Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.28 | 13.36 | 13.22 | 13.23 | 14,995,722 | -0.16(-1.17%) |
Mar 30, 2017 | 13.02 | 13.43 | 13.02 | 13.39 | 20,121,814 | +0.36(+2.74%) |
Mar 29, 2017 | 13.02 | 13.08 | 12.90 | 13.03 | 12,421,769 | +0.01(+0.11%) |
Mar 28, 2017 | 12.76 | 13.11 | 12.75 | 13.02 | 12,266,307 | +0.23(+1.80%) |
Mar 27, 2017 | 12.40 | 12.80 | 12.31 | 12.79 | 14,528,989 | -0.04(-0.35%) |
Mar 24, 2017 | 12.88 | 12.95 | 12.70 | 12.83 | 12,357,299 | -0.01(-0.06%) |
Mar 23, 2017 | 12.71 | 13.02 | 12.65 | 12.84 | 13,510,679 | +0.07(+0.58%) |
Mar 22, 2017 | 12.51 | 12.85 | 12.32 | 12.76 | 25,580,350 | +0.19(+1.48%) |
Mar 21, 2017 | 13.54 | 13.54 | 12.54 | 12.58 | 34,483,756 | -0.88(-6.53%) |
Mar 20, 2017 | 13.60 | 13.69 | 13.45 | 13.45 | 16,017,295 | -0.20(-1.47%) |
Mar 17, 2017 | 13.75 | 13.80 | 13.58 | 13.66 | 25,526,276 | -0.09(-0.65%) |
Mar 16, 2017 | 13.71 | 13.84 | 13.64 | 13.75 | 13,112,726 | +0.10(+0.76%) |
Mar 15, 2017 | 13.81 | 13.95 | 13.63 | 13.64 | 20,423,180 | -0.10(-0.76%) |
Mar 14, 2017 | 13.69 | 13.75 | 13.48 | 13.75 | 12,511,565 | -0.04(-0.32%) |
Mar 13, 2017 | 13.84 | 13.89 | 13.71 | 13.79 | 11,156,414 | -0.04(-0.27%) |
Mar 10, 2017 | 14.12 | 14.15 | 13.63 | 13.83 | 19,484,496 | -0.19(-1.38%) |
Mar 09, 2017 | 14.01 | 14.21 | 13.99 | 14.02 | 11,426,160 | +0.04(+0.27%) |
Mar 08, 2017 | 14.18 | 14.24 | 13.94 | 13.98 | 10,647,065 | +0.00(+0.00%) |
Mar 07, 2017 | 14.13 | 14.16 | 13.97 | 13.98 | 10,901,755 | -0.15(-1.05%) |
Mar 06, 2017 | 14.09 | 14.19 | 13.95 | 14.13 | 13,951,344 | -0.06(-0.42%) |
Mar 03, 2017 | 14.09 | 14.23 | 14.07 | 14.19 | 13,320,295 | +0.14(+1.01%) |
Mar 02, 2017 | 14.49 | 14.51 | 14.03 | 14.05 | 16,621,669 | -0.36(-2.48%) |
Mar 01, 2017 | 14.21 | 14.53 | 14.21 | 14.41 | 19,977,492 | +0.44(+3.14%) |
Feb 28, 2017 | 13.93 | 14.01 | 13.89 | 13.97 | 11,773,088 | -0.05(-0.37%) |
Feb 27, 2017 | 13.98 | 14.06 | 13.94 | 14.02 | 9,136,702 | +0.07(+0.53%) |
Feb 24, 2017 | 13.96 | 14.05 | 13.81 | 13.95 | 22,114,106 | -0.17(-1.24%) |
Feb 23, 2017 | 14.03 | 14.13 | 13.85 | 14.12 | 14,330,218 | +0.10(+0.69%) |
Feb 22, 2017 | 14.01 | 14.09 | 13.94 | 14.02 | 11,705,699 | -0.10(-0.68%) |
Feb 21, 2017 | 14.15 | 14.20 | 14.04 | 14.12 | 10,413,785 | +0.07(+0.53%) |
Feb 17, 2017 | 14.05 | 14.05 | 14.05 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 14.15 | 14.16 | 13.97 | 14.07 | 9,786,119 | -0.08(-0.58%) |
