Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.10 | 12.19 | 11.85 | 11.93 | 4,647,521 | -0.01(-0.08%) |
Apr 27, 2017 | 12.10 | 12.15 | 11.71 | 11.94 | 9,659,146 | -0.32(-2.61%) |
Apr 26, 2017 | 12.27 | 12.64 | 12.25 | 12.26 | 4,779,862 | -0.13(-1.05%) |
Apr 25, 2017 | 12.08 | 12.39 | 11.99 | 12.39 | 5,205,306 | +0.39(+3.25%) |
Apr 24, 2017 | 12.19 | 12.21 | 11.93 | 12.00 | 6,138,838 | -0.08(-0.66%) |
Apr 21, 2017 | 12.19 | 12.21 | 11.86 | 12.08 | 7,408,630 | -0.13(-1.06%) |
Apr 20, 2017 | 12.20 | 12.47 | 12.07 | 12.21 | 7,867,851 | +0.08(+0.66%) |
Apr 19, 2017 | 12.80 | 12.90 | 12.08 | 12.13 | 6,768,627 | -0.64(-5.01%) |
Apr 18, 2017 | 12.80 | 13.08 | 12.55 | 12.77 | 6,670,514 | -0.16(-1.24%) |
Apr 17, 2017 | 12.59 | 12.94 | 12.43 | 12.93 | 6,790,045 | +0.33(+2.62%) |
Apr 13, 2017 | 13.00 | 13.20 | 12.57 | 12.60 | 9,383,897 | -0.30(-2.33%) |
Apr 12, 2017 | 12.91 | 13.25 | 12.80 | 12.90 | 6,313,961 | -0.04(-0.31%) |
Apr 11, 2017 | 13.27 | 13.34 | 12.83 | 12.94 | 8,346,598 | -0.30(-2.27%) |
Apr 10, 2017 | 13.11 | 13.28 | 13.08 | 13.24 | 5,864,893 | +0.24(+1.85%) |
Apr 07, 2017 | 13.23 | 13.26 | 12.93 | 13.00 | 6,218,422 | -0.23(-1.74%) |
Apr 06, 2017 | 13.38 | 13.50 | 13.05 | 13.23 | 9,411,349 | +0.05(+0.38%) |
Apr 05, 2017 | 13.83 | 14.08 | 13.14 | 13.18 | 9,324,009 | -0.39(-2.87%) |
Apr 04, 2017 | 13.41 | 13.73 | 13.21 | 13.57 | 6,352,153 | +0.25(+1.88%) |
Apr 03, 2017 | 13.39 | 13.46 | 13.06 | 13.32 | 4,338,813 | -0.07(-0.52%) |
Mar 31, 2017 | 13.01 | 13.47 | 12.98 | 13.39 | 6,425,608 | +0.38(+2.92%) |
Mar 30, 2017 | 13.30 | 13.41 | 12.95 | 13.01 | 8,495,229 | -0.12(-0.91%) |
Mar 29, 2017 | 12.75 | 13.30 | 12.65 | 13.13 | 8,397,601 | +0.38(+2.98%) |
Mar 28, 2017 | 12.55 | 13.02 | 12.40 | 12.75 | 9,268,727 | +0.23(+1.84%) |
Mar 27, 2017 | 12.07 | 12.57 | 12.00 | 12.52 | 6,345,607 | +0.18(+1.46%) |
Mar 24, 2017 | 12.10 | 12.45 | 12.07 | 12.34 | 6,687,689 | +0.28(+2.32%) |
Mar 23, 2017 | 11.89 | 12.15 | 11.76 | 12.06 | 8,431,915 | +0.17(+1.43%) |
Mar 22, 2017 | 11.95 | 12.22 | 11.71 | 11.89 | 6,800,458 | -0.20(-1.65%) |
Mar 21, 2017 | 12.62 | 12.75 | 12.08 | 12.09 | 6,282,899 | -0.49(-3.90%) |
Mar 20, 2017 | 12.26 | 12.62 | 12.19 | 12.58 | 4,889,494 | +0.13(+1.04%) |
Mar 17, 2017 | 12.51 | 12.68 | 12.37 | 12.45 | 6,969,059 | -0.01(-0.08%) |
Mar 16, 2017 | 12.52 | 12.73 | 12.36 | 12.46 | 4,648,432 | -0.10(-0.80%) |
