Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.43 | 11.55 | 11.39 | 11.53 | 8,171,597 | +0.07(+0.65%) |
Feb 27, 2017 | 11.29 | 11.48 | 11.28 | 11.46 | 4,666,297 | +0.21(+1.84%) |
Feb 24, 2017 | 11.24 | 11.28 | 11.12 | 11.25 | 4,633,054 | +0.19(+1.71%) |
Feb 23, 2017 | 11.24 | 11.27 | 11.04 | 11.06 | 4,525,730 | -0.21(-1.83%) |
Feb 22, 2017 | 11.43 | 11.50 | 11.24 | 11.27 | 4,333,345 | -0.36(-3.11%) |
Feb 21, 2017 | 11.70 | 11.85 | 11.51 | 11.63 | 5,739,991 | +0.00(+0.00%) |
Feb 17, 2017 | 11.63 | 11.63 | 11.63 | 0 | +0.36(+3.21%) | |
Feb 16, 2017 | 11.52 | 11.59 | 11.01 | 11.27 | 13,471,013 | -0.54(-4.53%) |
Feb 15, 2017 | 11.76 | 11.91 | 11.59 | 11.80 | 7,646,088 | +0.04(+0.35%) |
Feb 14, 2017 | 11.75 | 11.86 | 11.73 | 11.76 | 5,622,631 | -0.02(-0.14%) |
Feb 13, 2017 | 11.87 | 11.91 | 11.70 | 11.78 | 5,541,316 | -0.02(-0.14%) |
Feb 10, 2017 | 11.76 | 11.90 | 11.67 | 11.80 | 4,359,022 | +0.09(+0.77%) |
Feb 09, 2017 | 11.70 | 11.78 | 11.48 | 11.70 | 3,605,250 | +0.21(+1.86%) |
Feb 08, 2017 | 11.33 | 11.60 | 11.31 | 11.49 | 2,847,673 | +0.13(+1.16%) |
Feb 07, 2017 | 11.36 | 11.48 | 11.30 | 11.36 | 2,329,140 | +0.02(+0.22%) |
Feb 06, 2017 | 11.33 | 11.44 | 11.25 | 11.33 | 2,319,122 | -0.05(-0.40%) |
Feb 03, 2017 | 11.21 | 11.38 | 11.21 | 11.38 | 3,725,354 | +0.17(+1.51%) |
Feb 02, 2017 | 11.12 | 11.27 | 11.05 | 11.21 | 2,771,361 | +0.15(+1.34%) |
Feb 01, 2017 | 11.18 | 11.22 | 11.06 | 11.06 | 3,645,432 | -0.07(-0.66%) |
Jan 31, 2017 | 11.25 | 11.25 | 11.02 | 11.14 | 2,902,387 | -0.14(-1.24%) |
Jan 30, 2017 | 11.27 | 11.29 | 11.16 | 11.28 | 2,454,407 | -0.06(-0.51%) |
Jan 27, 2017 | 11.42 | 11.48 | 11.21 | 11.33 | 2,375,029 | -0.06(-0.51%) |
Jan 26, 2017 | 11.39 | 11.50 | 11.26 | 11.39 | 3,257,678 | +0.07(+0.58%) |
Jan 25, 2017 | 11.34 | 11.51 | 11.30 | 11.33 | 2,465,126 | -0.01(-0.07%) |
Jan 24, 2017 | 11.21 | 11.37 | 11.17 | 11.33 | 2,720,296 | +0.16(+1.40%) |
Jan 23, 2017 | 11.09 | 11.19 | 11.02 | 11.18 | 2,923,976 | +0.07(+0.67%) |
Jan 20, 2017 | 11.14 | 11.26 | 11.07 | 11.10 | 2,401,875 | +0.00(+0.00%) |
Jan 19, 2017 | 11.13 | 11.19 | 11.03 | 11.10 | 2,782,996 | +0.01(+0.07%) |
Jan 18, 2017 | 11.08 | 11.16 | 10.98 | 11.10 | 3,545,961 | +0.03(+0.30%) |
Jan 17, 2017 | 11.36 | 11.42 | 10.98 | 11.06 | 3,509,060 | -0.37(-3.24%) |
Jan 13, 2017 | 11.43 | 11.43 | 11.43 | 0 | +0.07(+0.65%) | |
