Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.098 | 8.147 | 7.890 | 8.058 | 3,884,159 | +0.07(+0.87%) |
Apr 27, 2017 | 8.207 | 8.207 | 7.929 | 7.989 | 4,158,123 | -0.23(-2.77%) |
Apr 26, 2017 | 7.949 | 8.306 | 7.890 | 8.217 | 4,660,831 | +0.18(+2.22%) |
Apr 25, 2017 | 8.316 | 8.366 | 7.860 | 8.038 | 5,993,003 | -0.40(-4.70%) |
Apr 24, 2017 | 8.504 | 8.593 | 8.405 | 8.435 | 4,296,752 | -0.26(-2.96%) |
Apr 21, 2017 | 8.712 | 8.836 | 8.613 | 8.693 | 3,045,844 | -0.02(-0.23%) |
Apr 20, 2017 | 8.643 | 8.742 | 8.504 | 8.712 | 3,479,422 | +0.12(+1.38%) |
Apr 19, 2017 | 8.980 | 9.010 | 8.494 | 8.593 | 4,580,607 | -0.53(-5.76%) |
Apr 18, 2017 | 9.059 | 9.149 | 8.851 | 9.119 | 4,687,287 | -0.01(-0.11%) |
Apr 17, 2017 | 9.307 | 9.367 | 9.059 | 9.129 | 4,281,019 | -0.14(-1.50%) |
Apr 13, 2017 | 9.267 | 9.500 | 9.218 | 9.267 | 7,104,444 | +0.12(+1.30%) |
Apr 12, 2017 | 9.079 | 9.178 | 8.921 | 9.149 | 3,626,233 | +0.04(+0.44%) |
Apr 11, 2017 | 8.693 | 9.218 | 8.648 | 9.109 | 5,676,844 | +0.52(+6.00%) |
Apr 10, 2017 | 8.554 | 8.648 | 8.307 | 8.593 | 3,438,849 | -0.08(-0.91%) |
Apr 07, 2017 | 8.821 | 8.990 | 8.564 | 8.673 | 4,698,529 | +0.03(+0.34%) |
Apr 06, 2017 | 8.534 | 8.722 | 8.514 | 8.643 | 2,794,396 | +0.06(+0.69%) |
Apr 05, 2017 | 8.425 | 8.702 | 8.346 | 8.584 | 5,106,537 | +0.04(+0.46%) |
Apr 04, 2017 | 8.494 | 8.564 | 8.361 | 8.544 | 3,451,925 | +0.21(+2.50%) |
Apr 03, 2017 | 8.028 | 8.356 | 7.979 | 8.336 | 3,224,278 | +0.29(+3.57%) |
Mar 31, 2017 | 7.850 | 8.157 | 7.791 | 8.048 | 3,196,115 | +0.22(+2.78%) |
Mar 30, 2017 | 7.820 | 7.964 | 7.761 | 7.830 | 2,453,600 | -0.09(-1.13%) |
Mar 29, 2017 | 7.850 | 7.999 | 7.786 | 7.919 | 2,569,884 | +0.02(+0.25%) |
Mar 28, 2017 | 8.038 | 8.118 | 7.761 | 7.900 | 3,152,802 | -0.13(-1.60%) |
Mar 27, 2017 | 7.999 | 8.068 | 7.781 | 8.028 | 3,054,950 | +0.23(+2.92%) |
Mar 24, 2017 | 7.890 | 7.929 | 7.711 | 7.801 | 2,151,724 | -0.06(-0.76%) |
Mar 23, 2017 | 7.870 | 7.959 | 7.673 | 7.860 | 3,070,100 | +0.02(+0.25%) |
Mar 22, 2017 | 7.959 | 8.048 | 7.771 | 7.840 | 3,592,333 | -0.10(-1.25%) |
Mar 21, 2017 | 7.959 | 8.147 | 7.780 | 7.939 | 4,598,128 | +0.04(+0.50%) |
Mar 20, 2017 | 7.830 | 7.929 | 7.716 | 7.900 | 2,545,073 | +0.10(+1.27%) |
Mar 17, 2017 | 7.919 | 8.048 | 7.692 | 7.801 | 4,247,312 | -0.04(-0.51%) |
Mar 16, 2017 | 8.138 | 8.197 | 7.711 | 7.840 | 4,443,871 | -0.02(-0.25%) |
