Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.46 | 17.60 | 17.10 | 17.52 | 3,609,429 | -0.05(-0.28%) |
Apr 27, 2017 | 17.10 | 17.86 | 16.95 | 17.57 | 9,370,316 | +0.83(+4.96%) |
Apr 26, 2017 | 16.51 | 17.09 | 16.50 | 16.74 | 3,309,051 | +0.27(+1.64%) |
Apr 25, 2017 | 15.90 | 16.55 | 15.86 | 16.47 | 2,993,402 | +0.62(+3.91%) |
Apr 24, 2017 | 15.06 | 15.87 | 15.02 | 15.85 | 1,766,467 | +0.59(+3.87%) |
Apr 21, 2017 | 15.35 | 15.48 | 15.19 | 15.26 | 1,509,489 | -0.06(-0.39%) |
Apr 20, 2017 | 15.28 | 15.47 | 15.12 | 15.32 | 1,175,897 | +0.11(+0.72%) |
Apr 19, 2017 | 14.60 | 15.30 | 14.60 | 15.21 | 1,407,854 | +0.54(+3.68%) |
Apr 18, 2017 | 14.45 | 14.67 | 14.30 | 14.67 | 1,165,810 | +0.19(+1.31%) |
Apr 17, 2017 | 14.17 | 14.50 | 13.91 | 14.48 | 2,212,971 | +0.28(+1.97%) |
Apr 13, 2017 | 14.25 | 14.37 | 13.97 | 14.20 | 1,374,115 | -0.11(-0.77%) |
Apr 12, 2017 | 14.47 | 14.64 | 14.13 | 14.31 | 1,107,193 | -0.19(-1.31%) |
Apr 11, 2017 | 14.34 | 14.59 | 14.31 | 14.50 | 1,113,078 | +0.10(+0.69%) |
Apr 10, 2017 | 14.47 | 14.68 | 14.30 | 14.40 | 1,223,276 | -0.07(-0.48%) |
Apr 07, 2017 | 14.49 | 14.61 | 14.49 | 14.47 | 2,038,966 | -0.08(-0.55%) |
Apr 06, 2017 | 14.67 | 14.82 | 14.48 | 14.55 | 2,316,383 | -0.09(-0.61%) |
Apr 05, 2017 | 14.98 | 15.14 | 14.58 | 14.64 | 2,396,928 | -0.27(-1.81%) |
Apr 04, 2017 | 14.96 | 15.00 | 14.45 | 14.91 | 2,102,282 | -0.07(-0.47%) |
Apr 03, 2017 | 15.51 | 15.60 | 14.87 | 14.98 | 2,484,536 | -0.49(-3.17%) |
Mar 31, 2017 | 15.61 | 15.78 | 15.30 | 15.47 | 1,579,923 | -0.13(-0.83%) |
Mar 30, 2017 | 15.69 | 15.75 | 15.33 | 15.60 | 1,778,703 | -0.08(-0.51%) |
Mar 29, 2017 | 15.80 | 15.96 | 15.66 | 15.68 | 1,538,085 | -0.15(-0.95%) |
Mar 28, 2017 | 15.46 | 15.95 | 15.44 | 15.83 | 2,478,484 | +0.38(+2.46%) |
Mar 27, 2017 | 15.22 | 15.56 | 15.02 | 15.45 | 1,825,279 | +0.21(+1.38%) |
Mar 24, 2017 | 15.20 | 15.35 | 15.00 | 15.24 | 1,453,495 | +0.11(+0.73%) |
Mar 23, 2017 | 14.86 | 15.44 | 14.73 | 15.13 | 1,750,362 | +0.21(+1.41%) |
Mar 22, 2017 | 14.61 | 14.96 | 14.37 | 14.92 | 1,119,566 | +0.29(+1.98%) |
Mar 21, 2017 | 14.98 | 15.01 | 14.54 | 14.63 | 1,303,507 | -0.27(-1.81%) |
Mar 20, 2017 | 14.95 | 14.96 | 14.72 | 14.90 | 363,994 | -0.03(-0.20%) |
Mar 17, 2017 | 14.88 | 15.04 | 14.67 | 14.93 | 968,812 | -0.06(-0.40%) |
