Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.26 | 13.35 | 13.24 | 13.29 | 5,845,167 | -0.01(-0.10%) |
Mar 30, 2017 | 13.25 | 13.33 | 13.23 | 13.30 | 5,077,116 | +0.04(+0.28%) |
Mar 29, 2017 | 13.16 | 13.27 | 13.13 | 13.26 | 4,381,435 | +0.12(+0.93%) |
Mar 28, 2017 | 12.98 | 13.22 | 12.93 | 13.14 | 6,378,087 | +0.15(+1.19%) |
Mar 27, 2017 | 12.76 | 13.03 | 12.70 | 12.98 | 6,044,743 | +0.05(+0.40%) |
Mar 24, 2017 | 12.97 | 13.07 | 12.84 | 12.93 | 6,471,134 | +0.04(+0.29%) |
Mar 23, 2017 | 12.92 | 12.99 | 12.85 | 12.90 | 5,633,570 | -0.06(-0.47%) |
Mar 22, 2017 | 12.80 | 12.98 | 12.75 | 12.96 | 6,811,454 | +0.17(+1.31%) |
Mar 21, 2017 | 13.28 | 13.31 | 12.77 | 12.79 | 8,709,214 | -0.39(-2.97%) |
Mar 20, 2017 | 13.15 | 13.24 | 13.11 | 13.18 | 4,277,261 | +0.03(+0.22%) |
Mar 17, 2017 | 13.20 | 13.23 | 13.15 | 13.15 | 3,655,465 | -0.02(-0.19%) |
Mar 16, 2017 | 13.24 | 13.24 | 13.11 | 13.18 | 5,978,806 | -0.01(-0.08%) |
Mar 15, 2017 | 13.08 | 13.25 | 13.00 | 13.19 | 6,970,491 | +0.16(+1.25%) |
Mar 14, 2017 | 13.03 | 13.05 | 12.93 | 13.02 | 4,771,504 | -0.07(-0.52%) |
Mar 13, 2017 | 13.04 | 13.10 | 13.03 | 13.09 | 3,239,218 | +0.04(+0.30%) |
Mar 10, 2017 | 13.06 | 13.09 | 12.94 | 13.05 | 5,739,941 | +0.11(+0.86%) |
Mar 09, 2017 | 12.92 | 12.98 | 12.81 | 12.94 | 6,123,211 | +0.02(+0.13%) |
Mar 08, 2017 | 12.89 | 13.00 | 12.87 | 12.92 | 4,517,676 | +0.05(+0.36%) |
Mar 07, 2017 | 12.87 | 12.99 | 12.84 | 12.88 | 5,249,113 | -0.05(-0.40%) |
Mar 06, 2017 | 12.90 | 12.97 | 12.82 | 12.93 | 5,457,479 | -0.06(-0.43%) |
Mar 03, 2017 | 12.91 | 12.99 | 12.85 | 12.98 | 6,725,610 | +0.04(+0.34%) |
Mar 02, 2017 | 13.07 | 13.07 | 12.91 | 12.94 | 5,955,292 | -0.13(-0.99%) |
Mar 01, 2017 | 12.95 | 13.12 | 12.91 | 13.07 | 7,798,004 | +0.28(+2.17%) |
Feb 28, 2017 | 12.86 | 12.88 | 12.72 | 12.79 | 7,554,778 | -0.08(-0.63%) |
Feb 27, 2017 | 12.79 | 12.87 | 12.75 | 12.87 | 7,273,035 | +0.04(+0.28%) |
Feb 24, 2017 | 12.68 | 12.84 | 12.67 | 12.84 | 8,840,238 | +0.04(+0.31%) |
Feb 23, 2017 | 12.92 | 12.93 | 12.69 | 12.80 | 9,271,578 | -0.09(-0.72%) |
Feb 22, 2017 | 12.86 | 12.91 | 12.81 | 12.89 | 7,045,104 | +0.01(+0.09%) |
Feb 21, 2017 | 12.80 | 12.90 | 12.79 | 12.88 | 9,143,218 | +0.12(+0.95%) |
Feb 17, 2017 | 12.76 | 12.76 | 12.76 | 0 | +0.11(+0.87%) | |
Feb 16, 2017 | 12.67 | 12.72 | 12.58 | 12.65 | 8,138,710 | -0.00(-0.03%) |
