Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.140 | 9.180 | 8.975 | 9.120 | 5,351,541 | -0.06(-0.65%) |
Sep 28, 2017 | 9.290 | 9.410 | 8.970 | 9.180 | 8,599,597 | -0.03(-0.33%) |
Sep 27, 2017 | 9.120 | 9.260 | 8.910 | 9.210 | 8,567,313 | +0.10(+1.10%) |
Sep 26, 2017 | 9.040 | 9.210 | 8.870 | 9.110 | 9,424,282 | -0.02(-0.22%) |
Sep 25, 2017 | 8.840 | 9.140 | 8.770 | 9.130 | 8,703,282 | +0.51(+5.92%) |
Sep 22, 2017 | 8.680 | 8.810 | 8.560 | 8.620 | 4,498,463 | -0.11(-1.26%) |
Sep 21, 2017 | 8.890 | 8.900 | 8.655 | 8.730 | 5,685,115 | -0.18(-2.02%) |
Sep 20, 2017 | 8.700 | 9.095 | 8.640 | 8.910 | 9,716,859 | +0.33(+3.85%) |
Sep 19, 2017 | 8.550 | 8.700 | 8.450 | 8.580 | 8,006,797 | +0.12(+1.42%) |
Sep 18, 2017 | 8.230 | 8.480 | 8.225 | 8.460 | 6,090,594 | +0.14(+1.68%) |
Sep 15, 2017 | 8.280 | 8.360 | 8.100 | 8.320 | 7,950,190 | +0.05(+0.60%) |
Sep 14, 2017 | 8.400 | 8.640 | 8.145 | 8.270 | 13,108,996 | +0.11(+1.35%) |
Sep 13, 2017 | 7.590 | 8.440 | 7.575 | 8.160 | 19,969,308 | +0.70(+9.38%) |
Sep 12, 2017 | 7.190 | 7.610 | 7.160 | 7.460 | 17,716,560 | +0.29(+4.04%) |
Sep 11, 2017 | 7.120 | 7.270 | 7.080 | 7.170 | 6,289,782 | +0.07(+0.99%) |
Sep 08, 2017 | 7.560 | 7.577 | 6.980 | 7.100 | 10,634,232 | -0.56(-7.31%) |
Sep 07, 2017 | 7.660 | 7.720 | 7.400 | 7.660 | 9,586,260 | -0.08(-1.03%) |
Sep 06, 2017 | 7.660 | 7.900 | 7.660 | 7.740 | 8,064,312 | +0.17(+2.25%) |
Sep 05, 2017 | 7.580 | 7.740 | 7.500 | 7.570 | 10,595,888 | +0.18(+2.44%) |
Sep 01, 2017 | 7.290 | 7.470 | 7.100 | 7.390 | 6,390,021 | +0.09(+1.23%) |
Aug 31, 2017 | 7.120 | 7.350 | 7.076 | 7.300 | 7,178,392 | +0.28(+3.99%) |
Aug 30, 2017 | 6.900 | 7.070 | 6.690 | 7.020 | 6,856,087 | +0.07(+1.01%) |
Aug 29, 2017 | 6.890 | 7.020 | 6.700 | 6.950 | 7,498,531 | -0.08(-1.14%) |
Aug 28, 2017 | 7.240 | 7.300 | 6.880 | 7.030 | 7,911,917 | -0.21(-2.90%) |
Aug 25, 2017 | 7.290 | 7.295 | 7.160 | 7.240 | 3,539,548 | -0.03(-0.41%) |
Aug 24, 2017 | 7.230 | 7.300 | 7.124 | 7.270 | 4,036,045 | -0.05(-0.68%) |
Aug 23, 2017 | 7.090 | 7.390 | 7.040 | 7.320 | 6,452,944 | +0.21(+2.95%) |
Aug 22, 2017 | 7.120 | 7.230 | 7.070 | 7.110 | 4,009,274 | +0.04(+0.57%) |
Aug 21, 2017 | 7.260 | 7.290 | 7.040 | 7.070 | 4,664,617 | -0.28(-3.81%) |
Aug 18, 2017 | 7.150 | 7.440 | 7.080 | 7.350 | 5,601,512 | +0.19(+2.65%) |
Aug 17, 2017 | 7.270 | 7.470 | 7.160 | 7.160 | 6,800,979 | -0.18(-2.45%) |