Mar 15, 2017 | 7.265 | 7.900 | 7.186 | 7.860 | 5,856,349 | +0.69(+9.68%) |
Mar 14, 2017 | 7.563 | 7.672 | 7.107 | 7.166 | 5,935,459 | -0.44(-5.74%) |
Mar 13, 2017 | 7.781 | 7.820 | 7.434 | 7.602 | 8,564,248 | -0.17(-2.17%) |
Mar 10, 2017 | 7.622 | 7.847 | 7.509 | 7.771 | 4,485,962 | +0.34(+4.53%) |
Mar 09, 2017 | 7.523 | 7.711 | 7.424 | 7.434 | 3,119,852 | -0.10(-1.32%) |
Mar 08, 2017 | 7.533 | 7.711 | 7.473 | 7.533 | 3,441,434 | -0.16(-2.06%) |
Mar 07, 2017 | 7.672 | 7.900 | 7.533 | 7.691 | 3,965,567 | -0.11(-1.40%) |
Mar 06, 2017 | 8.088 | 8.118 | 7.662 | 7.801 | 4,239,745 | -0.34(-4.14%) |
Mar 03, 2017 | 8.197 | 8.286 | 7.731 | 8.138 | 9,096,965 | -0.03(-0.36%) |
Mar 02, 2017 | 8.782 | 8.945 | 8.147 | 8.167 | 6,403,060 | -0.85(-9.45%) |
Mar 01, 2017 | 8.871 | 9.064 | 8.613 | 9.020 | 6,227,865 | +0.02(+0.22%) |
Feb 28, 2017 | 9.109 | 9.327 | 8.844 | 9.000 | 6,210,403 | +0.09(+1.00%) |
Feb 27, 2017 | 9.436 | 9.842 | 8.782 | 8.911 | 7,774,349 | -0.56(-5.96%) |
Feb 24, 2017 | 9.803 | 9.832 | 9.367 | 9.476 | 4,193,852 | -0.06(-0.62%) |
Feb 23, 2017 | 9.624 | 9.713 | 9.416 | 9.535 | 4,919,738 | +0.29(+3.11%) |
Feb 22, 2017 | 9.555 | 9.912 | 9.059 | 9.248 | 7,691,669 | -0.46(-4.70%) |
Feb 21, 2017 | 9.674 | 9.932 | 9.565 | 9.704 | 4,736,532 | -0.27(-2.68%) |
Feb 17, 2017 | 9.971 | 9.971 | 9.971 | 0 | -0.17(-1.66%) | |
Feb 16, 2017 | 10.13 | 10.26 | 10.00 | 10.14 | 4,460,357 | +0.21(+2.10%) |
Feb 15, 2017 | 10.04 | 10.16 | 9.842 | 9.932 | 5,585,168 | -0.39(-3.75%) |
Feb 14, 2017 | 10.52 | 10.54 | 10.10 | 10.32 | 3,988,327 | +0.08(+0.77%) |
Feb 13, 2017 | 10.33 | 10.45 | 10.21 | 10.24 | 3,364,195 | -0.27(-2.55%) |
Feb 10, 2017 | 10.02 | 10.57 | 9.951 | 10.51 | 4,445,707 | +0.40(+3.92%) |
Feb 09, 2017 | 10.64 | 10.68 | 10.07 | 10.11 | 5,696,447 | -0.53(-4.94%) |
Feb 08, 2017 | 10.67 | 10.78 | 10.47 | 10.64 | 4,117,770 | +0.16(+1.51%) |
Feb 07, 2017 | 10.48 | 10.82 | 10.32 | 10.48 | 6,210,881 | -0.12(-1.12%) |
Feb 06, 2017 | 10.06 | 10.63 | 9.922 | 10.60 | 5,754,333 | +0.72(+7.33%) |
Feb 03, 2017 | 9.704 | 10.04 | 9.664 | 9.872 | 3,748,414 | +0.14(+1.43%) |
Feb 02, 2017 | 9.892 | 9.951 | 9.604 | 9.733 | 5,127,871 | +0.10(+1.03%) |
Feb 01, 2017 | 9.357 | 9.763 | 9.307 | 9.634 | 5,406,073 | +0.12(+1.25%) |
Jan 31, 2017 | 9.297 | 9.555 | 9.258 | 9.515 | 5,556,233 | +0.51(+5.61%) |
