Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.79 | 25.83 | 25.20 | 25.50 | 3,836,269 | -0.27(-1.04%) |
Apr 27, 2017 | 25.04 | 25.93 | 25.02 | 25.77 | 6,398,262 | +0.64(+2.54%) |
Apr 26, 2017 | 24.67 | 25.18 | 23.87 | 25.13 | 9,136,165 | -0.49(-1.91%) |
Apr 25, 2017 | 25.93 | 25.98 | 25.46 | 25.62 | 5,614,918 | -0.19(-0.75%) |
Apr 24, 2017 | 26.07 | 26.30 | 25.20 | 25.81 | 6,002,982 | +0.09(+0.34%) |
Apr 21, 2017 | 25.73 | 25.87 | 25.06 | 25.73 | 4,793,223 | +0.17(+0.68%) |
Apr 20, 2017 | 25.16 | 25.79 | 25.16 | 25.55 | 4,167,312 | +0.57(+2.28%) |
Apr 19, 2017 | 24.87 | 25.61 | 24.66 | 24.98 | 6,067,056 | +0.30(+1.20%) |
Apr 18, 2017 | 25.58 | 25.61 | 24.34 | 24.69 | 8,061,164 | -1.09(-4.25%) |
Apr 17, 2017 | 25.81 | 25.95 | 25.18 | 25.78 | 3,390,214 | +0.15(+0.58%) |
Apr 13, 2017 | 25.24 | 26.15 | 25.19 | 25.63 | 5,043,450 | +0.21(+0.85%) |
Apr 12, 2017 | 25.61 | 26.35 | 25.32 | 25.42 | 8,226,244 | +0.33(+1.31%) |
Apr 11, 2017 | 25.47 | 26.18 | 24.61 | 25.09 | 9,182,978 | -0.09(-0.35%) |
Apr 10, 2017 | 23.63 | 25.59 | 23.63 | 25.18 | 14,360,634 | +1.73(+7.36%) |
Apr 07, 2017 | 23.26 | 23.93 | 23.05 | 23.45 | 6,627,279 | +0.25(+1.07%) |
Apr 06, 2017 | 21.83 | 23.59 | 21.70 | 23.20 | 7,148,035 | +1.12(+5.08%) |
Apr 05, 2017 | 22.96 | 23.00 | 22.02 | 22.08 | 7,339,918 | -0.73(-3.18%) |
Apr 04, 2017 | 23.27 | 23.39 | 22.51 | 22.81 | 3,985,846 | -0.58(-2.50%) |
Apr 03, 2017 | 22.99 | 23.51 | 22.67 | 23.39 | 5,954,332 | +0.52(+2.26%) |
Mar 31, 2017 | 23.62 | 23.67 | 22.57 | 22.87 | 15,607,037 | -0.97(-4.08%) |
Mar 30, 2017 | 22.90 | 24.29 | 22.86 | 23.85 | 10,522,937 | +0.95(+4.13%) |
Mar 29, 2017 | 22.66 | 23.16 | 22.30 | 22.90 | 5,108,016 | +0.21(+0.92%) |
Mar 28, 2017 | 22.76 | 23.42 | 22.61 | 22.69 | 4,742,796 | -0.30(-1.29%) |
Mar 27, 2017 | 22.13 | 23.06 | 21.73 | 22.99 | 6,771,126 | +0.61(+2.73%) |
Mar 24, 2017 | 22.52 | 22.93 | 22.17 | 22.38 | 4,077,097 | +0.03(+0.12%) |
Mar 23, 2017 | 22.04 | 23.16 | 21.69 | 22.35 | 13,806,069 | +0.32(+1.46%) |
Mar 22, 2017 | 21.32 | 22.47 | 21.22 | 22.03 | 8,429,199 | +0.45(+2.08%) |
Mar 21, 2017 | 22.97 | 23.18 | 20.95 | 21.58 | 9,436,674 | -1.42(-6.16%) |
Mar 20, 2017 | 23.51 | 24.01 | 22.42 | 22.99 | 8,682,224 | -0.51(-2.17%) |
Mar 17, 2017 | 23.27 | 23.99 | 22.83 | 23.50 | 5,530,630 | +0.19(+0.81%) |
