Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.88 | 10.88 | 10.88 | 0 | -0.09(-0.83%) | |
Dec 29, 2016 | 11.08 | 11.09 | 10.95 | 10.97 | 11,473,324 | -0.09(-0.79%) |
Dec 28, 2016 | 11.15 | 11.20 | 11.05 | 11.05 | 11,630,290 | -0.10(-0.92%) |
Dec 27, 2016 | 11.14 | 11.20 | 11.09 | 11.16 | 8,670,187 | +0.06(+0.57%) |
Dec 23, 2016 | 11.09 | 11.09 | 11.09 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 11.02 | 11.11 | 10.97 | 11.11 | 16,139,403 | +0.06(+0.52%) |
Dec 21, 2016 | 11.08 | 11.15 | 11.05 | 11.05 | 15,148,963 | -0.04(-0.33%) |
Dec 20, 2016 | 11.02 | 11.09 | 11.01 | 11.08 | 14,063,600 | +0.12(+1.08%) |
Dec 19, 2016 | 10.95 | 10.99 | 10.88 | 10.97 | 14,777,779 | +0.06(+0.53%) |
Dec 16, 2016 | 11.08 | 11.11 | 10.86 | 10.91 | 40,223,932 | -0.19(-1.72%) |
Dec 15, 2016 | 11.02 | 11.20 | 10.93 | 11.10 | 23,266,202 | +0.06(+0.52%) |
Dec 14, 2016 | 11.20 | 11.23 | 11.03 | 11.04 | 25,473,902 | -0.17(-1.51%) |
Dec 13, 2016 | 11.21 | 11.26 | 11.09 | 11.21 | 25,469,248 | +0.01(+0.05%) |
Dec 12, 2016 | 11.28 | 11.31 | 11.08 | 11.21 | 20,460,354 | -0.08(-0.67%) |
Dec 09, 2016 | 11.26 | 11.33 | 11.18 | 11.28 | 18,843,784 | +0.02(+0.13%) |
Dec 08, 2016 | 11.24 | 11.30 | 11.13 | 11.27 | 21,947,456 | +0.03(+0.24%) |
Dec 07, 2016 | 10.91 | 11.25 | 10.85 | 11.24 | 42,130,188 | +0.33(+3.00%) |
Dec 06, 2016 | 10.97 | 11.02 | 10.85 | 10.91 | 42,255,696 | -0.15(-1.31%) |
Dec 05, 2016 | 11.11 | 11.12 | 10.99 | 11.06 | 40,176,464 | +0.02(+0.14%) |
Dec 02, 2016 | 11.10 | 11.11 | 10.95 | 11.04 | 49,746,356 | -0.04(-0.38%) |
Dec 01, 2016 | 10.92 | 11.16 | 10.91 | 11.08 | 39,917,844 | +0.25(+2.26%) |
Nov 30, 2016 | 10.71 | 10.92 | 10.70 | 10.84 | 37,389,952 | +0.31(+2.90%) |
Nov 29, 2016 | 10.49 | 10.65 | 10.44 | 10.53 | 18,330,516 | +0.04(+0.37%) |
Nov 28, 2016 | 10.53 | 10.58 | 10.42 | 10.49 | 22,523,060 | -0.10(-0.97%) |
Nov 25, 2016 | 10.54 | 10.61 | 10.49 | 10.60 | 8,356,301 | +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 | 10.55 | 29,092,348 | +0.12(+1.18%) |
Nov 21, 2016 | 10.24 | 10.48 | 10.24 | 10.42 | 24,574,794 | +0.18(+1.79%) |
Nov 18, 2016 | 10.21 | 10.28 | 10.18 | 10.24 | 28,955,226 | +0.01(+0.12%) |
Nov 17, 2016 | 10.21 | 10.27 | 10.18 | 10.23 | 36,352,004 | +0.03(+0.27%) |
Nov 16, 2016 | 10.38 | 10.38 | 10.19 | 10.20 | 40,543,076 | -0.20(-1.91%) |
Nov 15, 2016 | 10.43 | 10.47 | 10.23 | 10.40 | 32,145,240 | -0.08(-0.72%) |