Mar 15, 2017 | 12.28 | 12.60 | 12.12 | 12.56 | 7,929,919 | +0.55(+4.58%) |
Mar 14, 2017 | 12.16 | 12.22 | 11.61 | 12.01 | 7,553,822 | -0.39(-3.15%) |
Mar 13, 2017 | 12.35 | 12.66 | 12.28 | 12.40 | 3,036,277 | +0.06(+0.49%) |
Mar 10, 2017 | 12.43 | 12.43 | 12.02 | 12.34 | 6,757,978 | +0.12(+0.98%) |
Mar 09, 2017 | 11.89 | 12.23 | 11.57 | 12.22 | 9,637,700 | +0.33(+2.78%) |
Mar 08, 2017 | 12.72 | 12.86 | 11.85 | 11.89 | 10,500,555 | -0.96(-7.47%) |
Mar 07, 2017 | 13.11 | 13.17 | 12.75 | 12.85 | 4,959,665 | -0.20(-1.53%) |
Mar 06, 2017 | 12.91 | 13.07 | 12.78 | 13.05 | 3,232,150 | +0.19(+1.48%) |
Mar 03, 2017 | 12.93 | 13.02 | 12.80 | 12.86 | 3,753,933 | -0.01(-0.08%) |
Mar 02, 2017 | 13.27 | 13.25 | 12.87 | 12.87 | 5,321,773 | -0.40(-3.01%) |
Mar 01, 2017 | 13.09 | 13.33 | 12.96 | 13.27 | 5,439,303 | +0.37(+2.87%) |
Feb 28, 2017 | 12.72 | 12.99 | 12.72 | 12.90 | 7,014,618 | -0.08(-0.62%) |
Feb 27, 2017 | 12.85 | 13.15 | 12.73 | 12.98 | 7,871,023 | +0.17(+1.33%) |
Feb 24, 2017 | 13.20 | 13.25 | 12.73 | 12.81 | 6,331,642 | -0.55(-4.12%) |
Feb 23, 2017 | 13.76 | 13.95 | 12.92 | 13.36 | 12,604,270 | +0.16(+1.21%) |
Feb 22, 2017 | 13.59 | 13.79 | 13.13 | 13.20 | 9,282,867 | -0.54(-3.93%) |
Feb 21, 2017 | 13.66 | 14.12 | 13.66 | 13.74 | 6,799,694 | +0.22(+1.63%) |
Feb 17, 2017 | 13.52 | 13.52 | 13.52 | 0 | -0.09(-0.66%) | |
Feb 16, 2017 | 13.88 | 14.08 | 13.55 | 13.61 | 5,906,316 | -0.19(-1.38%) |
Feb 15, 2017 | 13.95 | 14.08 | 13.68 | 13.80 | 5,025,350 | -0.23(-1.64%) |
Feb 14, 2017 | 13.92 | 14.05 | 13.64 | 14.03 | 5,625,067 | +0.14(+1.01%) |
Feb 13, 2017 | 13.56 | 13.91 | 13.55 | 13.89 | 6,862,958 | +0.19(+1.39%) |
Feb 10, 2017 | 13.60 | 13.81 | 13.40 | 13.70 | 6,658,868 | +0.34(+2.54%) |
Feb 09, 2017 | 13.01 | 13.38 | 13.12 | 13.36 | 5,971,626 | +0.35(+2.69%) |
Feb 08, 2017 | 12.78 | 13.13 | 12.60 | 13.01 | 10,174,086 | +0.03(+0.23%) |
Feb 07, 2017 | 13.43 | 13.48 | 12.86 | 12.98 | 8,810,945 | -0.61(-4.49%) |
Feb 06, 2017 | 14.04 | 14.16 | 13.55 | 13.59 | 7,445,914 | -0.49(-3.48%) |
Feb 03, 2017 | 13.80 | 14.22 | 13.69 | 14.08 | 5,422,946 | +0.23(+1.66%) |
Feb 02, 2017 | 13.91 | 13.96 | 13.59 | 13.85 | 5,955,098 | -0.04(-0.29%) |
Feb 01, 2017 | 14.06 | 14.24 | 13.52 | 13.89 | 10,040,450 | -0.04(-0.29%) |
Jan 31, 2017 | 14.13 | 14.20 | 13.77 | 13.93 | 9,462,741 | -0.16(-1.14%) |
