Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.05 | 10.05 | 9.570 | 9.720 | 1,131,734 | -0.31(-3.09%) |
May 30, 2017 | 10.37 | 10.51 | 10.03 | 10.03 | 1,416,172 | -0.32(-3.09%) |
May 26, 2017 | 10.00 | 10.38 | 9.875 | 10.35 | 3,567,499 | +0.84(+8.83%) |
May 25, 2017 | 9.800 | 9.850 | 9.310 | 9.510 | 2,241,474 | -0.27(-2.76%) |
May 24, 2017 | 9.820 | 9.820 | 9.660 | 9.780 | 925,904 | -0.05(-0.51%) |
May 23, 2017 | 9.830 | 9.950 | 9.700 | 9.830 | 1,449,981 | +0.01(+0.10%) |
May 22, 2017 | 9.230 | 9.850 | 9.230 | 9.820 | 2,021,838 | +0.63(+6.86%) |
May 19, 2017 | 9.180 | 9.290 | 9.090 | 9.190 | 1,122,868 | +0.05(+0.55%) |
May 18, 2017 | 9.230 | 9.310 | 9.120 | 9.140 | 1,308,552 | -0.08(-0.87%) |
May 17, 2017 | 9.520 | 9.550 | 9.210 | 9.220 | 1,580,524 | -0.45(-4.65%) |
May 16, 2017 | 9.620 | 9.700 | 9.540 | 9.670 | 1,505,463 | +0.05(+0.52%) |
May 15, 2017 | 9.540 | 9.740 | 9.540 | 9.620 | 1,154,957 | +0.11(+1.16%) |
May 12, 2017 | 9.430 | 9.590 | 9.230 | 9.510 | 1,223,459 | +0.05(+0.53%) |
May 11, 2017 | 9.440 | 9.530 | 9.320 | 9.460 | 849,371 | -0.03(-0.32%) |
May 10, 2017 | 9.550 | 9.645 | 9.430 | 9.490 | 1,253,099 | -0.09(-0.94%) |
May 09, 2017 | 9.290 | 9.590 | 9.250 | 9.580 | 1,746,228 | +0.29(+3.12%) |
May 08, 2017 | 9.490 | 9.540 | 9.170 | 9.290 | 3,770,932 | -0.26(-2.72%) |
May 05, 2017 | 9.720 | 9.930 | 9.130 | 9.550 | 5,230,179 | -0.40(-4.02%) |
May 04, 2017 | 10.08 | 10.34 | 9.770 | 9.950 | 3,824,050 | -0.04(-0.40%) |
May 03, 2017 | 9.880 | 10.01 | 9.720 | 9.990 | 1,216,066 | +0.07(+0.71%) |
May 02, 2017 | 9.900 | 9.960 | 9.780 | 9.920 | 1,463,442 | +0.06(+0.61%) |
May 01, 2017 | 9.960 | 10.01 | 9.830 | 9.860 | 1,201,121 | -0.06(-0.60%) |
Apr 28, 2017 | 10.28 | 10.31 | 9.890 | 9.920 | 1,368,609 | -0.32(-3.13%) |
Apr 27, 2017 | 10.00 | 10.24 | 9.930 | 10.24 | 2,287,755 | +0.26(+2.61%) |
Apr 26, 2017 | 10.14 | 10.17 | 9.960 | 9.980 | 1,034,817 | -0.16(-1.58%) |
Apr 25, 2017 | 10.27 | 10.27 | 10.13 | 10.14 | 1,082,263 | -0.04(-0.39%) |
Apr 24, 2017 | 9.790 | 10.25 | 9.710 | 10.18 | 2,373,426 | +0.55(+5.71%) |
Apr 21, 2017 | 9.630 | 9.860 | 9.569 | 9.630 | 1,636,390 | -0.09(-0.93%) |