Jan 30, 2017 | 9.188 | 9.277 | 8.950 | 9.010 | 3,167,932 | -0.12(-1.30%) |
Jan 27, 2017 | 8.871 | 9.198 | 8.831 | 9.129 | 3,311,645 | +0.29(+3.25%) |
Jan 26, 2017 | 8.742 | 8.950 | 8.703 | 8.841 | 3,206,156 | -0.19(-2.09%) |
Jan 25, 2017 | 8.881 | 9.069 | 8.762 | 9.030 | 4,981,772 | -0.08(-0.87%) |
Jan 24, 2017 | 9.307 | 9.574 | 9.030 | 9.109 | 5,272,922 | -0.23(-2.44%) |
Jan 23, 2017 | 9.188 | 9.377 | 9.049 | 9.337 | 4,040,895 | +0.31(+3.40%) |
Jan 20, 2017 | 8.970 | 9.218 | 8.831 | 9.030 | 4,076,070 | +0.09(+1.00%) |
Jan 19, 2017 | 8.821 | 9.129 | 8.737 | 8.940 | 4,303,276 | +0.00(+0.00%) |
Jan 18, 2017 | 9.367 | 9.456 | 8.802 | 8.940 | 6,507,053 | -0.47(-4.95%) |
Jan 17, 2017 | 9.486 | 9.515 | 9.198 | 9.406 | 5,766,625 | +0.31(+3.38%) |
Jan 13, 2017 | 9.099 | 9.099 | 9.099 | 0 | +0.39(+4.44%) | |
Jan 12, 2017 | 9.099 | 9.149 | 8.584 | 8.712 | 5,878,028 | -0.15(-1.68%) |
Jan 11, 2017 | 8.812 | 9.035 | 8.534 | 8.861 | 5,818,109 | -0.08(-0.89%) |
Jan 10, 2017 | 8.901 | 9.297 | 8.762 | 8.940 | 5,706,937 | +0.14(+1.58%) |
Jan 09, 2017 | 8.960 | 9.159 | 8.722 | 8.802 | 5,504,306 | +0.09(+1.02%) |
Jan 06, 2017 | 8.911 | 9.188 | 8.435 | 8.712 | 7,102,203 | -0.43(-4.66%) |
Jan 05, 2017 | 8.593 | 9.525 | 8.574 | 9.139 | 11,085,918 | +0.84(+10.16%) |
Jan 04, 2017 | 8.157 | 8.350 | 7.999 | 8.296 | 4,953,659 | +0.29(+3.59%) |
Jan 03, 2017 | 7.672 | 8.038 | 7.553 | 8.009 | 6,184,141 | +0.45(+5.90%) |
Dec 30, 2016 | 7.563 | 7.563 | 7.563 | 0 | -0.56(-6.95%) | |
Dec 29, 2016 | 7.503 | 8.147 | 7.488 | 8.128 | 6,327,131 | +0.76(+10.36%) |
Dec 28, 2016 | 7.335 | 7.444 | 7.136 | 7.364 | 3,817,496 | -0.01(-0.13%) |
Dec 27, 2016 | 7.018 | 7.384 | 6.998 | 7.374 | 4,781,981 | +0.56(+8.30%) |
Dec 23, 2016 | 6.809 | 6.809 | 6.809 | 0 | -0.02(-0.29%) | |
Dec 22, 2016 | 6.839 | 7.176 | 6.790 | 6.829 | 4,075,994 | -0.12(-1.71%) |
Dec 21, 2016 | 7.087 | 7.107 | 6.849 | 6.948 | 2,932,192 | -0.08(-1.13%) |
Dec 20, 2016 | 6.819 | 7.047 | 6.562 | 7.027 | 6,959,926 | +0.02(+0.28%) |
Dec 19, 2016 | 7.186 | 7.275 | 6.988 | 7.008 | 4,567,419 | -0.15(-2.08%) |
Dec 16, 2016 | 7.444 | 7.563 | 7.136 | 7.156 | 7,868,035 | -0.13(-1.77%) |
Dec 15, 2016 | 7.751 | 7.751 | 7.136 | 7.285 | 8,517,146 | -0.83(-10.26%) |
Dec 14, 2016 | 8.851 | 8.970 | 8.088 | 8.118 | 6,338,635 | -0.55(-6.29%) |
Dec 13, 2016 | 8.653 | 8.792 | 8.385 | 8.663 | 4,155,004 | +0.08(+0.92%) |
