Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.000 | 8.000 | 7.783 | 7.832 | 1,070,581 | -0.19(-2.36%) |
Apr 27, 2017 | 8.092 | 8.106 | 7.958 | 8.021 | 953,105 | -0.07(-0.87%) |
Apr 26, 2017 | 8.000 | 8.183 | 7.986 | 8.092 | 1,257,413 | +0.11(+1.41%) |
Apr 25, 2017 | 8.021 | 8.078 | 7.923 | 7.979 | 1,026,784 | -0.01(-0.18%) |
Apr 24, 2017 | 8.014 | 8.113 | 7.902 | 7.993 | 1,493,294 | +0.06(+0.80%) |
Apr 21, 2017 | 8.078 | 8.134 | 7.846 | 7.930 | 1,597,250 | -0.16(-1.99%) |
Apr 20, 2017 | 8.036 | 8.148 | 7.895 | 8.092 | 2,133,567 | +0.37(+4.82%) |
Apr 19, 2017 | 7.671 | 7.832 | 7.643 | 7.720 | 1,296,215 | +0.08(+1.10%) |
Apr 18, 2017 | 7.664 | 7.720 | 7.593 | 7.635 | 822,535 | -0.06(-0.82%) |
Apr 17, 2017 | 7.664 | 7.734 | 7.621 | 7.699 | 1,348,675 | +0.06(+0.83%) |
Apr 13, 2017 | 7.811 | 7.832 | 7.593 | 7.635 | 1,469,571 | -0.15(-1.98%) |
Apr 12, 2017 | 7.867 | 7.892 | 7.772 | 7.790 | 1,578,162 | -0.04(-0.45%) |
Apr 11, 2017 | 7.600 | 7.853 | 7.548 | 7.825 | 2,515,342 | +0.22(+2.95%) |
Apr 10, 2017 | 7.551 | 7.720 | 7.502 | 7.600 | 1,758,162 | +0.07(+0.93%) |
Apr 07, 2017 | 7.474 | 7.565 | 7.450 | 7.530 | 1,712,067 | +0.05(+0.66%) |
Apr 06, 2017 | 7.453 | 7.628 | 7.439 | 7.481 | 2,122,202 | +0.11(+1.52%) |
Apr 05, 2017 | 7.523 | 7.575 | 7.355 | 7.369 | 1,822,887 | -0.14(-1.87%) |
Apr 04, 2017 | 7.635 | 7.692 | 7.446 | 7.509 | 2,308,327 | -0.22(-2.82%) |
Apr 03, 2017 | 7.790 | 7.825 | 7.607 | 7.727 | 2,467,909 | -0.10(-1.26%) |
Mar 31, 2017 | 7.818 | 7.895 | 7.790 | 7.825 | 1,903,828 | +0.01(+0.18%) |
Mar 30, 2017 | 7.846 | 7.895 | 7.734 | 7.811 | 1,417,594 | -0.06(-0.80%) |
Mar 29, 2017 | 7.650 | 7.951 | 7.573 | 7.874 | 2,409,921 | +0.26(+3.41%) |
Mar 28, 2017 | 7.600 | 7.678 | 7.509 | 7.614 | 2,216,857 | +0.02(+0.28%) |
Mar 27, 2017 | 7.439 | 7.699 | 7.439 | 7.593 | 2,399,051 | +0.09(+1.26%) |
Mar 24, 2017 | 7.526 | 7.547 | 7.392 | 7.499 | 2,648,800 | -0.01(-0.18%) |
Mar 23, 2017 | 7.368 | 7.650 | 7.368 | 7.512 | 2,438,036 | +0.19(+2.53%) |
Mar 22, 2017 | 7.464 | 7.464 | 7.224 | 7.327 | 3,303,628 | -0.15(-2.02%) |
Mar 21, 2017 | 7.684 | 7.719 | 7.327 | 7.478 | 3,276,577 | -0.17(-2.25%) |
Mar 20, 2017 | 7.760 | 7.829 | 7.602 | 7.650 | 4,319,405 | -0.12(-1.50%) |
Mar 17, 2017 | 7.506 | 7.801 | 7.437 | 7.767 | 12,023,766 | +0.31(+4.15%) |
Mar 16, 2017 | 7.347 | 7.767 | 7.072 | 7.457 | 16,264,386 | -0.95(-11.28%) |
