 7.550 | 7.890 | 12,038,417 | +0.19(+2.47%) |
Mar 27, 2017 | 7.440 | 7.710 | 7.360 | 7.700 | 10,938,009 | +0.14(+1.85%) |
Mar 24, 2017 | 7.540 | 7.670 | 7.440 | 7.560 | 9,998,173 | +0.02(+0.27%) |
Mar 23, 2017 | 7.460 | 7.620 | 7.410 | 7.540 | 13,261,477 | +0.18(+2.45%) |
Mar 22, 2017 | 7.400 | 7.490 | 7.320 | 7.360 | 8,822,823 | -0.09(-1.21%) |
Mar 21, 2017 | 7.680 | 7.730 | 7.440 | 7.450 | 11,261,037 | -0.21(-2.74%) |
Mar 20, 2017 | 7.590 | 7.690 | 7.350 | 7.660 | 9,829,307 | +0.03(+0.39%) |
Mar 17, 2017 | 7.790 | 7.840 | 7.550 | 7.630 | 15,611,936 | -0.12(-1.55%) |
Mar 16, 2017 | 7.810 | 7.830 | 7.605 | 7.750 | 9,818,305 | -0.06(-0.77%) |
Mar 15, 2017 | 7.660 | 7.880 | 7.550 | 7.810 | 13,588,928 | +0.43(+5.83%) |
Mar 14, 2017 | 7.450 | 7.530 | 7.220 | 7.380 | 12,533,877 | -0.22(-2.89%) |
Mar 13, 2017 | 7.490 | 7.700 | 7.450 | 7.600 | 8,961,042 | +0.16(+2.15%) |
Mar 10, 2017 | 7.510 | 7.710 | 7.325 | 7.440 | 16,336,551 | -0.02(-0.27%) |
Mar 09, 2017 | 7.430 | 7.530 | 7.270 | 7.460 | 17,536,352 | +0.00(+0.00%) |
Mar 08, 2017 | 7.660 | 7.810 | 7.450 | 7.460 | 13,372,777 | -0.15(-1.97%) |
Mar 07, 2017 | 7.920 | 7.980 | 7.570 | 7.610 | 16,558,056 | -0.33(-4.16%) |
Mar 06, 2017 | 7.840 | 8.050 | 7.715 | 7.940 | 13,701,009 | +0.23(+2.98%) |
Mar 03, 2017 | 7.750 | 7.770 | 7.590 | 7.710 | 11,253,959 | +0.12(+1.58%) |
Mar 02, 2017 | 7.670 | 7.760 | 7.550 | 7.590 | 14,911,790 | -0.13(-1.68%) |
Mar 01, 2017 | 7.560 | 7.930 | 7.530 | 7.720 | 18,841,632 | +0.21(+2.80%) |
Feb 28, 2017 | 7.540 | 7.720 | 7.450 | 7.510 | 21,867,640 | -0.10(-1.31%) |
Feb 27, 2017 | 7.220 | 7.720 | 7.200 | 7.610 | 27,670,568 | +0.26(+3.54%) |
Feb 24, 2017 | 8.170 | 8.260 | 7.320 | 7.350 | 40,397,436 | -1.00(-11.98%) |
Feb 23, 2017 | 8.720 | 8.740 | 8.230 | 8.350 | 14,602,094 | -0.22(-2.57%) |
Feb 22, 2017 | 8.500 | 8.830 | 8.500 | 8.570 | 11,429,326 | -0.02(-0.23%) |
Feb 21, 2017 | 8.450 | 8.690 | 8.350 | 8.590 | 12,864,812 | -0.09(-1.04%) |
Feb 17, 2017 | 8.680 | 8.680 | 8.680 | 0 | +0.07(+0.81%) | |
Feb 16, 2017 | 9.030 | 9.030 | 8.600 | 8.610 | 11,805,475 | -0.42(-4.65%) |
Feb 15, 2017 | 8.980 | 9.140 | 8.860 | 9.030 | 11,122,502 | +0.13(+1.46%) |