Apr 20, 2017 | 9.600 | 9.770 | 9.540 | 9.720 | 936,509 | +0.18(+1.89%) |
Apr 19, 2017 | 9.670 | 9.740 | 9.520 | 9.540 | 1,370,553 | -0.05(-0.52%) |
Apr 18, 2017 | 9.650 | 9.730 | 9.523 | 9.590 | 1,239,781 | -0.16(-1.64%) |
Apr 17, 2017 | 9.480 | 9.770 | 9.450 | 9.750 | 1,518,695 | +0.30(+3.17%) |
Apr 13, 2017 | 9.420 | 9.670 | 9.360 | 9.450 | 1,458,466 | +0.10(+1.07%) |
Apr 12, 2017 | 9.480 | 9.540 | 9.320 | 9.350 | 961,439 | -0.16(-1.68%) |
Apr 11, 2017 | 9.620 | 9.710 | 9.490 | 9.510 | 1,433,366 | -0.13(-1.35%) |
Apr 10, 2017 | 9.850 | 9.866 | 9.510 | 9.640 | 1,551,858 | -0.23(-2.33%) |
Apr 07, 2017 | 9.900 | 9.930 | 9.785 | 9.870 | 2,418,960 | -0.06(-0.60%) |
Apr 06, 2017 | 9.630 | 9.940 | 9.580 | 9.930 | 2,970,808 | +0.30(+3.12%) |
Apr 05, 2017 | 10.34 | 10.45 | 9.620 | 9.630 | 2,746,431 | -0.67(-6.50%) |
Apr 04, 2017 | 10.12 | 10.31 | 10.00 | 10.30 | 2,507,998 | +0.15(+1.48%) |
Apr 03, 2017 | 10.25 | 10.28 | 10.05 | 10.15 | 1,593,877 | -0.08(-0.78%) |
Mar 31, 2017 | 10.38 | 10.43 | 10.22 | 10.23 | 1,497,672 | -0.17(-1.63%) |
Mar 30, 2017 | 10.39 | 10.50 | 10.33 | 10.40 | 1,474,506 | -0.02(-0.19%) |
Mar 29, 2017 | 10.55 | 10.58 | 10.36 | 10.42 | 2,608,905 | -0.17(-1.61%) |
Mar 28, 2017 | 10.80 | 10.81 | 10.58 | 10.59 | 2,087,467 | -0.29(-2.67%) |
Mar 27, 2017 | 10.59 | 10.92 | 10.58 | 10.88 | 941,918 | +0.03(+0.28%) |
Mar 24, 2017 | 10.90 | 11.05 | 10.71 | 10.85 | 1,951,996 | -0.01(-0.09%) |
Mar 23, 2017 | 10.69 | 10.97 | 10.61 | 10.86 | 1,448,465 | +0.17(+1.59%) |
Mar 22, 2017 | 10.49 | 10.70 | 10.45 | 10.69 | 1,466,899 | +0.19(+1.81%) |
Mar 21, 2017 | 11.04 | 11.15 | 10.50 | 10.50 | 2,864,622 | -0.41(-3.76%) |
Mar 20, 2017 | 11.12 | 11.14 | 10.90 | 10.91 | 1,134,078 | -0.22(-1.98%) |
Mar 17, 2017 | 11.19 | 11.41 | 11.12 | 11.13 | 2,067,691 | -0.07(-0.62%) |
Mar 16, 2017 | 11.10 | 11.51 | 10.96 | 11.20 | 3,700,860 | +0.85(+8.21%) |
Mar 15, 2017 | 10.23 | 10.36 | 10.20 | 10.35 | 1,111,215 | +0.17(+1.67%) |
Mar 14, 2017 | 10.30 | 10.35 | 10.14 | 10.18 | 1,172,394 | -0.17(-1.64%) |
Mar 13, 2017 | 10.46 | 10.58 | 10.33 | 10.35 | 1,103,446 | -0.13(-1.24%) |
