Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.396 | 8.406 | 8.148 | 8.297 | 2,377,712 | -0.09(-1.06%) |
May 30, 2017 | 8.445 | 8.574 | 8.327 | 8.386 | 2,344,609 | -0.25(-2.87%) |
May 26, 2017 | 8.812 | 8.862 | 8.588 | 8.634 | 3,148,830 | +0.02(+0.23%) |
May 25, 2017 | 8.713 | 8.822 | 8.525 | 8.614 | 3,722,752 | -0.20(-2.25%) |
May 24, 2017 | 8.614 | 8.852 | 8.485 | 8.812 | 4,534,262 | +0.18(+2.07%) |
May 23, 2017 | 8.971 | 9.110 | 8.614 | 8.634 | 3,785,911 | -0.37(-4.07%) |
May 22, 2017 | 9.020 | 9.159 | 8.971 | 9.001 | 2,905,214 | +0.16(+1.79%) |
May 19, 2017 | 8.901 | 8.961 | 8.743 | 8.842 | 3,754,341 | +0.15(+1.71%) |
May 18, 2017 | 8.832 | 8.872 | 8.535 | 8.693 | 4,696,832 | -0.45(-4.88%) |
May 17, 2017 | 9.020 | 9.278 | 8.991 | 9.139 | 4,733,557 | +0.27(+3.02%) |
May 16, 2017 | 8.802 | 8.911 | 8.769 | 8.872 | 2,781,250 | +0.13(+1.47%) |
May 15, 2017 | 8.882 | 8.882 | 8.594 | 8.743 | 3,867,858 | +0.11(+1.26%) |
May 12, 2017 | 8.465 | 8.673 | 8.436 | 8.634 | 4,644,463 | +0.35(+4.19%) |
May 11, 2017 | 7.910 | 8.327 | 7.851 | 8.287 | 4,529,839 | +0.48(+6.09%) |
May 10, 2017 | 7.534 | 7.871 | 7.509 | 7.811 | 4,473,045 | +0.44(+5.91%) |
May 09, 2017 | 7.434 | 7.474 | 7.296 | 7.375 | 3,498,068 | -0.14(-1.85%) |
May 08, 2017 | 7.434 | 7.543 | 7.358 | 7.514 | 2,881,109 | +0.10(+1.34%) |
May 05, 2017 | 7.167 | 7.464 | 7.147 | 7.415 | 2,923,616 | +0.32(+4.47%) |
May 04, 2017 | 7.652 | 7.682 | 6.993 | 7.097 | 7,143,559 | -0.67(-8.67%) |
May 03, 2017 | 7.861 | 7.989 | 7.752 | 7.771 | 4,713,641 | -0.12(-1.51%) |
May 02, 2017 | 7.841 | 8.009 | 7.800 | 7.890 | 3,058,459 | +0.01(+0.13%) |
May 01, 2017 | 7.960 | 8.128 | 7.776 | 7.880 | 3,263,411 | -0.18(-2.21%) |
Apr 28, 2017 | 8.099 | 8.148 | 7.890 | 8.059 | 3,883,855 | +0.07(+0.87%) |
Apr 27, 2017 | 8.208 | 8.208 | 7.930 | 7.989 | 4,157,796 | -0.23(-2.77%) |
Apr 26, 2017 | 7.950 | 8.307 | 7.890 | 8.217 | 4,660,465 | +0.18(+2.22%) |
Apr 25, 2017 | 8.317 | 8.366 | 7.861 | 8.039 | 5,992,533 | -0.40(-4.70%) |
Apr 24, 2017 | 8.505 | 8.594 | 8.406 | 8.436 | 4,296,415 | -0.26(-2.96%) |
Apr 21, 2017 | 8.713 | 8.837 | 8.614 | 8.693 | 3,045,605 | -0.02(-0.23%) |
Apr 20, 2017 | 8.644 | 8.743 | 8.505 | 8.713 | 3,479,149 | +0.12(+1.38%) |
Apr 19, 2017 | 8.981 | 9.010 | 8.495 | 8.594 | 4,580,248 | -0.53(-5.76%) |
Apr 18, 2017 | 9.060 | 9.149 | 8.852 | 9.120 | 4,686,920 | -0.01(-0.11%) |