Feb 14, 2017 | 8.860 | 8.910 | 8.710 | 8.900 | 12,642,659 | +0.07(+0.79%) |
Feb 13, 2017 | 8.960 | 9.000 | 8.720 | 8.830 | 12,084,744 | -0.18(-2.00%) |
Feb 10, 2017 | 9.100 | 9.150 | 8.940 | 9.010 | 9,354,045 | -0.09(-0.99%) |
Feb 09, 2017 | 8.880 | 9.145 | 8.900 | 9.100 | 11,062,916 | +0.22(+2.48%) |
Feb 08, 2017 | 9.110 | 9.110 | 8.830 | 8.880 | 15,302,679 | -0.31(-3.37%) |
Feb 07, 2017 | 9.380 | 9.390 | 8.910 | 9.190 | 14,992,899 | -0.14(-1.50%) |
Feb 06, 2017 | 9.480 | 9.750 | 9.300 | 9.330 | 16,644,357 | -0.10(-1.06%) |
Feb 03, 2017 | 9.300 | 9.510 | 9.120 | 9.430 | 21,308,908 | +0.11(+1.18%) |
Feb 02, 2017 | 8.840 | 9.450 | 8.795 | 9.320 | 16,314,507 | +0.44(+4.95%) |
Feb 01, 2017 | 9.170 | 9.210 | 8.770 | 8.880 | 13,608,629 | -0.13(-1.44%) |
Jan 31, 2017 | 9.070 | 9.140 | 8.870 | 9.010 | 18,033,252 | -0.12(-1.31%) |
Jan 30, 2017 | 9.220 | 9.270 | 8.780 | 9.130 | 19,344,988 | -0.29(-3.08%) |
Jan 27, 2017 | 9.660 | 9.850 | 9.370 | 9.420 | 11,147,359 | -0.37(-3.78%) |
Jan 26, 2017 | 9.780 | 9.930 | 9.660 | 9.790 | 15,873,971 | +0.18(+1.87%) |
Jan 25, 2017 | 9.530 | 9.710 | 9.510 | 9.610 | 11,445,808 | +0.11(+1.16%) |
Jan 24, 2017 | 9.290 | 9.610 | 9.281 | 9.500 | 18,316,500 | +0.31(+3.37%) |
Jan 23, 2017 | 9.430 | 9.530 | 9.070 | 9.190 | 20,053,528 | -0.22(-2.34%) |
Jan 20, 2017 | 9.570 | 9.580 | 9.340 | 9.410 | 14,218,835 | -0.10(-1.05%) |
Jan 19, 2017 | 9.760 | 9.790 | 9.460 | 9.510 | 13,207,290 | -0.18(-1.86%) |
Jan 18, 2017 | 9.580 | 9.750 | 9.550 | 9.690 | 13,172,915 | +0.01(+0.10%) |
Jan 17, 2017 | 10.04 | 10.05 | 9.580 | 9.680 | 16,291,135 | -0.36(-3.59%) |
Jan 13, 2017 | 10.04 | 10.04 | 10.04 | 0 | -0.06(-0.59%) | |
Jan 12, 2017 | 10.36 | 10.45 | 10.09 | 10.10 | 15,799,127 | -0.15(-1.46%) |
Jan 11, 2017 | 10.05 | 10.26 | 9.910 | 10.25 | 9,423,244 | +0.28(+2.81%) |
Jan 10, 2017 | 10.03 | 10.17 | 9.880 | 9.970 | 15,842,749 | +0.22(+2.26%) |
Jan 09, 2017 | 10.00 | 10.03 | 9.670 | 9.750 | 15,523,046 | -0.50(-4.88%) |
Jan 06, 2017 | 10.35 | 10.40 | 10.14 | 10.25 | 11,069,814 | -0.07(-0.68%) |
Jan 05, 2017 | 10.30 | 10.37 | 9.930 | 10.32 | 16,385,816 | +0.04(+0.39%) |