Dec 12, 2016 | 8.851 | 8.901 | 8.445 | 8.584 | 6,253,003 | -0.13(-1.48%) |
Dec 09, 2016 | 9.267 | 9.377 | 8.653 | 8.712 | 6,472,213 | -0.67(-7.18%) |
Dec 08, 2016 | 9.773 | 9.823 | 9.337 | 9.386 | 4,555,674 | -0.38(-3.86%) |
Dec 07, 2016 | 9.813 | 10.11 | 9.585 | 9.763 | 5,955,875 | +0.26(+2.71%) |
Dec 06, 2016 | 9.575 | 9.862 | 9.367 | 9.505 | 5,433,310 | -0.07(-0.72%) |
Dec 05, 2016 | 9.535 | 9.733 | 9.149 | 9.575 | 6,833,948 | -0.16(-1.63%) |
Dec 02, 2016 | 8.940 | 9.773 | 8.851 | 9.733 | 7,428,426 | +0.92(+10.46%) |
Dec 01, 2016 | 8.693 | 9.109 | 8.485 | 8.812 | 4,288,021 | +0.02(+0.23%) |
Nov 30, 2016 | 8.712 | 8.802 | 8.524 | 8.792 | 3,731,526 | -0.01(-0.11%) |
Nov 29, 2016 | 8.316 | 8.965 | 8.276 | 8.802 | 3,904,989 | +0.26(+3.02%) |
Nov 28, 2016 | 8.395 | 8.652 | 8.276 | 8.544 | 4,559,943 | +0.32(+3.86%) |
Nov 25, 2016 | 8.227 | 8.296 | 8.108 | 8.227 | 2,042,929 | +0.10(+1.22%) |
Nov 23, 2016 | 8.128 | 8.128 | 8.128 | 0 | -0.73(-8.28%) | |
Nov 22, 2016 | 8.752 | 8.901 | 8.514 | 8.861 | 4,018,745 | +0.20(+2.29%) |
Nov 21, 2016 | 8.593 | 8.811 | 8.484 | 8.663 | 4,467,354 | +0.23(+2.70%) |
Nov 18, 2016 | 8.465 | 8.693 | 8.256 | 8.435 | 5,340,050 | -0.19(-2.18%) |
Nov 17, 2016 | 8.792 | 9.089 | 8.465 | 8.623 | 7,547,009 | -0.10(-1.14%) |
Nov 16, 2016 | 8.871 | 8.921 | 8.574 | 8.722 | 4,861,343 | -0.21(-2.33%) |
Nov 15, 2016 | 8.385 | 8.969 | 8.197 | 8.930 | 7,127,366 | +0.64(+7.78%) |
Nov 14, 2016 | 7.801 | 8.643 | 7.682 | 8.286 | 6,241,337 | +0.34(+4.24%) |
Nov 11, 2016 | 8.613 | 8.722 | 7.731 | 7.949 | 12,118,522 | -0.79(-9.07%) |
Nov 10, 2016 | 9.158 | 9.277 | 8.673 | 8.742 | 9,862,758 | -0.56(-5.97%) |
Nov 09, 2016 | 9.000 | 9.634 | 8.881 | 9.297 | 14,993,708 | +1.23(+15.23%) |
Nov 08, 2016 | 8.028 | 8.316 | 7.830 | 8.068 | 5,906,187 | +0.08(+0.99%) |
Nov 07, 2016 | 8.028 | 8.147 | 7.781 | 7.989 | 6,175,301 | -0.36(-4.28%) |
Nov 04, 2016 | 8.623 | 8.742 | 8.088 | 8.346 | 7,108,192 | -0.28(-3.22%) |
Nov 03, 2016 | 8.524 | 8.821 | 8.385 | 8.623 | 6,384,665 | -0.04(-0.46%) |
Nov 02, 2016 | 8.930 | 9.476 | 8.574 | 8.663 | 11,224,513 | +0.12(+1.39%) |
Nov 01, 2016 | 8.316 | 8.821 | 8.296 | 8.544 | 7,376,893 | +0.56(+7.08%) |
Oct 31, 2016 | 7.761 | 8.014 | 7.612 | 7.979 | 3,876,451 | +0.27(+3.47%) |
Oct 28, 2016 | 7.682 | 7.919 | 7.582 | 7.711 | 4,298,163 | +0.03(+0.39%) |