Apr 17, 2017 | 9.308 | 9.367 | 9.060 | 9.129 | 4,280,684 | -0.14(-1.50%) |
Apr 13, 2017 | 9.268 | 9.501 | 9.219 | 9.268 | 7,103,887 | +0.12(+1.30%) |
Apr 12, 2017 | 9.080 | 9.179 | 8.921 | 9.149 | 3,625,948 | +0.04(+0.44%) |
Apr 11, 2017 | 8.693 | 9.219 | 8.649 | 9.110 | 5,676,399 | +0.52(+6.00%) |
Apr 10, 2017 | 8.555 | 8.649 | 8.307 | 8.594 | 3,438,579 | -0.08(-0.91%) |
Apr 07, 2017 | 8.822 | 8.991 | 8.564 | 8.673 | 4,698,160 | +0.03(+0.34%) |
Apr 06, 2017 | 8.535 | 8.723 | 8.515 | 8.644 | 2,794,177 | +0.06(+0.69%) |
Apr 05, 2017 | 8.426 | 8.703 | 8.346 | 8.584 | 5,106,137 | +0.04(+0.46%) |
Apr 04, 2017 | 8.495 | 8.564 | 8.361 | 8.545 | 3,451,654 | +0.21(+2.50%) |
Apr 03, 2017 | 8.029 | 8.356 | 7.980 | 8.336 | 3,224,025 | +0.29(+3.57%) |
Mar 31, 2017 | 7.851 | 8.158 | 7.791 | 8.049 | 3,195,864 | +0.22(+2.78%) |
Mar 30, 2017 | 7.821 | 7.965 | 7.761 | 7.831 | 2,453,408 | -0.09(-1.13%) |
Mar 29, 2017 | 7.851 | 7.999 | 7.786 | 7.920 | 2,569,683 | +0.02(+0.25%) |
Mar 28, 2017 | 8.039 | 8.118 | 7.761 | 7.900 | 3,152,555 | -0.13(-1.60%) |
Mar 27, 2017 | 7.999 | 8.069 | 7.781 | 8.029 | 3,054,710 | +0.23(+2.92%) |
Mar 24, 2017 | 7.890 | 7.930 | 7.712 | 7.801 | 2,151,556 | -0.06(-0.76%) |
Mar 23, 2017 | 7.871 | 7.960 | 7.673 | 7.861 | 3,069,859 | +0.02(+0.25%) |
Mar 22, 2017 | 7.960 | 8.049 | 7.771 | 7.841 | 3,592,052 | -0.10(-1.25%) |
Mar 21, 2017 | 7.960 | 8.148 | 7.780 | 7.940 | 4,597,768 | +0.04(+0.50%) |
Mar 20, 2017 | 7.831 | 7.930 | 7.717 | 7.900 | 2,544,874 | +0.10(+1.27%) |
Mar 17, 2017 | 7.920 | 8.049 | 7.692 | 7.801 | 4,246,979 | -0.04(-0.51%) |
Mar 16, 2017 | 8.138 | 8.198 | 7.712 | 7.841 | 4,443,522 | -0.02(-0.25%) |
Mar 15, 2017 | 7.266 | 7.900 | 7.187 | 7.861 | 5,855,889 | +0.69(+9.68%) |
Mar 14, 2017 | 7.563 | 7.672 | 7.107 | 7.167 | 5,934,993 | -0.44(-5.74%) |
Mar 13, 2017 | 7.781 | 7.821 | 7.434 | 7.603 | 8,563,576 | -0.17(-2.17%) |
Mar 10, 2017 | 7.623 | 7.848 | 7.509 | 7.771 | 4,485,611 | +0.34(+4.53%) |
Mar 09, 2017 | 7.524 | 7.712 | 7.424 | 7.434 | 3,119,607 | -0.10(-1.32%) |
Mar 08, 2017 | 7.534 | 7.712 | 7.474 | 7.534 | 3,441,165 | -0.16(-2.06%) |
Mar 07, 2017 | 7.672 | 7.900 | 7.534 | 7.692 | 3,965,256 | -0.11(-1.40%) |
Mar 06, 2017 | 8.089 | 8.118 | 7.662 | 7.801 | 4,239,413 | -0.34(-4.14%) |
Mar 03, 2017 | 8.198 | 8.287 | 7.732 | 8.138 | 9,096,252 | -0.03(-0.36%) |
