Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.73 | 16.49 | 16.64 | 19,264,662 | +0.23(+1.37%) | |
Jun 29, 2017 | 16.64 | 16.69 | 16.32 | 16.41 | 21,457,546 | -0.23(-1.39%) |
Jun 28, 2017 | 16.38 | 16.67 | 16.29 | 16.64 | 19,023,856 | +0.38(+2.36%) |
Jun 27, 2017 | 16.20 | 16.35 | 16.15 | 16.26 | 29,214,944 | +0.06(+0.38%) |
Jun 26, 2017 | 16.19 | 16.39 | 16.10 | 16.20 | 15,629,975 | +0.14(+0.89%) |
Jun 23, 2017 | 16.18 | 16.05 | 74,198,008 | +0.02(+0.09%) | ||
Jun 22, 2017 | 15.89 | 16.08 | 15.84 | 16.04 | 13,883,047 | +0.13(+0.79%) |
Jun 21, 2017 | 15.94 | 15.97 | 15.78 | 15.91 | 14,219,047 | +0.02(+0.12%) |
Jun 20, 2017 | 16.18 | 16.18 | 15.87 | 15.90 | 23,344,324 | -0.34(-2.12%) |
Jun 19, 2017 | 16.16 | 16.37 | 16.08 | 16.24 | 36,947,416 | +0.16(+0.99%) |
Jun 16, 2017 | 16.18 | 16.21 | 16.01 | 16.08 | 35,815,036 | -0.17(-1.03%) |
Jun 15, 2017 | 16.02 | 16.28 | 16.02 | 16.25 | 20,400,370 | +0.03(+0.21%) |
Jun 14, 2017 | 16.49 | 16.50 | 16.13 | 16.22 | 19,440,628 | -0.21(-1.28%) |
Jun 13, 2017 | 16.27 | 16.45 | 16.24 | 16.43 | 14,563,625 | +0.11(+0.65%) |
Jun 12, 2017 | 16.19 | 16.33 | 16.01 | 16.32 | 23,206,474 | +0.14(+0.89%) |
Jun 09, 2017 | 16.41 | 16.45 | 15.97 | 16.18 | 28,202,020 | -0.22(-1.32%) |
Jun 08, 2017 | 16.43 | 16.46 | 16.32 | 16.39 | 17,416,630 | -0.00(-0.02%) |
Jun 07, 2017 | 16.42 | 16.46 | 16.25 | 16.40 | 25,833,840 | -0.05(-0.33%) |
Jun 06, 2017 | 16.50 | 16.60 | 16.45 | 16.45 | 19,874,052 | -0.02(-0.15%) |
Jun 05, 2017 | 16.65 | 16.77 | 16.39 | 16.48 | 25,876,708 | -0.16(-0.93%) |
Jun 02, 2017 | 16.71 | 16.79 | 16.58 | 16.63 | 17,600,800 | -0.02(-0.09%) |
Jun 01, 2017 | 16.53 | 16.69 | 16.44 | 16.65 | 25,958,556 | +0.13(+0.78%) |
May 31, 2017 | 16.57 | 16.59 | 16.39 | 16.52 | 33,412,122 | -0.02(-0.09%) |
May 30, 2017 | 16.46 | 16.59 | 16.41 | 16.53 | 25,002,520 | +0.08(+0.48%) |
May 26, 2017 | 16.35 | 16.54 | 16.30 | 16.45 | 35,396,104 | +0.11(+0.69%) |
May 25, 2017 | 15.71 | 16.42 | 15.71 | 16.34 | 23,374,962 | +0.44(+2.79%) |
May 24, 2017 | 15.75 | 15.95 | 15.75 | 15.90 | 21,792,600 | +0.16(+1.02%) |
May 23, 2017 | 15.62 | 15.84 | 15.52 | 15.74 | 29,459,142 | +0.10(+0.66%) |
May 22, 2017 | 15.38 | 15.65 | 15.34 | 15.63 | 23,901,708 | +0.33(+2.14%) |
May 19, 2017 | 15.24 | 15.48 | 15.23 | 15.31 | 22,100,426 | +0.05(+0.30%) |
May 18, 2017 | 14.89 | 15.37 | 14.82 | 15.26 | 34,822,704 | +0.23(+1.54%) |
