Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.85 | 13.92 | 13.67 | 13.81 | 11,476,978 | +0.01(+0.05%) |
Jun 29, 2017 | 13.87 | 14.07 | 13.65 | 13.80 | 17,608,614 | +0.26(+1.90%) |
Jun 28, 2017 | 13.53 | 13.71 | 13.50 | 13.54 | 14,176,347 | +0.13(+0.99%) |
Jun 27, 2017 | 13.43 | 13.66 | 13.41 | 13.41 | 11,554,264 | +0.06(+0.44%) |
Jun 26, 2017 | 13.22 | 13.45 | 13.16 | 13.35 | 10,211,629 | +0.16(+1.23%) |
Jun 23, 2017 | 13.48 | 13.48 | 13.11 | 13.19 | 12,225,475 | -0.22(-1.65%) |
Jun 22, 2017 | 13.52 | 13.56 | 13.32 | 13.41 | 9,832,609 | -0.14(-1.03%) |
Jun 21, 2017 | 13.73 | 13.73 | 13.50 | 13.55 | 9,436,867 | -0.13(-0.97%) |
Jun 20, 2017 | 13.82 | 13.82 | 13.68 | 13.68 | 7,235,756 | -0.16(-1.17%) |
Jun 19, 2017 | 13.76 | 13.92 | 13.76 | 13.85 | 12,074,351 | +0.18(+1.35%) |
Jun 16, 2017 | 13.76 | 13.79 | 13.62 | 13.66 | 16,343,958 | -0.10(-0.75%) |
Jun 15, 2017 | 13.73 | 13.93 | 13.72 | 13.76 | 9,294,643 | -0.09(-0.64%) |
Jun 14, 2017 | 13.63 | 13.87 | 13.48 | 13.85 | 14,644,742 | +0.10(+0.70%) |
Jun 13, 2017 | 13.78 | 13.87 | 13.71 | 13.76 | 13,847,573 | +0.07(+0.49%) |
Jun 12, 2017 | 13.74 | 13.93 | 13.63 | 13.69 | 15,310,467 | -0.03(-0.22%) |
Jun 09, 2017 | 13.54 | 13.81 | 13.52 | 13.72 | 18,866,954 | +0.31(+2.31%) |
Jun 08, 2017 | 13.58 | 13.03 | 13.41 | 21,249,384 | +0.29(+2.25%) | |
Jun 07, 2017 | 12.96 | 13.19 | 12.89 | 13.12 | 20,456,900 | +0.23(+1.77%) |
Jun 06, 2017 | 12.74 | 12.97 | 12.67 | 12.89 | 14,674,028 | +0.00(+0.00%) |
Jun 05, 2017 | 12.84 | 13.03 | 12.83 | 12.89 | 20,116,788 | +0.06(+0.46%) |
Jun 02, 2017 | 12.83 | 12.91 | 12.72 | 12.83 | 21,166,646 | -0.18(-1.42%) |
Jun 01, 2017 | 12.95 | 13.08 | 12.78 | 13.01 | 30,232,028 | +0.14(+1.09%) |
May 31, 2017 | 13.15 | 13.18 | 12.82 | 12.87 | 19,977,790 | -0.27(-2.02%) |
May 30, 2017 | 13.16 | 13.20 | 13.02 | 13.14 | 8,674,814 | -0.12(-0.89%) |
May 26, 2017 | 13.31 | 13.40 | 13.20 | 13.26 | 9,657,862 | -0.11(-0.83%) |
May 25, 2017 | 13.27 | 13.45 | 13.21 | 13.37 | 13,494,568 | +0.12(+0.92%) |
May 24, 2017 | 13.27 | 13.29 | 13.08 | 13.24 | 14,545,304 | +0.01(+0.11%) |
May 23, 2017 | 13.00 | 13.30 | 12.89 | 13.23 | 10,904,439 | +0.25(+1.92%) |
May 22, 2017 | 13.07 | 13.10 | 12.91 | 12.98 | 10,052,105 | -0.01(-0.11%) |
May 19, 2017 | 13.01 | 13.15 | 12.97 | 13.00 | 8,719,942 | +0.04(+0.28%) |
May 18, 2017 | 12.92 | 13.06 | 12.80 | 12.96 | 14,507,260 | +0.02(+0.17%) |