Nov 14, 2016 | 10.46 | 10.58 | 10.40 | 10.47 | 36,866,492 | +0.06(+0.58%) |
Nov 11, 2016 | 10.30 | 10.42 | 10.26 | 10.41 | 41,248,876 | +0.02(+0.15%) |
Nov 10, 2016 | 10.26 | 10.46 | 10.22 | 10.40 | 51,708,212 | +0.20(+1.92%) |
Nov 09, 2016 | 9.757 | 10.32 | 9.754 | 10.20 | 78,813,024 | +0.55(+5.64%) |
Nov 08, 2016 | 9.655 | 9.679 | 9.525 | 9.658 | 35,149,816 | +0.01(+0.06%) |
Nov 07, 2016 | 9.426 | 9.658 | 9.426 | 9.652 | 35,206,172 | +0.34(+3.65%) |
Nov 04, 2016 | 9.318 | 9.450 | 9.311 | 9.311 | 31,004,238 | -0.06(-0.67%) |
Nov 03, 2016 | 9.293 | 9.399 | 9.227 | 9.375 | 39,875,704 | +0.12(+1.27%) |
Nov 02, 2016 | 9.194 | 9.301 | 9.164 | 9.257 | 36,060,080 | +0.10(+1.09%) |
Nov 01, 2016 | 9.227 | 9.263 | 9.080 | 9.158 | 21,783,160 | -0.03(-0.33%) |
Oct 31, 2016 | 9.173 | 9.293 | 9.149 | 9.188 | 19,490,776 | +0.07(+0.76%) |
Oct 28, 2016 | 9.101 | 9.239 | 9.037 | 9.119 | 23,202,136 | -0.01(-0.10%) |
Oct 27, 2016 | 9.155 | 9.173 | 9.101 | 9.128 | 19,719,902 | -0.02(-0.23%) |
Oct 26, 2016 | 9.272 | 9.284 | 9.137 | 9.149 | 29,353,652 | -0.14(-1.52%) |
Oct 25, 2016 | 9.131 | 9.342 | 9.083 | 9.290 | 29,787,200 | +0.13(+1.45%) |
Oct 24, 2016 | 9.203 | 9.245 | 9.149 | 9.158 | 29,239,150 | +0.04(+0.40%) |
Oct 21, 2016 | 9.071 | 9.152 | 9.046 | 9.122 | 24,620,772 | -0.02(-0.16%) |
Oct 20, 2016 | 9.284 | 9.318 | 9.101 | 9.137 | 45,466,268 | -0.22(-2.35%) |
Oct 19, 2016 | 9.188 | 9.421 | 9.188 | 9.357 | 20,736,162 | +0.02(+0.16%) |
Oct 18, 2016 | 9.441 | 9.470 | 9.321 | 9.342 | 22,860,894 | +0.00(+0.03%) |
Oct 17, 2016 | 9.345 | 9.396 | 9.281 | 9.339 | 21,872,578 | -0.00(-0.05%) |
Oct 14, 2016 | 9.471 | 9.555 | 9.339 | 9.343 | 32,960,570 | -0.04(-0.40%) |
Oct 13, 2016 | 9.224 | 9.420 | 9.113 | 9.381 | 49,828,796 | +0.28(+3.11%) |
Oct 12, 2016 | 9.164 | 9.167 | 9.068 | 9.098 | 41,072,960 | -0.08(-0.85%) |
Oct 11, 2016 | 9.278 | 9.281 | 9.126 | 9.176 | 32,874,668 | -0.11(-1.17%) |
Oct 10, 2016 | 9.366 | 9.429 | 9.265 | 9.284 | 30,669,080 | -0.07(-0.71%) |
Oct 07, 2016 | 9.327 | 9.381 | 9.281 | 9.351 | 35,170,864 | -0.00(-0.03%) |
Oct 06, 2016 | 9.269 | 9.382 | 9.215 | 9.354 | 44,175,648 | +0.11(+1.14%) |
Oct 05, 2016 | 9.143 | 9.266 | 9.107 | 9.248 | 17,572,012 | +0.16(+1.79%) |
Oct 04, 2016 | 9.179 | 9.233 | 9.080 | 9.086 | 19,469,086 | -0.08(-0.85%) |
Oct 03, 2016 | 9.134 | 9.185 | 9.104 | 9.164 | 14,231,059 | -0.02(-0.23%) |
