Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.11 | 13.46 | 12.61 | 12.94 | 14,958,302 | -0.36(-2.71%) |
Apr 27, 2017 | 13.02 | 13.38 | 12.93 | 13.30 | 13,410,473 | +0.39(+3.00%) |
Apr 26, 2017 | 13.09 | 13.20 | 12.82 | 12.91 | 6,807,251 | -0.24(-1.83%) |
Apr 25, 2017 | 13.10 | 13.28 | 12.99 | 13.15 | 5,613,651 | +0.15(+1.14%) |
Apr 24, 2017 | 13.07 | 13.20 | 12.85 | 13.00 | 7,363,194 | +0.08(+0.64%) |
Apr 21, 2017 | 12.89 | 12.99 | 12.71 | 12.92 | 6,868,377 | -0.09(-0.71%) |
Apr 20, 2017 | 12.85 | 13.04 | 12.79 | 13.01 | 6,277,168 | +0.30(+2.32%) |
Apr 19, 2017 | 12.67 | 12.97 | 12.63 | 12.72 | 7,257,654 | +0.14(+1.10%) |
Apr 18, 2017 | 12.41 | 12.59 | 12.34 | 12.58 | 4,291,641 | +0.13(+1.04%) |
Apr 17, 2017 | 12.17 | 12.48 | 12.12 | 12.45 | 5,220,227 | +0.31(+2.59%) |
Apr 13, 2017 | 12.32 | 12.42 | 12.13 | 12.13 | 4,126,631 | -0.19(-1.57%) |
Apr 12, 2017 | 12.67 | 12.74 | 12.29 | 12.33 | 5,760,120 | -0.37(-2.91%) |
Apr 11, 2017 | 12.80 | 12.87 | 12.40 | 12.70 | 11,600,820 | -0.13(-1.01%) |
Apr 10, 2017 | 12.72 | 12.91 | 12.71 | 12.83 | 8,268,320 | +0.28(+2.21%) |
Apr 07, 2017 | 12.22 | 12.66 | 12.21 | 12.55 | 9,986,176 | +0.38(+3.11%) |
Apr 06, 2017 | 12.30 | 12.30 | 12.07 | 12.17 | 9,792,844 | -0.12(-0.98%) |
Apr 05, 2017 | 12.49 | 12.61 | 12.27 | 12.29 | 9,683,644 | -0.10(-0.82%) |
Apr 04, 2017 | 12.47 | 12.60 | 12.29 | 12.39 | 6,991,445 | -0.08(-0.67%) |
Apr 03, 2017 | 12.73 | 12.79 | 12.37 | 12.48 | 8,578,652 | -0.23(-1.82%) |
Mar 31, 2017 | 12.91 | 12.99 | 12.70 | 12.71 | 6,787,979 | -0.19(-1.50%) |
Mar 30, 2017 | 12.88 | 13.05 | 12.74 | 12.90 | 13,289,876 | -0.25(-1.90%) |
Mar 29, 2017 | 13.47 | 13.66 | 13.13 | 13.15 | 10,309,364 | -0.21(-1.59%) |
Mar 28, 2017 | 13.76 | 13.83 | 13.23 | 13.36 | 16,140,593 | -0.24(-1.77%) |
Mar 27, 2017 | 13.06 | 13.63 | 12.88 | 13.60 | 14,699,980 | +0.36(+2.70%) |
Mar 24, 2017 | 13.05 | 13.53 | 13.00 | 13.25 | 13,402,933 | +0.39(+3.07%) |
Mar 23, 2017 | 12.71 | 12.91 | 12.61 | 12.85 | 7,202,674 | +0.17(+1.30%) |
Mar 22, 2017 | 12.77 | 12.81 | 12.50 | 12.69 | 6,436,746 | -0.13(-1.00%) |
Mar 21, 2017 | 13.09 | 13.10 | 12.60 | 12.81 | 15,229,731 | -0.20(-1.55%) |
Mar 20, 2017 | 12.91 | 13.10 | 12.80 | 13.02 | 5,912,466 | +0.20(+1.57%) |
Mar 17, 2017 | 12.81 | 12.87 | 12.72 | 12.81 | 7,339,028 | +0.06(+0.50%) |
Mar 16, 2017 | 12.77 | 12.82 | 12.61 | 12.75 | 4,503,600 | -0.02(-0.14%) |