Aug 16, 2017 | 7.570 | 7.700 | 7.280 | 7.340 | 7,185,633 | -0.17(-2.26%) |
Aug 15, 2017 | 7.720 | 7.740 | 7.360 | 7.510 | 8,660,594 | -0.25(-3.22%) |
Aug 14, 2017 | 7.940 | 7.970 | 7.720 | 7.760 | 5,853,751 | -0.17(-2.14%) |
Aug 11, 2017 | 7.900 | 8.035 | 7.750 | 7.930 | 6,148,977 | -0.02(-0.25%) |
Aug 10, 2017 | 8.170 | 8.370 | 7.880 | 7.950 | 11,956,394 | -0.13(-1.61%) |
Aug 09, 2017 | 8.090 | 8.240 | 7.890 | 8.080 | 11,396,376 | +0.05(+0.62%) |
Aug 08, 2017 | 7.740 | 8.270 | 7.740 | 8.030 | 10,213,185 | +0.23(+2.95%) |
Aug 07, 2017 | 7.950 | 8.000 | 7.650 | 7.800 | 11,646,015 | -0.25(-3.11%) |
Aug 04, 2017 | 8.060 | 7.225 | 8.050 | 16,639,690 | +0.82(+11.34%) | |
Aug 03, 2017 | 7.390 | 7.870 | 6.900 | 7.230 | 18,446,072 | -0.13(-1.77%) |
Aug 02, 2017 | 7.420 | 7.550 | 7.160 | 7.360 | 11,675,461 | -0.17(-2.26%) |
Aug 01, 2017 | 7.750 | 7.790 | 7.449 | 7.530 | 9,303,189 | -0.25(-3.21%) |
Jul 31, 2017 | 7.990 | 8.010 | 7.610 | 7.780 | 10,035,937 | -0.21(-2.63%) |
Jul 28, 2017 | 8.000 | 8.390 | 7.910 | 7.990 | 9,706,261 | -0.02(-0.25%) |
Jul 27, 2017 | 7.860 | 8.090 | 7.780 | 8.010 | 8,079,856 | +0.15(+1.91%) |
Jul 26, 2017 | 7.840 | 8.285 | 7.630 | 7.860 | 12,086,172 | +0.15(+1.95%) |
Jul 25, 2017 | 7.610 | 7.955 | 7.590 | 7.710 | 11,068,244 | +0.25(+3.35%) |
Jul 24, 2017 | 7.540 | 7.590 | 7.310 | 7.460 | 7,569,457 | -0.03(-0.40%) |
Jul 21, 2017 | 7.840 | 7.920 | 7.470 | 7.490 | 11,995,455 | -0.37(-4.71%) |
Jul 20, 2017 | 8.320 | 8.320 | 7.810 | 7.860 | 8,491,288 | -0.32(-3.91%) |
Jul 19, 2017 | 7.600 | 8.305 | 7.600 | 8.180 | 10,898,828 | +0.53(+6.93%) |
Jul 18, 2017 | 7.960 | 7.965 | 7.580 | 7.650 | 7,807,021 | -0.14(-1.80%) |
Jul 17, 2017 | 7.830 | 8.030 | 7.780 | 7.790 | 5,539,061 | -0.10(-1.27%) |
Jul 14, 2017 | 7.950 | 8.045 | 7.867 | 7.890 | 4,664,252 | +0.04(+0.51%) |
Jul 13, 2017 | 7.700 | 7.850 | 7.571 | 7.850 | 7,167,251 | +0.15(+1.95%) |
Jul 12, 2017 | 7.990 | 8.170 | 7.660 | 7.700 | 9,462,447 | -0.06(-0.77%) |
Jul 11, 2017 | 7.800 | 7.905 | 7.476 | 7.760 | 7,413,154 | +0.13(+1.70%) |
Jul 10, 2017 | 7.350 | 7.650 | 7.300 | 7.630 | 9,716,714 | +0.17(+2.28%) |
Jul 07, 2017 | 7.540 | 7.600 | 7.110 | 7.460 | 10,024,478 | -0.26(-3.37%) |
Jul 06, 2017 | 8.170 | 8.400 | 7.630 | 7.720 | 13,420,664 | -0.31(-3.86%) |
Jul 05, 2017 | 8.370 | 8.380 | 7.880 | 8.030 | 10,065,145 | -0.46(-5.42%) |