Feb 15, 2017 | 12.49 | 12.66 | 12.48 | 12.65 | 7,439,016 | +0.14(+1.15%) |
Feb 14, 2017 | 12.43 | 12.51 | 12.35 | 12.51 | 7,546,073 | +0.08(+0.64%) |
Feb 13, 2017 | 12.36 | 12.46 | 12.35 | 12.43 | 7,135,333 | +0.14(+1.14%) |
Feb 10, 2017 | 12.25 | 12.32 | 12.22 | 12.29 | 8,812,670 | +0.08(+0.64%) |
Feb 09, 2017 | 12.15 | 12.26 | 12.13 | 12.21 | 7,875,346 | +0.08(+0.69%) |
Feb 08, 2017 | 12.05 | 12.15 | 12.00 | 12.13 | 4,691,385 | +0.05(+0.38%) |
Feb 07, 2017 | 12.04 | 12.13 | 12.02 | 12.08 | 6,715,024 | +0.09(+0.72%) |
Feb 06, 2017 | 11.92 | 12.00 | 11.91 | 11.99 | 4,776,906 | +0.03(+0.27%) |
Feb 03, 2017 | 11.93 | 11.99 | 11.90 | 11.96 | 6,661,527 | +0.06(+0.52%) |
Feb 02, 2017 | 11.88 | 11.97 | 11.81 | 11.90 | 6,253,468 | -0.02(-0.18%) |
Feb 01, 2017 | 11.92 | 11.97 | 11.81 | 11.92 | 9,745,367 | +0.16(+1.36%) |
Jan 31, 2017 | 11.73 | 11.76 | 11.62 | 11.76 | 7,535,834 | -0.05(-0.42%) |
Jan 30, 2017 | 11.91 | 11.91 | 11.68 | 11.81 | 8,558,454 | -0.18(-1.50%) |
Jan 27, 2017 | 11.99 | 12.02 | 11.92 | 11.99 | 4,889,479 | +0.05(+0.38%) |
Jan 26, 2017 | 11.96 | 12.00 | 11.91 | 11.94 | 5,846,054 | +0.02(+0.16%) |
Jan 25, 2017 | 11.84 | 11.93 | 11.82 | 11.93 | 6,271,305 | +0.23(+1.99%) |
Jan 24, 2017 | 11.58 | 11.73 | 11.54 | 11.69 | 6,355,059 | +0.16(+1.36%) |
Jan 23, 2017 | 11.50 | 11.57 | 11.39 | 11.54 | 6,070,707 | +0.02(+0.15%) |
Jan 20, 2017 | 11.57 | 11.63 | 11.46 | 11.52 | 7,699,667 | +0.05(+0.44%) |
Jan 19, 2017 | 11.50 | 11.59 | 11.42 | 11.47 | 6,285,638 | -0.02(-0.16%) |
Jan 18, 2017 | 11.47 | 11.50 | 11.41 | 11.49 | 5,767,291 | +0.05(+0.45%) |
Jan 17, 2017 | 11.44 | 11.48 | 11.37 | 11.43 | 5,418,986 | -0.07(-0.62%) |
Jan 13, 2017 | 11.51 | 11.51 | 11.51 | 0 | +0.08(+0.72%) | |
Jan 12, 2017 | 11.38 | 11.44 | 11.22 | 11.42 | 7,680,279 | -0.03(-0.30%) |
Jan 11, 2017 | 11.40 | 11.46 | 11.29 | 11.46 | 9,699,348 | +0.05(+0.47%) |
Jan 10, 2017 | 11.36 | 11.47 | 11.31 | 11.41 | 5,805,219 | +0.05(+0.44%) |
Jan 09, 2017 | 11.29 | 11.39 | 11.29 | 11.36 | 6,471,144 | +0.08(+0.67%) |
Jan 06, 2017 | 11.11 | 11.34 | 11.05 | 11.28 | 6,920,410 | +0.19(+1.75%) |
Jan 05, 2017 | 10.95 | 11.10 | 10.95 | 11.09 | 5,041,700 | +0.12(+1.12%) |
Jan 04, 2017 | 10.87 | 11.00 | 10.87 | 10.96 | 4,917,943 | +0.11(+1.05%) |
Jan 03, 2017 | 10.81 | 10.93 | 10.73 | 10.85 | 6,800,715 | +0.18(+1.73%) |
Dec 30, 2016 | 10.67 | 10.67 | 10.67 | 0 | -0.22(-1.99%) | |