Mar 15, 2017 | 12.70 | 12.88 | 12.59 | 12.77 | 6,784,763 | +0.13(+1.02%) |
Mar 14, 2017 | 12.62 | 12.71 | 12.44 | 12.64 | 7,505,468 | -0.09(-0.72%) |
Mar 13, 2017 | 12.33 | 12.73 | 12.31 | 12.73 | 6,407,207 | +0.39(+3.12%) |
Mar 10, 2017 | 12.26 | 12.43 | 12.21 | 12.35 | 4,246,211 | +0.16(+1.35%) |
Mar 09, 2017 | 12.14 | 12.29 | 12.08 | 12.18 | 4,543,115 | -0.01(-0.08%) |
Mar 08, 2017 | 12.27 | 12.36 | 12.10 | 12.19 | 7,406,948 | -0.05(-0.45%) |
Mar 07, 2017 | 12.30 | 12.38 | 12.21 | 12.25 | 3,674,817 | -0.06(-0.52%) |
Mar 06, 2017 | 12.23 | 12.38 | 12.03 | 12.31 | 7,254,229 | -0.04(-0.30%) |
Mar 03, 2017 | 12.44 | 12.49 | 12.29 | 12.35 | 5,038,305 | -0.05(-0.37%) |
Mar 02, 2017 | 12.37 | 12.65 | 12.34 | 12.39 | 8,963,900 | +0.07(+0.59%) |
Mar 01, 2017 | 12.30 | 12.37 | 12.09 | 12.32 | 10,054,015 | +0.16(+1.28%) |
Feb 28, 2017 | 12.39 | 12.62 | 12.10 | 12.16 | 17,384,224 | +0.16(+1.30%) |
Feb 27, 2017 | 11.65 | 12.01 | 11.63 | 12.01 | 5,651,874 | +0.35(+2.99%) |
Feb 24, 2017 | 11.55 | 11.71 | 11.42 | 11.66 | 5,573,234 | -0.09(-0.78%) |
Feb 23, 2017 | 12.01 | 12.01 | 11.62 | 11.75 | 4,448,173 | -0.27(-2.21%) |
Feb 22, 2017 | 12.05 | 12.09 | 11.91 | 12.02 | 3,614,989 | -0.01(-0.08%) |
Feb 21, 2017 | 11.92 | 12.17 | 11.83 | 12.03 | 6,399,286 | +0.20(+1.71%) |
Feb 17, 2017 | 11.82 | 11.82 | 11.82 | 0 | +0.10(+0.86%) | |
Feb 16, 2017 | 11.89 | 11.95 | 11.65 | 11.72 | 5,379,171 | -0.10(-0.81%) |
Feb 15, 2017 | 11.54 | 11.90 | 11.54 | 11.82 | 7,743,224 | +0.27(+2.34%) |
Feb 14, 2017 | 11.46 | 11.69 | 11.30 | 11.55 | 7,062,073 | +0.07(+0.64%) |
Feb 13, 2017 | 11.46 | 11.58 | 11.38 | 11.48 | 4,889,060 | +0.17(+1.46%) |
Feb 10, 2017 | 11.42 | 11.43 | 11.22 | 11.31 | 4,777,760 | -0.07(-0.64%) |
Feb 09, 2017 | 11.60 | 11.63 | 11.38 | 11.38 | 5,265,856 | -0.21(-1.82%) |
Feb 08, 2017 | 11.65 | 11.72 | 11.49 | 11.60 | 7,263,788 | -0.05(-0.47%) |
Feb 07, 2017 | 11.76 | 11.86 | 11.61 | 11.65 | 4,781,275 | -0.13(-1.09%) |
Feb 06, 2017 | 11.79 | 11.84 | 11.68 | 11.78 | 7,308,353 | -0.05(-0.46%) |
Feb 03, 2017 | 11.26 | 11.89 | 11.26 | 11.83 | 25,239,934 | +0.97(+8.94%) |
Feb 02, 2017 | 10.94 | 11.05 | 10.79 | 10.86 | 9,177,945 | -0.17(-1.58%) |
Feb 01, 2017 | 10.91 | 11.04 | 10.73 | 11.04 | 5,911,943 | +0.22(+2.03%) |
Jan 31, 2017 | 10.86 | 10.91 | 10.66 | 10.82 | 5,009,981 | -0.10(-0.88%) |