Jul 03, 2017 | 8.150 | 8.500 | 8.150 | 8.490 | 4,190,710 | +0.44(+5.47%) |
Jun 30, 2017 | 7.980 | 8.220 | 7.850 | 8.050 | 8,161,700 | +0.17(+2.16%) |
Jun 29, 2017 | 7.880 | 8.190 | 7.810 | 7.880 | 7,325,298 | +0.01(+0.13%) |
Jun 28, 2017 | 7.960 | 8.120 | 7.650 | 7.870 | 12,020,338 | -0.06(-0.76%) |
Jun 27, 2017 | 7.780 | 8.040 | 7.720 | 7.930 | 9,861,397 | +0.21(+2.72%) |
Jun 26, 2017 | 7.750 | 7.970 | 7.650 | 7.720 | 6,053,529 | -0.03(-0.39%) |
Jun 23, 2017 | 7.690 | 7.880 | 7.550 | 7.750 | 9,065,926 | +0.09(+1.17%) |
Jun 22, 2017 | 7.580 | 7.920 | 7.580 | 7.660 | 12,085,950 | +0.11(+1.46%) |
Jun 21, 2017 | 7.900 | 8.220 | 7.360 | 7.550 | 17,298,744 | -0.60(-7.36%) |
Jun 20, 2017 | 7.980 | 8.200 | 7.735 | 8.150 | 9,726,671 | -0.06(-0.73%) |
Jun 19, 2017 | 8.190 | 8.369 | 8.110 | 8.210 | 6,514,948 | +0.04(+0.49%) |
Jun 16, 2017 | 8.390 | 8.435 | 8.125 | 8.170 | 14,984,163 | -0.16(-1.92%) |
Jun 15, 2017 | 8.610 | 8.810 | 8.240 | 8.330 | 9,918,471 | -0.40(-4.58%) |
Jun 14, 2017 | 9.610 | 9.650 | 8.630 | 8.730 | 12,773,678 | -1.02(-10.46%) |
Jun 13, 2017 | 9.340 | 9.760 | 9.310 | 9.750 | 8,097,662 | +0.39(+4.17%) |
Jun 12, 2017 | 9.460 | 9.670 | 9.260 | 9.360 | 10,650,234 | +0.01(+0.11%) |
Jun 09, 2017 | 8.780 | 9.420 | 8.710 | 9.350 | 11,412,436 | +0.57(+6.49%) |
Jun 08, 2017 | 9.060 | 9.190 | 8.770 | 8.780 | 13,426,597 | -0.28(-3.09%) |
Jun 07, 2017 | 10.00 | 10.20 | 9.020 | 9.060 | 13,764,171 | -1.13(-11.09%) |
Jun 06, 2017 | 9.730 | 10.27 | 9.630 | 10.19 | 6,912,677 | +0.43(+4.41%) |
Jun 05, 2017 | 9.560 | 9.970 | 9.550 | 9.760 | 6,803,701 | +0.06(+0.62%) |
Jun 02, 2017 | 9.820 | 9.830 | 9.420 | 9.700 | 8,145,423 | -0.24(-2.41%) |
Jun 01, 2017 | 9.800 | 10.23 | 9.670 | 9.940 | 16,343,184 | +0.18(+1.84%) |
May 31, 2017 | 9.340 | 9.830 | 9.250 | 9.760 | 11,991,248 | +0.06(+0.62%) |
May 30, 2017 | 10.23 | 10.30 | 9.640 | 9.700 | 12,393,069 | -0.78(-7.44%) |
May 26, 2017 | 10.49 | 10.56 | 10.19 | 10.48 | 6,775,637 | +0.07(+0.67%) |
May 25, 2017 | 11.13 | 11.70 | 10.26 | 10.41 | 14,315,968 | -0.82(-7.30%) |
May 24, 2017 | 11.51 | 11.55 | 11.06 | 11.23 | 14,701,406 | -0.29(-2.52%) |
May 23, 2017 | 11.88 | 11.88 | 11.49 | 11.52 | 10,399,561 | -0.27(-2.29%) |
May 22, 2017 | 12.11 | 12.16 | 11.66 | 11.79 | 8,108,732 | -0.18(-1.50%) |
May 19, 2017 | 11.56 | 12.05 | 11.56 | 11.97 | 5,712,971 | +0.47(+4.09%) |