Feb 15, 2017 | 14.17 | 14.23 | 13.99 | 14.15 | 20,021,994 | +0.17(+1.22%) |
Feb 14, 2017 | 13.69 | 14.02 | 13.67 | 13.98 | 13,429,293 | +0.30(+2.22%) |
Feb 13, 2017 | 13.62 | 13.81 | 13.60 | 13.68 | 14,045,515 | +0.15(+1.10%) |
Feb 10, 2017 | 13.50 | 13.57 | 13.42 | 13.53 | 12,101,461 | +0.09(+0.66%) |
Feb 09, 2017 | 13.33 | 13.47 | 13.22 | 13.44 | 15,370,031 | +0.23(+1.74%) |
Feb 08, 2017 | 13.28 | 13.28 | 13.02 | 13.21 | 16,093,227 | -0.19(-1.44%) |
Feb 07, 2017 | 13.62 | 13.64 | 13.36 | 13.40 | 10,668,992 | -0.13(-0.99%) |
Feb 06, 2017 | 13.51 | 13.66 | 13.48 | 13.54 | 12,296,794 | -0.07(-0.54%) |
Feb 03, 2017 | 13.42 | 13.66 | 13.28 | 13.61 | 15,853,426 | +0.39(+2.97%) |
Feb 02, 2017 | 13.25 | 13.25 | 13.09 | 13.22 | 17,083,620 | -0.15(-1.11%) |
Feb 01, 2017 | 13.46 | 13.58 | 13.31 | 13.37 | 13,790,785 | +0.05(+0.39%) |
Jan 31, 2017 | 13.39 | 13.49 | 13.19 | 13.31 | 10,815,434 | -0.07(-0.55%) |
Jan 30, 2017 | 13.47 | 13.47 | 13.19 | 13.39 | 13,565,648 | -0.17(-1.26%) |
Jan 27, 2017 | 13.63 | 13.67 | 13.54 | 13.56 | 8,823,278 | -0.11(-0.81%) |
Jan 26, 2017 | 13.65 | 13.76 | 13.58 | 13.67 | 14,577,210 | +0.04(+0.27%) |
Jan 25, 2017 | 13.58 | 13.65 | 13.44 | 13.63 | 12,560,152 | +0.26(+1.94%) |
Jan 24, 2017 | 13.16 | 13.39 | 13.09 | 13.37 | 20,874,610 | +0.27(+2.03%) |
Jan 23, 2017 | 13.23 | 13.28 | 13.05 | 13.11 | 14,325,431 | -0.13(-0.95%) |
Jan 20, 2017 | 13.23 | 13.37 | 13.15 | 13.23 | 17,519,676 | +0.01(+0.11%) |
Jan 19, 2017 | 13.45 | 13.49 | 13.08 | 13.22 | 25,324,026 | -0.21(-1.60%) |
Jan 18, 2017 | 13.22 | 13.44 | 13.05 | 13.43 | 27,165,910 | +0.31(+2.37%) |
Jan 17, 2017 | 13.63 | 13.63 | 13.11 | 13.12 | 33,758,812 | -0.64(-4.68%) |
Jan 13, 2017 | 13.77 | 13.77 | 13.77 | 0 | +0.21(+1.59%) | |
Jan 12, 2017 | 13.70 | 13.73 | 13.42 | 13.55 | 15,285,225 | -0.22(-1.61%) |
Jan 11, 2017 | 13.65 | 13.77 | 13.50 | 13.77 | 14,227,671 | +0.08(+0.60%) |
Jan 10, 2017 | 13.57 | 13.78 | 13.46 | 13.69 | 12,763,986 | +0.16(+1.20%) |
Jan 09, 2017 | 13.51 | 13.60 | 13.35 | 13.53 | 12,797,577 | -0.04(-0.33%) |
Jan 06, 2017 | 13.63 | 13.71 | 13.55 | 13.57 | 13,359,872 | +0.03(+0.22%) |
Jan 05, 2017 | 13.68 | 13.77 | 13.45 | 13.54 | 18,504,254 | -0.17(-1.24%) |
Jan 04, 2017 | 13.60 | 13.79 | 13.60 | 13.71 | 13,452,234 | +0.19(+1.37%) |
Jan 03, 2017 | 13.71 | 13.82 | 13.45 | 13.53 | 18,414,328 | -0.01(-0.05%) |
Dec 30, 2016 | 13.54 | 13.54 | 13.54 | 0 | +0.12(+0.88%) | |