Jan 30, 2017 | 14.31 | 14.34 | 13.55 | 14.09 | 10,824,314 | -0.19(-1.33%) |
Jan 27, 2017 | 14.06 | 14.42 | 13.97 | 14.28 | 6,353,934 | +0.01(+0.07%) |
Jan 26, 2017 | 13.99 | 14.32 | 13.95 | 14.27 | 7,695,857 | +0.44(+3.18%) |
Jan 25, 2017 | 13.63 | 14.02 | 13.62 | 13.83 | 6,710,347 | +0.17(+1.24%) |
Jan 24, 2017 | 13.78 | 13.90 | 13.59 | 13.66 | 5,802,124 | +0.10(+0.74%) |
Jan 23, 2017 | 13.60 | 13.65 | 13.38 | 13.56 | 7,352,628 | -0.15(-1.09%) |
Jan 20, 2017 | 14.14 | 14.18 | 13.70 | 13.71 | 9,971,175 | -0.20(-1.44%) |
Jan 19, 2017 | 14.18 | 14.26 | 13.77 | 13.91 | 7,576,390 | -0.26(-1.83%) |
Jan 18, 2017 | 13.77 | 14.30 | 13.72 | 14.17 | 10,930,974 | +0.06(+0.43%) |
Jan 17, 2017 | 13.94 | 14.41 | 13.87 | 14.11 | 13,839,644 | +0.39(+2.84%) |
Jan 13, 2017 | 13.72 | 13.72 | 13.72 | 0 | -0.06(-0.44%) | |
Jan 12, 2017 | 14.19 | 14.37 | 13.67 | 13.78 | 4,620,878 | -0.19(-1.36%) |
Jan 11, 2017 | 14.04 | 14.37 | 13.77 | 13.97 | 9,031,004 | +0.05(+0.36%) |
Jan 10, 2017 | 13.90 | 14.09 | 13.77 | 13.92 | 4,242,269 | +0.07(+0.51%) |
Jan 09, 2017 | 14.35 | 14.42 | 13.79 | 13.85 | 5,885,314 | -0.72(-4.94%) |
Jan 06, 2017 | 14.95 | 14.98 | 14.35 | 14.57 | 11,208,853 | -0.38(-2.54%) |
Jan 05, 2017 | 15.33 | 15.44 | 14.63 | 14.95 | 8,449,107 | -0.31(-2.03%) |
Jan 04, 2017 | 14.90 | 15.30 | 14.76 | 15.26 | 5,495,896 | +0.33(+2.21%) |
Jan 03, 2017 | 14.85 | 15.39 | 14.55 | 14.93 | 6,352,185 | +0.36(+2.47%) |
Dec 30, 2016 | 14.57 | 14.57 | 14.57 | 0 | +0.02(+0.14%) | |
Dec 29, 2016 | 14.71 | 14.77 | 14.48 | 14.55 | 3,378,331 | -0.25(-1.69%) |
Dec 28, 2016 | 15.14 | 15.18 | 14.68 | 14.80 | 3,341,096 | -0.28(-1.86%) |
Dec 27, 2016 | 15.07 | 15.14 | 14.89 | 15.08 | 4,252,230 | +0.09(+0.60%) |
Dec 23, 2016 | 14.99 | 14.99 | 14.99 | 0 | +0.10(+0.67%) | |
Dec 22, 2016 | 14.70 | 15.00 | 14.62 | 14.89 | 2,493,136 | +0.18(+1.22%) |
Dec 21, 2016 | 15.11 | 15.13 | 14.71 | 14.71 | 3,139,853 | -0.22(-1.47%) |
Dec 20, 2016 | 15.17 | 15.22 | 14.88 | 14.93 | 4,806,242 | -0.16(-1.06%) |
Dec 19, 2016 | 14.75 | 15.12 | 14.65 | 15.09 | 5,645,798 | +0.42(+2.86%) |
Dec 16, 2016 | 14.44 | 14.83 | 14.30 | 14.67 | 9,642,622 | +0.29(+2.02%) |
Dec 15, 2016 | 14.21 | 14.66 | 14.00 | 14.38 | 6,773,814 | -0.04(-0.28%) |
Dec 14, 2016 | 14.87 | 15.10 | 14.38 | 14.42 | 7,149,661 | -0.75(-4.94%) |
Dec 13, 2016 | 14.75 | 15.26 | 14.48 | 15.17 | 6,846,846 | +0.63(+4.33%) |
