Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.84 | 27.11 | 26.66 | 26.90 | 36,772,016 | -0.21(-0.76%) |
Jan 30, 2017 | 27.33 | 27.35 | 26.59 | 27.11 | 50,319,348 | -0.43(-1.57%) |
Jan 27, 2017 | 27.09 | 27.57 | 26.82 | 27.54 | 47,891,572 | +0.52(+1.93%) |
Jan 26, 2017 | 26.59 | 27.09 | 26.30 | 27.02 | 46,535,240 | +0.46(+1.73%) |
Jan 25, 2017 | 26.87 | 26.93 | 26.20 | 26.56 | 53,075,172 | +0.11(+0.43%) |
Jan 24, 2017 | 25.99 | 26.51 | 25.85 | 26.44 | 43,356,896 | +0.55(+2.13%) |
Jan 23, 2017 | 25.58 | 26.09 | 25.55 | 25.89 | 37,526,312 | +0.27(+1.04%) |
Jan 20, 2017 | 26.14 | 26.31 | 25.41 | 25.63 | 49,923,436 | -0.28(-1.09%) |
Jan 19, 2017 | 25.40 | 26.23 | 25.37 | 25.91 | 65,385,304 | +0.54(+2.15%) |
Jan 18, 2017 | 24.70 | 25.43 | 24.42 | 25.37 | 66,345,508 | +0.45(+1.82%) |
Jan 17, 2017 | 25.38 | 25.43 | 24.78 | 24.91 | 58,893,724 | -0.57(-2.24%) |
Jan 13, 2017 | 25.48 | 25.48 | 25.48 | 0 | -0.00(-0.01%) | |
Jan 12, 2017 | 25.68 | 25.80 | 25.04 | 25.49 | 63,439,872 | -0.42(-1.64%) |
Jan 11, 2017 | 26.12 | 26.17 | 25.66 | 25.91 | 53,295,936 | -0.32(-1.23%) |
Jan 10, 2017 | 26.56 | 26.90 | 26.03 | 26.23 | 89,310,552 | -0.20(-0.76%) |
Jan 09, 2017 | 25.50 | 26.61 | 25.50 | 26.43 | 92,896,704 | +1.03(+4.05%) |
Jan 06, 2017 | 25.34 | 25.69 | 24.93 | 25.40 | 83,491,808 | +0.34(+1.34%) |
Jan 05, 2017 | 25.75 | 26.07 | 24.90 | 25.07 | 99,820,160 | -0.65(-2.54%) |
Jan 04, 2017 | 25.48 | 25.99 | 25.02 | 25.72 | 121,588,336 | +0.59(+2.33%) |
Jan 03, 2017 | 25.72 | 26.21 | 24.49 | 25.13 | 152,287,552 | -1.17(-4.43%) |
Dec 30, 2016 | 26.30 | 26.30 | 26.30 | 0 | -1.16(-4.21%) | |
Dec 29, 2016 | 25.85 | 27.47 | 25.33 | 27.46 | 220,261,536 | +0.54(+2.00%) |
Dec 28, 2016 | 29.47 | 29.55 | 26.78 | 26.92 | 232,477,456 | -1.99(-6.88%) |
Dec 27, 2016 | 27.61 | 28.92 | 27.40 | 28.91 | 120,912,864 | +1.86(+6.87%) |
Dec 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.66(+2.49%) | |
Dec 22, 2016 | 26.32 | 26.82 | 26.25 | 26.39 | 72,889,816 | +0.32(+1.21%) |
Dec 21, 2016 | 26.03 | 26.10 | 25.55 | 26.08 | 58,426,116 | +0.16(+0.63%) |
Dec 20, 2016 | 25.77 | 26.15 | 25.65 | 25.91 | 85,990,008 | +0.87(+3.48%) |
Dec 19, 2016 | 24.56 | 25.24 | 24.39 | 25.04 | 75,523,384 | +0.30(+1.22%) |
Dec 16, 2016 | 24.60 | 24.81 | 24.08 | 24.74 | 110,549,768 | +0.42(+1.72%) |
Dec 15, 2016 | 23.88 | 24.62 | 23.80 | 24.32 | 75,727,128 | +0.56(+2.34%) |
