Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.90 | 14.13 | 13.86 | 14.03 | 3,426,938 | -0.04(-0.27%) |
Jan 30, 2017 | 14.13 | 14.23 | 13.97 | 14.07 | 4,077,221 | -0.17(-1.19%) |
Jan 27, 2017 | 14.26 | 14.39 | 14.20 | 14.24 | 2,751,883 | -0.03(-0.20%) |
Jan 26, 2017 | 14.49 | 14.58 | 14.23 | 14.27 | 8,063,407 | -0.13(-0.92%) |
Jan 25, 2017 | 13.83 | 14.42 | 13.82 | 14.40 | 14,683,204 | +0.71(+5.17%) |
Jan 24, 2017 | 13.22 | 13.70 | 13.18 | 13.69 | 8,914,260 | +0.53(+4.01%) |
Jan 23, 2017 | 13.25 | 13.35 | 13.05 | 13.16 | 5,120,616 | -0.15(-1.13%) |
Jan 20, 2017 | 13.35 | 13.46 | 13.29 | 13.31 | 3,605,228 | +0.01(+0.07%) |
Jan 19, 2017 | 13.38 | 13.46 | 13.30 | 13.30 | 2,316,109 | -0.10(-0.77%) |
Jan 18, 2017 | 13.49 | 13.50 | 13.31 | 13.41 | 2,076,696 | -0.01(-0.07%) |
Jan 17, 2017 | 13.58 | 13.69 | 13.38 | 13.42 | 2,096,612 | -0.24(-1.73%) |
Jan 13, 2017 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.35%) | |
Jan 12, 2017 | 13.63 | 13.71 | 13.28 | 13.61 | 3,393,021 | -0.11(-0.83%) |
Jan 11, 2017 | 13.69 | 13.78 | 13.57 | 13.72 | 4,670,001 | -0.02(-0.14%) |
Jan 10, 2017 | 13.56 | 13.77 | 13.56 | 13.74 | 5,224,031 | +0.18(+1.32%) |
Jan 09, 2017 | 13.38 | 13.58 | 13.35 | 13.56 | 4,624,457 | +0.18(+1.34%) |
Jan 06, 2017 | 13.29 | 13.43 | 13.15 | 13.38 | 2,856,951 | +0.13(+1.00%) |
Jan 05, 2017 | 13.46 | 13.60 | 13.24 | 13.25 | 3,186,071 | -0.19(-1.40%) |
Jan 04, 2017 | 13.25 | 13.46 | 13.25 | 13.44 | 4,746,430 | +0.18(+1.35%) |
Jan 03, 2017 | 13.14 | 13.32 | 13.07 | 13.26 | 5,427,641 | +0.17(+1.30%) |
Dec 30, 2016 | 13.09 | 13.09 | 13.09 | 0 | -0.23(-1.70%) | |
Dec 29, 2016 | 13.30 | 13.43 | 13.22 | 13.31 | 3,533,440 | -0.03(-0.21%) |
Dec 28, 2016 | 13.53 | 13.54 | 13.30 | 13.34 | 2,591,895 | -0.19(-1.39%) |
Dec 27, 2016 | 13.52 | 13.64 | 13.47 | 13.53 | 1,759,173 | +0.02(+0.14%) |
Dec 23, 2016 | 13.51 | 13.51 | 13.51 | 0 | +0.03(+0.21%) | |
Dec 22, 2016 | 13.64 | 13.64 | 13.36 | 13.48 | 3,099,605 | -0.08(-0.63%) |
Dec 21, 2016 | 13.54 | 13.68 | 13.54 | 13.57 | 3,086,537 | +0.04(+0.28%) |
Dec 20, 2016 | 13.44 | 13.59 | 13.38 | 13.53 | 3,684,258 | +0.13(+0.99%) |
Dec 19, 2016 | 13.41 | 13.59 | 13.39 | 13.40 | 3,905,252 | -0.11(-0.84%) |
Dec 16, 2016 | 13.72 | 13.84 | 13.51 | 13.51 | 5,650,371 | -0.16(-1.17%) |
Dec 15, 2016 | 13.52 | 13.72 | 13.49 | 13.67 | 3,502,400 | +0.22(+1.61%) |