Jan 12, 2017 | 11.24 | 11.38 | 11.17 | 11.36 | 2,230,314 | +0.13(+1.17%) |
Jan 11, 2017 | 11.12 | 11.24 | 11.05 | 11.23 | 2,077,505 | +0.12(+1.04%) |
Jan 10, 2017 | 11.09 | 11.20 | 11.02 | 11.11 | 2,363,531 | +0.06(+0.52%) |
Jan 09, 2017 | 10.91 | 11.10 | 10.77 | 11.05 | 2,800,082 | +0.15(+1.36%) |
Jan 06, 2017 | 10.98 | 11.06 | 10.82 | 10.91 | 5,624,979 | -0.32(-2.86%) |
Jan 05, 2017 | 11.20 | 11.28 | 11.00 | 11.23 | 4,801,185 | +0.01(+0.07%) |
Jan 04, 2017 | 11.06 | 11.23 | 11.06 | 11.22 | 3,387,523 | +0.17(+1.56%) |
Jan 03, 2017 | 11.15 | 11.23 | 10.91 | 11.05 | 5,333,771 | -0.08(-0.74%) |
Dec 30, 2016 | 11.13 | 11.13 | 11.13 | 0 | -0.16(-1.39%) | |
Dec 29, 2016 | 11.34 | 11.38 | 11.26 | 11.28 | 2,297,656 | -0.03(-0.29%) |
Dec 28, 2016 | 11.43 | 11.48 | 11.24 | 11.32 | 1,592,535 | -0.07(-0.58%) |
Dec 27, 2016 | 11.33 | 11.47 | 11.33 | 11.38 | 1,937,222 | +0.04(+0.36%) |
Dec 23, 2016 | 11.34 | 11.34 | 11.34 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.47 | 11.52 | 11.29 | 11.33 | 2,546,892 | -0.14(-1.22%) |
Dec 21, 2016 | 11.32 | 11.58 | 11.32 | 11.47 | 3,425,775 | +0.12(+1.09%) |
Dec 20, 2016 | 11.47 | 11.52 | 11.34 | 11.35 | 5,300,271 | -0.04(-0.36%) |
Dec 19, 2016 | 11.31 | 11.42 | 11.29 | 11.39 | 2,374,028 | +0.07(+0.65%) |
Dec 16, 2016 | 11.30 | 11.41 | 11.20 | 11.32 | 5,703,132 | +0.02(+0.22%) |
Dec 15, 2016 | 11.38 | 11.44 | 11.27 | 11.29 | 3,216,482 | -0.05(-0.44%) |
Dec 14, 2016 | 11.52 | 11.55 | 11.32 | 11.34 | 3,886,527 | -0.15(-1.29%) |
Dec 13, 2016 | 11.36 | 11.55 | 11.36 | 11.49 | 3,769,137 | +0.14(+1.23%) |
Dec 12, 2016 | 11.37 | 11.47 | 11.28 | 11.35 | 3,244,013 | -0.02(-0.22%) |
Dec 09, 2016 | 11.45 | 11.52 | 11.35 | 11.38 | 4,523,110 | -0.02(-0.22%) |
Dec 08, 2016 | 11.19 | 11.47 | 11.15 | 11.40 | 5,423,416 | +0.21(+1.91%) |
Dec 07, 2016 | 11.06 | 11.23 | 10.99 | 11.19 | 7,623,408 | +0.49(+4.62%) |
Dec 06, 2016 | 10.63 | 10.75 | 10.58 | 10.69 | 4,929,821 | +0.12(+1.09%) |
Dec 05, 2016 | 10.41 | 10.63 | 10.41 | 10.58 | 6,792,473 | +0.19(+1.82%) |
Dec 02, 2016 | 10.31 | 10.50 | 10.31 | 10.39 | 6,690,624 | +0.05(+0.48%) |
Dec 01, 2016 | 10.26 | 10.46 | 10.21 | 10.34 | 6,382,669 | -0.01(-0.08%) |
Nov 30, 2016 | 10.58 | 10.63 | 10.34 | 10.35 | 6,966,509 | -0.26(-2.41%) |
Nov 29, 2016 | 10.45 | 10.63 | 10.42 | 10.60 | 6,294,220 | +0.00(+0.04%) |
Nov 28, 2016 | 10.66 | 10.78 | 10.55 | 10.60 | 5,060,729 | -0.04(-0.38%) |