May 18, 2017 | 11.42 | 11.66 | 11.28 | 11.50 | 7,133,613 | -0.08(-0.69%) |
May 17, 2017 | 11.69 | 12.06 | 11.54 | 11.58 | 8,877,190 | -0.30(-2.53%) |
May 16, 2017 | 12.15 | 12.27 | 11.72 | 11.88 | 7,155,337 | -0.20(-1.66%) |
May 15, 2017 | 12.44 | 12.51 | 11.98 | 12.08 | 9,045,720 | +0.26(+2.20%) |
May 12, 2017 | 11.90 | 12.06 | 11.70 | 11.82 | 7,243,930 | -0.07(-0.59%) |
May 11, 2017 | 11.90 | 12.20 | 11.65 | 11.89 | 12,924,420 | -0.09(-0.75%) |
May 10, 2017 | 11.73 | 12.10 | 11.61 | 11.98 | 12,379,663 | +0.49(+4.26%) |
May 09, 2017 | 12.31 | 12.45 | 11.34 | 11.49 | 18,872,428 | -0.63(-5.20%) |
May 08, 2017 | 11.93 | 12.29 | 11.72 | 12.12 | 11,811,152 | +0.19(+1.59%) |
May 05, 2017 | 11.14 | 11.96 | 10.98 | 11.93 | 9,927,993 | +0.80(+7.19%) |
May 04, 2017 | 11.66 | 11.76 | 10.86 | 11.13 | 15,588,603 | -0.82(-6.86%) |
May 03, 2017 | 11.85 | 12.05 | 11.66 | 11.95 | 5,991,979 | +0.31(+2.66%) |
May 02, 2017 | 11.92 | 12.15 | 11.47 | 11.64 | 5,825,736 | -0.27(-2.27%) |
May 01, 2017 | 11.89 | 12.07 | 11.74 | 11.91 | 5,717,940 | -0.03(-0.25%) |
Apr 28, 2017 | 11.99 | 12.20 | 11.73 | 11.94 | 8,735,684 | +0.13(+1.10%) |
Apr 27, 2017 | 12.04 | 12.08 | 11.47 | 11.81 | 12,124,516 | -0.41(-3.36%) |
Apr 26, 2017 | 12.15 | 12.78 | 12.01 | 12.22 | 7,615,341 | -0.12(-0.97%) |
Apr 25, 2017 | 11.96 | 12.35 | 11.86 | 12.34 | 5,819,405 | +0.40(+3.35%) |
Apr 24, 2017 | 11.88 | 12.14 | 11.72 | 11.94 | 9,071,109 | +0.13(+1.10%) |
Apr 21, 2017 | 11.69 | 11.94 | 11.33 | 11.81 | 13,087,900 | +0.05(+0.43%) |
Apr 20, 2017 | 12.16 | 12.16 | 11.73 | 11.76 | 13,194,531 | -0.28(-2.33%) |
Apr 19, 2017 | 12.99 | 13.04 | 11.98 | 12.04 | 11,612,308 | -0.93(-7.17%) |
Apr 18, 2017 | 12.96 | 13.37 | 12.66 | 12.97 | 8,686,102 | -0.20(-1.52%) |
Apr 17, 2017 | 13.04 | 13.18 | 12.73 | 13.17 | 6,472,434 | +0.11(+0.84%) |
Apr 13, 2017 | 13.37 | 13.41 | 12.84 | 13.06 | 10,435,368 | -0.30(-2.25%) |
Apr 12, 2017 | 14.32 | 14.35 | 13.28 | 13.36 | 13,026,880 | -0.93(-6.51%) |
Apr 11, 2017 | 14.45 | 14.45 | 14.05 | 14.29 | 6,536,492 | -0.21(-1.45%) |
Apr 10, 2017 | 14.15 | 14.62 | 14.05 | 14.50 | 5,257,073 | +0.52(+3.72%) |
Apr 07, 2017 | 14.21 | 14.23 | 13.86 | 13.98 | 6,663,473 | -0.19(-1.34%) |
Apr 06, 2017 | 14.20 | 14.46 | 13.98 | 14.17 | 6,581,573 | +0.20(+1.43%) |
Apr 05, 2017 | 14.79 | 15.27 | 13.91 | 13.97 | 13,152,137 | -0.53(-3.66%) |