Sep 30, 2016 | 9.083 | 9.214 | 9.037 | 9.185 | 23,693,376 | +0.15(+1.70%) |
Sep 29, 2016 | 9.053 | 9.104 | 8.971 | 9.031 | 23,731,962 | -0.01(-0.07%) |
Sep 28, 2016 | 8.962 | 9.049 | 8.912 | 9.037 | 14,675,705 | +0.12(+1.32%) |
Sep 27, 2016 | 8.962 | 9.004 | 8.911 | 8.920 | 17,455,106 | -0.03(-0.30%) |
Sep 26, 2016 | 8.863 | 9.012 | 8.851 | 8.947 | 22,859,380 | +0.02(+0.24%) |
Sep 23, 2016 | 8.848 | 8.947 | 8.830 | 8.926 | 16,588,963 | +0.02(+0.24%) |
Sep 22, 2016 | 9.019 | 9.068 | 8.902 | 8.905 | 17,811,898 | -0.04(-0.47%) |
Sep 21, 2016 | 8.806 | 8.962 | 8.797 | 8.947 | 22,152,640 | +0.18(+2.10%) |
Sep 20, 2016 | 8.884 | 8.893 | 8.760 | 8.763 | 19,498,506 | -0.05(-0.58%) |
Sep 19, 2016 | 8.872 | 8.911 | 8.794 | 8.815 | 15,158,804 | -0.02(-0.20%) |
Sep 16, 2016 | 8.772 | 8.855 | 8.694 | 8.833 | 37,270,136 | +0.03(+0.34%) |
Sep 15, 2016 | 8.730 | 8.830 | 8.655 | 8.803 | 31,536,338 | +0.08(+0.97%) |
Sep 14, 2016 | 8.586 | 8.790 | 8.569 | 8.718 | 33,110,576 | +0.11(+1.26%) |
Sep 13, 2016 | 8.586 | 8.697 | 8.556 | 8.610 | 36,027,292 | -0.02(-0.28%) |
Sep 12, 2016 | 8.432 | 8.688 | 8.405 | 8.634 | 35,883,324 | +0.23(+2.80%) |
Sep 09, 2016 | 8.625 | 8.667 | 8.399 | 8.399 | 28,020,108 | -0.32(-3.66%) |
Sep 08, 2016 | 8.637 | 8.727 | 8.601 | 8.718 | 20,068,878 | +0.04(+0.49%) |
Sep 07, 2016 | 8.513 | 8.679 | 8.492 | 8.676 | 26,563,298 | +0.21(+2.45%) |
Sep 06, 2016 | 8.471 | 8.513 | 8.437 | 8.468 | 15,909,595 | -0.01(-0.07%) |
Sep 02, 2016 | 8.513 | 8.474 | 8.474 | 8.474 | 9,870,244 | -0.01(-0.14%) |
Sep 01, 2016 | 8.544 | 8.547 | 8.411 | 8.486 | 13,687,897 | -0.03(-0.35%) |
Aug 31, 2016 | 8.550 | 8.580 | 8.498 | 8.516 | 17,469,302 | -0.06(-0.74%) |
Aug 30, 2016 | 8.550 | 8.598 | 8.528 | 8.580 | 16,606,658 | +0.03(+0.39%) |
Aug 29, 2016 | 8.474 | 8.652 | 8.429 | 8.547 | 22,690,756 | +0.11(+1.32%) |
Aug 26, 2016 | 8.432 | 8.501 | 8.378 | 8.435 | 17,071,742 | +0.04(+0.50%) |
Aug 25, 2016 | 8.522 | 8.525 | 8.384 | 8.393 | 17,371,156 | -0.13(-1.51%) |
Aug 24, 2016 | 8.525 | 8.552 | 8.513 | 8.522 | 14,390,226 | -0.01(-0.18%) |
Aug 23, 2016 | 8.564 | 8.600 | 8.498 | 8.537 | 9,907,815 | +0.02(+0.28%) |
Aug 22, 2016 | 8.555 | 8.555 | 8.480 | 8.513 | 11,150,938 | -0.07(-0.77%) |
Aug 19, 2016 | 8.549 | 8.603 | 8.528 | 8.579 | 15,982,283 | +0.00(+0.00%) |
Aug 18, 2016 | 8.420 | 8.579 | 8.414 | 8.579 | 24,219,250 | +0.15(+1.74%) |
