Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.46 | 13.62 | 13.37 | 13.38 | 11,688,353 | -0.10(-0.71%) |
Apr 27, 2017 | 13.71 | 13.75 | 13.44 | 13.48 | 12,787,031 | -0.23(-1.66%) |
Apr 26, 2017 | 13.65 | 13.84 | 13.62 | 13.70 | 11,797,331 | +0.04(+0.32%) |
Apr 25, 2017 | 13.73 | 13.85 | 13.65 | 13.66 | 12,710,465 | +0.05(+0.38%) |
Apr 24, 2017 | 13.77 | 13.90 | 13.59 | 13.61 | 20,098,142 | +0.29(+2.20%) |
Apr 21, 2017 | 13.27 | 13.46 | 13.14 | 13.32 | 17,939,702 | -0.04(-0.33%) |
Apr 20, 2017 | 13.11 | 13.55 | 13.07 | 13.36 | 22,555,532 | +0.62(+4.84%) |
Apr 19, 2017 | 12.71 | 12.90 | 12.64 | 12.74 | 15,088,815 | +0.12(+0.99%) |
Apr 18, 2017 | 12.60 | 12.74 | 12.49 | 12.62 | 14,383,713 | -0.10(-0.81%) |
Apr 17, 2017 | 12.48 | 12.75 | 12.44 | 12.72 | 11,018,063 | +0.25(+2.00%) |
Apr 13, 2017 | 12.52 | 12.74 | 12.41 | 12.47 | 18,621,812 | -0.12(-0.99%) |
Apr 12, 2017 | 12.70 | 12.73 | 12.52 | 12.60 | 12,022,623 | -0.12(-0.92%) |
Apr 11, 2017 | 12.63 | 12.72 | 12.48 | 12.71 | 10,269,822 | +0.01(+0.12%) |
Apr 10, 2017 | 12.77 | 12.86 | 12.57 | 12.70 | 13,654,207 | -0.10(-0.75%) |
Apr 07, 2017 | 12.74 | 12.90 | 12.69 | 12.79 | 9,679,271 | -0.06(-0.46%) |
Apr 06, 2017 | 12.63 | 12.89 | 12.55 | 12.85 | 12,930,929 | +0.23(+1.86%) |
Apr 05, 2017 | 13.13 | 13.13 | 12.61 | 12.62 | 21,891,176 | -0.29(-2.22%) |
Apr 04, 2017 | 12.88 | 13.01 | 12.84 | 12.90 | 11,830,515 | -0.10(-0.79%) |
Apr 03, 2017 | 13.09 | 13.11 | 12.80 | 13.01 | 11,266,715 | -0.04(-0.28%) |
Mar 31, 2017 | 13.10 | 13.17 | 13.03 | 13.04 | 15,211,374 | -0.15(-1.17%) |
Mar 30, 2017 | 12.84 | 13.23 | 12.83 | 13.20 | 20,411,184 | +0.35(+2.74%) |
Mar 29, 2017 | 12.83 | 12.90 | 12.72 | 12.85 | 12,600,405 | +0.01(+0.11%) |
Mar 28, 2017 | 12.57 | 12.92 | 12.57 | 12.83 | 12,442,707 | +0.23(+1.80%) |
Mar 27, 2017 | 12.22 | 12.62 | 12.13 | 12.60 | 14,737,929 | -0.04(-0.35%) |
Mar 24, 2017 | 12.70 | 12.76 | 12.52 | 12.65 | 12,535,008 | -0.01(-0.06%) |
Mar 23, 2017 | 12.53 | 12.84 | 12.47 | 12.66 | 13,704,975 | +0.07(+0.58%) |
Mar 22, 2017 | 12.33 | 12.67 | 12.14 | 12.58 | 25,948,218 | +0.18(+1.48%) |
Mar 21, 2017 | 13.34 | 13.35 | 12.37 | 12.40 | 34,979,664 | -0.87(-6.53%) |
Mar 20, 2017 | 13.41 | 13.49 | 13.26 | 13.26 | 16,247,638 | -0.20(-1.47%) |
Mar 17, 2017 | 13.55 | 13.61 | 13.39 | 13.46 | 25,893,366 | -0.09(-0.65%) |
Mar 16, 2017 | 13.51 | 13.65 | 13.45 | 13.55 | 13,301,299 | +0.10(+0.76%) |