May 17, 2017 | 15.35 | 15.37 | 14.93 | 15.03 | 34,043,356 | -0.50(-3.23%) |
May 16, 2017 | 15.66 | 15.68 | 15.48 | 15.53 | 31,201,592 | -0.07(-0.43%) |
May 15, 2017 | 15.83 | 15.88 | 15.58 | 15.60 | 28,618,192 | -0.24(-1.53%) |
May 12, 2017 | 15.82 | 15.93 | 15.73 | 15.84 | 12,631,352 | +0.00(+0.00%) |
May 11, 2017 | 15.65 | 15.89 | 15.60 | 15.84 | 29,216,562 | +0.13(+0.81%) |
May 10, 2017 | 15.75 | 15.77 | 15.65 | 15.71 | 14,808,031 | -0.03(-0.17%) |
May 09, 2017 | 15.70 | 15.86 | 15.69 | 15.74 | 14,323,760 | +0.00(+0.00%) |
May 08, 2017 | 15.95 | 16.00 | 15.72 | 15.74 | 21,967,560 | -0.21(-1.31%) |
May 05, 2017 | 15.73 | 15.95 | 15.69 | 15.95 | 22,216,910 | +0.24(+1.51%) |
May 04, 2017 | 15.67 | 15.75 | 15.61 | 15.71 | 19,616,128 | +0.06(+0.39%) |
May 03, 2017 | 15.65 | 15.69 | 15.55 | 15.65 | 15,161,306 | +0.01(+0.06%) |
May 02, 2017 | 15.73 | 15.73 | 15.52 | 15.64 | 21,948,946 | -0.01(-0.06%) |
May 01, 2017 | 15.45 | 15.67 | 15.45 | 15.65 | 25,587,932 | +0.21(+1.34%) |
Apr 28, 2017 | 15.65 | 15.67 | 15.42 | 15.45 | 21,758,874 | -0.12(-0.80%) |
Apr 27, 2017 | 15.43 | 15.68 | 15.40 | 15.57 | 25,878,082 | +0.14(+0.91%) |
Apr 26, 2017 | 15.51 | 15.67 | 15.38 | 15.43 | 26,946,310 | -0.05(-0.29%) |
Apr 25, 2017 | 15.25 | 15.52 | 15.22 | 15.48 | 36,533,352 | +0.25(+1.62%) |
Apr 24, 2017 | 15.64 | 15.69 | 15.21 | 15.23 | 36,856,244 | -0.19(-1.26%) |
Apr 21, 2017 | 15.14 | 15.43 | 15.04 | 15.42 | 53,441,136 | +0.37(+2.44%) |
Apr 20, 2017 | 15.25 | 15.55 | 15.00 | 15.06 | 83,475,416 | +0.80(+5.60%) |
Apr 19, 2017 | 14.27 | 14.38 | 14.18 | 14.26 | 22,550,872 | +0.09(+0.64%) |
Apr 18, 2017 | 14.26 | 14.38 | 14.13 | 14.17 | 17,414,426 | -0.18(-1.27%) |
Apr 17, 2017 | 14.18 | 14.36 | 14.09 | 14.35 | 12,836,283 | +0.25(+1.75%) |
Apr 13, 2017 | 14.09 | 14.28 | 13.99 | 14.10 | 15,395,436 | +0.01(+0.04%) |
Apr 12, 2017 | 14.44 | 14.44 | 14.07 | 14.10 | 18,482,688 | -0.25(-1.72%) |
Apr 11, 2017 | 14.42 | 14.45 | 14.12 | 14.34 | 20,323,668 | -0.14(-0.99%) |
Apr 10, 2017 | 14.46 | 14.56 | 14.42 | 14.49 | 18,696,098 | +0.08(+0.53%) |
Apr 07, 2017 | 14.45 | 14.56 | 14.34 | 14.41 | 18,512,010 | -0.09(-0.59%) |
Apr 06, 2017 | 14.37 | 14.56 | 14.34 | 14.49 | 14,421,130 | +0.17(+1.21%) |
Apr 05, 2017 | 14.43 | 14.63 | 14.25 | 14.32 | 16,803,148 | -0.05(-0.32%) |
Apr 04, 2017 | 14.16 | 14.37 | 14.13 | 14.37 | 10,388,100 | +0.21(+1.48%) |