Jan 04, 2017 | 9.810 | 10.31 | 9.810 | 10.28 | 13,674,349 | +0.31(+3.11%) |
Jan 03, 2017 | 10.60 | 10.68 | 9.650 | 9.970 | 23,387,486 | -0.85(-7.86%) |
Dec 30, 2016 | 10.82 | 10.82 | 10.82 | 0 | +0.12(+1.12%) | |
Dec 29, 2016 | 10.85 | 10.92 | 10.63 | 10.70 | 5,626,717 | -0.19(-1.74%) |
Dec 28, 2016 | 11.00 | 11.09 | 10.66 | 10.89 | 9,587,270 | -0.13(-1.18%) |
Dec 27, 2016 | 11.35 | 11.35 | 10.88 | 11.02 | 8,964,430 | +0.01(+0.09%) |
Dec 23, 2016 | 11.01 | 11.01 | 11.01 | 0 | -0.07(-0.63%) | |
Dec 22, 2016 | 10.91 | 11.09 | 10.74 | 11.08 | 11,891,562 | +0.10(+0.91%) |
Dec 21, 2016 | 10.60 | 11.26 | 10.55 | 10.98 | 18,683,862 | +0.60(+5.78%) |
Dec 20, 2016 | 10.60 | 10.63 | 10.31 | 10.38 | 8,285,351 | -0.31(-2.90%) |
Dec 19, 2016 | 10.59 | 10.83 | 10.55 | 10.69 | 10,280,353 | +0.20(+1.91%) |
Dec 16, 2016 | 10.65 | 10.74 | 10.34 | 10.49 | 17,788,676 | -0.16(-1.50%) |
Dec 15, 2016 | 10.69 | 11.16 | 10.63 | 10.65 | 14,755,050 | -0.27(-2.47%) |
Dec 14, 2016 | 11.26 | 11.57 | 10.85 | 10.92 | 16,017,669 | -0.39(-3.45%) |
Dec 13, 2016 | 11.63 | 11.70 | 11.24 | 11.31 | 20,162,278 | -0.19(-1.65%) |
Dec 12, 2016 | 12.62 | 12.64 | 11.48 | 11.50 | 17,947,996 | -1.11(-8.80%) |
Dec 09, 2016 | 12.50 | 12.82 | 12.38 | 12.61 | 8,076,818 | +0.25(+2.02%) |
Dec 08, 2016 | 12.49 | 12.58 | 12.10 | 12.36 | 11,104,889 | -0.01(-0.08%) |
Dec 07, 2016 | 12.57 | 12.85 | 12.32 | 12.37 | 12,379,275 | -0.08(-0.64%) |
Dec 06, 2016 | 12.23 | 12.50 | 11.96 | 12.45 | 11,954,316 | +0.16(+1.30%) |
Dec 05, 2016 | 12.04 | 12.41 | 11.91 | 12.29 | 16,914,040 | +0.62(+5.31%) |
Dec 02, 2016 | 12.02 | 12.22 | 11.53 | 11.67 | 12,783,395 | -0.46(-3.79%) |
Dec 01, 2016 | 11.75 | 12.45 | 11.68 | 12.13 | 21,479,036 | +0.78(+6.87%) |
Nov 30, 2016 | 12.24 | 12.39 | 11.09 | 11.35 | 29,270,620 | -0.24(-2.07%) |
Nov 29, 2016 | 11.31 | 11.70 | 11.20 | 11.59 | 11,229,962 | -0.05(-0.43%) |
Nov 28, 2016 | 11.88 | 12.25 | 11.60 | 11.64 | 16,046,471 | +0.17(+1.48%) |
Nov 25, 2016 | 11.44 | 11.57 | 11.34 | 11.47 | 4,958,719 | -0.03(-0.26%) |
Nov 23, 2016 | 11.50 | 11.50 | 11.50 | 0 | +0.44(+3.98%) | |
Nov 22, 2016 | 11.23 | 11.35 | 10.80 | 11.06 | 14,017,306 | -0.13(-1.16%) |