Dec 12, 2016 | 15.57 | 15.91 | 14.47 | 14.54 | 11,740,542 | -0.28(-1.89%) |
Dec 09, 2016 | 15.09 | 15.27 | 14.75 | 14.82 | 5,902,990 | -0.08(-0.54%) |
Dec 08, 2016 | 15.06 | 15.09 | 14.47 | 14.90 | 5,159,072 | -0.03(-0.20%) |
Dec 07, 2016 | 15.05 | 15.15 | 14.73 | 14.93 | 5,504,730 | -0.22(-1.45%) |
Dec 06, 2016 | 14.50 | 15.22 | 14.25 | 15.15 | 11,298,033 | +0.43(+2.92%) |
Dec 05, 2016 | 15.50 | 15.57 | 14.70 | 14.72 | 9,121,604 | -0.49(-3.22%) |
Dec 02, 2016 | 14.76 | 15.26 | 14.66 | 15.21 | 6,655,269 | +0.21(+1.40%) |
Dec 01, 2016 | 15.99 | 16.17 | 14.78 | 15.00 | 13,491,331 | -0.54(-3.47%) |
Nov 30, 2016 | 13.71 | 15.63 | 13.71 | 15.54 | 20,279,608 | +3.36(+27.59%) |
Nov 29, 2016 | 12.13 | 12.52 | 11.88 | 12.18 | 10,298,083 | -0.57(-4.47%) |
Nov 28, 2016 | 13.61 | 13.77 | 12.64 | 12.75 | 10,572,332 | -0.53(-3.99%) |
Nov 25, 2016 | 13.26 | 13.38 | 13.15 | 13.28 | 3,950,438 | -0.15(-1.12%) |
Nov 23, 2016 | 13.43 | 13.43 | 13.43 | 0 | +0.23(+1.74%) | |
Nov 22, 2016 | 13.37 | 13.37 | 12.58 | 13.20 | 11,690,911 | -0.11(-0.83%) |
Nov 21, 2016 | 13.05 | 13.43 | 13.05 | 13.31 | 7,102,685 | +0.66(+5.22%) |
Nov 18, 2016 | 12.84 | 12.92 | 12.53 | 12.65 | 5,763,032 | -0.02(-0.16%) |
Nov 17, 2016 | 13.10 | 13.31 | 12.58 | 12.67 | 5,223,011 | -0.21(-1.63%) |
Nov 16, 2016 | 12.78 | 13.40 | 12.65 | 12.88 | 7,528,214 | +0.06(+0.47%) |
Nov 15, 2016 | 12.32 | 13.00 | 12.31 | 12.82 | 6,289,194 | +0.71(+5.86%) |
Nov 14, 2016 | 12.24 | 12.35 | 11.76 | 12.11 | 7,007,671 | +0.05(+0.41%) |
Nov 11, 2016 | 11.97 | 12.25 | 11.65 | 12.06 | 5,981,767 | -0.10(-0.82%) |
Nov 10, 2016 | 11.93 | 12.32 | 11.75 | 12.16 | 7,154,507 | +0.13(+1.08%) |
Nov 09, 2016 | 11.67 | 12.18 | 11.64 | 12.03 | 7,058,719 | +0.47(+4.07%) |
Nov 08, 2016 | 11.60 | 11.83 | 11.44 | 11.56 | 5,772,674 | -0.18(-1.53%) |
Nov 07, 2016 | 11.81 | 11.90 | 11.38 | 11.74 | 8,960,962 | +0.28(+2.44%) |
Nov 04, 2016 | 11.71 | 11.83 | 11.05 | 11.46 | 9,802,075 | -0.36(-3.05%) |
Nov 03, 2016 | 11.27 | 12.18 | 11.25 | 11.82 | 18,266,198 | +1.26(+11.93%) |
Nov 02, 2016 | 10.58 | 10.81 | 10.12 | 10.56 | 11,561,163 | -0.23(-2.13%) |
Nov 01, 2016 | 11.03 | 11.21 | 10.57 | 10.79 | 7,636,173 | -0.07(-0.64%) |
Oct 31, 2016 | 11.22 | 11.22 | 10.71 | 10.86 | 9,145,603 | -0.44(-3.89%) |
Oct 28, 2016 | 11.55 | 11.87 | 11.23 | 11.30 | 5,883,479 | -0.34(-2.92%) |