Dec 29, 2016 | 10.91 | 10.96 | 10.82 | 10.88 | 4,517,515 | -0.04(-0.34%) |
Dec 28, 2016 | 11.13 | 11.15 | 10.90 | 10.92 | 6,484,872 | -0.18(-1.58%) |
Dec 27, 2016 | 11.02 | 11.21 | 11.01 | 11.09 | 3,648,101 | +0.12(+1.11%) |
Dec 23, 2016 | 10.97 | 10.97 | 10.97 | 0 | +0.01(+0.11%) | |
Dec 22, 2016 | 11.03 | 11.03 | 10.88 | 10.96 | 5,291,846 | -0.06(-0.57%) |
Dec 21, 2016 | 11.05 | 11.06 | 10.98 | 11.02 | 2,882,014 | -0.02(-0.21%) |
Dec 20, 2016 | 11.02 | 11.08 | 11.00 | 11.05 | 5,739,532 | +0.09(+0.78%) |
Dec 19, 2016 | 10.89 | 11.09 | 10.87 | 10.96 | 6,667,268 | +0.09(+0.80%) |
Dec 16, 2016 | 11.00 | 11.03 | 10.83 | 10.88 | 7,568,427 | -0.07(-0.67%) |
Dec 15, 2016 | 10.94 | 11.08 | 10.90 | 10.95 | 10,494,469 | +0.03(+0.32%) |
Dec 14, 2016 | 10.98 | 11.06 | 10.86 | 10.91 | 12,064,114 | -0.05(-0.45%) |
Dec 13, 2016 | 10.76 | 11.08 | 10.76 | 10.96 | 12,897,786 | +0.27(+2.54%) |
Dec 12, 2016 | 10.70 | 10.74 | 10.61 | 10.69 | 6,338,317 | -0.10(-0.92%) |
Dec 09, 2016 | 10.71 | 10.80 | 10.71 | 10.79 | 8,778,327 | +0.17(+1.56%) |
Dec 08, 2016 | 10.60 | 10.68 | 10.56 | 10.63 | 9,050,837 | +0.04(+0.34%) |
Dec 07, 2016 | 10.29 | 10.61 | 10.22 | 10.59 | 8,983,592 | +0.26(+2.50%) |
Dec 06, 2016 | 10.33 | 10.36 | 10.24 | 10.33 | 7,179,642 | +0.05(+0.52%) |
Dec 05, 2016 | 10.23 | 10.36 | 10.14 | 10.28 | 6,400,156 | +0.16(+1.54%) |
Dec 02, 2016 | 10.10 | 10.21 | 10.04 | 10.12 | 9,128,626 | +0.03(+0.31%) |
Dec 01, 2016 | 10.44 | 10.44 | 10.05 | 10.09 | 10,185,073 | -0.35(-3.35%) |
Nov 30, 2016 | 10.72 | 10.74 | 10.44 | 10.44 | 9,072,726 | -0.27(-2.50%) |
Nov 29, 2016 | 10.65 | 10.81 | 10.59 | 10.71 | 6,397,522 | +0.07(+0.66%) |
Nov 28, 2016 | 10.65 | 10.73 | 10.61 | 10.64 | 6,127,316 | -0.05(-0.43%) |
Nov 25, 2016 | 10.64 | 10.69 | 10.61 | 10.68 | 2,652,134 | +0.07(+0.62%) |
Nov 23, 2016 | 10.62 | 10.62 | 10.62 | 0 | -0.09(-0.81%) | |
Nov 22, 2016 | 10.71 | 10.75 | 10.65 | 10.71 | 7,161,348 | +0.07(+0.65%) |
Nov 21, 2016 | 10.47 | 10.65 | 10.46 | 10.64 | 6,875,619 | +0.21(+2.02%) |
Nov 18, 2016 | 10.52 | 10.56 | 10.40 | 10.43 | 4,670,367 | -0.08(-0.72%) |
Nov 17, 2016 | 10.34 | 10.50 | 10.30 | 10.50 | 7,105,278 | +0.15(+1.43%) |
Nov 16, 2016 | 10.14 | 10.36 | 10.14 | 10.35 | 5,660,943 | +0.12(+1.15%) |
Nov 15, 2016 | 10.10 | 10.30 | 10.08 | 10.23 | 10,374,274 | +0.28(+2.78%) |
Nov 14, 2016 | 10.17 | 10.18 | 9.850 | 9.958 | 13,854,061 | -0.20(-2.00%) |