Nov 25, 2016 | 10.62 | 10.75 | 10.56 | 10.64 | 3,170,233 | +0.19(+1.80%) |
Nov 23, 2016 | 10.45 | 10.45 | 10.45 | 0 | +0.05(+0.47%) | |
Nov 22, 2016 | 10.18 | 10.44 | 10.16 | 10.40 | 5,142,800 | +0.28(+2.75%) |
Nov 21, 2016 | 9.951 | 10.17 | 9.934 | 10.12 | 5,099,519 | +0.17(+1.73%) |
Nov 18, 2016 | 9.983 | 10.03 | 9.926 | 9.951 | 5,207,138 | -0.04(-0.41%) |
Nov 17, 2016 | 9.910 | 10.08 | 9.877 | 9.992 | 7,500,505 | +0.13(+1.33%) |
Nov 16, 2016 | 9.795 | 9.897 | 9.779 | 9.861 | 3,256,974 | +0.08(+0.84%) |
Nov 15, 2016 | 9.590 | 9.844 | 9.590 | 9.779 | 5,372,162 | +0.20(+2.05%) |
Nov 14, 2016 | 9.500 | 9.607 | 9.377 | 9.582 | 6,190,458 | +0.16(+1.74%) |
Nov 11, 2016 | 9.214 | 9.484 | 9.173 | 9.418 | 6,446,898 | +0.17(+1.86%) |
Nov 10, 2016 | 9.369 | 9.537 | 9.246 | 9.246 | 7,697,875 | -0.03(-0.35%) |
Nov 09, 2016 | 9.189 | 9.361 | 8.898 | 9.279 | 14,283,201 | +0.16(+1.80%) |
Nov 08, 2016 | 9.050 | 9.148 | 8.992 | 9.115 | 9,832,162 | +0.05(+0.54%) |
Nov 07, 2016 | 9.025 | 9.115 | 9.001 | 9.066 | 4,784,485 | +0.18(+2.03%) |
Nov 04, 2016 | 8.837 | 8.992 | 8.785 | 8.886 | 3,786,710 | +0.04(+0.46%) |
Nov 03, 2016 | 8.812 | 8.927 | 8.796 | 8.845 | 4,960,469 | +0.06(+0.65%) |
Nov 02, 2016 | 8.763 | 8.861 | 8.698 | 8.788 | 3,945,568 | +0.02(+0.28%) |
Nov 01, 2016 | 8.870 | 8.956 | 8.743 | 8.763 | 3,818,907 | -0.11(-1.29%) |
Oct 31, 2016 | 8.919 | 9.001 | 8.874 | 8.878 | 4,195,042 | -0.04(-0.46%) |
Oct 28, 2016 | 8.812 | 8.960 | 8.796 | 8.919 | 3,528,181 | +0.14(+1.59%) |
Oct 27, 2016 | 8.788 | 8.812 | 8.698 | 8.779 | 2,138,458 | +0.10(+1.13%) |
Oct 26, 2016 | 8.706 | 8.771 | 8.607 | 8.681 | 4,796,962 | -0.08(-0.93%) |
Oct 25, 2016 | 8.984 | 9.017 | 8.706 | 8.763 | 5,311,304 | -0.25(-2.82%) |
Oct 24, 2016 | 8.984 | 9.123 | 8.984 | 9.017 | 4,807,096 | +0.04(+0.46%) |
Oct 21, 2016 | 8.911 | 9.005 | 8.874 | 8.976 | 4,692,654 | +0.07(+0.83%) |
Oct 20, 2016 | 8.976 | 9.001 | 8.812 | 8.902 | 3,735,506 | -0.10(-1.09%) |
Oct 19, 2016 | 8.943 | 9.074 | 8.923 | 9.001 | 3,494,003 | +0.10(+1.10%) |
Oct 18, 2016 | 8.968 | 9.025 | 8.894 | 8.902 | 2,894,080 | +0.01(+0.09%) |
Oct 17, 2016 | 8.894 | 8.976 | 8.886 | 8.894 | 2,301,889 | +0.02(+0.18%) |
Oct 14, 2016 | 8.894 | 8.931 | 8.845 | 8.878 | 2,514,441 | +0.04(+0.46%) |
Oct 13, 2016 | 8.804 | 8.886 | 8.681 | 8.837 | 3,115,879 | +0.02(+0.19%) |