Nov 21, 2016 | 10.81 | 11.29 | 10.80 | 11.19 | 13,674,073 | +0.65(+6.17%) |
Nov 18, 2016 | 10.60 | 10.74 | 10.42 | 10.54 | 13,730,892 | +0.17(+1.64%) |
Nov 17, 2016 | 10.88 | 11.07 | 10.35 | 10.37 | 11,680,817 | -0.44(-4.07%) |
Nov 16, 2016 | 11.17 | 11.21 | 10.78 | 10.81 | 13,458,902 | -0.38(-3.40%) |
Nov 15, 2016 | 11.00 | 11.40 | 10.97 | 11.19 | 18,841,696 | +0.44(+4.09%) |
Nov 14, 2016 | 10.10 | 10.83 | 10.01 | 10.75 | 21,736,552 | +0.91(+9.25%) |
Nov 11, 2016 | 9.940 | 10.12 | 9.740 | 9.840 | 19,521,288 | -0.26(-2.57%) |
Nov 10, 2016 | 9.810 | 10.30 | 9.760 | 10.10 | 22,691,212 | +0.32(+3.27%) |
Nov 09, 2016 | 9.470 | 9.865 | 9.140 | 9.780 | 25,869,120 | +0.39(+4.15%) |
Nov 08, 2016 | 9.830 | 9.830 | 9.310 | 9.390 | 31,037,524 | -0.70(-6.94%) |
Nov 07, 2016 | 9.720 | 10.16 | 9.650 | 10.09 | 26,128,556 | +0.58(+6.10%) |
Nov 04, 2016 | 9.400 | 9.610 | 9.330 | 9.510 | 19,960,846 | +0.09(+0.96%) |
Nov 03, 2016 | 9.620 | 9.760 | 9.330 | 9.420 | 16,654,486 | -0.13(-1.36%) |
Nov 02, 2016 | 9.540 | 9.740 | 9.345 | 9.550 | 22,686,450 | -0.14(-1.44%) |
Nov 01, 2016 | 10.26 | 10.52 | 9.540 | 9.690 | 26,085,210 | -0.70(-6.74%) |
Oct 31, 2016 | 10.39 | 10.63 | 10.25 | 10.39 | 17,707,608 | -0.02(-0.19%) |
Oct 28, 2016 | 10.81 | 10.96 | 10.38 | 10.41 | 14,502,473 | -0.46(-4.23%) |
Oct 27, 2016 | 10.50 | 11.09 | 10.48 | 10.87 | 24,584,328 | +0.41(+3.92%) |
Oct 26, 2016 | 10.60 | 10.66 | 10.07 | 10.46 | 31,865,232 | -0.30(-2.79%) |
Oct 25, 2016 | 11.02 | 11.29 | 10.74 | 10.76 | 20,437,188 | -0.44(-3.93%) |
Oct 24, 2016 | 11.50 | 11.59 | 11.06 | 11.20 | 26,131,692 | -0.39(-3.36%) |
Oct 21, 2016 | 12.61 | 12.68 | 11.55 | 11.59 | 37,884,804 | -1.06(-8.38%) |
Oct 20, 2016 | 12.35 | 12.74 | 12.25 | 12.65 | 24,320,990 | +0.17(+1.36%) |
Oct 19, 2016 | 12.65 | 12.87 | 12.44 | 12.48 | 15,157,348 | -0.16(-1.27%) |
Oct 18, 2016 | 12.76 | 12.83 | 12.40 | 12.64 | 10,314,363 | +0.17(+1.36%) |
Oct 17, 2016 | 12.90 | 13.02 | 12.24 | 12.47 | 19,583,300 | -0.43(-3.33%) |
Oct 14, 2016 | 13.61 | 13.67 | 12.87 | 12.90 | 12,294,623 | -0.74(-5.43%) |
Oct 13, 2016 | 13.27 | 13.88 | 12.99 | 13.64 | 18,241,216 | +0.28(+2.10%) |
Oct 12, 2016 | 13.14 | 13.49 | 12.97 | 13.36 | 10,496,221 | +0.19(+1.44%) |