Oct 27, 2016 | 7.979 | 7.999 | 7.652 | 7.682 | 3,592,969 | -0.24(-3.00%) |
Oct 26, 2016 | 8.256 | 8.291 | 7.801 | 7.919 | 4,562,867 | -0.31(-3.74%) |
Oct 25, 2016 | 8.078 | 8.445 | 8.078 | 8.227 | 3,870,163 | +0.28(+3.49%) |
Oct 24, 2016 | 8.316 | 8.366 | 7.791 | 7.949 | 4,392,396 | -0.22(-2.67%) |
Oct 21, 2016 | 8.247 | 8.326 | 8.068 | 8.167 | 3,163,980 | -0.12(-1.44%) |
Oct 20, 2016 | 8.613 | 8.633 | 8.197 | 8.286 | 5,095,370 | -0.15(-1.76%) |
Oct 19, 2016 | 8.415 | 8.613 | 8.237 | 8.435 | 6,588,676 | +0.28(+3.40%) |
Oct 18, 2016 | 7.949 | 8.227 | 7.820 | 8.157 | 6,508,934 | +0.38(+4.84%) |
Oct 17, 2016 | 7.860 | 7.919 | 7.721 | 7.781 | 3,205,220 | +0.00(+0.00%) |
Oct 14, 2016 | 7.929 | 8.053 | 7.701 | 7.781 | 4,746,800 | -0.17(-2.12%) |
Oct 13, 2016 | 7.860 | 8.237 | 7.751 | 7.949 | 5,289,097 | +0.12(+1.52%) |
Oct 12, 2016 | 7.632 | 8.028 | 7.602 | 7.830 | 5,476,050 | +0.14(+1.80%) |
Oct 11, 2016 | 8.207 | 8.207 | 7.691 | 7.691 | 6,204,696 | -0.44(-5.37%) |
Oct 10, 2016 | 8.266 | 8.385 | 8.118 | 8.128 | 4,031,780 | -0.03(-0.36%) |
Oct 07, 2016 | 8.465 | 8.633 | 7.890 | 8.157 | 9,441,650 | +0.09(+1.11%) |
Oct 06, 2016 | 8.197 | 8.438 | 8.019 | 8.068 | 11,530,325 | -0.51(-5.90%) |
Oct 05, 2016 | 8.861 | 9.059 | 8.257 | 8.574 | 10,609,137 | -0.29(-3.24%) |
Oct 04, 2016 | 9.386 | 9.446 | 8.782 | 8.861 | 7,689,137 | -1.02(-10.33%) |
Oct 03, 2016 | 10.19 | 10.36 | 9.733 | 9.882 | 4,957,017 | -0.33(-3.20%) |
Sep 30, 2016 | 10.92 | 10.93 | 10.17 | 10.21 | 4,040,823 | -0.18(-1.72%) |
Sep 29, 2016 | 10.61 | 10.68 | 10.24 | 10.39 | 4,394,020 | -0.32(-2.96%) |
Sep 28, 2016 | 10.40 | 10.92 | 10.24 | 10.70 | 4,586,832 | +0.32(+3.05%) |
Sep 27, 2016 | 10.66 | 10.67 | 10.17 | 10.39 | 5,824,598 | -0.36(-3.32%) |
Sep 26, 2016 | 11.23 | 11.52 | 10.72 | 10.74 | 5,104,144 | -0.41(-3.64%) |
Sep 23, 2016 | 11.68 | 11.76 | 11.05 | 11.15 | 5,479,658 | -0.70(-5.94%) |
Sep 22, 2016 | 12.89 | 12.99 | 11.67 | 11.85 | 8,364,369 | -0.69(-5.53%) |
Sep 21, 2016 | 11.82 | 12.63 | 11.79 | 12.55 | 7,914,183 | +1.07(+9.33%) |
Sep 20, 2016 | 11.50 | 11.50 | 11.29 | 11.48 | 3,915,649 | -0.01(-0.09%) |
Sep 19, 2016 | 11.61 | 11.82 | 11.40 | 11.49 | 4,493,457 | +0.26(+2.29%) |
Sep 16, 2016 | 11.35 | 11.58 | 11.15 | 11.23 | 27,372,672 | -0.33(-2.83%) |
Sep 15, 2016 | 11.68 | 11.82 | 11.22 | 11.56 | 6,041,032 | -0.15(-1.27%) |