Aug 17, 2016 | 8.363 | 8.435 | 8.323 | 8.432 | 14,067,699 | +0.06(+0.75%) |
Aug 16, 2016 | 8.375 | 8.408 | 8.351 | 8.369 | 12,570,262 | -0.01(-0.14%) |
Aug 15, 2016 | 8.402 | 8.471 | 8.378 | 8.381 | 14,568,042 | -0.01(-0.18%) |
Aug 12, 2016 | 8.366 | 8.417 | 8.341 | 8.396 | 11,513,023 | -0.01(-0.07%) |
Aug 11, 2016 | 8.378 | 8.455 | 8.363 | 8.402 | 15,521,847 | +0.02(+0.29%) |
Aug 10, 2016 | 8.477 | 8.483 | 8.360 | 8.378 | 11,540,284 | -0.08(-0.92%) |
Aug 09, 2016 | 8.546 | 8.567 | 8.441 | 8.456 | 11,708,295 | -0.07(-0.77%) |
Aug 08, 2016 | 8.540 | 8.642 | 8.513 | 8.522 | 16,127,983 | -0.04(-0.52%) |
Aug 05, 2016 | 8.465 | 8.594 | 8.414 | 8.567 | 16,318,362 | +0.17(+2.07%) |
Aug 04, 2016 | 8.381 | 8.435 | 8.348 | 8.393 | 13,033,202 | -0.04(-0.53%) |
Aug 03, 2016 | 8.303 | 8.462 | 8.283 | 8.438 | 18,865,622 | +0.16(+1.95%) |
Aug 02, 2016 | 8.336 | 8.384 | 8.217 | 8.277 | 19,723,180 | -0.12(-1.43%) |
Aug 01, 2016 | 8.477 | 8.510 | 8.378 | 8.396 | 16,294,443 | -0.08(-0.95%) |
Jul 29, 2016 | 8.474 | 8.507 | 8.416 | 8.477 | 13,236,006 | -0.01(-0.07%) |
Jul 28, 2016 | 8.417 | 8.534 | 8.387 | 8.483 | 15,840,290 | +0.04(+0.50%) |
Jul 27, 2016 | 8.609 | 8.624 | 8.387 | 8.441 | 31,921,572 | -0.15(-1.78%) |
Jul 26, 2016 | 8.489 | 8.600 | 8.480 | 8.594 | 17,170,844 | +0.10(+1.23%) |
Jul 25, 2016 | 8.510 | 8.531 | 8.438 | 8.489 | 16,928,004 | -0.03(-0.39%) |
Jul 22, 2016 | 8.501 | 8.531 | 8.462 | 8.522 | 13,983,635 | +0.04(+0.49%) |
Jul 21, 2016 | 8.498 | 8.567 | 8.444 | 8.480 | 15,895,776 | -0.08(-0.98%) |
Jul 20, 2016 | 8.492 | 8.573 | 8.414 | 8.564 | 20,317,454 | +0.10(+1.13%) |
Jul 19, 2016 | 8.456 | 8.499 | 8.409 | 8.468 | 21,117,822 | -0.05(-0.60%) |
Jul 18, 2016 | 8.576 | 8.579 | 8.489 | 8.519 | 23,218,134 | -0.01(-0.18%) |
Jul 15, 2016 | 8.692 | 8.701 | 8.492 | 8.534 | 29,639,688 | -0.16(-1.82%) |
Jul 14, 2016 | 8.462 | 8.800 | 8.381 | 8.692 | 63,544,224 | +0.25(+2.98%) |
Jul 13, 2016 | 8.130 | 8.528 | 8.007 | 8.441 | 73,260,432 | +0.36(+4.40%) |
Jul 12, 2016 | 8.073 | 8.133 | 8.019 | 8.085 | 29,543,764 | +0.10(+1.31%) |
Jul 11, 2016 | 7.938 | 8.046 | 7.932 | 7.980 | 24,849,496 | +0.04(+0.53%) |
Jul 08, 2016 | 7.846 | 7.989 | 7.744 | 7.938 | 33,031,196 | +0.19(+2.51%) |
Jul 07, 2016 | 7.753 | 7.852 | 7.720 | 7.744 | 14,815,642 | +0.06(+0.82%) |
Jul 05, 2016 | 7.792 | 7.819 | 7.639 | 7.681 | 22,454,506 | -0.16(-2.06%) |
