Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.67 | 14.71 | 14.16 | 14.18 | 4,845,083 | -0.48(-3.27%) |
Apr 27, 2017 | 14.50 | 14.72 | 14.36 | 14.66 | 6,066,705 | +0.24(+1.66%) |
Apr 26, 2017 | 14.53 | 14.62 | 14.30 | 14.42 | 8,344,721 | -0.10(-0.69%) |
Apr 25, 2017 | 14.65 | 14.69 | 14.51 | 14.52 | 7,213,259 | -0.13(-0.89%) |
Apr 24, 2017 | 14.45 | 14.71 | 14.32 | 14.65 | 7,249,723 | +0.46(+3.24%) |
Apr 21, 2017 | 14.49 | 14.49 | 14.04 | 14.19 | 13,796,398 | -0.64(-4.32%) |
Apr 20, 2017 | 14.60 | 14.87 | 14.53 | 14.83 | 5,166,826 | +0.33(+2.28%) |
Apr 19, 2017 | 14.59 | 14.67 | 14.21 | 14.50 | 8,170,188 | +0.05(+0.35%) |
Apr 18, 2017 | 14.16 | 14.48 | 14.04 | 14.45 | 5,998,989 | +0.17(+1.19%) |
Apr 17, 2017 | 14.21 | 14.31 | 14.11 | 14.28 | 4,825,014 | +0.17(+1.20%) |
Apr 13, 2017 | 14.15 | 14.39 | 14.09 | 14.11 | 6,974,032 | -0.13(-0.91%) |
Apr 12, 2017 | 14.56 | 14.62 | 14.13 | 14.24 | 11,362,396 | -0.36(-2.47%) |
Apr 11, 2017 | 14.70 | 14.70 | 14.12 | 14.60 | 18,484,248 | -0.50(-3.31%) |
Apr 10, 2017 | 15.14 | 15.30 | 15.02 | 15.10 | 3,059,457 | -0.05(-0.33%) |
Apr 07, 2017 | 15.00 | 15.30 | 14.99 | 15.15 | 4,940,769 | +0.07(+0.46%) |
Apr 06, 2017 | 14.86 | 15.12 | 14.68 | 15.08 | 4,320,343 | +0.29(+1.96%) |
Apr 05, 2017 | 14.95 | 15.25 | 14.78 | 14.79 | 6,905,058 | -0.11(-0.74%) |
Apr 04, 2017 | 15.00 | 15.24 | 14.85 | 14.90 | 5,744,291 | -0.17(-1.13%) |
Apr 03, 2017 | 15.55 | 15.62 | 14.98 | 15.07 | 6,102,347 | -0.42(-2.71%) |
Mar 31, 2017 | 15.40 | 15.64 | 15.30 | 15.49 | 5,703,203 | +0.07(+0.45%) |
Mar 30, 2017 | 15.19 | 15.42 | 15.16 | 15.42 | 4,643,610 | +0.24(+1.58%) |
Mar 29, 2017 | 15.25 | 15.32 | 15.02 | 15.18 | 4,204,322 | -0.11(-0.72%) |
Mar 28, 2017 | 15.03 | 15.34 | 15.01 | 15.29 | 6,057,665 | +0.28(+1.87%) |
Mar 27, 2017 | 15.05 | 15.07 | 14.64 | 15.01 | 5,189,665 | -0.17(-1.12%) |
Mar 24, 2017 | 15.25 | 15.45 | 15.07 | 15.18 | 6,157,218 | +0.22(+1.47%) |
Mar 23, 2017 | 14.90 | 15.05 | 14.82 | 14.96 | 5,103,558 | +0.05(+0.34%) |
Mar 22, 2017 | 14.67 | 14.96 | 14.54 | 14.91 | 6,334,466 | +0.25(+1.71%) |
Mar 21, 2017 | 15.31 | 15.38 | 14.64 | 14.66 | 6,288,157 | -0.59(-3.87%) |
Mar 20, 2017 | 15.25 | 15.38 | 15.12 | 15.25 | 4,967,838 | +0.00(+0.00%) |
Mar 17, 2017 | 15.20 | 15.32 | 15.03 | 15.25 | 6,749,390 | +0.01(+0.07%) |
Mar 16, 2017 | 15.30 | 15.34 | 15.12 | 15.24 | 13,976,573 | +0.02(+0.13%) |