Mar 15, 2017 | 8.351 | 8.433 | 8.207 | 8.406 | 4,928,855 | +0.09(+1.07%) |
Mar 14, 2017 | 8.152 | 8.365 | 8.124 | 8.317 | 3,133,993 | +0.12(+1.51%) |
Mar 13, 2017 | 8.268 | 8.079 | 8.193 | 3,375,035 | -0.10(-1.24%) | |
Mar 10, 2017 | 8.014 | 8.358 | 7.952 | 8.296 | 3,048,596 | +0.12(+1.51%) |
Mar 09, 2017 | 8.337 | 8.351 | 7.939 | 8.172 | 3,948,842 | -0.41(-4.80%) |
Mar 08, 2017 | 8.468 | 8.612 | 8.433 | 8.585 | 1,569,095 | +0.08(+0.89%) |
Mar 07, 2017 | 8.543 | 8.591 | 8.464 | 8.509 | 1,533,641 | -0.08(-0.96%) |
Mar 06, 2017 | 8.591 | 8.626 | 8.440 | 8.591 | 1,887,846 | -0.01(-0.16%) |
Mar 03, 2017 | 8.942 | 8.969 | 8.482 | 8.605 | 1,927,437 | -0.28(-3.17%) |
Mar 02, 2017 | 8.585 | 8.997 | 8.585 | 8.887 | 2,492,739 | +0.36(+4.27%) |
Mar 01, 2017 | 8.880 | 8.901 | 8.310 | 8.523 | 2,595,360 | -0.21(-2.36%) |
Feb 28, 2017 | 8.811 | 8.825 | 8.591 | 8.729 | 2,438,251 | -0.12(-1.40%) |
Feb 27, 2017 | 8.715 | 8.873 | 8.667 | 8.853 | 1,868,073 | +0.14(+1.58%) |
Feb 24, 2017 | 8.612 | 8.811 | 8.385 | 8.715 | 2,068,041 | +0.13(+1.52%) |
Feb 23, 2017 | 8.901 | 8.990 | 8.571 | 8.585 | 1,685,417 | -0.36(-4.07%) |
Feb 22, 2017 | 8.983 | 9.011 | 8.805 | 8.949 | 1,887,641 | -0.01(-0.08%) |
Feb 21, 2017 | 9.107 | 9.126 | 8.887 | 8.956 | 1,812,088 | +0.01(+0.08%) |
Feb 17, 2017 | 8.949 | 8.949 | 8.949 | 0 | +0.10(+1.09%) | |
Feb 16, 2017 | 9.265 | 9.334 | 8.805 | 8.853 | 2,315,958 | -0.45(-4.87%) |
Feb 15, 2017 | 9.306 | 9.361 | 9.165 | 9.306 | 1,275,355 | -0.08(-0.88%) |
Feb 14, 2017 | 9.162 | 9.492 | 9.045 | 9.389 | 1,219,813 | +0.16(+1.79%) |
Feb 13, 2017 | 9.382 | 9.382 | 9.155 | 9.224 | 1,119,240 | -0.06(-0.67%) |
Feb 10, 2017 | 9.244 | 9.348 | 9.128 | 9.286 | 1,239,008 | +0.13(+1.43%) |
Feb 09, 2017 | 8.990 | 9.227 | 8.901 | 9.155 | 1,529,762 | +0.16(+1.83%) |
Feb 08, 2017 | 8.674 | 8.990 | 8.564 | 8.990 | 1,625,282 | +0.36(+4.22%) |
Feb 07, 2017 | 8.832 | 8.860 | 8.605 | 8.626 | 1,309,745 | -0.16(-1.88%) |
Feb 06, 2017 | 8.887 | 8.928 | 8.722 | 8.791 | 1,602,403 | -0.03(-0.39%) |
Feb 03, 2017 | 8.846 | 9.134 | 8.794 | 8.825 | 1,644,616 | +0.02(+0.23%) |
Feb 02, 2017 | 8.605 | 9.049 | 8.543 | 8.805 | 2,241,647 | +0.23(+2.73%) |
Feb 01, 2017 | 8.777 | 8.832 | 8.536 | 8.571 | 1,677,681 | -0.21(-2.35%) |
Jan 31, 2017 | 8.385 | 8.825 | 8.317 | 8.777 | 2,800,555 | +0.31(+3.65%) |