Apr 03, 2017 | 14.18 | 14.29 | 14.09 | 14.16 | 21,343,746 | +0.02(+0.11%) |
Mar 31, 2017 | 14.31 | 14.42 | 14.14 | 14.14 | 20,716,658 | -0.24(-1.67%) |
Mar 30, 2017 | 14.35 | 14.49 | 14.34 | 14.38 | 15,671,630 | +0.02(+0.13%) |
Mar 29, 2017 | 14.33 | 14.37 | 14.24 | 14.36 | 11,484,427 | -0.02(-0.13%) |
Mar 28, 2017 | 14.04 | 14.45 | 14.04 | 14.38 | 28,463,558 | +0.34(+2.45%) |
Mar 27, 2017 | 13.94 | 14.13 | 13.83 | 14.04 | 17,879,870 | -0.03(-0.24%) |
Mar 24, 2017 | 14.05 | 14.22 | 13.99 | 14.07 | 18,902,404 | +0.06(+0.46%) |
Mar 23, 2017 | 14.10 | 14.18 | 13.97 | 14.01 | 19,650,048 | -0.10(-0.73%) |
Mar 22, 2017 | 13.87 | 14.19 | 13.80 | 14.11 | 29,574,492 | +0.25(+1.82%) |
Mar 21, 2017 | 14.29 | 14.29 | 13.80 | 13.86 | 57,029,432 | -0.38(-2.69%) |
Mar 20, 2017 | 14.27 | 14.34 | 14.13 | 14.24 | 22,729,614 | +0.00(+0.00%) |
Mar 17, 2017 | 14.53 | 14.53 | 14.24 | 14.24 | 51,129,920 | -0.22(-1.51%) |
Mar 16, 2017 | 14.55 | 14.61 | 14.42 | 14.46 | 25,037,346 | -0.11(-0.73%) |
Mar 15, 2017 | 14.62 | 14.64 | 14.47 | 14.57 | 28,727,836 | +0.04(+0.25%) |
Mar 14, 2017 | 14.59 | 14.64 | 14.40 | 14.53 | 15,949,098 | -0.08(-0.52%) |
Mar 13, 2017 | 14.55 | 14.71 | 14.54 | 14.61 | 56,587,512 | +0.09(+0.59%) |
Mar 10, 2017 | 14.60 | 14.62 | 14.44 | 14.52 | 23,781,676 | +0.07(+0.46%) |
Mar 09, 2017 | 14.49 | 14.65 | 14.42 | 14.45 | 35,013,424 | -0.02(-0.15%) |
Mar 08, 2017 | 14.68 | 14.79 | 14.44 | 14.48 | 38,829,664 | -0.24(-1.63%) |
Mar 07, 2017 | 15.10 | 15.28 | 14.70 | 14.72 | 58,964,200 | -0.41(-2.71%) |
Mar 06, 2017 | 14.92 | 15.17 | 14.87 | 15.13 | 38,870,380 | +0.09(+0.63%) |
Mar 03, 2017 | 14.74 | 15.08 | 14.65 | 15.03 | 38,285,424 | +0.28(+1.89%) |
Mar 02, 2017 | 14.95 | 14.96 | 14.73 | 14.75 | 27,064,918 | -0.20(-1.32%) |
Mar 01, 2017 | 14.95 | 15.12 | 14.93 | 14.95 | 31,143,590 | +0.20(+1.34%) |
Feb 28, 2017 | 15.02 | 15.07 | 14.69 | 14.75 | 26,441,688 | -0.05(-0.31%) |
Feb 27, 2017 | 14.67 | 14.83 | 14.58 | 14.80 | 28,370,646 | +0.07(+0.47%) |
Feb 24, 2017 | 14.47 | 14.73 | 14.45 | 14.73 | 27,579,100 | +0.23(+1.57%) |
Feb 23, 2017 | 14.70 | 14.74 | 14.39 | 14.50 | 28,085,776 | -0.15(-0.99%) |
Feb 22, 2017 | 14.77 | 14.77 | 14.54 | 14.65 | 27,472,198 | -0.16(-1.06%) |
Feb 21, 2017 | 14.69 | 14.83 | 14.66 | 14.80 | 24,875,594 | +0.11(+0.76%) |
Feb 17, 2017 | 14.69 | 14.69 | 14.69 | 0 | +0.26(+1.78%) | |
Feb 16, 2017 | 14.38 | 14.44 | 13.99 | 14.43 | 58,523,744 | +0.11(+0.74%) |