Apr 04, 2017 | 14.25 | 14.51 | 14.07 | 14.50 | 6,456,494 | +0.34(+2.40%) |
Apr 03, 2017 | 14.42 | 14.42 | 13.80 | 14.16 | 6,314,486 | -0.10(-0.70%) |
Mar 31, 2017 | 13.88 | 14.31 | 13.84 | 14.26 | 6,935,871 | +0.37(+2.66%) |
Mar 30, 2017 | 13.93 | 14.21 | 13.73 | 13.89 | 10,527,010 | +0.08(+0.58%) |
Mar 29, 2017 | 13.19 | 13.93 | 13.14 | 13.81 | 6,991,070 | +0.63(+4.78%) |
Mar 28, 2017 | 12.69 | 13.35 | 12.58 | 13.18 | 7,734,602 | +0.55(+4.35%) |
Mar 27, 2017 | 12.03 | 12.66 | 11.96 | 12.63 | 5,983,117 | +0.26(+2.10%) |
Mar 24, 2017 | 12.31 | 12.63 | 12.23 | 12.37 | 6,488,816 | +0.18(+1.48%) |
Mar 23, 2017 | 12.13 | 12.39 | 12.01 | 12.19 | 5,320,064 | +0.03(+0.25%) |
Mar 22, 2017 | 12.41 | 12.61 | 12.10 | 12.16 | 8,591,021 | -0.42(-3.34%) |
Mar 21, 2017 | 12.95 | 13.05 | 12.56 | 12.58 | 6,176,508 | -0.34(-2.63%) |
Mar 20, 2017 | 12.66 | 12.97 | 12.44 | 12.92 | 7,645,886 | +0.12(+0.94%) |
Mar 17, 2017 | 13.03 | 13.15 | 12.79 | 12.80 | 9,908,870 | -0.19(-1.46%) |
Mar 16, 2017 | 13.50 | 13.52 | 12.97 | 12.99 | 7,858,889 | -0.30(-2.26%) |
Mar 15, 2017 | 13.13 | 13.37 | 12.97 | 13.29 | 7,763,694 | +0.43(+3.34%) |
Mar 14, 2017 | 12.89 | 12.97 | 12.18 | 12.86 | 9,882,888 | -0.36(-2.72%) |
Mar 13, 2017 | 13.39 | 12.93 | 13.22 | 5,690,807 | +0.25(+1.93%) | |
Mar 10, 2017 | 13.18 | 13.26 | 12.73 | 12.97 | 6,386,237 | -0.11(-0.84%) |
Mar 09, 2017 | 12.86 | 13.16 | 12.47 | 13.08 | 10,323,143 | +0.12(+0.93%) |
Mar 08, 2017 | 14.08 | 14.22 | 12.88 | 12.96 | 13,540,076 | -1.25(-8.80%) |
Mar 07, 2017 | 14.36 | 14.47 | 14.16 | 14.21 | 6,342,077 | -0.05(-0.35%) |
Mar 06, 2017 | 14.11 | 14.32 | 13.94 | 14.26 | 5,205,379 | +0.13(+0.92%) |
Mar 03, 2017 | 14.04 | 14.35 | 14.00 | 14.13 | 4,472,794 | +0.15(+1.07%) |
Mar 02, 2017 | 14.61 | 14.82 | 13.98 | 13.98 | 7,018,979 | -0.90(-6.05%) |
Mar 01, 2017 | 14.40 | 14.89 | 14.36 | 14.88 | 8,214,591 | +0.72(+5.08%) |
Feb 28, 2017 | 14.21 | 14.42 | 14.10 | 14.16 | 8,633,009 | -0.20(-1.39%) |
Feb 27, 2017 | 14.01 | 14.41 | 13.78 | 14.36 | 10,565,604 | +0.47(+3.38%) |
Feb 24, 2017 | 13.94 | 14.18 | 13.77 | 13.89 | 8,553,187 | -0.31(-2.18%) |
Feb 23, 2017 | 14.40 | 14.94 | 13.34 | 14.20 | 18,290,416 | +0.54(+3.95%) |
Feb 22, 2017 | 14.09 | 14.26 | 13.63 | 13.66 | 8,883,264 | -0.68(-4.74%) |
Feb 21, 2017 | 14.17 | 14.42 | 14.14 | 14.34 | 6,512,422 | +0.41(+2.94%) |
Feb 17, 2017 | 13.93 | 13.93 | 13.93 | 0 | -0.17(-1.21%) | |