Jul 01, 2016 | 7.813 | 7.843 | 7.843 | 7.843 | 16,186,164 | +0.04(+0.50%) |
Jun 30, 2016 | 7.699 | 7.804 | 7.555 | 7.804 | 27,006,212 | +0.12(+1.56%) |
Jun 29, 2016 | 7.594 | 7.698 | 7.561 | 7.684 | 21,338,482 | +0.17(+2.31%) |
Jun 28, 2016 | 7.406 | 7.521 | 7.370 | 7.511 | 28,401,976 | +0.19(+2.53%) |
Jun 27, 2016 | 7.603 | 7.654 | 7.310 | 7.325 | 33,772,932 | -0.37(-4.75%) |
Jun 24, 2016 | 7.741 | 7.882 | 7.633 | 7.690 | 45,064,560 | -0.39(-4.81%) |
Jun 23, 2016 | 8.028 | 8.094 | 8.016 | 8.079 | 12,744,777 | +0.13(+1.69%) |
Jun 22, 2016 | 7.989 | 8.024 | 7.932 | 7.944 | 16,967,386 | -0.02(-0.30%) |
Jun 21, 2016 | 7.998 | 8.030 | 7.885 | 7.968 | 25,479,400 | -0.11(-1.37%) |
Jun 20, 2016 | 8.103 | 8.202 | 8.079 | 8.079 | 21,763,016 | +0.07(+0.93%) |
Jun 17, 2016 | 7.914 | 8.043 | 7.885 | 8.004 | 29,103,142 | +0.10(+1.21%) |
Jun 16, 2016 | 7.828 | 7.920 | 7.735 | 7.909 | 18,824,446 | +0.01(+0.15%) |
Jun 15, 2016 | 7.938 | 8.022 | 7.888 | 7.897 | 18,712,730 | +0.00(+0.00%) |
Jun 14, 2016 | 7.941 | 8.034 | 7.852 | 7.897 | 19,645,694 | -0.06(-0.75%) |
Jun 13, 2016 | 8.007 | 8.070 | 7.947 | 7.956 | 21,693,994 | -0.06(-0.71%) |
Jun 10, 2016 | 7.983 | 8.055 | 7.961 | 8.013 | 14,701,373 | -0.08(-1.00%) |
Jun 09, 2016 | 8.061 | 8.115 | 7.962 | 8.094 | 17,525,394 | +0.01(+0.19%) |
Jun 08, 2016 | 7.917 | 8.157 | 7.891 | 8.079 | 25,460,438 | +0.16(+2.00%) |
Jun 07, 2016 | 7.992 | 8.010 | 7.891 | 7.920 | 22,089,520 | -0.01(-0.11%) |
Jun 06, 2016 | 7.986 | 8.019 | 7.852 | 7.929 | 26,292,696 | -0.04(-0.53%) |
Jun 03, 2016 | 7.906 | 8.004 | 7.837 | 7.971 | 16,232,724 | +0.07(+0.83%) |
Jun 02, 2016 | 7.798 | 7.917 | 7.798 | 7.906 | 17,288,850 | +0.06(+0.76%) |
Jun 01, 2016 | 7.834 | 7.864 | 7.741 | 7.846 | 19,824,092 | -0.06(-0.79%) |
May 31, 2016 | 7.780 | 7.947 | 7.756 | 7.909 | 28,833,850 | +0.16(+2.09%) |
May 27, 2016 | 7.729 | 7.747 | 7.747 | 7.747 | 20,067,528 | +0.03(+0.43%) |
May 26, 2016 | 7.657 | 7.762 | 7.651 | 7.714 | 12,819,730 | +0.04(+0.51%) |
May 25, 2016 | 7.583 | 7.696 | 7.577 | 7.675 | 17,065,662 | +0.11(+1.45%) |
May 24, 2016 | 7.601 | 7.660 | 7.503 | 7.565 | 28,690,256 | -0.04(-0.47%) |
May 23, 2016 | 7.639 | 7.687 | 7.592 | 7.601 | 15,827,233 | -0.07(-0.93%) |
May 20, 2016 | 7.598 | 7.730 | 7.595 | 7.672 | 18,613,096 | +0.08(+1.06%) |
May 19, 2016 | 7.541 | 7.639 | 7.504 | 7.592 | 22,355,762 | -0.06(-0.78%) |
May 18, 2016 | 7.506 | 7.717 | 7.503 | 7.651 | 28,121,984 | +0.10(+1.30%) |