Feb 15, 2017 | 14.22 | 14.48 | 14.15 | 14.33 | 41,441,340 | -0.20(-1.38%) |
Feb 14, 2017 | 14.42 | 14.59 | 14.41 | 14.53 | 21,144,924 | +0.03(+0.19%) |
Feb 13, 2017 | 14.56 | 14.66 | 14.45 | 14.50 | 22,123,060 | +0.04(+0.29%) |
Feb 10, 2017 | 14.68 | 14.75 | 14.35 | 14.46 | 50,976,484 | +0.01(+0.04%) |
Feb 09, 2017 | 14.56 | 14.57 | 14.39 | 14.45 | 20,182,046 | -0.06(-0.44%) |
Feb 08, 2017 | 14.40 | 14.55 | 14.21 | 14.52 | 28,418,222 | +0.08(+0.59%) |
Feb 07, 2017 | 14.31 | 14.62 | 14.31 | 14.43 | 48,813,080 | +0.13(+0.89%) |
Feb 06, 2017 | 14.09 | 14.30 | 14.09 | 14.30 | 29,331,502 | +0.14(+1.00%) |
Feb 03, 2017 | 13.99 | 14.21 | 13.97 | 14.16 | 28,001,490 | +0.15(+1.04%) |
Feb 02, 2017 | 14.13 | 14.20 | 13.95 | 14.02 | 34,286,460 | -0.24(-1.66%) |
Feb 01, 2017 | 14.09 | 14.28 | 14.05 | 14.25 | 39,017,088 | +0.21(+1.51%) |
Jan 31, 2017 | 14.22 | 14.37 | 13.94 | 14.04 | 59,393,416 | -0.33(-2.32%) |
Jan 30, 2017 | 14.47 | 14.55 | 14.19 | 14.37 | 50,157,688 | -0.17(-1.19%) |
Jan 27, 2017 | 14.78 | 14.78 | 14.43 | 14.55 | 42,335,112 | -0.16(-1.11%) |
Jan 26, 2017 | 14.46 | 14.87 | 14.39 | 14.71 | 60,141,676 | +0.25(+1.70%) |
Jan 25, 2017 | 14.30 | 14.48 | 14.19 | 14.46 | 59,604,080 | +0.33(+2.36%) |
Jan 24, 2017 | 13.89 | 14.30 | 13.88 | 14.13 | 55,587,424 | +0.21(+1.52%) |
Jan 23, 2017 | 13.52 | 13.94 | 13.49 | 13.92 | 77,584,192 | +0.50(+3.74%) |
Jan 20, 2017 | 13.47 | 13.53 | 12.98 | 13.42 | 149,813,056 | -0.36(-2.59%) |
Jan 19, 2017 | 13.08 | 13.80 | 12.91 | 13.77 | 325,407,264 | +2.61(+23.40%) |
Jan 18, 2017 | 11.06 | 11.32 | 10.96 | 11.16 | 67,617,760 | -0.37(-3.18%) |
Jan 17, 2017 | 11.73 | 11.73 | 11.46 | 11.53 | 60,332,576 | -0.21(-1.83%) |
Jan 13, 2017 | 11.74 | 11.74 | 11.74 | 0 | +0.13(+1.09%) | |
Jan 12, 2017 | 11.52 | 11.62 | 11.44 | 11.62 | 26,876,626 | +0.10(+0.89%) |
Jan 11, 2017 | 11.30 | 11.53 | 11.30 | 11.51 | 32,652,594 | +0.19(+1.66%) |
Jan 10, 2017 | 11.17 | 11.37 | 11.13 | 11.33 | 26,972,554 | +0.13(+1.16%) |
Jan 09, 2017 | 11.37 | 11.40 | 11.19 | 11.20 | 24,472,740 | -0.16(-1.41%) |
Jan 06, 2017 | 11.11 | 11.42 | 10.88 | 11.36 | 40,805,732 | +0.16(+1.43%) |
Jan 05, 2017 | 11.02 | 11.31 | 11.02 | 11.20 | 38,271,288 | +0.11(+0.98%) |
Jan 04, 2017 | 10.91 | 11.11 | 10.88 | 11.09 | 23,973,894 | +0.22(+2.06%) |
Jan 03, 2017 | 10.94 | 11.09 | 10.77 | 10.86 | 21,593,356 | -0.01(-0.11%) |