Mar 02, 2017 | 8.782 | 8.946 | 8.148 | 8.168 | 6,402,558 | -0.85(-9.45%) |
Mar 01, 2017 | 8.872 | 9.065 | 8.614 | 9.020 | 6,227,376 | +0.02(+0.22%) |
Feb 28, 2017 | 9.110 | 9.328 | 8.845 | 9.001 | 6,209,916 | +0.09(+1.00%) |
Feb 27, 2017 | 9.437 | 9.843 | 8.782 | 8.911 | 7,773,740 | -0.57(-5.96%) |
Feb 24, 2017 | 9.803 | 9.833 | 9.367 | 9.476 | 4,193,523 | -0.06(-0.62%) |
Feb 23, 2017 | 9.625 | 9.714 | 9.417 | 9.536 | 4,919,353 | +0.29(+3.11%) |
Feb 22, 2017 | 9.556 | 9.913 | 9.060 | 9.248 | 7,691,065 | -0.46(-4.70%) |
Feb 21, 2017 | 9.675 | 9.932 | 9.566 | 9.704 | 4,736,161 | -0.27(-2.68%) |
Feb 17, 2017 | 9.972 | 9.972 | 9.972 | 0 | -0.17(-1.66%) | |
Feb 16, 2017 | 10.13 | 10.26 | 10.00 | 10.14 | 4,460,008 | +0.21(+2.10%) |
Feb 15, 2017 | 10.04 | 10.16 | 9.843 | 9.932 | 5,584,730 | -0.39(-3.75%) |
Feb 14, 2017 | 10.52 | 10.54 | 10.10 | 10.32 | 3,988,014 | +0.08(+0.77%) |
Feb 13, 2017 | 10.33 | 10.45 | 10.21 | 10.24 | 3,363,931 | -0.27(-2.55%) |
Feb 10, 2017 | 10.02 | 10.57 | 9.952 | 10.51 | 4,445,358 | +0.40(+3.92%) |
Feb 09, 2017 | 10.64 | 10.69 | 10.07 | 10.11 | 5,696,000 | -0.53(-4.94%) |
Feb 08, 2017 | 10.68 | 10.78 | 10.47 | 10.64 | 4,117,447 | +0.16(+1.51%) |
Feb 07, 2017 | 10.48 | 10.82 | 10.32 | 10.48 | 6,210,394 | -0.12(-1.12%) |
Feb 06, 2017 | 10.06 | 10.63 | 9.922 | 10.60 | 5,753,882 | +0.72(+7.33%) |
Feb 03, 2017 | 9.704 | 10.04 | 9.665 | 9.873 | 3,748,120 | +0.14(+1.43%) |
Feb 02, 2017 | 9.893 | 9.952 | 9.605 | 9.734 | 5,127,469 | +0.10(+1.03%) |
Feb 01, 2017 | 9.357 | 9.764 | 9.308 | 9.635 | 5,405,649 | +0.12(+1.25%) |
Jan 31, 2017 | 9.298 | 9.556 | 9.258 | 9.516 | 5,555,798 | +0.51(+5.61%) |
Jan 30, 2017 | 9.189 | 9.278 | 8.951 | 9.010 | 3,167,684 | -0.12(-1.30%) |
Jan 27, 2017 | 8.872 | 9.199 | 8.832 | 9.129 | 3,311,385 | +0.29(+3.25%) |
Jan 26, 2017 | 8.743 | 8.951 | 8.703 | 8.842 | 3,205,904 | -0.19(-2.09%) |
Jan 25, 2017 | 8.882 | 9.070 | 8.763 | 9.030 | 4,981,381 | -0.08(-0.87%) |
Jan 24, 2017 | 9.308 | 9.575 | 9.030 | 9.110 | 5,272,508 | -0.23(-2.44%) |
Jan 23, 2017 | 9.189 | 9.377 | 9.050 | 9.338 | 4,040,578 | +0.31(+3.40%) |
Jan 20, 2017 | 8.971 | 9.219 | 8.832 | 9.030 | 4,075,751 | +0.09(+1.00%) |
Jan 19, 2017 | 8.822 | 9.129 | 8.738 | 8.941 | 4,302,938 | +0.00(+0.00%) |
Jan 18, 2017 | 9.367 | 9.457 | 8.802 | 8.941 | 6,506,543 | -0.47(-4.95%) |
Jan 17, 2017 | 9.486 | 9.516 | 9.199 | 9.407 | 5,766,172 | +0.31(+3.38%) |