Mar 16, 2017 | 14.95 | 15.03 | 14.78 | 14.99 | 511,054 | +0.09(+0.60%) |
Mar 15, 2017 | 14.54 | 15.13 | 14.51 | 14.90 | 2,077,840 | +0.40(+2.76%) |
Mar 14, 2017 | 14.48 | 14.56 | 14.16 | 14.50 | 703,618 | +0.12(+0.83%) |
Mar 13, 2017 | 14.46 | 14.51 | 14.34 | 14.38 | 616,939 | -0.11(-0.76%) |
Mar 10, 2017 | 14.59 | 14.64 | 14.35 | 14.49 | 553,990 | +0.00(+0.00%) |
Mar 09, 2017 | 14.68 | 14.69 | 14.40 | 14.49 | 685,991 | -0.21(-1.43%) |
Mar 08, 2017 | 14.90 | 14.92 | 14.66 | 14.70 | 505,124 | -0.09(-0.57%) |
Mar 07, 2017 | 14.85 | 14.96 | 14.76 | 14.79 | 635,893 | -0.07(-0.50%) |
Mar 06, 2017 | 14.66 | 14.92 | 14.51 | 14.86 | 1,310,710 | +0.02(+0.13%) |
Mar 03, 2017 | 14.80 | 14.85 | 14.51 | 14.84 | 1,086,481 | +0.10(+0.68%) |
Mar 02, 2017 | 14.54 | 14.87 | 14.45 | 14.74 | 1,735,769 | +0.13(+0.89%) |
Mar 01, 2017 | 14.56 | 14.69 | 14.15 | 14.61 | 1,899,828 | +0.55(+3.91%) |
Feb 28, 2017 | 14.34 | 14.47 | 14.06 | 14.06 | 908,978 | -0.35(-2.43%) |
Feb 27, 2017 | 14.28 | 14.73 | 14.25 | 14.41 | 1,714,971 | +0.13(+0.91%) |
Feb 24, 2017 | 13.95 | 14.39 | 13.94 | 14.28 | 1,189,739 | +0.18(+1.28%) |
Feb 23, 2017 | 14.25 | 14.40 | 13.97 | 14.10 | 1,317,444 | -0.11(-0.77%) |
Feb 22, 2017 | 14.17 | 14.31 | 14.03 | 14.21 | 874,067 | -0.06(-0.42%) |
Feb 21, 2017 | 14.56 | 14.71 | 14.08 | 14.27 | 1,805,512 | -0.11(-0.76%) |
Feb 17, 2017 | 14.38 | 14.38 | 14.38 | 0 | +1.13(+8.53%) | |
Feb 16, 2017 | 13.42 | 13.53 | 12.99 | 13.25 | 2,125,196 | -0.09(-0.67%) |
Feb 15, 2017 | 13.16 | 13.51 | 13.16 | 13.34 | 1,325,659 | +0.11(+0.83%) |
Feb 14, 2017 | 13.13 | 13.27 | 13.06 | 13.23 | 613,479 | +0.10(+0.76%) |
Feb 13, 2017 | 13.39 | 13.48 | 13.10 | 13.13 | 532,152 | -0.14(-1.06%) |
Feb 10, 2017 | 13.06 | 13.36 | 13.00 | 13.27 | 477,874 | +0.26(+2.00%) |
Feb 09, 2017 | 13.19 | 13.25 | 12.92 | 13.01 | 520,681 | -0.12(-0.91%) |
Feb 08, 2017 | 13.25 | 13.29 | 12.99 | 13.13 | 428,918 | -0.17(-1.28%) |
Feb 07, 2017 | 13.44 | 13.48 | 13.24 | 13.30 | 543,166 | -0.17(-1.26%) |
Feb 06, 2017 | 13.65 | 13.85 | 13.31 | 13.47 | 1,825,854 | +0.24(+1.81%) |
Feb 03, 2017 | 13.25 | 13.33 | 13.10 | 13.23 | 551,291 | +0.08(+0.61%) |
Feb 02, 2017 | 13.13 | 13.25 | 12.96 | 13.15 | 581,670 | -0.06(-0.45%) |
Feb 01, 2017 | 13.26 | 13.44 | 13.08 | 13.21 | 624,142 | +0.06(+0.46%) |