Oct 11, 2016 | 13.61 | 13.70 | 13.05 | 13.17 | 14,050,627 | -0.54(-3.94%) |
Oct 10, 2016 | 13.94 | 14.38 | 13.68 | 13.71 | 12,205,924 | -0.11(-0.80%) |
Oct 07, 2016 | 14.19 | 14.30 | 13.63 | 13.82 | 11,979,555 | -0.25(-1.78%) |
Oct 06, 2016 | 13.98 | 14.40 | 13.84 | 14.07 | 10,869,689 | +0.16(+1.15%) |
Oct 05, 2016 | 13.94 | 14.01 | 13.68 | 13.91 | 9,670,858 | +0.17(+1.24%) |
Oct 04, 2016 | 13.94 | 14.05 | 13.60 | 13.74 | 8,983,606 | -0.16(-1.15%) |
Oct 03, 2016 | 13.87 | 14.11 | 13.58 | 13.90 | 8,661,416 | +0.06(+0.43%) |
Sep 30, 2016 | 13.30 | 13.98 | 13.24 | 13.84 | 12,665,642 | +0.64(+4.85%) |
Sep 29, 2016 | 13.20 | 13.63 | 12.94 | 13.20 | 13,997,488 | -0.22(-1.64%) |
Sep 28, 2016 | 13.15 | 13.65 | 12.92 | 13.42 | 11,242,913 | +0.29(+2.21%) |
Sep 27, 2016 | 13.50 | 13.50 | 12.86 | 13.13 | 14,362,586 | -0.58(-4.23%) |
Sep 26, 2016 | 13.90 | 14.32 | 13.65 | 13.71 | 7,045,980 | -0.15(-1.08%) |
Sep 23, 2016 | 14.34 | 14.47 | 13.47 | 13.86 | 13,493,466 | -0.48(-3.35%) |
Sep 22, 2016 | 14.92 | 14.98 | 14.13 | 14.34 | 11,587,669 | -0.34(-2.32%) |
Sep 21, 2016 | 14.44 | 14.72 | 14.33 | 14.68 | 11,585,994 | +0.43(+3.02%) |
Sep 20, 2016 | 14.06 | 14.47 | 13.86 | 14.25 | 9,973,419 | +0.39(+2.81%) |
Sep 19, 2016 | 13.85 | 14.05 | 13.67 | 13.86 | 11,669,702 | +0.18(+1.32%) |
Sep 16, 2016 | 13.74 | 13.96 | 13.57 | 13.68 | 20,230,080 | -0.40(-2.84%) |
Sep 15, 2016 | 13.86 | 14.40 | 13.78 | 14.08 | 10,255,727 | +0.19(+1.37%) |
Sep 14, 2016 | 14.19 | 14.65 | 13.76 | 13.89 | 11,946,322 | -0.30(-2.11%) |
Sep 13, 2016 | 14.62 | 14.82 | 14.01 | 14.19 | 12,233,155 | -0.75(-5.02%) |
Sep 12, 2016 | 14.60 | 15.04 | 14.28 | 14.94 | 8,631,073 | +0.22(+1.49%) |
Sep 09, 2016 | 15.18 | 15.42 | 14.71 | 14.72 | 9,942,903 | -0.72(-4.66%) |
Sep 08, 2016 | 14.61 | 15.59 | 14.56 | 15.44 | 15,616,656 | +1.02(+7.07%) |
Sep 07, 2016 | 14.20 | 14.68 | 14.20 | 14.42 | 8,089,076 | +0.22(+1.55%) |
Sep 06, 2016 | 14.00 | 14.21 | 13.78 | 14.20 | 9,785,649 | +0.27(+1.94%) |
Sep 02, 2016 | 13.99 | 13.93 | 13.93 | 13.93 | 6,314,700 | +0.14(+1.02%) |
Sep 01, 2016 | 13.85 | 14.10 | 13.59 | 13.79 | 8,645,727 | -0.12(-0.86%) |