Dec 30, 2016 | 10.87 | 10.87 | 10.87 | 0 | -0.09(-0.83%) | |
Dec 29, 2016 | 11.08 | 11.09 | 10.94 | 10.97 | 11,474,702 | -0.09(-0.79%) |
Dec 28, 2016 | 11.14 | 11.20 | 11.05 | 11.05 | 11,631,687 | -0.10(-0.92%) |
Dec 27, 2016 | 11.14 | 11.20 | 11.09 | 11.16 | 8,671,228 | +0.06(+0.57%) |
Dec 23, 2016 | 11.09 | 11.09 | 11.09 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 11.01 | 11.11 | 10.97 | 11.10 | 16,141,341 | +0.06(+0.52%) |
Dec 21, 2016 | 11.08 | 11.15 | 11.05 | 11.05 | 15,150,783 | -0.04(-0.33%) |
Dec 20, 2016 | 11.02 | 11.09 | 11.00 | 11.08 | 14,065,289 | +0.12(+1.08%) |
Dec 19, 2016 | 10.95 | 10.99 | 10.88 | 10.97 | 14,779,554 | +0.06(+0.53%) |
Dec 16, 2016 | 11.08 | 11.11 | 10.86 | 10.91 | 40,228,764 | -0.19(-1.72%) |
Dec 15, 2016 | 11.02 | 11.20 | 10.93 | 11.10 | 23,268,998 | +0.06(+0.52%) |
Dec 14, 2016 | 11.20 | 11.23 | 11.03 | 11.04 | 25,476,964 | -0.17(-1.51%) |
Dec 13, 2016 | 11.21 | 11.26 | 11.09 | 11.21 | 25,472,308 | +0.01(+0.05%) |
Dec 12, 2016 | 11.28 | 11.31 | 11.08 | 11.20 | 20,462,812 | -0.08(-0.67%) |
Dec 09, 2016 | 11.26 | 11.33 | 11.17 | 11.28 | 18,846,048 | +0.02(+0.13%) |
Dec 08, 2016 | 11.24 | 11.30 | 11.13 | 11.27 | 21,950,092 | +0.03(+0.24%) |
Dec 07, 2016 | 10.90 | 11.24 | 10.85 | 11.24 | 42,135,248 | +0.33(+3.00%) |
Dec 06, 2016 | 10.97 | 11.02 | 10.85 | 10.91 | 42,260,772 | -0.15(-1.31%) |
Dec 05, 2016 | 11.10 | 11.12 | 10.99 | 11.06 | 40,181,292 | +0.02(+0.14%) |
Dec 02, 2016 | 11.10 | 11.10 | 10.95 | 11.04 | 49,752,332 | -0.04(-0.38%) |
Dec 01, 2016 | 10.92 | 11.16 | 10.90 | 11.08 | 39,922,640 | +0.25(+2.26%) |
Nov 30, 2016 | 10.71 | 10.92 | 10.70 | 10.84 | 37,394,444 | +0.31(+2.90%) |
Nov 29, 2016 | 10.48 | 10.65 | 10.44 | 10.53 | 18,332,718 | +0.04(+0.38%) |
Nov 28, 2016 | 10.53 | 10.58 | 10.42 | 10.49 | 22,525,766 | -0.10(-0.97%) |
Nov 25, 2016 | 10.54 | 10.61 | 10.49 | 10.60 | 8,357,307 | +0.08(+0.74%) |
Nov 23, 2016 | 10.52 | 10.52 | 10.52 | 0 | -0.03(-0.26%) | |
Nov 22, 2016 | 10.42 | 10.56 | 10.42 | 10.54 | 29,095,848 | +0.12(+1.18%) |
Nov 21, 2016 | 10.24 | 10.48 | 10.24 | 10.42 | 24,577,752 | +0.18(+1.79%) |
Nov 18, 2016 | 10.20 | 10.28 | 10.18 | 10.24 | 28,958,710 | +0.01(+0.12%) |
Nov 17, 2016 | 10.21 | 10.26 | 10.17 | 10.23 | 36,356,380 | +0.03(+0.27%) |
Nov 16, 2016 | 10.38 | 10.38 | 10.19 | 10.20 | 40,547,956 | -0.20(-1.91%) |
