Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.890 | 9.090 | 8.700 | 9.060 | 4,230,290 | +0.26(+2.95%) |
Apr 27, 2017 | 9.220 | 9.232 | 8.420 | 8.800 | 5,766,108 | -0.56(-5.98%) |
Apr 26, 2017 | 9.030 | 9.430 | 8.970 | 9.360 | 5,822,727 | +0.28(+3.08%) |
Apr 25, 2017 | 9.160 | 9.260 | 8.870 | 9.080 | 5,060,531 | -0.20(-2.16%) |
Apr 24, 2017 | 9.070 | 9.510 | 9.030 | 9.280 | 3,891,976 | -0.08(-0.85%) |
Apr 21, 2017 | 9.350 | 9.470 | 9.260 | 9.360 | 3,157,848 | +0.01(+0.11%) |
Apr 20, 2017 | 9.260 | 9.380 | 9.095 | 9.350 | 3,184,906 | +0.15(+1.63%) |
Apr 19, 2017 | 9.710 | 9.710 | 9.020 | 9.200 | 5,737,429 | -0.67(-6.79%) |
Apr 18, 2017 | 9.710 | 9.910 | 9.560 | 9.870 | 3,957,635 | +0.05(+0.51%) |
Apr 17, 2017 | 9.840 | 9.950 | 9.705 | 9.820 | 3,401,470 | +0.00(+0.00%) |
Apr 13, 2017 | 9.890 | 10.24 | 9.810 | 9.820 | 6,853,444 | +0.14(+1.45%) |
Apr 12, 2017 | 9.630 | 9.780 | 9.420 | 9.680 | 4,504,368 | -0.01(-0.10%) |
Apr 11, 2017 | 9.150 | 9.750 | 9.100 | 9.690 | 6,879,443 | +0.74(+8.27%) |
Apr 10, 2017 | 8.640 | 8.990 | 8.550 | 8.950 | 3,260,277 | +0.31(+3.59%) |
Apr 07, 2017 | 8.800 | 8.900 | 8.520 | 8.640 | 4,359,577 | +0.14(+1.65%) |
Apr 06, 2017 | 8.410 | 8.590 | 8.335 | 8.500 | 2,628,622 | +0.05(+0.59%) |
Apr 05, 2017 | 8.420 | 8.520 | 8.300 | 8.450 | 3,149,099 | -0.03(-0.35%) |
Apr 04, 2017 | 8.530 | 8.697 | 8.450 | 8.480 | 3,605,689 | +0.11(+1.31%) |
Apr 03, 2017 | 8.100 | 8.380 | 8.090 | 8.370 | 2,842,494 | +0.29(+3.59%) |
Mar 31, 2017 | 7.860 | 8.130 | 7.830 | 8.080 | 2,946,684 | +0.22(+2.80%) |
Mar 30, 2017 | 7.810 | 7.910 | 7.740 | 7.860 | 1,882,822 | -0.06(-0.76%) |
Mar 29, 2017 | 7.860 | 8.085 | 7.820 | 7.920 | 2,214,347 | +0.03(+0.38%) |
Mar 28, 2017 | 8.120 | 8.200 | 7.780 | 7.890 | 3,302,075 | -0.22(-2.71%) |
Mar 27, 2017 | 8.090 | 8.160 | 7.840 | 8.110 | 3,334,784 | +0.25(+3.18%) |
Mar 24, 2017 | 7.890 | 7.980 | 7.810 | 7.860 | 2,388,871 | -0.06(-0.76%) |
Mar 23, 2017 | 7.870 | 7.970 | 7.710 | 7.920 | 3,307,970 | +0.08(+1.02%) |
Mar 22, 2017 | 7.960 | 8.010 | 7.790 | 7.840 | 3,254,637 | -0.07(-0.88%) |
Mar 21, 2017 | 7.980 | 8.070 | 7.720 | 7.910 | 4,437,432 | -0.07(-0.88%) |
Mar 20, 2017 | 7.970 | 8.040 | 7.820 | 7.980 | 2,564,300 | +0.03(+0.38%) |
Mar 17, 2017 | 8.040 | 8.170 | 7.860 | 7.950 | 5,053,366 | -0.08(-1.00%) |
Mar 16, 2017 | 8.290 | 8.300 | 7.940 | 8.030 | 3,423,893 | -0.06(-0.74%) |