Dec 14, 2016 | 22.80 | 23.93 | 22.56 | 23.76 | 99,770,312 | +1.30(+5.79%) |
Dec 13, 2016 | 22.20 | 22.74 | 22.19 | 22.46 | 39,186,416 | +0.39(+1.76%) |
Dec 12, 2016 | 22.14 | 22.16 | 21.57 | 22.07 | 60,977,048 | -0.55(-2.43%) |
Dec 09, 2016 | 23.21 | 23.23 | 22.35 | 22.62 | 38,791,588 | -0.41(-1.78%) |
Dec 08, 2016 | 23.45 | 23.81 | 22.93 | 23.03 | 38,693,952 | -0.39(-1.67%) |
Dec 07, 2016 | 22.87 | 23.48 | 22.69 | 23.42 | 48,759,032 | +0.41(+1.80%) |
Dec 06, 2016 | 22.72 | 23.09 | 22.56 | 23.01 | 50,602,596 | +0.37(+1.64%) |
Dec 05, 2016 | 22.17 | 22.82 | 21.93 | 22.64 | 61,096,456 | +0.85(+3.88%) |
Dec 02, 2016 | 21.25 | 21.88 | 20.97 | 21.79 | 48,530,280 | +0.20(+0.92%) |
Dec 01, 2016 | 22.69 | 22.71 | 20.89 | 21.59 | 105,031,584 | -1.12(-4.95%) |
Nov 30, 2016 | 23.06 | 23.20 | 22.69 | 22.72 | 44,671,020 | -0.26(-1.13%) |
Nov 29, 2016 | 23.16 | 23.27 | 22.80 | 22.98 | 45,076,056 | -0.21(-0.91%) |
Nov 28, 2016 | 23.13 | 23.34 | 23.06 | 23.19 | 28,263,584 | -0.01(-0.05%) |
Nov 25, 2016 | 23.26 | 23.43 | 23.02 | 23.20 | 19,842,968 | +0.05(+0.20%) |
Nov 23, 2016 | 23.15 | 23.15 | 23.15 | 0 | +0.11(+0.49%) | |
Nov 22, 2016 | 22.95 | 23.06 | 22.73 | 23.04 | 33,547,486 | +0.16(+0.72%) |
Nov 21, 2016 | 23.15 | 23.21 | 22.73 | 22.87 | 44,333,568 | -0.09(-0.41%) |
Nov 18, 2016 | 22.73 | 23.21 | 22.58 | 22.97 | 58,537,900 | +0.24(+1.05%) |
Nov 17, 2016 | 22.71 | 23.32 | 22.30 | 22.73 | 84,608,120 | +0.19(+0.83%) |
Nov 16, 2016 | 21.49 | 22.77 | 21.25 | 22.54 | 100,374,376 | +1.34(+6.31%) |
Nov 15, 2016 | 20.74 | 21.51 | 20.65 | 21.20 | 63,398,172 | +0.63(+3.05%) |
Nov 14, 2016 | 21.67 | 21.70 | 20.57 | 20.58 | 137,013,104 | -1.07(-4.92%) |
Nov 11, 2016 | 19.56 | 21.84 | 19.31 | 21.64 | 221,053,632 | +4.97(+29.81%) |
Nov 10, 2016 | 17.59 | 17.59 | 16.85 | 16.67 | 85,515,752 | -0.54(-3.13%) |
Nov 09, 2016 | 17.03 | 17.44 | 16.91 | 17.21 | 46,376,240 | -0.30(-1.69%) |
Nov 08, 2016 | 17.60 | 17.66 | 17.34 | 17.51 | 43,621,812 | -0.03(-0.15%) |
Nov 07, 2016 | 17.11 | 17.64 | 17.10 | 17.53 | 49,539,972 | +0.91(+5.48%) |
Nov 04, 2016 | 16.61 | 16.91 | 16.38 | 16.62 | 33,409,834 | -0.10(-0.57%) |
Nov 03, 2016 | 17.00 | 17.01 | 16.39 | 16.72 | 31,467,322 | -0.20(-1.16%) |
Nov 02, 2016 | 17.12 | 17.35 | 16.89 | 16.92 | 30,054,056 | -0.07(-0.42%) |
Nov 01, 2016 | 17.57 | 17.67 | 16.80 | 16.99 | 48,076,184 | -0.52(-2.97%) |
Oct 31, 2016 | 17.42 | 17.62 | 17.41 | 17.51 | 25,647,166 | +0.15(+0.85%) |