Sep 14, 2016 | 11.80 | 12.12 | 11.56 | 11.71 | 5,706,335 | +0.00(+0.00%) |
Sep 13, 2016 | 12.06 | 12.24 | 11.44 | 11.71 | 7,373,865 | -0.47(-3.83%) |
Sep 12, 2016 | 11.69 | 12.41 | 11.53 | 12.17 | 10,876,210 | -0.03(-0.24%) |
Sep 09, 2016 | 12.92 | 13.00 | 12.01 | 12.20 | 8,019,881 | -1.05(-7.93%) |
Sep 08, 2016 | 13.26 | 13.64 | 13.11 | 13.25 | 6,417,125 | +0.02(+0.15%) |
Sep 07, 2016 | 13.18 | 13.28 | 12.84 | 13.23 | 7,420,924 | +0.03(+0.23%) |
Sep 06, 2016 | 12.77 | 13.35 | 12.64 | 13.20 | 8,876,536 | +0.94(+7.68%) |
Sep 02, 2016 | 11.99 | 12.26 | 12.26 | 12.26 | 9,715,759 | +0.57(+4.92%) |
Sep 01, 2016 | 11.44 | 11.81 | 10.99 | 11.69 | 18,193,398 | -0.23(-1.91%) |
Aug 31, 2016 | 12.05 | 12.28 | 11.82 | 11.91 | 6,293,034 | -0.34(-2.75%) |
Aug 30, 2016 | 13.03 | 13.08 | 12.05 | 12.25 | 6,801,011 | -0.93(-7.07%) |
Aug 29, 2016 | 12.90 | 13.38 | 12.75 | 13.18 | 4,631,199 | +0.11(+0.83%) |
Aug 26, 2016 | 13.75 | 14.05 | 12.80 | 13.07 | 11,581,535 | -0.30(-2.22%) |
Aug 25, 2016 | 12.94 | 13.53 | 12.77 | 13.37 | 7,301,826 | +0.37(+2.82%) |
Aug 24, 2016 | 14.00 | 14.00 | 12.74 | 13.00 | 9,090,361 | -1.23(-8.63%) |
Aug 23, 2016 | 14.77 | 14.86 | 14.20 | 14.23 | 5,142,972 | -0.27(-1.85%) |
Aug 22, 2016 | 14.09 | 14.56 | 13.82 | 14.50 | 8,377,327 | -0.49(-3.24%) |
Aug 19, 2016 | 15.58 | 15.60 | 14.92 | 14.99 | 7,711,719 | -1.21(-7.47%) |
Aug 18, 2016 | 16.52 | 16.62 | 16.02 | 16.20 | 4,984,325 | -0.11(-0.67%) |
Aug 17, 2016 | 16.59 | 16.62 | 15.82 | 16.30 | 8,393,141 | -0.57(-3.41%) |
Aug 16, 2016 | 17.42 | 17.59 | 16.79 | 16.88 | 5,921,610 | -0.46(-2.63%) |
Aug 15, 2016 | 17.97 | 18.02 | 17.22 | 17.34 | 6,443,798 | -0.60(-3.37%) |
Aug 12, 2016 | 18.54 | 18.63 | 17.72 | 17.94 | 4,885,180 | -0.23(-1.25%) |
Aug 11, 2016 | 18.04 | 18.70 | 17.89 | 18.17 | 6,521,807 | +0.08(+0.44%) |
Aug 10, 2016 | 18.81 | 18.98 | 17.80 | 18.09 | 7,026,824 | -0.17(-0.92%) |
Aug 09, 2016 | 18.22 | 18.62 | 18.07 | 18.26 | 5,489,631 | +0.26(+1.43%) |
Aug 08, 2016 | 17.61 | 18.40 | 17.57 | 18.00 | 4,907,440 | +0.33(+1.85%) |
Aug 05, 2016 | 17.48 | 17.96 | 17.16 | 17.67 | 5,114,794 | -0.47(-2.57%) |
Aug 04, 2016 | 18.01 | 18.28 | 17.86 | 18.14 | 3,301,328 | +0.10(+0.55%) |
Aug 03, 2016 | 17.81 | 18.11 | 17.29 | 18.04 | 3,985,068 | +0.16(+0.89%) |
Aug 02, 2016 | 18.07 | 18.52 | 17.71 | 17.88 | 5,474,333 | +0.16(+0.89%) |
Aug 01, 2016 | 17.61 | 17.81 | 17.21 | 17.72 | 4,628,760 | +0.54(+3.11%) |