Mar 15, 2017 | 7.450 | 8.140 | 7.390 | 8.090 | 4,608,253 | +0.71(+9.62%) |
Mar 14, 2017 | 7.690 | 7.730 | 7.300 | 7.380 | 2,667,988 | -0.35(-4.53%) |
Mar 13, 2017 | 7.846 | 7.490 | 7.730 | 3,126,591 | +0.17(+2.25%) | |
Mar 10, 2017 | 7.400 | 7.660 | 7.340 | 7.560 | 3,026,054 | +0.23(+3.14%) |
Mar 09, 2017 | 7.420 | 7.600 | 7.320 | 7.330 | 2,718,443 | -0.17(-2.27%) |
Mar 08, 2017 | 7.460 | 7.675 | 7.430 | 7.500 | 3,043,416 | -0.10(-1.32%) |
Mar 07, 2017 | 7.610 | 7.895 | 7.520 | 7.600 | 4,398,045 | -0.13(-1.68%) |
Mar 06, 2017 | 8.090 | 8.090 | 7.665 | 7.730 | 3,678,873 | -0.45(-5.50%) |
Mar 03, 2017 | 7.950 | 8.225 | 7.770 | 8.180 | 8,318,565 | +0.17(+2.12%) |
Mar 02, 2017 | 8.370 | 8.490 | 7.890 | 8.010 | 5,229,022 | -0.55(-6.43%) |
Mar 01, 2017 | 8.340 | 8.570 | 8.230 | 8.560 | 7,024,560 | -0.03(-0.35%) |
Feb 28, 2017 | 8.580 | 8.725 | 8.350 | 8.590 | 4,620,496 | +0.10(+1.18%) |
Feb 27, 2017 | 8.720 | 9.230 | 8.420 | 8.490 | 8,002,176 | -0.26(-2.97%) |
Feb 24, 2017 | 9.050 | 9.136 | 8.730 | 8.750 | 3,656,353 | -0.12(-1.35%) |
Feb 23, 2017 | 9.030 | 9.160 | 8.770 | 8.870 | 4,244,819 | +0.05(+0.57%) |
Feb 22, 2017 | 8.890 | 9.052 | 8.710 | 8.820 | 4,394,498 | -0.34(-3.71%) |
Feb 21, 2017 | 8.720 | 9.300 | 8.670 | 9.160 | 5,132,821 | +0.28(+3.15%) |
Feb 17, 2017 | 8.880 | 8.880 | 8.880 | 0 | -0.25(-2.74%) | |
Feb 16, 2017 | 9.220 | 9.340 | 9.075 | 9.130 | 4,872,003 | -0.02(-0.22%) |
Feb 15, 2017 | 9.240 | 9.275 | 9.040 | 9.150 | 4,936,224 | -0.17(-1.82%) |
Feb 14, 2017 | 9.500 | 9.790 | 9.205 | 9.320 | 5,615,551 | -0.06(-0.64%) |
Feb 13, 2017 | 9.410 | 9.750 | 9.340 | 9.380 | 5,567,378 | -0.06(-0.64%) |
Feb 10, 2017 | 9.310 | 9.680 | 9.200 | 9.440 | 6,580,664 | +0.05(+0.53%) |
Feb 09, 2017 | 12.02 | 11.57 | 9.370 | 9.390 | 15,654,096 | -2.63(-21.88%) |
Feb 08, 2017 | 11.85 | 12.09 | 11.72 | 12.02 | 3,568,901 | +0.34(+2.91%) |
Feb 07, 2017 | 11.86 | 11.96 | 11.57 | 11.68 | 2,961,537 | -0.24(-2.01%) |
Feb 06, 2017 | 11.91 | 11.95 | 11.56 | 11.92 | 3,452,011 | +0.23(+1.97%) |
Feb 03, 2017 | 11.51 | 11.82 | 11.43 | 11.69 | 2,883,761 | +0.17(+1.48%) |
Feb 02, 2017 | 11.86 | 11.94 | 11.43 | 11.52 | 3,688,424 | -0.02(-0.17%) |
Feb 01, 2017 | 11.49 | 11.64 | 11.26 | 11.54 | 2,935,683 | -0.11(-0.94%) |
Jan 31, 2017 | 11.69 | 11.76 | 11.50 | 11.65 | 3,403,773 | +0.26(+2.28%) |