Dec 29, 2016 | 13.54 | 13.55 | 13.31 | 13.42 | 13,595,808 | -0.11(-0.82%) |
Dec 28, 2016 | 13.74 | 13.74 | 13.51 | 13.53 | 9,538,131 | -0.21(-1.51%) |
Dec 27, 2016 | 13.71 | 13.79 | 13.68 | 13.74 | 6,570,220 | +0.05(+0.38%) |
Dec 23, 2016 | 13.68 | 13.68 | 13.68 | 0 | +0.08(+0.60%) | |
Dec 22, 2016 | 13.60 | 13.69 | 13.51 | 13.60 | 12,340,012 | +0.03(+0.22%) |
Dec 21, 2016 | 13.68 | 13.71 | 13.57 | 13.57 | 9,345,702 | -0.10(-0.76%) |
Dec 20, 2016 | 13.57 | 13.71 | 13.54 | 13.68 | 11,655,249 | +0.21(+1.60%) |
Dec 19, 2016 | 13.38 | 13.50 | 13.28 | 13.46 | 18,849,162 | +0.01(+0.06%) |
Dec 16, 2016 | 13.68 | 13.70 | 13.42 | 13.45 | 33,105,174 | -0.16(-1.14%) |
Dec 15, 2016 | 13.49 | 13.70 | 13.35 | 13.61 | 20,169,674 | +0.17(+1.27%) |
Dec 14, 2016 | 13.28 | 13.74 | 13.13 | 13.44 | 28,120,134 | +0.04(+0.33%) |
Dec 13, 2016 | 13.54 | 13.66 | 13.22 | 13.39 | 24,110,506 | -0.09(-0.66%) |
Dec 12, 2016 | 13.61 | 13.68 | 13.37 | 13.48 | 19,297,568 | -0.19(-1.41%) |
Dec 09, 2016 | 13.74 | 13.74 | 13.48 | 13.68 | 15,146,629 | +0.07(+0.49%) |
Dec 08, 2016 | 13.63 | 13.79 | 13.46 | 13.61 | 19,697,638 | +0.09(+0.66%) |
Dec 07, 2016 | 13.31 | 13.56 | 13.22 | 13.52 | 19,063,540 | +0.22(+1.67%) |
Dec 06, 2016 | 13.11 | 13.32 | 13.03 | 13.30 | 16,978,608 | +0.19(+1.41%) |
Dec 05, 2016 | 13.25 | 13.34 | 13.05 | 13.11 | 26,792,678 | -0.15(-1.12%) |
Dec 02, 2016 | 13.25 | 13.33 | 13.02 | 13.26 | 22,950,994 | +0.03(+0.22%) |
Dec 01, 2016 | 12.91 | 13.24 | 12.91 | 13.23 | 21,009,646 | +0.41(+3.18%) |
Nov 30, 2016 | 12.91 | 13.03 | 12.74 | 12.82 | 24,783,462 | +0.22(+1.76%) |
Nov 29, 2016 | 12.62 | 12.76 | 12.57 | 12.60 | 13,606,697 | +0.01(+0.06%) |
Nov 28, 2016 | 12.75 | 12.82 | 12.55 | 12.59 | 16,268,042 | -0.24(-1.90%) |
Nov 25, 2016 | 12.90 | 12.92 | 12.74 | 12.84 | 8,280,173 | -0.08(-0.60%) |
Nov 23, 2016 | 12.92 | 12.92 | 12.92 | 0 | +0.25(+1.98%) | |
Nov 22, 2016 | 12.73 | 12.76 | 12.59 | 12.67 | 18,587,284 | +0.00(+0.00%) |
Nov 21, 2016 | 12.64 | 12.75 | 12.51 | 12.67 | 22,692,838 | +0.13(+1.00%) |
Nov 18, 2016 | 12.57 | 12.61 | 12.47 | 12.54 | 22,353,560 | +0.01(+0.06%) |
Nov 17, 2016 | 12.37 | 12.54 | 12.33 | 12.53 | 34,457,056 | +0.20(+1.61%) |
Nov 16, 2016 | 12.29 | 12.51 | 12.19 | 12.33 | 31,645,652 | -0.27(-2.11%) |
Nov 15, 2016 | 12.26 | 12.62 | 12.04 | 12.60 | 36,128,188 | +0.22(+1.79%) |
Nov 14, 2016 | 12.24 | 12.59 | 12.14 | 12.38 | 43,932,100 | +0.34(+2.82%) |