Feb 16, 2017 | 14.45 | 14.60 | 14.07 | 14.10 | 4,537,345 | -0.31(-2.15%) |
Feb 15, 2017 | 14.40 | 14.60 | 14.32 | 14.41 | 4,241,548 | -0.09(-0.62%) |
Feb 14, 2017 | 14.21 | 14.51 | 14.07 | 14.50 | 7,745,422 | +0.42(+2.98%) |
Feb 13, 2017 | 14.20 | 14.32 | 14.00 | 14.08 | 4,851,611 | -0.22(-1.54%) |
Feb 10, 2017 | 14.43 | 14.65 | 14.22 | 14.30 | 5,637,770 | +0.16(+1.13%) |
Feb 09, 2017 | 13.74 | 14.24 | 13.92 | 14.14 | 4,702,690 | +0.40(+2.91%) |
Feb 08, 2017 | 13.31 | 14.03 | 13.12 | 13.74 | 9,991,206 | +0.23(+1.70%) |
Feb 07, 2017 | 13.70 | 13.81 | 13.21 | 13.51 | 9,507,978 | -0.30(-2.17%) |
Feb 06, 2017 | 14.48 | 14.55 | 13.79 | 13.81 | 8,182,924 | -0.76(-5.22%) |
Feb 03, 2017 | 14.30 | 14.64 | 14.05 | 14.57 | 6,590,820 | +0.29(+2.03%) |
Feb 02, 2017 | 14.46 | 14.49 | 13.95 | 14.28 | 8,389,632 | -0.13(-0.90%) |
Feb 01, 2017 | 14.38 | 14.44 | 13.90 | 14.41 | 8,160,816 | +0.27(+1.91%) |
Jan 31, 2017 | 14.21 | 14.28 | 13.83 | 14.14 | 7,277,036 | +0.10(+0.71%) |
Jan 30, 2017 | 14.69 | 14.74 | 13.94 | 14.04 | 8,719,599 | -0.85(-5.71%) |
Jan 27, 2017 | 14.76 | 14.94 | 14.64 | 14.89 | 5,637,025 | -0.08(-0.53%) |
Jan 26, 2017 | 14.77 | 15.16 | 14.76 | 14.97 | 8,209,019 | +0.30(+2.04%) |
Jan 25, 2017 | 14.43 | 14.84 | 14.26 | 14.67 | 6,044,777 | +0.18(+1.24%) |
Jan 24, 2017 | 14.39 | 14.69 | 14.24 | 14.49 | 6,568,276 | +0.24(+1.68%) |
Jan 23, 2017 | 14.24 | 14.39 | 14.15 | 14.25 | 5,661,421 | -0.21(-1.45%) |
Jan 20, 2017 | 14.71 | 14.89 | 14.34 | 14.46 | 6,176,500 | +0.07(+0.49%) |
Jan 19, 2017 | 14.50 | 14.63 | 14.20 | 14.39 | 5,465,928 | -0.07(-0.48%) |
Jan 18, 2017 | 14.52 | 14.76 | 14.35 | 14.46 | 8,760,601 | -0.30(-2.03%) |
Jan 17, 2017 | 14.87 | 15.03 | 14.61 | 14.76 | 6,406,717 | +0.00(+0.00%) |
Jan 13, 2017 | 14.76 | 14.76 | 14.76 | 0 | -0.45(-2.96%) | |
Jan 12, 2017 | 15.72 | 15.77 | 15.12 | 15.21 | 5,741,016 | -0.21(-1.36%) |
Jan 11, 2017 | 15.29 | 15.49 | 15.00 | 15.42 | 6,677,853 | +0.27(+1.78%) |
Jan 10, 2017 | 15.20 | 15.32 | 14.99 | 15.15 | 7,895,119 | +0.03(+0.20%) |
Jan 09, 2017 | 15.48 | 15.64 | 15.07 | 15.12 | 8,141,010 | -0.46(-2.95%) |
Jan 06, 2017 | 15.98 | 16.00 | 15.57 | 15.58 | 5,546,859 | -0.31(-1.95%) |
Jan 05, 2017 | 16.37 | 16.41 | 15.69 | 15.89 | 8,159,721 | -0.33(-2.03%) |
Jan 04, 2017 | 15.75 | 16.27 | 15.54 | 16.22 | 7,773,077 | +0.49(+3.12%) |