Aug 31, 2016 | 14.06 | 14.19 | 13.66 | 13.91 | 8,657,976 | -0.29(-2.04%) |
Aug 30, 2016 | 14.43 | 14.80 | 14.04 | 14.20 | 6,233,306 | -0.23(-1.59%) |
Aug 29, 2016 | 14.21 | 14.47 | 14.16 | 14.43 | 7,163,355 | +0.07(+0.49%) |
Aug 26, 2016 | 14.21 | 14.81 | 14.14 | 14.36 | 16,909,188 | +0.27(+1.92%) |
Aug 25, 2016 | 13.90 | 14.22 | 13.80 | 14.09 | 6,261,206 | +0.17(+1.22%) |
Aug 24, 2016 | 14.01 | 14.32 | 13.84 | 13.92 | 7,749,763 | -0.12(-0.85%) |
Aug 23, 2016 | 13.55 | 14.21 | 13.50 | 14.04 | 8,028,854 | +0.57(+4.23%) |
Aug 22, 2016 | 13.62 | 13.68 | 13.33 | 13.47 | 9,821,214 | -0.25(-1.82%) |
Aug 19, 2016 | 14.34 | 14.36 | 13.70 | 13.72 | 11,132,441 | -0.66(-4.59%) |
Aug 18, 2016 | 13.98 | 14.41 | 13.83 | 14.38 | 14,606,173 | +0.55(+3.98%) |
Aug 17, 2016 | 14.16 | 14.26 | 13.78 | 13.83 | 10,458,808 | -0.33(-2.33%) |
Aug 16, 2016 | 14.34 | 14.35 | 13.88 | 14.16 | 6,713,426 | -0.10(-0.70%) |
Aug 15, 2016 | 14.00 | 14.50 | 13.94 | 14.26 | 10,005,188 | +0.40(+2.89%) |
Aug 12, 2016 | 13.74 | 14.00 | 13.60 | 13.86 | 8,576,818 | +0.29(+2.14%) |
Aug 11, 2016 | 13.41 | 13.74 | 13.23 | 13.57 | 9,240,645 | +0.25(+1.88%) |
Aug 10, 2016 | 13.75 | 13.91 | 13.29 | 13.32 | 13,304,884 | -0.29(-2.13%) |
Aug 09, 2016 | 14.10 | 14.18 | 13.44 | 13.61 | 10,691,408 | -0.51(-3.61%) |
Aug 08, 2016 | 14.07 | 14.35 | 14.02 | 14.12 | 9,956,794 | +0.15(+1.07%) |
Aug 05, 2016 | 14.44 | 14.51 | 13.96 | 13.97 | 10,179,157 | -0.36(-2.51%) |
Aug 04, 2016 | 14.38 | 14.85 | 14.21 | 14.33 | 13,277,628 | -0.17(-1.17%) |
Aug 03, 2016 | 13.88 | 14.50 | 13.68 | 14.50 | 11,545,490 | +0.73(+5.30%) |
Aug 02, 2016 | 13.84 | 14.12 | 13.29 | 13.77 | 9,420,700 | -0.07(-0.51%) |
Aug 01, 2016 | 14.50 | 14.50 | 13.68 | 13.84 | 12,925,807 | -0.74(-5.08%) |
Jul 29, 2016 | 14.35 | 14.72 | 14.29 | 14.58 | 18,517,544 | +0.12(+0.83%) |
Jul 28, 2016 | 14.21 | 14.57 | 13.97 | 14.46 | 11,391,769 | +0.21(+1.47%) |
Jul 27, 2016 | 14.48 | 14.81 | 13.99 | 14.25 | 10,882,207 | -0.10(-0.70%) |
Jul 26, 2016 | 14.32 | 14.58 | 14.10 | 14.35 | 12,143,565 | -0.12(-0.83%) |
Jul 25, 2016 | 14.33 | 14.77 | 14.27 | 14.47 | 14,934,090 | +0.00(+0.00%) |