Dec 14, 2016 | 13.50 | 13.60 | 13.43 | 13.46 | 3,002,991 | -0.05(-0.35%) |
Dec 13, 2016 | 13.38 | 13.55 | 13.35 | 13.50 | 4,800,903 | +0.13(+0.99%) |
Dec 12, 2016 | 13.50 | 13.50 | 13.22 | 13.37 | 3,970,092 | -0.17(-1.25%) |
Dec 09, 2016 | 13.59 | 13.64 | 13.46 | 13.54 | 6,632,862 | +0.09(+0.70%) |
Dec 08, 2016 | 13.52 | 13.61 | 13.42 | 13.45 | 4,778,893 | -0.11(-0.83%) |
Dec 07, 2016 | 13.29 | 13.61 | 13.24 | 13.56 | 6,783,547 | +0.29(+2.20%) |
Dec 06, 2016 | 13.33 | 13.39 | 13.24 | 13.27 | 3,608,363 | +0.03(+0.21%) |
Dec 05, 2016 | 12.82 | 13.41 | 12.82 | 13.24 | 7,978,178 | +0.01(+0.07%) |
Dec 02, 2016 | 13.08 | 13.27 | 13.02 | 13.23 | 4,325,559 | +0.09(+0.72%) |
Dec 01, 2016 | 13.46 | 13.59 | 13.01 | 13.13 | 8,012,197 | -0.34(-2.51%) |
Nov 30, 2016 | 13.48 | 13.66 | 13.44 | 13.47 | 5,897,626 | -0.04(-0.28%) |
Nov 29, 2016 | 13.57 | 13.62 | 13.44 | 13.51 | 4,133,381 | -0.09(-0.69%) |
Nov 28, 2016 | 13.65 | 13.81 | 13.59 | 13.60 | 5,245,355 | -0.17(-1.23%) |
Nov 25, 2016 | 13.76 | 13.90 | 13.73 | 13.77 | 1,503,618 | -0.03(-0.20%) |
Nov 23, 2016 | 13.80 | 13.80 | 13.80 | 0 | -0.11(-0.81%) | |
Nov 22, 2016 | 13.92 | 13.98 | 13.84 | 13.91 | 5,883,115 | +0.06(+0.41%) |
Nov 21, 2016 | 13.84 | 14.09 | 13.78 | 13.86 | 10,398,563 | -0.05(-0.34%) |
Nov 18, 2016 | 13.75 | 13.91 | 13.29 | 13.91 | 27,073,732 | +1.35(+10.78%) |
Nov 17, 2016 | 12.64 | 12.76 | 12.43 | 12.55 | 8,333,405 | -0.07(-0.52%) |
Nov 16, 2016 | 12.60 | 12.70 | 12.55 | 12.62 | 4,186,018 | +0.00(+0.00%) |
Nov 15, 2016 | 12.51 | 12.70 | 12.36 | 12.62 | 5,112,438 | +0.23(+1.82%) |
Nov 14, 2016 | 12.20 | 12.44 | 12.10 | 12.39 | 6,662,591 | +0.20(+1.62%) |
Nov 11, 2016 | 11.73 | 12.20 | 11.73 | 12.20 | 6,674,485 | +0.46(+3.92%) |
Nov 10, 2016 | 12.05 | 12.18 | 11.73 | 11.73 | 5,113,062 | -0.20(-1.65%) |
Nov 09, 2016 | 11.64 | 12.01 | 11.56 | 11.93 | 4,575,991 | +0.00(+0.00%) |
Nov 08, 2016 | 12.04 | 12.09 | 11.91 | 11.93 | 3,223,170 | -0.14(-1.17%) |
Nov 07, 2016 | 11.92 | 12.09 | 11.84 | 12.07 | 4,749,187 | +0.31(+2.64%) |
Nov 04, 2016 | 11.81 | 11.91 | 11.69 | 11.76 | 4,091,790 | -0.10(-0.87%) |
Nov 03, 2016 | 12.07 | 12.11 | 11.66 | 11.87 | 4,889,998 | -0.29(-2.40%) |
Nov 02, 2016 | 12.17 | 12.31 | 12.07 | 12.16 | 4,101,632 | -0.01(-0.08%) |
Nov 01, 2016 | 12.38 | 12.43 | 12.02 | 12.17 | 4,490,797 | -0.08(-0.61%) |
Oct 31, 2016 | 12.35 | 12.40 | 12.17 | 12.24 | 3,149,294 | -0.07(-0.53%) |