May 17, 2017 | 13.59 | 13.33 | 12.81 | 12.94 | 19,621,126 | -0.65(-4.80%) |
May 16, 2017 | 13.52 | 13.61 | 13.34 | 13.59 | 14,526,834 | +0.10(+0.71%) |
May 15, 2017 | 13.41 | 13.53 | 13.39 | 13.49 | 5,874,409 | +0.15(+1.10%) |
May 12, 2017 | 13.27 | 13.35 | 13.13 | 13.35 | 11,565,423 | -0.02(-0.16%) |
May 11, 2017 | 13.51 | 13.55 | 13.29 | 13.37 | 12,702,176 | -0.19(-1.40%) |
May 10, 2017 | 13.46 | 13.60 | 13.42 | 13.56 | 9,259,233 | +0.02(+0.16%) |
May 09, 2017 | 13.69 | 13.82 | 13.49 | 13.54 | 9,223,007 | -0.15(-1.07%) |
May 08, 2017 | 13.71 | 13.78 | 13.66 | 13.68 | 8,726,865 | -0.04(-0.32%) |
May 05, 2017 | 13.88 | 13.91 | 13.72 | 13.73 | 9,508,374 | -0.12(-0.90%) |
May 04, 2017 | 13.88 | 13.99 | 13.77 | 13.85 | 13,793,536 | +0.03(+0.21%) |
May 03, 2017 | 13.47 | 13.83 | 13.45 | 13.82 | 12,420,370 | +0.28(+2.06%) |
May 02, 2017 | 13.62 | 13.63 | 13.42 | 13.55 | 7,459,367 | -0.05(-0.38%) |
May 01, 2017 | 13.48 | 13.70 | 13.38 | 13.60 | 12,565,590 | +0.23(+1.70%) |
Apr 28, 2017 | 13.45 | 13.60 | 13.35 | 13.37 | 11,699,109 | -0.10(-0.71%) |
Apr 27, 2017 | 13.70 | 13.74 | 13.43 | 13.46 | 12,798,798 | -0.23(-1.66%) |
Apr 26, 2017 | 13.63 | 13.83 | 13.60 | 13.69 | 11,808,187 | +0.04(+0.32%) |
Apr 25, 2017 | 13.71 | 13.84 | 13.63 | 13.65 | 12,722,161 | +0.05(+0.38%) |
Apr 24, 2017 | 13.76 | 13.89 | 13.57 | 13.60 | 20,116,636 | +0.29(+2.20%) |
Apr 21, 2017 | 13.26 | 13.45 | 13.13 | 13.30 | 17,956,212 | -0.04(-0.33%) |
Apr 20, 2017 | 13.10 | 13.54 | 13.05 | 13.35 | 22,576,288 | +0.62(+4.84%) |
Apr 19, 2017 | 12.69 | 12.89 | 12.63 | 12.73 | 15,102,700 | +0.12(+0.99%) |
Apr 18, 2017 | 12.59 | 12.73 | 12.47 | 12.61 | 14,396,949 | -0.10(-0.81%) |
Apr 17, 2017 | 12.47 | 12.74 | 12.42 | 12.71 | 11,028,202 | +0.25(+2.00%) |
Apr 13, 2017 | 12.51 | 12.73 | 12.39 | 12.46 | 18,638,948 | -0.12(-0.99%) |
Apr 12, 2017 | 12.69 | 12.72 | 12.50 | 12.59 | 12,033,686 | -0.12(-0.92%) |
Apr 11, 2017 | 12.61 | 12.71 | 12.47 | 12.70 | 10,279,273 | +0.01(+0.12%) |
Apr 10, 2017 | 12.75 | 12.85 | 12.56 | 12.69 | 13,666,772 | -0.10(-0.75%) |
Apr 07, 2017 | 12.72 | 12.89 | 12.68 | 12.78 | 9,688,178 | -0.06(-0.46%) |
Apr 06, 2017 | 12.61 | 12.87 | 12.53 | 12.84 | 12,942,828 | +0.23(+1.86%) |
Apr 05, 2017 | 13.12 | 13.12 | 12.60 | 12.61 | 21,911,320 | -0.29(-2.22%) |
Apr 04, 2017 | 12.86 | 13.00 | 12.83 | 12.89 | 11,841,401 | -0.10(-0.79%) |