Oct 28, 2016 | 17.47 | 17.74 | 17.33 | 17.36 | 29,556,018 | -0.03(-0.17%) |
Oct 27, 2016 | 17.89 | 17.92 | 17.32 | 17.39 | 39,493,240 | -0.36(-2.05%) |
Oct 26, 2016 | 17.53 | 17.95 | 17.52 | 17.75 | 33,916,464 | +0.07(+0.40%) |
Oct 25, 2016 | 17.37 | 17.79 | 17.28 | 17.68 | 40,382,560 | +0.29(+1.64%) |
Oct 24, 2016 | 16.73 | 17.42 | 16.73 | 17.40 | 34,526,036 | +0.78(+4.69%) |
Oct 21, 2016 | 16.60 | 16.65 | 16.46 | 16.62 | 28,402,780 | -0.05(-0.28%) |
Oct 20, 2016 | 16.54 | 16.72 | 16.31 | 16.66 | 31,711,200 | +0.31(+1.90%) |
Oct 19, 2016 | 16.28 | 16.43 | 16.19 | 16.35 | 20,227,828 | -0.03(-0.21%) |
Oct 18, 2016 | 16.37 | 16.48 | 16.30 | 16.39 | 27,370,826 | +0.25(+1.52%) |
Oct 17, 2016 | 16.23 | 16.38 | 16.12 | 16.14 | 19,844,478 | -0.09(-0.58%) |
Oct 14, 2016 | 16.27 | 16.38 | 16.14 | 16.23 | 33,598,280 | +0.16(+0.98%) |
Oct 13, 2016 | 16.15 | 16.19 | 15.67 | 16.08 | 39,640,120 | -0.27(-1.63%) |
Oct 12, 2016 | 16.20 | 16.43 | 16.07 | 16.34 | 42,671,296 | +0.07(+0.45%) |
Oct 11, 2016 | 16.45 | 16.48 | 16.14 | 16.27 | 39,482,208 | -0.24(-1.45%) |
Oct 10, 2016 | 16.53 | 16.62 | 16.35 | 16.51 | 29,245,630 | +0.06(+0.37%) |
Oct 07, 2016 | 16.68 | 16.72 | 16.40 | 16.45 | 29,089,098 | -0.12(-0.73%) |
Oct 06, 2016 | 16.58 | 16.69 | 16.30 | 16.57 | 36,578,588 | -0.22(-1.30%) |
Oct 05, 2016 | 16.95 | 17.12 | 16.73 | 16.79 | 31,023,436 | -0.02(-0.10%) |
Oct 04, 2016 | 16.86 | 17.15 | 16.68 | 16.80 | 28,612,176 | -0.04(-0.22%) |
Oct 03, 2016 | 16.86 | 17.10 | 16.81 | 16.84 | 24,560,524 | -0.02(-0.10%) |
Sep 30, 2016 | 16.67 | 17.02 | 16.57 | 16.86 | 43,652,596 | +0.28(+1.66%) |
Sep 29, 2016 | 16.40 | 16.63 | 16.25 | 16.58 | 34,187,272 | +0.15(+0.93%) |
Sep 28, 2016 | 16.39 | 16.44 | 16.22 | 16.43 | 32,473,122 | +0.06(+0.36%) |
Sep 27, 2016 | 15.77 | 16.39 | 15.76 | 16.37 | 40,897,528 | +0.54(+3.42%) |
Sep 26, 2016 | 15.80 | 15.89 | 15.63 | 15.83 | 23,374,250 | -0.15(-0.94%) |
Sep 23, 2016 | 16.02 | 16.06 | 15.91 | 15.98 | 28,060,084 | -0.02(-0.11%) |
Sep 22, 2016 | 16.05 | 16.10 | 15.91 | 16.00 | 31,366,476 | +0.04(+0.25%) |
Sep 21, 2016 | 15.57 | 15.99 | 15.57 | 15.96 | 34,164,832 | +0.44(+2.81%) |
Sep 20, 2016 | 15.84 | 15.84 | 15.44 | 15.52 | 33,646,572 | -0.14(-0.91%) |
Sep 19, 2016 | 15.62 | 16.06 | 15.55 | 15.66 | 42,384,432 | +0.20(+1.32%) |
Sep 16, 2016 | 15.48 | 15.56 | 15.28 | 15.46 | 91,704,496 | +0.04(+0.24%) |