Oct 12, 2016 | 8.722 | 8.865 | 8.673 | 8.820 | 2,434,043 | +0.12(+1.41%) |
Oct 11, 2016 | 8.829 | 8.841 | 8.632 | 8.698 | 3,104,460 | -0.12(-1.39%) |
Oct 10, 2016 | 8.820 | 8.902 | 8.796 | 8.820 | 2,060,922 | +0.06(+0.65%) |
Oct 07, 2016 | 8.714 | 8.788 | 8.706 | 8.763 | 2,147,164 | +0.02(+0.28%) |
Oct 06, 2016 | 8.689 | 8.763 | 8.607 | 8.739 | 2,566,769 | +0.04(+0.47%) |
Oct 05, 2016 | 8.681 | 8.755 | 8.640 | 8.698 | 3,653,893 | +0.07(+0.76%) |
Oct 04, 2016 | 8.829 | 8.894 | 8.575 | 8.632 | 3,687,743 | -0.16(-1.77%) |
Oct 03, 2016 | 8.853 | 8.894 | 8.747 | 8.788 | 4,092,777 | -0.06(-0.65%) |
Sep 30, 2016 | 8.673 | 8.911 | 8.673 | 8.845 | 4,032,062 | +0.16(+1.79%) |
Sep 29, 2016 | 8.796 | 9.009 | 8.681 | 8.689 | 5,602,870 | -0.08(-0.93%) |
Sep 28, 2016 | 8.755 | 8.853 | 8.632 | 8.771 | 6,415,976 | -0.08(-0.93%) |
Sep 27, 2016 | 8.878 | 8.906 | 8.788 | 8.853 | 4,461,445 | +0.01(+0.09%) |
Sep 26, 2016 | 8.820 | 8.919 | 8.796 | 8.845 | 3,041,068 | -0.02(-0.28%) |
Sep 23, 2016 | 8.829 | 8.902 | 8.796 | 8.870 | 3,765,545 | +0.05(+0.56%) |
Sep 22, 2016 | 8.739 | 8.837 | 8.681 | 8.820 | 4,089,557 | +0.15(+1.70%) |
Sep 21, 2016 | 8.722 | 8.767 | 8.583 | 8.673 | 3,211,724 | +0.00(+0.00%) |
Sep 20, 2016 | 8.837 | 8.845 | 8.624 | 8.673 | 5,791,636 | -0.11(-1.30%) |
Sep 19, 2016 | 8.919 | 8.984 | 8.739 | 8.788 | 3,607,572 | -0.10(-1.11%) |
Sep 16, 2016 | 8.845 | 8.935 | 8.796 | 8.886 | 6,547,045 | +0.03(+0.37%) |
Sep 15, 2016 | 8.460 | 8.919 | 8.452 | 8.853 | 6,954,694 | +0.36(+4.24%) |
Sep 14, 2016 | 8.607 | 8.648 | 8.444 | 8.493 | 3,828,125 | -0.11(-1.33%) |
Sep 13, 2016 | 8.616 | 8.673 | 8.493 | 8.607 | 5,995,626 | -0.02(-0.28%) |
Sep 12, 2016 | 8.345 | 8.657 | 8.264 | 8.632 | 7,360,948 | +0.27(+3.23%) |
Sep 09, 2016 | 8.362 | 8.452 | 8.337 | 8.362 | 6,957,573 | -0.07(-0.87%) |
Sep 08, 2016 | 8.476 | 8.501 | 8.399 | 8.435 | 5,148,452 | -0.09(-1.06%) |
Sep 07, 2016 | 8.354 | 8.534 | 8.313 | 8.526 | 5,775,505 | +0.17(+2.06%) |
Sep 06, 2016 | 8.395 | 8.415 | 8.280 | 8.354 | 3,621,359 | +0.00(+0.00%) |
Sep 02, 2016 | 8.272 | 8.354 | 8.354 | 8.354 | 2,838,655 | +0.11(+1.39%) |
Sep 01, 2016 | 8.321 | 8.366 | 8.227 | 8.239 | 2,538,639 | -0.11(-1.28%) |
Aug 31, 2016 | 8.214 | 8.386 | 8.182 | 8.345 | 6,127,609 | +0.12(+1.49%) |
Aug 30, 2016 | 8.206 | 8.313 | 8.206 | 8.223 | 3,583,437 | +0.06(+0.70%) |