Jul 22, 2016 | 14.01 | 14.82 | 13.85 | 14.47 | 36,629,072 | +1.26(+9.54%) |
Jul 21, 2016 | 13.21 | 13.72 | 13.12 | 13.21 | 17,914,264 | -0.08(-0.60%) |
Jul 20, 2016 | 13.18 | 13.49 | 12.54 | 13.29 | 15,158,454 | -0.10(-0.75%) |
Jul 19, 2016 | 13.50 | 13.83 | 13.28 | 13.39 | 11,198,439 | -0.21(-1.54%) |
Jul 18, 2016 | 13.37 | 13.62 | 13.08 | 13.60 | 8,381,981 | +0.20(+1.49%) |
Jul 15, 2016 | 13.48 | 13.65 | 13.21 | 13.40 | 8,584,557 | -0.07(-0.52%) |
Jul 14, 2016 | 14.24 | 14.30 | 13.42 | 13.47 | 9,969,195 | -0.49(-3.51%) |
Jul 13, 2016 | 14.22 | 14.36 | 13.68 | 13.96 | 11,969,949 | -0.24(-1.69%) |
Jul 12, 2016 | 13.24 | 14.52 | 13.21 | 14.20 | 19,846,032 | +1.30(+10.08%) |
Jul 11, 2016 | 13.16 | 13.19 | 12.68 | 12.90 | 13,810,578 | +0.03(+0.23%) |
Jul 08, 2016 | 12.51 | 13.00 | 12.33 | 12.87 | 24,530,330 | +0.54(+4.38%) |
Jul 07, 2016 | 12.34 | 12.73 | 12.05 | 12.33 | 18,712,228 | +0.25(+2.07%) |
Jul 06, 2016 | 11.57 | 12.10 | 11.54 | 12.08 | 16,448,496 | +0.42(+3.60%) |
Jul 05, 2016 | 12.73 | 12.73 | 11.42 | 11.66 | 21,724,048 | -1.35(-10.38%) |
Jul 01, 2016 | 12.76 | 13.01 | 13.01 | 13.01 | 20,293,100 | +0.43(+3.42%) |
Jun 30, 2016 | 12.88 | 13.26 | 12.54 | 12.58 | 26,662,030 | -0.45(-3.45%) |
Jun 29, 2016 | 13.10 | 13.60 | 12.70 | 13.03 | 93,292,320 | -0.86(-6.19%) |
Jun 28, 2016 | 12.85 | 14.09 | 12.83 | 13.89 | 16,594,884 | +1.47(+11.84%) |
Jun 27, 2016 | 12.57 | 12.95 | 12.12 | 12.42 | 11,749,137 | -0.20(-1.58%) |
Jun 24, 2016 | 12.96 | 13.23 | 12.48 | 12.62 | 21,478,800 | -0.95(-7.00%) |
Jun 23, 2016 | 13.63 | 13.86 | 13.37 | 13.57 | 8,524,086 | +0.10(+0.74%) |
Jun 22, 2016 | 14.28 | 14.29 | 13.39 | 13.47 | 10,225,126 | -0.66(-4.67%) |
Jun 21, 2016 | 13.79 | 14.31 | 13.71 | 14.13 | 10,775,758 | +0.22(+1.58%) |
Jun 20, 2016 | 13.44 | 14.10 | 13.25 | 13.91 | 12,358,912 | +0.82(+6.26%) |
Jun 17, 2016 | 12.90 | 13.35 | 12.85 | 13.09 | 19,218,356 | +0.29(+2.27%) |
Jun 16, 2016 | 12.76 | 13.04 | 12.26 | 12.80 | 11,947,172 | -0.18(-1.39%) |
Jun 15, 2016 | 12.85 | 13.40 | 12.63 | 12.98 | 12,307,841 | +0.16(+1.25%) |
Jun 14, 2016 | 13.11 | 13.50 | 12.32 | 12.82 | 12,616,308 | -0.29(-2.21%) |
Jun 13, 2016 | 13.10 | 13.45 | 12.89 | 13.11 | 9,947,208 | -0.04(-0.30%) |