Jan 13, 2017 | 9.100 | 9.100 | 9.100 | 0 | +0.39(+4.44%) | |
Jan 12, 2017 | 9.100 | 9.149 | 8.584 | 8.713 | 5,877,567 | -0.15(-1.68%) |
Jan 11, 2017 | 8.812 | 9.035 | 8.535 | 8.862 | 5,817,653 | -0.08(-0.89%) |
Jan 10, 2017 | 8.901 | 9.298 | 8.763 | 8.941 | 5,706,489 | +0.14(+1.58%) |
Jan 09, 2017 | 8.961 | 9.159 | 8.723 | 8.802 | 5,503,875 | +0.09(+1.02%) |
Jan 06, 2017 | 8.911 | 9.189 | 8.436 | 8.713 | 7,101,647 | -0.43(-4.66%) |
Jan 05, 2017 | 8.594 | 9.526 | 8.574 | 9.139 | 11,085,049 | +0.84(+10.16%) |
Jan 04, 2017 | 8.158 | 8.350 | 7.999 | 8.297 | 4,953,270 | +0.29(+3.59%) |
Jan 03, 2017 | 7.672 | 8.039 | 7.553 | 8.009 | 6,183,656 | +0.45(+5.90%) |
Dec 30, 2016 | 7.563 | 7.563 | 7.563 | 0 | -0.57(-6.95%) | |
Dec 29, 2016 | 7.504 | 8.148 | 7.489 | 8.128 | 6,326,635 | +0.76(+10.36%) |
Dec 28, 2016 | 7.335 | 7.444 | 7.137 | 7.365 | 3,817,197 | -0.01(-0.13%) |
Dec 27, 2016 | 7.018 | 7.385 | 6.998 | 7.375 | 4,781,606 | +0.57(+8.30%) |
Dec 23, 2016 | 6.810 | 6.810 | 6.810 | 0 | -0.02(-0.29%) | |
Dec 22, 2016 | 6.840 | 7.177 | 6.790 | 6.830 | 4,075,674 | -0.12(-1.71%) |
Dec 21, 2016 | 7.087 | 7.107 | 6.850 | 6.949 | 2,931,963 | -0.08(-1.13%) |
Dec 20, 2016 | 6.820 | 7.048 | 6.562 | 7.028 | 6,959,380 | +0.02(+0.28%) |
Dec 19, 2016 | 7.187 | 7.276 | 6.988 | 7.008 | 4,567,061 | -0.15(-2.08%) |
Dec 16, 2016 | 7.444 | 7.563 | 7.137 | 7.157 | 7,867,418 | -0.13(-1.77%) |
Dec 15, 2016 | 7.752 | 7.752 | 7.137 | 7.286 | 8,516,478 | -0.83(-10.26%) |
Dec 14, 2016 | 8.852 | 8.971 | 8.089 | 8.118 | 6,338,138 | -0.55(-6.29%) |
Dec 13, 2016 | 8.654 | 8.792 | 8.386 | 8.664 | 4,154,678 | +0.08(+0.92%) |
Dec 12, 2016 | 8.852 | 8.901 | 8.445 | 8.584 | 6,252,512 | -0.13(-1.48%) |
Dec 09, 2016 | 9.268 | 9.377 | 8.654 | 8.713 | 6,471,705 | -0.67(-7.18%) |
Dec 08, 2016 | 9.774 | 9.823 | 9.338 | 9.387 | 4,555,317 | -0.38(-3.86%) |
Dec 07, 2016 | 9.813 | 10.11 | 9.585 | 9.764 | 5,955,408 | +0.26(+2.71%) |
Dec 06, 2016 | 9.575 | 9.863 | 9.367 | 9.506 | 5,432,884 | -0.07(-0.72%) |
Dec 05, 2016 | 9.536 | 9.734 | 9.149 | 9.575 | 6,833,412 | -0.16(-1.63%) |
Dec 02, 2016 | 8.941 | 9.774 | 8.852 | 9.734 | 7,427,843 | +0.92(+10.46%) |
Dec 01, 2016 | 8.693 | 9.110 | 8.485 | 8.812 | 4,287,685 | +0.02(+0.23%) |
Nov 30, 2016 | 8.713 | 8.802 | 8.525 | 8.792 | 3,731,233 | -0.01(-0.11%) |
Nov 29, 2016 | 8.317 | 8.966 | 8.277 | 8.802 | 3,904,683 | +0.26(+3.02%) |