Oct 28, 2016 | 12.72 | 12.72 | 12.26 | 12.31 | 7,689,924 | -0.02(-0.15%) |
Oct 27, 2016 | 12.61 | 12.79 | 12.31 | 12.33 | 4,228,891 | -0.26(-2.09%) |
Oct 26, 2016 | 12.26 | 12.69 | 12.26 | 12.59 | 6,351,952 | +0.23(+1.82%) |
Oct 25, 2016 | 12.31 | 12.51 | 12.19 | 12.36 | 3,808,513 | +0.08(+0.69%) |
Oct 24, 2016 | 12.17 | 12.29 | 12.13 | 12.28 | 2,068,305 | +0.16(+1.32%) |
Oct 21, 2016 | 12.20 | 12.28 | 12.06 | 12.12 | 2,853,592 | -0.14(-1.15%) |
Oct 20, 2016 | 12.13 | 12.34 | 12.12 | 12.26 | 3,646,864 | +0.13(+1.08%) |
Oct 19, 2016 | 12.06 | 12.23 | 11.98 | 12.13 | 4,015,868 | -0.09(-0.77%) |
Oct 18, 2016 | 12.21 | 12.25 | 12.15 | 12.22 | 2,328,451 | +0.13(+1.09%) |
Oct 17, 2016 | 12.14 | 12.23 | 12.01 | 12.09 | 3,498,750 | -0.12(-1.00%) |
Oct 14, 2016 | 12.31 | 12.40 | 12.20 | 12.21 | 3,681,587 | +0.00(+0.00%) |
Oct 13, 2016 | 12.03 | 12.26 | 11.82 | 12.21 | 4,970,684 | +0.06(+0.46%) |
Oct 12, 2016 | 12.36 | 12.40 | 12.02 | 12.16 | 4,653,571 | +0.10(+0.86%) |
Oct 11, 2016 | 12.35 | 12.40 | 11.96 | 12.05 | 5,364,079 | -0.32(-2.58%) |
Oct 10, 2016 | 12.36 | 12.46 | 12.29 | 12.37 | 1,774,007 | +0.06(+0.46%) |
Oct 07, 2016 | 12.36 | 12.38 | 12.24 | 12.32 | 2,701,839 | -0.07(-0.53%) |
Oct 06, 2016 | 12.34 | 12.40 | 12.20 | 12.38 | 2,037,524 | +0.01(+0.08%) |
Oct 05, 2016 | 12.31 | 12.44 | 12.30 | 12.37 | 2,393,658 | +0.14(+1.15%) |
Oct 04, 2016 | 12.28 | 12.43 | 12.17 | 12.23 | 3,528,429 | +0.00(+0.00%) |
Oct 03, 2016 | 12.40 | 12.52 | 12.21 | 12.23 | 4,251,199 | -0.23(-1.88%) |
Sep 30, 2016 | 12.45 | 12.74 | 12.45 | 12.47 | 7,850,093 | +0.03(+0.23%) |
Sep 29, 2016 | 12.38 | 12.65 | 12.26 | 12.44 | 7,138,748 | +0.07(+0.53%) |
Sep 28, 2016 | 12.36 | 12.64 | 12.25 | 12.37 | 7,552,918 | +0.08(+0.61%) |
Sep 27, 2016 | 12.05 | 12.31 | 12.00 | 12.30 | 5,830,998 | +0.21(+1.71%) |
Sep 26, 2016 | 12.12 | 12.23 | 12.05 | 12.09 | 6,707,509 | -0.08(-0.62%) |
Sep 23, 2016 | 12.07 | 12.27 | 11.91 | 12.17 | 5,701,318 | +0.05(+0.39%) |
Sep 22, 2016 | 12.11 | 12.20 | 12.01 | 12.12 | 3,636,276 | +0.04(+0.31%) |
Sep 21, 2016 | 11.88 | 12.10 | 11.83 | 12.08 | 6,216,603 | +0.31(+2.62%) |
Sep 20, 2016 | 12.06 | 12.10 | 11.73 | 11.77 | 5,105,417 | -0.29(-2.40%) |
Sep 19, 2016 | 11.94 | 12.19 | 11.94 | 12.06 | 9,894,976 | +0.15(+1.26%) |
Sep 16, 2016 | 12.11 | 12.15 | 11.78 | 11.91 | 10,643,622 | +0.16(+1.35%) |