Apr 03, 2017 | 13.08 | 13.10 | 12.79 | 13.00 | 11,277,083 | -0.04(-0.28%) |
Mar 31, 2017 | 13.08 | 13.16 | 13.02 | 13.03 | 15,225,372 | -0.15(-1.17%) |
Mar 30, 2017 | 12.83 | 13.22 | 12.82 | 13.19 | 20,429,966 | +0.35(+2.74%) |
Mar 29, 2017 | 12.82 | 12.89 | 12.71 | 12.83 | 12,612,000 | +0.01(+0.11%) |
Mar 28, 2017 | 12.56 | 12.91 | 12.56 | 12.82 | 12,454,157 | +0.23(+1.80%) |
Mar 27, 2017 | 12.21 | 12.61 | 12.12 | 12.59 | 14,751,491 | -0.04(-0.35%) |
Mar 24, 2017 | 12.69 | 12.75 | 12.51 | 12.64 | 12,546,543 | -0.01(-0.06%) |
Mar 23, 2017 | 12.52 | 12.83 | 12.46 | 12.64 | 13,717,587 | +0.07(+0.58%) |
Mar 22, 2017 | 12.32 | 12.66 | 12.13 | 12.57 | 25,972,096 | +0.18(+1.48%) |
Mar 21, 2017 | 13.33 | 13.34 | 12.35 | 12.39 | 35,011,852 | -0.86(-6.53%) |
Mar 20, 2017 | 13.40 | 13.48 | 13.25 | 13.25 | 16,262,589 | -0.20(-1.47%) |
Mar 17, 2017 | 13.54 | 13.60 | 13.38 | 13.45 | 25,917,194 | -0.09(-0.65%) |
Mar 16, 2017 | 13.50 | 13.63 | 13.44 | 13.54 | 13,313,539 | +0.10(+0.76%) |
Mar 15, 2017 | 13.60 | 13.74 | 13.42 | 13.44 | 20,735,948 | -0.10(-0.76%) |
Mar 14, 2017 | 13.49 | 13.54 | 13.28 | 13.54 | 12,703,171 | -0.04(-0.32%) |
Mar 13, 2017 | 13.63 | 13.68 | 13.50 | 13.58 | 11,327,267 | -0.04(-0.27%) |
Mar 10, 2017 | 13.90 | 13.93 | 13.43 | 13.62 | 19,782,890 | -0.19(-1.38%) |
Mar 09, 2017 | 13.80 | 13.99 | 13.78 | 13.81 | 11,601,144 | +0.04(+0.27%) |
Mar 08, 2017 | 13.96 | 14.03 | 13.73 | 13.77 | 10,810,117 | +0.00(+0.00%) |
Mar 07, 2017 | 13.92 | 13.95 | 13.76 | 13.77 | 11,068,709 | -0.15(-1.05%) |
Mar 06, 2017 | 13.88 | 13.98 | 13.74 | 13.92 | 14,165,000 | -0.06(-0.42%) |
Mar 03, 2017 | 13.88 | 14.01 | 13.85 | 13.98 | 13,524,286 | +0.14(+1.01%) |
Mar 02, 2017 | 14.27 | 14.29 | 13.82 | 13.84 | 16,876,220 | -0.35(-2.48%) |
Mar 01, 2017 | 14.00 | 14.31 | 14.00 | 14.19 | 20,283,434 | +0.43(+3.14%) |
Feb 28, 2017 | 13.72 | 13.80 | 13.68 | 13.76 | 11,953,385 | -0.05(-0.37%) |
Feb 27, 2017 | 13.77 | 13.85 | 13.73 | 13.81 | 9,276,624 | +0.07(+0.53%) |
Feb 24, 2017 | 13.75 | 13.84 | 13.60 | 13.74 | 22,452,768 | -0.17(-1.24%) |
Feb 23, 2017 | 13.82 | 13.92 | 13.65 | 13.91 | 14,549,675 | +0.09(+0.69%) |
Feb 22, 2017 | 13.80 | 13.88 | 13.73 | 13.81 | 11,884,963 | -0.09(-0.68%) |
Feb 21, 2017 | 13.94 | 13.99 | 13.83 | 13.91 | 10,573,265 | +0.07(+0.53%) |
Feb 17, 2017 | 13.84 | 13.84 | 13.84 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 13.94 | 13.94 | 13.75 | 13.86 | 9,935,986 | -0.08(-0.58%) |