Nov 28, 2016 | 8.396 | 8.653 | 8.277 | 8.545 | 4,559,586 | +0.32(+3.86%) |
Nov 25, 2016 | 8.227 | 8.297 | 8.108 | 8.227 | 2,042,769 | +0.10(+1.22%) |
Nov 23, 2016 | 8.128 | 8.128 | 8.128 | 0 | -0.73(-8.28%) | |
Nov 22, 2016 | 8.753 | 8.901 | 8.515 | 8.862 | 4,018,430 | +0.20(+2.29%) |
Nov 21, 2016 | 8.594 | 8.812 | 8.485 | 8.664 | 4,467,004 | +0.23(+2.70%) |
Nov 18, 2016 | 8.465 | 8.693 | 8.257 | 8.436 | 5,339,632 | -0.19(-2.18%) |
Nov 17, 2016 | 8.792 | 9.090 | 8.465 | 8.624 | 7,546,417 | -0.10(-1.14%) |
Nov 16, 2016 | 8.872 | 8.921 | 8.574 | 8.723 | 4,860,962 | -0.21(-2.33%) |
Nov 15, 2016 | 8.386 | 8.970 | 8.198 | 8.931 | 7,126,807 | +0.64(+7.78%) |
Nov 14, 2016 | 7.801 | 8.644 | 7.682 | 8.287 | 6,240,847 | +0.34(+4.24%) |
Nov 11, 2016 | 8.614 | 8.723 | 7.732 | 7.950 | 12,117,571 | -0.79(-9.07%) |
Nov 10, 2016 | 9.159 | 9.278 | 8.673 | 8.743 | 9,861,984 | -0.56(-5.97%) |
Nov 09, 2016 | 9.001 | 9.635 | 8.882 | 9.298 | 14,992,533 | +1.23(+15.23%) |
Nov 08, 2016 | 8.029 | 8.317 | 7.831 | 8.069 | 5,905,724 | +0.08(+0.99%) |
Nov 07, 2016 | 8.029 | 8.148 | 7.781 | 7.989 | 6,174,817 | -0.36(-4.28%) |
Nov 04, 2016 | 8.624 | 8.743 | 8.089 | 8.346 | 7,107,635 | -0.28(-3.22%) |
Nov 03, 2016 | 8.525 | 8.822 | 8.386 | 8.624 | 6,384,164 | -0.04(-0.46%) |
Nov 02, 2016 | 8.931 | 9.476 | 8.574 | 8.664 | 11,223,633 | +0.12(+1.39%) |
Nov 01, 2016 | 8.317 | 8.822 | 8.297 | 8.545 | 7,376,315 | +0.57(+7.08%) |
Oct 31, 2016 | 7.761 | 8.014 | 7.613 | 7.980 | 3,876,147 | +0.27(+3.47%) |
Oct 28, 2016 | 7.682 | 7.920 | 7.583 | 7.712 | 4,297,826 | +0.03(+0.39%) |
Oct 27, 2016 | 7.980 | 7.999 | 7.652 | 7.682 | 3,592,687 | -0.24(-3.00%) |
Oct 26, 2016 | 8.257 | 8.292 | 7.801 | 7.920 | 4,562,509 | -0.31(-3.73%) |
Oct 25, 2016 | 8.079 | 8.445 | 8.079 | 8.227 | 3,869,859 | +0.28(+3.49%) |
Oct 24, 2016 | 8.317 | 8.366 | 7.791 | 7.950 | 4,392,051 | -0.22(-2.67%) |
Oct 21, 2016 | 8.247 | 8.327 | 8.069 | 8.168 | 3,163,732 | -0.12(-1.44%) |
Oct 20, 2016 | 8.614 | 8.634 | 8.198 | 8.287 | 5,094,970 | -0.15(-1.76%) |
Oct 19, 2016 | 8.416 | 8.614 | 8.237 | 8.436 | 6,588,159 | +0.28(+3.40%) |
Oct 18, 2016 | 7.950 | 8.227 | 7.821 | 8.158 | 6,508,423 | +0.38(+4.84%) |
Oct 17, 2016 | 7.861 | 7.920 | 7.722 | 7.781 | 3,204,969 | +0.00(+0.00%) |
Oct 14, 2016 | 7.930 | 8.054 | 7.702 | 7.781 | 4,746,428 | -0.17(-2.12%) |