Jun 10, 2016 | 14.37 | 14.60 | 13.08 | 13.15 | 15,206,638 | -1.59(-10.79%) |
Jun 09, 2016 | 13.94 | 14.89 | 13.59 | 14.74 | 19,028,100 | +0.62(+4.39%) |
Jun 08, 2016 | 15.44 | 15.45 | 14.07 | 14.12 | 14,204,583 | -1.09(-7.17%) |
Jun 07, 2016 | 15.27 | 15.42 | 14.79 | 15.21 | 16,242,251 | -0.09(-0.59%) |
Jun 06, 2016 | 14.90 | 15.45 | 14.85 | 15.30 | 15,254,005 | +0.70(+4.79%) |
Jun 03, 2016 | 14.52 | 14.88 | 14.28 | 14.60 | 17,511,512 | +0.18(+1.25%) |
Jun 02, 2016 | 13.86 | 14.58 | 13.69 | 14.42 | 14,363,133 | +0.36(+2.56%) |
Jun 01, 2016 | 13.60 | 14.06 | 13.45 | 14.06 | 16,668,903 | +0.39(+2.85%) |
May 31, 2016 | 13.37 | 14.15 | 13.31 | 13.67 | 15,210,338 | +0.61(+4.67%) |
May 27, 2016 | 13.05 | 13.06 | 13.06 | 13.06 | 7,917,100 | -0.07(-0.53%) |
May 26, 2016 | 13.37 | 13.79 | 12.94 | 13.13 | 14,778,896 | +0.00(+0.00%) |
May 25, 2016 | 12.29 | 13.28 | 12.29 | 13.13 | 15,074,227 | +0.84(+6.83%) |
May 24, 2016 | 12.06 | 12.40 | 11.58 | 12.29 | 11,815,044 | +0.30(+2.50%) |
May 23, 2016 | 11.56 | 12.19 | 11.42 | 11.99 | 9,429,445 | +0.34(+2.92%) |
May 20, 2016 | 12.10 | 12.17 | 11.44 | 11.65 | 14,899,074 | -0.40(-3.32%) |
May 19, 2016 | 11.69 | 12.26 | 11.38 | 12.05 | 19,664,264 | +0.21(+1.77%) |
May 18, 2016 | 12.09 | 12.55 | 11.75 | 11.84 | 12,057,623 | -0.42(-3.43%) |
May 17, 2016 | 11.60 | 12.39 | 11.26 | 12.26 | 14,275,840 | +0.80(+6.98%) |
May 16, 2016 | 11.49 | 11.84 | 11.22 | 11.46 | 16,449,919 | +0.20(+1.78%) |
May 13, 2016 | 11.75 | 12.04 | 11.25 | 11.26 | 13,426,038 | -0.60(-5.06%) |
May 12, 2016 | 12.55 | 12.68 | 11.70 | 11.86 | 11,559,570 | -0.37(-3.03%) |
May 11, 2016 | 12.30 | 12.62 | 11.89 | 12.23 | 11,595,467 | -0.13(-1.05%) |
May 10, 2016 | 11.63 | 12.41 | 11.61 | 12.36 | 10,088,696 | +0.83(+7.20%) |
May 09, 2016 | 11.70 | 11.73 | 11.11 | 11.53 | 9,917,302 | -0.26(-2.21%) |
May 06, 2016 | 11.94 | 12.68 | 11.69 | 11.79 | 13,823,906 | -0.37(-3.04%) |
May 05, 2016 | 12.18 | 12.45 | 11.86 | 12.16 | 11,772,889 | +0.45(+3.84%) |
May 04, 2016 | 12.09 | 12.20 | 11.33 | 11.71 | 16,654,763 | -0.21(-1.76%) |
May 03, 2016 | 12.59 | 12.72 | 11.75 | 11.92 | 19,507,612 | -0.88(-6.88%) |