Jan 03, 2017 | 15.50 | 15.97 | 15.19 | 15.73 | 8,671,196 | +0.59(+3.90%) |
Dec 30, 2016 | 15.14 | 15.14 | 15.14 | 0 | +0.05(+0.33%) | |
Dec 29, 2016 | 15.43 | 15.50 | 14.90 | 15.09 | 5,182,581 | -0.44(-2.83%) |
Dec 28, 2016 | 15.96 | 15.98 | 15.37 | 15.53 | 5,222,181 | -0.35(-2.20%) |
Dec 27, 2016 | 15.85 | 16.08 | 15.70 | 15.88 | 5,451,821 | +0.12(+0.76%) |
Dec 23, 2016 | 15.76 | 15.76 | 15.76 | 0 | -0.13(-0.82%) | |
Dec 22, 2016 | 16.06 | 16.15 | 15.81 | 15.89 | 5,650,206 | -0.05(-0.31%) |
Dec 21, 2016 | 16.39 | 16.63 | 15.90 | 15.94 | 9,641,898 | -0.61(-3.69%) |
Dec 20, 2016 | 16.26 | 16.73 | 16.17 | 16.55 | 12,444,351 | +0.50(+3.12%) |
Dec 19, 2016 | 15.72 | 16.34 | 15.58 | 16.05 | 9,442,215 | +0.23(+1.45%) |
Dec 16, 2016 | 15.45 | 16.05 | 15.09 | 15.82 | 16,277,153 | +0.53(+3.47%) |
Dec 15, 2016 | 14.76 | 15.44 | 14.48 | 15.29 | 11,437,107 | +0.23(+1.53%) |
Dec 14, 2016 | 16.03 | 16.05 | 14.98 | 15.06 | 13,838,861 | -1.29(-7.89%) |
Dec 13, 2016 | 16.39 | 16.61 | 15.80 | 16.35 | 17,627,260 | +0.73(+4.67%) |
Dec 12, 2016 | 16.80 | 17.08 | 15.51 | 15.62 | 11,778,203 | +0.17(+1.10%) |
Dec 09, 2016 | 15.60 | 15.75 | 15.25 | 15.45 | 6,233,955 | -0.03(-0.19%) |
Dec 08, 2016 | 15.44 | 15.69 | 15.10 | 15.48 | 9,717,389 | +0.10(+0.65%) |
Dec 07, 2016 | 15.22 | 15.68 | 15.06 | 15.38 | 9,680,128 | +0.03(+0.20%) |
Dec 06, 2016 | 14.80 | 15.46 | 14.59 | 15.35 | 7,269,455 | +0.31(+2.06%) |
Dec 05, 2016 | 15.41 | 15.65 | 15.04 | 15.04 | 11,145,674 | -0.08(-0.53%) |
Dec 02, 2016 | 14.86 | 15.36 | 14.85 | 15.12 | 10,115,859 | +0.12(+0.80%) |
Dec 01, 2016 | 15.75 | 15.76 | 14.69 | 15.00 | 22,459,200 | +0.03(+0.20%) |
Nov 30, 2016 | 13.59 | 15.02 | 13.47 | 14.97 | 34,203,064 | +3.25(+27.73%) |
Nov 29, 2016 | 11.48 | 12.08 | 11.06 | 11.72 | 16,600,148 | -0.18(-1.51%) |
Nov 28, 2016 | 12.77 | 12.89 | 11.80 | 11.90 | 14,539,053 | -0.73(-5.78%) |
Nov 25, 2016 | 12.98 | 13.00 | 12.46 | 12.63 | 6,613,393 | -0.52(-3.95%) |
Nov 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | +0.10(+0.77%) | |
Nov 22, 2016 | 13.48 | 13.50 | 12.51 | 13.05 | 16,805,582 | -0.35(-2.61%) |
Nov 21, 2016 | 12.85 | 13.45 | 12.75 | 13.40 | 15,366,605 | +1.03(+8.33%) |
Nov 18, 2016 | 12.19 | 12.45 | 12.05 | 12.37 | 8,424,650 | +0.33(+2.74%) |
Nov 17, 2016 | 12.67 | 12.70 | 12.00 | 12.04 | 10,382,206 | -0.36(-2.90%) |
Nov 16, 2016 | 12.32 | 12.61 | 12.17 | 12.40 | 9,647,613 | +0.04(+0.32%) |