Oct 13, 2016 | 7.861 | 8.237 | 7.752 | 7.950 | 5,288,682 | +0.12(+1.52%) |
Oct 12, 2016 | 7.633 | 8.029 | 7.603 | 7.831 | 5,475,620 | +0.14(+1.80%) |
Oct 11, 2016 | 8.208 | 8.208 | 7.692 | 7.692 | 6,204,210 | -0.44(-5.37%) |
Oct 10, 2016 | 8.267 | 8.386 | 8.118 | 8.128 | 4,031,464 | -0.03(-0.36%) |
Oct 07, 2016 | 8.465 | 8.634 | 7.890 | 8.158 | 9,440,910 | +0.09(+1.11%) |
Oct 06, 2016 | 8.198 | 8.439 | 8.019 | 8.069 | 11,529,421 | -0.51(-5.90%) |
Oct 05, 2016 | 8.862 | 9.060 | 8.258 | 8.574 | 10,608,305 | -0.29(-3.24%) |
Oct 04, 2016 | 9.387 | 9.447 | 8.782 | 8.862 | 7,688,534 | -1.02(-10.33%) |
Oct 03, 2016 | 10.19 | 10.36 | 9.734 | 9.883 | 4,956,629 | -0.33(-3.20%) |
Sep 30, 2016 | 10.92 | 10.93 | 10.17 | 10.21 | 4,040,506 | -0.18(-1.72%) |
Sep 29, 2016 | 10.61 | 10.69 | 10.24 | 10.39 | 4,393,675 | -0.32(-2.96%) |
Sep 28, 2016 | 10.40 | 10.92 | 10.24 | 10.71 | 4,586,472 | +0.32(+3.05%) |
Sep 27, 2016 | 10.67 | 10.68 | 10.17 | 10.39 | 5,824,142 | -0.36(-3.32%) |
Sep 26, 2016 | 11.23 | 11.52 | 10.73 | 10.75 | 5,103,744 | -0.41(-3.64%) |
Sep 23, 2016 | 11.68 | 11.76 | 11.05 | 11.15 | 5,479,228 | -0.70(-5.94%) |
Sep 22, 2016 | 12.89 | 13.00 | 11.67 | 11.86 | 8,363,713 | -0.69(-5.53%) |
Sep 21, 2016 | 11.83 | 12.63 | 11.79 | 12.55 | 7,913,562 | +1.07(+9.33%) |
Sep 20, 2016 | 11.50 | 11.50 | 11.29 | 11.48 | 3,915,342 | -0.01(-0.09%) |
Sep 19, 2016 | 11.61 | 11.83 | 11.40 | 11.49 | 4,493,104 | +0.26(+2.29%) |
Sep 16, 2016 | 11.35 | 11.58 | 11.15 | 11.23 | 27,370,526 | -0.33(-2.83%) |
Sep 15, 2016 | 11.68 | 11.82 | 11.22 | 11.56 | 6,040,558 | -0.15(-1.27%) |
Sep 14, 2016 | 11.81 | 12.12 | 11.56 | 11.71 | 5,705,888 | +0.00(+0.00%) |
Sep 13, 2016 | 12.06 | 12.24 | 11.44 | 11.71 | 7,373,287 | -0.47(-3.83%) |
Sep 12, 2016 | 11.69 | 12.41 | 11.53 | 12.17 | 10,875,357 | -0.03(-0.24%) |
Sep 09, 2016 | 12.93 | 13.01 | 12.01 | 12.20 | 8,019,252 | -1.05(-7.93%) |
Sep 08, 2016 | 13.26 | 13.64 | 13.11 | 13.25 | 6,416,622 | +0.02(+0.15%) |
Sep 07, 2016 | 13.18 | 13.28 | 12.84 | 13.23 | 7,420,342 | +0.03(+0.22%) |
Sep 06, 2016 | 12.77 | 13.35 | 12.64 | 13.20 | 8,875,840 | +0.94(+7.68%) |
Sep 02, 2016 | 11.99 | 12.26 | 12.26 | 12.26 | 9,714,997 | +0.57(+4.92%) |
Sep 01, 2016 | 11.44 | 11.82 | 10.99 | 11.69 | 18,191,970 | -0.23(-1.91%) |
Aug 31, 2016 | 12.05 | 12.28 | 11.83 | 11.91 | 6,292,541 | -0.34(-2.75%) |