Mar 16, 2017 | 22.94 | 23.65 | 22.67 | 23.32 | 8,571,131 | +0.59(+2.60%) |
Mar 15, 2017 | 22.51 | 22.88 | 21.84 | 22.73 | 8,052,697 | +0.13(+0.56%) |
Mar 14, 2017 | 20.95 | 22.69 | 20.75 | 22.60 | 11,656,749 | +1.53(+7.27%) |
Mar 13, 2017 | 20.72 | 21.15 | 20.49 | 21.07 | 7,783,916 | +0.40(+1.95%) |
Mar 10, 2017 | 20.81 | 21.21 | 20.43 | 20.66 | 10,397,436 | +0.49(+2.43%) |
Mar 09, 2017 | 22.11 | 22.16 | 19.85 | 20.17 | 29,534,006 | -2.78(-12.11%) |
Mar 08, 2017 | 20.68 | 23.06 | 20.33 | 22.95 | 22,174,894 | +2.81(+13.97%) |
Mar 07, 2017 | 19.80 | 20.29 | 19.47 | 20.14 | 33,237,574 | +2.28(+12.74%) |
Mar 06, 2017 | 18.36 | 18.44 | 17.67 | 17.87 | 5,078,761 | -0.17(-0.97%) |
Mar 03, 2017 | 17.66 | 18.15 | 17.52 | 18.04 | 2,632,727 | +0.17(+0.98%) |
Mar 02, 2017 | 18.29 | 18.38 | 17.80 | 17.87 | 2,436,850 | -0.60(-3.27%) |
Mar 01, 2017 | 18.13 | 18.54 | 18.04 | 18.47 | 3,376,081 | +0.58(+3.27%) |
Feb 28, 2017 | 17.46 | 17.99 | 17.41 | 17.89 | 2,552,964 | +0.50(+2.86%) |
Feb 27, 2017 | 17.45 | 17.71 | 17.11 | 17.39 | 3,878,135 | +0.03(+0.15%) |
Feb 24, 2017 | 16.74 | 17.41 | 16.64 | 17.36 | 2,346,745 | +0.09(+0.54%) |
Feb 23, 2017 | 18.01 | 18.03 | 16.95 | 17.27 | 4,445,442 | -0.81(-4.49%) |
Feb 22, 2017 | 18.66 | 18.68 | 18.03 | 18.08 | 2,604,348 | -0.56(-3.03%) |
Feb 21, 2017 | 18.13 | 18.68 | 17.87 | 18.64 | 5,275,873 | +0.52(+2.85%) |
Feb 17, 2017 | 18.13 | 18.13 | 18.13 | 0 | +0.13(+0.75%) | |
Feb 16, 2017 | 17.70 | 18.14 | 17.57 | 17.99 | 5,025,040 | +0.36(+2.06%) |
Feb 15, 2017 | 17.05 | 17.79 | 17.01 | 17.63 | 3,237,324 | +0.57(+3.35%) |
Feb 14, 2017 | 17.15 | 17.18 | 16.76 | 17.06 | 1,394,888 | +0.01(+0.04%) |
Feb 13, 2017 | 16.75 | 17.33 | 16.56 | 17.05 | 5,354,677 | +0.53(+3.21%) |
Feb 10, 2017 | 16.71 | 16.74 | 15.88 | 16.52 | 3,989,605 | -0.18(-1.09%) |
Feb 09, 2017 | 16.78 | 16.99 | 16.49 | 16.70 | 3,404,746 | -0.07(-0.44%) |
Feb 08, 2017 | 15.47 | 16.82 | 15.33 | 16.78 | 5,611,311 | +1.49(+9.75%) |
Feb 07, 2017 | 15.42 | 15.57 | 15.14 | 15.29 | 1,421,204 | -0.07(-0.48%) |
Feb 06, 2017 | 15.50 | 15.50 | 15.11 | 15.36 | 1,681,695 | -0.17(-1.08%) |
Feb 03, 2017 | 15.64 | 15.94 | 15.43 | 15.53 | 1,318,059 | -0.01(-0.09%) |
Feb 02, 2017 | 15.21 | 15.62 | 14.97 | 15.54 | 1,794,848 | +0.26(+1.67%) |
Feb 01, 2017 | 15.38 | 15.41 | 14.97 | 15.29 | 1,258,518 | +0.03(+0.18%) |
Jan 31, 2017 | 14.90 | 15.27 | 14.73 | 15.26 | 1,115,787 | +0.17(+1.11%) |