Feb 15, 2017 | 13.95 | 14.02 | 13.78 | 13.94 | 20,328,616 | +0.17(+1.22%) |
Feb 14, 2017 | 13.48 | 13.81 | 13.46 | 13.77 | 13,634,953 | +0.30(+2.22%) |
Feb 13, 2017 | 13.42 | 13.60 | 13.39 | 13.47 | 14,260,612 | +0.15(+1.10%) |
Feb 10, 2017 | 13.29 | 13.37 | 13.22 | 13.32 | 12,286,786 | +0.09(+0.66%) |
Feb 09, 2017 | 13.13 | 13.27 | 13.03 | 13.24 | 15,605,412 | +0.23(+1.74%) |
Feb 08, 2017 | 13.08 | 13.08 | 12.83 | 13.01 | 16,339,683 | -0.19(-1.44%) |
Feb 07, 2017 | 13.41 | 13.43 | 13.16 | 13.20 | 10,832,380 | -0.13(-0.98%) |
Feb 06, 2017 | 13.31 | 13.45 | 13.28 | 13.33 | 12,485,110 | -0.07(-0.54%) |
Feb 03, 2017 | 13.21 | 13.46 | 13.08 | 13.40 | 16,096,210 | +0.39(+2.97%) |
Feb 02, 2017 | 13.05 | 13.05 | 12.89 | 13.02 | 17,345,242 | -0.15(-1.11%) |
Feb 01, 2017 | 13.26 | 13.38 | 13.11 | 13.16 | 14,001,980 | +0.05(+0.39%) |
Jan 31, 2017 | 13.19 | 13.29 | 13.00 | 13.11 | 10,981,064 | -0.07(-0.55%) |
Jan 30, 2017 | 13.27 | 13.27 | 13.00 | 13.19 | 13,773,396 | -0.17(-1.26%) |
Jan 27, 2017 | 13.43 | 13.46 | 13.33 | 13.35 | 8,958,400 | -0.11(-0.81%) |
Jan 26, 2017 | 13.45 | 13.55 | 13.38 | 13.46 | 14,800,449 | +0.04(+0.27%) |
Jan 25, 2017 | 13.38 | 13.44 | 13.24 | 13.43 | 12,752,501 | +0.26(+1.94%) |
Jan 24, 2017 | 12.96 | 13.19 | 12.90 | 13.17 | 21,194,290 | +0.26(+2.04%) |
Jan 23, 2017 | 13.03 | 13.08 | 12.85 | 12.91 | 14,544,814 | -0.12(-0.95%) |
Jan 20, 2017 | 13.03 | 13.16 | 12.95 | 13.03 | 17,787,976 | +0.01(+0.11%) |
Jan 19, 2017 | 13.25 | 13.29 | 12.88 | 13.02 | 25,711,844 | -0.21(-1.60%) |
Jan 18, 2017 | 13.02 | 13.24 | 12.85 | 13.23 | 27,581,936 | +0.31(+2.37%) |
Jan 17, 2017 | 13.43 | 13.43 | 12.91 | 12.92 | 34,275,800 | -0.63(-4.68%) |
Jan 13, 2017 | 13.56 | 13.56 | 13.56 | 0 | +0.21(+1.59%) | |
Jan 12, 2017 | 13.49 | 13.52 | 13.21 | 13.35 | 15,519,307 | -0.22(-1.61%) |
Jan 11, 2017 | 13.44 | 13.56 | 13.29 | 13.56 | 14,445,557 | +0.08(+0.59%) |
Jan 10, 2017 | 13.36 | 13.57 | 13.26 | 13.48 | 12,959,457 | +0.16(+1.21%) |
Jan 09, 2017 | 13.31 | 13.39 | 13.15 | 13.32 | 12,993,562 | -0.04(-0.33%) |
Jan 06, 2017 | 13.43 | 13.50 | 13.35 | 13.37 | 13,564,469 | +0.03(+0.22%) |
Jan 05, 2017 | 13.47 | 13.56 | 13.24 | 13.34 | 18,787,632 | -0.17(-1.24%) |
Jan 04, 2017 | 13.39 | 13.59 | 13.39 | 13.51 | 13,658,245 | +0.18(+1.37%) |
Jan 03, 2017 | 13.51 | 13.62 | 13.25 | 13.32 | 18,696,330 | -0.01(-0.05%) |