Jan 30, 2017 | 11.04 | 11.04 | 10.73 | 10.91 | 7,499,219 | -0.16(-1.45%) |
Jan 27, 2017 | 11.42 | 11.54 | 11.05 | 11.07 | 11,262,675 | -0.30(-2.66%) |
Jan 26, 2017 | 11.24 | 11.43 | 11.16 | 11.38 | 6,812,635 | +0.17(+1.56%) |
Jan 25, 2017 | 11.09 | 11.37 | 11.06 | 11.20 | 6,400,599 | +0.16(+1.50%) |
Jan 24, 2017 | 10.45 | 11.08 | 10.42 | 11.04 | 14,400,414 | +0.62(+5.99%) |
Jan 23, 2017 | 10.28 | 10.41 | 10.07 | 10.41 | 7,716,117 | +0.09(+0.89%) |
Jan 20, 2017 | 10.28 | 10.46 | 10.26 | 10.32 | 5,454,174 | +0.07(+0.72%) |
Jan 19, 2017 | 10.41 | 10.51 | 10.22 | 10.25 | 4,237,874 | -0.18(-1.76%) |
Jan 18, 2017 | 10.50 | 10.56 | 10.39 | 10.43 | 4,036,949 | -0.05(-0.44%) |
Jan 17, 2017 | 10.63 | 10.63 | 10.39 | 10.48 | 3,802,908 | -0.17(-1.55%) |
Jan 13, 2017 | 10.64 | 10.64 | 10.64 | 0 | +0.13(+1.22%) | |
Jan 12, 2017 | 10.56 | 10.56 | 10.25 | 10.51 | 4,291,181 | -0.08(-0.78%) |
Jan 11, 2017 | 10.59 | 10.66 | 10.51 | 10.60 | 3,669,558 | +0.03(+0.26%) |
Jan 10, 2017 | 10.46 | 10.58 | 10.43 | 10.57 | 3,494,940 | +0.07(+0.70%) |
Jan 09, 2017 | 10.27 | 10.50 | 10.24 | 10.50 | 4,605,111 | +0.28(+2.69%) |
Jan 06, 2017 | 10.43 | 10.47 | 10.19 | 10.22 | 5,667,540 | -0.19(-1.85%) |
Jan 05, 2017 | 10.52 | 10.56 | 10.31 | 10.41 | 4,738,594 | -0.10(-0.96%) |
Jan 04, 2017 | 10.43 | 10.61 | 10.42 | 10.51 | 4,441,122 | +0.09(+0.88%) |
Jan 03, 2017 | 10.58 | 10.66 | 10.37 | 10.42 | 6,268,897 | -0.06(-0.61%) |
Dec 30, 2016 | 10.49 | 10.49 | 10.49 | 0 | -0.08(-0.78%) | |
Dec 29, 2016 | 10.60 | 10.70 | 10.54 | 10.57 | 3,302,463 | -0.02(-0.17%) |
Dec 28, 2016 | 10.77 | 10.83 | 10.59 | 10.59 | 3,473,414 | -0.12(-1.11%) |
Dec 27, 2016 | 10.61 | 10.74 | 10.61 | 10.71 | 2,143,179 | +0.09(+0.82%) |
Dec 23, 2016 | 10.62 | 10.62 | 10.62 | 0 | +0.03(+0.30%) | |
Dec 22, 2016 | 10.90 | 10.94 | 10.51 | 10.59 | 5,819,235 | -0.25(-2.34%) |
Dec 21, 2016 | 10.78 | 10.90 | 10.67 | 10.84 | 9,646,295 | +0.08(+0.76%) |
Dec 20, 2016 | 10.35 | 10.77 | 10.32 | 10.76 | 10,056,493 | +0.46(+4.50%) |
Dec 19, 2016 | 10.22 | 10.37 | 10.12 | 10.30 | 10,157,782 | +0.31(+3.09%) |
Dec 16, 2016 | 10.14 | 10.21 | 9.943 | 9.988 | 10,619,376 | -0.08(-0.81%) |
Dec 15, 2016 | 10.02 | 10.21 | 10.01 | 10.07 | 5,538,655 | +0.06(+0.64%) |
Dec 14, 2016 | 10.09 | 10.17 | 9.988 | 10.01 | 4,385,453 | -0.12(-1.17%) |