Jan 30, 2017 | 8.392 | 8.533 | 8.282 | 8.468 | 1,542,078 | +0.01(+0.16%) |
Jan 27, 2017 | 8.715 | 8.722 | 8.323 | 8.454 | 2,598,340 | -0.21(-2.46%) |
Jan 26, 2017 | 9.018 | 9.079 | 8.653 | 8.667 | 2,079,852 | -0.34(-3.81%) |
Jan 25, 2017 | 8.832 | 9.086 | 8.826 | 9.011 | 1,758,926 | +0.27(+3.07%) |
Jan 24, 2017 | 8.681 | 8.784 | 8.578 | 8.743 | 1,268,144 | +0.11(+1.27%) |
Jan 23, 2017 | 8.571 | 8.681 | 8.468 | 8.633 | 1,549,654 | +0.03(+0.40%) |
Jan 20, 2017 | 8.509 | 8.612 | 8.447 | 8.598 | 1,375,292 | +0.11(+1.30%) |
Jan 19, 2017 | 8.681 | 8.695 | 8.392 | 8.488 | 1,481,789 | -0.22(-2.53%) |
Jan 18, 2017 | 8.811 | 8.825 | 8.557 | 8.708 | 1,872,712 | -0.12(-1.32%) |
Jan 17, 2017 | 8.640 | 9.053 | 8.585 | 8.825 | 1,977,439 | +0.29(+3.38%) |
Jan 13, 2017 | 8.536 | 8.536 | 8.536 | 0 | +0.09(+1.06%) | |
Jan 12, 2017 | 8.323 | 8.454 | 8.220 | 8.447 | 2,053,419 | +0.08(+0.99%) |
Jan 11, 2017 | 8.385 | 8.430 | 8.266 | 8.365 | 1,244,586 | -0.01(-0.16%) |
Jan 10, 2017 | 8.193 | 8.461 | 8.193 | 8.378 | 1,444,076 | +0.16(+2.01%) |
Jan 09, 2017 | 8.241 | 8.323 | 8.165 | 8.213 | 1,792,856 | -0.03(-0.33%) |
Jan 06, 2017 | 8.516 | 8.541 | 8.207 | 8.241 | 1,442,499 | -0.12(-1.48%) |
Jan 05, 2017 | 8.482 | 8.523 | 8.262 | 8.365 | 1,633,680 | -0.29(-3.34%) |
Jan 04, 2017 | 8.571 | 8.791 | 8.543 | 8.653 | 1,612,804 | +0.20(+2.36%) |
Jan 03, 2017 | 8.420 | 8.502 | 8.330 | 8.454 | 1,455,042 | +0.14(+1.65%) |
Dec 30, 2016 | 8.317 | 8.317 | 8.317 | 0 | -0.03(-0.41%) | |
Dec 29, 2016 | 8.427 | 8.543 | 8.303 | 8.351 | 1,157,622 | -0.09(-1.06%) |
Dec 28, 2016 | 8.454 | 8.495 | 8.310 | 8.440 | 1,248,584 | +0.02(+0.24%) |
Dec 27, 2016 | 8.268 | 8.519 | 8.248 | 8.420 | 1,315,853 | +0.21(+2.51%) |
Dec 23, 2016 | 8.213 | 8.213 | 8.213 | 0 | -0.13(-1.57%) | |
Dec 22, 2016 | 8.839 | 8.866 | 8.323 | 8.344 | 2,176,597 | -0.54(-6.04%) |
Dec 21, 2016 | 8.770 | 8.887 | 8.756 | 8.880 | 1,656,202 | +0.12(+1.33%) |
Dec 20, 2016 | 8.798 | 8.853 | 8.708 | 8.763 | 1,903,281 | +0.01(+0.08%) |
Dec 19, 2016 | 8.722 | 8.846 | 8.667 | 8.756 | 1,797,901 | +0.09(+1.03%) |
Dec 16, 2016 | 8.784 | 8.921 | 8.633 | 8.667 | 3,774,925 | -0.12(-1.33%) |
Dec 15, 2016 | 8.983 | 9.073 | 8.746 | 8.784 | 1,978,906 | -0.19(-2.14%) |
Dec 14, 2016 | 9.073 | 9.114 | 8.921 | 8.976 | 1,298,734 | -0.10(-1.06%) |
Dec 13, 2016 | 9.210 | 9.265 | 9.045 | 9.073 | 1,420,013 | -0.08(-0.90%) |