Dec 30, 2016 | 13.33 | 13.33 | 13.33 | 0 | +0.12(+0.88%) | |
Dec 29, 2016 | 13.33 | 13.35 | 13.11 | 13.21 | 13,804,018 | -0.11(-0.82%) |
Dec 28, 2016 | 13.53 | 13.54 | 13.30 | 13.32 | 9,684,200 | -0.20(-1.51%) |
Dec 27, 2016 | 13.50 | 13.59 | 13.48 | 13.53 | 6,670,838 | +0.05(+0.38%) |
Dec 23, 2016 | 13.48 | 13.48 | 13.48 | 0 | +0.08(+0.60%) | |
Dec 22, 2016 | 13.39 | 13.48 | 13.31 | 13.40 | 12,528,990 | +0.03(+0.22%) |
Dec 21, 2016 | 13.48 | 13.50 | 13.37 | 13.37 | 9,488,824 | -0.10(-0.76%) |
Dec 20, 2016 | 13.37 | 13.50 | 13.33 | 13.47 | 11,833,741 | +0.21(+1.60%) |
Dec 19, 2016 | 13.18 | 13.29 | 13.08 | 13.26 | 19,137,822 | +0.01(+0.06%) |
Dec 16, 2016 | 13.47 | 13.49 | 13.21 | 13.25 | 33,612,156 | -0.15(-1.14%) |
Dec 15, 2016 | 13.29 | 13.49 | 13.15 | 13.40 | 20,478,558 | +0.17(+1.27%) |
Dec 14, 2016 | 13.08 | 13.54 | 12.93 | 13.24 | 28,550,772 | +0.04(+0.33%) |
Dec 13, 2016 | 13.34 | 13.46 | 13.03 | 13.19 | 24,479,740 | -0.09(-0.66%) |
Dec 12, 2016 | 13.40 | 13.47 | 13.17 | 13.28 | 19,593,096 | -0.19(-1.41%) |
Dec 09, 2016 | 13.53 | 13.53 | 13.27 | 13.47 | 15,378,588 | +0.07(+0.49%) |
Dec 08, 2016 | 13.43 | 13.58 | 13.26 | 13.40 | 19,999,294 | +0.09(+0.66%) |
Dec 07, 2016 | 13.11 | 13.35 | 13.03 | 13.32 | 19,355,484 | +0.22(+1.67%) |
Dec 06, 2016 | 12.92 | 13.12 | 12.83 | 13.10 | 17,238,622 | +0.18(+1.41%) |
Dec 05, 2016 | 13.05 | 13.14 | 12.86 | 12.92 | 27,202,988 | -0.15(-1.12%) |
Dec 02, 2016 | 13.05 | 13.13 | 12.83 | 13.06 | 23,302,472 | +0.03(+0.22%) |
Dec 01, 2016 | 12.71 | 13.04 | 12.71 | 13.03 | 21,331,394 | +0.40(+3.18%) |
Nov 30, 2016 | 12.71 | 12.84 | 12.55 | 12.63 | 25,163,002 | +0.22(+1.76%) |
Nov 29, 2016 | 12.43 | 12.57 | 12.38 | 12.41 | 13,815,073 | +0.01(+0.06%) |
Nov 28, 2016 | 12.56 | 12.62 | 12.36 | 12.40 | 16,517,175 | -0.24(-1.90%) |
Nov 25, 2016 | 12.70 | 12.73 | 12.55 | 12.65 | 8,406,978 | -0.08(-0.60%) |
Nov 23, 2016 | 12.72 | 12.72 | 12.72 | 0 | +0.25(+1.98%) | |
Nov 22, 2016 | 12.54 | 12.57 | 12.40 | 12.48 | 18,871,936 | +0.00(+0.00%) |
Nov 21, 2016 | 12.45 | 12.56 | 12.32 | 12.48 | 23,040,362 | +0.12(+1.00%) |
Nov 18, 2016 | 12.38 | 12.42 | 12.28 | 12.35 | 22,695,890 | +0.01(+0.06%) |
Nov 17, 2016 | 12.18 | 12.35 | 12.14 | 12.34 | 34,984,744 | +0.20(+1.61%) |
Nov 16, 2016 | 12.11 | 12.32 | 12.01 | 12.15 | 32,130,284 | -0.26(-2.11%) |
Nov 15, 2016 | 12.08 | 12.43 | 11.86 | 12.41 | 36,681,468 | +0.22(+1.79%) |