Jan 31, 2017 | 13.02 | 13.34 | 12.91 | 13.15 | 986,535 | +0.08(+0.61%) |
Jan 30, 2017 | 12.82 | 13.13 | 12.58 | 13.07 | 720,321 | +0.18(+1.40%) |
Jan 27, 2017 | 12.92 | 13.01 | 12.84 | 12.89 | 326,677 | -0.04(-0.31%) |
Jan 26, 2017 | 12.79 | 12.98 | 12.70 | 12.93 | 280,245 | +0.11(+0.86%) |
Jan 25, 2017 | 13.00 | 13.12 | 12.78 | 12.82 | 345,599 | -0.13(-1.00%) |
Jan 24, 2017 | 12.60 | 13.00 | 12.60 | 12.95 | 406,043 | +0.35(+2.78%) |
Jan 23, 2017 | 12.74 | 12.88 | 12.40 | 12.60 | 402,272 | -0.14(-1.10%) |
Jan 20, 2017 | 13.07 | 13.07 | 12.72 | 12.74 | 434,093 | -0.38(-2.90%) |
Jan 19, 2017 | 12.88 | 13.21 | 12.85 | 13.12 | 641,161 | +0.25(+1.94%) |
Jan 18, 2017 | 12.87 | 12.96 | 12.75 | 12.87 | 213,189 | +0.08(+0.63%) |
Jan 17, 2017 | 12.84 | 12.93 | 12.71 | 12.79 | 687,466 | -0.20(-1.54%) |
Jan 13, 2017 | 12.99 | 12.99 | 12.99 | 0 | +0.03(+0.23%) | |
Jan 12, 2017 | 12.94 | 13.00 | 12.76 | 12.96 | 299,774 | -0.03(-0.23%) |
Jan 11, 2017 | 13.02 | 13.02 | 12.78 | 12.99 | 272,243 | -0.04(-0.31%) |
Jan 10, 2017 | 12.98 | 13.08 | 12.58 | 13.03 | 558,962 | +0.09(+0.70%) |
Jan 09, 2017 | 13.59 | 13.91 | 12.82 | 12.94 | 1,362,714 | +0.03(+0.23%) |
Jan 06, 2017 | 13.05 | 13.05 | 12.72 | 12.91 | 798,115 | -0.08(-0.62%) |
Jan 05, 2017 | 12.78 | 13.09 | 12.78 | 12.99 | 927,386 | +0.13(+1.01%) |
Jan 04, 2017 | 12.58 | 12.92 | 12.55 | 12.86 | 1,038,677 | +0.35(+2.80%) |
Jan 03, 2017 | 12.42 | 12.92 | 12.42 | 12.51 | 446,171 | +0.01(+0.08%) |
Dec 30, 2016 | 12.50 | 12.50 | 12.50 | 0 | +0.03(+0.24%) | |
Dec 29, 2016 | 12.60 | 12.70 | 12.37 | 12.47 | 337,021 | -0.07(-0.56%) |
Dec 28, 2016 | 12.78 | 12.86 | 12.49 | 12.54 | 259,400 | -0.27(-2.11%) |
Dec 27, 2016 | 12.68 | 12.89 | 12.54 | 12.81 | 230,843 | +0.19(+1.51%) |
Dec 23, 2016 | 12.62 | 12.62 | 12.62 | 0 | +0.13(+1.04%) | |
Dec 22, 2016 | 12.77 | 12.82 | 12.45 | 12.49 | 524,430 | -0.24(-1.89%) |
Dec 21, 2016 | 13.02 | 13.06 | 12.69 | 12.73 | 404,718 | -0.33(-2.53%) |
Dec 20, 2016 | 12.96 | 13.12 | 12.74 | 13.06 | 376,821 | +0.12(+0.93%) |
Dec 19, 2016 | 12.68 | 13.10 | 12.62 | 12.94 | 553,391 | +0.37(+2.94%) |
Dec 16, 2016 | 12.59 | 13.14 | 12.45 | 12.57 | 1,405,756 | +0.03(+0.24%) |
Dec 15, 2016 | 12.31 | 12.76 | 12.23 | 12.54 | 871,136 | +0.25(+2.03%) |
Dec 14, 2016 | 12.48 | 12.66 | 12.22 | 12.29 | 445,410 | -0.21(-1.68%) |