Mar 15, 2017 | 13.62 | 13.76 | 13.43 | 13.45 | 20,716,882 | -0.10(-0.76%) |
Mar 14, 2017 | 13.50 | 13.55 | 13.29 | 13.55 | 12,691,492 | -0.04(-0.32%) |
Mar 13, 2017 | 13.65 | 13.70 | 13.51 | 13.59 | 11,316,853 | -0.04(-0.27%) |
Mar 10, 2017 | 13.92 | 13.95 | 13.44 | 13.63 | 19,764,702 | -0.19(-1.38%) |
Mar 09, 2017 | 13.81 | 14.01 | 13.79 | 13.82 | 11,590,478 | +0.04(+0.27%) |
Mar 08, 2017 | 13.98 | 14.04 | 13.74 | 13.79 | 10,800,179 | +0.00(+0.00%) |
Mar 07, 2017 | 13.93 | 13.96 | 13.77 | 13.79 | 11,058,532 | -0.15(-1.05%) |
Mar 06, 2017 | 13.90 | 13.99 | 13.75 | 13.93 | 14,151,977 | -0.06(-0.42%) |
Mar 03, 2017 | 13.90 | 14.02 | 13.87 | 13.99 | 13,511,853 | +0.14(+1.01%) |
Mar 02, 2017 | 14.28 | 14.31 | 13.83 | 13.85 | 16,860,704 | -0.35(-2.48%) |
Mar 01, 2017 | 14.01 | 14.33 | 14.01 | 14.20 | 20,264,786 | +0.43(+3.14%) |
Feb 28, 2017 | 13.73 | 13.81 | 13.70 | 13.77 | 11,942,396 | -0.05(-0.37%) |
Feb 27, 2017 | 13.78 | 13.86 | 13.74 | 13.82 | 9,268,096 | +0.07(+0.53%) |
Feb 24, 2017 | 13.76 | 13.85 | 13.62 | 13.75 | 22,432,126 | -0.17(-1.24%) |
Feb 23, 2017 | 13.83 | 13.93 | 13.66 | 13.92 | 14,536,300 | +0.10(+0.69%) |
Feb 22, 2017 | 13.81 | 13.89 | 13.75 | 13.83 | 11,874,038 | -0.10(-0.68%) |
Feb 21, 2017 | 13.95 | 14.00 | 13.84 | 13.92 | 10,563,545 | +0.07(+0.53%) |
Feb 17, 2017 | 13.85 | 13.85 | 13.85 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 13.95 | 13.96 | 13.77 | 13.87 | 9,926,853 | -0.08(-0.58%) |
Feb 15, 2017 | 13.96 | 14.03 | 13.79 | 13.95 | 20,309,930 | +0.17(+1.22%) |
Feb 14, 2017 | 13.50 | 13.83 | 13.47 | 13.78 | 13,622,419 | +0.30(+2.22%) |
Feb 13, 2017 | 13.43 | 13.61 | 13.40 | 13.48 | 14,247,503 | +0.15(+1.10%) |
Feb 10, 2017 | 13.31 | 13.38 | 13.23 | 13.34 | 12,275,491 | +0.09(+0.66%) |
Feb 09, 2017 | 13.14 | 13.28 | 13.04 | 13.25 | 15,591,066 | +0.23(+1.74%) |
Feb 08, 2017 | 13.10 | 13.10 | 12.84 | 13.02 | 16,324,662 | -0.19(-1.44%) |
Feb 07, 2017 | 13.42 | 13.45 | 13.17 | 13.21 | 10,822,422 | -0.13(-0.99%) |
Feb 06, 2017 | 13.32 | 13.46 | 13.29 | 13.34 | 12,473,633 | -0.07(-0.54%) |
Feb 03, 2017 | 13.23 | 13.47 | 13.10 | 13.42 | 16,081,413 | +0.39(+2.97%) |
Feb 02, 2017 | 13.06 | 13.06 | 12.91 | 13.03 | 17,329,298 | -0.15(-1.11%) |
Feb 01, 2017 | 13.27 | 13.39 | 13.12 | 13.18 | 13,989,109 | +0.05(+0.39%) |
Jan 31, 2017 | 13.20 | 13.30 | 13.01 | 13.12 | 10,970,970 | -0.07(-0.55%) |