Dec 12, 2016 | 9.341 | 9.396 | 9.121 | 9.155 | 2,010,853 | -0.24(-2.52%) |
Dec 09, 2016 | 9.392 | 9.480 | 9.328 | 9.392 | 2,120,069 | -0.01(-0.14%) |
Dec 08, 2016 | 9.237 | 9.406 | 9.196 | 9.406 | 1,952,541 | +0.20(+2.13%) |
Dec 07, 2016 | 9.061 | 9.223 | 8.912 | 9.210 | 2,163,295 | +0.14(+1.57%) |
Dec 06, 2016 | 8.932 | 9.108 | 8.824 | 9.068 | 1,919,285 | +0.18(+2.05%) |
Dec 05, 2016 | 8.824 | 9.058 | 8.784 | 8.885 | 2,524,418 | +0.16(+1.78%) |
Dec 02, 2016 | 9.169 | 9.270 | 8.723 | 8.730 | 4,674,226 | -0.57(-6.18%) |
Dec 01, 2016 | 9.020 | 9.453 | 8.858 | 9.304 | 13,468,782 | -1.05(-10.18%) |
Nov 30, 2016 | 10.51 | 10.73 | 10.20 | 10.36 | 4,663,059 | -0.16(-1.54%) |
Nov 29, 2016 | 10.60 | 10.87 | 10.45 | 10.52 | 1,433,315 | -0.05(-0.51%) |
Nov 28, 2016 | 10.72 | 10.76 | 10.42 | 10.58 | 1,435,383 | -0.16(-1.45%) |
Nov 25, 2016 | 10.91 | 10.97 | 10.72 | 10.73 | 864,433 | -0.09(-0.87%) |
Nov 23, 2016 | 10.83 | 10.83 | 10.83 | 0 | -0.04(-0.37%) | |
Nov 22, 2016 | 10.64 | 10.99 | 10.64 | 10.87 | 1,793,798 | +0.34(+3.28%) |
Nov 21, 2016 | 10.61 | 10.71 | 10.45 | 10.52 | 1,614,664 | -0.03(-0.32%) |
Nov 18, 2016 | 10.92 | 11.01 | 10.49 | 10.56 | 2,300,038 | -0.53(-4.76%) |
Nov 17, 2016 | 10.85 | 11.18 | 10.74 | 11.08 | 1,769,621 | +0.24(+2.18%) |
Nov 16, 2016 | 10.51 | 10.87 | 10.49 | 10.85 | 2,007,518 | +0.27(+2.56%) |
Nov 15, 2016 | 10.89 | 10.97 | 10.36 | 10.58 | 2,105,327 | -0.33(-3.04%) |
Nov 14, 2016 | 10.72 | 11.18 | 10.68 | 10.91 | 2,960,448 | +0.19(+1.77%) |
Nov 11, 2016 | 10.26 | 10.74 | 10.16 | 10.72 | 1,755,927 | +0.46(+4.48%) |
Nov 10, 2016 | 9.933 | 10.41 | 9.933 | 10.26 | 2,047,481 | +0.47(+4.84%) |
Nov 09, 2016 | 9.365 | 9.859 | 9.250 | 9.784 | 1,513,185 | +0.39(+4.18%) |
Nov 08, 2016 | 9.554 | 9.554 | 9.274 | 9.392 | 1,020,957 | -0.14(-1.49%) |
Nov 07, 2016 | 9.467 | 9.595 | 9.412 | 9.534 | 1,117,894 | +0.26(+2.84%) |
Nov 04, 2016 | 9.331 | 9.467 | 9.230 | 9.270 | 1,282,683 | -0.02(-0.22%) |
Nov 03, 2016 | 9.412 | 9.412 | 9.257 | 9.291 | 1,335,441 | -0.07(-0.72%) |
Nov 02, 2016 | 9.149 | 9.494 | 9.115 | 9.358 | 2,221,858 | +0.20(+2.22%) |
Nov 01, 2016 | 9.041 | 9.169 | 8.946 | 9.156 | 15,242,548 | +0.03(+0.30%) |
Oct 31, 2016 | 9.176 | 9.213 | 9.088 | 9.128 | 1,177,877 | -0.02(-0.22%) |
Oct 28, 2016 | 9.007 | 9.250 | 9.007 | 9.149 | 1,788,533 | +0.10(+1.12%) |