Dec 13, 2016 | 10.12 | 10.19 | 10.05 | 10.12 | 4,268,479 | +0.05(+0.45%) |
Dec 12, 2016 | 10.53 | 10.56 | 10.00 | 10.08 | 6,091,803 | -0.30(-2.89%) |
Dec 09, 2016 | 10.52 | 10.57 | 10.30 | 10.38 | 5,538,082 | -0.06(-0.61%) |
Dec 08, 2016 | 10.27 | 10.58 | 10.27 | 10.44 | 10,569,813 | +0.21(+2.04%) |
Dec 07, 2016 | 10.17 | 10.29 | 10.06 | 10.23 | 4,286,564 | +0.05(+0.49%) |
Dec 06, 2016 | 9.879 | 10.22 | 9.861 | 10.18 | 8,257,863 | +0.39(+4.04%) |
Dec 05, 2016 | 9.843 | 9.870 | 9.725 | 9.788 | 4,083,450 | +0.05(+0.47%) |
Dec 02, 2016 | 9.643 | 9.829 | 9.539 | 9.743 | 5,617,469 | +0.07(+0.75%) |
Dec 01, 2016 | 10.22 | 10.22 | 9.598 | 9.670 | 10,911,632 | -0.54(-5.33%) |
Nov 30, 2016 | 10.27 | 10.33 | 10.10 | 10.22 | 5,220,746 | +0.02(+0.18%) |
Nov 29, 2016 | 10.12 | 10.27 | 10.12 | 10.20 | 4,056,383 | +0.03(+0.27%) |
Nov 28, 2016 | 10.22 | 10.24 | 10.10 | 10.17 | 2,880,892 | -0.06(-0.62%) |
Nov 25, 2016 | 10.25 | 10.32 | 10.17 | 10.23 | 1,520,395 | -0.02(-0.18%) |
Nov 23, 2016 | 10.25 | 10.25 | 10.25 | 0 | +0.12(+1.16%) | |
Nov 22, 2016 | 9.943 | 10.17 | 9.943 | 10.13 | 5,870,432 | +0.23(+2.29%) |
Nov 21, 2016 | 9.870 | 9.979 | 9.838 | 9.906 | 3,694,979 | +0.03(+0.28%) |
Nov 18, 2016 | 9.743 | 9.897 | 9.698 | 9.879 | 3,905,952 | +0.13(+1.30%) |
Nov 17, 2016 | 9.725 | 9.825 | 9.689 | 9.752 | 4,262,488 | +0.04(+0.37%) |
Nov 16, 2016 | 9.743 | 9.834 | 9.707 | 9.716 | 4,742,790 | -0.05(-0.47%) |
Nov 15, 2016 | 9.861 | 9.888 | 9.652 | 9.761 | 6,845,312 | -0.04(-0.37%) |
Nov 14, 2016 | 9.625 | 9.807 | 9.598 | 9.797 | 7,105,385 | +0.22(+2.27%) |
Nov 11, 2016 | 9.307 | 9.657 | 9.253 | 9.580 | 7,240,975 | +0.30(+3.23%) |
Nov 10, 2016 | 9.389 | 9.598 | 9.253 | 9.280 | 7,440,972 | -0.03(-0.29%) |
Nov 09, 2016 | 9.080 | 9.380 | 8.944 | 9.307 | 6,777,396 | +0.11(+1.18%) |
Nov 08, 2016 | 9.171 | 9.284 | 9.126 | 9.198 | 3,886,199 | +0.00(+0.00%) |
Nov 07, 2016 | 9.080 | 9.216 | 9.017 | 9.198 | 4,142,776 | +0.32(+3.58%) |
Nov 04, 2016 | 8.889 | 8.962 | 8.790 | 8.880 | 5,134,897 | -0.02(-0.20%) |
Nov 03, 2016 | 8.771 | 9.062 | 8.744 | 8.899 | 8,367,778 | +0.12(+1.34%) |
Nov 02, 2016 | 8.989 | 9.098 | 8.771 | 8.781 | 5,653,138 | -0.21(-2.32%) |
Nov 01, 2016 | 9.080 | 9.216 | 8.880 | 8.989 | 6,107,006 | -0.06(-0.70%) |
Oct 31, 2016 | 9.216 | 9.325 | 9.048 | 9.053 | 5,942,623 | -0.13(-1.38%) |
Oct 28, 2016 | 9.570 | 9.625 | 9.130 | 9.180 | 10,062,350 | -0.14(-1.46%) |