Nov 11, 2016 | 11.59 | 12.05 | 11.52 | 12.04 | 43,526,160 | +0.40(+3.42%) |
Nov 10, 2016 | 11.43 | 11.83 | 11.27 | 11.64 | 38,245,272 | +0.41(+3.68%) |
Nov 09, 2016 | 10.81 | 11.29 | 10.73 | 11.23 | 45,220,116 | +0.60(+5.69%) |
Nov 08, 2016 | 10.64 | 10.70 | 10.44 | 10.62 | 23,406,660 | -0.10(-0.89%) |
Nov 07, 2016 | 10.57 | 10.75 | 10.57 | 10.72 | 23,353,382 | +0.36(+3.49%) |
Nov 04, 2016 | 10.31 | 10.45 | 10.21 | 10.36 | 18,820,934 | +0.07(+0.64%) |
Nov 03, 2016 | 10.29 | 10.46 | 10.28 | 10.29 | 19,613,642 | +0.01(+0.07%) |
Nov 02, 2016 | 10.40 | 10.40 | 10.20 | 10.29 | 18,833,432 | -0.14(-1.34%) |
Nov 01, 2016 | 10.48 | 10.53 | 10.29 | 10.43 | 21,342,938 | +0.01(+0.14%) |
Oct 31, 2016 | 10.43 | 10.50 | 10.37 | 10.41 | 15,598,639 | +0.04(+0.35%) |
Oct 28, 2016 | 10.54 | 10.57 | 10.32 | 10.37 | 25,516,574 | -0.15(-1.40%) |
Oct 27, 2016 | 10.52 | 10.60 | 10.44 | 10.52 | 20,823,172 | +0.07(+0.63%) |
Oct 26, 2016 | 10.23 | 10.52 | 10.21 | 10.45 | 32,662,286 | +0.23(+2.24%) |
Oct 25, 2016 | 9.813 | 10.24 | 9.732 | 10.23 | 49,777,628 | +0.57(+5.88%) |
Oct 24, 2016 | 9.658 | 9.769 | 9.651 | 9.658 | 17,470,868 | +0.04(+0.46%) |
Oct 21, 2016 | 9.518 | 9.629 | 9.467 | 9.614 | 13,827,415 | +0.01(+0.15%) |
Oct 20, 2016 | 9.526 | 9.695 | 9.496 | 9.599 | 26,863,494 | +0.07(+0.77%) |
Oct 19, 2016 | 9.363 | 9.570 | 9.341 | 9.526 | 21,544,702 | +0.21(+2.30%) |
Oct 18, 2016 | 9.245 | 9.327 | 9.113 | 9.312 | 24,724,582 | +0.21(+2.27%) |
Oct 17, 2016 | 9.245 | 9.268 | 9.091 | 9.105 | 12,721,953 | -0.13(-1.36%) |
Oct 14, 2016 | 9.238 | 9.304 | 9.157 | 9.231 | 19,971,252 | +0.15(+1.71%) |
Oct 13, 2016 | 9.253 | 9.268 | 8.995 | 9.076 | 19,533,448 | -0.29(-3.07%) |
Oct 12, 2016 | 9.400 | 9.430 | 9.327 | 9.363 | 25,436,954 | -0.03(-0.31%) |
Oct 11, 2016 | 9.422 | 9.467 | 9.312 | 9.393 | 21,309,380 | -0.04(-0.47%) |
Oct 10, 2016 | 9.452 | 9.507 | 9.419 | 9.437 | 14,091,829 | +0.09(+0.95%) |
Oct 07, 2016 | 9.371 | 9.452 | 9.260 | 9.349 | 14,740,496 | -0.04(-0.39%) |
Oct 06, 2016 | 9.422 | 9.474 | 9.349 | 9.386 | 13,780,835 | -0.02(-0.24%) |
Oct 05, 2016 | 9.194 | 9.430 | 9.194 | 9.408 | 20,836,556 | +0.26(+2.82%) |
Oct 04, 2016 | 9.002 | 9.264 | 8.980 | 9.150 | 21,307,544 | +0.19(+2.14%) |
Oct 03, 2016 | 8.928 | 9.010 | 8.888 | 8.958 | 14,913,411 | -0.01(-0.16%) |
Sep 30, 2016 | 8.936 | 9.010 | 8.847 | 8.973 | 30,787,288 | +0.09(+1.00%) |