Nov 14, 2016 | 12.05 | 12.40 | 11.95 | 12.19 | 44,604,888 | +0.33(+2.82%) |
Nov 11, 2016 | 11.42 | 11.87 | 11.34 | 11.86 | 44,192,732 | +0.39(+3.42%) |
Nov 10, 2016 | 11.26 | 11.65 | 11.10 | 11.47 | 38,830,972 | +0.41(+3.68%) |
Nov 09, 2016 | 10.65 | 11.12 | 10.57 | 11.06 | 45,912,632 | +0.60(+5.69%) |
Nov 08, 2016 | 10.48 | 10.54 | 10.29 | 10.46 | 23,765,116 | -0.09(-0.89%) |
Nov 07, 2016 | 10.41 | 10.59 | 10.41 | 10.56 | 23,711,022 | +0.36(+3.49%) |
Nov 04, 2016 | 10.15 | 10.29 | 10.06 | 10.20 | 19,109,164 | +0.07(+0.65%) |
Nov 03, 2016 | 10.13 | 10.30 | 10.12 | 10.14 | 19,914,010 | +0.01(+0.07%) |
Nov 02, 2016 | 10.24 | 10.24 | 10.04 | 10.13 | 19,121,852 | -0.14(-1.34%) |
Nov 01, 2016 | 10.32 | 10.37 | 10.13 | 10.27 | 21,669,790 | +0.01(+0.14%) |
Oct 31, 2016 | 10.28 | 10.34 | 10.22 | 10.25 | 15,837,521 | +0.04(+0.36%) |
Oct 28, 2016 | 10.38 | 10.41 | 10.17 | 10.22 | 25,907,342 | -0.15(-1.40%) |
Oct 27, 2016 | 10.36 | 10.44 | 10.28 | 10.36 | 21,142,064 | +0.07(+0.63%) |
Oct 26, 2016 | 10.07 | 10.36 | 10.06 | 10.30 | 33,162,486 | +0.23(+2.23%) |
Oct 25, 2016 | 9.665 | 10.09 | 9.585 | 10.07 | 50,539,936 | +0.56(+5.88%) |
Oct 24, 2016 | 9.513 | 9.622 | 9.505 | 9.513 | 17,738,422 | +0.04(+0.46%) |
Oct 21, 2016 | 9.375 | 9.484 | 9.324 | 9.469 | 14,039,172 | +0.01(+0.15%) |
Oct 20, 2016 | 9.382 | 9.549 | 9.353 | 9.455 | 27,274,890 | +0.07(+0.77%) |
Oct 19, 2016 | 9.222 | 9.425 | 9.200 | 9.382 | 21,874,644 | +0.21(+2.30%) |
Oct 18, 2016 | 9.106 | 9.186 | 8.975 | 9.171 | 25,103,222 | +0.20(+2.27%) |
Oct 17, 2016 | 9.106 | 9.128 | 8.953 | 8.968 | 12,916,781 | -0.12(-1.36%) |
Oct 14, 2016 | 9.099 | 9.164 | 9.019 | 9.091 | 20,277,098 | +0.15(+1.71%) |
Oct 13, 2016 | 9.113 | 9.128 | 8.859 | 8.939 | 19,832,590 | -0.28(-3.07%) |
Oct 12, 2016 | 9.258 | 9.288 | 9.186 | 9.222 | 25,826,502 | -0.03(-0.31%) |
Oct 11, 2016 | 9.280 | 9.324 | 9.171 | 9.251 | 21,635,720 | -0.04(-0.47%) |
Oct 10, 2016 | 9.309 | 9.364 | 9.277 | 9.295 | 14,307,636 | +0.09(+0.95%) |
Oct 07, 2016 | 9.229 | 9.309 | 9.121 | 9.208 | 14,966,236 | -0.04(-0.39%) |
Oct 06, 2016 | 9.280 | 9.331 | 9.208 | 9.244 | 13,991,879 | -0.02(-0.24%) |
Oct 05, 2016 | 9.055 | 9.288 | 9.055 | 9.266 | 21,155,654 | +0.25(+2.82%) |
Oct 04, 2016 | 8.866 | 9.124 | 8.845 | 9.012 | 21,633,854 | +0.19(+2.14%) |
Oct 03, 2016 | 8.794 | 8.874 | 8.754 | 8.823 | 15,141,799 | -0.01(-0.16%) |