Jul 29, 2016 | 16.66 | 17.32 | 16.46 | 17.19 | 5,687,335 | +0.79(+4.84%) |
Jul 28, 2016 | 16.57 | 16.78 | 15.98 | 16.39 | 5,447,875 | +0.01(+0.06%) |
Jul 27, 2016 | 15.76 | 16.63 | 15.29 | 16.38 | 6,218,621 | +0.87(+5.62%) |
Jul 26, 2016 | 15.08 | 15.70 | 15.03 | 15.51 | 5,210,545 | +0.71(+4.82%) |
Jul 25, 2016 | 15.14 | 15.14 | 14.35 | 14.80 | 5,553,898 | -0.65(-4.23%) |
Jul 22, 2016 | 15.46 | 15.68 | 15.17 | 15.45 | 3,758,167 | -0.30(-1.89%) |
Jul 21, 2016 | 15.07 | 15.93 | 14.82 | 15.75 | 6,486,141 | +0.80(+5.37%) |
Jul 20, 2016 | 15.82 | 15.89 | 14.88 | 14.95 | 6,964,664 | -1.58(-9.54%) |
Jul 19, 2016 | 16.48 | 16.89 | 16.41 | 16.52 | 3,493,952 | -0.16(-0.95%) |
Jul 18, 2016 | 16.41 | 16.70 | 16.28 | 16.68 | 4,133,989 | +0.06(+0.36%) |
Jul 15, 2016 | 16.53 | 16.95 | 16.43 | 16.62 | 4,289,282 | -0.17(-1.00%) |
Jul 14, 2016 | 16.30 | 16.96 | 16.08 | 16.79 | 7,305,554 | +0.03(+0.18%) |
Jul 13, 2016 | 15.74 | 17.09 | 15.67 | 16.76 | 7,930,358 | +1.49(+9.73%) |
Jul 12, 2016 | 16.26 | 16.39 | 15.22 | 15.27 | 7,184,266 | -1.03(-6.32%) |
Jul 11, 2016 | 15.59 | 16.66 | 15.53 | 16.30 | 8,439,823 | +0.48(+3.01%) |
Jul 08, 2016 | 14.55 | 15.89 | 14.72 | 15.83 | 7,981,928 | +1.11(+7.54%) |
Jul 07, 2016 | 14.95 | 14.99 | 14.43 | 14.72 | 4,722,205 | -0.47(-3.07%) |
Jul 06, 2016 | 14.98 | 15.25 | 14.82 | 15.18 | 7,002,239 | +0.38(+2.54%) |
Jul 05, 2016 | 14.60 | 14.92 | 14.27 | 14.81 | 5,620,953 | +0.14(+0.95%) |
Jul 01, 2016 | 13.88 | 14.67 | 14.67 | 14.67 | 6,876,800 | +1.21(+8.98%) |
Jun 30, 2016 | 13.18 | 13.49 | 12.91 | 13.46 | 5,255,034 | +0.46(+3.51%) |
Jun 29, 2016 | 12.89 | 13.28 | 12.65 | 13.00 | 6,766,430 | +0.53(+4.21%) |
Jun 28, 2016 | 12.16 | 12.71 | 12.09 | 12.48 | 4,398,116 | +0.13(+1.04%) |
Jun 27, 2016 | 12.91 | 13.13 | 11.97 | 12.35 | 7,302,460 | -0.60(-4.67%) |
Jun 24, 2016 | 13.15 | 13.21 | 12.64 | 12.95 | 7,191,486 | +0.66(+5.40%) |
Jun 23, 2016 | 12.24 | 12.45 | 12.04 | 12.29 | 2,975,349 | -0.06(-0.48%) |
Jun 22, 2016 | 12.32 | 12.43 | 11.90 | 12.35 | 5,253,045 | +0.03(+0.24%) |
Jun 21, 2016 | 12.28 | 12.46 | 12.15 | 12.32 | 3,502,933 | -0.31(-2.43%) |
Jun 20, 2016 | 11.87 | 12.75 | 11.77 | 12.63 | 5,413,642 | +0.49(+4.00%) |
Jun 17, 2016 | 12.63 | 12.68 | 11.90 | 12.14 | 22,362,534 | -0.18(-1.45%) |
Jun 16, 2016 | 13.33 | 13.45 | 12.08 | 12.32 | 7,772,531 | -0.47(-3.64%) |