Sep 15, 2016 | 14.88 | 15.44 | 14.85 | 15.42 | 52,363,584 | +0.56(+3.79%) |
Sep 14, 2016 | 14.76 | 14.91 | 14.64 | 14.86 | 32,453,928 | +0.13(+0.89%) |
Sep 13, 2016 | 14.91 | 15.08 | 14.65 | 14.73 | 47,939,800 | -0.22(-1.45%) |
Sep 12, 2016 | 14.45 | 14.97 | 14.10 | 14.95 | 60,779,128 | +0.30(+2.07%) |
Sep 09, 2016 | 15.24 | 15.33 | 14.52 | 14.64 | 70,904,640 | -0.77(-4.98%) |
Sep 08, 2016 | 15.29 | 15.44 | 15.11 | 15.41 | 32,091,766 | +0.11(+0.72%) |
Sep 07, 2016 | 15.48 | 15.56 | 15.21 | 15.30 | 40,435,532 | -0.23(-1.47%) |
Sep 06, 2016 | 15.44 | 15.53 | 15.36 | 15.53 | 31,140,872 | +0.15(+0.94%) |
Sep 02, 2016 | 15.57 | 15.38 | 15.38 | 15.38 | 32,837,564 | -0.15(-0.98%) |
Sep 01, 2016 | 15.10 | 15.59 | 15.09 | 15.54 | 43,539,964 | +0.45(+2.95%) |
Aug 31, 2016 | 15.19 | 15.23 | 15.05 | 15.09 | 39,476,036 | -0.07(-0.47%) |
Aug 30, 2016 | 15.23 | 15.31 | 15.12 | 15.16 | 29,006,954 | -0.09(-0.58%) |
Aug 29, 2016 | 15.32 | 15.38 | 15.22 | 15.25 | 27,905,768 | -0.01(-0.06%) |
Aug 26, 2016 | 15.18 | 15.35 | 15.06 | 15.26 | 30,487,854 | +0.12(+0.81%) |
Aug 25, 2016 | 15.24 | 15.25 | 14.95 | 15.14 | 41,250,148 | -0.10(-0.66%) |
Aug 24, 2016 | 15.53 | 15.54 | 15.17 | 15.24 | 30,318,172 | -0.24(-1.54%) |
Aug 23, 2016 | 15.51 | 15.58 | 15.43 | 15.48 | 34,521,660 | +0.12(+0.81%) |
Aug 22, 2016 | 15.34 | 15.38 | 15.15 | 15.35 | 24,916,336 | +0.06(+0.42%) |
Aug 19, 2016 | 15.24 | 15.40 | 15.18 | 15.29 | 29,682,174 | +0.04(+0.26%) |
Aug 18, 2016 | 14.99 | 15.27 | 14.94 | 15.25 | 33,764,868 | +0.23(+1.55%) |
Aug 17, 2016 | 15.37 | 15.41 | 14.89 | 15.02 | 60,591,264 | -0.36(-2.32%) |
Aug 16, 2016 | 15.44 | 15.47 | 15.33 | 15.37 | 29,282,812 | -0.09(-0.60%) |
Aug 15, 2016 | 15.50 | 15.59 | 15.26 | 15.47 | 58,363,004 | -0.01(-0.10%) |
Aug 12, 2016 | 15.20 | 15.56 | 14.89 | 15.48 | 145,148,016 | +0.82(+5.59%) |
Aug 11, 2016 | 14.44 | 14.72 | 14.41 | 14.66 | 68,955,776 | +0.29(+2.03%) |
Aug 10, 2016 | 14.59 | 14.61 | 14.32 | 14.37 | 38,223,328 | -0.09(-0.65%) |
Aug 09, 2016 | 14.50 | 14.60 | 14.42 | 14.46 | 37,904,744 | +0.04(+0.26%) |
Aug 08, 2016 | 14.49 | 14.52 | 14.27 | 14.42 | 31,041,440 | +0.13(+0.93%) |
Aug 05, 2016 | 14.22 | 14.30 | 14.15 | 14.29 | 37,829,656 | +0.24(+1.69%) |
Aug 04, 2016 | 13.86 | 14.12 | 13.84 | 14.05 | 27,757,094 | +0.26(+1.85%) |
Aug 03, 2016 | 13.74 | 13.83 | 13.67 | 13.80 | 30,517,646 | +0.04(+0.27%) |
Aug 02, 2016 | 14.00 | 14.00 | 13.63 | 13.76 | 28,758,518 | -0.17(-1.22%) |