Dec 13, 2016 | 12.36 | 12.73 | 12.29 | 12.50 | 498,007 | +0.17(+1.38%) |
Dec 12, 2016 | 12.92 | 12.92 | 12.25 | 12.33 | 690,099 | -0.62(-4.79%) |
Dec 09, 2016 | 13.15 | 13.29 | 12.85 | 12.95 | 463,016 | -0.16(-1.22%) |
Dec 08, 2016 | 12.56 | 13.11 | 12.51 | 13.11 | 1,217,522 | +0.56(+4.46%) |
Dec 07, 2016 | 12.75 | 12.81 | 12.44 | 12.55 | 579,548 | +0.11(+0.88%) |
Dec 06, 2016 | 12.44 | 12.53 | 12.23 | 12.44 | 513,984 | +0.02(+0.16%) |
Dec 05, 2016 | 12.26 | 12.61 | 12.26 | 12.42 | 614,883 | +0.16(+1.31%) |
Dec 02, 2016 | 12.00 | 12.34 | 11.85 | 12.26 | 472,575 | +0.22(+1.83%) |
Dec 01, 2016 | 12.44 | 12.57 | 11.84 | 12.04 | 808,137 | -0.34(-2.75%) |
Nov 30, 2016 | 12.17 | 12.51 | 12.02 | 12.38 | 589,408 | +0.27(+2.23%) |
Nov 29, 2016 | 12.36 | 12.37 | 12.06 | 12.11 | 550,140 | -0.25(-2.02%) |
Nov 28, 2016 | 12.48 | 12.57 | 12.34 | 12.36 | 368,637 | -0.21(-1.67%) |
Nov 25, 2016 | 12.68 | 12.76 | 12.45 | 12.57 | 200,496 | -0.05(-0.40%) |
Nov 23, 2016 | 12.62 | 12.62 | 12.62 | 0 | -0.03(-0.24%) | |
Nov 22, 2016 | 12.77 | 12.85 | 12.56 | 12.65 | 926,014 | -0.11(-0.86%) |
Nov 21, 2016 | 12.70 | 12.98 | 12.60 | 12.76 | 896,597 | +0.08(+0.63%) |
Nov 18, 2016 | 12.65 | 12.69 | 12.38 | 12.68 | 688,479 | +0.05(+0.40%) |
Nov 17, 2016 | 12.50 | 13.07 | 12.48 | 12.63 | 1,213,875 | +0.17(+1.36%) |
Nov 16, 2016 | 12.00 | 12.49 | 11.92 | 12.46 | 856,962 | +0.36(+2.98%) |
Nov 15, 2016 | 11.85 | 12.44 | 11.77 | 12.10 | 1,150,348 | +0.34(+2.89%) |
Nov 14, 2016 | 12.00 | 12.00 | 11.61 | 11.76 | 759,015 | -0.19(-1.59%) |
Nov 11, 2016 | 11.27 | 11.97 | 11.16 | 11.95 | 1,258,636 | +0.67(+5.94%) |
Nov 10, 2016 | 11.22 | 11.64 | 11.04 | 11.28 | 1,146,729 | +0.22(+1.99%) |
Nov 09, 2016 | 10.37 | 11.23 | 10.37 | 11.06 | 1,029,372 | -0.07(-0.63%) |
Nov 08, 2016 | 10.87 | 11.24 | 10.77 | 11.13 | 925,925 | +0.16(+1.46%) |
Nov 07, 2016 | 10.81 | 11.21 | 10.78 | 10.97 | 1,293,916 | +0.42(+3.98%) |
Nov 04, 2016 | 10.90 | 11.12 | 10.37 | 10.55 | 3,670,093 | +1.29(+13.93%) |
Nov 03, 2016 | 9.530 | 9.550 | 9.160 | 9.260 | 745,243 | -0.26(-2.73%) |
Nov 02, 2016 | 9.750 | 9.760 | 9.420 | 9.520 | 456,011 | -0.22(-2.26%) |
Nov 01, 2016 | 9.700 | 9.895 | 9.650 | 9.740 | 917,798 | +0.09(+0.93%) |
Oct 31, 2016 | 9.580 | 9.775 | 9.550 | 9.650 | 283,877 | +0.06(+0.63%) |