Oct 27, 2016 | 11.44 | 11.71 | 11.20 | 11.64 | 6,881,690 | +0.30(+2.65%) |
Oct 26, 2016 | 11.38 | 11.62 | 11.05 | 11.34 | 10,980,089 | -0.29(-2.49%) |
Oct 25, 2016 | 12.19 | 12.43 | 11.61 | 11.63 | 6,386,839 | -0.67(-5.45%) |
Oct 24, 2016 | 12.83 | 12.83 | 11.88 | 12.30 | 7,132,324 | -0.38(-3.00%) |
Oct 21, 2016 | 12.71 | 12.84 | 12.59 | 12.68 | 3,437,790 | -0.17(-1.32%) |
Oct 20, 2016 | 12.76 | 12.98 | 12.56 | 12.85 | 4,432,676 | -0.09(-0.70%) |
Oct 19, 2016 | 12.54 | 13.32 | 12.45 | 12.94 | 6,965,932 | +0.55(+4.44%) |
Oct 18, 2016 | 12.71 | 12.74 | 12.26 | 12.39 | 4,221,739 | -0.03(-0.24%) |
Oct 17, 2016 | 12.45 | 12.62 | 12.28 | 12.42 | 5,054,904 | -0.01(-0.08%) |
Oct 14, 2016 | 12.81 | 12.91 | 12.36 | 12.43 | 5,015,969 | -0.10(-0.80%) |
Oct 13, 2016 | 12.16 | 12.71 | 12.06 | 12.53 | 4,848,003 | +0.16(+1.29%) |
Oct 12, 2016 | 12.27 | 12.49 | 12.11 | 12.37 | 6,179,511 | -0.01(-0.08%) |
Oct 11, 2016 | 12.69 | 12.85 | 12.36 | 12.38 | 9,080,857 | -0.41(-3.21%) |
Oct 10, 2016 | 12.96 | 13.27 | 12.77 | 12.79 | 6,748,168 | +0.07(+0.55%) |
Oct 07, 2016 | 13.49 | 13.49 | 12.70 | 12.72 | 8,270,228 | -0.61(-4.58%) |
Oct 06, 2016 | 13.64 | 13.87 | 13.30 | 13.33 | 4,980,588 | -0.16(-1.19%) |
Oct 05, 2016 | 13.21 | 13.79 | 13.21 | 13.49 | 12,232,170 | +0.46(+3.53%) |
Oct 04, 2016 | 13.35 | 13.43 | 12.80 | 13.03 | 8,356,994 | -0.22(-1.66%) |
Oct 03, 2016 | 13.32 | 13.38 | 12.86 | 13.25 | 6,361,451 | +0.06(+0.45%) |
Sep 30, 2016 | 13.44 | 13.64 | 13.04 | 13.19 | 8,783,798 | -0.13(-0.98%) |
Sep 29, 2016 | 12.56 | 13.46 | 12.55 | 13.32 | 14,709,826 | +0.68(+5.38%) |
Sep 28, 2016 | 11.69 | 12.66 | 11.28 | 12.64 | 13,087,275 | +1.08(+9.34%) |
Sep 27, 2016 | 11.60 | 11.74 | 11.05 | 11.56 | 14,474,630 | -0.27(-2.28%) |
Sep 26, 2016 | 11.54 | 11.96 | 11.43 | 11.83 | 15,176,624 | +0.32(+2.78%) |
Sep 23, 2016 | 12.38 | 12.45 | 11.38 | 11.51 | 12,454,899 | -0.97(-7.77%) |
Sep 22, 2016 | 12.69 | 12.93 | 12.36 | 12.48 | 6,098,658 | +0.06(+0.48%) |
Sep 21, 2016 | 12.12 | 12.43 | 12.00 | 12.42 | 7,788,285 | +0.56(+4.72%) |
Sep 20, 2016 | 12.07 | 12.16 | 11.81 | 11.86 | 6,669,360 | -0.24(-1.98%) |
Sep 19, 2016 | 12.23 | 12.39 | 12.08 | 12.10 | 5,117,566 | -0.05(-0.41%) |
Sep 16, 2016 | 11.78 | 12.16 | 11.68 | 12.15 | 16,029,134 | +0.07(+0.58%) |
Sep 15, 2016 | 12.19 | 12.43 | 12.05 | 12.08 | 6,590,303 | +0.00(+0.00%) |
Sep 14, 2016 | 12.34 | 12.60 | 11.97 | 12.08 | 9,630,631 | -0.26(-2.11%) |