Nov 15, 2016 | 12.11 | 12.66 | 12.10 | 12.36 | 13,183,301 | +0.54(+4.57%) |
Nov 14, 2016 | 11.52 | 11.87 | 11.17 | 11.82 | 11,556,847 | +0.13(+1.11%) |
Nov 11, 2016 | 11.86 | 12.00 | 11.45 | 11.69 | 12,212,100 | -0.31(-2.58%) |
Nov 10, 2016 | 12.27 | 12.35 | 11.69 | 12.00 | 13,969,038 | -0.21(-1.72%) |
Nov 09, 2016 | 11.51 | 12.29 | 11.45 | 12.21 | 16,719,231 | +0.86(+7.58%) |
Nov 08, 2016 | 10.41 | 11.52 | 10.41 | 11.35 | 14,464,743 | +0.54(+5.00%) |
Nov 07, 2016 | 10.58 | 10.98 | 10.57 | 10.81 | 13,257,287 | +0.50(+4.85%) |
Nov 04, 2016 | 9.950 | 10.40 | 9.800 | 10.31 | 11,107,602 | +0.26(+2.59%) |
Nov 03, 2016 | 10.08 | 10.45 | 9.990 | 10.05 | 7,535,554 | +0.09(+0.90%) |
Nov 02, 2016 | 10.22 | 10.23 | 9.000 | 9.960 | 12,882,535 | -0.46(-4.41%) |
Nov 01, 2016 | 10.69 | 10.80 | 10.03 | 10.42 | 11,509,736 | -0.07(-0.67%) |
Oct 31, 2016 | 11.36 | 11.36 | 10.45 | 10.49 | 20,690,892 | -0.99(-8.62%) |
Oct 28, 2016 | 11.54 | 11.91 | 11.28 | 11.48 | 12,358,554 | -0.14(-1.20%) |
Oct 27, 2016 | 11.60 | 11.90 | 11.43 | 11.62 | 13,230,646 | +0.18(+1.57%) |
Oct 26, 2016 | 11.06 | 11.67 | 11.05 | 11.44 | 17,649,548 | +0.13(+1.15%) |
Oct 25, 2016 | 11.49 | 11.69 | 11.29 | 11.31 | 10,418,669 | -0.25(-2.16%) |
Oct 24, 2016 | 11.35 | 11.68 | 11.09 | 11.56 | 13,167,269 | +0.14(+1.23%) |
Oct 21, 2016 | 11.50 | 11.76 | 11.28 | 11.42 | 10,378,890 | -0.17(-1.47%) |
Oct 20, 2016 | 11.04 | 11.68 | 10.97 | 11.59 | 17,369,768 | +0.40(+3.57%) |
Oct 19, 2016 | 10.87 | 11.41 | 10.85 | 11.19 | 36,384,716 | +0.62(+5.87%) |
Oct 18, 2016 | 11.20 | 11.39 | 10.52 | 10.57 | 75,570,144 | -0.66(-5.88%) |
Oct 17, 2016 | 11.09 | 11.41 | 10.93 | 11.23 | 6,589,747 | +0.18(+1.63%) |
Oct 14, 2016 | 11.24 | 11.32 | 10.83 | 11.05 | 6,596,475 | -0.15(-1.34%) |
Oct 13, 2016 | 11.28 | 11.36 | 10.95 | 11.20 | 9,383,702 | -0.21(-1.84%) |
Oct 12, 2016 | 11.62 | 11.69 | 11.32 | 11.41 | 8,100,179 | -0.33(-2.81%) |
Oct 11, 2016 | 11.60 | 11.83 | 11.43 | 11.74 | 9,672,414 | +0.06(+0.51%) |
Oct 10, 2016 | 11.57 | 12.10 | 11.55 | 11.68 | 9,729,642 | +0.36(+3.18%) |
Oct 07, 2016 | 11.67 | 11.70 | 11.17 | 11.32 | 9,837,111 | -0.27(-2.33%) |
Oct 06, 2016 | 11.98 | 12.14 | 11.47 | 11.59 | 14,884,255 | -0.14(-1.19%) |
Oct 05, 2016 | 11.70 | 11.90 | 11.42 | 11.73 | 16,646,354 | +0.44(+3.90%) |
Oct 04, 2016 | 11.68 | 11.79 | 11.23 | 11.29 | 11,818,878 | -0.30(-2.59%) |