Aug 01, 2016 | 14.08 | 14.13 | 13.84 | 13.93 | 30,650,058 | -0.09(-0.65%) |
Jul 29, 2016 | 13.85 | 14.06 | 13.60 | 14.02 | 41,697,956 | +0.23(+1.64%) |
Jul 28, 2016 | 13.80 | 13.90 | 13.76 | 13.80 | 22,581,398 | +0.03(+0.21%) |
Jul 27, 2016 | 14.03 | 14.05 | 13.68 | 13.77 | 45,469,960 | -0.14(-1.01%) |
Jul 26, 2016 | 13.79 | 13.98 | 13.77 | 13.91 | 52,370,376 | +0.23(+1.71%) |
Jul 25, 2016 | 13.51 | 13.71 | 13.45 | 13.67 | 31,814,096 | +0.25(+1.85%) |
Jul 22, 2016 | 13.12 | 13.43 | 13.02 | 13.43 | 32,146,616 | +0.36(+2.72%) |
Jul 21, 2016 | 13.29 | 13.33 | 13.02 | 13.07 | 36,782,944 | -0.25(-1.84%) |
Jul 20, 2016 | 13.19 | 13.38 | 13.13 | 13.31 | 30,180,810 | +0.17(+1.31%) |
Jul 19, 2016 | 13.00 | 13.19 | 12.98 | 13.14 | 38,955,680 | +0.14(+1.04%) |
Jul 18, 2016 | 13.10 | 13.12 | 12.96 | 13.01 | 25,755,188 | +0.07(+0.51%) |
Jul 15, 2016 | 12.93 | 13.00 | 12.73 | 12.94 | 43,635,072 | -0.15(-1.16%) |
Jul 14, 2016 | 13.03 | 13.21 | 12.92 | 13.09 | 32,254,052 | +0.13(+1.02%) |
Jul 13, 2016 | 12.99 | 13.06 | 12.94 | 12.96 | 33,041,950 | -0.00(-0.04%) |
Jul 12, 2016 | 12.92 | 13.08 | 12.75 | 12.97 | 44,461,680 | +0.19(+1.50%) |
Jul 11, 2016 | 12.67 | 12.87 | 12.65 | 12.77 | 45,681,840 | +0.29(+2.30%) |
Jul 08, 2016 | 12.13 | 12.55 | 12.01 | 12.49 | 49,062,972 | +0.48(+4.01%) |
Jul 07, 2016 | 11.78 | 12.05 | 11.73 | 12.01 | 40,250,404 | +0.38(+3.25%) |
Jul 05, 2016 | 11.39 | 11.65 | 11.30 | 11.63 | 37,777,220 | +0.17(+1.48%) |
Jul 01, 2016 | 11.48 | 11.46 | 11.46 | 11.46 | 22,243,168 | -0.09(-0.74%) |
Jun 30, 2016 | 11.48 | 11.62 | 11.38 | 11.54 | 43,863,392 | +0.09(+0.77%) |
Jun 29, 2016 | 11.37 | 11.54 | 11.34 | 11.46 | 32,465,046 | +0.18(+1.63%) |
Jun 28, 2016 | 11.32 | 11.33 | 11.12 | 11.27 | 38,881,076 | +0.16(+1.46%) |
Jun 27, 2016 | 11.14 | 11.22 | 10.95 | 11.11 | 45,811,580 | -0.12(-1.07%) |
Jun 24, 2016 | 11.42 | 11.63 | 11.12 | 11.23 | 103,605,360 | -0.68(-5.69%) |
Jun 23, 2016 | 11.71 | 11.92 | 11.70 | 11.91 | 30,300,264 | +0.31(+2.67%) |
Jun 22, 2016 | 11.63 | 11.71 | 11.58 | 11.60 | 20,626,570 | -0.01(-0.08%) |
Jun 21, 2016 | 11.73 | 11.76 | 11.59 | 11.61 | 21,633,402 | -0.07(-0.61%) |
Jun 20, 2016 | 11.66 | 11.83 | 11.65 | 11.68 | 29,907,170 | +0.21(+1.80%) |
Jun 17, 2016 | 11.69 | 11.69 | 11.43 | 11.47 | 47,950,344 | -0.20(-1.75%) |
Jun 16, 2016 | 11.54 | 11.70 | 11.43 | 11.68 | 25,087,674 | +0.05(+0.40%) |