May 17, 2016 | 7.464 | 7.693 | 7.445 | 7.553 | 30,612,258 | +0.06(+0.75%) |
May 16, 2016 | 7.467 | 7.558 | 7.464 | 7.497 | 20,475,468 | +0.03(+0.44%) |
May 13, 2016 | 7.568 | 7.616 | 7.408 | 7.464 | 29,685,764 | -0.12(-1.64%) |
May 12, 2016 | 7.717 | 7.743 | 7.535 | 7.589 | 27,056,064 | -0.10(-1.35%) |
May 11, 2016 | 7.836 | 7.842 | 7.693 | 7.693 | 14,910,697 | -0.14(-1.82%) |
May 10, 2016 | 7.693 | 7.871 | 7.693 | 7.836 | 20,551,778 | +0.15(+2.01%) |
May 09, 2016 | 7.779 | 7.779 | 7.631 | 7.681 | 18,859,836 | -0.09(-1.18%) |
May 06, 2016 | 7.702 | 7.815 | 7.678 | 7.773 | 15,926,277 | +0.04(+0.46%) |
May 05, 2016 | 7.785 | 7.874 | 7.726 | 7.738 | 22,147,302 | -0.04(-0.50%) |
May 04, 2016 | 7.868 | 7.910 | 7.735 | 7.776 | 20,035,318 | -0.11(-1.39%) |
May 03, 2016 | 7.963 | 8.005 | 7.800 | 7.886 | 32,485,426 | -0.25(-3.07%) |
May 02, 2016 | 8.103 | 8.183 | 8.005 | 8.136 | 23,067,892 | +0.03(+0.40%) |
Apr 29, 2016 | 8.035 | 8.130 | 7.969 | 8.103 | 35,464,664 | -0.03(-0.37%) |
Apr 28, 2016 | 8.201 | 8.302 | 8.115 | 8.133 | 25,906,118 | -0.14(-1.65%) |
Apr 27, 2016 | 8.186 | 8.311 | 8.148 | 8.269 | 22,059,014 | +0.05(+0.65%) |
Apr 26, 2016 | 8.052 | 8.231 | 8.052 | 8.216 | 27,193,998 | +0.15(+1.88%) |
Apr 25, 2016 | 8.142 | 8.210 | 7.996 | 8.064 | 21,993,296 | -0.12(-1.42%) |
Apr 22, 2016 | 8.023 | 8.207 | 8.023 | 8.180 | 42,460,640 | +0.22(+2.72%) |
Apr 21, 2016 | 7.895 | 8.048 | 7.874 | 7.963 | 23,221,860 | +0.08(+1.06%) |
Apr 20, 2016 | 7.856 | 7.925 | 7.803 | 7.880 | 23,413,222 | +0.03(+0.42%) |
Apr 19, 2016 | 7.806 | 7.954 | 7.761 | 7.847 | 27,346,004 | +0.10(+1.30%) |
Apr 18, 2016 | 7.648 | 7.806 | 7.610 | 7.746 | 19,801,848 | +0.04(+0.54%) |
Apr 15, 2016 | 7.830 | 7.856 | 7.662 | 7.705 | 25,114,050 | -0.06(-0.80%) |
Apr 14, 2016 | 7.853 | 7.853 | 7.660 | 7.767 | 29,074,152 | +0.03(+0.42%) |
Apr 13, 2016 | 7.696 | 7.821 | 7.449 | 7.735 | 57,924,284 | +0.31(+4.16%) |
Apr 12, 2016 | 7.324 | 7.464 | 7.298 | 7.426 | 36,268,156 | +0.14(+1.88%) |
Apr 11, 2016 | 7.348 | 7.420 | 7.238 | 7.289 | 40,124,208 | -0.08(-1.09%) |
Apr 08, 2016 | 7.390 | 7.512 | 7.327 | 7.369 | 31,498,536 | +0.05(+0.73%) |
Apr 07, 2016 | 7.327 | 7.393 | 7.268 | 7.316 | 29,988,996 | -0.07(-0.93%) |
Apr 06, 2016 | 7.431 | 7.446 | 7.268 | 7.384 | 34,483,376 | -0.06(-0.80%) |
Apr 05, 2016 | 7.434 | 7.491 | 7.344 | 7.443 | 30,586,176 | -0.03(-0.44%) |