Jan 30, 2017 | 13.28 | 13.28 | 13.01 | 13.20 | 13,760,735 | -0.17(-1.26%) |
Jan 27, 2017 | 13.44 | 13.48 | 13.34 | 13.37 | 8,950,165 | -0.11(-0.81%) |
Jan 26, 2017 | 13.46 | 13.56 | 13.39 | 13.48 | 14,786,844 | +0.04(+0.27%) |
Jan 25, 2017 | 13.39 | 13.46 | 13.25 | 13.44 | 12,740,778 | +0.26(+1.94%) |
Jan 24, 2017 | 12.97 | 13.21 | 12.91 | 13.18 | 21,174,806 | +0.26(+2.03%) |
Jan 23, 2017 | 13.04 | 13.09 | 12.87 | 12.92 | 14,531,444 | -0.12(-0.95%) |
Jan 20, 2017 | 13.04 | 13.18 | 12.96 | 13.04 | 17,771,624 | +0.01(+0.11%) |
Jan 19, 2017 | 13.26 | 13.30 | 12.89 | 13.03 | 25,688,208 | -0.21(-1.60%) |
Jan 18, 2017 | 13.03 | 13.25 | 12.86 | 13.24 | 27,556,580 | +0.31(+2.37%) |
Jan 17, 2017 | 13.44 | 13.44 | 12.92 | 12.93 | 34,244,292 | -0.64(-4.68%) |
Jan 13, 2017 | 13.57 | 13.57 | 13.57 | 0 | +0.21(+1.59%) | |
Jan 12, 2017 | 13.50 | 13.53 | 13.23 | 13.36 | 15,505,041 | -0.22(-1.61%) |
Jan 11, 2017 | 13.45 | 13.58 | 13.31 | 13.58 | 14,432,278 | +0.08(+0.59%) |
Jan 10, 2017 | 13.37 | 13.58 | 13.27 | 13.50 | 12,947,544 | +0.16(+1.20%) |
Jan 09, 2017 | 13.32 | 13.40 | 13.16 | 13.34 | 12,981,618 | -0.04(-0.33%) |
Jan 06, 2017 | 13.44 | 13.51 | 13.36 | 13.38 | 13,552,000 | +0.03(+0.22%) |
Jan 05, 2017 | 13.48 | 13.58 | 13.26 | 13.35 | 18,770,362 | -0.17(-1.24%) |
Jan 04, 2017 | 13.40 | 13.60 | 13.40 | 13.52 | 13,645,690 | +0.18(+1.37%) |
Jan 03, 2017 | 13.52 | 13.63 | 13.26 | 13.34 | 18,679,144 | -0.01(-0.05%) |
Dec 30, 2016 | 13.34 | 13.34 | 13.34 | 0 | +0.12(+0.88%) | |
Dec 29, 2016 | 13.34 | 13.36 | 13.12 | 13.23 | 13,791,329 | -0.11(-0.82%) |
Dec 28, 2016 | 13.54 | 13.55 | 13.31 | 13.34 | 9,675,298 | -0.20(-1.51%) |
Dec 27, 2016 | 13.51 | 13.60 | 13.49 | 13.54 | 6,664,706 | +0.05(+0.38%) |
Dec 23, 2016 | 13.49 | 13.49 | 13.49 | 0 | +0.08(+0.60%) | |
Dec 22, 2016 | 13.40 | 13.50 | 13.32 | 13.41 | 12,517,473 | +0.03(+0.22%) |
Dec 21, 2016 | 13.49 | 13.51 | 13.38 | 13.38 | 9,480,102 | -0.10(-0.76%) |
Dec 20, 2016 | 13.38 | 13.51 | 13.34 | 13.48 | 11,822,862 | +0.21(+1.60%) |
Dec 19, 2016 | 13.19 | 13.31 | 13.09 | 13.27 | 19,120,230 | +0.01(+0.06%) |
Dec 16, 2016 | 13.48 | 13.50 | 13.23 | 13.26 | 33,581,256 | -0.15(-1.14%) |
Dec 15, 2016 | 13.30 | 13.50 | 13.16 | 13.42 | 20,459,732 | +0.17(+1.27%) |
Dec 14, 2016 | 13.09 | 13.55 | 12.94 | 13.25 | 28,524,528 | +0.04(+0.33%) |
Dec 13, 2016 | 13.35 | 13.47 | 13.04 | 13.21 | 24,457,238 | -0.09(-0.66%) |