Mar 15, 2017 | 15.32 | 15.35 | 14.99 | 15.22 | 21,704,280 | -0.13(-0.85%) |
Mar 14, 2017 | 15.19 | 15.37 | 14.98 | 15.35 | 9,088,407 | +0.04(+0.26%) |
Mar 13, 2017 | 15.41 | 15.51 | 15.20 | 15.31 | 4,394,189 | +0.09(+0.59%) |
Mar 10, 2017 | 15.32 | 15.70 | 15.20 | 15.22 | 7,350,300 | +0.02(+0.13%) |
Mar 09, 2017 | 15.01 | 15.21 | 14.91 | 15.20 | 5,110,885 | +0.17(+1.13%) |
Mar 08, 2017 | 15.30 | 15.49 | 15.02 | 15.03 | 8,205,404 | -0.26(-1.70%) |
Mar 07, 2017 | 15.30 | 15.51 | 15.14 | 15.29 | 4,007,770 | +0.03(+0.20%) |
Mar 06, 2017 | 15.21 | 15.36 | 15.01 | 15.26 | 4,411,017 | +0.05(+0.33%) |
Mar 03, 2017 | 15.09 | 15.25 | 15.05 | 15.21 | 5,733,670 | +0.05(+0.33%) |
Mar 02, 2017 | 15.31 | 15.36 | 15.09 | 15.16 | 5,679,319 | -0.17(-1.11%) |
Mar 01, 2017 | 15.35 | 15.40 | 15.20 | 15.33 | 5,924,748 | +0.20(+1.32%) |
Feb 28, 2017 | 15.42 | 15.45 | 15.12 | 15.13 | 4,946,040 | -0.40(-2.58%) |
Feb 27, 2017 | 15.29 | 15.54 | 15.14 | 15.53 | 6,502,396 | +0.20(+1.30%) |
Feb 24, 2017 | 15.36 | 15.42 | 14.69 | 15.33 | 8,551,178 | -0.29(-1.86%) |
Feb 23, 2017 | 16.05 | 16.05 | 15.57 | 15.62 | 6,867,339 | -0.38(-2.38%) |
Feb 22, 2017 | 16.00 | 16.06 | 15.84 | 16.00 | 6,447,900 | +0.02(+0.13%) |
Feb 21, 2017 | 15.75 | 15.99 | 15.70 | 15.98 | 5,476,606 | +0.38(+2.44%) |
Feb 17, 2017 | 15.60 | 15.60 | 15.60 | 0 | +0.07(+0.45%) | |
Feb 16, 2017 | 15.64 | 15.74 | 15.38 | 15.53 | 5,227,877 | -0.10(-0.61%) |
Feb 15, 2017 | 15.35 | 15.70 | 15.31 | 15.62 | 6,107,047 | +0.31(+2.06%) |
Feb 14, 2017 | 15.10 | 15.31 | 14.51 | 15.31 | 16,199,919 | +0.37(+2.48%) |
Feb 13, 2017 | 15.14 | 15.86 | 14.58 | 14.94 | 21,425,296 | +0.80(+5.66%) |
Feb 10, 2017 | 14.00 | 14.22 | 13.77 | 14.14 | 7,156,947 | +0.18(+1.29%) |
Feb 09, 2017 | 14.01 | 14.13 | 13.93 | 13.96 | 3,073,887 | -0.05(-0.36%) |
Feb 08, 2017 | 13.98 | 14.29 | 13.88 | 14.01 | 5,614,026 | +0.05(+0.36%) |
Feb 07, 2017 | 13.93 | 13.97 | 13.81 | 13.96 | 3,611,222 | +0.09(+0.65%) |
Feb 06, 2017 | 13.94 | 13.96 | 13.73 | 13.87 | 2,600,151 | -0.07(-0.50%) |
Feb 03, 2017 | 13.76 | 13.95 | 13.73 | 13.94 | 4,404,351 | +0.25(+1.83%) |
Feb 02, 2017 | 13.56 | 13.72 | 13.33 | 13.69 | 2,770,747 | -0.01(-0.07%) |
Feb 01, 2017 | 13.59 | 13.74 | 13.43 | 13.70 | 6,335,613 | +0.38(+2.85%) |
Jan 31, 2017 | 13.69 | 13.69 | 13.06 | 13.32 | 8,658,476 | -0.43(-3.13%) |