Nov 15, 2016 | 10.43 | 10.47 | 10.23 | 10.40 | 32,149,108 | -0.08(-0.72%) |
Nov 14, 2016 | 10.45 | 10.57 | 10.40 | 10.47 | 36,870,928 | +0.06(+0.58%) |
Nov 11, 2016 | 10.30 | 10.42 | 10.26 | 10.41 | 41,253,840 | +0.02(+0.14%) |
Nov 10, 2016 | 10.26 | 10.46 | 10.22 | 10.40 | 51,714,436 | +0.20(+1.92%) |
Nov 09, 2016 | 9.756 | 10.32 | 9.753 | 10.20 | 78,822,512 | +0.55(+5.64%) |
Nov 08, 2016 | 9.654 | 9.678 | 9.524 | 9.657 | 35,154,048 | +0.01(+0.06%) |
Nov 07, 2016 | 9.425 | 9.657 | 9.425 | 9.651 | 35,210,408 | +0.34(+3.65%) |
Nov 04, 2016 | 9.316 | 9.449 | 9.310 | 9.310 | 31,007,968 | -0.06(-0.67%) |
Nov 03, 2016 | 9.292 | 9.398 | 9.226 | 9.374 | 39,880,504 | +0.12(+1.27%) |
Nov 02, 2016 | 9.193 | 9.300 | 9.163 | 9.256 | 36,064,420 | +0.10(+1.09%) |
Nov 01, 2016 | 9.226 | 9.262 | 9.079 | 9.157 | 21,785,782 | -0.03(-0.33%) |
Oct 31, 2016 | 9.172 | 9.292 | 9.148 | 9.187 | 19,493,122 | +0.07(+0.76%) |
Oct 28, 2016 | 9.100 | 9.238 | 9.036 | 9.118 | 23,204,928 | -0.01(-0.10%) |
Oct 27, 2016 | 9.154 | 9.172 | 9.100 | 9.127 | 19,722,276 | -0.02(-0.23%) |
Oct 26, 2016 | 9.271 | 9.283 | 9.136 | 9.148 | 29,357,184 | -0.14(-1.52%) |
Oct 25, 2016 | 9.130 | 9.340 | 9.082 | 9.289 | 29,790,784 | +0.13(+1.45%) |
Oct 24, 2016 | 9.202 | 9.244 | 9.148 | 9.157 | 29,242,668 | +0.04(+0.40%) |
Oct 21, 2016 | 9.069 | 9.151 | 9.045 | 9.121 | 24,623,736 | -0.02(-0.16%) |
Oct 20, 2016 | 9.283 | 9.316 | 9.100 | 9.136 | 45,471,740 | -0.22(-2.35%) |
Oct 19, 2016 | 9.187 | 9.420 | 9.187 | 9.356 | 20,738,658 | +0.02(+0.16%) |
Oct 18, 2016 | 9.440 | 9.468 | 9.319 | 9.340 | 22,863,646 | +0.00(+0.03%) |
Oct 17, 2016 | 9.343 | 9.395 | 9.280 | 9.337 | 21,875,210 | -0.00(-0.05%) |
Oct 14, 2016 | 9.470 | 9.554 | 9.337 | 9.342 | 32,964,538 | -0.04(-0.40%) |
Oct 13, 2016 | 9.223 | 9.419 | 9.112 | 9.380 | 49,834,792 | +0.28(+3.11%) |
Oct 12, 2016 | 9.163 | 9.166 | 9.066 | 9.097 | 41,077,900 | -0.08(-0.85%) |
Oct 11, 2016 | 9.277 | 9.280 | 9.125 | 9.175 | 32,878,626 | -0.11(-1.17%) |
Oct 10, 2016 | 9.365 | 9.428 | 9.264 | 9.283 | 30,672,770 | -0.07(-0.71%) |
Oct 07, 2016 | 9.325 | 9.380 | 9.280 | 9.350 | 35,175,096 | -0.00(-0.03%) |
Oct 06, 2016 | 9.268 | 9.381 | 9.214 | 9.353 | 44,180,964 | +0.11(+1.14%) |
Oct 05, 2016 | 9.142 | 9.265 | 9.106 | 9.247 | 17,574,128 | +0.16(+1.79%) |
Oct 04, 2016 | 9.178 | 9.232 | 9.079 | 9.085 | 19,471,428 | -0.08(-0.85%) |
Oct 03, 2016 | 9.133 | 9.184 | 9.103 | 9.163 | 14,232,772 | -0.02(-0.23%) |