Oct 27, 2016 | 9.325 | 9.365 | 8.922 | 9.047 | 1,686,252 | -0.28(-2.97%) |
Oct 26, 2016 | 9.237 | 9.446 | 9.196 | 9.325 | 1,182,744 | +0.04(+0.44%) |
Oct 25, 2016 | 9.250 | 9.453 | 9.176 | 9.284 | 2,238,609 | -0.14(-1.44%) |
Oct 24, 2016 | 9.514 | 9.527 | 9.358 | 9.419 | 677,720 | +0.04(+0.43%) |
Oct 21, 2016 | 9.304 | 9.406 | 9.250 | 9.379 | 899,932 | -0.05(-0.57%) |
Oct 20, 2016 | 9.358 | 9.460 | 9.308 | 9.433 | 1,107,090 | +0.03(+0.29%) |
Oct 19, 2016 | 9.358 | 9.426 | 9.169 | 9.406 | 1,292,399 | +0.13(+1.38%) |
Oct 18, 2016 | 9.473 | 9.473 | 9.270 | 9.277 | 1,130,608 | -0.10(-1.08%) |
Oct 17, 2016 | 9.561 | 9.598 | 9.372 | 9.379 | 1,071,390 | -0.22(-2.26%) |
Oct 14, 2016 | 9.703 | 9.737 | 9.585 | 9.595 | 911,145 | -0.04(-0.42%) |
Oct 13, 2016 | 9.791 | 9.798 | 9.500 | 9.636 | 965,942 | -0.24(-2.40%) |
Oct 12, 2016 | 9.872 | 9.913 | 9.754 | 9.872 | 1,002,129 | +0.09(+0.90%) |
Oct 11, 2016 | 9.893 | 9.953 | 9.717 | 9.784 | 1,006,779 | -0.09(-0.89%) |
Oct 10, 2016 | 9.724 | 9.974 | 9.757 | 9.872 | 914,928 | +0.15(+1.53%) |
Oct 07, 2016 | 9.811 | 9.920 | 9.690 | 9.724 | 1,254,370 | +0.01(+0.07%) |
Oct 06, 2016 | 9.933 | 9.933 | 9.642 | 9.717 | 2,209,243 | -0.17(-1.71%) |
Oct 05, 2016 | 9.764 | 9.893 | 9.703 | 9.886 | 848,530 | +0.14(+1.46%) |
Oct 04, 2016 | 9.798 | 9.869 | 9.700 | 9.744 | 918,460 | +0.03(+0.28%) |
Oct 03, 2016 | 9.940 | 9.940 | 9.710 | 9.717 | 762,435 | -0.16(-1.64%) |
Sep 30, 2016 | 9.791 | 9.970 | 9.782 | 9.879 | 1,122,147 | +0.17(+1.74%) |
Sep 29, 2016 | 9.737 | 9.906 | 9.703 | 9.710 | 1,815,254 | +0.12(+1.27%) |
Sep 28, 2016 | 9.622 | 9.663 | 9.497 | 9.588 | 1,247,653 | -0.05(-0.49%) |
Sep 27, 2016 | 9.663 | 9.784 | 9.568 | 9.636 | 1,331,226 | -0.01(-0.07%) |
Sep 26, 2016 | 10.05 | 10.06 | 9.619 | 9.642 | 1,806,981 | -0.45(-4.49%) |
Sep 23, 2016 | 10.12 | 10.28 | 10.08 | 10.10 | 932,584 | -0.03(-0.33%) |
Sep 22, 2016 | 10.05 | 10.14 | 10.00 | 10.13 | 1,247,484 | +0.18(+1.84%) |
Sep 21, 2016 | 9.947 | 10.01 | 9.811 | 9.947 | 1,290,447 | +0.03(+0.27%) |
Sep 20, 2016 | 10.14 | 10.18 | 9.893 | 9.920 | 972,612 | -0.21(-2.07%) |
Sep 19, 2016 | 10.14 | 10.30 | 10.10 | 10.13 | 1,325,377 | +0.02(+0.20%) |
Sep 16, 2016 | 10.30 | 10.33 | 10.05 | 10.11 | 1,952,885 | -0.21(-2.03%) |
Sep 15, 2016 | 10.20 | 10.34 | 10.12 | 10.32 | 1,677,927 | +0.09(+0.86%) |