Nov 11, 2016 | 10.06 | 10.20 | 9.993 | 10.16 | 12,140,142 | +0.01(+0.11%) |
Nov 10, 2016 | 10.58 | 10.62 | 9.876 | 10.15 | 23,036,106 | -0.34(-3.25%) |
Nov 09, 2016 | 10.14 | 10.52 | 10.13 | 10.49 | 13,930,073 | +0.09(+0.85%) |
Nov 08, 2016 | 10.24 | 10.49 | 10.19 | 10.40 | 9,709,400 | +0.13(+1.29%) |
Nov 07, 2016 | 10.11 | 10.28 | 10.09 | 10.27 | 8,620,963 | +0.47(+4.84%) |
Nov 04, 2016 | 9.816 | 9.950 | 9.762 | 9.795 | 8,209,803 | -0.08(-0.76%) |
Nov 03, 2016 | 10.03 | 10.10 | 9.847 | 9.871 | 6,321,308 | -0.19(-1.92%) |
Nov 02, 2016 | 10.22 | 10.26 | 10.02 | 10.06 | 9,212,815 | -0.17(-1.66%) |
Nov 01, 2016 | 10.42 | 10.42 | 10.05 | 10.23 | 10,038,496 | -0.15(-1.43%) |
Oct 31, 2016 | 10.48 | 10.48 | 10.38 | 10.38 | 6,301,819 | -0.02(-0.19%) |
Oct 28, 2016 | 10.47 | 10.59 | 10.35 | 10.40 | 12,908,315 | -0.15(-1.38%) |
Oct 27, 2016 | 10.73 | 10.74 | 10.51 | 10.55 | 7,676,566 | -0.09(-0.88%) |
Oct 26, 2016 | 10.64 | 10.76 | 10.58 | 10.64 | 8,709,653 | -0.14(-1.30%) |
Oct 25, 2016 | 10.86 | 10.87 | 10.75 | 10.78 | 8,012,231 | -0.08(-0.70%) |
Oct 24, 2016 | 10.74 | 10.87 | 10.73 | 10.86 | 6,334,358 | +0.25(+2.39%) |
Oct 21, 2016 | 10.54 | 10.61 | 10.47 | 10.60 | 5,331,912 | +0.08(+0.75%) |
Oct 20, 2016 | 10.52 | 10.57 | 10.40 | 10.52 | 7,401,358 | -0.02(-0.19%) |
Oct 19, 2016 | 10.53 | 10.58 | 10.51 | 10.54 | 4,052,456 | -0.01(-0.06%) |
Oct 18, 2016 | 10.61 | 10.65 | 10.54 | 10.55 | 6,176,929 | +0.18(+1.77%) |
Oct 17, 2016 | 10.42 | 10.45 | 10.34 | 10.37 | 5,660,458 | -0.05(-0.51%) |
Oct 14, 2016 | 10.49 | 10.59 | 10.41 | 10.42 | 8,023,398 | +0.02(+0.15%) |
Oct 13, 2016 | 10.34 | 10.46 | 10.21 | 10.40 | 8,832,490 | -0.08(-0.72%) |
Oct 12, 2016 | 10.50 | 10.55 | 10.42 | 10.48 | 5,017,918 | -0.01(-0.07%) |
Oct 11, 2016 | 10.78 | 10.79 | 10.40 | 10.49 | 9,744,905 | -0.31(-2.88%) |
Oct 10, 2016 | 10.77 | 10.85 | 10.77 | 10.80 | 5,502,641 | +0.13(+1.19%) |
Oct 07, 2016 | 10.74 | 10.76 | 10.57 | 10.67 | 9,397,257 | -0.05(-0.45%) |
Oct 06, 2016 | 10.70 | 10.76 | 10.61 | 10.72 | 7,986,075 | -0.01(-0.07%) |
Oct 05, 2016 | 10.71 | 10.80 | 10.71 | 10.73 | 5,733,262 | +0.07(+0.66%) |
Oct 04, 2016 | 10.74 | 10.80 | 10.57 | 10.66 | 12,797,202 | -0.03(-0.27%) |
Oct 03, 2016 | 10.68 | 10.71 | 10.60 | 10.68 | 7,213,530 | -0.03(-0.24%) |
Sep 30, 2016 | 10.62 | 10.78 | 10.59 | 10.71 | 10,136,567 | +0.15(+1.44%) |