Jan 30, 2017 | 13.77 | 13.81 | 13.43 | 13.75 | 4,812,892 | -0.13(-0.94%) |
Jan 27, 2017 | 13.92 | 13.94 | 13.76 | 13.88 | 2,322,016 | +0.02(+0.14%) |
Jan 26, 2017 | 14.00 | 14.00 | 13.72 | 13.86 | 4,378,503 | -0.04(-0.29%) |
Jan 25, 2017 | 13.76 | 14.00 | 13.75 | 13.90 | 5,674,444 | +0.28(+2.06%) |
Jan 24, 2017 | 13.57 | 13.69 | 13.50 | 13.62 | 4,785,842 | +0.12(+0.89%) |
Jan 23, 2017 | 13.34 | 13.53 | 13.28 | 13.50 | 5,861,854 | +0.10(+0.75%) |
Jan 20, 2017 | 13.16 | 13.49 | 13.15 | 13.40 | 6,418,863 | +0.29(+2.21%) |
Jan 19, 2017 | 13.19 | 13.40 | 13.02 | 13.11 | 8,526,676 | -0.15(-1.13%) |
Jan 18, 2017 | 13.28 | 13.42 | 13.18 | 13.26 | 6,045,833 | +0.08(+0.61%) |
Jan 17, 2017 | 13.42 | 13.48 | 13.11 | 13.18 | 4,952,348 | -0.29(-2.15%) |
Jan 13, 2017 | 13.47 | 13.47 | 13.47 | 0 | +0.04(+0.30%) | |
Jan 12, 2017 | 13.52 | 13.62 | 13.10 | 13.43 | 5,056,954 | -0.08(-0.59%) |
Jan 11, 2017 | 13.43 | 13.62 | 13.33 | 13.51 | 6,130,419 | +0.06(+0.45%) |
Jan 10, 2017 | 13.29 | 13.48 | 13.27 | 13.45 | 4,244,703 | +0.11(+0.82%) |
Jan 09, 2017 | 13.02 | 13.45 | 13.01 | 13.34 | 7,460,804 | +0.33(+2.54%) |
Jan 06, 2017 | 12.84 | 13.07 | 12.82 | 13.01 | 5,747,162 | +0.16(+1.25%) |
Jan 05, 2017 | 13.03 | 13.13 | 12.77 | 12.85 | 7,193,409 | -0.15(-1.15%) |
Jan 04, 2017 | 13.07 | 13.33 | 12.93 | 13.00 | 9,216,797 | +0.31(+2.44%) |
Jan 03, 2017 | 12.75 | 12.93 | 12.37 | 12.69 | 10,438,467 | -0.07(-0.55%) |
Dec 30, 2016 | 12.76 | 12.76 | 12.76 | 0 | -0.21(-1.62%) | |
Dec 29, 2016 | 13.05 | 13.16 | 12.85 | 12.97 | 5,476,077 | -0.10(-0.77%) |
Dec 28, 2016 | 13.22 | 13.32 | 13.03 | 13.07 | 5,671,898 | -0.06(-0.46%) |
Dec 27, 2016 | 12.95 | 13.26 | 12.95 | 13.13 | 4,798,092 | +0.16(+1.23%) |
Dec 23, 2016 | 12.97 | 12.97 | 12.97 | 0 | +0.24(+1.89%) | |
Dec 22, 2016 | 12.77 | 12.98 | 12.67 | 12.73 | 4,667,944 | +0.04(+0.32%) |
Dec 21, 2016 | 12.77 | 12.88 | 12.68 | 12.69 | 5,066,770 | -0.12(-0.94%) |
Dec 20, 2016 | 12.82 | 12.94 | 12.70 | 12.81 | 3,745,845 | -0.01(-0.08%) |
Dec 19, 2016 | 12.78 | 13.00 | 12.74 | 12.82 | 3,387,010 | -0.02(-0.16%) |
Dec 16, 2016 | 13.01 | 13.31 | 12.80 | 12.84 | 10,076,792 | -0.19(-1.46%) |
Dec 15, 2016 | 12.47 | 13.12 | 12.36 | 13.03 | 31,143,030 | +0.55(+4.41%) |
Dec 14, 2016 | 12.43 | 12.73 | 12.35 | 12.48 | 10,732,646 | +0.07(+0.56%) |