Sep 13, 2016 | 12.62 | 12.69 | 12.02 | 12.34 | 10,532,637 | -0.61(-4.71%) |
Sep 12, 2016 | 12.60 | 13.03 | 12.46 | 12.95 | 10,124,077 | +0.16(+1.25%) |
Sep 09, 2016 | 13.41 | 13.44 | 12.72 | 12.79 | 12,345,031 | -0.79(-5.82%) |
Sep 08, 2016 | 13.80 | 13.91 | 13.39 | 13.58 | 9,300,689 | +0.03(+0.22%) |
Sep 07, 2016 | 13.51 | 13.70 | 13.36 | 13.55 | 8,396,855 | +0.13(+0.97%) |
Sep 06, 2016 | 13.05 | 13.47 | 13.05 | 13.42 | 10,613,988 | +0.51(+3.95%) |
Sep 02, 2016 | 12.50 | 12.91 | 12.91 | 12.91 | 13,214,100 | +0.64(+5.22%) |
Sep 01, 2016 | 11.88 | 12.40 | 11.69 | 12.27 | 13,396,645 | +0.27(+2.25%) |
Aug 31, 2016 | 11.98 | 12.53 | 11.76 | 12.00 | 13,113,228 | -0.07(-0.58%) |
Aug 30, 2016 | 12.02 | 12.28 | 11.84 | 12.07 | 4,313,065 | +0.16(+1.34%) |
Aug 29, 2016 | 11.56 | 11.99 | 11.47 | 11.91 | 3,884,540 | +0.24(+2.06%) |
Aug 26, 2016 | 11.70 | 12.10 | 11.50 | 11.67 | 8,275,132 | +0.07(+0.60%) |
Aug 25, 2016 | 11.52 | 11.77 | 11.43 | 11.60 | 6,153,087 | +0.10(+0.87%) |
Aug 24, 2016 | 11.79 | 11.86 | 11.48 | 11.50 | 7,461,830 | -0.33(-2.79%) |
Aug 23, 2016 | 12.14 | 12.32 | 11.80 | 11.83 | 7,884,623 | -0.10(-0.84%) |
Aug 22, 2016 | 12.01 | 12.17 | 11.52 | 11.93 | 8,567,326 | -0.43(-3.48%) |
Aug 19, 2016 | 12.11 | 12.45 | 11.98 | 12.36 | 13,008,453 | +0.15(+1.23%) |
Aug 18, 2016 | 11.55 | 12.26 | 11.55 | 12.21 | 11,615,103 | +0.77(+6.73%) |
Aug 17, 2016 | 11.07 | 11.62 | 10.97 | 11.44 | 10,349,072 | +0.32(+2.88%) |
Aug 16, 2016 | 11.12 | 11.19 | 10.81 | 11.12 | 8,543,482 | -0.03(-0.27%) |
Aug 15, 2016 | 11.06 | 11.27 | 10.94 | 11.15 | 5,353,908 | +0.18(+1.64%) |
Aug 12, 2016 | 10.98 | 11.06 | 10.69 | 10.97 | 9,138,539 | +0.11(+1.01%) |
Aug 11, 2016 | 10.34 | 10.99 | 10.30 | 10.86 | 11,142,368 | +0.65(+6.37%) |
Aug 10, 2016 | 10.39 | 10.68 | 10.19 | 10.21 | 8,482,999 | -0.09(-0.87%) |
Aug 09, 2016 | 10.45 | 10.56 | 10.18 | 10.30 | 8,305,832 | -0.11(-1.06%) |
Aug 08, 2016 | 10.17 | 10.89 | 10.11 | 10.41 | 10,287,379 | +0.42(+4.20%) |
Aug 05, 2016 | 9.790 | 10.04 | 9.535 | 9.990 | 7,741,662 | +0.28(+2.88%) |
Aug 04, 2016 | 9.310 | 10.06 | 9.220 | 9.710 | 11,977,672 | +0.16(+1.68%) |
Aug 03, 2016 | 9.140 | 9.600 | 8.855 | 9.550 | 12,694,164 | +0.45(+4.95%) |
Aug 02, 2016 | 9.050 | 9.220 | 8.710 | 9.100 | 10,126,045 | +0.13(+1.45%) |
Aug 01, 2016 | 9.970 | 9.970 | 8.910 | 8.970 | 11,720,009 | -1.02(-10.21%) |