Sep 14, 2016 | 10.30 | 10.38 | 10.17 | 10.23 | 1,313,775 | -0.02(-0.20%) |
Sep 13, 2016 | 10.26 | 10.33 | 10.08 | 10.25 | 2,337,517 | -0.07(-0.66%) |
Sep 12, 2016 | 10.10 | 10.36 | 10.04 | 10.32 | 1,658,022 | +0.16(+1.60%) |
Sep 09, 2016 | 10.36 | 10.39 | 10.09 | 10.16 | 1,923,432 | -0.27(-2.59%) |
Sep 08, 2016 | 10.57 | 10.60 | 10.38 | 10.43 | 1,490,465 | -0.21(-1.97%) |
Sep 07, 2016 | 10.58 | 10.66 | 10.44 | 10.64 | 2,158,454 | +0.05(+0.51%) |
Sep 06, 2016 | 10.77 | 10.81 | 10.55 | 10.58 | 1,310,278 | -0.18(-1.63%) |
Sep 02, 2016 | 10.76 | 10.76 | 10.76 | 10.76 | 1,785,312 | +0.06(+0.54%) |
Sep 01, 2016 | 11.07 | 11.07 | 10.64 | 10.70 | 2,394,182 | -0.39(-3.49%) |
Aug 31, 2016 | 11.45 | 11.53 | 11.00 | 11.09 | 2,241,484 | -0.32(-2.81%) |
Aug 30, 2016 | 11.81 | 11.90 | 11.36 | 11.41 | 2,842,498 | -0.52(-4.36%) |
Aug 29, 2016 | 11.97 | 12.15 | 11.89 | 11.93 | 2,172,774 | -0.03(-0.22%) |
Aug 26, 2016 | 12.13 | 12.27 | 11.83 | 11.95 | 3,647,077 | -0.18(-1.48%) |
Aug 25, 2016 | 11.89 | 12.45 | 11.55 | 12.13 | 15,076,930 | +2.20(+22.15%) |
Aug 24, 2016 | 10.32 | 10.39 | 9.847 | 9.934 | 5,727,789 | -0.66(-6.23%) |
Aug 23, 2016 | 10.53 | 10.62 | 10.45 | 10.59 | 1,679,175 | +0.21(+1.99%) |
Aug 22, 2016 | 10.59 | 10.59 | 10.35 | 10.39 | 1,152,582 | -0.17(-1.64%) |
Aug 19, 2016 | 10.31 | 10.60 | 10.29 | 10.56 | 1,370,417 | +0.26(+2.52%) |
Aug 18, 2016 | 10.01 | 10.34 | 9.981 | 10.30 | 1,186,586 | +0.37(+3.69%) |
Aug 17, 2016 | 10.11 | 10.21 | 9.901 | 9.934 | 1,520,739 | -0.13(-1.32%) |
Aug 16, 2016 | 10.21 | 10.22 | 10.07 | 10.07 | 825,021 | -0.13(-1.31%) |
Aug 15, 2016 | 10.06 | 10.25 | 10.06 | 10.20 | 1,060,676 | +0.10(+0.99%) |
Aug 12, 2016 | 9.927 | 10.11 | 9.927 | 10.10 | 1,113,241 | +0.17(+1.68%) |
Aug 11, 2016 | 10.59 | 10.59 | 9.861 | 9.934 | 1,977,080 | +0.39(+4.12%) |
Aug 10, 2016 | 9.561 | 9.734 | 9.541 | 9.541 | 706,285 | +0.05(+0.56%) |
Aug 09, 2016 | 9.701 | 9.787 | 9.467 | 9.487 | 685,253 | -0.27(-2.80%) |
Aug 08, 2016 | 9.767 | 9.987 | 9.741 | 9.761 | 1,164,730 | +0.01(+0.07%) |
Aug 05, 2016 | 9.494 | 9.801 | 9.467 | 9.754 | 1,009,637 | +0.37(+3.91%) |
Aug 04, 2016 | 9.461 | 9.594 | 9.374 | 9.387 | 968,994 | -0.06(-0.64%) |
Aug 03, 2016 | 9.341 | 9.461 | 9.187 | 9.447 | 1,315,714 | -0.01(-0.07%) |
Aug 02, 2016 | 9.847 | 9.867 | 9.437 | 9.454 | 1,042,737 | -0.39(-3.93%) |