Dec 13, 2016 | 12.00 | 12.46 | 11.96 | 12.41 | 14,634,415 | +0.45(+3.76%) |
Dec 12, 2016 | 12.11 | 12.24 | 11.85 | 11.96 | 10,668,918 | -0.26(-2.13%) |
Dec 09, 2016 | 12.00 | 12.56 | 11.88 | 12.22 | 12,070,637 | +0.31(+2.60%) |
Dec 08, 2016 | 11.80 | 11.93 | 11.65 | 11.91 | 6,953,955 | +0.09(+0.76%) |
Dec 07, 2016 | 11.31 | 11.87 | 11.25 | 11.82 | 16,055,684 | +0.46(+4.05%) |
Dec 06, 2016 | 11.30 | 11.38 | 11.17 | 11.36 | 3,641,590 | +0.13(+1.16%) |
Dec 05, 2016 | 11.14 | 11.31 | 11.13 | 11.23 | 4,723,028 | +0.11(+0.99%) |
Dec 02, 2016 | 10.97 | 11.20 | 10.96 | 11.12 | 5,502,811 | +0.15(+1.37%) |
Dec 01, 2016 | 11.80 | 11.89 | 10.85 | 10.97 | 11,304,894 | -0.81(-6.88%) |
Nov 30, 2016 | 11.95 | 12.03 | 11.75 | 11.78 | 5,982,891 | -0.13(-1.09%) |
Nov 29, 2016 | 12.07 | 12.18 | 11.87 | 11.91 | 3,946,047 | -0.21(-1.73%) |
Nov 28, 2016 | 12.39 | 12.40 | 12.12 | 12.12 | 7,913,324 | -0.31(-2.49%) |
Nov 25, 2016 | 12.41 | 12.45 | 12.24 | 12.43 | 2,024,998 | -0.01(-0.08%) |
Nov 23, 2016 | 12.44 | 12.44 | 12.44 | 0 | +0.56(+4.71%) | |
Nov 22, 2016 | 11.48 | 11.93 | 11.47 | 11.88 | 9,800,326 | +0.41(+3.57%) |
Nov 21, 2016 | 11.25 | 11.49 | 11.23 | 11.47 | 6,285,491 | +0.30(+2.69%) |
Nov 18, 2016 | 11.16 | 11.36 | 11.08 | 11.17 | 6,995,195 | -0.31(-2.70%) |
Nov 17, 2016 | 11.47 | 11.55 | 11.37 | 11.48 | 3,984,328 | +0.03(+0.26%) |
Nov 16, 2016 | 11.49 | 11.69 | 11.44 | 11.45 | 5,147,297 | -0.08(-0.69%) |
Nov 15, 2016 | 11.38 | 11.62 | 11.33 | 11.53 | 4,348,576 | +0.13(+1.14%) |
Nov 14, 2016 | 11.21 | 11.46 | 11.18 | 11.40 | 5,257,345 | +0.18(+1.60%) |
Nov 11, 2016 | 10.98 | 11.27 | 10.98 | 11.22 | 5,486,259 | +0.27(+2.47%) |
Nov 10, 2016 | 11.37 | 11.63 | 10.84 | 10.95 | 7,848,092 | -0.27(-2.41%) |
Nov 09, 2016 | 11.01 | 11.31 | 10.93 | 11.22 | 4,938,904 | +0.04(+0.36%) |
Nov 08, 2016 | 11.39 | 11.42 | 11.08 | 11.18 | 8,650,434 | -0.28(-2.44%) |
Nov 07, 2016 | 11.27 | 11.59 | 10.74 | 11.46 | 11,853,253 | -0.11(-0.95%) |
Nov 04, 2016 | 11.50 | 11.81 | 11.40 | 11.57 | 4,570,997 | +0.06(+0.52%) |
Nov 03, 2016 | 11.49 | 11.61 | 11.48 | 11.51 | 2,489,086 | +0.03(+0.26%) |
Nov 02, 2016 | 11.69 | 11.78 | 11.47 | 11.48 | 7,043,949 | -0.21(-1.80%) |
Nov 01, 2016 | 11.73 | 11.80 | 11.50 | 11.69 | 2,670,938 | +0.02(+0.17%) |
Oct 31, 2016 | 11.58 | 11.75 | 11.54 | 11.67 | 2,207,350 | +0.14(+1.21%) |
Oct 28, 2016 | 11.66 | 11.85 | 11.52 | 11.53 | 5,542,435 | -0.11(-0.95%) |