Jun 15, 2016 | 12.17 | 12.93 | 12.06 | 12.79 | 5,461,639 | +0.63(+5.22%) |
Jun 14, 2016 | 12.44 | 12.54 | 11.84 | 12.15 | 4,618,645 | -0.33(-2.62%) |
Jun 13, 2016 | 12.60 | 12.74 | 12.19 | 12.48 | 4,630,311 | +0.13(+1.04%) |
Jun 10, 2016 | 12.76 | 13.20 | 12.23 | 12.35 | 5,837,334 | -0.40(-3.11%) |
Jun 09, 2016 | 12.33 | 12.83 | 12.04 | 12.75 | 5,543,962 | +0.46(+3.71%) |
Jun 08, 2016 | 12.25 | 12.71 | 12.13 | 12.29 | 5,996,338 | +0.80(+6.99%) |
Jun 07, 2016 | 11.51 | 11.73 | 11.33 | 11.49 | 3,393,335 | -0.27(-2.28%) |
Jun 06, 2016 | 11.69 | 11.89 | 11.36 | 11.76 | 5,569,724 | +0.10(+0.85%) |
Jun 03, 2016 | 11.09 | 11.69 | 11.03 | 11.66 | 7,171,130 | +1.29(+12.43%) |
Jun 02, 2016 | 10.16 | 10.54 | 10.03 | 10.37 | 3,719,728 | +0.14(+1.36%) |
Jun 01, 2016 | 10.41 | 10.53 | 9.991 | 10.23 | 3,623,059 | -0.10(-0.96%) |
May 31, 2016 | 10.01 | 10.61 | 10.00 | 10.33 | 5,015,439 | +0.07(+0.68%) |
May 27, 2016 | 10.68 | 10.26 | 10.26 | 10.26 | 4,623,410 | -0.56(-5.13%) |
May 26, 2016 | 11.32 | 11.38 | 10.64 | 10.81 | 4,613,364 | -0.11(-1.00%) |
May 25, 2016 | 10.31 | 10.97 | 9.981 | 10.92 | 6,644,311 | +0.53(+5.05%) |
May 24, 2016 | 10.93 | 11.15 | 10.31 | 10.40 | 6,242,630 | -0.91(-8.06%) |
May 23, 2016 | 11.08 | 11.58 | 10.81 | 11.31 | 3,971,041 | -0.06(-0.52%) |
May 20, 2016 | 11.51 | 11.67 | 10.80 | 11.37 | 5,448,732 | -0.01(-0.09%) |
May 19, 2016 | 10.61 | 11.55 | 10.23 | 11.38 | 8,455,945 | +0.29(+2.59%) |
May 18, 2016 | 11.70 | 11.98 | 11.02 | 11.09 | 7,944,013 | -0.88(-7.37%) |
May 17, 2016 | 11.48 | 12.12 | 11.16 | 11.97 | 10,054,716 | +0.84(+7.57%) |
May 16, 2016 | 10.79 | 11.34 | 10.78 | 11.13 | 6,072,190 | +0.53(+4.95%) |
May 13, 2016 | 10.60 | 10.74 | 10.37 | 10.61 | 4,854,520 | -0.08(-0.74%) |
May 12, 2016 | 10.37 | 10.79 | 10.28 | 10.68 | 6,386,344 | +0.31(+2.96%) |
May 11, 2016 | 10.24 | 10.76 | 10.01 | 10.38 | 7,533,730 | +0.58(+5.97%) |
May 10, 2016 | 9.337 | 9.842 | 9.287 | 9.793 | 3,634,207 | +0.48(+5.11%) |
May 09, 2016 | 9.723 | 9.753 | 9.208 | 9.317 | 5,000,959 | -0.95(-9.27%) |
May 06, 2016 | 9.912 | 10.42 | 9.832 | 10.27 | 6,771,558 | +0.55(+5.61%) |
May 05, 2016 | 9.535 | 9.793 | 9.476 | 9.723 | 3,748,422 | +0.39(+4.14%) |
May 04, 2016 | 9.595 | 9.981 | 9.307 | 9.337 | 5,168,145 | -0.48(-4.85%) |
May 03, 2016 | 9.971 | 10.13 | 9.614 | 9.813 | 5,134,669 | -0.20(-1.98%) |