Sep 29, 2016 | 8.995 | 9.120 | 8.825 | 8.884 | 17,893,758 | -0.14(-1.55%) |
Sep 28, 2016 | 8.980 | 9.032 | 8.884 | 9.024 | 15,509,576 | +0.07(+0.74%) |
Sep 27, 2016 | 8.818 | 8.980 | 8.766 | 8.958 | 16,176,175 | +0.10(+1.17%) |
Sep 26, 2016 | 8.995 | 9.039 | 8.843 | 8.855 | 24,046,124 | -0.22(-2.44%) |
Sep 23, 2016 | 9.068 | 9.191 | 9.039 | 9.076 | 15,596,777 | -0.02(-0.24%) |
Sep 22, 2016 | 9.061 | 9.120 | 9.035 | 9.098 | 17,663,576 | +0.07(+0.82%) |
Sep 21, 2016 | 9.024 | 9.076 | 8.906 | 9.024 | 19,163,722 | +0.04(+0.41%) |
Sep 20, 2016 | 9.127 | 9.135 | 8.951 | 8.987 | 11,953,175 | -0.05(-0.57%) |
Sep 19, 2016 | 9.091 | 9.135 | 8.991 | 9.039 | 13,075,579 | +0.00(+0.00%) |
Sep 16, 2016 | 9.024 | 9.054 | 8.943 | 9.039 | 23,093,688 | -0.08(-0.89%) |
Sep 15, 2016 | 8.973 | 9.135 | 8.958 | 9.120 | 19,180,746 | +0.11(+1.23%) |
Sep 14, 2016 | 9.076 | 9.139 | 8.987 | 9.010 | 19,045,294 | -0.07(-0.81%) |
Sep 13, 2016 | 9.179 | 9.194 | 8.980 | 9.083 | 26,993,644 | -0.22(-2.38%) |
Sep 12, 2016 | 8.980 | 9.304 | 8.906 | 9.304 | 35,825,156 | +0.27(+2.94%) |
Sep 09, 2016 | 9.113 | 9.245 | 9.039 | 9.039 | 25,726,796 | -0.10(-1.13%) |
Sep 08, 2016 | 9.142 | 9.179 | 9.054 | 9.142 | 23,625,622 | +0.02(+0.24%) |
Sep 07, 2016 | 9.076 | 9.142 | 9.024 | 9.120 | 15,125,204 | +0.01(+0.16%) |
Sep 06, 2016 | 9.245 | 9.260 | 9.024 | 9.105 | 18,216,428 | -0.15(-1.59%) |
Sep 02, 2016 | 9.216 | 9.253 | 9.253 | 9.253 | 18,294,382 | +0.08(+0.88%) |
Sep 01, 2016 | 9.290 | 9.319 | 9.068 | 9.172 | 17,808,940 | -0.09(-0.96%) |
Aug 31, 2016 | 9.238 | 9.290 | 9.150 | 9.260 | 27,213,008 | +0.05(+0.56%) |
Aug 30, 2016 | 9.083 | 9.216 | 9.102 | 9.209 | 14,797,754 | +0.13(+1.38%) |
Aug 29, 2016 | 9.017 | 9.154 | 9.017 | 9.083 | 21,276,132 | +0.00(+0.00%) |
Aug 26, 2016 | 9.061 | 9.164 | 8.991 | 9.083 | 25,853,460 | +0.04(+0.49%) |
Aug 25, 2016 | 8.899 | 9.054 | 8.899 | 9.039 | 26,855,688 | +0.13(+1.49%) |
Aug 24, 2016 | 8.973 | 9.010 | 8.888 | 8.906 | 28,278,402 | -0.04(-0.49%) |
Aug 23, 2016 | 9.024 | 9.043 | 8.943 | 8.951 | 15,195,901 | -0.03(-0.33%) |
Aug 22, 2016 | 9.002 | 9.087 | 8.943 | 8.980 | 29,763,074 | -0.04(-0.41%) |
Aug 19, 2016 | 8.987 | 9.039 | 8.954 | 9.017 | 19,225,176 | +0.01(+0.16%) |
Aug 18, 2016 | 8.980 | 9.105 | 8.951 | 9.002 | 19,289,496 | +0.01(+0.16%) |
Aug 17, 2016 | 8.987 | 9.054 | 8.951 | 8.987 | 20,802,184 | +0.01(+0.16%) |
Aug 16, 2016 | 8.936 | 9.050 | 8.899 | 8.973 | 19,580,176 | -0.02(-0.25%) |