Jul 29, 2016 | 9.540 | 10.09 | 9.440 | 9.990 | 13,470,024 | +0.44(+4.61%) |
Jul 28, 2016 | 9.190 | 9.690 | 9.140 | 9.550 | 8,063,663 | +0.32(+3.47%) |
Jul 27, 2016 | 9.710 | 10.03 | 9.060 | 9.230 | 9,004,526 | -0.45(-4.65%) |
Jul 26, 2016 | 9.320 | 9.730 | 9.220 | 9.680 | 6,623,305 | +0.26(+2.76%) |
Jul 25, 2016 | 9.570 | 9.740 | 9.360 | 9.420 | 7,229,278 | -0.35(-3.58%) |
Jul 22, 2016 | 9.900 | 9.950 | 9.580 | 9.770 | 6,353,402 | -0.11(-1.11%) |
Jul 21, 2016 | 10.00 | 10.44 | 9.860 | 9.880 | 8,029,043 | -0.05(-0.50%) |
Jul 20, 2016 | 9.700 | 10.11 | 9.470 | 9.930 | 5,474,962 | +0.09(+0.91%) |
Jul 19, 2016 | 10.08 | 10.08 | 9.720 | 9.840 | 7,042,705 | -0.31(-3.05%) |
Jul 18, 2016 | 9.980 | 10.21 | 9.840 | 10.15 | 5,190,894 | +0.04(+0.40%) |
Jul 15, 2016 | 10.18 | 10.34 | 10.02 | 10.11 | 5,255,158 | +0.03(+0.30%) |
Jul 14, 2016 | 10.29 | 10.42 | 10.05 | 10.08 | 7,796,806 | -0.02(-0.20%) |
Jul 13, 2016 | 10.34 | 10.55 | 9.840 | 10.10 | 11,806,565 | -0.36(-3.44%) |
Jul 12, 2016 | 9.900 | 10.68 | 9.880 | 10.46 | 9,262,300 | +0.90(+9.41%) |
Jul 11, 2016 | 9.740 | 9.950 | 9.540 | 9.560 | 6,523,213 | -0.10(-1.04%) |
Jul 08, 2016 | 9.470 | 9.700 | 9.390 | 9.660 | 9,343,779 | +0.40(+4.32%) |
Jul 07, 2016 | 9.690 | 9.880 | 9.090 | 9.260 | 10,055,259 | -0.25(-2.63%) |
Jul 06, 2016 | 9.140 | 9.530 | 9.080 | 9.510 | 14,579,288 | +0.46(+5.08%) |
Jul 05, 2016 | 9.360 | 9.400 | 8.900 | 9.050 | 9,710,091 | -0.59(-6.12%) |
Jul 01, 2016 | 9.250 | 9.640 | 9.640 | 9.640 | 9,677,700 | +0.33(+3.54%) |
Jun 30, 2016 | 9.340 | 9.520 | 9.060 | 9.310 | 13,563,108 | -0.16(-1.69%) |
Jun 29, 2016 | 9.200 | 9.575 | 8.960 | 9.470 | 13,516,098 | +0.52(+5.81%) |
Jun 28, 2016 | 8.690 | 9.005 | 8.680 | 8.950 | 8,000,177 | +0.66(+7.96%) |
Jun 27, 2016 | 8.920 | 8.950 | 8.230 | 8.290 | 12,721,950 | -0.77(-8.50%) |
Jun 24, 2016 | 9.250 | 9.640 | 8.930 | 9.060 | 14,882,632 | -0.86(-8.67%) |
Jun 23, 2016 | 9.730 | 10.01 | 9.630 | 9.920 | 12,343,342 | +0.36(+3.77%) |
Jun 22, 2016 | 9.840 | 9.950 | 9.370 | 9.560 | 7,748,249 | -0.25(-2.55%) |
Jun 21, 2016 | 9.340 | 9.890 | 9.250 | 9.810 | 9,179,954 | +0.39(+4.14%) |
Jun 20, 2016 | 9.820 | 9.890 | 9.410 | 9.420 | 9,796,951 | -0.06(-0.63%) |
Jun 17, 2016 | 9.370 | 9.630 | 9.270 | 9.480 | 13,288,721 | +0.39(+4.29%) |
Jun 16, 2016 | 9.470 | 9.470 | 8.980 | 9.090 | 10,944,975 | -0.56(-5.80%) |