Aug 01, 2016 | 9.827 | 9.941 | 9.747 | 9.841 | 1,215,416 | +0.03(+0.27%) |
Jul 29, 2016 | 9.834 | 9.867 | 9.734 | 9.814 | 1,125,597 | -0.01(-0.07%) |
Jul 28, 2016 | 9.861 | 9.861 | 9.634 | 9.821 | 1,144,653 | -0.05(-0.47%) |
Jul 27, 2016 | 9.827 | 9.921 | 9.801 | 9.867 | 1,211,320 | +0.04(+0.41%) |
Jul 26, 2016 | 9.654 | 9.861 | 9.654 | 9.827 | 1,486,601 | +0.21(+2.22%) |
Jul 25, 2016 | 9.574 | 9.627 | 9.507 | 9.614 | 1,336,575 | +0.04(+0.42%) |
Jul 22, 2016 | 9.601 | 9.627 | 9.444 | 9.574 | 721,154 | -0.04(-0.42%) |
Jul 21, 2016 | 9.654 | 9.761 | 9.564 | 9.614 | 941,502 | +0.01(+0.07%) |
Jul 20, 2016 | 9.574 | 9.674 | 9.511 | 9.607 | 872,158 | +0.08(+0.84%) |
Jul 19, 2016 | 9.767 | 9.781 | 9.507 | 9.527 | 2,137,847 | -0.73(-7.09%) |
Jul 18, 2016 | 10.25 | 10.29 | 10.13 | 10.25 | 957,687 | +0.06(+0.59%) |
Jul 15, 2016 | 10.31 | 10.41 | 10.19 | 10.19 | 1,091,171 | -0.05(-0.52%) |
Jul 14, 2016 | 10.35 | 10.47 | 10.25 | 10.25 | 681,859 | -0.10(-0.97%) |
Jul 13, 2016 | 10.43 | 10.48 | 10.31 | 10.35 | 848,236 | -0.09(-0.83%) |
Jul 12, 2016 | 10.32 | 10.52 | 10.29 | 10.43 | 1,412,733 | +0.16(+1.56%) |
Jul 11, 2016 | 10.21 | 10.29 | 10.07 | 10.27 | 1,180,918 | +0.15(+1.45%) |
Jul 08, 2016 | 9.987 | 10.16 | 9.807 | 10.13 | 1,019,148 | +0.32(+3.26%) |
Jul 07, 2016 | 9.834 | 9.921 | 9.694 | 9.807 | 1,278,041 | -0.01(-0.07%) |
Jul 06, 2016 | 9.634 | 9.847 | 9.487 | 9.814 | 1,426,888 | +0.15(+1.52%) |
Jul 05, 2016 | 9.994 | 10.08 | 9.631 | 9.667 | 1,076,917 | -0.37(-3.72%) |
Jul 01, 2016 | 10.00 | 10.04 | 10.04 | 10.04 | 929,496 | +0.01(+0.07%) |
Jun 30, 2016 | 9.814 | 10.04 | 9.761 | 10.03 | 1,337,818 | +0.27(+2.73%) |
Jun 29, 2016 | 9.654 | 9.801 | 9.614 | 9.767 | 1,030,057 | +0.24(+2.52%) |
Jun 28, 2016 | 9.567 | 9.721 | 9.434 | 9.527 | 1,278,372 | +0.04(+0.42%) |
Jun 27, 2016 | 9.714 | 9.714 | 9.261 | 9.487 | 1,828,091 | -0.36(-3.66%) |
Jun 24, 2016 | 9.861 | 9.994 | 9.754 | 9.847 | 1,810,675 | -0.35(-3.46%) |
Jun 23, 2016 | 10.31 | 10.42 | 10.19 | 10.20 | 1,413,147 | +0.00(+0.00%) |
Jun 22, 2016 | 10.53 | 10.55 | 10.20 | 10.20 | 1,240,955 | -0.27(-2.61%) |
Jun 21, 2016 | 10.53 | 10.53 | 10.33 | 10.47 | 1,427,183 | +0.02(+0.19%) |
Jun 20, 2016 | 10.47 | 10.69 | 10.44 | 10.45 | 1,525,676 | +0.17(+1.62%) |
Jun 17, 2016 | 10.13 | 10.49 | 10.09 | 10.29 | 2,431,835 | +0.13(+1.31%) |
Jun 16, 2016 | 10.43 | 10.47 | 10.10 | 10.15 | 1,575,145 | -0.28(-2.68%) |