Oct 28, 2016 | 9.890 | 10.05 | 9.560 | 9.590 | 310,143 | -0.32(-3.23%) |
Oct 27, 2016 | 10.11 | 10.23 | 9.780 | 9.910 | 453,774 | -0.16(-1.59%) |
Oct 26, 2016 | 10.35 | 10.39 | 9.850 | 10.07 | 643,540 | -0.36(-3.45%) |
Oct 25, 2016 | 10.45 | 10.70 | 10.41 | 10.43 | 644,543 | +0.00(+0.00%) |
Oct 24, 2016 | 10.08 | 10.55 | 9.970 | 10.43 | 1,943,145 | +0.62(+6.32%) |
Oct 21, 2016 | 9.450 | 9.840 | 9.450 | 9.810 | 269,028 | +0.25(+2.62%) |
Oct 20, 2016 | 9.480 | 9.610 | 9.390 | 9.560 | 231,723 | +0.01(+0.10%) |
Oct 19, 2016 | 9.470 | 9.570 | 9.400 | 9.550 | 300,170 | +0.14(+1.49%) |
Oct 18, 2016 | 9.450 | 9.670 | 9.320 | 9.410 | 521,351 | +0.11(+1.18%) |
Oct 17, 2016 | 9.090 | 9.310 | 9.040 | 9.300 | 447,410 | +0.18(+1.97%) |
Oct 14, 2016 | 9.180 | 9.350 | 8.693 | 9.120 | 182,749 | -0.03(-0.33%) |
Oct 13, 2016 | 9.100 | 9.230 | 8.910 | 9.150 | 306,188 | -0.02(-0.22%) |
Oct 12, 2016 | 9.140 | 9.280 | 9.060 | 9.170 | 281,648 | -0.01(-0.11%) |
Oct 11, 2016 | 9.280 | 9.360 | 9.015 | 9.180 | 481,887 | -0.19(-2.03%) |
Oct 10, 2016 | 9.230 | 9.460 | 9.230 | 9.370 | 172,122 | +0.08(+0.86%) |
Oct 07, 2016 | 9.540 | 9.540 | 8.720 | 9.290 | 834,502 | -0.21(-2.21%) |
Oct 06, 2016 | 9.500 | 9.530 | 9.320 | 9.500 | 487,088 | +0.00(+0.00%) |
Oct 05, 2016 | 9.630 | 9.650 | 9.420 | 9.500 | 429,215 | -0.06(-0.63%) |
Oct 04, 2016 | 9.510 | 9.630 | 9.420 | 9.560 | 550,841 | +0.03(+0.31%) |
Oct 03, 2016 | 9.330 | 9.645 | 9.220 | 9.530 | 473,724 | +0.09(+0.95%) |
Sep 30, 2016 | 9.380 | 9.490 | 9.140 | 9.440 | 772,447 | +0.10(+1.07%) |
Sep 29, 2016 | 9.290 | 9.430 | 9.160 | 9.340 | 705,903 | +0.07(+0.76%) |
Sep 28, 2016 | 9.080 | 9.300 | 9.000 | 9.270 | 488,723 | +0.23(+2.54%) |
Sep 27, 2016 | 8.820 | 9.200 | 8.600 | 9.040 | 459,903 | +0.17(+1.92%) |
Sep 26, 2016 | 8.970 | 8.970 | 8.780 | 8.870 | 331,567 | -0.12(-1.33%) |
Sep 23, 2016 | 8.950 | 9.090 | 8.650 | 8.990 | 355,525 | -0.04(-0.44%) |
Sep 22, 2016 | 8.920 | 9.060 | 8.895 | 9.030 | 387,293 | +0.21(+2.38%) |
Sep 21, 2016 | 8.750 | 8.930 | 8.630 | 8.820 | 401,368 | +0.12(+1.38%) |
Sep 20, 2016 | 8.810 | 8.810 | 8.620 | 8.700 | 529,477 | -0.10(-1.14%) |
Sep 19, 2016 | 8.420 | 8.860 | 8.420 | 8.800 | 1,466,060 | +0.41(+4.89%) |
Sep 16, 2016 | 8.450 | 8.510 | 8.310 | 8.390 | 1,783,873 | -0.09(-1.06%) |