Jun 15, 2016 | 9.600 | 9.930 | 9.495 | 9.650 | 9,848,167 | -0.06(-0.62%) |
Jun 14, 2016 | 9.730 | 10.04 | 9.460 | 9.710 | 10,331,054 | -0.08(-0.82%) |
Jun 13, 2016 | 9.790 | 10.09 | 9.680 | 9.790 | 11,055,922 | -0.22(-2.20%) |
Jun 10, 2016 | 10.42 | 10.68 | 9.995 | 10.01 | 10,127,669 | -0.63(-5.92%) |
Jun 09, 2016 | 10.60 | 10.93 | 10.55 | 10.64 | 8,682,315 | -0.25(-2.30%) |
Jun 08, 2016 | 11.21 | 11.59 | 10.77 | 10.89 | 16,075,457 | -0.07(-0.64%) |
Jun 07, 2016 | 11.15 | 11.18 | 10.67 | 10.96 | 16,667,834 | +0.02(+0.18%) |
Jun 06, 2016 | 10.10 | 11.00 | 10.07 | 10.94 | 53,877,392 | +0.78(+7.68%) |
Jun 03, 2016 | 10.51 | 10.60 | 10.06 | 10.16 | 9,338,101 | -0.32(-3.05%) |
Jun 02, 2016 | 10.33 | 10.58 | 10.16 | 10.48 | 7,617,344 | -0.09(-0.85%) |
Jun 01, 2016 | 10.04 | 10.61 | 9.940 | 10.57 | 7,406,436 | +0.28(+2.72%) |
May 31, 2016 | 10.51 | 10.79 | 10.25 | 10.29 | 6,876,559 | -0.10(-0.96%) |
May 27, 2016 | 10.11 | 10.39 | 10.39 | 10.39 | 7,194,800 | +0.18(+1.76%) |
May 26, 2016 | 10.47 | 10.56 | 10.17 | 10.21 | 9,485,930 | -0.09(-0.87%) |
May 25, 2016 | 9.990 | 10.45 | 9.980 | 10.30 | 13,096,827 | +0.44(+4.46%) |
May 24, 2016 | 9.990 | 10.10 | 9.710 | 9.860 | 13,063,593 | -0.01(-0.10%) |
May 23, 2016 | 9.740 | 10.03 | 9.460 | 9.870 | 8,685,202 | +0.02(+0.20%) |
May 20, 2016 | 9.790 | 10.07 | 9.580 | 9.850 | 11,542,976 | +0.10(+1.03%) |
May 19, 2016 | 9.360 | 9.875 | 9.110 | 9.750 | 11,344,399 | +0.16(+1.67%) |
May 18, 2016 | 9.750 | 9.900 | 9.460 | 9.590 | 9,903,142 | -0.16(-1.64%) |
May 17, 2016 | 9.640 | 10.11 | 9.500 | 9.750 | 12,948,316 | +0.11(+1.14%) |
May 16, 2016 | 9.400 | 9.850 | 9.370 | 9.640 | 13,521,981 | +0.52(+5.70%) |
May 13, 2016 | 8.950 | 9.345 | 8.940 | 9.120 | 12,155,982 | +0.10(+1.11%) |
May 12, 2016 | 9.120 | 9.230 | 8.720 | 9.020 | 13,603,964 | +0.14(+1.58%) |
May 11, 2016 | 8.440 | 9.140 | 8.295 | 8.880 | 12,695,013 | +0.34(+3.98%) |
May 10, 2016 | 8.320 | 8.580 | 8.180 | 8.540 | 9,796,582 | +0.33(+4.02%) |
May 09, 2016 | 8.560 | 8.560 | 8.025 | 8.210 | 12,126,480 | -0.42(-4.87%) |
May 06, 2016 | 8.880 | 9.330 | 8.590 | 8.630 | 14,931,464 | -0.36(-4.00%) |
May 05, 2016 | 9.170 | 9.300 | 8.520 | 8.990 | 19,329,480 | +0.57(+6.77%) |
May 04, 2016 | 8.740 | 9.080 | 8.300 | 8.420 | 18,146,736 | -0.10(-1.17%) |
May 03, 2016 | 9.290 | 9.380 | 8.430 | 8.520 | 15,220,816 | -0.97(-10.22%) |