Jun 15, 2016 | 10.16 | 10.51 | 10.13 | 10.43 | 1,943,742 | +0.28(+2.76%) |
Jun 14, 2016 | 10.16 | 10.28 | 9.981 | 10.15 | 1,068,237 | -0.01(-0.13%) |
Jun 13, 2016 | 10.17 | 10.26 | 10.11 | 10.17 | 1,230,360 | -0.03(-0.33%) |
Jun 10, 2016 | 10.07 | 10.25 | 9.681 | 10.20 | 2,218,585 | -0.04(-0.39%) |
Jun 09, 2016 | 10.51 | 10.59 | 10.17 | 10.24 | 2,040,528 | -0.27(-2.60%) |
Jun 08, 2016 | 10.53 | 10.63 | 10.37 | 10.51 | 1,910,387 | -0.05(-0.51%) |
Jun 07, 2016 | 10.37 | 10.65 | 10.24 | 10.57 | 1,393,330 | +0.13(+1.28%) |
Jun 06, 2016 | 10.37 | 10.49 | 10.16 | 10.43 | 2,628,072 | +0.06(+0.61%) |
Jun 03, 2016 | 10.61 | 10.65 | 10.33 | 10.37 | 2,167,494 | -0.22(-2.05%) |
Jun 02, 2016 | 10.29 | 10.59 | 10.29 | 10.59 | 2,198,475 | +0.31(+3.01%) |
Jun 01, 2016 | 10.32 | 10.43 | 10.19 | 10.28 | 1,969,975 | -0.09(-0.82%) |
May 31, 2016 | 10.39 | 10.48 | 10.28 | 10.36 | 2,274,112 | -0.05(-0.50%) |
May 27, 2016 | 10.42 | 10.42 | 10.42 | 10.42 | 2,416,012 | +0.14(+1.41%) |
May 26, 2016 | 10.75 | 10.82 | 9.812 | 10.27 | 7,295,301 | -0.54(-4.98%) |
May 25, 2016 | 10.57 | 10.98 | 10.40 | 10.81 | 5,032,598 | +0.12(+1.17%) |
May 24, 2016 | 10.77 | 10.92 | 10.63 | 10.69 | 1,409,753 | -0.09(-0.79%) |
May 23, 2016 | 10.82 | 10.99 | 10.77 | 10.77 | 1,253,078 | -0.03(-0.24%) |
May 20, 2016 | 10.51 | 10.80 | 10.41 | 10.80 | 1,288,665 | +0.28(+2.69%) |
May 19, 2016 | 10.52 | 10.75 | 10.46 | 10.52 | 1,698,587 | +0.03(+0.31%) |
May 18, 2016 | 10.38 | 10.56 | 10.29 | 10.48 | 1,710,947 | +0.01(+0.13%) |
May 17, 2016 | 10.58 | 10.67 | 10.44 | 10.47 | 1,849,983 | -0.11(-1.06%) |
May 16, 2016 | 10.52 | 10.66 | 10.43 | 10.58 | 1,010,305 | +0.07(+0.62%) |
May 13, 2016 | 10.61 | 10.81 | 10.42 | 10.52 | 855,368 | -0.18(-1.72%) |
May 12, 2016 | 10.57 | 10.76 | 10.41 | 10.70 | 1,438,741 | +0.12(+1.18%) |
May 11, 2016 | 10.97 | 10.97 | 10.51 | 10.57 | 1,981,944 | -0.74(-6.56%) |
May 10, 2016 | 11.17 | 11.37 | 11.11 | 11.32 | 877,412 | -0.08(-0.69%) |
May 09, 2016 | 11.10 | 11.45 | 11.08 | 11.40 | 848,446 | +0.29(+2.60%) |
May 06, 2016 | 11.05 | 11.16 | 10.99 | 11.11 | 1,044,036 | +0.06(+0.54%) |
May 05, 2016 | 11.55 | 11.63 | 11.05 | 11.05 | 2,090,088 | -0.60(-5.14%) |
May 04, 2016 | 11.59 | 11.79 | 11.47 | 11.65 | 865,706 | +0.03(+0.28%) |
May 03, 2016 | 11.99 | 12.04 | 11.59 | 11.61 | 1,057,645 | -0.40(-3.34%) |