Apr 04, 2016 | 7.586 | 7.645 | 7.437 | 7.476 | 64,599,828 | -0.14(-1.80%) |
Apr 01, 2016 | 7.619 | 7.639 | 7.479 | 7.613 | 36,348,788 | -0.04(-0.50%) |
Mar 31, 2016 | 7.743 | 7.809 | 7.631 | 7.651 | 31,674,550 | -0.16(-2.09%) |
Mar 30, 2016 | 7.729 | 7.862 | 7.705 | 7.815 | 21,989,994 | +0.12(+1.58%) |
Mar 29, 2016 | 7.547 | 7.723 | 7.437 | 7.693 | 20,227,116 | +0.08(+1.05%) |
Mar 28, 2016 | 7.738 | 7.770 | 7.556 | 7.613 | 18,863,316 | -0.16(-2.10%) |
Mar 24, 2016 | 7.657 | 7.776 | 7.776 | 7.776 | 14,544,347 | +0.09(+1.20%) |
Mar 23, 2016 | 7.830 | 7.836 | 7.669 | 7.684 | 21,490,870 | -0.15(-1.93%) |
Mar 22, 2016 | 7.853 | 7.901 | 7.818 | 7.836 | 16,735,409 | -0.09(-1.09%) |
Mar 21, 2016 | 8.041 | 8.064 | 7.853 | 7.922 | 16,221,294 | -0.11(-1.33%) |
Mar 18, 2016 | 7.981 | 8.103 | 7.931 | 8.029 | 45,502,736 | +0.10(+1.24%) |
Mar 17, 2016 | 7.797 | 7.960 | 7.764 | 7.931 | 21,617,840 | +0.15(+1.95%) |
Mar 16, 2016 | 7.690 | 7.815 | 7.651 | 7.779 | 17,446,014 | +0.07(+0.89%) |
Mar 15, 2016 | 7.717 | 7.729 | 7.610 | 7.711 | 24,180,280 | -0.07(-0.88%) |
Mar 14, 2016 | 7.782 | 7.847 | 7.720 | 7.779 | 36,344,112 | +0.02(+0.31%) |
Mar 11, 2016 | 7.610 | 7.779 | 7.577 | 7.755 | 29,387,642 | +0.24(+3.20%) |
Mar 10, 2016 | 7.509 | 7.628 | 7.384 | 7.515 | 29,327,908 | +0.06(+0.84%) |
Mar 09, 2016 | 7.351 | 7.482 | 7.338 | 7.452 | 27,937,912 | +0.11(+1.54%) |
Mar 08, 2016 | 7.503 | 7.530 | 7.330 | 7.339 | 26,114,394 | -0.25(-3.29%) |
Mar 07, 2016 | 7.491 | 7.629 | 7.443 | 7.589 | 25,939,076 | +0.09(+1.23%) |
Mar 04, 2016 | 7.446 | 7.518 | 7.387 | 7.497 | 35,091,340 | +0.10(+1.33%) |
Mar 03, 2016 | 7.295 | 7.443 | 7.265 | 7.399 | 91,053,288 | +0.10(+1.43%) |
Mar 02, 2016 | 7.470 | 7.494 | 7.280 | 7.295 | 87,829,504 | -0.03(-0.37%) |
Mar 01, 2016 | 7.265 | 7.415 | 7.209 | 7.322 | 46,578,644 | +0.15(+2.07%) |
Feb 29, 2016 | 7.209 | 7.280 | 7.134 | 7.173 | 29,026,854 | -0.05(-0.70%) |
Feb 26, 2016 | 7.280 | 7.372 | 7.212 | 7.223 | 28,238,434 | -0.01(-0.21%) |
Feb 25, 2016 | 7.256 | 7.338 | 7.146 | 7.238 | 22,943,756 | +0.01(+0.21%) |
Feb 24, 2016 | 7.082 | 7.282 | 6.955 | 7.223 | 30,969,040 | +0.03(+0.45%) |
Feb 23, 2016 | 7.333 | 7.462 | 7.184 | 7.191 | 30,520,108 | -0.27(-3.64%) |
Feb 22, 2016 | 7.504 | 7.583 | 7.436 | 7.462 | 33,072,072 | +0.23(+3.22%) |
Feb 19, 2016 | 7.268 | 7.347 | 7.200 | 7.229 | 110,833,784 | -0.09(-1.25%) |