Jan 30, 2017 | 15.28 | 15.34 | 14.45 | 15.09 | 1,942,842 | -0.28(-1.83%) |
Jan 27, 2017 | 15.44 | 15.52 | 15.17 | 15.37 | 759,007 | -0.03(-0.22%) |
Jan 26, 2017 | 15.93 | 15.95 | 15.15 | 15.41 | 2,093,652 | -0.47(-2.94%) |
Jan 25, 2017 | 15.96 | 15.97 | 15.59 | 15.87 | 1,418,484 | +0.06(+0.40%) |
Jan 24, 2017 | 15.76 | 16.02 | 15.58 | 15.81 | 2,500,339 | +0.09(+0.56%) |
Jan 23, 2017 | 14.66 | 15.77 | 14.58 | 15.72 | 3,870,216 | +1.05(+7.14%) |
Jan 20, 2017 | 14.81 | 15.03 | 14.58 | 14.68 | 866,107 | -0.06(-0.41%) |
Jan 19, 2017 | 14.82 | 14.92 | 14.62 | 14.74 | 892,977 | -0.03(-0.18%) |
Jan 18, 2017 | 14.64 | 14.92 | 14.52 | 14.76 | 979,534 | +0.15(+1.01%) |
Jan 17, 2017 | 14.62 | 14.92 | 14.36 | 14.62 | 2,000,848 | -0.17(-1.18%) |
Jan 13, 2017 | 14.79 | 14.79 | 14.79 | 0 | +0.32(+2.18%) | |
Jan 12, 2017 | 14.41 | 14.52 | 13.92 | 14.47 | 1,601,907 | -0.11(-0.74%) |
Jan 11, 2017 | 14.79 | 15.08 | 14.10 | 14.58 | 2,552,721 | -0.23(-1.59%) |
Jan 10, 2017 | 14.36 | 15.10 | 14.30 | 14.82 | 4,477,140 | +0.54(+3.76%) |
Jan 09, 2017 | 13.69 | 14.30 | 13.66 | 14.28 | 2,410,685 | +0.60(+4.42%) |
Jan 06, 2017 | 13.83 | 13.83 | 13.40 | 13.68 | 2,013,025 | -0.10(-0.73%) |
Jan 05, 2017 | 12.95 | 13.90 | 12.89 | 13.78 | 4,159,521 | +0.86(+6.65%) |
Jan 04, 2017 | 12.29 | 12.93 | 12.29 | 12.92 | 3,601,933 | +0.63(+5.14%) |
Jan 03, 2017 | 12.55 | 12.66 | 12.24 | 12.29 | 1,263,383 | -0.05(-0.44%) |
Dec 30, 2016 | 12.34 | 12.34 | 12.34 | 0 | +0.01(+0.11%) | |
Dec 29, 2016 | 12.67 | 12.80 | 12.23 | 12.33 | 1,049,106 | -0.29(-2.29%) |
Dec 28, 2016 | 12.75 | 13.17 | 12.53 | 12.62 | 2,873,341 | -0.15(-1.16%) |
Dec 27, 2016 | 12.72 | 12.97 | 12.63 | 12.76 | 1,485,664 | +0.08(+0.63%) |
Dec 23, 2016 | 12.68 | 12.68 | 12.68 | 0 | +0.37(+3.00%) | |
Dec 22, 2016 | 12.31 | 12.66 | 12.25 | 12.31 | 2,424,728 | -0.15(-1.19%) |
Dec 21, 2016 | 11.94 | 12.80 | 11.93 | 12.46 | 4,181,698 | +0.53(+4.45%) |
Dec 20, 2016 | 11.61 | 11.96 | 11.23 | 11.93 | 4,328,659 | +0.41(+3.55%) |
Dec 19, 2016 | 12.14 | 12.15 | 11.41 | 11.52 | 6,130,292 | -0.62(-5.09%) |
Dec 16, 2016 | 11.98 | 12.29 | 11.75 | 12.14 | 4,546,716 | -0.01(-0.11%) |
Dec 15, 2016 | 12.96 | 12.96 | 12.12 | 12.15 | 4,910,450 | -0.87(-6.70%) |
Dec 14, 2016 | 13.43 | 13.62 | 12.96 | 13.02 | 3,769,710 | -0.42(-3.10%) |