Sep 30, 2016 | 8.801 | 8.874 | 8.714 | 8.837 | 31,258,774 | +0.09(+1.00%) |
Sep 29, 2016 | 8.859 | 8.983 | 8.692 | 8.750 | 18,167,788 | -0.14(-1.55%) |
Sep 28, 2016 | 8.845 | 8.895 | 8.750 | 8.888 | 15,747,094 | +0.07(+0.74%) |
Sep 27, 2016 | 8.685 | 8.845 | 8.634 | 8.823 | 16,423,902 | +0.10(+1.17%) |
Sep 26, 2016 | 8.859 | 8.903 | 8.710 | 8.721 | 24,414,374 | -0.22(-2.44%) |
Sep 23, 2016 | 8.932 | 9.052 | 8.903 | 8.939 | 15,835,630 | -0.02(-0.24%) |
Sep 22, 2016 | 8.924 | 8.983 | 8.899 | 8.961 | 17,934,082 | +0.07(+0.82%) |
Sep 21, 2016 | 8.888 | 8.939 | 8.772 | 8.888 | 19,457,202 | +0.04(+0.41%) |
Sep 20, 2016 | 8.990 | 8.997 | 8.816 | 8.852 | 12,136,230 | -0.05(-0.57%) |
Sep 19, 2016 | 8.953 | 8.997 | 8.855 | 8.903 | 13,275,823 | +0.00(+0.00%) |
Sep 16, 2016 | 8.888 | 8.917 | 8.808 | 8.903 | 23,447,352 | -0.08(-0.89%) |
Sep 15, 2016 | 8.837 | 8.997 | 8.823 | 8.983 | 19,474,486 | +0.11(+1.23%) |
Sep 14, 2016 | 8.939 | 9.001 | 8.852 | 8.874 | 19,336,960 | -0.07(-0.81%) |
Sep 13, 2016 | 9.041 | 9.055 | 8.845 | 8.946 | 27,407,034 | -0.22(-2.38%) |
Sep 12, 2016 | 8.845 | 9.164 | 8.772 | 9.164 | 36,373,792 | +0.26(+2.94%) |
Sep 09, 2016 | 8.975 | 9.106 | 8.903 | 8.903 | 26,120,784 | -0.10(-1.13%) |
Sep 08, 2016 | 9.004 | 9.041 | 8.917 | 9.004 | 23,987,432 | +0.02(+0.24%) |
Sep 07, 2016 | 8.939 | 9.004 | 8.888 | 8.983 | 15,356,836 | +0.01(+0.16%) |
Sep 06, 2016 | 9.106 | 9.121 | 8.888 | 8.968 | 18,495,400 | -0.15(-1.59%) |
Sep 02, 2016 | 9.077 | 9.113 | 9.113 | 9.113 | 18,574,548 | +0.08(+0.88%) |
Sep 01, 2016 | 9.150 | 9.179 | 8.932 | 9.033 | 18,081,672 | -0.09(-0.96%) |
Aug 31, 2016 | 9.099 | 9.150 | 9.012 | 9.121 | 27,629,756 | +0.05(+0.56%) |
Aug 30, 2016 | 8.946 | 9.077 | 8.965 | 9.070 | 15,024,371 | +0.12(+1.38%) |
Aug 29, 2016 | 8.881 | 9.016 | 8.881 | 8.946 | 21,601,962 | +0.00(+0.00%) |
Aug 26, 2016 | 8.924 | 9.026 | 8.855 | 8.946 | 26,249,388 | +0.04(+0.49%) |
Aug 25, 2016 | 8.765 | 8.917 | 8.765 | 8.903 | 27,266,964 | +0.13(+1.49%) |
Aug 24, 2016 | 8.837 | 8.874 | 8.754 | 8.772 | 28,711,466 | -0.04(-0.49%) |
Aug 23, 2016 | 8.888 | 8.906 | 8.808 | 8.816 | 15,428,615 | -0.03(-0.33%) |
Aug 22, 2016 | 8.866 | 8.950 | 8.808 | 8.845 | 30,218,874 | -0.04(-0.41%) |
Aug 19, 2016 | 8.852 | 8.903 | 8.819 | 8.881 | 19,519,596 | +0.01(+0.16%) |
Aug 18, 2016 | 8.845 | 8.967 | 8.816 | 8.866 | 19,584,900 | +0.01(+0.16%) |
Aug 17, 2016 | 8.852 | 8.917 | 8.816 | 8.852 | 21,120,754 | +0.01(+0.16%) |