Mar 10, 2017 | 10.54 | 10.59 | 10.39 | 10.48 | 1,280,879 | -0.01(-0.10%) |
Mar 09, 2017 | 10.64 | 10.65 | 10.32 | 10.49 | 1,508,012 | -0.15(-1.41%) |
Mar 08, 2017 | 10.71 | 10.90 | 10.60 | 10.64 | 1,417,367 | -0.05(-0.47%) |
Mar 07, 2017 | 10.78 | 10.85 | 10.61 | 10.69 | 1,626,494 | -0.13(-1.20%) |
Mar 06, 2017 | 10.74 | 10.84 | 10.69 | 10.82 | 1,180,647 | -0.07(-0.64%) |
Mar 03, 2017 | 10.77 | 10.90 | 10.68 | 10.89 | 1,653,635 | +0.12(+1.11%) |
Mar 02, 2017 | 10.90 | 10.92 | 10.75 | 10.77 | 1,196,265 | -0.15(-1.37%) |
Mar 01, 2017 | 11.01 | 11.12 | 10.87 | 10.92 | 1,615,501 | +0.07(+0.65%) |
Feb 28, 2017 | 11.02 | 11.02 | 10.78 | 10.85 | 2,097,413 | -0.20(-1.81%) |
Feb 27, 2017 | 10.87 | 11.05 | 10.82 | 11.05 | 2,172,245 | +0.18(+1.66%) |
Feb 24, 2017 | 10.82 | 11.08 | 10.82 | 10.87 | 1,385,220 | -0.16(-1.45%) |
Feb 23, 2017 | 11.24 | 11.24 | 10.81 | 11.03 | 2,641,351 | -0.17(-1.52%) |
Feb 22, 2017 | 11.29 | 11.32 | 11.06 | 11.20 | 2,106,804 | -0.10(-0.88%) |
Feb 21, 2017 | 11.35 | 11.52 | 11.28 | 11.30 | 2,088,610 | -0.06(-0.53%) |
Feb 17, 2017 | 11.36 | 11.36 | 11.36 | 0 | -0.09(-0.79%) | |
Feb 16, 2017 | 11.45 | 11.91 | 11.31 | 11.45 | 4,309,645 | -0.30(-2.55%) |
Feb 15, 2017 | 12.30 | 12.30 | 11.73 | 11.75 | 3,924,000 | -0.58(-4.70%) |
Feb 14, 2017 | 11.98 | 12.38 | 11.87 | 12.33 | 5,204,814 | +0.23(+1.90%) |
Feb 13, 2017 | 11.94 | 12.50 | 11.55 | 12.10 | 6,173,442 | +0.14(+1.17%) |
Feb 10, 2017 | 10.99 | 12.30 | 10.93 | 11.96 | 16,639,335 | +2.56(+27.23%) |
Feb 09, 2017 | 9.140 | 9.460 | 9.140 | 9.400 | 5,212,231 | +0.22(+2.40%) |
Feb 08, 2017 | 9.240 | 9.250 | 9.040 | 9.180 | 2,527,329 | -0.12(-1.29%) |
Feb 07, 2017 | 9.360 | 9.500 | 9.250 | 9.300 | 3,176,012 | -0.04(-0.43%) |
Feb 06, 2017 | 9.290 | 9.400 | 9.110 | 9.340 | 2,677,191 | -0.03(-0.32%) |
Feb 03, 2017 | 9.120 | 9.395 | 9.030 | 9.370 | 3,043,922 | +0.36(+4.00%) |
Feb 02, 2017 | 9.000 | 9.030 | 8.845 | 9.010 | 2,158,613 | +0.00(+0.00%) |
Feb 01, 2017 | 9.050 | 9.130 | 8.820 | 9.010 | 1,996,327 | +0.00(+0.00%) |
Jan 31, 2017 | 8.810 | 9.010 | 8.696 | 9.010 | 1,939,668 | +0.15(+1.69%) |