Oct 27, 2016 | 9.425 | 9.532 | 9.271 | 9.316 | 7,204,994 | -0.06(-0.68%) |
Oct 26, 2016 | 9.752 | 9.761 | 9.325 | 9.380 | 14,934,101 | -0.42(-4.26%) |
Oct 25, 2016 | 9.843 | 9.934 | 9.779 | 9.797 | 3,506,063 | -0.09(-0.92%) |
Oct 24, 2016 | 9.779 | 9.965 | 9.716 | 9.888 | 3,868,822 | +0.14(+1.40%) |
Oct 21, 2016 | 9.725 | 9.807 | 9.661 | 9.752 | 2,938,520 | +0.03(+0.28%) |
Oct 20, 2016 | 9.761 | 9.788 | 9.664 | 9.725 | 2,128,907 | -0.04(-0.37%) |
Oct 19, 2016 | 9.589 | 9.770 | 9.489 | 9.761 | 5,712,829 | +0.13(+1.32%) |
Oct 18, 2016 | 9.670 | 9.788 | 9.598 | 9.634 | 5,154,092 | -0.11(-1.12%) |
Oct 17, 2016 | 9.788 | 9.893 | 9.743 | 9.743 | 3,288,535 | -0.08(-0.83%) |
Oct 14, 2016 | 9.906 | 9.979 | 9.788 | 9.825 | 6,286,108 | -0.01(-0.09%) |
Oct 13, 2016 | 9.988 | 10.03 | 9.761 | 9.834 | 6,012,259 | -0.20(-1.99%) |
Oct 12, 2016 | 10.27 | 10.28 | 9.988 | 10.03 | 4,762,133 | -0.25(-2.38%) |
Oct 11, 2016 | 10.51 | 10.51 | 10.09 | 10.28 | 10,413,746 | -0.29(-2.75%) |
Oct 10, 2016 | 10.68 | 10.81 | 10.55 | 10.57 | 3,590,319 | -0.12(-1.10%) |
Oct 07, 2016 | 10.62 | 10.71 | 10.53 | 10.69 | 5,179,350 | +0.04(+0.34%) |
Oct 06, 2016 | 10.57 | 10.71 | 10.53 | 10.65 | 4,619,720 | +0.00(+0.00%) |
Oct 05, 2016 | 10.86 | 10.90 | 10.63 | 10.65 | 6,274,780 | -0.14(-1.26%) |
Oct 04, 2016 | 10.90 | 11.01 | 10.72 | 10.79 | 7,534,606 | -0.11(-1.00%) |
Oct 03, 2016 | 11.02 | 11.10 | 10.88 | 10.90 | 3,411,902 | -0.15(-1.32%) |
Sep 30, 2016 | 10.91 | 11.10 | 10.86 | 11.04 | 8,965,529 | +0.15(+1.42%) |
Sep 29, 2016 | 10.74 | 11.01 | 10.62 | 10.89 | 8,151,287 | +0.13(+1.18%) |
Sep 28, 2016 | 10.69 | 10.84 | 10.62 | 10.76 | 3,243,543 | +0.09(+0.85%) |
Sep 27, 2016 | 10.49 | 10.69 | 10.46 | 10.67 | 3,848,720 | +0.16(+1.56%) |
Sep 26, 2016 | 10.50 | 10.57 | 10.45 | 10.51 | 3,330,942 | -0.09(-0.85%) |
Sep 23, 2016 | 10.65 | 10.74 | 10.59 | 10.60 | 2,669,066 | -0.10(-0.92%) |
Sep 22, 2016 | 10.75 | 10.79 | 10.67 | 10.69 | 3,147,485 | -0.01(-0.08%) |
Sep 21, 2016 | 10.73 | 10.74 | 10.53 | 10.70 | 3,871,728 | +0.07(+0.68%) |
Sep 20, 2016 | 10.70 | 10.76 | 10.59 | 10.63 | 5,153,270 | +0.04(+0.43%) |
Sep 19, 2016 | 10.75 | 10.75 | 10.53 | 10.59 | 4,433,754 | -0.12(-1.09%) |
Sep 16, 2016 | 10.71 | 10.73 | 10.56 | 10.70 | 5,194,594 | +0.03(+0.25%) |
Sep 15, 2016 | 10.57 | 10.74 | 10.51 | 10.68 | 3,568,981 | +0.16(+1.54%) |