Jan 30, 2017 | 11.30 | 11.44 | 11.13 | 11.39 | 3,871,623 | +0.13(+1.15%) |
Jan 27, 2017 | 11.00 | 11.30 | 10.97 | 11.26 | 2,234,116 | +0.21(+1.90%) |
Jan 26, 2017 | 11.05 | 11.23 | 10.97 | 11.05 | 2,669,334 | -0.38(-3.32%) |
Jan 25, 2017 | 11.60 | 11.61 | 11.15 | 11.43 | 4,402,439 | -0.41(-3.46%) |
Jan 24, 2017 | 11.94 | 12.30 | 11.67 | 11.84 | 3,830,073 | -0.06(-0.50%) |
Jan 23, 2017 | 11.59 | 12.05 | 11.50 | 11.90 | 3,787,040 | +0.49(+4.29%) |
Jan 20, 2017 | 11.18 | 11.55 | 11.12 | 11.41 | 2,868,075 | +0.22(+1.97%) |
Jan 19, 2017 | 11.31 | 11.43 | 11.01 | 11.19 | 2,896,199 | -0.28(-2.44%) |
Jan 18, 2017 | 11.63 | 11.81 | 11.31 | 11.47 | 3,464,978 | -0.13(-1.12%) |
Jan 17, 2017 | 11.87 | 11.93 | 11.54 | 11.60 | 3,897,490 | +0.21(+1.84%) |
Jan 13, 2017 | 11.39 | 11.39 | 11.39 | 0 | +0.50(+4.59%) | |
Jan 12, 2017 | 11.34 | 11.35 | 10.73 | 10.89 | 3,772,881 | -0.07(-0.64%) |
Jan 11, 2017 | 10.91 | 11.22 | 10.56 | 10.96 | 4,209,482 | -0.01(-0.09%) |
Jan 10, 2017 | 10.69 | 11.17 | 10.67 | 10.97 | 3,941,915 | +0.39(+3.69%) |
Jan 09, 2017 | 10.84 | 10.95 | 10.51 | 10.58 | 4,730,179 | +0.05(+0.47%) |
Jan 06, 2017 | 11.14 | 11.35 | 10.44 | 10.53 | 4,990,860 | -0.71(-6.32%) |
Jan 05, 2017 | 10.14 | 11.29 | 10.12 | 11.24 | 7,238,839 | +1.32(+13.31%) |
Jan 04, 2017 | 9.820 | 9.930 | 9.645 | 9.920 | 4,182,319 | +0.18(+1.85%) |
Jan 03, 2017 | 9.210 | 9.760 | 9.120 | 9.740 | 4,599,970 | +0.65(+7.15%) |
Dec 30, 2016 | 9.090 | 9.090 | 9.090 | 0 | -0.63(-6.48%) | |
Dec 29, 2016 | 9.310 | 9.720 | 9.280 | 9.720 | 3,337,250 | +0.49(+5.31%) |
Dec 28, 2016 | 9.140 | 9.230 | 9.044 | 9.230 | 2,121,453 | +0.09(+0.98%) |
Dec 27, 2016 | 9.050 | 9.200 | 8.940 | 9.140 | 2,279,200 | +0.25(+2.81%) |
Dec 23, 2016 | 8.890 | 8.890 | 8.890 | 0 | +0.17(+1.95%) | |
Dec 22, 2016 | 8.820 | 9.075 | 8.700 | 8.720 | 3,877,701 | -0.29(-3.22%) |
Dec 21, 2016 | 9.080 | 9.140 | 8.850 | 9.010 | 3,148,549 | -0.04(-0.44%) |
Dec 20, 2016 | 8.800 | 9.140 | 8.750 | 9.050 | 3,788,252 | -0.08(-0.88%) |
Dec 19, 2016 | 9.080 | 9.220 | 8.957 | 9.130 | 3,529,693 | +0.05(+0.55%) |
Dec 16, 2016 | 9.060 | 9.239 | 8.860 | 9.080 | 9,861,952 | +0.08(+0.89%) |
Dec 15, 2016 | 9.090 | 9.390 | 8.855 | 9.000 | 5,824,040 | -0.84(-8.54%) |
Dec 14, 2016 | 10.42 | 10.59 | 9.830 | 9.840 | 4,698,627 | -0.48(-4.65%) |
Dec 13, 2016 | 9.870 | 10.38 | 9.850 | 10.32 | 4,441,608 | +0.42(+4.24%) |