Jan 30, 2017 | 8.820 | 8.890 | 8.720 | 8.860 | 1,583,945 | -0.03(-0.34%) |
Jan 27, 2017 | 8.710 | 8.910 | 8.610 | 8.890 | 1,694,365 | +0.21(+2.42%) |
Jan 26, 2017 | 8.910 | 8.930 | 8.640 | 8.680 | 1,064,198 | -0.21(-2.36%) |
Jan 25, 2017 | 8.900 | 9.020 | 8.880 | 8.890 | 1,567,884 | +0.07(+0.79%) |
Jan 24, 2017 | 8.540 | 8.850 | 8.540 | 8.820 | 1,540,976 | +0.30(+3.52%) |
Jan 23, 2017 | 8.570 | 8.590 | 8.430 | 8.520 | 777,153 | -0.08(-0.93%) |
Jan 20, 2017 | 8.570 | 8.690 | 8.560 | 8.600 | 969,656 | +0.06(+0.70%) |
Jan 19, 2017 | 8.420 | 8.650 | 8.381 | 8.540 | 1,155,813 | +0.11(+1.30%) |
Jan 18, 2017 | 8.500 | 8.500 | 8.350 | 8.430 | 1,066,483 | +0.00(+0.00%) |
Jan 17, 2017 | 8.650 | 8.650 | 8.400 | 8.430 | 1,152,067 | -0.30(-3.44%) |
Jan 13, 2017 | 8.730 | 8.730 | 8.730 | 0 | +0.03(+0.34%) | |
Jan 12, 2017 | 8.740 | 8.777 | 8.590 | 8.700 | 1,099,062 | -0.08(-0.91%) |
Jan 11, 2017 | 8.540 | 8.840 | 8.510 | 8.780 | 1,477,815 | +0.25(+2.93%) |
Jan 10, 2017 | 8.680 | 8.730 | 8.475 | 8.530 | 1,068,005 | -0.15(-1.73%) |
Jan 09, 2017 | 8.850 | 8.880 | 8.680 | 8.680 | 1,138,203 | -0.16(-1.81%) |
Jan 06, 2017 | 8.800 | 8.890 | 8.745 | 8.840 | 1,725,443 | +0.05(+0.57%) |
Jan 05, 2017 | 8.880 | 8.910 | 8.660 | 8.790 | 1,383,094 | -0.12(-1.35%) |
Jan 04, 2017 | 8.780 | 8.910 | 8.750 | 8.910 | 1,880,623 | +0.19(+2.18%) |
Jan 03, 2017 | 8.610 | 8.720 | 8.470 | 8.720 | 1,670,441 | +0.23(+2.71%) |
Dec 30, 2016 | 8.490 | 8.490 | 8.490 | 0 | -0.06(-0.70%) | |
Dec 29, 2016 | 8.490 | 8.600 | 8.420 | 8.550 | 1,118,541 | +0.09(+1.06%) |
Dec 28, 2016 | 8.580 | 8.620 | 8.440 | 8.460 | 1,093,754 | -0.06(-0.70%) |
Dec 27, 2016 | 8.440 | 8.600 | 8.420 | 8.520 | 1,466,358 | +0.07(+0.83%) |
Dec 23, 2016 | 8.450 | 8.450 | 8.450 | 0 | +0.03(+0.36%) | |
Dec 22, 2016 | 8.730 | 8.749 | 8.395 | 8.420 | 1,878,938 | -0.29(-3.33%) |
Dec 21, 2016 | 8.890 | 8.960 | 8.710 | 8.710 | 933,658 | -0.16(-1.80%) |
Dec 20, 2016 | 9.000 | 9.098 | 8.830 | 8.870 | 871,600 | -0.10(-1.11%) |
Dec 19, 2016 | 8.880 | 9.050 | 8.860 | 8.970 | 892,201 | +0.11(+1.24%) |
Dec 16, 2016 | 9.070 | 9.070 | 8.760 | 8.860 | 2,446,072 | -0.21(-2.32%) |