Sep 15, 2016 | 8.470 | 8.510 | 8.300 | 8.480 | 505,761 | -0.02(-0.24%) |
Sep 14, 2016 | 8.470 | 8.560 | 8.430 | 8.500 | 566,008 | -0.01(-0.12%) |
Sep 13, 2016 | 8.520 | 8.530 | 8.330 | 8.510 | 942,698 | -0.10(-1.16%) |
Sep 12, 2016 | 8.420 | 8.650 | 8.090 | 8.610 | 2,015,927 | -0.22(-2.49%) |
Sep 09, 2016 | 9.190 | 9.190 | 8.830 | 8.830 | 748,156 | -0.42(-4.54%) |
Sep 08, 2016 | 9.370 | 9.400 | 9.220 | 9.250 | 542,409 | -0.11(-1.18%) |
Sep 07, 2016 | 9.530 | 9.680 | 9.260 | 9.360 | 774,402 | -0.12(-1.27%) |
Sep 06, 2016 | 9.740 | 9.820 | 9.450 | 9.480 | 932,546 | -0.19(-1.96%) |
Sep 02, 2016 | 9.870 | 9.670 | 9.670 | 9.670 | 584,300 | -0.16(-1.63%) |
Sep 01, 2016 | 9.650 | 9.920 | 9.650 | 9.830 | 939,917 | +0.18(+1.87%) |
Aug 31, 2016 | 9.680 | 9.970 | 9.490 | 9.650 | 982,850 | -0.02(-0.21%) |
Aug 30, 2016 | 10.17 | 10.17 | 9.650 | 9.670 | 1,082,055 | +0.17(+1.79%) |
Aug 29, 2016 | 9.260 | 9.725 | 9.240 | 9.500 | 953,169 | +0.23(+2.48%) |
Aug 26, 2016 | 9.600 | 9.860 | 9.200 | 9.270 | 1,540,895 | -0.33(-3.44%) |
Aug 25, 2016 | 10.40 | 10.51 | 9.550 | 9.600 | 2,057,619 | -1.02(-9.60%) |
Aug 24, 2016 | 10.83 | 10.84 | 10.55 | 10.62 | 480,049 | -0.21(-1.94%) |
Aug 23, 2016 | 10.57 | 10.85 | 10.45 | 10.83 | 560,943 | +0.22(+2.07%) |
Aug 22, 2016 | 10.77 | 10.77 | 10.35 | 10.61 | 608,703 | -0.16(-1.49%) |
Aug 19, 2016 | 10.69 | 10.89 | 10.55 | 10.77 | 488,547 | +0.07(+0.65%) |
Aug 18, 2016 | 10.87 | 11.00 | 10.60 | 10.70 | 676,828 | -0.11(-1.02%) |
Aug 17, 2016 | 10.86 | 10.91 | 10.58 | 10.81 | 483,588 | +0.00(+0.00%) |
Aug 16, 2016 | 10.78 | 10.96 | 10.59 | 10.81 | 900,714 | -0.04(-0.37%) |
Aug 15, 2016 | 10.75 | 11.00 | 10.50 | 10.85 | 588,483 | +0.13(+1.21%) |
Aug 12, 2016 | 10.81 | 10.87 | 10.60 | 10.72 | 589,891 | -0.13(-1.20%) |
Aug 11, 2016 | 10.95 | 11.13 | 10.66 | 10.85 | 667,209 | -0.07(-0.64%) |
Aug 10, 2016 | 10.86 | 11.00 | 10.62 | 10.92 | 931,410 | +0.07(+0.65%) |
Aug 09, 2016 | 10.73 | 11.13 | 10.68 | 10.85 | 1,411,342 | +0.17(+1.59%) |
Aug 08, 2016 | 10.41 | 10.95 | 10.28 | 10.68 | 1,023,627 | +0.45(+4.40%) |
Aug 05, 2016 | 10.00 | 10.42 | 9.950 | 10.23 | 1,916,378 | +0.30(+3.02%) |
Aug 04, 2016 | 9.300 | 10.00 | 9.300 | 9.930 | 1,199,745 | +0.65(+7.00%) |
Aug 03, 2016 | 9.150 | 9.380 | 9.010 | 9.280 | 314,810 | +0.19(+2.09%) |
Aug 02, 2016 | 9.750 | 9.790 | 9.070 | 9.090 | 622,855 | -0.67(-6.86%) |