Aug 16, 2016 | 8.801 | 8.914 | 8.765 | 8.837 | 19,880,032 | -0.02(-0.25%) |
Aug 15, 2016 | 8.765 | 8.874 | 8.757 | 8.859 | 20,815,472 | +0.15(+1.75%) |
Aug 12, 2016 | 8.721 | 8.728 | 8.638 | 8.707 | 18,029,804 | -0.09(-1.07%) |
Aug 11, 2016 | 8.830 | 8.852 | 8.772 | 8.801 | 16,015,611 | +0.00(+0.00%) |
Aug 10, 2016 | 8.866 | 8.910 | 8.801 | 8.801 | 30,432,018 | -0.09(-0.98%) |
Aug 09, 2016 | 8.852 | 8.932 | 8.830 | 8.888 | 24,185,132 | +0.05(+0.58%) |
Aug 08, 2016 | 8.932 | 9.001 | 8.823 | 8.837 | 25,605,936 | -0.07(-0.73%) |
Aug 05, 2016 | 8.649 | 8.910 | 8.630 | 8.903 | 32,546,476 | +0.38(+4.52%) |
Aug 04, 2016 | 8.474 | 8.569 | 8.474 | 8.518 | 20,055,604 | +0.04(+0.51%) |
Aug 03, 2016 | 8.311 | 8.481 | 8.311 | 8.474 | 25,193,056 | +0.16(+1.92%) |
Aug 02, 2016 | 8.322 | 8.365 | 8.242 | 8.314 | 24,155,212 | -0.02(-0.26%) |
Aug 01, 2016 | 8.481 | 8.569 | 8.314 | 8.336 | 22,555,002 | -0.16(-1.88%) |
Jul 29, 2016 | 8.402 | 8.583 | 8.402 | 8.496 | 105,835,968 | +0.04(+0.43%) |
Jul 28, 2016 | 8.394 | 8.514 | 8.329 | 8.460 | 19,453,092 | +0.06(+0.69%) |
Jul 27, 2016 | 8.402 | 8.511 | 8.373 | 8.402 | 25,876,126 | +0.03(+0.39%) |
Jul 26, 2016 | 8.405 | 8.441 | 8.246 | 8.369 | 34,885,772 | -0.05(-0.60%) |
Jul 25, 2016 | 8.484 | 8.535 | 8.391 | 8.419 | 20,297,816 | -0.09(-1.10%) |
Jul 22, 2016 | 8.448 | 8.528 | 8.376 | 8.513 | 15,978,473 | +0.09(+1.11%) |
Jul 21, 2016 | 8.491 | 8.578 | 8.391 | 8.419 | 14,744,632 | -0.10(-1.18%) |
Jul 20, 2016 | 8.484 | 8.535 | 8.383 | 8.520 | 13,007,675 | +0.07(+0.85%) |
Jul 19, 2016 | 8.412 | 8.518 | 8.369 | 8.448 | 10,802,983 | -0.01(-0.09%) |
Jul 18, 2016 | 8.427 | 8.470 | 8.376 | 8.455 | 12,840,309 | +0.02(+0.26%) |
Jul 15, 2016 | 8.549 | 8.585 | 8.391 | 8.434 | 17,515,148 | -0.06(-0.68%) |
Jul 14, 2016 | 8.528 | 8.571 | 8.455 | 8.491 | 20,482,046 | +0.16(+1.90%) |
Jul 13, 2016 | 8.311 | 8.369 | 8.200 | 8.333 | 18,134,622 | +0.06(+0.78%) |
Jul 12, 2016 | 8.218 | 8.329 | 8.203 | 8.268 | 20,974,392 | +0.18(+2.23%) |
Jul 11, 2016 | 8.102 | 8.189 | 8.052 | 8.088 | 15,656,426 | +0.09(+1.17%) |
Jul 08, 2016 | 8.052 | 8.120 | 7.886 | 7.994 | 19,570,948 | +0.11(+1.37%) |
Jul 07, 2016 | 7.792 | 7.994 | 7.792 | 7.886 | 20,132,758 | +0.10(+1.30%) |
Jul 06, 2016 | 7.605 | 7.821 | 7.482 | 7.785 | 22,309,706 | +0.09(+1.12%) |
Jul 05, 2016 | 7.879 | 7.900 | 7.641 | 7.699 | 19,674,414 | -0.20(-2.55%) |