Aug 29, 2016 | 8.043 | 8.218 | 8.027 | 8.165 | 5,212,687 | +0.11(+1.31%) |
Aug 26, 2016 | 8.084 | 8.141 | 7.994 | 8.059 | 7,844,841 | -0.02(-0.30%) |
Aug 25, 2016 | 8.084 | 8.149 | 8.068 | 8.084 | 2,881,286 | -0.01(-0.10%) |
Aug 24, 2016 | 8.116 | 8.214 | 8.084 | 8.092 | 1,944,304 | -0.04(-0.50%) |
Aug 23, 2016 | 8.076 | 8.157 | 8.035 | 8.133 | 4,390,774 | +0.08(+1.01%) |
Aug 22, 2016 | 8.084 | 8.116 | 8.035 | 8.051 | 2,563,279 | -0.06(-0.70%) |
Aug 19, 2016 | 8.190 | 8.202 | 8.076 | 8.108 | 3,139,674 | -0.10(-1.19%) |
Aug 18, 2016 | 8.255 | 8.308 | 8.198 | 8.206 | 4,359,667 | -0.04(-0.49%) |
Aug 17, 2016 | 8.165 | 8.287 | 8.141 | 8.247 | 4,935,844 | +0.06(+0.70%) |
Aug 16, 2016 | 8.352 | 8.377 | 8.182 | 8.190 | 3,616,885 | -0.15(-1.85%) |
Aug 15, 2016 | 8.157 | 8.361 | 8.157 | 8.344 | 3,563,269 | +0.22(+2.71%) |
Aug 12, 2016 | 8.092 | 8.344 | 8.084 | 8.125 | 5,255,035 | +0.03(+0.40%) |
Aug 11, 2016 | 8.059 | 8.157 | 7.978 | 8.092 | 6,255,712 | +0.02(+0.30%) |
Aug 10, 2016 | 7.954 | 8.304 | 7.644 | 8.068 | 17,501,344 | -0.23(-2.75%) |
Aug 09, 2016 | 8.182 | 8.385 | 8.182 | 8.295 | 7,534,027 | +0.12(+1.49%) |
Aug 08, 2016 | 8.100 | 8.287 | 8.076 | 8.173 | 6,082,942 | +0.11(+1.41%) |
Aug 05, 2016 | 7.945 | 8.108 | 7.921 | 8.059 | 3,024,817 | +0.16(+2.06%) |
Aug 04, 2016 | 7.717 | 7.937 | 7.717 | 7.897 | 5,330,245 | +0.16(+2.11%) |
Aug 03, 2016 | 7.693 | 7.758 | 7.640 | 7.734 | 4,086,130 | +0.04(+0.53%) |
Aug 02, 2016 | 7.693 | 7.807 | 7.598 | 7.693 | 9,076,923 | -0.23(-2.88%) |
Aug 01, 2016 | 7.888 | 7.954 | 7.848 | 7.921 | 3,910,666 | +0.06(+0.72%) |
Jul 29, 2016 | 7.897 | 7.954 | 7.815 | 7.864 | 6,063,081 | -0.07(-0.82%) |
Jul 28, 2016 | 7.929 | 7.962 | 7.840 | 7.929 | 2,543,518 | +0.01(+0.10%) |
Jul 27, 2016 | 7.978 | 8.027 | 7.860 | 7.921 | 3,681,762 | -0.01(-0.10%) |
Jul 26, 2016 | 8.198 | 8.230 | 7.913 | 7.929 | 10,030,481 | -0.33(-3.94%) |
Jul 25, 2016 | 8.116 | 8.263 | 8.088 | 8.255 | 3,510,229 | +0.10(+1.20%) |
Jul 22, 2016 | 8.019 | 8.198 | 7.994 | 8.157 | 3,573,785 | +0.14(+1.73%) |
Jul 21, 2016 | 8.043 | 8.068 | 7.954 | 8.019 | 2,626,735 | -0.01(-0.10%) |
Jul 20, 2016 | 8.011 | 8.051 | 7.937 | 8.027 | 4,280,738 | +0.09(+1.13%) |
Jul 19, 2016 | 7.693 | 8.011 | 7.693 | 7.937 | 8,810,810 | +0.20(+2.63%) |
Jul 18, 2016 | 7.823 | 7.852 | 7.652 | 7.734 | 4,669,810 | -0.10(-1.25%) |