Oct 27, 2016 | 11.86 | 11.95 | 11.60 | 11.64 | 3,953,977 | -0.07(-0.60%) |
Oct 26, 2016 | 11.88 | 11.90 | 11.68 | 11.71 | 4,772,385 | -0.20(-1.68%) |
Oct 25, 2016 | 12.08 | 12.12 | 11.82 | 11.91 | 3,397,830 | -0.18(-1.49%) |
Oct 24, 2016 | 11.90 | 12.10 | 11.90 | 12.09 | 2,331,425 | +0.27(+2.28%) |
Oct 21, 2016 | 11.80 | 11.87 | 11.71 | 11.82 | 2,206,292 | +0.01(+0.08%) |
Oct 20, 2016 | 11.68 | 11.87 | 11.63 | 11.81 | 2,507,444 | +0.09(+0.77%) |
Oct 19, 2016 | 11.63 | 11.74 | 11.46 | 11.72 | 2,643,222 | +0.05(+0.43%) |
Oct 18, 2016 | 11.65 | 11.74 | 11.59 | 11.67 | 4,479,111 | +0.16(+1.39%) |
Oct 17, 2016 | 11.56 | 11.64 | 11.46 | 11.51 | 2,194,531 | -0.08(-0.69%) |
Oct 14, 2016 | 11.62 | 11.90 | 11.57 | 11.59 | 3,046,404 | +0.02(+0.17%) |
Oct 13, 2016 | 11.54 | 11.66 | 11.24 | 11.57 | 5,066,051 | -0.08(-0.69%) |
Oct 12, 2016 | 11.77 | 11.79 | 11.54 | 11.65 | 3,973,438 | -0.14(-1.19%) |
Oct 11, 2016 | 12.15 | 12.17 | 11.59 | 11.79 | 6,497,671 | -0.34(-2.80%) |
Oct 10, 2016 | 12.34 | 12.47 | 12.10 | 12.13 | 3,288,070 | -0.15(-1.22%) |
Oct 07, 2016 | 12.40 | 12.43 | 12.16 | 12.28 | 3,271,622 | -0.15(-1.21%) |
Oct 06, 2016 | 12.41 | 12.45 | 12.13 | 12.43 | 6,259,948 | +0.03(+0.24%) |
Oct 05, 2016 | 12.18 | 12.54 | 12.17 | 12.40 | 4,563,623 | +0.22(+1.81%) |
Oct 04, 2016 | 12.20 | 12.34 | 12.07 | 12.18 | 4,740,045 | -0.04(-0.33%) |
Oct 03, 2016 | 12.48 | 12.69 | 12.19 | 12.22 | 6,380,326 | -0.10(-0.81%) |
Sep 30, 2016 | 12.16 | 12.41 | 12.16 | 12.32 | 6,265,280 | +0.22(+1.82%) |
Sep 29, 2016 | 11.93 | 12.30 | 11.87 | 12.10 | 6,707,286 | +0.17(+1.42%) |
Sep 28, 2016 | 11.81 | 11.97 | 11.77 | 11.93 | 3,389,537 | +0.14(+1.19%) |
Sep 27, 2016 | 11.54 | 11.81 | 11.47 | 11.79 | 4,701,430 | +0.18(+1.55%) |
Sep 26, 2016 | 11.81 | 11.81 | 11.54 | 11.61 | 4,245,247 | -0.10(-0.85%) |
Sep 23, 2016 | 12.55 | 12.55 | 11.70 | 11.71 | 7,093,553 | -0.33(-2.74%) |
Sep 22, 2016 | 11.95 | 12.22 | 11.88 | 12.04 | 11,686,553 | +0.26(+2.21%) |
Sep 21, 2016 | 11.70 | 11.78 | 11.56 | 11.78 | 4,021,229 | +0.20(+1.73%) |
Sep 20, 2016 | 11.74 | 12.00 | 11.54 | 11.58 | 9,069,871 | +0.06(+0.52%) |
Sep 19, 2016 | 11.41 | 11.73 | 11.31 | 11.52 | 10,953,299 | +0.21(+1.86%) |
Sep 16, 2016 | 10.84 | 11.33 | 10.77 | 11.31 | 15,007,487 | +0.53(+4.92%) |
Sep 15, 2016 | 10.38 | 10.80 | 10.38 | 10.78 | 4,614,372 | +0.39(+3.75%) |