Aug 15, 2016 | 8.899 | 9.010 | 8.892 | 8.995 | 20,501,506 | +0.15(+1.75%) |
Aug 12, 2016 | 8.855 | 8.862 | 8.770 | 8.840 | 17,757,854 | -0.10(-1.07%) |
Aug 11, 2016 | 8.965 | 8.987 | 8.906 | 8.936 | 15,774,043 | +0.00(+0.00%) |
Aug 10, 2016 | 9.002 | 9.046 | 8.936 | 8.936 | 29,973,002 | -0.09(-0.98%) |
Aug 09, 2016 | 8.987 | 9.068 | 8.965 | 9.024 | 23,820,340 | +0.05(+0.58%) |
Aug 08, 2016 | 9.068 | 9.139 | 8.958 | 8.973 | 25,219,712 | -0.07(-0.73%) |
Aug 05, 2016 | 8.781 | 9.046 | 8.763 | 9.039 | 32,055,568 | +0.39(+4.52%) |
Aug 04, 2016 | 8.604 | 8.700 | 8.604 | 8.648 | 19,753,100 | +0.04(+0.51%) |
Aug 03, 2016 | 8.438 | 8.611 | 8.438 | 8.604 | 24,813,062 | +0.16(+1.92%) |
Aug 02, 2016 | 8.449 | 8.493 | 8.368 | 8.442 | 23,790,872 | -0.02(-0.26%) |
Aug 01, 2016 | 8.611 | 8.700 | 8.442 | 8.464 | 22,214,798 | -0.16(-1.88%) |
Jul 29, 2016 | 8.530 | 8.715 | 8.530 | 8.626 | 104,239,616 | +0.04(+0.43%) |
Jul 28, 2016 | 8.523 | 8.645 | 8.457 | 8.589 | 19,159,676 | +0.06(+0.69%) |
Jul 27, 2016 | 8.530 | 8.641 | 8.501 | 8.530 | 25,485,828 | +0.03(+0.39%) |
Jul 26, 2016 | 8.534 | 8.570 | 8.373 | 8.497 | 34,359,576 | -0.05(-0.60%) |
Jul 25, 2016 | 8.614 | 8.665 | 8.519 | 8.548 | 19,991,656 | -0.10(-1.10%) |
Jul 22, 2016 | 8.578 | 8.658 | 8.504 | 8.643 | 15,737,463 | +0.10(+1.11%) |
Jul 21, 2016 | 8.622 | 8.709 | 8.519 | 8.548 | 14,522,233 | -0.10(-1.18%) |
Jul 20, 2016 | 8.614 | 8.665 | 8.511 | 8.651 | 12,811,475 | +0.07(+0.85%) |
Jul 19, 2016 | 8.541 | 8.648 | 8.497 | 8.578 | 10,640,038 | -0.01(-0.09%) |
Jul 18, 2016 | 8.556 | 8.600 | 8.504 | 8.585 | 12,646,633 | +0.02(+0.26%) |
Jul 15, 2016 | 8.680 | 8.717 | 8.519 | 8.563 | 17,250,960 | -0.06(-0.68%) |
Jul 14, 2016 | 8.658 | 8.702 | 8.585 | 8.622 | 20,173,108 | +0.16(+1.90%) |
Jul 13, 2016 | 8.439 | 8.497 | 8.325 | 8.461 | 17,861,090 | +0.07(+0.78%) |
Jul 12, 2016 | 8.343 | 8.457 | 8.329 | 8.395 | 20,658,028 | +0.18(+2.23%) |
Jul 11, 2016 | 8.226 | 8.314 | 8.175 | 8.212 | 15,420,274 | +0.10(+1.17%) |
Jul 08, 2016 | 8.175 | 8.245 | 8.007 | 8.117 | 19,275,752 | +0.11(+1.37%) |
Jul 07, 2016 | 7.912 | 8.117 | 7.912 | 8.007 | 19,829,088 | +0.10(+1.30%) |
Jul 06, 2016 | 7.721 | 7.941 | 7.597 | 7.904 | 21,973,200 | +0.09(+1.12%) |
Jul 05, 2016 | 7.999 | 8.021 | 7.758 | 7.816 | 19,377,658 | -0.20(-2.55%) |
Jul 01, 2016 | 8.029 | 8.021 | 8.021 | 8.021 | 24,098,010 | -0.07(-0.81%) |