Sep 14, 2016 | 10.38 | 10.54 | 10.33 | 10.51 | 4,877,382 | +0.08(+0.78%) |
Sep 13, 2016 | 10.56 | 10.74 | 10.35 | 10.43 | 6,119,210 | -0.21(-1.94%) |
Sep 12, 2016 | 10.25 | 10.64 | 10.19 | 10.64 | 5,762,440 | +0.17(+1.63%) |
Sep 09, 2016 | 10.65 | 10.75 | 10.35 | 10.47 | 9,491,556 | -0.31(-2.92%) |
Sep 08, 2016 | 10.69 | 10.84 | 10.66 | 10.78 | 4,673,830 | +0.01(+0.08%) |
Sep 07, 2016 | 10.74 | 10.89 | 10.63 | 10.78 | 5,079,625 | -0.06(-0.58%) |
Sep 06, 2016 | 10.91 | 10.95 | 10.80 | 10.84 | 5,816,697 | -0.13(-1.15%) |
Sep 02, 2016 | 10.87 | 10.96 | 10.96 | 10.96 | 17,405,254 | +0.11(+0.99%) |
Sep 01, 2016 | 10.78 | 11.00 | 10.60 | 10.86 | 8,796,998 | +0.13(+1.17%) |
Aug 31, 2016 | 10.60 | 10.79 | 10.43 | 10.73 | 10,357,881 | +0.16(+1.53%) |
Aug 30, 2016 | 9.984 | 11.00 | 9.984 | 10.57 | 26,091,778 | +0.56(+5.57%) |
Aug 29, 2016 | 10.03 | 10.11 | 9.975 | 10.01 | 2,426,636 | -0.03(-0.27%) |
Aug 26, 2016 | 10.06 | 10.15 | 9.939 | 10.04 | 2,982,903 | +0.03(+0.27%) |
Aug 25, 2016 | 9.975 | 10.15 | 9.966 | 10.01 | 4,661,716 | +0.02(+0.18%) |
Aug 24, 2016 | 10.19 | 10.32 | 9.912 | 9.993 | 4,881,326 | -0.15(-1.51%) |
Aug 23, 2016 | 10.25 | 10.27 | 10.14 | 10.15 | 3,008,818 | +0.04(+0.45%) |
Aug 22, 2016 | 10.09 | 10.23 | 10.06 | 10.10 | 3,603,028 | -0.06(-0.62%) |
Aug 19, 2016 | 10.21 | 10.25 | 10.10 | 10.16 | 4,183,740 | -0.04(-0.44%) |
Aug 18, 2016 | 10.17 | 10.23 | 10.10 | 10.21 | 2,817,432 | +0.07(+0.71%) |
Aug 17, 2016 | 10.11 | 10.17 | 10.02 | 10.14 | 5,411,264 | +0.03(+0.27%) |
Aug 16, 2016 | 10.16 | 10.27 | 10.08 | 10.11 | 4,881,856 | -0.04(-0.44%) |
Aug 15, 2016 | 9.975 | 10.23 | 9.939 | 10.15 | 6,416,765 | +0.26(+2.64%) |
Aug 12, 2016 | 9.858 | 9.993 | 9.786 | 9.894 | 10,788,300 | +0.07(+0.73%) |
Aug 11, 2016 | 9.885 | 9.885 | 9.503 | 9.822 | 19,130,678 | -0.36(-3.53%) |
Aug 10, 2016 | 10.33 | 10.33 | 10.03 | 10.18 | 5,299,199 | -0.15(-1.48%) |
Aug 09, 2016 | 10.41 | 10.48 | 10.31 | 10.33 | 3,499,423 | -0.04(-0.35%) |
Aug 08, 2016 | 10.45 | 10.63 | 10.36 | 10.37 | 6,185,262 | -0.02(-0.17%) |
Aug 05, 2016 | 10.45 | 10.54 | 10.24 | 10.39 | 6,637,298 | -0.01(-0.09%) |
Aug 04, 2016 | 10.20 | 10.45 | 10.20 | 10.40 | 5,134,193 | +0.19(+1.85%) |
Aug 03, 2016 | 10.06 | 10.27 | 10.02 | 10.21 | 4,006,708 | +0.12(+1.16%) |
Aug 02, 2016 | 10.40 | 10.45 | 10.06 | 10.09 | 6,857,171 | -0.37(-3.53%) |