Dec 12, 2016 | 9.830 | 10.18 | 9.740 | 9.900 | 3,519,608 | +0.16(+1.64%) |
Dec 09, 2016 | 10.36 | 10.49 | 9.660 | 9.740 | 4,297,777 | -0.75(-7.15%) |
Dec 08, 2016 | 10.63 | 10.67 | 10.25 | 10.49 | 2,684,923 | -0.14(-1.32%) |
Dec 07, 2016 | 10.64 | 10.98 | 10.48 | 10.63 | 3,531,252 | +0.22(+2.11%) |
Dec 06, 2016 | 10.54 | 10.98 | 10.33 | 10.41 | 3,547,708 | -0.22(-2.07%) |
Dec 05, 2016 | 10.17 | 10.83 | 10.05 | 10.63 | 4,628,164 | +0.37(+3.61%) |
Dec 02, 2016 | 9.730 | 10.29 | 9.670 | 10.26 | 4,422,625 | +0.70(+7.32%) |
Dec 01, 2016 | 9.590 | 9.800 | 9.300 | 9.560 | 3,973,781 | -0.09(-0.93%) |
Nov 30, 2016 | 9.840 | 9.880 | 9.525 | 9.650 | 2,890,228 | -0.23(-2.33%) |
Nov 29, 2016 | 9.495 | 9.930 | 9.410 | 9.880 | 2,632,504 | +0.06(+0.61%) |
Nov 28, 2016 | 9.810 | 9.840 | 9.595 | 9.820 | 3,477,450 | +0.27(+2.83%) |
Nov 25, 2016 | 9.560 | 9.730 | 9.480 | 9.550 | 2,057,317 | +0.08(+0.84%) |
Nov 23, 2016 | 9.470 | 9.470 | 9.470 | 0 | -0.88(-8.50%) | |
Nov 22, 2016 | 10.19 | 10.39 | 9.860 | 10.35 | 4,198,267 | +0.35(+3.50%) |
Nov 21, 2016 | 9.950 | 10.18 | 9.870 | 10.00 | 3,796,580 | +0.24(+2.46%) |
Nov 18, 2016 | 9.390 | 9.790 | 9.380 | 9.760 | 4,039,099 | +0.25(+2.63%) |
Nov 17, 2016 | 9.600 | 10.09 | 9.340 | 9.510 | 4,634,845 | -0.06(-0.63%) |
Nov 16, 2016 | 9.600 | 9.600 | 9.220 | 9.570 | 4,074,935 | -0.05(-0.52%) |
Nov 15, 2016 | 9.180 | 9.650 | 9.050 | 9.620 | 5,412,151 | +0.39(+4.23%) |
Nov 14, 2016 | 8.870 | 9.505 | 8.820 | 9.230 | 8,045,603 | +0.08(+0.87%) |
Nov 11, 2016 | 9.900 | 10.03 | 9.030 | 9.150 | 9,073,596 | -0.86(-8.59%) |
Nov 10, 2016 | 10.97 | 10.98 | 9.960 | 10.01 | 7,831,203 | -0.95(-8.67%) |
Nov 09, 2016 | 11.95 | 11.98 | 10.64 | 10.96 | 8,010,844 | -0.07(-0.63%) |
Nov 08, 2016 | 11.19 | 11.60 | 10.95 | 11.03 | 5,809,120 | -0.14(-1.25%) |
Nov 07, 2016 | 10.89 | 11.27 | 10.86 | 11.17 | 4,952,766 | -0.06(-0.53%) |
Nov 04, 2016 | 11.42 | 11.46 | 11.11 | 11.23 | 4,998,165 | -0.23(-2.01%) |
Nov 03, 2016 | 11.15 | 11.52 | 11.15 | 11.46 | 5,442,131 | +0.23(+2.05%) |
Nov 02, 2016 | 11.58 | 11.78 | 11.03 | 11.23 | 6,341,714 | -0.03(-0.27%) |
Nov 01, 2016 | 11.53 | 11.76 | 11.25 | 11.26 | 5,397,028 | +0.08(+0.72%) |
Oct 31, 2016 | 11.04 | 11.24 | 10.91 | 11.18 | 4,480,637 | +0.19(+1.73%) |
Oct 28, 2016 | 11.19 | 11.29 | 10.79 | 10.99 | 4,405,377 | -0.13(-1.17%) |