Dec 12, 2016 | 13.42 | 13.49 | 13.18 | 13.29 | 19,575,086 | -0.19(-1.41%) |
Dec 09, 2016 | 13.54 | 13.54 | 13.29 | 13.48 | 15,364,451 | +0.07(+0.49%) |
Dec 08, 2016 | 13.44 | 13.59 | 13.27 | 13.42 | 19,980,908 | +0.09(+0.66%) |
Dec 07, 2016 | 13.12 | 13.37 | 13.04 | 13.33 | 19,337,690 | +0.22(+1.67%) |
Dec 06, 2016 | 12.93 | 13.13 | 12.84 | 13.11 | 17,222,776 | +0.18(+1.41%) |
Dec 05, 2016 | 13.07 | 13.15 | 12.87 | 12.93 | 27,177,982 | -0.15(-1.12%) |
Dec 02, 2016 | 13.06 | 13.14 | 12.84 | 13.07 | 23,281,050 | +0.03(+0.22%) |
Dec 01, 2016 | 12.72 | 13.05 | 12.72 | 13.04 | 21,311,784 | +0.40(+3.18%) |
Nov 30, 2016 | 12.72 | 12.85 | 12.56 | 12.64 | 25,139,870 | +0.22(+1.76%) |
Nov 29, 2016 | 12.44 | 12.58 | 12.39 | 12.42 | 13,802,374 | +0.01(+0.06%) |
Nov 28, 2016 | 12.57 | 12.64 | 12.37 | 12.42 | 16,501,991 | -0.24(-1.90%) |
Nov 25, 2016 | 12.72 | 12.74 | 12.56 | 12.66 | 8,399,250 | -0.08(-0.60%) |
Nov 23, 2016 | 12.73 | 12.73 | 12.73 | 0 | +0.25(+1.98%) | |
Nov 22, 2016 | 12.55 | 12.58 | 12.41 | 12.49 | 18,854,586 | +0.00(+0.00%) |
Nov 21, 2016 | 12.46 | 12.57 | 12.33 | 12.49 | 23,019,182 | +0.12(+1.00%) |
Nov 18, 2016 | 12.39 | 12.43 | 12.29 | 12.36 | 22,675,026 | +0.01(+0.06%) |
Nov 17, 2016 | 12.20 | 12.36 | 12.15 | 12.36 | 34,952,584 | +0.20(+1.61%) |
Nov 16, 2016 | 12.12 | 12.33 | 12.02 | 12.16 | 32,100,746 | -0.26(-2.11%) |
Nov 15, 2016 | 12.09 | 12.44 | 11.87 | 12.42 | 36,647,744 | +0.22(+1.79%) |
Nov 14, 2016 | 12.07 | 12.41 | 11.96 | 12.20 | 44,563,884 | +0.33(+2.82%) |
Nov 11, 2016 | 11.43 | 11.88 | 11.35 | 11.87 | 44,152,104 | +0.39(+3.42%) |
Nov 10, 2016 | 11.27 | 11.66 | 11.11 | 11.48 | 38,795,276 | +0.41(+3.68%) |
Nov 09, 2016 | 10.66 | 11.13 | 10.58 | 11.07 | 45,870,424 | +0.60(+5.69%) |
Nov 08, 2016 | 10.49 | 10.55 | 10.30 | 10.47 | 23,743,268 | -0.09(-0.89%) |
Nov 07, 2016 | 10.42 | 10.60 | 10.42 | 10.57 | 23,689,226 | +0.36(+3.49%) |
Nov 04, 2016 | 10.16 | 10.30 | 10.07 | 10.21 | 19,091,596 | +0.07(+0.64%) |
Nov 03, 2016 | 10.14 | 10.31 | 10.13 | 10.15 | 19,895,704 | +0.01(+0.07%) |
Nov 02, 2016 | 10.25 | 10.25 | 10.05 | 10.14 | 19,104,274 | -0.14(-1.34%) |
Nov 01, 2016 | 10.33 | 10.38 | 10.14 | 10.28 | 21,649,870 | +0.01(+0.14%) |
Oct 31, 2016 | 10.28 | 10.35 | 10.23 | 10.26 | 15,822,962 | +0.04(+0.35%) |
Oct 28, 2016 | 10.39 | 10.42 | 10.18 | 10.23 | 25,883,526 | -0.15(-1.40%) |