Dec 13, 2016 | 13.79 | 14.07 | 13.42 | 13.44 | 2,828,902 | -0.29(-2.10%) |
Dec 12, 2016 | 13.62 | 13.93 | 13.39 | 13.73 | 2,476,389 | -0.03(-0.24%) |
Dec 09, 2016 | 13.99 | 14.09 | 13.68 | 13.76 | 1,018,027 | -0.25(-1.77%) |
Dec 08, 2016 | 13.94 | 14.06 | 13.58 | 14.01 | 1,489,582 | +0.00(+0.00%) |
Dec 07, 2016 | 13.70 | 14.17 | 13.68 | 14.01 | 2,041,017 | +0.34(+2.50%) |
Dec 06, 2016 | 13.90 | 14.05 | 13.38 | 13.67 | 1,597,928 | -0.16(-1.16%) |
Dec 05, 2016 | 14.00 | 14.01 | 13.64 | 13.83 | 1,300,513 | -0.17(-1.20%) |
Dec 02, 2016 | 13.90 | 14.16 | 13.56 | 14.00 | 2,085,908 | +0.13(+0.97%) |
Dec 01, 2016 | 14.43 | 14.58 | 13.68 | 13.86 | 2,988,582 | -0.59(-4.06%) |
Nov 30, 2016 | 14.72 | 15.21 | 14.19 | 14.45 | 3,959,117 | -0.22(-1.49%) |
Nov 29, 2016 | 14.07 | 14.82 | 13.84 | 14.67 | 4,946,647 | +0.64(+4.55%) |
Nov 28, 2016 | 14.21 | 14.47 | 14.00 | 14.03 | 2,011,148 | -0.40(-2.75%) |
Nov 25, 2016 | 14.59 | 14.62 | 14.05 | 14.43 | 1,624,219 | -0.13(-0.92%) |
Nov 23, 2016 | 14.56 | 14.56 | 14.56 | 0 | +0.27(+1.88%) | |
Nov 22, 2016 | 14.56 | 14.60 | 14.18 | 14.29 | 2,083,839 | -0.08(-0.56%) |
Nov 21, 2016 | 14.44 | 14.67 | 14.09 | 14.37 | 2,381,030 | +0.07(+0.52%) |
Nov 18, 2016 | 14.41 | 14.82 | 14.25 | 14.30 | 2,051,894 | -0.03(-0.23%) |
Nov 17, 2016 | 14.77 | 14.84 | 14.10 | 14.33 | 2,978,702 | -0.25(-1.70%) |
Nov 16, 2016 | 13.45 | 14.85 | 13.09 | 14.58 | 6,627,800 | +0.81(+5.85%) |
Nov 15, 2016 | 13.76 | 14.57 | 13.75 | 13.78 | 5,350,033 | +0.28(+2.04%) |
Nov 14, 2016 | 14.77 | 14.87 | 13.45 | 13.50 | 6,592,224 | -1.16(-7.92%) |
Nov 11, 2016 | 14.86 | 15.01 | 14.31 | 14.66 | 4,162,361 | -0.13(-0.88%) |
Nov 10, 2016 | 15.81 | 16.06 | 14.40 | 14.79 | 10,450,836 | -0.99(-6.27%) |
Nov 09, 2016 | 15.46 | 16.42 | 15.44 | 15.78 | 6,581,419 | +0.17(+1.12%) |
Nov 08, 2016 | 19.07 | 19.09 | 15.49 | 15.61 | 19,433,524 | -2.33(-12.99%) |
Nov 07, 2016 | 16.60 | 17.96 | 16.52 | 17.94 | 7,221,030 | +1.94(+12.13%) |
Nov 04, 2016 | 15.89 | 16.15 | 15.40 | 16.00 | 5,027,265 | +0.09(+0.55%) |
Nov 03, 2016 | 15.55 | 16.15 | 15.33 | 15.91 | 3,212,346 | +0.28(+1.78%) |
Nov 02, 2016 | 16.06 | 16.21 | 15.48 | 15.63 | 3,312,428 | -0.36(-2.23%) |
Nov 01, 2016 | 16.19 | 16.62 | 15.78 | 15.99 | 2,983,223 | -0.18(-1.10%) |
Oct 31, 2016 | 17.32 | 17.41 | 15.27 | 16.17 | 7,782,578 | -0.98(-5.72%) |