Jun 30, 2016 | 8.073 | 8.087 | 7.904 | 8.087 | 31,766,240 | +0.17(+2.13%) |
Jun 29, 2016 | 7.904 | 7.963 | 7.721 | 7.919 | 29,885,568 | +0.11(+1.41%) |
Jun 28, 2016 | 7.714 | 7.831 | 7.575 | 7.809 | 39,646,520 | +0.28(+3.69%) |
Jun 27, 2016 | 7.992 | 7.992 | 7.472 | 7.531 | 32,355,882 | -0.57(-7.05%) |
Jun 24, 2016 | 8.256 | 8.409 | 8.087 | 8.102 | 33,586,424 | -0.67(-7.67%) |
Jun 23, 2016 | 8.607 | 8.775 | 8.607 | 8.775 | 14,285,553 | +0.31(+3.63%) |
Jun 22, 2016 | 8.519 | 8.636 | 8.461 | 8.468 | 11,552,015 | -0.04(-0.52%) |
Jun 21, 2016 | 8.526 | 8.556 | 8.387 | 8.512 | 14,777,437 | +0.02(+0.26%) |
Jun 20, 2016 | 8.643 | 8.753 | 8.471 | 8.490 | 14,385,287 | -0.01(-0.17%) |
Jun 17, 2016 | 8.402 | 8.618 | 8.402 | 8.504 | 21,424,618 | +0.07(+0.78%) |
Jun 16, 2016 | 8.461 | 8.482 | 8.299 | 8.439 | 20,675,372 | -0.10(-1.11%) |
Jun 15, 2016 | 8.541 | 8.702 | 8.504 | 8.534 | 16,126,177 | +0.01(+0.09%) |
Jun 14, 2016 | 8.775 | 8.900 | 8.439 | 8.526 | 26,482,260 | -0.31(-3.56%) |
Jun 13, 2016 | 8.907 | 9.024 | 8.834 | 8.841 | 14,747,513 | -0.12(-1.39%) |
Jun 10, 2016 | 9.009 | 9.013 | 8.914 | 8.966 | 15,564,929 | -0.14(-1.53%) |
Jun 09, 2016 | 9.222 | 9.229 | 8.995 | 9.105 | 20,261,086 | -0.19(-2.05%) |
Jun 08, 2016 | 9.280 | 9.361 | 9.236 | 9.295 | 19,088,170 | +0.01(+0.08%) |
Jun 07, 2016 | 9.419 | 9.427 | 9.280 | 9.288 | 13,463,511 | -0.11(-1.17%) |
Jun 06, 2016 | 9.317 | 9.489 | 9.302 | 9.397 | 19,005,240 | +0.10(+1.02%) |
Jun 03, 2016 | 9.090 | 9.317 | 9.068 | 9.302 | 14,713,183 | -0.18(-1.93%) |
Jun 02, 2016 | 9.405 | 9.500 | 9.353 | 9.485 | 11,621,005 | +0.05(+0.54%) |
Jun 01, 2016 | 9.273 | 9.463 | 9.192 | 9.434 | 17,241,716 | +0.05(+0.55%) |
May 31, 2016 | 9.470 | 9.500 | 9.339 | 9.383 | 19,073,386 | -0.04(-0.47%) |
May 27, 2016 | 9.353 | 9.427 | 9.427 | 9.427 | 18,329,288 | +0.10(+1.02%) |
May 26, 2016 | 9.463 | 9.470 | 9.288 | 9.331 | 10,841,559 | -0.09(-0.97%) |
May 25, 2016 | 9.328 | 9.510 | 9.328 | 9.423 | 19,276,678 | +0.15(+1.65%) |
May 24, 2016 | 9.161 | 9.307 | 9.132 | 9.270 | 15,268,658 | +0.20(+2.16%) |
May 23, 2016 | 9.074 | 9.132 | 8.950 | 9.074 | 13,750,442 | +0.00(+0.00%) |
May 20, 2016 | 9.045 | 9.161 | 9.030 | 9.074 | 12,535,247 | +0.07(+0.73%) |
May 19, 2016 | 9.081 | 9.212 | 8.929 | 9.008 | 19,662,094 | -0.09(-1.04%) |
May 18, 2016 | 8.674 | 9.139 | 8.667 | 9.103 | 26,323,024 | +0.42(+4.86%) |
May 17, 2016 | 8.616 | 8.783 | 8.550 | 8.681 | 15,290,192 | +0.03(+0.34%) |