Oct 27, 2016 | 10.37 | 10.45 | 10.29 | 10.37 | 21,122,628 | +0.07(+0.63%) |
Oct 26, 2016 | 10.08 | 10.37 | 10.07 | 10.31 | 33,132,000 | +0.23(+2.24%) |
Oct 25, 2016 | 9.674 | 10.10 | 9.594 | 10.08 | 50,493,476 | +0.56(+5.88%) |
Oct 24, 2016 | 9.521 | 9.630 | 9.514 | 9.521 | 17,722,116 | +0.04(+0.46%) |
Oct 21, 2016 | 9.383 | 9.492 | 9.332 | 9.478 | 14,026,266 | +0.01(+0.15%) |
Oct 20, 2016 | 9.391 | 9.558 | 9.361 | 9.463 | 27,249,816 | +0.07(+0.77%) |
Oct 19, 2016 | 9.231 | 9.434 | 9.209 | 9.391 | 21,854,534 | +0.21(+2.30%) |
Oct 18, 2016 | 9.114 | 9.194 | 8.984 | 9.180 | 25,080,144 | +0.20(+2.27%) |
Oct 17, 2016 | 9.114 | 9.136 | 8.962 | 8.976 | 12,904,906 | -0.12(-1.36%) |
Oct 14, 2016 | 9.107 | 9.173 | 9.027 | 9.100 | 20,258,458 | +0.15(+1.71%) |
Oct 13, 2016 | 9.122 | 9.136 | 8.867 | 8.947 | 19,814,358 | -0.28(-3.07%) |
Oct 12, 2016 | 9.267 | 9.296 | 9.194 | 9.231 | 25,802,760 | -0.03(-0.31%) |
Oct 11, 2016 | 9.289 | 9.332 | 9.180 | 9.260 | 21,615,830 | -0.04(-0.47%) |
Oct 10, 2016 | 9.318 | 9.372 | 9.285 | 9.303 | 14,294,483 | +0.09(+0.95%) |
Oct 07, 2016 | 9.238 | 9.318 | 9.129 | 9.216 | 14,952,478 | -0.04(-0.39%) |
Oct 06, 2016 | 9.289 | 9.340 | 9.216 | 9.252 | 13,979,017 | -0.02(-0.24%) |
Oct 05, 2016 | 9.063 | 9.296 | 9.063 | 9.274 | 21,136,206 | +0.25(+2.82%) |
Oct 04, 2016 | 8.875 | 9.133 | 8.853 | 9.020 | 21,613,966 | +0.19(+2.14%) |
Oct 03, 2016 | 8.802 | 8.882 | 8.762 | 8.831 | 15,127,879 | -0.01(-0.16%) |
Sep 30, 2016 | 8.809 | 8.882 | 8.722 | 8.845 | 31,230,036 | +0.09(+1.00%) |
Sep 29, 2016 | 8.867 | 8.991 | 8.700 | 8.758 | 18,151,086 | -0.14(-1.55%) |
Sep 28, 2016 | 8.853 | 8.904 | 8.758 | 8.896 | 15,732,618 | +0.07(+0.74%) |
Sep 27, 2016 | 8.693 | 8.853 | 8.642 | 8.831 | 16,408,803 | +0.10(+1.17%) |
Sep 26, 2016 | 8.867 | 8.911 | 8.718 | 8.729 | 24,391,930 | -0.22(-2.44%) |
Sep 23, 2016 | 8.940 | 9.060 | 8.911 | 8.947 | 15,821,073 | -0.02(-0.24%) |
Sep 22, 2016 | 8.933 | 8.991 | 8.907 | 8.969 | 17,917,596 | +0.07(+0.82%) |
Sep 21, 2016 | 8.896 | 8.947 | 8.780 | 8.896 | 19,439,314 | +0.04(+0.41%) |
Sep 20, 2016 | 8.998 | 9.005 | 8.824 | 8.860 | 12,125,073 | -0.05(-0.57%) |
Sep 19, 2016 | 8.962 | 9.005 | 8.864 | 8.911 | 13,263,618 | +0.00(+0.00%) |
Sep 16, 2016 | 8.896 | 8.925 | 8.816 | 8.911 | 23,425,796 | -0.08(-0.89%) |
Sep 15, 2016 | 8.845 | 9.005 | 8.831 | 8.991 | 19,456,584 | +0.11(+1.23%) |