Oct 28, 2016 | 17.05 | 17.70 | 16.86 | 17.15 | 2,741,517 | +0.07(+0.43%) |
Oct 27, 2016 | 17.61 | 17.69 | 16.83 | 17.07 | 3,202,123 | -0.44(-2.49%) |
Oct 26, 2016 | 17.59 | 17.87 | 17.21 | 17.51 | 2,418,889 | -0.29(-1.62%) |
Oct 25, 2016 | 17.79 | 18.13 | 17.48 | 17.80 | 4,599,806 | -0.07(-0.38%) |
Oct 24, 2016 | 16.51 | 18.05 | 16.51 | 17.87 | 8,373,945 | +1.43(+8.70%) |
Oct 21, 2016 | 16.56 | 16.63 | 16.15 | 16.44 | 1,799,875 | -0.11(-0.65%) |
Oct 20, 2016 | 16.45 | 16.70 | 16.31 | 16.54 | 3,083,313 | +0.26(+1.61%) |
Oct 19, 2016 | 16.36 | 16.51 | 16.03 | 16.28 | 3,252,322 | +0.11(+0.66%) |
Oct 18, 2016 | 16.03 | 16.42 | 15.98 | 16.17 | 2,804,954 | +0.39(+2.47%) |
Oct 17, 2016 | 15.71 | 16.14 | 15.65 | 15.78 | 2,184,047 | +0.01(+0.04%) |
Oct 14, 2016 | 16.64 | 16.89 | 15.75 | 15.78 | 4,737,464 | -0.41(-2.53%) |
Oct 13, 2016 | 15.83 | 16.23 | 15.14 | 16.19 | 7,243,742 | -0.12(-0.74%) |
Oct 12, 2016 | 16.66 | 16.93 | 16.19 | 16.31 | 4,504,591 | -0.36(-2.14%) |
Oct 11, 2016 | 17.32 | 17.46 | 16.40 | 16.66 | 6,140,354 | -0.91(-5.19%) |
Oct 10, 2016 | 16.05 | 17.89 | 16.05 | 17.58 | 9,167,023 | +1.73(+10.93%) |
Oct 07, 2016 | 16.33 | 16.64 | 15.64 | 15.84 | 3,066,542 | -0.54(-3.32%) |
Oct 06, 2016 | 16.56 | 16.94 | 15.95 | 16.39 | 4,336,242 | -0.30(-1.77%) |
Oct 05, 2016 | 16.53 | 17.62 | 16.14 | 16.68 | 11,439,648 | +0.25(+1.51%) |
Oct 04, 2016 | 14.90 | 16.57 | 14.90 | 16.44 | 9,684,518 | +1.60(+10.82%) |
Oct 03, 2016 | 15.19 | 15.19 | 14.37 | 14.83 | 2,723,462 | -0.28(-1.82%) |
Sep 30, 2016 | 15.44 | 15.57 | 14.98 | 15.11 | 2,894,013 | -0.20(-1.32%) |
Sep 29, 2016 | 15.51 | 16.06 | 15.13 | 15.31 | 3,239,992 | -0.17(-1.13%) |
Sep 28, 2016 | 15.78 | 15.78 | 14.85 | 15.48 | 2,891,165 | -0.16(-1.03%) |
Sep 27, 2016 | 15.24 | 15.94 | 15.24 | 15.64 | 4,067,224 | +0.55(+3.65%) |
Sep 26, 2016 | 15.56 | 15.64 | 14.82 | 15.09 | 4,038,564 | -0.72(-4.54%) |
Sep 23, 2016 | 16.01 | 16.11 | 15.56 | 15.81 | 2,600,987 | -0.08(-0.51%) |
Sep 22, 2016 | 16.02 | 16.63 | 15.60 | 15.89 | 5,168,632 | +0.13(+0.85%) |
Sep 21, 2016 | 15.95 | 16.03 | 15.41 | 15.76 | 4,846,143 | -0.11(-0.72%) |
Sep 20, 2016 | 15.70 | 16.04 | 15.48 | 15.87 | 2,502,269 | +0.10(+0.64%) |
Sep 19, 2016 | 16.45 | 16.64 | 15.27 | 15.77 | 5,181,287 | -0.36(-2.25%) |
Sep 16, 2016 | 15.97 | 16.37 | 15.50 | 16.13 | 3,099,407 | +0.28(+1.74%) |