Sep 14, 2016 | 10.22 | 10.48 | 10.12 | 10.39 | 4,059,543 | +0.15(+1.46%) |
Sep 13, 2016 | 10.42 | 10.55 | 10.17 | 10.24 | 4,756,485 | -0.20(-1.92%) |
Sep 12, 2016 | 10.08 | 10.48 | 10.08 | 10.44 | 4,646,971 | +0.18(+1.75%) |
Sep 09, 2016 | 10.68 | 10.70 | 10.26 | 10.26 | 5,178,418 | -0.48(-4.47%) |
Sep 08, 2016 | 10.90 | 10.96 | 10.63 | 10.74 | 4,156,777 | -0.18(-1.65%) |
Sep 07, 2016 | 10.90 | 10.97 | 10.83 | 10.92 | 3,886,791 | +0.04(+0.37%) |
Sep 06, 2016 | 11.00 | 11.07 | 10.84 | 10.88 | 2,077,513 | -0.15(-1.36%) |
Sep 02, 2016 | 11.00 | 11.03 | 11.03 | 11.03 | 2,819,700 | +0.04(+0.36%) |
Sep 01, 2016 | 10.79 | 11.02 | 10.79 | 10.99 | 2,670,701 | +0.19(+1.76%) |
Aug 31, 2016 | 10.88 | 10.95 | 10.78 | 10.80 | 3,725,154 | -0.09(-0.83%) |
Aug 30, 2016 | 10.95 | 11.08 | 10.87 | 10.89 | 5,040,828 | -0.09(-0.82%) |
Aug 29, 2016 | 11.03 | 11.11 | 10.95 | 10.98 | 4,045,582 | -0.05(-0.45%) |
Aug 26, 2016 | 11.06 | 11.44 | 10.97 | 11.03 | 12,254,902 | +0.02(+0.18%) |
Aug 25, 2016 | 10.67 | 11.06 | 10.63 | 11.01 | 8,912,616 | +0.30(+2.80%) |
Aug 24, 2016 | 10.83 | 10.89 | 10.70 | 10.71 | 5,566,207 | +0.10(+0.94%) |
Aug 23, 2016 | 10.42 | 10.64 | 10.42 | 10.61 | 4,319,301 | +0.25(+2.41%) |
Aug 22, 2016 | 10.25 | 10.39 | 10.18 | 10.36 | 3,038,783 | +0.12(+1.17%) |
Aug 19, 2016 | 10.23 | 10.38 | 10.20 | 10.24 | 3,474,372 | +0.01(+0.10%) |
Aug 18, 2016 | 10.24 | 10.35 | 10.21 | 10.23 | 2,664,584 | -0.07(-0.68%) |
Aug 17, 2016 | 10.22 | 10.39 | 10.14 | 10.30 | 2,684,788 | +0.08(+0.78%) |
Aug 16, 2016 | 10.42 | 10.44 | 10.21 | 10.22 | 2,615,661 | -0.16(-1.54%) |
Aug 15, 2016 | 10.17 | 10.41 | 10.12 | 10.38 | 4,236,106 | +0.28(+2.77%) |
Aug 12, 2016 | 10.29 | 10.35 | 10.10 | 10.10 | 2,716,291 | -0.17(-1.66%) |
Aug 11, 2016 | 10.30 | 10.37 | 10.13 | 10.27 | 5,836,077 | -0.03(-0.29%) |
Aug 10, 2016 | 10.31 | 10.32 | 10.03 | 10.30 | 5,632,811 | -0.03(-0.29%) |
Aug 09, 2016 | 10.13 | 10.37 | 10.13 | 10.33 | 8,332,839 | +0.22(+2.18%) |
Aug 08, 2016 | 10.56 | 10.61 | 10.03 | 10.11 | 8,989,077 | +0.12(+1.20%) |
Aug 05, 2016 | 9.870 | 10.05 | 9.780 | 9.990 | 4,389,454 | +0.21(+2.15%) |
Aug 04, 2016 | 9.680 | 9.805 | 9.670 | 9.780 | 1,762,707 | +0.08(+0.82%) |
Aug 03, 2016 | 9.670 | 9.730 | 9.650 | 9.700 | 2,218,578 | -0.01(-0.10%) |
Aug 02, 2016 | 9.970 | 9.990 | 9.690 | 9.710 | 2,421,735 | -0.32(-3.19%) |