Sep 14, 2016 | 8.947 | 9.009 | 8.860 | 8.882 | 19,319,184 | -0.07(-0.81%) |
Sep 13, 2016 | 9.049 | 9.063 | 8.853 | 8.954 | 27,381,838 | -0.22(-2.38%) |
Sep 12, 2016 | 8.853 | 9.173 | 8.780 | 9.173 | 36,340,352 | +0.26(+2.94%) |
Sep 09, 2016 | 8.984 | 9.114 | 8.911 | 8.911 | 26,096,772 | -0.10(-1.13%) |
Sep 08, 2016 | 9.013 | 9.049 | 8.925 | 9.013 | 23,965,380 | +0.02(+0.24%) |
Sep 07, 2016 | 8.947 | 9.013 | 8.896 | 8.991 | 15,342,718 | +0.01(+0.16%) |
Sep 06, 2016 | 9.114 | 9.129 | 8.896 | 8.976 | 18,478,398 | -0.15(-1.59%) |
Sep 02, 2016 | 9.085 | 9.122 | 9.122 | 9.122 | 18,557,474 | +0.08(+0.88%) |
Sep 01, 2016 | 9.158 | 9.187 | 8.940 | 9.042 | 18,065,050 | -0.09(-0.96%) |
Aug 31, 2016 | 9.107 | 9.158 | 9.020 | 9.129 | 27,604,356 | +0.05(+0.56%) |
Aug 30, 2016 | 8.954 | 9.085 | 8.973 | 9.078 | 15,010,559 | +0.12(+1.38%) |
Aug 29, 2016 | 8.889 | 9.024 | 8.889 | 8.954 | 21,582,104 | +0.00(+0.00%) |
Aug 26, 2016 | 8.933 | 9.034 | 8.864 | 8.954 | 26,225,256 | +0.04(+0.49%) |
Aug 25, 2016 | 8.773 | 8.925 | 8.773 | 8.911 | 27,241,898 | +0.13(+1.49%) |
Aug 24, 2016 | 8.845 | 8.882 | 8.762 | 8.780 | 28,685,072 | -0.04(-0.49%) |
Aug 23, 2016 | 8.896 | 8.914 | 8.816 | 8.824 | 15,414,432 | -0.03(-0.33%) |
Aug 22, 2016 | 8.875 | 8.959 | 8.816 | 8.853 | 30,191,094 | -0.04(-0.41%) |
Aug 19, 2016 | 8.860 | 8.911 | 8.827 | 8.889 | 19,501,652 | +0.01(+0.16%) |
Aug 18, 2016 | 8.853 | 8.976 | 8.824 | 8.875 | 19,566,896 | +0.01(+0.16%) |
Aug 17, 2016 | 8.860 | 8.925 | 8.824 | 8.860 | 21,101,338 | +0.01(+0.16%) |
Aug 16, 2016 | 8.809 | 8.922 | 8.773 | 8.845 | 19,861,756 | -0.02(-0.25%) |
Aug 15, 2016 | 8.773 | 8.882 | 8.765 | 8.867 | 20,796,336 | +0.15(+1.75%) |
Aug 12, 2016 | 8.729 | 8.736 | 8.646 | 8.715 | 18,013,230 | -0.09(-1.07%) |
Aug 11, 2016 | 8.838 | 8.860 | 8.780 | 8.809 | 16,000,888 | +0.00(+0.00%) |
Aug 10, 2016 | 8.875 | 8.918 | 8.809 | 8.809 | 30,404,042 | -0.09(-0.98%) |
Aug 09, 2016 | 8.860 | 8.940 | 8.838 | 8.896 | 24,162,898 | +0.05(+0.58%) |
Aug 08, 2016 | 8.940 | 9.009 | 8.831 | 8.845 | 25,582,396 | -0.07(-0.73%) |
Aug 05, 2016 | 8.656 | 8.918 | 8.638 | 8.911 | 32,516,556 | +0.39(+4.52%) |
Aug 04, 2016 | 8.482 | 8.577 | 8.482 | 8.526 | 20,037,168 | +0.04(+0.51%) |
Aug 03, 2016 | 8.318 | 8.489 | 8.318 | 8.482 | 25,169,896 | +0.16(+1.92%) |
Aug 02, 2016 | 8.329 | 8.373 | 8.249 | 8.322 | 24,133,006 | -0.02(-0.26%) |
Aug 01, 2016 | 8.489 | 8.577 | 8.322 | 8.344 | 22,534,268 | -0.16(-1.88%) |