Aug 01, 2016 | 10.46 | 10.69 | 10.40 | 10.46 | 7,115,561 | -0.01(-0.09%) |
Jul 29, 2016 | 10.59 | 11.12 | 10.43 | 10.47 | 19,619,648 | -0.04(-0.34%) |
Jul 28, 2016 | 10.45 | 10.60 | 10.38 | 10.51 | 9,135,365 | +0.00(+0.00%) |
Jul 27, 2016 | 10.60 | 10.61 | 10.42 | 10.51 | 10,616,982 | +0.02(+0.17%) |
Jul 26, 2016 | 10.25 | 10.55 | 10.22 | 10.49 | 9,315,808 | +0.31(+3.10%) |
Jul 25, 2016 | 10.19 | 10.30 | 10.12 | 10.17 | 5,495,682 | +0.01(+0.09%) |
Jul 22, 2016 | 10.12 | 10.26 | 9.993 | 10.16 | 5,415,162 | +0.04(+0.35%) |
Jul 21, 2016 | 10.43 | 10.55 | 9.993 | 10.13 | 8,033,864 | -0.28(-2.68%) |
Jul 20, 2016 | 10.43 | 10.51 | 10.30 | 10.41 | 7,154,209 | +0.05(+0.52%) |
Jul 19, 2016 | 9.930 | 10.40 | 9.912 | 10.35 | 13,854,243 | +0.35(+3.51%) |
Jul 18, 2016 | 9.948 | 10.06 | 9.732 | 10.00 | 9,160,882 | -0.22(-2.11%) |
Jul 15, 2016 | 10.17 | 10.32 | 10.14 | 10.22 | 11,903,365 | +0.09(+0.89%) |
Jul 14, 2016 | 10.30 | 10.48 | 10.11 | 10.13 | 34,843,336 | +0.33(+3.40%) |
Jul 13, 2016 | 9.705 | 9.858 | 9.597 | 9.795 | 8,434,200 | +0.11(+1.11%) |
Jul 12, 2016 | 9.498 | 9.687 | 9.410 | 9.687 | 12,958,528 | +0.31(+3.36%) |
Jul 11, 2016 | 9.579 | 9.597 | 9.220 | 9.372 | 12,234,457 | -0.10(-1.04%) |
Jul 08, 2016 | 9.238 | 9.480 | 9.085 | 9.471 | 13,477,147 | +0.39(+4.26%) |
Jul 07, 2016 | 9.067 | 9.255 | 8.995 | 9.085 | 7,421,878 | -0.31(-3.26%) |
Jul 05, 2016 | 9.498 | 9.507 | 9.264 | 9.390 | 8,493,250 | -0.18(-1.83%) |
Jul 01, 2016 | 9.354 | 9.566 | 9.566 | 9.566 | 10,707,933 | +0.08(+0.81%) |
Jun 30, 2016 | 8.680 | 9.516 | 8.680 | 9.489 | 30,183,562 | +0.90(+10.47%) |
Jun 29, 2016 | 8.482 | 8.617 | 8.275 | 8.590 | 10,139,030 | +0.23(+2.80%) |
Jun 28, 2016 | 8.392 | 8.500 | 8.194 | 8.356 | 11,892,830 | +0.13(+1.64%) |
Jun 27, 2016 | 8.834 | 8.888 | 8.132 | 8.221 | 14,850,155 | -0.76(-8.42%) |
Jun 24, 2016 | 8.888 | 9.088 | 8.817 | 8.977 | 12,712,813 | -0.35(-3.72%) |
Jun 23, 2016 | 8.914 | 9.368 | 8.897 | 9.323 | 18,823,676 | +0.53(+6.07%) |
Jun 22, 2016 | 8.897 | 9.048 | 8.781 | 8.790 | 7,988,037 | -0.12(-1.40%) |
Jun 21, 2016 | 9.217 | 9.243 | 8.870 | 8.914 | 25,424,946 | -0.13(-1.47%) |
Jun 20, 2016 | 9.377 | 9.394 | 8.950 | 9.048 | 17,839,322 | -0.39(-4.14%) |
Jun 17, 2016 | 9.119 | 9.456 | 8.923 | 9.439 | 14,322,226 | +0.29(+3.21%) |
Jun 16, 2016 | 9.065 | 9.163 | 8.945 | 9.145 | 4,363,867 | -0.03(-0.29%) |