Aug 01, 2016 | 10.04 | 10.06 | 9.930 | 10.03 | 3,016,936 | +0.00(+0.00%) |
Jul 29, 2016 | 10.11 | 10.11 | 9.910 | 10.03 | 2,717,530 | -0.04(-0.40%) |
Jul 28, 2016 | 10.16 | 10.24 | 9.955 | 10.07 | 3,874,509 | -0.13(-1.27%) |
Jul 27, 2016 | 10.21 | 10.34 | 10.12 | 10.20 | 6,495,966 | +0.03(+0.29%) |
Jul 26, 2016 | 9.750 | 10.21 | 9.670 | 10.17 | 8,474,563 | +0.57(+5.94%) |
Jul 25, 2016 | 9.580 | 9.690 | 9.530 | 9.600 | 1,853,107 | +0.04(+0.42%) |
Jul 22, 2016 | 9.500 | 9.578 | 9.375 | 9.560 | 2,001,164 | +0.03(+0.31%) |
Jul 21, 2016 | 9.620 | 9.685 | 9.530 | 9.530 | 3,669,269 | -0.13(-1.35%) |
Jul 20, 2016 | 9.530 | 9.750 | 9.421 | 9.660 | 2,418,246 | +0.19(+2.01%) |
Jul 19, 2016 | 9.450 | 9.560 | 9.360 | 9.470 | 3,148,230 | -0.04(-0.42%) |
Jul 18, 2016 | 9.550 | 9.558 | 9.380 | 9.510 | 1,636,609 | +0.12(+1.28%) |
Jul 15, 2016 | 9.440 | 9.460 | 9.330 | 9.390 | 1,816,383 | -0.05(-0.53%) |
Jul 14, 2016 | 9.500 | 9.510 | 9.350 | 9.440 | 2,170,188 | +0.14(+1.51%) |
Jul 13, 2016 | 9.380 | 9.430 | 9.210 | 9.300 | 2,418,556 | -0.01(-0.11%) |
Jul 12, 2016 | 9.260 | 9.425 | 9.210 | 9.310 | 2,832,684 | +0.14(+1.53%) |
Jul 11, 2016 | 9.000 | 9.200 | 9.000 | 9.170 | 3,937,714 | +0.26(+2.92%) |
Jul 08, 2016 | 8.790 | 8.980 | 8.720 | 8.910 | 6,591,448 | +0.19(+2.18%) |
Jul 07, 2016 | 8.510 | 8.960 | 8.510 | 8.720 | 5,525,450 | +0.26(+3.07%) |
Jul 05, 2016 | 8.810 | 8.820 | 8.370 | 8.460 | 3,202,239 | -0.32(-3.64%) |
Jul 01, 2016 | 8.740 | 8.780 | 8.780 | 8.780 | 2,324,400 | -0.04(-0.45%) |
Jun 30, 2016 | 8.730 | 8.820 | 8.660 | 8.820 | 3,047,121 | +0.13(+1.50%) |
Jun 29, 2016 | 8.800 | 8.830 | 8.560 | 8.690 | 3,631,945 | +0.02(+0.23%) |
Jun 28, 2016 | 8.510 | 8.680 | 8.460 | 8.670 | 5,863,945 | +0.43(+5.22%) |
Jun 27, 2016 | 8.950 | 8.950 | 8.210 | 8.240 | 10,065,290 | -0.85(-9.35%) |
Jun 24, 2016 | 9.390 | 9.575 | 8.990 | 9.090 | 14,290,589 | -0.78(-7.90%) |
Jun 23, 2016 | 9.820 | 9.905 | 9.770 | 9.870 | 2,316,451 | +0.18(+1.86%) |
Jun 22, 2016 | 9.810 | 9.960 | 9.690 | 9.690 | 2,633,619 | -0.09(-0.92%) |
Jun 21, 2016 | 9.810 | 9.890 | 9.710 | 9.780 | 2,669,886 | +0.00(+0.00%) |
Jun 20, 2016 | 9.610 | 9.890 | 9.530 | 9.780 | 5,590,921 | +0.33(+3.49%) |
Jun 17, 2016 | 9.470 | 9.490 | 9.270 | 9.450 | 6,063,394 | -0.04(-0.42%) |
Jun 16, 2016 | 9.630 | 9.630 | 9.250 | 9.490 | 12,189,318 | -0.21(-2.16%) |