Sep 15, 2016 | 11.68 | 11.87 | 11.64 | 11.76 | 4,664,526 | +0.10(+0.88%) |
Sep 14, 2016 | 11.67 | 11.73 | 11.46 | 11.65 | 3,028,134 | +0.01(+0.08%) |
Sep 13, 2016 | 11.62 | 11.82 | 11.47 | 11.64 | 4,467,121 | -0.08(-0.72%) |
Sep 12, 2016 | 11.29 | 11.73 | 11.25 | 11.73 | 6,669,272 | +0.22(+1.87%) |
Sep 09, 2016 | 11.73 | 11.87 | 11.31 | 11.51 | 7,368,840 | -0.22(-1.91%) |
Sep 08, 2016 | 11.77 | 12.00 | 11.71 | 11.74 | 6,854,338 | -0.07(-0.63%) |
Sep 07, 2016 | 11.76 | 11.99 | 11.74 | 11.81 | 7,996,442 | -0.29(-2.40%) |
Sep 06, 2016 | 11.70 | 12.10 | 11.34 | 12.10 | 23,248,288 | -0.07(-0.54%) |
Sep 02, 2016 | 12.12 | 12.17 | 12.17 | 12.17 | 8,267,026 | +0.13(+1.09%) |
Sep 01, 2016 | 11.64 | 12.05 | 11.60 | 12.04 | 8,746,066 | +0.44(+3.79%) |
Aug 31, 2016 | 11.62 | 11.77 | 11.49 | 11.60 | 5,234,788 | +0.09(+0.81%) |
Aug 30, 2016 | 11.48 | 11.67 | 11.38 | 11.50 | 3,220,163 | +0.00(+0.00%) |
Aug 29, 2016 | 11.60 | 11.78 | 11.48 | 11.50 | 2,842,907 | +0.03(+0.24%) |
Aug 26, 2016 | 11.35 | 11.65 | 11.35 | 11.48 | 4,898,888 | +0.08(+0.74%) |
Aug 25, 2016 | 11.34 | 11.48 | 11.30 | 11.39 | 2,796,116 | +0.07(+0.58%) |
Aug 24, 2016 | 11.43 | 11.59 | 11.27 | 11.33 | 3,000,468 | -0.10(-0.90%) |
Aug 23, 2016 | 11.75 | 11.77 | 11.38 | 11.43 | 3,704,648 | -0.20(-1.69%) |
Aug 22, 2016 | 11.39 | 11.65 | 11.26 | 11.62 | 8,777,732 | +0.26(+2.30%) |
Aug 19, 2016 | 10.96 | 11.44 | 10.92 | 11.36 | 9,404,518 | +0.47(+4.29%) |
Aug 18, 2016 | 10.89 | 10.94 | 10.64 | 10.90 | 3,152,247 | +0.04(+0.34%) |
Aug 17, 2016 | 10.73 | 10.88 | 10.68 | 10.86 | 4,037,385 | +0.07(+0.61%) |
Aug 16, 2016 | 10.93 | 10.97 | 10.77 | 10.79 | 2,410,400 | -0.15(-1.37%) |
Aug 15, 2016 | 10.65 | 10.97 | 10.57 | 10.94 | 7,122,263 | +0.28(+2.63%) |
Aug 12, 2016 | 10.70 | 10.76 | 10.64 | 10.66 | 2,430,787 | -0.02(-0.18%) |
Aug 11, 2016 | 10.76 | 10.79 | 10.61 | 10.68 | 3,174,960 | -0.05(-0.44%) |
Aug 10, 2016 | 10.84 | 10.84 | 10.67 | 10.73 | 2,668,790 | -0.11(-1.04%) |
Aug 09, 2016 | 10.68 | 10.87 | 10.68 | 10.84 | 4,605,527 | +0.17(+1.58%) |
Aug 08, 2016 | 10.72 | 10.80 | 10.63 | 10.67 | 4,162,307 | +0.00(+0.00%) |
Aug 05, 2016 | 10.72 | 10.76 | 10.66 | 10.67 | 2,540,076 | +0.00(+0.00%) |
Aug 04, 2016 | 10.57 | 10.75 | 10.54 | 10.67 | 4,151,749 | +0.10(+0.97%) |
Aug 03, 2016 | 10.58 | 10.67 | 10.54 | 10.57 | 5,719,059 | -0.06(-0.53%) |
Aug 02, 2016 | 11.07 | 11.11 | 10.62 | 10.62 | 6,184,985 | -0.46(-4.14%) |