Jul 15, 2016 | 7.954 | 7.978 | 7.807 | 7.831 | 3,249,985 | -0.13(-1.64%) |
Jul 14, 2016 | 7.994 | 7.994 | 7.921 | 7.962 | 2,301,479 | +0.03(+0.41%) |
Jul 13, 2016 | 7.954 | 8.019 | 7.913 | 7.929 | 2,305,521 | -0.03(-0.41%) |
Jul 12, 2016 | 7.970 | 8.035 | 7.921 | 7.962 | 3,234,980 | +0.00(+0.00%) |
Jul 11, 2016 | 7.856 | 8.002 | 7.823 | 7.962 | 2,975,700 | +0.13(+1.66%) |
Jul 08, 2016 | 7.783 | 7.921 | 7.774 | 7.831 | 2,533,260 | +0.06(+0.73%) |
Jul 07, 2016 | 7.815 | 7.823 | 7.612 | 7.774 | 4,959,243 | -0.02(-0.31%) |
Jul 05, 2016 | 7.807 | 7.880 | 7.717 | 7.799 | 3,236,804 | -0.02(-0.21%) |
Jul 01, 2016 | 7.815 | 7.815 | 7.815 | 7.815 | 1,854,117 | -0.02(-0.21%) |
Jun 30, 2016 | 7.701 | 7.831 | 7.604 | 7.831 | 4,259,009 | +0.12(+1.58%) |
Jun 29, 2016 | 7.693 | 7.750 | 7.652 | 7.709 | 3,495,268 | +0.08(+1.07%) |
Jun 28, 2016 | 7.669 | 7.766 | 7.587 | 7.628 | 3,435,724 | +0.05(+0.64%) |
Jun 27, 2016 | 7.815 | 7.815 | 7.449 | 7.579 | 6,619,630 | -0.28(-3.62%) |
Jun 24, 2016 | 7.750 | 7.897 | 7.693 | 7.864 | 12,894,043 | -0.19(-2.33%) |
Jun 23, 2016 | 8.051 | 8.116 | 8.027 | 8.051 | 2,649,768 | +0.07(+0.82%) |
Jun 22, 2016 | 7.954 | 8.100 | 7.954 | 7.986 | 3,978,367 | -0.15(-1.80%) |
Jun 21, 2016 | 8.165 | 8.230 | 8.133 | 8.133 | 2,431,734 | -0.05(-0.60%) |
Jun 20, 2016 | 8.263 | 8.320 | 8.141 | 8.182 | 6,164,985 | -0.02(-0.20%) |
Jun 17, 2016 | 7.929 | 8.198 | 7.913 | 8.198 | 8,931,044 | +0.28(+3.49%) |
Jun 16, 2016 | 7.905 | 7.962 | 7.811 | 7.921 | 5,458,230 | +0.00(+0.00%) |
Jun 15, 2016 | 8.059 | 8.092 | 7.897 | 7.921 | 4,932,547 | -0.13(-1.62%) |
Jun 14, 2016 | 8.076 | 8.112 | 7.986 | 8.051 | 2,742,948 | -0.02(-0.20%) |
Jun 13, 2016 | 8.295 | 8.328 | 8.068 | 8.068 | 3,408,698 | -0.28(-3.32%) |
Jun 10, 2016 | 8.312 | 8.438 | 8.279 | 8.344 | 6,195,796 | -0.05(-0.58%) |
Jun 09, 2016 | 8.312 | 8.475 | 8.295 | 8.393 | 6,089,888 | +0.06(+0.68%) |
Jun 08, 2016 | 8.222 | 8.344 | 8.190 | 8.336 | 4,685,135 | +0.11(+1.39%) |
Jun 07, 2016 | 8.263 | 8.287 | 8.206 | 8.222 | 3,635,973 | -0.03(-0.39%) |
Jun 06, 2016 | 8.222 | 8.295 | 8.157 | 8.255 | 4,428,188 | +0.04(+0.50%) |
Jun 03, 2016 | 8.458 | 8.458 | 8.182 | 8.214 | 8,664,311 | -0.27(-3.17%) |
Jun 02, 2016 | 8.279 | 8.532 | 8.263 | 8.483 | 12,800,621 | +0.19(+2.26%) |
Jun 01, 2016 | 8.312 | 8.328 | 8.108 | 8.295 | 4,606,394 | -0.07(-0.88%) |
May 31, 2016 | 8.393 | 8.418 | 8.295 | 8.369 | 4,386,769 | -0.01(-0.10%) |