Sep 15, 2016 | 15.71 | 16.30 | 15.66 | 15.86 | 6,271,911 | +0.47(+3.05%) |
Sep 14, 2016 | 14.84 | 15.54 | 14.84 | 15.39 | 6,933,457 | +0.28(+1.87%) |
Sep 13, 2016 | 15.44 | 15.58 | 14.38 | 15.11 | 7,592,648 | -0.73(-4.62%) |
Sep 12, 2016 | 13.88 | 16.08 | 13.53 | 15.84 | 10,363,808 | +1.30(+8.91%) |
Sep 09, 2016 | 16.30 | 16.43 | 14.09 | 14.54 | 9,851,027 | -1.89(-11.48%) |
Sep 08, 2016 | 16.07 | 16.58 | 15.66 | 16.43 | 5,071,162 | +0.30(+1.87%) |
Sep 07, 2016 | 16.16 | 16.25 | 15.29 | 16.13 | 7,133,215 | -0.17(-1.07%) |
Sep 06, 2016 | 17.03 | 17.03 | 15.74 | 16.30 | 9,597,130 | -0.13(-0.82%) |
Sep 02, 2016 | 16.04 | 16.44 | 16.44 | 16.44 | 9,345,758 | +0.32(+2.00%) |
Sep 01, 2016 | 16.19 | 16.58 | 15.80 | 16.11 | 7,560,397 | -0.01(-0.04%) |
Aug 31, 2016 | 15.25 | 16.15 | 14.84 | 16.12 | 8,966,206 | +0.94(+6.19%) |
Aug 30, 2016 | 14.77 | 15.54 | 14.77 | 15.18 | 8,492,007 | +0.40(+2.73%) |
Aug 29, 2016 | 14.54 | 15.33 | 14.17 | 14.78 | 11,046,270 | +0.28(+1.90%) |
Aug 26, 2016 | 14.10 | 14.76 | 13.60 | 14.50 | 7,919,932 | +0.44(+3.15%) |
Aug 25, 2016 | 13.01 | 14.16 | 12.95 | 14.06 | 5,769,637 | +0.89(+6.78%) |
Aug 24, 2016 | 13.53 | 14.02 | 12.94 | 13.17 | 9,117,524 | -0.13(-0.96%) |
Aug 23, 2016 | 11.61 | 13.60 | 11.58 | 13.29 | 12,901,367 | +1.67(+14.38%) |
Aug 22, 2016 | 10.55 | 11.64 | 10.55 | 11.62 | 6,685,227 | +0.85(+7.92%) |
Aug 19, 2016 | 10.74 | 10.96 | 10.59 | 10.77 | 1,423,346 | +0.02(+0.19%) |
Aug 18, 2016 | 9.997 | 11.01 | 9.990 | 10.75 | 7,078,848 | +0.29(+2.76%) |
Aug 17, 2016 | 10.67 | 10.90 | 10.35 | 10.46 | 2,464,710 | -0.34(-3.17%) |
Aug 16, 2016 | 11.59 | 11.74 | 10.24 | 10.80 | 11,045,759 | -0.03(-0.25%) |
Aug 15, 2016 | 10.47 | 11.01 | 10.14 | 10.83 | 5,394,893 | +0.76(+7.53%) |
Aug 12, 2016 | 10.14 | 10.17 | 10.00 | 10.07 | 1,520,474 | +0.04(+0.40%) |
Aug 11, 2016 | 9.930 | 10.07 | 9.869 | 10.03 | 1,287,055 | +0.10(+1.01%) |
Aug 10, 2016 | 10.06 | 10.07 | 9.909 | 9.930 | 653,441 | -0.07(-0.67%) |
Aug 09, 2016 | 10.07 | 10.09 | 9.943 | 9.997 | 1,082,199 | -0.02(-0.20%) |
Aug 08, 2016 | 9.889 | 10.07 | 9.889 | 10.02 | 1,000,396 | +0.14(+1.43%) |
Aug 05, 2016 | 10.04 | 10.08 | 9.836 | 9.876 | 838,207 | -0.11(-1.14%) |
Aug 04, 2016 | 10.00 | 10.09 | 9.869 | 9.990 | 722,790 | -0.03(-0.27%) |
Aug 03, 2016 | 9.997 | 10.14 | 9.873 | 10.02 | 1,241,337 | -0.06(-0.60%) |