Sep 29, 2016 | 10.68 | 10.72 | 10.47 | 10.56 | 12,851,671 | -0.16(-1.51%) |
Sep 28, 2016 | 10.70 | 10.73 | 10.61 | 10.72 | 7,571,271 | +0.04(+0.38%) |
Sep 27, 2016 | 10.47 | 10.69 | 10.44 | 10.68 | 9,575,113 | +0.20(+1.94%) |
Sep 26, 2016 | 10.53 | 10.56 | 10.45 | 10.48 | 6,656,909 | -0.18(-1.65%) |
Sep 23, 2016 | 10.76 | 10.76 | 10.62 | 10.65 | 9,226,649 | -0.14(-1.31%) |
Sep 22, 2016 | 10.75 | 10.82 | 10.73 | 10.79 | 7,276,428 | +0.17(+1.63%) |
Sep 21, 2016 | 10.50 | 10.65 | 10.38 | 10.62 | 12,189,537 | +0.20(+1.94%) |
Sep 20, 2016 | 10.45 | 10.50 | 10.38 | 10.42 | 6,191,991 | +0.04(+0.37%) |
Sep 19, 2016 | 10.52 | 10.59 | 10.34 | 10.38 | 10,485,508 | -0.09(-0.90%) |
Sep 16, 2016 | 10.46 | 10.49 | 10.37 | 10.47 | 10,053,477 | -0.01(-0.13%) |
Sep 15, 2016 | 10.18 | 10.51 | 10.17 | 10.49 | 10,913,054 | +0.31(+3.09%) |
Sep 14, 2016 | 10.09 | 10.28 | 10.09 | 10.17 | 13,214,575 | +0.10(+1.01%) |
Sep 13, 2016 | 10.15 | 10.21 | 9.976 | 10.07 | 13,968,834 | -0.18(-1.71%) |
Sep 12, 2016 | 9.792 | 10.28 | 9.787 | 10.25 | 16,594,077 | +0.35(+3.54%) |
Sep 09, 2016 | 10.25 | 10.30 | 9.897 | 9.897 | 14,278,109 | -0.53(-5.07%) |
Sep 08, 2016 | 10.49 | 10.49 | 10.37 | 10.43 | 8,643,847 | -0.13(-1.21%) |
Sep 07, 2016 | 10.56 | 10.59 | 10.47 | 10.55 | 4,819,352 | +0.02(+0.16%) |
Sep 06, 2016 | 10.44 | 10.54 | 10.40 | 10.54 | 5,955,722 | +0.13(+1.26%) |
Sep 02, 2016 | 10.44 | 10.40 | 10.40 | 10.40 | 4,601,749 | +0.07(+0.63%) |
Sep 01, 2016 | 10.30 | 10.37 | 10.20 | 10.34 | 9,094,293 | +0.05(+0.52%) |
Aug 31, 2016 | 10.28 | 10.31 | 10.20 | 10.29 | 6,388,916 | -0.03(-0.26%) |
Aug 30, 2016 | 10.35 | 10.40 | 10.24 | 10.31 | 6,360,490 | -0.07(-0.66%) |
Aug 29, 2016 | 10.36 | 10.44 | 10.36 | 10.38 | 3,647,704 | +0.03(+0.29%) |
Aug 26, 2016 | 10.33 | 10.48 | 10.23 | 10.35 | 10,979,733 | +0.03(+0.31%) |
Aug 25, 2016 | 10.30 | 10.39 | 10.28 | 10.32 | 4,755,493 | -0.03(-0.33%) |
Aug 24, 2016 | 10.48 | 10.51 | 10.29 | 10.35 | 7,566,237 | -0.14(-1.31%) |
Aug 23, 2016 | 10.53 | 10.58 | 10.49 | 10.49 | 5,082,755 | +0.04(+0.34%) |
Aug 22, 2016 | 10.41 | 10.49 | 10.37 | 10.46 | 4,922,950 | +0.01(+0.12%) |
Aug 19, 2016 | 10.42 | 10.49 | 10.36 | 10.44 | 6,648,133 | -0.01(-0.08%) |
Aug 18, 2016 | 10.43 | 10.47 | 10.39 | 10.45 | 6,111,955 | +0.01(+0.09%) |
Aug 17, 2016 | 10.41 | 10.45 | 10.30 | 10.44 | 9,747,668 | +0.03(+0.30%) |
Aug 16, 2016 | 10.48 | 10.49 | 10.40 | 10.41 | 5,311,905 | -0.12(-1.09%) |