Dec 15, 2016 | 8.950 | 9.120 | 8.850 | 9.070 | 1,894,717 | +0.16(+1.80%) |
Dec 14, 2016 | 8.650 | 9.010 | 8.630 | 8.910 | 2,359,860 | +0.23(+2.65%) |
Dec 13, 2016 | 8.730 | 8.800 | 8.580 | 8.680 | 1,151,028 | +0.00(+0.00%) |
Dec 12, 2016 | 8.770 | 8.850 | 8.520 | 8.680 | 2,256,655 | -0.17(-1.92%) |
Dec 09, 2016 | 9.130 | 9.160 | 8.750 | 8.850 | 1,566,286 | -0.24(-2.64%) |
Dec 08, 2016 | 8.580 | 9.090 | 8.580 | 9.090 | 2,931,746 | +0.61(+7.19%) |
Dec 07, 2016 | 8.470 | 8.520 | 8.320 | 8.480 | 2,326,652 | +0.01(+0.12%) |
Dec 06, 2016 | 8.350 | 8.490 | 8.235 | 8.470 | 1,050,066 | +0.13(+1.56%) |
Dec 05, 2016 | 8.270 | 8.490 | 8.250 | 8.340 | 1,097,416 | +0.16(+1.96%) |
Dec 02, 2016 | 8.320 | 8.350 | 8.095 | 8.180 | 1,477,103 | -0.18(-2.15%) |
Dec 01, 2016 | 8.520 | 8.610 | 8.305 | 8.360 | 1,763,972 | -0.14(-1.65%) |
Nov 30, 2016 | 8.590 | 8.590 | 8.430 | 8.500 | 1,783,784 | +0.00(+0.00%) |
Nov 29, 2016 | 8.520 | 8.650 | 8.490 | 8.500 | 1,126,731 | -0.01(-0.12%) |
Nov 28, 2016 | 8.500 | 8.630 | 8.420 | 8.510 | 1,550,812 | -0.06(-0.70%) |
Nov 25, 2016 | 8.620 | 8.650 | 8.490 | 8.570 | 504,143 | -0.05(-0.58%) |
Nov 23, 2016 | 8.620 | 8.620 | 8.620 | 0 | +0.08(+0.94%) | |
Nov 22, 2016 | 8.390 | 8.590 | 8.300 | 8.540 | 1,814,741 | +0.17(+2.03%) |
Nov 21, 2016 | 8.250 | 8.370 | 8.170 | 8.370 | 1,618,799 | +0.16(+1.95%) |
Nov 18, 2016 | 8.280 | 8.310 | 8.150 | 8.210 | 2,243,849 | -0.02(-0.24%) |
Nov 17, 2016 | 8.620 | 8.620 | 8.220 | 8.230 | 2,056,165 | -0.43(-4.97%) |
Nov 16, 2016 | 8.610 | 8.710 | 8.510 | 8.660 | 1,146,561 | -0.03(-0.35%) |
Nov 15, 2016 | 8.590 | 8.770 | 8.490 | 8.690 | 1,162,263 | +0.10(+1.16%) |
Nov 14, 2016 | 8.590 | 8.680 | 8.485 | 8.590 | 1,455,151 | +0.08(+0.94%) |
Nov 11, 2016 | 8.310 | 8.580 | 8.210 | 8.510 | 2,395,035 | +0.18(+2.16%) |
Nov 10, 2016 | 8.330 | 8.510 | 8.210 | 8.330 | 1,808,668 | +0.18(+2.21%) |
Nov 09, 2016 | 7.750 | 8.225 | 7.602 | 8.150 | 2,636,730 | +0.25(+3.16%) |
Nov 08, 2016 | 7.700 | 8.190 | 7.610 | 7.900 | 2,212,428 | +0.19(+2.46%) |
Nov 07, 2016 | 7.490 | 7.790 | 7.370 | 7.710 | 1,476,575 | +0.39(+5.33%) |