Aug 01, 2016 | 11.04 | 11.17 | 10.96 | 11.08 | 8,791,365 | +0.09(+0.85%) |
Jul 29, 2016 | 11.11 | 11.22 | 10.89 | 10.99 | 10,539,189 | -0.13(-1.18%) |
Jul 28, 2016 | 11.22 | 11.27 | 10.76 | 11.12 | 18,598,438 | +0.21(+1.89%) |
Jul 27, 2016 | 10.99 | 11.12 | 10.73 | 10.91 | 9,802,993 | +0.03(+0.26%) |
Jul 26, 2016 | 10.85 | 10.96 | 10.75 | 10.89 | 12,924,307 | +0.09(+0.87%) |
Jul 25, 2016 | 10.91 | 10.96 | 10.75 | 10.79 | 10,652,332 | -0.16(-1.45%) |
Jul 22, 2016 | 10.63 | 10.95 | 10.51 | 10.95 | 14,925,694 | +0.40(+3.81%) |
Jul 21, 2016 | 10.46 | 10.56 | 10.31 | 10.55 | 13,596,843 | +0.04(+0.40%) |
Jul 20, 2016 | 9.726 | 10.66 | 9.698 | 10.51 | 28,197,242 | +1.30(+14.06%) |
Jul 19, 2016 | 9.362 | 9.427 | 9.048 | 9.212 | 7,230,126 | -0.22(-2.28%) |
Jul 18, 2016 | 9.446 | 9.572 | 9.268 | 9.427 | 5,655,326 | +0.07(+0.80%) |
Jul 15, 2016 | 9.446 | 9.521 | 9.338 | 9.352 | 2,081,100 | -0.08(-0.89%) |
Jul 14, 2016 | 9.446 | 9.492 | 9.371 | 9.436 | 1,973,357 | +0.07(+0.80%) |
Jul 13, 2016 | 9.418 | 9.511 | 9.352 | 9.362 | 3,461,352 | -0.04(-0.40%) |
Jul 12, 2016 | 9.586 | 9.651 | 9.390 | 9.399 | 4,698,116 | +0.05(+0.50%) |
Jul 11, 2016 | 9.427 | 9.539 | 9.343 | 9.352 | 2,733,710 | +0.00(+0.00%) |
Jul 08, 2016 | 9.184 | 9.352 | 9.137 | 9.352 | 3,618,907 | +0.22(+2.35%) |
Jul 07, 2016 | 9.006 | 9.146 | 8.941 | 9.137 | 5,205,387 | +0.37(+4.27%) |
Jul 05, 2016 | 8.922 | 8.922 | 8.707 | 8.763 | 2,178,767 | -0.15(-1.68%) |
Jul 01, 2016 | 8.885 | 8.913 | 8.913 | 8.913 | 2,686,529 | +0.00(+0.00%) |
Jun 30, 2016 | 8.857 | 8.936 | 8.740 | 8.913 | 5,678,702 | +0.08(+0.95%) |
Jun 29, 2016 | 8.735 | 8.852 | 8.679 | 8.828 | 4,553,706 | +0.20(+2.28%) |
Jun 28, 2016 | 8.632 | 8.726 | 8.539 | 8.632 | 5,755,948 | +0.10(+1.21%) |
Jun 27, 2016 | 9.034 | 9.081 | 8.464 | 8.529 | 9,581,145 | -0.62(-6.75%) |
Jun 24, 2016 | 9.380 | 9.478 | 9.137 | 9.146 | 8,532,461 | -0.59(-6.05%) |
Jun 23, 2016 | 9.642 | 9.745 | 9.558 | 9.736 | 4,074,971 | +0.18(+1.86%) |
Jun 22, 2016 | 9.446 | 9.605 | 9.390 | 9.558 | 7,308,239 | +0.12(+1.29%) |
Jun 21, 2016 | 9.539 | 9.609 | 9.399 | 9.436 | 9,997,127 | -0.05(-0.49%) |
Jun 20, 2016 | 9.502 | 9.670 | 9.422 | 9.483 | 5,259,799 | +0.11(+1.20%) |
Jun 17, 2016 | 9.651 | 9.670 | 9.352 | 9.371 | 6,989,228 | -0.27(-2.81%) |
Jun 16, 2016 | 9.371 | 9.680 | 9.268 | 9.642 | 6,309,057 | +0.25(+2.69%) |