Sep 30, 2016 | 9.082 | 9.213 | 9.036 | 9.184 | 23,696,228 | +0.15(+1.70%) |
Sep 29, 2016 | 9.051 | 9.103 | 8.970 | 9.030 | 23,734,818 | -0.01(-0.07%) |
Sep 28, 2016 | 8.961 | 9.048 | 8.911 | 9.036 | 14,677,471 | +0.12(+1.32%) |
Sep 27, 2016 | 8.961 | 9.003 | 8.910 | 8.919 | 17,457,206 | -0.03(-0.30%) |
Sep 26, 2016 | 8.862 | 9.011 | 8.850 | 8.946 | 22,862,132 | +0.02(+0.24%) |
Sep 23, 2016 | 8.847 | 8.946 | 8.829 | 8.925 | 16,590,959 | +0.02(+0.24%) |
Sep 22, 2016 | 9.018 | 9.066 | 8.901 | 8.904 | 17,814,042 | -0.04(-0.47%) |
Sep 21, 2016 | 8.805 | 8.961 | 8.795 | 8.946 | 22,155,306 | +0.18(+2.10%) |
Sep 20, 2016 | 8.883 | 8.892 | 8.759 | 8.762 | 19,500,854 | -0.05(-0.58%) |
Sep 19, 2016 | 8.871 | 8.910 | 8.792 | 8.814 | 15,160,628 | -0.02(-0.20%) |
Sep 16, 2016 | 8.771 | 8.854 | 8.693 | 8.832 | 37,274,620 | +0.03(+0.34%) |
Sep 15, 2016 | 8.729 | 8.829 | 8.654 | 8.801 | 31,540,134 | +0.08(+0.97%) |
Sep 14, 2016 | 8.585 | 8.789 | 8.568 | 8.717 | 33,114,562 | +0.11(+1.26%) |
Sep 13, 2016 | 8.585 | 8.696 | 8.555 | 8.609 | 36,031,628 | -0.02(-0.28%) |
Sep 12, 2016 | 8.431 | 8.687 | 8.404 | 8.633 | 35,887,644 | +0.23(+2.80%) |
Sep 09, 2016 | 8.624 | 8.666 | 8.398 | 8.398 | 28,023,482 | -0.32(-3.66%) |
Sep 08, 2016 | 8.636 | 8.726 | 8.600 | 8.717 | 20,071,294 | +0.04(+0.49%) |
Sep 07, 2016 | 8.512 | 8.678 | 8.491 | 8.675 | 26,566,496 | +0.21(+2.45%) |
Sep 06, 2016 | 8.470 | 8.512 | 8.436 | 8.467 | 15,911,510 | -0.01(-0.07%) |
Sep 02, 2016 | 8.512 | 8.473 | 8.473 | 8.473 | 9,871,432 | -0.01(-0.14%) |
Sep 01, 2016 | 8.543 | 8.546 | 8.410 | 8.485 | 13,689,544 | -0.03(-0.35%) |
Aug 31, 2016 | 8.549 | 8.579 | 8.497 | 8.515 | 17,471,404 | -0.06(-0.74%) |
Aug 30, 2016 | 8.549 | 8.597 | 8.527 | 8.579 | 16,608,657 | +0.03(+0.39%) |
Aug 29, 2016 | 8.473 | 8.651 | 8.428 | 8.546 | 22,693,486 | +0.11(+1.32%) |
Aug 26, 2016 | 8.431 | 8.500 | 8.377 | 8.434 | 17,073,796 | +0.04(+0.50%) |
Aug 25, 2016 | 8.521 | 8.524 | 8.383 | 8.392 | 17,373,246 | -0.13(-1.51%) |
Aug 24, 2016 | 8.524 | 8.551 | 8.512 | 8.521 | 14,391,957 | -0.01(-0.18%) |
Aug 23, 2016 | 8.563 | 8.599 | 8.497 | 8.536 | 9,909,007 | +0.02(+0.28%) |
Aug 22, 2016 | 8.554 | 8.554 | 8.479 | 8.512 | 11,152,279 | -0.07(-0.77%) |
Aug 19, 2016 | 8.548 | 8.602 | 8.527 | 8.578 | 15,984,206 | +0.00(+0.00%) |
Aug 18, 2016 | 8.419 | 8.578 | 8.413 | 8.578 | 24,222,164 | +0.15(+1.74%) |