Aug 15, 2016 | 10.46 | 10.57 | 10.46 | 10.53 | 5,577,990 | +0.09(+0.85%) |
Aug 12, 2016 | 10.38 | 10.44 | 10.36 | 10.44 | 6,122,597 | +0.01(+0.13%) |
Aug 11, 2016 | 10.40 | 10.47 | 10.36 | 10.42 | 5,338,384 | +0.09(+0.84%) |
Aug 10, 2016 | 10.39 | 10.41 | 10.28 | 10.34 | 5,334,966 | -0.05(-0.51%) |
Aug 09, 2016 | 10.35 | 10.45 | 10.34 | 10.39 | 6,193,308 | +0.05(+0.45%) |
Aug 08, 2016 | 10.37 | 10.38 | 10.27 | 10.34 | 4,600,747 | -0.02(-0.19%) |
Aug 05, 2016 | 10.28 | 10.41 | 10.25 | 10.36 | 9,268,327 | +0.19(+1.90%) |
Aug 04, 2016 | 10.11 | 10.19 | 10.06 | 10.17 | 7,188,853 | +0.06(+0.55%) |
Aug 03, 2016 | 10.03 | 10.11 | 10.02 | 10.11 | 6,654,695 | +0.07(+0.70%) |
Aug 02, 2016 | 10.17 | 10.18 | 9.914 | 10.04 | 11,966,099 | -0.15(-1.52%) |
Aug 01, 2016 | 10.11 | 10.25 | 10.08 | 10.20 | 8,984,416 | +0.11(+1.04%) |
Jul 29, 2016 | 10.09 | 10.15 | 10.03 | 10.09 | 7,037,816 | +0.04(+0.38%) |
Jul 28, 2016 | 10.01 | 10.08 | 9.950 | 10.05 | 8,257,728 | +0.08(+0.77%) |
Jul 27, 2016 | 10.01 | 10.03 | 9.897 | 9.977 | 9,619,547 | +0.13(+1.28%) |
Jul 26, 2016 | 9.818 | 9.917 | 9.747 | 9.851 | 8,856,901 | +0.02(+0.25%) |
Jul 25, 2016 | 9.799 | 9.826 | 9.758 | 9.826 | 3,895,108 | +0.00(+0.05%) |
Jul 22, 2016 | 9.756 | 9.844 | 9.699 | 9.821 | 3,975,725 | +0.08(+0.79%) |
Jul 21, 2016 | 9.803 | 9.836 | 9.689 | 9.745 | 5,147,979 | -0.04(-0.44%) |
Jul 20, 2016 | 9.670 | 9.823 | 9.646 | 9.788 | 7,694,399 | +0.23(+2.36%) |
Jul 19, 2016 | 9.571 | 9.621 | 9.531 | 9.563 | 7,807,516 | -0.07(-0.74%) |
Jul 18, 2016 | 9.517 | 9.665 | 9.517 | 9.634 | 5,268,473 | +0.13(+1.33%) |
Jul 15, 2016 | 9.581 | 9.594 | 9.467 | 9.508 | 6,038,739 | -0.03(-0.29%) |
Jul 14, 2016 | 9.536 | 9.574 | 9.493 | 9.536 | 6,910,801 | +0.12(+1.26%) |
Jul 13, 2016 | 9.508 | 9.511 | 9.412 | 9.417 | 6,733,850 | -0.04(-0.43%) |
Jul 12, 2016 | 9.480 | 9.506 | 9.437 | 9.458 | 6,508,174 | +0.09(+0.95%) |
Jul 11, 2016 | 9.316 | 9.432 | 9.316 | 9.368 | 8,415,941 | +0.11(+1.18%) |
Jul 08, 2016 | 9.071 | 9.268 | 8.982 | 9.260 | 12,086,714 | +0.28(+3.09%) |
Jul 07, 2016 | 8.941 | 9.021 | 8.899 | 8.982 | 11,222,717 | +0.06(+0.64%) |
Jul 06, 2016 | 8.704 | 8.935 | 8.648 | 8.925 | 10,923,971 | +0.14(+1.62%) |
Jul 05, 2016 | 8.810 | 8.821 | 8.693 | 8.783 | 7,433,453 | -0.11(-1.25%) |
Jul 01, 2016 | 8.804 | 8.894 | 8.894 | 8.894 | 8,895,638 | +0.09(+1.00%) |