Jun 15, 2016 | 9.315 | 9.483 | 9.287 | 9.390 | 4,484,861 | +0.12(+1.31%) |
Jun 14, 2016 | 9.053 | 9.324 | 9.044 | 9.268 | 9,348,909 | +0.19(+2.06%) |
Jun 13, 2016 | 9.072 | 9.175 | 8.969 | 9.081 | 6,106,444 | -0.10(-1.12%) |
Jun 10, 2016 | 9.156 | 9.464 | 8.922 | 9.184 | 20,446,906 | -0.36(-3.73%) |
Jun 09, 2016 | 9.251 | 9.576 | 9.251 | 9.539 | 3,491,665 | +0.07(+0.79%) |
Jun 08, 2016 | 9.381 | 9.497 | 9.344 | 9.465 | 4,891,816 | +0.07(+0.79%) |
Jun 07, 2016 | 9.363 | 9.428 | 9.335 | 9.390 | 3,901,678 | +0.08(+0.90%) |
Jun 06, 2016 | 9.465 | 9.483 | 9.284 | 9.307 | 3,788,261 | -0.15(-1.57%) |
Jun 03, 2016 | 9.539 | 9.576 | 9.386 | 9.456 | 2,555,251 | -0.10(-1.07%) |
Jun 02, 2016 | 9.474 | 9.581 | 9.446 | 9.558 | 2,622,065 | +0.03(+0.29%) |
Jun 01, 2016 | 9.474 | 9.535 | 9.418 | 9.530 | 2,285,720 | +0.02(+0.20%) |
May 31, 2016 | 8.879 | 9.567 | 8.851 | 9.511 | 5,288,583 | +0.15(+1.59%) |
May 27, 2016 | 9.437 | 9.363 | 9.363 | 9.363 | 4,064,091 | -0.07(-0.79%) |
May 26, 2016 | 9.400 | 9.483 | 9.344 | 9.437 | 8,840,173 | +0.08(+0.89%) |
May 25, 2016 | 9.325 | 9.437 | 9.205 | 9.353 | 4,906,251 | +0.05(+0.50%) |
May 24, 2016 | 9.260 | 9.335 | 9.214 | 9.307 | 3,620,160 | +0.07(+0.81%) |
May 23, 2016 | 9.242 | 9.372 | 9.214 | 9.232 | 5,599,220 | -0.01(-0.10%) |
May 20, 2016 | 9.158 | 9.307 | 9.139 | 9.242 | 6,799,995 | +0.20(+2.16%) |
May 19, 2016 | 9.065 | 9.223 | 8.972 | 9.046 | 4,276,831 | -0.07(-0.71%) |
May 18, 2016 | 9.000 | 9.344 | 8.888 | 9.112 | 3,252,183 | +0.07(+0.72%) |
May 17, 2016 | 9.028 | 9.205 | 8.926 | 9.046 | 3,157,316 | +0.03(+0.31%) |
May 16, 2016 | 8.879 | 9.074 | 8.861 | 9.019 | 3,108,886 | +0.17(+1.89%) |
May 13, 2016 | 8.879 | 8.981 | 8.786 | 8.851 | 3,059,514 | +0.01(+0.11%) |
May 12, 2016 | 9.074 | 9.074 | 8.730 | 8.842 | 2,480,595 | -0.20(-2.16%) |
May 11, 2016 | 9.009 | 9.121 | 8.972 | 9.037 | 2,042,576 | -0.02(-0.21%) |
May 10, 2016 | 9.195 | 9.195 | 8.898 | 9.056 | 2,815,040 | +0.07(+0.83%) |
May 09, 2016 | 9.167 | 9.298 | 8.893 | 8.981 | 4,365,601 | +0.08(+0.94%) |
May 06, 2016 | 8.814 | 8.902 | 8.763 | 8.898 | 2,757,523 | +0.02(+0.21%) |
May 05, 2016 | 8.842 | 8.907 | 8.684 | 8.879 | 5,089,779 | +0.07(+0.74%) |
May 04, 2016 | 8.954 | 9.037 | 8.758 | 8.814 | 4,360,478 | -0.16(-1.76%) |
May 03, 2016 | 9.158 | 9.209 | 8.926 | 8.972 | 5,968,134 | -0.09(-1.03%) |