Aug 01, 2016 | 9.450 | 9.790 | 9.320 | 9.760 | 843,721 | +0.39(+4.16%) |
Jul 29, 2016 | 9.080 | 9.440 | 8.850 | 9.370 | 484,825 | +0.22(+2.40%) |
Jul 28, 2016 | 9.250 | 9.410 | 9.020 | 9.150 | 466,796 | -0.07(-0.76%) |
Jul 27, 2016 | 9.450 | 9.620 | 9.190 | 9.220 | 701,946 | -0.23(-2.43%) |
Jul 26, 2016 | 9.320 | 9.450 | 9.260 | 9.450 | 247,319 | +0.18(+1.94%) |
Jul 25, 2016 | 8.910 | 9.450 | 8.910 | 9.270 | 715,371 | +0.28(+3.11%) |
Jul 22, 2016 | 8.860 | 9.020 | 8.790 | 8.990 | 207,906 | +0.11(+1.24%) |
Jul 21, 2016 | 8.840 | 9.110 | 8.840 | 8.880 | 367,381 | +0.06(+0.68%) |
Jul 20, 2016 | 8.580 | 8.985 | 8.311 | 8.820 | 408,646 | +0.20(+2.32%) |
Jul 19, 2016 | 8.680 | 8.840 | 8.600 | 8.620 | 262,260 | -0.04(-0.46%) |
Jul 18, 2016 | 8.500 | 8.710 | 8.470 | 8.660 | 603,842 | +0.26(+3.10%) |
Jul 15, 2016 | 8.660 | 8.660 | 8.250 | 8.400 | 999,405 | -0.17(-1.98%) |
Jul 14, 2016 | 8.750 | 8.814 | 8.520 | 8.570 | 355,552 | -0.05(-0.58%) |
Jul 13, 2016 | 9.120 | 9.160 | 8.550 | 8.620 | 730,632 | -0.46(-5.07%) |
Jul 12, 2016 | 8.970 | 9.250 | 8.970 | 9.080 | 536,760 | +0.16(+1.79%) |
Jul 11, 2016 | 8.690 | 9.000 | 8.690 | 8.920 | 313,807 | +0.20(+2.29%) |
Jul 08, 2016 | 8.000 | 8.760 | 8.070 | 8.720 | 982,402 | +0.65(+8.05%) |
Jul 07, 2016 | 7.990 | 8.140 | 7.920 | 8.070 | 477,442 | +0.19(+2.41%) |
Jul 05, 2016 | 7.850 | 7.950 | 7.630 | 7.880 | 401,996 | -0.09(-1.13%) |
Jul 01, 2016 | 7.810 | 7.970 | 7.970 | 7.970 | 775,400 | +0.12(+1.53%) |
Jun 30, 2016 | 7.870 | 7.938 | 7.660 | 7.850 | 431,769 | -0.02(-0.25%) |
Jun 29, 2016 | 7.540 | 7.980 | 7.450 | 7.870 | 331,687 | +0.41(+5.50%) |
Jun 28, 2016 | 7.410 | 7.700 | 7.370 | 7.460 | 667,240 | +0.14(+1.98%) |
Jun 27, 2016 | 7.680 | 7.730 | 7.200 | 7.315 | 903,730 | -0.51(-6.58%) |
Jun 24, 2016 | 7.530 | 7.840 | 7.060 | 7.830 | 1,164,630 | -0.04(-0.51%) |
Jun 23, 2016 | 7.480 | 7.880 | 7.425 | 7.870 | 608,425 | +0.49(+6.57%) |
Jun 22, 2016 | 7.380 | 7.600 | 7.326 | 7.385 | 296,246 | -0.04(-0.47%) |
Jun 21, 2016 | 7.360 | 7.460 | 7.270 | 7.420 | 339,048 | +0.07(+0.95%) |
Jun 20, 2016 | 7.170 | 7.440 | 7.100 | 7.350 | 411,003 | +0.24(+3.38%) |
Jun 17, 2016 | 6.990 | 7.190 | 6.905 | 7.110 | 890,450 | +0.14(+2.01%) |
Jun 16, 2016 | 6.910 | 6.980 | 6.580 | 6.970 | 612,222 | +0.00(+0.00%) |