Aug 30, 2016 | 13.03 | 13.08 | 12.05 | 12.25 | 6,800,478 | -0.93(-7.07%) |
Aug 29, 2016 | 12.90 | 13.38 | 12.75 | 13.18 | 4,630,836 | +0.11(+0.83%) |
Aug 26, 2016 | 13.75 | 14.06 | 12.80 | 13.07 | 11,580,627 | -0.30(-2.22%) |
Aug 25, 2016 | 12.95 | 13.53 | 12.77 | 13.37 | 7,301,254 | +0.37(+2.82%) |
Aug 24, 2016 | 14.00 | 14.00 | 12.74 | 13.01 | 9,089,648 | -1.23(-8.64%) |
Aug 23, 2016 | 14.77 | 14.86 | 14.20 | 14.23 | 5,142,568 | -0.27(-1.85%) |
Aug 22, 2016 | 14.10 | 14.56 | 13.82 | 14.50 | 8,376,670 | -0.49(-3.24%) |
Aug 19, 2016 | 15.58 | 15.60 | 14.92 | 14.99 | 7,711,115 | -1.21(-7.47%) |
Aug 18, 2016 | 16.52 | 16.62 | 16.02 | 16.20 | 4,983,935 | -0.11(-0.67%) |
Aug 17, 2016 | 16.59 | 16.62 | 15.83 | 16.31 | 8,392,482 | -0.57(-3.41%) |
Aug 16, 2016 | 17.43 | 17.59 | 16.79 | 16.88 | 5,921,145 | -0.46(-2.63%) |
Aug 15, 2016 | 17.97 | 18.02 | 17.22 | 17.34 | 6,443,293 | -0.60(-3.37%) |
Aug 12, 2016 | 18.55 | 18.64 | 17.72 | 17.94 | 4,884,797 | -0.23(-1.25%) |
Aug 11, 2016 | 18.04 | 18.70 | 17.89 | 18.17 | 6,521,296 | +0.08(+0.44%) |
Aug 10, 2016 | 18.81 | 18.98 | 17.80 | 18.09 | 7,026,273 | -0.17(-0.92%) |
Aug 09, 2016 | 18.22 | 18.63 | 18.07 | 18.26 | 5,489,200 | +0.26(+1.43%) |
Aug 08, 2016 | 17.61 | 18.40 | 17.57 | 18.00 | 4,907,055 | +0.33(+1.85%) |
Aug 05, 2016 | 17.49 | 17.96 | 17.16 | 17.67 | 5,114,393 | -0.47(-2.57%) |
Aug 04, 2016 | 18.01 | 18.28 | 17.86 | 18.14 | 3,301,069 | +0.10(+0.55%) |
Aug 03, 2016 | 17.81 | 18.11 | 17.29 | 18.04 | 3,984,756 | +0.16(+0.89%) |
Aug 02, 2016 | 18.07 | 18.52 | 17.71 | 17.88 | 5,473,903 | +0.16(+0.89%) |
Aug 01, 2016 | 17.61 | 17.81 | 17.21 | 17.72 | 4,628,397 | +0.54(+3.11%) |
Jul 29, 2016 | 16.66 | 17.32 | 16.46 | 17.19 | 5,686,889 | +0.79(+4.84%) |
Jul 28, 2016 | 16.57 | 16.78 | 15.98 | 16.40 | 5,447,448 | +0.01(+0.06%) |
Jul 27, 2016 | 15.76 | 16.63 | 15.30 | 16.39 | 6,218,134 | +0.87(+5.62%) |
Jul 26, 2016 | 15.08 | 15.70 | 15.03 | 15.51 | 5,210,137 | +0.71(+4.82%) |
Jul 25, 2016 | 15.14 | 15.14 | 14.35 | 14.80 | 5,553,462 | -0.65(-4.23%) |
Jul 22, 2016 | 15.46 | 15.68 | 15.18 | 15.45 | 3,757,873 | -0.30(-1.89%) |
Jul 21, 2016 | 15.07 | 15.93 | 14.82 | 15.75 | 6,485,632 | +0.80(+5.37%) |
Jul 20, 2016 | 15.82 | 15.89 | 14.88 | 14.95 | 6,964,118 | -1.58(-9.54%) |
Jul 19, 2016 | 16.48 | 16.90 | 16.42 | 16.52 | 3,493,678 | -0.16(-0.95%) |
Jul 18, 2016 | 16.42 | 16.70 | 16.28 | 16.68 | 4,133,665 | +0.06(+0.36%) |