Jun 30, 2016 | 8.639 | 8.818 | 8.579 | 8.807 | 9,926,995 | +0.20(+2.31%) |
Jun 29, 2016 | 8.440 | 8.641 | 8.438 | 8.607 | 11,921,496 | +0.29(+3.50%) |
Jun 28, 2016 | 8.140 | 8.320 | 8.137 | 8.316 | 12,896,154 | +0.34(+4.20%) |
Jun 27, 2016 | 8.193 | 8.193 | 7.893 | 7.981 | 17,383,672 | -0.32(-3.86%) |
Jun 24, 2016 | 8.386 | 8.662 | 8.261 | 8.302 | 22,412,312 | -0.73(-8.12%) |
Jun 23, 2016 | 8.923 | 9.040 | 8.852 | 9.036 | 8,782,755 | +0.25(+2.82%) |
Jun 22, 2016 | 8.844 | 8.943 | 8.774 | 8.788 | 9,236,183 | -0.04(-0.49%) |
Jun 21, 2016 | 8.807 | 8.865 | 8.768 | 8.831 | 7,906,937 | +0.06(+0.65%) |
Jun 20, 2016 | 8.875 | 8.952 | 8.765 | 8.774 | 8,649,067 | +0.10(+1.16%) |
Jun 17, 2016 | 8.844 | 8.844 | 8.628 | 8.674 | 12,167,931 | -0.21(-2.31%) |
Jun 16, 2016 | 8.737 | 8.889 | 8.627 | 8.880 | 13,616,802 | +0.05(+0.60%) |
Jun 15, 2016 | 8.920 | 8.940 | 8.800 | 8.826 | 7,901,132 | -0.05(-0.61%) |
Jun 14, 2016 | 8.840 | 8.939 | 8.747 | 8.881 | 10,098,924 | +0.01(+0.10%) |
Jun 13, 2016 | 8.929 | 9.024 | 8.856 | 8.872 | 12,162,458 | -0.16(-1.74%) |
Jun 10, 2016 | 9.069 | 9.105 | 8.966 | 9.029 | 9,340,366 | -0.21(-2.24%) |
Jun 09, 2016 | 9.200 | 9.258 | 9.159 | 9.236 | 7,883,232 | -0.03(-0.35%) |
Jun 08, 2016 | 9.259 | 9.306 | 9.204 | 9.268 | 5,513,006 | +0.02(+0.27%) |
Jun 07, 2016 | 9.294 | 9.312 | 9.230 | 9.243 | 4,364,974 | -0.04(-0.40%) |
Jun 06, 2016 | 9.253 | 9.332 | 9.221 | 9.280 | 5,978,340 | +0.06(+0.68%) |
Jun 03, 2016 | 9.270 | 9.277 | 9.100 | 9.217 | 7,680,172 | -0.09(-0.98%) |
Jun 02, 2016 | 9.228 | 9.309 | 9.131 | 9.309 | 4,613,253 | +0.04(+0.48%) |
Jun 01, 2016 | 9.206 | 9.310 | 9.199 | 9.264 | 6,784,664 | -0.00(-0.05%) |
May 31, 2016 | 9.262 | 9.295 | 9.176 | 9.269 | 6,348,645 | +0.04(+0.40%) |
May 27, 2016 | 9.149 | 9.232 | 9.232 | 9.232 | 6,032,954 | +0.09(+1.03%) |
May 26, 2016 | 9.113 | 9.161 | 9.060 | 9.138 | 5,546,267 | +0.05(+0.56%) |
May 25, 2016 | 9.023 | 9.138 | 8.995 | 9.087 | 9,488,069 | +0.13(+1.44%) |
May 24, 2016 | 8.701 | 8.976 | 8.701 | 8.959 | 9,367,200 | +0.35(+4.08%) |
May 23, 2016 | 8.645 | 8.716 | 8.596 | 8.607 | 6,538,551 | -0.02(-0.27%) |
May 20, 2016 | 8.520 | 8.703 | 8.506 | 8.631 | 7,641,599 | +0.18(+2.11%) |
May 19, 2016 | 8.474 | 8.510 | 8.325 | 8.453 | 10,333,014 | -0.09(-1.01%) |
May 18, 2016 | 8.447 | 8.631 | 8.406 | 8.539 | 13,417,502 | +0.06(+0.70%) |
May 17, 2016 | 8.683 | 8.730 | 8.432 | 8.480 | 9,668,654 | -0.22(-2.48%) |