Jul 29, 2016 | 8.409 | 8.591 | 8.409 | 8.504 | 105,738,680 | +0.04(+0.43%) |
Jul 28, 2016 | 8.402 | 8.522 | 8.337 | 8.467 | 19,435,210 | +0.06(+0.69%) |
Jul 27, 2016 | 8.409 | 8.518 | 8.380 | 8.409 | 25,852,338 | +0.03(+0.39%) |
Jul 26, 2016 | 8.413 | 8.449 | 8.254 | 8.377 | 34,853,696 | -0.05(-0.60%) |
Jul 25, 2016 | 8.492 | 8.543 | 8.398 | 8.427 | 20,279,154 | -0.09(-1.10%) |
Jul 22, 2016 | 8.456 | 8.535 | 8.384 | 8.521 | 15,963,782 | +0.09(+1.11%) |
Jul 21, 2016 | 8.499 | 8.586 | 8.398 | 8.427 | 14,731,076 | -0.10(-1.18%) |
Jul 20, 2016 | 8.492 | 8.543 | 8.390 | 8.528 | 12,995,716 | +0.07(+0.85%) |
Jul 19, 2016 | 8.420 | 8.526 | 8.377 | 8.456 | 10,793,051 | -0.01(-0.09%) |
Jul 18, 2016 | 8.434 | 8.478 | 8.384 | 8.463 | 12,828,503 | +0.02(+0.26%) |
Jul 15, 2016 | 8.557 | 8.593 | 8.398 | 8.442 | 17,499,044 | -0.06(-0.68%) |
Jul 14, 2016 | 8.535 | 8.579 | 8.463 | 8.499 | 20,463,216 | +0.16(+1.90%) |
Jul 13, 2016 | 8.319 | 8.377 | 8.207 | 8.341 | 18,117,950 | +0.06(+0.78%) |
Jul 12, 2016 | 8.225 | 8.337 | 8.211 | 8.276 | 20,955,108 | +0.18(+2.23%) |
Jul 11, 2016 | 8.110 | 8.196 | 8.059 | 8.095 | 15,642,031 | +0.09(+1.17%) |
Jul 08, 2016 | 8.059 | 8.128 | 7.893 | 8.001 | 19,552,954 | +0.11(+1.37%) |
Jul 07, 2016 | 7.799 | 8.001 | 7.799 | 7.893 | 20,114,248 | +0.10(+1.30%) |
Jul 06, 2016 | 7.612 | 7.828 | 7.489 | 7.792 | 22,289,196 | +0.09(+1.12%) |
Jul 05, 2016 | 7.886 | 7.908 | 7.648 | 7.706 | 19,656,326 | -0.20(-2.55%) |
Jul 01, 2016 | 7.915 | 7.908 | 7.908 | 7.908 | 24,444,562 | -0.06(-0.81%) |
Jun 30, 2016 | 7.958 | 7.973 | 7.792 | 7.973 | 32,223,068 | +0.17(+2.13%) |
Jun 29, 2016 | 7.792 | 7.850 | 7.612 | 7.807 | 30,315,350 | +0.11(+1.41%) |
Jun 28, 2016 | 7.605 | 7.720 | 7.468 | 7.698 | 40,216,672 | +0.27(+3.69%) |
Jun 27, 2016 | 7.879 | 7.879 | 7.367 | 7.424 | 32,821,190 | -0.56(-7.05%) |
Jun 24, 2016 | 8.139 | 8.290 | 7.973 | 7.987 | 34,069,428 | -0.66(-7.67%) |
Jun 23, 2016 | 8.485 | 8.651 | 8.485 | 8.651 | 14,490,992 | +0.30(+3.63%) |
Jun 22, 2016 | 8.398 | 8.514 | 8.341 | 8.348 | 11,718,143 | -0.04(-0.52%) |
Jun 21, 2016 | 8.405 | 8.434 | 8.268 | 8.391 | 14,989,950 | +0.02(+0.26%) |
Jun 20, 2016 | 8.521 | 8.629 | 8.351 | 8.369 | 14,592,160 | -0.01(-0.17%) |
Jun 17, 2016 | 8.283 | 8.496 | 8.283 | 8.384 | 21,732,722 | +0.06(+0.78%) |
Jun 16, 2016 | 8.341 | 8.362 | 8.182 | 8.319 | 20,972,702 | -0.09(-1.11%) |