Jun 15, 2016 | 11.61 | 11.73 | 11.48 | 11.63 | 30,646,824 | +0.12(+1.02%) |
Jun 14, 2016 | 11.46 | 11.57 | 11.33 | 11.51 | 30,372,660 | +0.02(+0.19%) |
Jun 13, 2016 | 11.36 | 11.71 | 11.36 | 11.49 | 48,416,720 | +0.14(+1.28%) |
Jun 10, 2016 | 11.50 | 11.60 | 11.33 | 11.35 | 40,724,408 | -0.29(-2.49%) |
Jun 09, 2016 | 11.30 | 11.65 | 11.28 | 11.63 | 48,068,312 | +0.29(+2.60%) |
Jun 08, 2016 | 11.38 | 11.42 | 11.25 | 11.34 | 23,885,206 | -0.04(-0.32%) |
Jun 07, 2016 | 11.42 | 11.49 | 11.37 | 11.38 | 19,684,064 | +0.02(+0.19%) |
Jun 06, 2016 | 11.44 | 11.53 | 11.30 | 11.36 | 32,832,888 | -0.06(-0.52%) |
Jun 03, 2016 | 11.46 | 11.48 | 11.21 | 11.41 | 46,939,692 | -0.16(-1.40%) |
Jun 02, 2016 | 11.56 | 11.67 | 11.44 | 11.58 | 33,482,944 | +0.08(+0.71%) |
Jun 01, 2016 | 11.42 | 11.61 | 11.38 | 11.49 | 39,405,728 | +0.02(+0.19%) |
May 31, 2016 | 11.32 | 11.50 | 11.31 | 11.47 | 41,994,164 | +0.20(+1.79%) |
May 27, 2016 | 11.22 | 11.27 | 11.27 | 11.27 | 28,242,334 | +0.06(+0.55%) |
May 26, 2016 | 11.11 | 11.29 | 11.08 | 11.21 | 31,549,534 | +0.12(+1.06%) |
May 25, 2016 | 11.17 | 11.22 | 11.00 | 11.09 | 46,704,104 | -0.05(-0.42%) |
May 24, 2016 | 10.91 | 11.17 | 10.88 | 11.14 | 42,328,504 | +0.26(+2.43%) |
May 23, 2016 | 10.90 | 10.95 | 10.81 | 10.88 | 42,217,820 | +0.02(+0.16%) |
May 20, 2016 | 10.73 | 10.90 | 10.72 | 10.86 | 39,917,636 | +0.19(+1.79%) |
May 19, 2016 | 10.58 | 10.74 | 10.56 | 10.67 | 40,713,332 | +0.05(+0.44%) |
May 18, 2016 | 10.29 | 10.74 | 10.29 | 10.62 | 55,220,912 | +0.26(+2.55%) |
May 17, 2016 | 10.29 | 10.43 | 10.15 | 10.36 | 64,134,756 | +0.02(+0.21%) |
May 16, 2016 | 9.961 | 10.48 | 9.930 | 10.33 | 99,295,304 | +0.30(+2.95%) |
May 13, 2016 | 9.599 | 10.04 | 9.599 | 10.04 | 215,392,416 | +1.33(+15.21%) |
May 12, 2016 | 8.896 | 8.935 | 8.555 | 8.712 | 68,369,776 | -0.12(-1.36%) |
May 11, 2016 | 8.835 | 8.930 | 8.786 | 8.832 | 33,489,724 | +0.02(+0.28%) |
May 10, 2016 | 8.695 | 8.822 | 8.612 | 8.808 | 27,513,516 | +0.17(+1.93%) |
May 09, 2016 | 8.675 | 8.712 | 8.570 | 8.641 | 34,022,560 | -0.01(-0.14%) |
May 06, 2016 | 8.551 | 8.677 | 8.533 | 8.653 | 18,703,182 | +0.09(+1.03%) |
May 05, 2016 | 8.585 | 8.666 | 8.502 | 8.565 | 25,199,336 | +0.05(+0.60%) |
May 04, 2016 | 8.607 | 8.614 | 8.426 | 8.514 | 53,663,824 | -0.20(-2.28%) |
May 03, 2016 | 8.717 | 8.751 | 8.637 | 8.712 | 22,865,916 | -0.11(-1.19%) |