Oct 27, 2016 | 11.21 | 11.36 | 11.05 | 11.12 | 4,059,927 | +0.13(+1.18%) |
Oct 26, 2016 | 11.28 | 11.34 | 10.74 | 10.99 | 4,208,741 | -0.35(-3.09%) |
Oct 25, 2016 | 11.33 | 11.61 | 11.13 | 11.34 | 4,812,395 | +0.25(+2.25%) |
Oct 24, 2016 | 11.29 | 11.42 | 10.87 | 11.09 | 3,084,436 | -0.08(-0.72%) |
Oct 21, 2016 | 11.20 | 11.35 | 11.09 | 11.17 | 3,419,553 | -0.14(-1.24%) |
Oct 20, 2016 | 11.45 | 11.48 | 11.12 | 11.31 | 2,934,049 | -0.13(-1.14%) |
Oct 19, 2016 | 11.53 | 11.68 | 11.24 | 11.44 | 5,016,313 | +0.20(+1.78%) |
Oct 18, 2016 | 11.06 | 11.24 | 10.88 | 11.24 | 4,853,090 | +0.40(+3.69%) |
Oct 17, 2016 | 10.68 | 10.96 | 10.68 | 10.84 | 3,912,894 | +0.25(+2.36%) |
Oct 14, 2016 | 10.90 | 11.18 | 10.54 | 10.59 | 4,555,230 | -0.49(-4.42%) |
Oct 13, 2016 | 10.95 | 11.39 | 10.86 | 11.08 | 3,743,174 | +0.04(+0.36%) |
Oct 12, 2016 | 10.77 | 11.20 | 10.74 | 11.04 | 3,695,624 | +0.31(+2.89%) |
Oct 11, 2016 | 10.88 | 11.06 | 10.63 | 10.73 | 4,079,893 | -0.30(-2.72%) |
Oct 10, 2016 | 11.04 | 11.23 | 10.93 | 11.03 | 4,070,259 | +0.07(+0.64%) |
Oct 07, 2016 | 10.96 | 11.27 | 10.77 | 10.96 | 5,900,589 | +0.25(+2.33%) |
Oct 06, 2016 | 10.35 | 10.87 | 10.16 | 10.71 | 5,723,268 | -0.04(-0.37%) |
Oct 05, 2016 | 10.75 | 10.92 | 10.32 | 10.75 | 4,854,988 | +0.15(+1.42%) |
Oct 04, 2016 | 11.12 | 11.26 | 10.54 | 10.60 | 6,340,800 | -1.21(-10.25%) |
Oct 03, 2016 | 11.90 | 12.01 | 11.67 | 11.81 | 2,980,968 | -0.02(-0.17%) |
Sep 30, 2016 | 12.11 | 12.24 | 11.79 | 11.83 | 5,233,759 | +0.00(+0.00%) |
Sep 29, 2016 | 11.80 | 12.15 | 11.70 | 11.83 | 3,997,603 | -0.23(-1.91%) |
Sep 28, 2016 | 11.65 | 12.22 | 11.53 | 12.06 | 4,746,732 | +0.26(+2.20%) |
Sep 27, 2016 | 12.17 | 12.17 | 11.45 | 11.80 | 5,736,823 | -0.47(-3.83%) |
Sep 26, 2016 | 12.56 | 12.89 | 12.25 | 12.27 | 3,835,211 | -0.29(-2.31%) |
Sep 23, 2016 | 12.91 | 13.18 | 12.47 | 12.56 | 4,380,871 | -0.44(-3.38%) |
Sep 22, 2016 | 13.40 | 13.65 | 12.75 | 13.00 | 6,442,237 | -0.28(-2.11%) |
Sep 21, 2016 | 12.94 | 13.35 | 12.72 | 13.28 | 7,553,896 | +0.69(+5.48%) |
Sep 20, 2016 | 12.53 | 12.64 | 12.32 | 12.59 | 3,846,054 | +0.01(+0.08%) |
Sep 19, 2016 | 12.76 | 12.92 | 12.41 | 12.58 | 5,724,488 | +0.15(+1.21%) |
Sep 16, 2016 | 12.20 | 12.75 | 12.05 | 12.43 | 37,071,180 | +0.07(+0.57%) |
Sep 15, 2016 | 12.16 | 12.61 | 11.62 | 12.36 | 8,774,351 | +0.22(+1.81%) |