Jul 15, 2016 | 16.53 | 16.95 | 16.43 | 16.62 | 4,288,946 | -0.17(-1.00%) |
Jul 14, 2016 | 16.31 | 16.96 | 16.08 | 16.79 | 7,304,982 | +0.03(+0.18%) |
Jul 13, 2016 | 15.74 | 17.09 | 15.67 | 16.76 | 7,929,737 | +1.49(+9.73%) |
Jul 12, 2016 | 16.26 | 16.40 | 15.22 | 15.28 | 7,183,702 | -1.03(-6.32%) |
Jul 11, 2016 | 15.59 | 16.66 | 15.53 | 16.31 | 8,439,161 | +0.48(+3.01%) |
Jul 08, 2016 | 14.55 | 15.89 | 14.72 | 15.83 | 7,981,302 | +1.11(+7.54%) |
Jul 07, 2016 | 14.95 | 14.99 | 14.43 | 14.72 | 4,721,834 | -0.47(-3.07%) |
Jul 06, 2016 | 14.98 | 15.26 | 14.82 | 15.19 | 7,001,690 | +0.38(+2.54%) |
Jul 05, 2016 | 14.60 | 14.92 | 14.27 | 14.81 | 5,620,512 | +0.14(+0.95%) |
Jul 01, 2016 | 13.88 | 14.67 | 14.67 | 14.67 | 6,876,261 | +1.21(+8.98%) |
Jun 30, 2016 | 13.18 | 13.49 | 12.92 | 13.46 | 5,254,622 | +0.46(+3.51%) |
Jun 29, 2016 | 12.89 | 13.28 | 12.65 | 13.01 | 6,765,899 | +0.53(+4.21%) |
Jun 28, 2016 | 12.16 | 12.71 | 12.09 | 12.48 | 4,397,771 | +0.13(+1.04%) |
Jun 27, 2016 | 12.91 | 13.13 | 11.97 | 12.35 | 7,301,887 | -0.60(-4.67%) |
Jun 24, 2016 | 13.15 | 13.21 | 12.64 | 12.96 | 7,190,922 | +0.66(+5.40%) |
Jun 23, 2016 | 12.24 | 12.45 | 12.04 | 12.29 | 2,975,116 | -0.06(-0.48%) |
Jun 22, 2016 | 12.32 | 12.43 | 11.90 | 12.35 | 5,252,633 | +0.03(+0.24%) |
Jun 21, 2016 | 12.28 | 12.46 | 12.15 | 12.32 | 3,502,659 | -0.31(-2.43%) |
Jun 20, 2016 | 11.88 | 12.75 | 11.77 | 12.63 | 5,413,217 | +0.49(+4.00%) |
Jun 17, 2016 | 12.63 | 12.68 | 11.90 | 12.14 | 22,360,780 | -0.18(-1.45%) |
Jun 16, 2016 | 13.33 | 13.45 | 12.08 | 12.32 | 7,771,922 | -0.47(-3.64%) |
Jun 15, 2016 | 12.17 | 12.94 | 12.06 | 12.79 | 5,461,210 | +0.63(+5.22%) |
Jun 14, 2016 | 12.44 | 12.54 | 11.85 | 12.15 | 4,618,282 | -0.33(-2.62%) |
Jun 13, 2016 | 12.60 | 12.74 | 12.19 | 12.48 | 4,629,947 | +0.13(+1.04%) |
Jun 10, 2016 | 12.76 | 13.20 | 12.23 | 12.35 | 5,836,876 | -0.40(-3.11%) |
Jun 09, 2016 | 12.33 | 12.83 | 12.04 | 12.75 | 5,543,527 | +0.46(+3.71%) |
Jun 08, 2016 | 12.25 | 12.71 | 12.13 | 12.29 | 5,995,868 | +0.80(+6.99%) |
Jun 07, 2016 | 11.51 | 11.73 | 11.33 | 11.49 | 3,393,069 | -0.27(-2.28%) |
Jun 06, 2016 | 11.69 | 11.89 | 11.36 | 11.76 | 5,569,287 | +0.10(+0.85%) |
Jun 03, 2016 | 11.09 | 11.69 | 11.03 | 11.66 | 7,170,568 | +1.29(+12.43%) |
Jun 02, 2016 | 10.16 | 10.54 | 10.03 | 10.37 | 3,719,436 | +0.14(+1.36%) |