May 27, 2016 | 8.377 | 8.377 | 8.377 | 8.377 | 2,283,313 | +0.03(+0.39%) |
May 26, 2016 | 8.393 | 8.486 | 8.336 | 8.344 | 3,414,991 | -0.05(-0.58%) |
May 25, 2016 | 8.312 | 8.441 | 8.304 | 8.393 | 3,280,499 | +0.09(+1.07%) |
May 24, 2016 | 8.247 | 8.340 | 8.203 | 8.304 | 3,625,503 | +0.11(+1.28%) |
May 23, 2016 | 8.231 | 8.271 | 8.182 | 8.199 | 3,416,330 | -0.03(-0.39%) |
May 20, 2016 | 8.288 | 8.320 | 8.199 | 8.231 | 3,305,366 | -0.03(-0.39%) |
May 19, 2016 | 8.223 | 8.288 | 8.187 | 8.263 | 2,270,255 | +0.00(+0.00%) |
May 18, 2016 | 8.280 | 8.401 | 8.241 | 8.263 | 3,200,317 | -0.21(-2.48%) |
May 17, 2016 | 8.587 | 8.692 | 8.425 | 8.474 | 4,576,046 | -0.03(-0.38%) |
May 16, 2016 | 8.458 | 8.543 | 8.425 | 8.506 | 2,536,002 | +0.04(+0.48%) |
May 13, 2016 | 8.482 | 8.547 | 8.433 | 8.466 | 5,746,551 | +0.01(+0.10%) |
May 12, 2016 | 8.352 | 8.498 | 8.320 | 8.458 | 5,782,113 | +0.21(+2.55%) |
May 11, 2016 | 8.749 | 8.753 | 8.226 | 8.247 | 15,297,238 | -0.80(-8.86%) |
May 10, 2016 | 8.951 | 9.089 | 8.870 | 9.048 | 6,099,789 | +0.14(+1.54%) |
May 09, 2016 | 8.854 | 8.927 | 8.798 | 8.911 | 5,138,823 | +0.03(+0.36%) |
May 06, 2016 | 8.976 | 9.000 | 8.781 | 8.878 | 4,700,692 | -0.11(-1.17%) |
May 05, 2016 | 9.137 | 9.210 | 8.943 | 8.984 | 2,703,395 | -0.10(-1.07%) |
May 04, 2016 | 8.992 | 9.121 | 8.928 | 9.081 | 1,997,457 | +0.01(+0.09%) |
May 03, 2016 | 9.105 | 9.151 | 9.024 | 9.073 | 3,675,144 | -0.06(-0.62%) |
May 02, 2016 | 8.830 | 9.162 | 8.830 | 9.129 | 4,285,718 | +0.34(+3.87%) |
Apr 29, 2016 | 8.927 | 8.984 | 8.749 | 8.789 | 2,859,182 | -0.15(-1.72%) |
Apr 28, 2016 | 8.943 | 9.032 | 8.866 | 8.943 | 1,925,216 | -0.05(-0.54%) |
Apr 27, 2016 | 8.911 | 9.008 | 8.854 | 8.992 | 2,818,897 | +0.06(+0.63%) |
Apr 26, 2016 | 8.854 | 8.955 | 8.822 | 8.935 | 2,377,839 | +0.08(+0.91%) |
Apr 25, 2016 | 8.943 | 8.943 | 8.838 | 8.854 | 2,218,975 | -0.08(-0.91%) |
Apr 22, 2016 | 8.838 | 8.943 | 8.838 | 8.935 | 3,067,475 | +0.08(+0.91%) |
Apr 21, 2016 | 9.008 | 9.024 | 8.838 | 8.854 | 1,805,122 | -0.15(-1.62%) |
Apr 20, 2016 | 8.870 | 9.065 | 8.854 | 9.000 | 2,377,714 | +0.15(+1.74%) |
Apr 19, 2016 | 8.887 | 8.968 | 8.834 | 8.846 | 2,658,926 | -0.04(-0.46%) |
Apr 18, 2016 | 8.838 | 8.943 | 8.781 | 8.887 | 3,186,421 | +0.00(+0.00%) |
Apr 15, 2016 | 8.773 | 8.887 | 8.765 | 8.887 | 3,279,691 | +0.11(+1.20%) |