Sep 14, 2016 | 12.33 | 12.47 | 12.07 | 12.14 | 6,485,428 | -0.03(-0.25%) |
Sep 13, 2016 | 12.84 | 13.08 | 11.88 | 12.17 | 9,501,517 | -1.03(-7.80%) |
Sep 12, 2016 | 12.75 | 13.33 | 12.55 | 13.20 | 9,589,334 | -0.09(-0.68%) |
Sep 09, 2016 | 14.47 | 14.47 | 13.22 | 13.29 | 7,218,466 | -1.53(-10.32%) |
Sep 08, 2016 | 14.95 | 15.35 | 14.65 | 14.82 | 5,120,127 | -0.12(-0.80%) |
Sep 07, 2016 | 14.89 | 14.98 | 14.43 | 14.94 | 5,920,104 | +0.04(+0.27%) |
Sep 06, 2016 | 13.89 | 14.95 | 13.82 | 14.90 | 8,809,963 | +1.41(+10.45%) |
Sep 02, 2016 | 13.44 | 13.49 | 13.49 | 13.49 | 6,655,300 | +0.44(+3.37%) |
Sep 01, 2016 | 12.58 | 13.21 | 12.43 | 13.05 | 6,822,637 | +0.31(+2.43%) |
Aug 31, 2016 | 12.60 | 12.80 | 12.30 | 12.74 | 7,705,085 | -0.02(-0.16%) |
Aug 30, 2016 | 13.86 | 14.18 | 12.61 | 12.76 | 10,852,090 | -1.07(-7.74%) |
Aug 29, 2016 | 13.50 | 14.06 | 13.41 | 13.83 | 4,700,733 | +0.15(+1.10%) |
Aug 26, 2016 | 13.54 | 14.21 | 12.93 | 13.68 | 10,627,708 | +0.34(+2.55%) |
Aug 25, 2016 | 12.62 | 13.74 | 12.42 | 13.34 | 5,539,496 | +0.42(+3.25%) |
Aug 24, 2016 | 14.35 | 14.36 | 12.78 | 12.92 | 8,691,858 | -1.68(-11.51%) |
Aug 23, 2016 | 14.91 | 14.99 | 14.50 | 14.60 | 4,322,388 | -0.16(-1.08%) |
Aug 22, 2016 | 14.61 | 14.93 | 14.40 | 14.76 | 4,803,727 | -0.27(-1.80%) |
Aug 19, 2016 | 15.16 | 15.31 | 14.90 | 15.03 | 3,800,578 | -0.56(-3.59%) |
Aug 18, 2016 | 15.33 | 15.63 | 15.18 | 15.59 | 4,360,264 | +0.35(+2.30%) |
Aug 17, 2016 | 15.45 | 15.61 | 14.69 | 15.24 | 5,717,005 | -0.34(-2.18%) |
Aug 16, 2016 | 15.80 | 15.96 | 15.31 | 15.58 | 4,616,585 | -0.19(-1.20%) |
Aug 15, 2016 | 15.73 | 16.00 | 15.56 | 15.77 | 4,180,533 | +0.12(+0.77%) |
Aug 12, 2016 | 16.06 | 16.23 | 15.45 | 15.65 | 5,061,985 | -0.18(-1.14%) |
Aug 11, 2016 | 15.98 | 16.27 | 15.68 | 15.83 | 6,410,574 | -0.15(-0.94%) |
Aug 10, 2016 | 16.30 | 16.41 | 15.78 | 15.98 | 4,920,519 | +0.10(+0.63%) |
Aug 09, 2016 | 15.83 | 16.25 | 15.74 | 15.88 | 5,505,802 | +0.20(+1.28%) |
Aug 08, 2016 | 15.39 | 15.98 | 15.31 | 15.68 | 4,947,868 | +0.18(+1.16%) |
Aug 05, 2016 | 15.20 | 15.63 | 14.95 | 15.50 | 5,465,232 | -0.24(-1.52%) |
Aug 04, 2016 | 15.53 | 15.85 | 15.35 | 15.74 | 3,587,534 | +0.13(+0.83%) |
Aug 03, 2016 | 15.50 | 15.80 | 14.88 | 15.61 | 5,165,649 | +0.00(+0.00%) |
Aug 02, 2016 | 15.86 | 16.03 | 15.38 | 15.61 | 5,699,040 | -0.03(-0.19%) |
Aug 01, 2016 | 15.48 | 15.74 | 15.12 | 15.64 | 6,246,604 | +0.32(+2.09%) |