Nov 04, 2016 | 7.330 | 7.400 | 7.230 | 7.320 | 2,511,525 | -0.02(-0.27%) |
Nov 03, 2016 | 7.450 | 7.470 | 7.335 | 7.340 | 1,904,445 | -0.07(-0.94%) |
Nov 02, 2016 | 7.540 | 7.780 | 7.380 | 7.410 | 3,111,526 | -0.18(-2.37%) |
Nov 01, 2016 | 7.870 | 7.890 | 7.510 | 7.590 | 2,995,153 | -0.21(-2.69%) |
Oct 31, 2016 | 7.950 | 8.040 | 7.700 | 7.800 | 2,657,355 | -0.13(-1.64%) |
Oct 28, 2016 | 7.910 | 8.170 | 7.840 | 7.930 | 3,210,193 | -0.00(-0.06%) |
Oct 27, 2016 | 7.990 | 8.600 | 7.820 | 7.935 | 10,066,984 | -1.30(-14.03%) |
Oct 26, 2016 | 8.780 | 9.250 | 8.763 | 9.230 | 4,266,471 | +0.45(+5.13%) |
Oct 25, 2016 | 8.960 | 8.960 | 8.690 | 8.780 | 1,428,431 | -0.10(-1.13%) |
Oct 24, 2016 | 8.890 | 9.030 | 8.805 | 8.880 | 1,907,353 | +0.08(+0.91%) |
Oct 21, 2016 | 8.760 | 8.860 | 8.670 | 8.800 | 1,305,545 | -0.09(-1.01%) |
Oct 20, 2016 | 8.910 | 9.025 | 8.820 | 8.890 | 1,257,357 | -0.02(-0.22%) |
Oct 19, 2016 | 8.800 | 8.970 | 8.720 | 8.910 | 1,200,148 | +0.13(+1.48%) |
Oct 18, 2016 | 8.750 | 8.860 | 8.660 | 8.780 | 1,404,450 | +0.16(+1.86%) |
Oct 17, 2016 | 8.820 | 8.890 | 8.620 | 8.620 | 1,581,972 | -0.22(-2.49%) |
Oct 14, 2016 | 8.890 | 8.990 | 8.780 | 8.840 | 1,286,769 | +0.03(+0.34%) |
Oct 13, 2016 | 8.800 | 8.880 | 8.640 | 8.810 | 1,642,273 | -0.08(-0.90%) |
Oct 12, 2016 | 9.010 | 9.084 | 8.710 | 8.890 | 1,608,562 | -0.16(-1.77%) |
Oct 11, 2016 | 9.340 | 9.470 | 9.040 | 9.050 | 1,578,113 | -0.39(-4.13%) |
Oct 10, 2016 | 9.480 | 9.580 | 9.445 | 9.440 | 864,871 | +0.02(+0.21%) |
Oct 07, 2016 | 9.570 | 9.620 | 9.310 | 9.420 | 1,693,998 | -0.15(-1.57%) |
Oct 06, 2016 | 9.540 | 9.620 | 9.370 | 9.570 | 1,691,318 | +0.08(+0.84%) |
Oct 05, 2016 | 9.150 | 9.575 | 9.050 | 9.490 | 2,486,341 | +0.41(+4.52%) |
Oct 04, 2016 | 8.950 | 9.170 | 8.950 | 9.080 | 2,535,243 | +0.12(+1.34%) |
Oct 03, 2016 | 8.950 | 9.090 | 8.920 | 8.960 | 1,429,968 | -0.07(-0.78%) |
Sep 30, 2016 | 8.820 | 9.080 | 8.760 | 9.030 | 1,627,232 | +0.16(+1.80%) |
Sep 29, 2016 | 9.130 | 9.200 | 8.860 | 8.870 | 1,716,676 | -0.23(-2.53%) |
Sep 28, 2016 | 8.990 | 9.210 | 8.960 | 9.100 | 1,808,962 | +0.14(+1.56%) |