May 16, 2016 | 8.510 | 8.758 | 8.495 | 8.695 | 8,497,256 | +0.21(+2.42%) |
May 13, 2016 | 8.537 | 8.636 | 8.454 | 8.490 | 8,384,140 | -0.06(-0.69%) |
May 12, 2016 | 8.673 | 8.683 | 8.428 | 8.549 | 16,240,175 | -0.08(-0.92%) |
May 11, 2016 | 8.758 | 8.810 | 8.620 | 8.628 | 7,529,865 | -0.16(-1.77%) |
May 10, 2016 | 8.615 | 8.793 | 8.581 | 8.784 | 6,350,715 | +0.23(+2.75%) |
May 09, 2016 | 8.501 | 8.627 | 8.496 | 8.549 | 9,416,380 | +0.04(+0.52%) |
May 06, 2016 | 8.333 | 8.505 | 8.314 | 8.505 | 9,129,455 | +0.09(+1.03%) |
May 05, 2016 | 8.473 | 8.515 | 8.382 | 8.418 | 7,316,286 | -0.00(-0.01%) |
May 04, 2016 | 8.431 | 8.487 | 8.378 | 8.419 | 11,556,818 | -0.11(-1.30%) |
May 03, 2016 | 8.565 | 8.643 | 8.485 | 8.531 | 9,023,632 | -0.16(-1.81%) |
May 02, 2016 | 8.563 | 8.714 | 8.505 | 8.688 | 10,170,346 | +0.16(+1.86%) |
Apr 29, 2016 | 8.612 | 8.654 | 8.400 | 8.529 | 17,261,234 | -0.10(-1.13%) |
Apr 28, 2016 | 8.855 | 8.960 | 8.583 | 8.627 | 14,244,902 | -0.21(-2.32%) |
Apr 27, 2016 | 8.797 | 8.876 | 8.690 | 8.833 | 17,942,840 | -0.15(-1.72%) |
Apr 26, 2016 | 9.103 | 9.136 | 8.927 | 8.987 | 10,930,941 | -0.08(-0.91%) |
Apr 25, 2016 | 9.011 | 9.070 | 8.981 | 9.070 | 10,524,618 | -0.00(-0.01%) |
Apr 22, 2016 | 9.115 | 9.192 | 8.929 | 9.071 | 10,596,744 | -0.28(-2.98%) |
Apr 21, 2016 | 9.345 | 9.416 | 9.270 | 9.350 | 7,766,155 | +0.00(+0.05%) |
Apr 20, 2016 | 9.332 | 9.435 | 9.272 | 9.345 | 8,145,215 | +0.01(+0.12%) |
Apr 19, 2016 | 9.473 | 9.509 | 9.232 | 9.333 | 7,744,714 | -0.12(-1.23%) |
Apr 18, 2016 | 9.299 | 9.455 | 9.288 | 9.450 | 7,647,299 | +0.10(+1.06%) |
Apr 15, 2016 | 9.383 | 9.422 | 9.306 | 9.351 | 6,634,139 | -0.05(-0.53%) |
Apr 14, 2016 | 9.405 | 9.468 | 9.351 | 9.400 | 9,007,422 | -0.00(-0.01%) |
Apr 13, 2016 | 9.306 | 9.427 | 9.283 | 9.401 | 14,932,839 | +0.23(+2.54%) |
Apr 12, 2016 | 9.022 | 9.199 | 8.915 | 9.169 | 11,337,863 | +0.15(+1.72%) |
Apr 11, 2016 | 9.163 | 9.249 | 9.012 | 9.014 | 11,034,533 | -0.07(-0.78%) |
Apr 08, 2016 | 9.209 | 9.252 | 9.019 | 9.085 | 10,431,585 | +0.00(+0.00%) |
Apr 07, 2016 | 9.262 | 9.289 | 9.018 | 9.085 | 13,100,824 | -0.28(-3.01%) |
Apr 06, 2016 | 9.086 | 9.369 | 9.086 | 9.367 | 12,352,591 | +0.29(+3.22%) |
Apr 05, 2016 | 9.100 | 9.171 | 9.046 | 9.075 | 11,566,835 | -0.17(-1.81%) |
Apr 04, 2016 | 9.311 | 9.328 | 9.206 | 9.242 | 7,826,953 | -0.07(-0.80%) |