Feb 18, 2016 | 7.321 | 7.397 | 7.241 | 7.321 | 30,741,594 | -0.00(-0.04%) |
Feb 17, 2016 | 7.188 | 7.427 | 7.005 | 7.324 | 42,789,508 | +0.02(+0.28%) |
Feb 16, 2016 | 7.309 | 7.371 | 7.070 | 7.303 | 38,004,916 | +0.17(+2.36%) |
Feb 12, 2016 | 6.864 | 7.135 | 7.135 | 7.135 | 27,893,356 | +0.23(+3.33%) |
Feb 11, 2016 | 6.976 | 7.061 | 6.794 | 6.905 | 27,832,242 | -0.21(-2.98%) |
Feb 10, 2016 | 7.085 | 7.188 | 7.032 | 7.117 | 41,504,168 | +0.07(+1.05%) |
Feb 09, 2016 | 6.654 | 7.058 | 6.654 | 7.044 | 57,091,748 | +0.26(+3.78%) |
Feb 08, 2016 | 6.678 | 6.802 | 6.572 | 6.787 | 38,334,524 | +0.05(+0.79%) |
Feb 05, 2016 | 6.796 | 6.858 | 6.684 | 6.734 | 22,460,316 | -0.06(-0.95%) |
Feb 04, 2016 | 6.592 | 6.915 | 6.592 | 6.799 | 35,217,316 | +0.20(+3.09%) |
Feb 03, 2016 | 6.589 | 6.645 | 6.383 | 6.595 | 24,743,334 | +0.10(+1.50%) |
Feb 02, 2016 | 6.669 | 6.690 | 6.448 | 6.498 | 23,689,342 | -0.24(-3.63%) |
Feb 01, 2016 | 6.666 | 6.781 | 6.600 | 6.743 | 28,663,306 | -0.05(-0.70%) |
Jan 29, 2016 | 6.651 | 6.791 | 6.645 | 6.790 | 28,857,622 | +0.19(+2.91%) |
Jan 28, 2016 | 6.569 | 6.642 | 6.498 | 6.598 | 21,324,372 | +0.12(+1.82%) |
Jan 27, 2016 | 6.578 | 6.685 | 6.429 | 6.480 | 32,928,364 | -0.09(-1.35%) |
Jan 26, 2016 | 6.533 | 6.586 | 6.492 | 6.569 | 31,233,106 | +0.09(+1.37%) |
Jan 25, 2016 | 6.592 | 6.642 | 6.462 | 6.480 | 19,017,506 | -0.13(-2.01%) |
Jan 22, 2016 | 6.760 | 6.849 | 6.526 | 6.613 | 32,046,852 | +0.02(+0.27%) |
Jan 21, 2016 | 6.489 | 6.726 | 6.389 | 6.595 | 36,299,308 | +0.02(+0.31%) |
Jan 20, 2016 | 6.575 | 6.660 | 6.290 | 6.575 | 35,862,128 | -0.13(-1.94%) |
Jan 19, 2016 | 6.819 | 6.872 | 6.628 | 6.704 | 36,957,116 | -0.01(-0.13%) |
Jan 15, 2016 | 6.563 | 6.713 | 6.713 | 6.713 | 42,784,072 | -0.15(-2.15%) |
Jan 14, 2016 | 6.681 | 7.017 | 6.654 | 6.861 | 56,231,748 | +0.27(+4.07%) |
Jan 13, 2016 | 6.937 | 7.052 | 6.415 | 6.592 | 74,669,712 | -0.40(-5.70%) |
Jan 12, 2016 | 6.955 | 7.120 | 6.846 | 6.990 | 40,308,980 | +0.05(+0.77%) |
Jan 11, 2016 | 6.896 | 7.017 | 6.837 | 6.937 | 37,522,256 | +0.01(+0.17%) |
Jan 08, 2016 | 7.020 | 7.035 | 6.912 | 6.926 | 32,791,738 | -0.04(-0.59%) |
Jan 07, 2016 | 7.026 | 7.167 | 6.958 | 6.967 | 33,348,950 | -0.22(-3.08%) |
Jan 06, 2016 | 7.395 | 7.439 | 7.129 | 7.188 | 28,427,662 | -0.34(-4.54%) |
Jan 05, 2016 | 7.610 | 7.666 | 7.436 | 7.530 | 17,684,956 | -0.08(-1.01%) |