Apr 14, 2016 | 8.943 | 8.959 | 8.757 | 8.781 | 4,413,671 | -0.14(-1.54%) |
Apr 13, 2016 | 8.992 | 9.065 | 8.895 | 8.919 | 3,843,837 | -0.02(-0.18%) |
Apr 12, 2016 | 8.943 | 8.988 | 8.866 | 8.935 | 3,248,002 | -0.02(-0.27%) |
Apr 11, 2016 | 8.911 | 9.081 | 8.887 | 8.959 | 4,412,086 | +0.09(+1.00%) |
Apr 08, 2016 | 8.903 | 8.951 | 8.846 | 8.870 | 2,482,430 | -0.01(-0.09%) |
Apr 07, 2016 | 8.951 | 8.986 | 8.830 | 8.878 | 3,009,271 | -0.12(-1.35%) |
Apr 06, 2016 | 8.903 | 9.016 | 8.862 | 9.000 | 4,783,216 | +0.11(+1.28%) |
Apr 05, 2016 | 8.798 | 8.939 | 8.741 | 8.887 | 5,518,730 | +0.09(+1.01%) |
Apr 04, 2016 | 8.887 | 8.895 | 8.737 | 8.798 | 3,070,895 | -0.10(-1.09%) |
Apr 01, 2016 | 8.773 | 8.903 | 8.749 | 8.895 | 5,722,237 | +0.08(+0.92%) |
Mar 31, 2016 | 8.765 | 8.870 | 8.676 | 8.814 | 3,803,342 | +0.02(+0.23%) |
Mar 30, 2016 | 8.822 | 8.878 | 8.709 | 8.793 | 5,275,809 | +0.03(+0.32%) |
Mar 29, 2016 | 8.587 | 8.781 | 8.563 | 8.765 | 5,141,485 | +0.18(+2.07%) |
Mar 28, 2016 | 8.441 | 8.640 | 8.417 | 8.587 | 4,247,979 | +0.15(+1.82%) |
Mar 24, 2016 | 8.328 | 8.433 | 8.433 | 8.433 | 3,130,937 | +0.05(+0.58%) |
Mar 23, 2016 | 8.490 | 8.490 | 8.312 | 8.385 | 4,081,790 | -0.14(-1.66%) |
Mar 22, 2016 | 8.498 | 8.563 | 8.425 | 8.526 | 4,807,703 | -0.02(-0.24%) |
Mar 21, 2016 | 8.401 | 8.579 | 8.352 | 8.547 | 6,572,903 | +0.15(+1.73%) |
Mar 18, 2016 | 8.369 | 8.433 | 8.301 | 8.401 | 4,255,401 | +0.12(+1.47%) |
Mar 17, 2016 | 8.255 | 8.417 | 8.207 | 8.280 | 4,847,908 | +0.01(+0.10%) |
Mar 16, 2016 | 8.029 | 8.344 | 7.984 | 8.271 | 8,291,866 | +0.22(+2.71%) |
Mar 15, 2016 | 7.891 | 8.150 | 7.867 | 8.053 | 8,848,992 | +0.12(+1.53%) |
Mar 14, 2016 | 7.778 | 7.972 | 7.778 | 7.932 | 3,528,418 | +0.13(+1.66%) |
Mar 11, 2016 | 7.745 | 7.867 | 7.656 | 7.802 | 3,034,162 | +0.13(+1.69%) |
Mar 10, 2016 | 7.689 | 7.745 | 7.648 | 7.673 | 4,635,082 | +0.04(+0.53%) |
Mar 09, 2016 | 7.729 | 7.762 | 7.596 | 7.632 | 5,142,470 | +0.03(+0.43%) |
Mar 08, 2016 | 7.729 | 7.778 | 7.584 | 7.600 | 3,114,737 | -0.20(-2.59%) |
Mar 07, 2016 | 7.762 | 7.946 | 7.713 | 7.802 | 5,016,949 | +0.04(+0.52%) |
Mar 04, 2016 | 7.875 | 7.964 | 7.640 | 7.762 | 8,395,294 | -0.13(-1.64%) |
Mar 03, 2016 | 7.705 | 7.923 | 7.681 | 7.891 | 6,129,782 | +0.17(+2.20%) |
Mar 02, 2016 | 7.737 | 7.822 | 7.673 | 7.721 | 3,350,911 | -0.03(-0.42%) |