Aug 02, 2016 | 9.634 | 10.27 | 9.587 | 10.08 | 2,665,153 | +0.38(+3.95%) |
Aug 01, 2016 | 8.943 | 9.836 | 8.943 | 9.695 | 2,535,146 | +0.81(+9.15%) |
Jul 29, 2016 | 8.829 | 9.023 | 8.728 | 8.882 | 585,052 | +0.01(+0.15%) |
Jul 28, 2016 | 9.070 | 9.070 | 8.815 | 8.869 | 407,516 | -0.12(-1.34%) |
Jul 27, 2016 | 9.124 | 9.171 | 8.714 | 8.990 | 1,555,192 | -0.07(-0.81%) |
Jul 26, 2016 | 8.936 | 9.158 | 8.829 | 9.064 | 1,285,538 | -0.02(-0.22%) |
Jul 25, 2016 | 8.896 | 9.184 | 8.815 | 9.084 | 1,368,621 | +0.26(+2.89%) |
Jul 22, 2016 | 8.761 | 8.835 | 8.654 | 8.829 | 603,547 | +0.11(+1.31%) |
Jul 21, 2016 | 8.849 | 8.929 | 8.674 | 8.714 | 1,001,545 | -0.08(-0.92%) |
Jul 20, 2016 | 8.627 | 8.829 | 8.547 | 8.795 | 782,857 | +0.22(+2.58%) |
Jul 19, 2016 | 8.526 | 8.647 | 8.506 | 8.573 | 435,555 | +0.01(+0.08%) |
Jul 18, 2016 | 8.439 | 8.711 | 8.379 | 8.567 | 851,625 | +0.17(+2.08%) |
Jul 15, 2016 | 8.520 | 8.755 | 8.345 | 8.392 | 832,911 | -0.13(-1.50%) |
Jul 14, 2016 | 8.533 | 8.829 | 8.312 | 8.520 | 1,287,477 | +0.32(+3.93%) |
Jul 13, 2016 | 8.533 | 8.594 | 8.077 | 8.197 | 1,083,932 | -0.28(-3.25%) |
Jul 12, 2016 | 8.520 | 8.855 | 8.459 | 8.473 | 1,846,255 | +0.05(+0.56%) |
Jul 11, 2016 | 8.050 | 9.043 | 8.003 | 8.426 | 4,115,681 | +0.58(+7.45%) |
Jul 08, 2016 | 7.781 | 7.909 | 7.822 | 7.842 | 1,543,144 | +0.02(+0.26%) |
Jul 07, 2016 | 6.720 | 7.875 | 6.720 | 7.822 | 4,849,478 | +1.54(+24.47%) |
Jul 05, 2016 | 6.680 | 6.715 | 5.962 | 6.284 | 1,794,516 | -0.40(-5.93%) |
Jul 01, 2016 | 6.781 | 6.680 | 6.680 | 6.680 | 891,604 | -0.11(-1.58%) |
Jun 30, 2016 | 6.714 | 6.895 | 6.499 | 6.788 | 1,654,356 | -0.05(-0.69%) |
Jun 29, 2016 | 7.070 | 7.130 | 6.720 | 6.835 | 1,101,682 | -0.17(-2.40%) |
Jun 28, 2016 | 6.915 | 7.130 | 6.915 | 7.002 | 718,308 | +0.13(+1.86%) |
Jun 27, 2016 | 7.083 | 7.123 | 6.814 | 6.875 | 1,308,066 | -0.31(-4.30%) |
Jun 24, 2016 | 6.767 | 7.264 | 6.647 | 7.184 | 1,856,379 | -0.03(-0.37%) |
Jun 23, 2016 | 7.278 | 7.365 | 7.049 | 7.211 | 1,815,153 | -0.01(-0.09%) |
Jun 22, 2016 | 7.573 | 7.573 | 7.170 | 7.217 | 1,704,934 | -0.32(-4.19%) |
Jun 21, 2016 | 7.775 | 7.832 | 7.499 | 7.533 | 479,367 | -0.19(-2.52%) |
Jun 20, 2016 | 7.701 | 7.969 | 7.585 | 7.728 | 664,331 | +0.04(+0.52%) |
Jun 17, 2016 | 7.540 | 7.734 | 7.446 | 7.687 | 1,144,364 | +0.19(+2.51%) |
Jun 16, 2016 | 8.009 | 8.083 | 7.399 | 7.499 | 1,674,654 | -0.61(-7.53%) |