Jul 29, 2016 | 14.98 | 15.49 | 14.76 | 15.32 | 8,948,441 | +0.58(+3.93%) |
Jul 28, 2016 | 14.59 | 15.07 | 14.22 | 14.74 | 7,636,331 | +0.60(+4.24%) |
Jul 27, 2016 | 13.70 | 14.33 | 13.25 | 14.14 | 7,731,843 | +0.67(+4.97%) |
Jul 26, 2016 | 13.16 | 13.63 | 13.01 | 13.47 | 5,347,072 | +0.56(+4.34%) |
Jul 25, 2016 | 13.26 | 13.26 | 12.46 | 12.91 | 5,398,751 | -0.51(-3.80%) |
Jul 22, 2016 | 13.21 | 13.55 | 13.04 | 13.42 | 3,641,416 | +0.10(+0.75%) |
Jul 21, 2016 | 12.64 | 13.35 | 12.64 | 13.32 | 4,718,585 | +0.86(+6.90%) |
Jul 20, 2016 | 13.06 | 13.09 | 12.23 | 12.46 | 6,641,808 | -1.15(-8.45%) |
Jul 19, 2016 | 13.90 | 14.00 | 13.54 | 13.61 | 5,012,823 | -0.38(-2.72%) |
Jul 18, 2016 | 13.71 | 13.99 | 13.54 | 13.99 | 5,135,507 | +0.28(+2.04%) |
Jul 15, 2016 | 13.51 | 13.86 | 13.42 | 13.71 | 5,147,035 | +0.07(+0.51%) |
Jul 14, 2016 | 13.01 | 13.69 | 12.71 | 13.64 | 6,469,921 | +0.63(+4.84%) |
Jul 13, 2016 | 12.58 | 13.08 | 12.40 | 13.01 | 5,669,689 | +0.66(+5.34%) |
Jul 12, 2016 | 12.69 | 12.99 | 12.27 | 12.35 | 6,572,774 | -0.43(-3.36%) |
Jul 11, 2016 | 12.52 | 12.98 | 12.33 | 12.78 | 7,181,207 | +0.17(+1.35%) |
Jul 08, 2016 | 11.97 | 12.69 | 11.90 | 12.61 | 6,779,806 | +0.81(+6.86%) |
Jul 07, 2016 | 12.03 | 12.06 | 11.56 | 11.80 | 5,170,537 | -0.40(-3.28%) |
Jul 06, 2016 | 11.69 | 12.25 | 11.61 | 12.20 | 7,906,774 | +0.80(+7.02%) |
Jul 05, 2016 | 11.50 | 11.53 | 10.97 | 11.40 | 5,676,572 | +0.14(+1.24%) |
Jul 01, 2016 | 11.06 | 11.26 | 11.26 | 11.26 | 5,406,200 | +0.60(+5.63%) |
Jun 30, 2016 | 10.61 | 10.75 | 10.28 | 10.66 | 4,394,738 | +0.18(+1.72%) |
Jun 29, 2016 | 10.16 | 10.63 | 10.16 | 10.48 | 4,696,158 | +0.50(+5.01%) |
Jun 28, 2016 | 9.890 | 10.23 | 9.780 | 9.980 | 4,598,997 | -0.15(-1.48%) |
Jun 27, 2016 | 10.17 | 10.45 | 9.634 | 10.13 | 7,916,117 | +0.18(+1.81%) |
Jun 24, 2016 | 10.08 | 10.22 | 9.670 | 9.950 | 12,220,540 | +0.47(+4.96%) |
Jun 23, 2016 | 9.380 | 9.690 | 9.320 | 9.480 | 5,101,746 | +0.06(+0.64%) |
Jun 22, 2016 | 9.360 | 9.560 | 9.192 | 9.420 | 3,510,610 | +0.12(+1.29%) |
Jun 21, 2016 | 9.440 | 9.440 | 9.150 | 9.300 | 3,677,432 | -0.34(-3.53%) |
Jun 20, 2016 | 8.990 | 9.780 | 8.930 | 9.640 | 5,344,805 | +0.34(+3.66%) |
Jun 17, 2016 | 9.160 | 9.460 | 9.105 | 9.300 | 28,166,292 | +0.29(+3.22%) |
Jun 16, 2016 | 9.590 | 9.750 | 8.770 | 9.010 | 5,941,315 | -0.28(-3.01%) |