May 16, 2016 | 8.507 | 8.689 | 8.483 | 8.652 | 14,737,206 | +0.17(+1.97%) |
May 13, 2016 | 8.623 | 8.754 | 8.456 | 8.485 | 12,323,527 | -0.15(-1.77%) |
May 12, 2016 | 8.754 | 8.841 | 8.572 | 8.638 | 11,494,686 | -0.06(-0.67%) |
May 11, 2016 | 8.718 | 8.849 | 8.696 | 8.696 | 12,391,435 | -0.05(-0.58%) |
May 10, 2016 | 8.659 | 8.790 | 8.652 | 8.747 | 13,815,586 | +0.17(+1.95%) |
May 09, 2016 | 8.630 | 8.696 | 8.507 | 8.580 | 15,236,173 | -0.06(-0.67%) |
May 06, 2016 | 8.550 | 8.667 | 8.521 | 8.638 | 13,968,058 | +0.01(+0.08%) |
May 05, 2016 | 8.667 | 8.725 | 8.561 | 8.630 | 14,505,034 | -0.01(-0.17%) |
May 04, 2016 | 8.769 | 8.812 | 8.558 | 8.645 | 19,142,848 | -0.22(-2.46%) |
May 03, 2016 | 8.921 | 8.936 | 8.761 | 8.863 | 17,574,614 | -0.20(-2.17%) |
May 02, 2016 | 8.994 | 9.103 | 8.870 | 9.059 | 16,795,778 | +0.12(+1.38%) |
Apr 29, 2016 | 8.950 | 9.045 | 8.863 | 8.936 | 23,662,636 | -0.09(-1.05%) |
Apr 28, 2016 | 9.052 | 9.190 | 8.987 | 9.030 | 18,208,456 | -0.11(-1.19%) |
Apr 27, 2016 | 9.147 | 9.216 | 9.052 | 9.139 | 14,839,811 | +0.00(+0.00%) |
Apr 26, 2016 | 9.081 | 9.190 | 9.001 | 9.139 | 15,287,385 | +0.12(+1.29%) |
Apr 25, 2016 | 9.110 | 9.118 | 8.958 | 9.023 | 15,810,136 | -0.12(-1.35%) |
Apr 22, 2016 | 8.958 | 9.201 | 8.950 | 9.147 | 23,047,688 | +0.21(+2.36%) |
Apr 21, 2016 | 8.739 | 9.096 | 8.725 | 8.936 | 26,116,324 | +0.11(+1.24%) |
Apr 20, 2016 | 8.754 | 8.841 | 8.689 | 8.827 | 22,300,798 | +0.12(+1.34%) |
Apr 19, 2016 | 8.594 | 8.747 | 8.580 | 8.710 | 16,962,890 | +0.14(+1.61%) |
Apr 18, 2016 | 8.434 | 8.623 | 8.423 | 8.572 | 11,856,829 | +0.07(+0.77%) |
Apr 15, 2016 | 8.580 | 8.580 | 8.456 | 8.507 | 14,892,371 | -0.02(-0.26%) |
Apr 14, 2016 | 8.332 | 8.630 | 8.318 | 8.529 | 22,527,814 | +0.17(+2.00%) |
Apr 13, 2016 | 8.114 | 8.420 | 8.100 | 8.361 | 24,530,252 | +0.35(+4.36%) |
Apr 12, 2016 | 7.918 | 8.020 | 7.882 | 8.012 | 12,641,587 | +0.09(+1.19%) |
Apr 11, 2016 | 7.867 | 8.012 | 7.852 | 7.918 | 16,057,301 | +0.12(+1.59%) |
Apr 08, 2016 | 7.852 | 7.969 | 7.787 | 7.794 | 12,165,992 | +0.04(+0.56%) |
Apr 07, 2016 | 7.874 | 7.932 | 7.707 | 7.751 | 20,838,200 | -0.24(-3.00%) |
Apr 06, 2016 | 7.860 | 8.031 | 7.809 | 7.991 | 19,015,908 | +0.14(+1.76%) |
Apr 05, 2016 | 7.852 | 7.932 | 7.823 | 7.852 | 16,653,500 | -0.12(-1.46%) |
Apr 04, 2016 | 7.954 | 8.158 | 7.918 | 7.969 | 14,823,267 | -0.01(-0.09%) |