May 02, 2016 | 8.786 | 8.871 | 8.744 | 8.818 | 26,137,586 | +0.12(+1.32%) |
Apr 29, 2016 | 8.830 | 8.849 | 8.607 | 8.702 | 32,856,368 | -0.16(-1.85%) |
Apr 28, 2016 | 9.082 | 9.136 | 8.844 | 8.867 | 38,911,076 | -0.27(-2.98%) |
Apr 27, 2016 | 8.913 | 9.143 | 8.897 | 9.138 | 35,968,364 | +0.20(+2.28%) |
Apr 26, 2016 | 8.982 | 9.085 | 8.896 | 8.935 | 21,896,286 | +0.01(+0.08%) |
Apr 25, 2016 | 8.886 | 8.977 | 8.862 | 8.928 | 19,596,350 | +0.04(+0.50%) |
Apr 22, 2016 | 8.947 | 9.009 | 8.853 | 8.884 | 22,816,736 | -0.03(-0.38%) |
Apr 21, 2016 | 8.930 | 8.972 | 8.879 | 8.918 | 18,189,524 | -0.01(-0.11%) |
Apr 20, 2016 | 8.879 | 8.982 | 8.869 | 8.928 | 20,431,968 | +0.03(+0.39%) |
Apr 19, 2016 | 9.089 | 9.107 | 8.837 | 8.893 | 31,554,760 | -0.16(-1.79%) |
Apr 18, 2016 | 9.077 | 9.077 | 8.967 | 9.055 | 31,367,306 | -0.04(-0.43%) |
Apr 15, 2016 | 9.021 | 9.175 | 8.992 | 9.094 | 44,601,324 | +0.07(+0.79%) |
Apr 14, 2016 | 8.974 | 9.062 | 8.938 | 9.023 | 42,518,532 | +0.02(+0.27%) |
Apr 13, 2016 | 8.818 | 9.001 | 8.818 | 8.999 | 35,796,676 | +0.22(+2.51%) |
Apr 12, 2016 | 8.818 | 8.830 | 8.607 | 8.778 | 29,882,128 | -0.01(-0.11%) |
Apr 11, 2016 | 8.786 | 8.933 | 8.759 | 8.788 | 39,553,956 | +0.05(+0.62%) |
Apr 08, 2016 | 8.749 | 8.805 | 8.647 | 8.734 | 26,123,104 | +0.06(+0.65%) |
Apr 07, 2016 | 8.712 | 8.791 | 8.641 | 8.678 | 38,591,160 | -0.09(-1.03%) |
Apr 06, 2016 | 8.646 | 8.773 | 8.482 | 8.769 | 46,273,172 | +0.01(+0.14%) |
Apr 05, 2016 | 8.690 | 8.837 | 8.656 | 8.756 | 34,659,012 | -0.01(-0.14%) |
Apr 04, 2016 | 8.928 | 8.974 | 8.734 | 8.769 | 40,209,396 | -0.09(-0.97%) |
Apr 01, 2016 | 8.673 | 8.859 | 8.607 | 8.854 | 35,550,004 | +0.13(+1.46%) |
Mar 31, 2016 | 8.798 | 8.818 | 8.658 | 8.727 | 38,772,280 | -0.03(-0.36%) |
Mar 30, 2016 | 8.700 | 8.879 | 8.695 | 8.759 | 38,449,408 | +0.09(+1.05%) |
Mar 29, 2016 | 8.494 | 8.688 | 8.475 | 8.668 | 26,721,916 | +0.14(+1.61%) |
Mar 28, 2016 | 8.431 | 8.568 | 8.421 | 8.531 | 27,087,974 | +0.09(+1.02%) |
Mar 24, 2016 | 8.357 | 8.445 | 8.445 | 8.445 | 25,002,492 | +0.01(+0.15%) |
Mar 23, 2016 | 8.328 | 8.494 | 8.291 | 8.433 | 43,788,276 | +0.14(+1.71%) |
Mar 22, 2016 | 8.279 | 8.348 | 8.188 | 8.291 | 24,701,454 | -0.01(-0.18%) |
Mar 21, 2016 | 8.208 | 8.308 | 8.119 | 8.306 | 34,476,320 | +0.02(+0.30%) |
Mar 18, 2016 | 8.134 | 8.389 | 8.083 | 8.281 | 55,680,048 | +0.24(+3.02%) |
Mar 17, 2016 | 8.078 | 8.117 | 7.929 | 8.039 | 36,099,712 | -0.07(-0.85%) |