Jun 15, 2016 | 7.983 | 8.137 | 7.922 | 8.110 | 1,055,935 | +0.04(+0.50%) |
Jun 14, 2016 | 8.251 | 8.285 | 7.902 | 8.070 | 897,801 | -0.23(-2.83%) |
Jun 13, 2016 | 8.124 | 8.439 | 8.124 | 8.305 | 552,992 | +0.13(+1.56%) |
Jun 10, 2016 | 8.332 | 8.352 | 8.157 | 8.177 | 1,012,054 | -0.24(-2.87%) |
Jun 09, 2016 | 8.432 | 8.560 | 8.365 | 8.419 | 283,515 | -0.05(-0.56%) |
Jun 08, 2016 | 8.580 | 8.627 | 8.422 | 8.466 | 460,355 | -0.14(-1.64%) |
Jun 07, 2016 | 8.600 | 8.671 | 8.526 | 8.607 | 466,535 | -0.07(-0.77%) |
Jun 06, 2016 | 8.459 | 8.728 | 8.392 | 8.674 | 945,024 | +0.26(+3.11%) |
Jun 03, 2016 | 8.459 | 8.479 | 8.305 | 8.412 | 540,457 | -0.09(-1.10%) |
Jun 02, 2016 | 8.553 | 8.560 | 8.432 | 8.506 | 393,918 | +0.03(+0.32%) |
Jun 01, 2016 | 8.493 | 8.647 | 8.359 | 8.479 | 1,107,696 | -0.10(-1.17%) |
May 31, 2016 | 8.473 | 8.587 | 8.359 | 8.580 | 1,587,386 | +0.14(+1.67%) |
May 27, 2016 | 8.171 | 8.439 | 8.439 | 8.439 | 864,942 | +0.15(+1.86%) |
May 26, 2016 | 8.070 | 8.379 | 8.028 | 8.285 | 886,344 | +0.23(+2.92%) |
May 25, 2016 | 8.459 | 8.493 | 7.996 | 8.050 | 2,112,711 | -0.61(-7.05%) |
May 24, 2016 | 8.291 | 8.714 | 8.090 | 8.661 | 1,893,546 | +0.37(+4.45%) |
May 23, 2016 | 8.439 | 8.587 | 8.197 | 8.291 | 1,078,106 | -0.21(-2.53%) |
May 20, 2016 | 8.171 | 8.513 | 8.097 | 8.506 | 1,533,930 | +0.34(+4.19%) |
May 19, 2016 | 8.647 | 8.755 | 8.056 | 8.164 | 2,417,005 | -0.59(-6.75%) |
May 18, 2016 | 8.627 | 8.802 | 8.459 | 8.755 | 2,898,115 | +0.03(+0.38%) |
May 17, 2016 | 8.372 | 8.775 | 7.956 | 8.721 | 5,550,096 | +0.66(+8.16%) |
May 16, 2016 | 7.989 | 8.258 | 7.929 | 8.063 | 3,715,747 | +0.22(+2.83%) |
May 13, 2016 | 8.352 | 8.526 | 7.734 | 7.842 | 3,298,515 | +0.19(+2.46%) |
May 12, 2016 | 7.244 | 7.781 | 7.224 | 7.654 | 9,035,190 | +0.43(+5.95%) |
May 11, 2016 | 8.392 | 8.479 | 7.150 | 7.224 | 8,865,327 | -1.56(-17.74%) |
May 10, 2016 | 8.681 | 8.996 | 8.453 | 8.782 | 3,277,035 | +0.54(+6.60%) |
May 09, 2016 | 9.728 | 9.735 | 8.137 | 8.238 | 7,944,443 | -1.55(-15.84%) |
May 06, 2016 | 9.748 | 10.06 | 9.607 | 9.789 | 4,463,472 | -0.66(-6.36%) |
May 05, 2016 | 11.05 | 11.10 | 9.278 | 10.45 | 9,588,049 | -0.60(-5.41%) |
May 04, 2016 | 11.03 | 11.13 | 11.02 | 11.05 | 1,208,344 | +0.01(+0.12%) |
May 03, 2016 | 11.05 | 11.13 | 11.00 | 11.04 | 694,709 | -0.01(-0.12%) |