Aug 17, 2016 | 8.362 | 8.434 | 8.322 | 8.431 | 14,069,392 | +0.06(+0.75%) |
Aug 16, 2016 | 8.374 | 8.407 | 8.350 | 8.368 | 12,571,775 | -0.01(-0.14%) |
Aug 15, 2016 | 8.401 | 8.470 | 8.377 | 8.380 | 14,569,795 | -0.01(-0.18%) |
Aug 12, 2016 | 8.365 | 8.416 | 8.340 | 8.395 | 11,514,409 | -0.01(-0.07%) |
Aug 11, 2016 | 8.377 | 8.454 | 8.362 | 8.401 | 15,523,714 | +0.02(+0.29%) |
Aug 10, 2016 | 8.476 | 8.482 | 8.359 | 8.377 | 11,541,672 | -0.08(-0.92%) |
Aug 09, 2016 | 8.545 | 8.566 | 8.440 | 8.455 | 11,709,703 | -0.07(-0.77%) |
Aug 08, 2016 | 8.539 | 8.641 | 8.512 | 8.521 | 16,129,924 | -0.04(-0.52%) |
Aug 05, 2016 | 8.464 | 8.593 | 8.413 | 8.566 | 16,320,325 | +0.17(+2.07%) |
Aug 04, 2016 | 8.380 | 8.434 | 8.347 | 8.392 | 13,034,770 | -0.04(-0.53%) |
Aug 03, 2016 | 8.302 | 8.461 | 8.282 | 8.437 | 18,867,892 | +0.16(+1.95%) |
Aug 02, 2016 | 8.335 | 8.383 | 8.216 | 8.276 | 19,725,554 | -0.12(-1.43%) |
Aug 01, 2016 | 8.476 | 8.509 | 8.377 | 8.395 | 16,296,404 | -0.08(-0.95%) |
Jul 29, 2016 | 8.473 | 8.506 | 8.415 | 8.476 | 13,237,599 | -0.01(-0.07%) |
Jul 28, 2016 | 8.416 | 8.533 | 8.386 | 8.482 | 15,842,196 | +0.04(+0.50%) |
Jul 27, 2016 | 8.608 | 8.623 | 8.386 | 8.440 | 31,925,414 | -0.15(-1.78%) |
Jul 26, 2016 | 8.488 | 8.599 | 8.479 | 8.593 | 17,172,912 | +0.10(+1.23%) |
Jul 25, 2016 | 8.509 | 8.530 | 8.437 | 8.488 | 16,930,040 | -0.03(-0.39%) |
Jul 22, 2016 | 8.500 | 8.530 | 8.461 | 8.521 | 13,985,317 | +0.04(+0.49%) |
Jul 21, 2016 | 8.497 | 8.566 | 8.443 | 8.479 | 15,897,689 | -0.08(-0.98%) |
Jul 20, 2016 | 8.491 | 8.572 | 8.413 | 8.563 | 20,319,898 | +0.10(+1.13%) |
Jul 19, 2016 | 8.455 | 8.498 | 8.408 | 8.467 | 21,120,362 | -0.05(-0.60%) |
Jul 18, 2016 | 8.575 | 8.578 | 8.488 | 8.518 | 23,220,926 | -0.01(-0.18%) |
Jul 15, 2016 | 8.691 | 8.700 | 8.491 | 8.533 | 29,643,254 | -0.16(-1.82%) |
Jul 14, 2016 | 8.461 | 8.799 | 8.380 | 8.691 | 63,551,872 | +0.25(+2.98%) |
Jul 13, 2016 | 8.129 | 8.527 | 8.006 | 8.440 | 73,269,248 | +0.36(+4.40%) |
Jul 12, 2016 | 8.072 | 8.132 | 8.018 | 8.084 | 29,547,318 | +0.10(+1.31%) |
Jul 11, 2016 | 7.937 | 8.045 | 7.931 | 7.979 | 24,852,486 | +0.04(+0.53%) |
Jul 08, 2016 | 7.845 | 7.988 | 7.743 | 7.937 | 33,035,172 | +0.19(+2.51%) |
Jul 07, 2016 | 7.752 | 7.851 | 7.719 | 7.743 | 14,817,424 | +0.06(+0.82%) |
Jul 05, 2016 | 7.791 | 7.818 | 7.638 | 7.680 | 22,457,208 | -0.16(-2.06%) |