Jun 15, 2016 | 8.420 | 8.579 | 8.384 | 8.413 | 16,358,086 | +0.01(+0.09%) |
Jun 14, 2016 | 8.651 | 8.773 | 8.319 | 8.405 | 26,863,100 | -0.31(-3.56%) |
Jun 13, 2016 | 8.781 | 8.896 | 8.709 | 8.716 | 14,959,595 | -0.12(-1.39%) |
Jun 10, 2016 | 8.882 | 8.885 | 8.788 | 8.838 | 15,788,767 | -0.14(-1.53%) |
Jun 09, 2016 | 9.091 | 9.098 | 8.867 | 8.975 | 20,552,460 | -0.19(-2.05%) |
Jun 08, 2016 | 9.149 | 9.228 | 9.105 | 9.163 | 19,362,676 | +0.01(+0.08%) |
Jun 07, 2016 | 9.286 | 9.293 | 9.149 | 9.156 | 13,657,129 | -0.11(-1.17%) |
Jun 06, 2016 | 9.185 | 9.354 | 9.170 | 9.264 | 19,278,552 | +0.09(+1.02%) |
Jun 03, 2016 | 8.961 | 9.185 | 8.939 | 9.170 | 14,924,772 | -0.18(-1.93%) |
Jun 02, 2016 | 9.271 | 9.365 | 9.221 | 9.351 | 11,788,125 | +0.05(+0.54%) |
Jun 01, 2016 | 9.141 | 9.329 | 9.062 | 9.300 | 17,489,668 | +0.05(+0.55%) |
May 31, 2016 | 9.336 | 9.365 | 9.206 | 9.250 | 19,347,678 | -0.04(-0.47%) |
May 27, 2016 | 9.221 | 9.293 | 9.293 | 9.293 | 18,592,880 | +0.09(+1.02%) |
May 26, 2016 | 9.329 | 9.336 | 9.156 | 9.199 | 10,997,470 | -0.09(-0.97%) |
May 25, 2016 | 9.196 | 9.375 | 9.196 | 9.289 | 19,553,894 | +0.15(+1.65%) |
May 24, 2016 | 9.031 | 9.175 | 9.003 | 9.139 | 15,488,235 | +0.19(+2.16%) |
May 23, 2016 | 8.945 | 9.003 | 8.823 | 8.945 | 13,948,186 | +0.00(+0.00%) |
May 20, 2016 | 8.917 | 9.031 | 8.902 | 8.945 | 12,715,515 | +0.06(+0.73%) |
May 19, 2016 | 8.952 | 9.081 | 8.802 | 8.881 | 19,944,854 | -0.09(-1.04%) |
May 18, 2016 | 8.551 | 9.010 | 8.544 | 8.974 | 26,701,572 | +0.42(+4.86%) |
May 17, 2016 | 8.494 | 8.659 | 8.429 | 8.558 | 15,510,079 | +0.03(+0.34%) |
May 16, 2016 | 8.386 | 8.565 | 8.363 | 8.530 | 14,949,140 | +0.16(+1.97%) |
May 13, 2016 | 8.501 | 8.630 | 8.336 | 8.365 | 12,500,750 | -0.15(-1.77%) |
May 12, 2016 | 8.630 | 8.716 | 8.451 | 8.515 | 11,659,990 | -0.06(-0.67%) |
May 11, 2016 | 8.594 | 8.723 | 8.573 | 8.573 | 12,569,634 | -0.05(-0.58%) |
May 10, 2016 | 8.537 | 8.666 | 8.530 | 8.623 | 14,014,267 | +0.16(+1.95%) |
May 09, 2016 | 8.508 | 8.573 | 8.386 | 8.458 | 15,455,283 | -0.06(-0.67%) |
May 06, 2016 | 8.429 | 8.544 | 8.401 | 8.515 | 14,168,931 | +0.01(+0.08%) |
May 05, 2016 | 8.544 | 8.601 | 8.440 | 8.508 | 14,713,629 | -0.01(-0.17%) |
May 04, 2016 | 8.644 | 8.687 | 8.436 | 8.522 | 19,418,140 | -0.22(-2.46%) |
May 03, 2016 | 8.795 | 8.809 | 8.637 | 8.737 | 17,827,352 | -0.19(-2.17%) |