Jun 15, 2016 | 8.720 | 9.410 | 8.660 | 9.290 | 5,845,234 | +0.61(+7.03%) |
Jun 14, 2016 | 8.950 | 9.040 | 8.480 | 8.680 | 4,187,451 | -0.24(-2.69%) |
Jun 13, 2016 | 8.700 | 9.100 | 8.650 | 8.920 | 5,266,904 | +0.40(+4.69%) |
Jun 10, 2016 | 8.860 | 8.990 | 8.494 | 8.520 | 3,976,002 | -0.22(-2.52%) |
Jun 09, 2016 | 8.730 | 8.850 | 8.550 | 8.740 | 5,213,319 | -0.04(-0.46%) |
Jun 08, 2016 | 8.650 | 8.990 | 8.620 | 8.780 | 5,626,159 | +0.46(+5.53%) |
Jun 07, 2016 | 8.240 | 8.500 | 8.200 | 8.320 | 3,201,001 | -0.10(-1.19%) |
Jun 06, 2016 | 8.420 | 8.480 | 8.140 | 8.420 | 4,588,234 | +0.05(+0.60%) |
Jun 03, 2016 | 7.830 | 8.440 | 7.810 | 8.370 | 7,000,029 | +0.87(+11.60%) |
Jun 02, 2016 | 7.400 | 7.690 | 7.310 | 7.500 | 3,274,024 | +0.02(+0.27%) |
Jun 01, 2016 | 7.410 | 7.610 | 7.225 | 7.480 | 4,022,645 | -0.05(-0.66%) |
May 31, 2016 | 7.200 | 7.690 | 7.100 | 7.530 | 4,987,871 | +0.25(+3.43%) |
May 27, 2016 | 7.590 | 7.280 | 7.280 | 7.280 | 3,860,600 | -0.44(-5.70%) |
May 26, 2016 | 7.880 | 7.980 | 7.570 | 7.720 | 3,022,686 | +0.06(+0.78%) |
May 25, 2016 | 7.250 | 7.750 | 6.980 | 7.660 | 5,624,110 | +0.33(+4.50%) |
May 24, 2016 | 7.730 | 7.830 | 7.310 | 7.330 | 4,987,677 | -0.69(-8.60%) |
May 23, 2016 | 7.750 | 8.200 | 7.560 | 8.020 | 3,845,480 | +0.08(+1.01%) |
May 20, 2016 | 7.900 | 8.000 | 7.620 | 7.940 | 3,397,580 | +0.17(+2.19%) |
May 19, 2016 | 7.430 | 7.850 | 7.220 | 7.770 | 4,884,789 | +0.17(+2.24%) |
May 18, 2016 | 8.250 | 8.490 | 7.470 | 7.600 | 6,518,921 | -0.92(-10.80%) |
May 17, 2016 | 8.250 | 8.665 | 8.141 | 8.520 | 6,139,500 | +0.27(+3.27%) |
May 16, 2016 | 8.580 | 8.660 | 7.980 | 8.250 | 7,062,474 | -0.23(-2.71%) |
May 13, 2016 | 8.030 | 8.730 | 7.980 | 8.480 | 6,268,890 | +0.46(+5.74%) |
May 12, 2016 | 7.850 | 8.270 | 7.800 | 8.020 | 7,029,596 | +0.26(+3.35%) |
May 11, 2016 | 7.730 | 7.900 | 7.430 | 7.760 | 3,441,237 | +0.29(+3.88%) |
May 10, 2016 | 7.210 | 7.540 | 7.140 | 7.470 | 2,281,031 | +0.22(+3.03%) |
May 09, 2016 | 7.590 | 7.590 | 7.110 | 7.250 | 3,533,047 | -0.65(-8.23%) |
May 06, 2016 | 7.710 | 8.090 | 7.657 | 7.900 | 4,090,458 | +0.34(+4.50%) |
May 05, 2016 | 7.520 | 7.770 | 7.310 | 7.560 | 3,888,908 | +0.17(+2.30%) |
May 04, 2016 | 7.550 | 7.820 | 7.240 | 7.390 | 3,728,974 | -0.35(-4.52%) |
May 03, 2016 | 8.010 | 8.080 | 7.550 | 7.740 | 4,881,221 | -0.33(-4.09%) |