Jun 15, 2016 | 9.800 | 9.830 | 9.655 | 9.700 | 8,605,624 | -0.07(-0.72%) |
Jun 14, 2016 | 9.800 | 9.890 | 9.690 | 9.770 | 11,463,141 | -0.21(-2.10%) |
Jun 13, 2016 | 9.910 | 10.13 | 9.800 | 9.980 | 7,231,668 | +0.18(+1.84%) |
Jun 10, 2016 | 9.850 | 9.940 | 9.740 | 9.800 | 4,001,755 | -0.22(-2.20%) |
Jun 09, 2016 | 9.930 | 10.03 | 9.880 | 10.02 | 4,451,869 | +0.00(+0.00%) |
Jun 08, 2016 | 10.07 | 10.13 | 9.965 | 10.02 | 1,898,951 | -0.05(-0.50%) |
Jun 07, 2016 | 9.840 | 10.15 | 9.800 | 10.07 | 5,911,853 | +0.26(+2.65%) |
Jun 06, 2016 | 9.710 | 9.840 | 9.690 | 9.810 | 3,929,757 | +0.10(+1.03%) |
Jun 03, 2016 | 9.900 | 9.900 | 9.670 | 9.710 | 2,263,478 | -0.15(-1.52%) |
Jun 02, 2016 | 9.830 | 9.920 | 9.770 | 9.860 | 3,201,747 | -0.09(-0.90%) |
Jun 01, 2016 | 9.790 | 9.980 | 9.690 | 9.950 | 4,230,323 | +0.18(+1.84%) |
May 31, 2016 | 9.710 | 9.800 | 9.690 | 9.770 | 3,541,853 | +0.11(+1.14%) |
May 27, 2016 | 9.510 | 9.660 | 9.660 | 9.660 | 2,498,600 | +0.15(+1.58%) |
May 26, 2016 | 9.520 | 9.670 | 9.400 | 9.510 | 2,386,766 | +0.00(+0.00%) |
May 25, 2016 | 9.460 | 9.550 | 9.420 | 9.510 | 2,647,065 | +0.13(+1.39%) |
May 24, 2016 | 9.240 | 9.460 | 9.240 | 9.380 | 5,087,629 | +0.20(+2.18%) |
May 23, 2016 | 9.220 | 9.335 | 9.175 | 9.180 | 2,552,117 | -0.01(-0.11%) |
May 20, 2016 | 9.110 | 9.250 | 9.050 | 9.190 | 3,301,984 | +0.16(+1.77%) |
May 19, 2016 | 9.140 | 9.250 | 8.890 | 9.030 | 2,610,341 | -0.18(-1.95%) |
May 18, 2016 | 8.900 | 9.305 | 8.900 | 9.210 | 4,638,966 | +0.26(+2.91%) |
May 17, 2016 | 8.990 | 9.135 | 8.905 | 8.950 | 2,855,452 | -0.05(-0.56%) |
May 16, 2016 | 9.030 | 9.110 | 8.890 | 9.000 | 3,886,789 | +0.05(+0.56%) |
May 13, 2016 | 8.950 | 9.120 | 8.920 | 8.950 | 3,484,854 | -0.02(-0.22%) |
May 12, 2016 | 9.420 | 9.480 | 8.850 | 8.970 | 4,928,027 | -0.42(-4.47%) |
May 11, 2016 | 9.310 | 9.565 | 9.300 | 9.390 | 3,541,776 | +0.01(+0.11%) |
May 10, 2016 | 9.170 | 9.390 | 9.070 | 9.380 | 4,005,183 | +0.27(+2.96%) |
May 09, 2016 | 9.810 | 9.900 | 9.000 | 9.110 | 7,277,080 | -0.30(-3.19%) |
May 06, 2016 | 9.240 | 9.420 | 9.210 | 9.410 | 3,664,574 | +0.12(+1.29%) |
May 05, 2016 | 9.350 | 9.500 | 9.240 | 9.290 | 2,777,134 | +0.02(+0.22%) |
May 04, 2016 | 9.420 | 9.540 | 9.195 | 9.270 | 2,975,191 | -0.22(-2.32%) |
May 03, 2016 | 9.610 | 9.640 | 9.415 | 9.490 | 2,958,743 | -0.19(-1.96%) |