May 02, 2016 | 9.223 | 9.298 | 9.000 | 9.065 | 5,818,950 | -0.21(-2.30%) |
Apr 29, 2016 | 9.679 | 9.741 | 9.214 | 9.279 | 10,962,975 | -0.43(-4.41%) |
Apr 28, 2016 | 9.632 | 10.12 | 9.539 | 9.707 | 10,236,344 | +0.06(+0.58%) |
Apr 27, 2016 | 9.223 | 9.660 | 9.223 | 9.651 | 6,746,577 | +0.39(+4.22%) |
Apr 26, 2016 | 9.279 | 9.390 | 9.260 | 9.260 | 3,660,850 | +0.01(+0.10%) |
Apr 25, 2016 | 9.465 | 9.511 | 9.223 | 9.251 | 3,902,814 | -0.21(-2.26%) |
Apr 22, 2016 | 9.251 | 9.707 | 9.251 | 9.465 | 7,934,015 | +0.34(+3.77%) |
Apr 21, 2016 | 9.214 | 9.251 | 9.093 | 9.121 | 2,166,441 | -0.07(-0.71%) |
Apr 20, 2016 | 9.084 | 9.270 | 9.037 | 9.186 | 3,818,047 | +0.07(+0.82%) |
Apr 19, 2016 | 9.260 | 9.298 | 9.074 | 9.112 | 4,575,453 | -0.09(-1.01%) |
Apr 18, 2016 | 9.381 | 9.418 | 9.186 | 9.205 | 12,001,839 | -0.26(-2.75%) |
Apr 15, 2016 | 9.642 | 9.697 | 9.428 | 9.465 | 6,016,407 | -0.26(-2.68%) |
Apr 14, 2016 | 9.930 | 9.986 | 9.511 | 9.725 | 8,405,104 | -0.30(-2.97%) |
Apr 13, 2016 | 9.958 | 10.10 | 9.911 | 10.02 | 3,255,837 | +0.11(+1.13%) |
Apr 12, 2016 | 9.939 | 9.967 | 9.827 | 9.911 | 2,362,115 | -0.03(-0.28%) |
Apr 11, 2016 | 9.865 | 10.12 | 9.800 | 9.939 | 2,998,191 | +0.16(+1.62%) |
Apr 08, 2016 | 10.04 | 10.16 | 9.744 | 9.781 | 3,259,456 | -0.16(-1.59%) |
Apr 07, 2016 | 9.995 | 10.21 | 9.920 | 9.939 | 4,550,956 | -0.20(-2.02%) |
Apr 06, 2016 | 10.22 | 10.23 | 9.865 | 10.14 | 10,206,617 | +0.03(+0.28%) |
Apr 05, 2016 | 9.986 | 10.16 | 9.818 | 10.12 | 22,343,380 | +1.17(+13.10%) |
Apr 04, 2016 | 9.251 | 9.298 | 8.898 | 8.944 | 4,509,144 | -0.30(-3.22%) |
Apr 01, 2016 | 9.139 | 9.335 | 9.056 | 9.242 | 8,931,250 | -0.34(-3.59%) |
Mar 31, 2016 | 9.595 | 9.748 | 9.576 | 9.586 | 5,610,176 | -0.01(-0.10%) |
Mar 30, 2016 | 9.483 | 9.669 | 9.483 | 9.595 | 2,881,068 | +0.01(+0.10%) |
Mar 29, 2016 | 9.400 | 9.651 | 9.335 | 9.586 | 3,226,654 | +0.11(+1.18%) |
Mar 28, 2016 | 9.521 | 9.539 | 9.418 | 9.474 | 2,190,274 | -0.05(-0.49%) |
Mar 24, 2016 | 9.428 | 9.521 | 9.521 | 9.521 | 1,899,537 | +0.01(+0.10%) |
Mar 23, 2016 | 9.548 | 9.613 | 9.447 | 9.511 | 3,039,473 | -0.11(-1.15%) |
Mar 22, 2016 | 9.585 | 9.715 | 9.509 | 9.622 | 4,735,390 | -0.06(-0.67%) |
Mar 21, 2016 | 9.585 | 9.724 | 9.479 | 9.687 | 2,442,922 | +0.10(+1.06%) |
Mar 18, 2016 | 9.447 | 9.595 | 9.447 | 9.585 | 4,869,357 | +0.09(+0.97%) |
Mar 17, 2016 | 9.447 | 9.576 | 9.317 | 9.493 | 3,595,625 | +0.00(+0.00%) |