Jun 15, 2016 | 6.710 | 7.115 | 6.640 | 6.970 | 539,832 | +0.27(+4.03%) |
Jun 14, 2016 | 6.590 | 6.790 | 6.590 | 6.700 | 403,660 | +0.11(+1.67%) |
Jun 13, 2016 | 6.550 | 6.860 | 6.550 | 6.590 | 407,839 | -0.03(-0.45%) |
Jun 10, 2016 | 6.930 | 6.930 | 6.600 | 6.620 | 537,140 | -0.40(-5.70%) |
Jun 09, 2016 | 7.190 | 7.190 | 6.950 | 7.020 | 388,936 | -0.23(-3.17%) |
Jun 08, 2016 | 7.380 | 7.470 | 7.230 | 7.250 | 378,028 | -0.11(-1.49%) |
Jun 07, 2016 | 7.440 | 7.490 | 7.300 | 7.360 | 300,883 | -0.03(-0.41%) |
Jun 06, 2016 | 7.100 | 7.475 | 7.100 | 7.390 | 470,603 | +0.28(+4.01%) |
Jun 03, 2016 | 7.260 | 7.307 | 6.870 | 7.105 | 394,943 | -0.15(-2.13%) |
Jun 02, 2016 | 7.180 | 7.350 | 7.160 | 7.260 | 410,104 | +0.06(+0.83%) |
Jun 01, 2016 | 7.570 | 7.590 | 7.140 | 7.200 | 1,063,684 | -0.39(-5.14%) |
May 31, 2016 | 7.450 | 7.770 | 7.450 | 7.590 | 451,966 | +0.16(+2.15%) |
May 27, 2016 | 7.190 | 7.430 | 7.430 | 7.430 | 462,900 | +0.23(+3.19%) |
May 26, 2016 | 7.260 | 7.265 | 7.090 | 7.200 | 222,369 | -0.06(-0.83%) |
May 25, 2016 | 7.190 | 7.320 | 7.010 | 7.260 | 541,870 | +0.13(+1.82%) |
May 24, 2016 | 7.080 | 7.290 | 6.980 | 7.130 | 612,333 | +0.16(+2.30%) |
May 23, 2016 | 7.170 | 7.590 | 6.950 | 6.970 | 1,099,049 | -0.24(-3.33%) |
May 20, 2016 | 6.680 | 7.220 | 6.680 | 7.210 | 559,091 | +0.52(+7.77%) |
May 19, 2016 | 6.650 | 6.840 | 6.560 | 6.690 | 673,515 | -0.03(-0.45%) |
May 18, 2016 | 6.670 | 6.790 | 6.603 | 6.720 | 655,843 | +0.01(+0.15%) |
May 17, 2016 | 6.460 | 6.720 | 6.460 | 6.710 | 965,290 | +0.24(+3.71%) |
May 16, 2016 | 6.380 | 6.470 | 6.300 | 6.470 | 475,854 | +0.15(+2.37%) |
May 13, 2016 | 6.180 | 6.330 | 6.130 | 6.320 | 482,784 | +0.12(+1.94%) |
May 12, 2016 | 6.270 | 6.380 | 6.090 | 6.200 | 618,658 | -0.04(-0.64%) |
May 11, 2016 | 6.470 | 6.615 | 6.220 | 6.240 | 701,546 | -0.24(-3.70%) |
May 10, 2016 | 5.920 | 6.500 | 5.890 | 6.480 | 1,058,425 | +0.62(+10.58%) |
May 09, 2016 | 5.990 | 5.990 | 5.710 | 5.860 | 828,860 | -0.13(-2.17%) |
May 06, 2016 | 6.280 | 6.550 | 5.770 | 5.990 | 1,231,578 | -0.27(-4.31%) |
May 05, 2016 | 6.500 | 6.500 | 6.090 | 6.260 | 1,078,342 | -0.16(-2.49%) |
May 04, 2016 | 6.120 | 6.630 | 6.070 | 6.420 | 1,038,923 | +0.28(+4.56%) |
May 03, 2016 | 6.370 | 6.559 | 6.030 | 6.140 | 654,928 | -0.28(-4.36%) |