Mar 16, 2016 | 7.813 | 8.134 | 7.777 | 8.107 | 37,116,724 | +0.24(+2.99%) |
Mar 15, 2016 | 7.870 | 7.921 | 7.735 | 7.872 | 23,089,796 | -0.04(-0.50%) |
Mar 14, 2016 | 7.855 | 7.943 | 7.818 | 7.911 | 19,425,294 | +0.02(+0.25%) |
Mar 11, 2016 | 7.875 | 7.894 | 7.781 | 7.892 | 28,313,972 | +0.13(+1.70%) |
Mar 10, 2016 | 7.818 | 7.862 | 7.603 | 7.759 | 29,200,306 | -0.01(-0.16%) |
Mar 09, 2016 | 7.845 | 7.856 | 7.671 | 7.772 | 22,739,424 | -0.00(-0.06%) |
Mar 08, 2016 | 7.840 | 7.887 | 7.751 | 7.777 | 28,062,850 | -0.14(-1.82%) |
Mar 07, 2016 | 7.928 | 7.982 | 7.817 | 7.921 | 24,518,664 | -0.05(-0.65%) |
Mar 04, 2016 | 8.058 | 8.066 | 7.911 | 7.973 | 17,893,300 | -0.02(-0.31%) |
Mar 03, 2016 | 8.058 | 8.093 | 7.889 | 7.997 | 30,820,190 | -0.07(-0.88%) |
Mar 02, 2016 | 7.977 | 8.097 | 7.963 | 8.068 | 23,867,208 | +0.05(+0.58%) |
Mar 01, 2016 | 7.701 | 8.022 | 7.688 | 8.022 | 35,582,232 | +0.34(+4.43%) |
Feb 29, 2016 | 7.742 | 7.843 | 7.676 | 7.681 | 33,003,302 | -0.05(-0.65%) |
Feb 26, 2016 | 7.819 | 7.838 | 7.653 | 7.731 | 37,079,920 | -0.05(-0.66%) |
Feb 25, 2016 | 7.795 | 7.822 | 7.643 | 7.783 | 35,814,540 | +0.02(+0.22%) |
Feb 24, 2016 | 7.680 | 7.777 | 7.468 | 7.765 | 34,505,908 | +0.05(+0.70%) |
Feb 23, 2016 | 7.631 | 7.783 | 7.595 | 7.712 | 37,835,760 | +0.02(+0.25%) |
Feb 22, 2016 | 7.536 | 7.778 | 7.521 | 7.692 | 46,064,092 | +0.26(+3.55%) |
Feb 19, 2016 | 7.292 | 7.495 | 7.236 | 7.429 | 53,846,100 | +0.10(+1.33%) |
Feb 18, 2016 | 7.304 | 7.559 | 7.297 | 7.331 | 109,473,416 | +0.58(+8.60%) |
Feb 17, 2016 | 6.670 | 6.814 | 6.643 | 6.750 | 78,819,456 | +0.16(+2.48%) |
Feb 16, 2016 | 6.370 | 6.596 | 6.350 | 6.587 | 49,695,556 | +0.31(+4.90%) |
Feb 12, 2016 | 6.272 | 6.279 | 6.279 | 6.279 | 34,913,604 | +0.10(+1.70%) |
Feb 11, 2016 | 6.047 | 6.238 | 6.047 | 6.174 | 34,844,908 | -0.03(-0.51%) |
Feb 10, 2016 | 6.260 | 6.440 | 6.172 | 6.206 | 34,399,676 | -0.01(-0.24%) |
Feb 09, 2016 | 6.082 | 6.396 | 6.052 | 6.221 | 43,575,624 | +0.07(+1.07%) |
Feb 08, 2016 | 6.352 | 6.384 | 6.064 | 6.155 | 62,368,236 | -0.30(-4.58%) |
Feb 05, 2016 | 6.838 | 6.914 | 6.431 | 6.450 | 61,508,508 | -0.43(-6.31%) |
Feb 04, 2016 | 6.892 | 7.041 | 6.816 | 6.884 | 35,663,680 | +0.00(+0.04%) |
Feb 03, 2016 | 6.902 | 6.932 | 6.723 | 6.882 | 33,475,128 | +0.03(+0.50%) |
Feb 02, 2016 | 7.077 | 7.114 | 6.799 | 6.848 | 35,025,512 | -0.30(-4.23%) |