Mar 16, 2016 | 9.391 | 9.604 | 9.363 | 9.493 | 3,720,028 | +0.05(+0.49%) |
Mar 15, 2016 | 9.419 | 9.465 | 9.399 | 9.447 | 3,273,895 | -0.04(-0.39%) |
Mar 14, 2016 | 9.382 | 9.548 | 9.382 | 9.484 | 4,461,203 | -0.02(-0.19%) |
Mar 11, 2016 | 9.262 | 9.516 | 9.262 | 9.502 | 3,135,652 | +0.26(+2.80%) |
Mar 10, 2016 | 9.151 | 9.262 | 9.077 | 9.243 | 4,627,367 | +0.12(+1.32%) |
Mar 09, 2016 | 9.151 | 9.151 | 8.985 | 9.123 | 3,583,727 | +0.03(+0.30%) |
Mar 08, 2016 | 9.068 | 9.290 | 8.966 | 9.095 | 4,563,989 | -0.31(-3.24%) |
Mar 07, 2016 | 9.253 | 9.419 | 9.040 | 9.400 | 6,314,002 | +0.39(+4.31%) |
Mar 04, 2016 | 8.883 | 9.068 | 8.834 | 9.012 | 4,394,645 | -0.05(-0.51%) |
Mar 03, 2016 | 9.243 | 9.262 | 8.957 | 9.058 | 5,671,737 | -0.13(-1.41%) |
Mar 02, 2016 | 9.012 | 9.257 | 8.959 | 9.188 | 8,650,184 | +0.18(+1.95%) |
Mar 01, 2016 | 9.058 | 9.196 | 8.975 | 9.012 | 7,276,036 | +0.18(+2.09%) |
Feb 29, 2016 | 8.855 | 8.994 | 8.790 | 8.827 | 3,569,627 | +0.01(+0.10%) |
Feb 26, 2016 | 8.874 | 8.911 | 8.740 | 8.818 | 7,133,116 | -0.01(-0.10%) |
Feb 25, 2016 | 8.790 | 8.864 | 8.587 | 8.827 | 3,474,820 | +0.06(+0.63%) |
Feb 24, 2016 | 8.476 | 8.813 | 8.398 | 8.772 | 4,369,481 | +0.21(+2.48%) |
Feb 23, 2016 | 8.596 | 8.689 | 8.518 | 8.559 | 4,705,699 | -0.04(-0.43%) |
Feb 22, 2016 | 8.448 | 8.679 | 8.448 | 8.596 | 5,105,606 | +0.13(+1.53%) |
Feb 19, 2016 | 8.606 | 8.661 | 8.365 | 8.467 | 4,336,291 | -0.11(-1.29%) |
Feb 18, 2016 | 8.809 | 9.031 | 8.513 | 8.578 | 5,783,587 | -0.02(-0.22%) |
Feb 17, 2016 | 8.513 | 8.679 | 8.411 | 8.596 | 5,166,899 | +0.17(+1.97%) |
Feb 16, 2016 | 8.005 | 8.430 | 8.005 | 8.430 | 3,416,142 | +0.47(+5.92%) |
Feb 12, 2016 | 7.801 | 7.958 | 7.958 | 7.958 | 2,560,986 | +0.18(+2.38%) |
Feb 11, 2016 | 7.857 | 7.857 | 7.700 | 7.774 | 4,009,798 | -0.16(-1.98%) |
Feb 10, 2016 | 8.060 | 8.208 | 7.894 | 7.931 | 4,939,851 | -0.11(-1.38%) |
Feb 09, 2016 | 8.023 | 8.236 | 7.968 | 8.042 | 6,324,440 | -0.14(-1.69%) |
Feb 08, 2016 | 8.245 | 8.282 | 8.060 | 8.180 | 6,106,826 | -0.10(-1.23%) |
Feb 05, 2016 | 8.624 | 8.624 | 8.264 | 8.282 | 4,628,515 | -0.31(-3.66%) |
Feb 04, 2016 | 8.430 | 8.781 | 8.320 | 8.596 | 5,191,334 | +0.03(+0.32%) |
Feb 03, 2016 | 8.328 | 8.606 | 7.986 | 8.569 | 16,682,794 | +0.55(+6.92%) |
Feb 02, 2016 | 8.180 | 8.273 | 7.977 | 8.014 | 11,650,610 | -0.24(-2.91%) |