Jun 15, 2016 | 9.385 | 9.430 | 9.119 | 9.172 | 6,770,168 | -0.20(-2.18%) |
Jun 14, 2016 | 9.154 | 9.528 | 8.994 | 9.377 | 13,663,499 | +0.16(+1.74%) |
Jun 13, 2016 | 9.377 | 9.483 | 9.190 | 9.217 | 7,236,944 | -0.21(-2.26%) |
Jun 10, 2016 | 9.430 | 9.483 | 9.279 | 9.430 | 8,743,623 | -0.16(-1.67%) |
Jun 09, 2016 | 9.536 | 9.652 | 9.439 | 9.590 | 5,399,885 | -0.03(-0.28%) |
Jun 08, 2016 | 9.821 | 9.848 | 9.528 | 9.616 | 6,173,386 | -0.20(-1.99%) |
Jun 07, 2016 | 9.776 | 9.834 | 9.714 | 9.812 | 6,856,264 | +0.04(+0.36%) |
Jun 06, 2016 | 9.839 | 9.874 | 9.732 | 9.776 | 5,419,257 | -0.04(-0.45%) |
Jun 03, 2016 | 9.928 | 9.945 | 9.634 | 9.821 | 5,957,472 | -0.12(-1.16%) |
Jun 02, 2016 | 9.528 | 9.972 | 9.528 | 9.936 | 12,729,308 | +0.24(+2.47%) |
Jun 01, 2016 | 9.403 | 9.732 | 9.288 | 9.696 | 12,668,403 | +0.25(+2.63%) |
May 31, 2016 | 9.128 | 9.483 | 9.101 | 9.448 | 8,431,879 | +0.33(+3.61%) |
May 27, 2016 | 8.968 | 9.119 | 9.119 | 9.119 | 3,442,631 | +0.13(+1.48%) |
May 26, 2016 | 9.039 | 9.074 | 8.852 | 8.985 | 3,692,859 | -0.04(-0.49%) |
May 25, 2016 | 8.941 | 9.039 | 8.861 | 9.030 | 5,075,381 | +0.14(+1.60%) |
May 24, 2016 | 8.808 | 8.940 | 8.799 | 8.888 | 5,320,713 | +0.12(+1.32%) |
May 23, 2016 | 8.648 | 8.879 | 8.648 | 8.772 | 4,116,531 | +0.16(+1.86%) |
May 20, 2016 | 8.470 | 8.674 | 8.390 | 8.612 | 4,093,449 | +0.23(+2.76%) |
May 19, 2016 | 8.346 | 8.488 | 8.257 | 8.381 | 3,088,837 | -0.01(-0.11%) |
May 18, 2016 | 8.177 | 8.488 | 8.168 | 8.390 | 3,812,603 | +0.19(+2.28%) |
May 17, 2016 | 8.274 | 8.346 | 8.168 | 8.203 | 3,561,466 | -0.08(-0.97%) |
May 16, 2016 | 8.114 | 8.372 | 8.101 | 8.283 | 3,156,005 | +0.18(+2.19%) |
May 13, 2016 | 8.088 | 8.212 | 8.043 | 8.106 | 3,459,758 | -0.05(-0.65%) |
May 12, 2016 | 8.443 | 8.479 | 8.061 | 8.159 | 4,290,312 | -0.26(-3.06%) |
May 11, 2016 | 8.452 | 8.563 | 8.408 | 8.417 | 2,957,383 | -0.08(-0.94%) |
May 10, 2016 | 8.372 | 8.506 | 8.319 | 8.497 | 4,260,340 | +0.13(+1.59%) |
May 09, 2016 | 8.301 | 8.434 | 8.301 | 8.363 | 4,479,548 | +0.08(+0.97%) |
May 06, 2016 | 8.283 | 8.319 | 8.168 | 8.283 | 4,515,137 | -0.03(-0.32%) |
May 05, 2016 | 8.452 | 8.514 | 8.243 | 8.310 | 7,293,023 | -0.10(-1.16%) |
May 04, 2016 | 8.354 | 8.461 | 8.297 | 8.408 | 7,637,127 | +0.02(+0.21%) |
May 03, 2016 | 8.399 | 8.514 | 8.336 | 8.390 | 6,472,035 | -0.13(-1.56%) |