Sep 27, 2016 | 8.660 | 8.960 | 8.660 | 8.960 | 935,669 | +0.25(+2.87%) |
Sep 26, 2016 | 8.790 | 8.890 | 8.690 | 8.710 | 1,121,384 | -0.14(-1.58%) |
Sep 23, 2016 | 8.830 | 8.960 | 8.820 | 8.850 | 1,151,827 | -0.07(-0.78%) |
Sep 22, 2016 | 8.810 | 8.930 | 8.730 | 8.920 | 1,921,890 | +0.22(+2.53%) |
Sep 21, 2016 | 8.530 | 8.700 | 8.493 | 8.700 | 1,625,416 | +0.22(+2.59%) |
Sep 20, 2016 | 8.600 | 8.620 | 8.440 | 8.480 | 1,370,340 | -0.05(-0.59%) |
Sep 19, 2016 | 8.520 | 8.625 | 8.475 | 8.530 | 1,464,685 | +0.04(+0.47%) |
Sep 16, 2016 | 8.450 | 8.510 | 8.345 | 8.490 | 2,358,904 | +0.02(+0.24%) |
Sep 15, 2016 | 8.440 | 8.575 | 8.405 | 8.470 | 2,108,630 | +0.07(+0.83%) |
Sep 14, 2016 | 8.530 | 8.605 | 8.340 | 8.400 | 2,932,161 | -0.09(-1.06%) |
Sep 13, 2016 | 8.480 | 8.690 | 8.410 | 8.490 | 2,828,045 | -0.11(-1.28%) |
Sep 12, 2016 | 8.550 | 8.630 | 8.370 | 8.600 | 1,870,816 | +0.00(+0.00%) |
Sep 09, 2016 | 8.680 | 8.870 | 8.500 | 8.600 | 2,854,456 | -0.13(-1.49%) |
Sep 08, 2016 | 8.790 | 8.840 | 8.670 | 8.730 | 2,738,177 | -0.06(-0.68%) |
Sep 07, 2016 | 8.920 | 8.970 | 8.750 | 8.790 | 2,095,046 | -0.13(-1.46%) |
Sep 06, 2016 | 8.780 | 9.070 | 8.770 | 8.920 | 2,245,437 | +0.07(+0.79%) |
Sep 02, 2016 | 8.880 | 8.850 | 8.850 | 8.850 | 1,406,600 | +0.05(+0.57%) |
Sep 01, 2016 | 8.560 | 8.810 | 8.535 | 8.800 | 1,835,064 | +0.22(+2.56%) |
Aug 31, 2016 | 8.610 | 8.770 | 8.525 | 8.580 | 1,776,499 | -0.07(-0.81%) |
Aug 30, 2016 | 8.600 | 8.790 | 8.580 | 8.650 | 1,648,257 | +0.08(+0.93%) |
Aug 29, 2016 | 8.680 | 8.680 | 8.540 | 8.570 | 2,604,133 | -0.06(-0.70%) |
Aug 26, 2016 | 8.590 | 8.700 | 8.530 | 8.630 | 2,318,084 | +0.02(+0.23%) |
Aug 25, 2016 | 8.490 | 8.655 | 8.260 | 8.610 | 3,835,578 | -0.26(-2.93%) |
Aug 24, 2016 | 9.050 | 9.180 | 8.860 | 8.870 | 2,712,161 | -0.15(-1.66%) |
Aug 23, 2016 | 9.120 | 9.220 | 8.960 | 9.020 | 4,842,969 | -0.07(-0.77%) |
Aug 22, 2016 | 8.900 | 9.125 | 8.900 | 9.090 | 2,759,567 | +0.05(+0.55%) |
Aug 19, 2016 | 8.950 | 9.100 | 8.900 | 9.040 | 3,371,768 | +0.09(+1.01%) |
Aug 18, 2016 | 9.100 | 9.125 | 8.865 | 8.950 | 4,676,728 | -0.14(-1.54%) |
Aug 17, 2016 | 9.260 | 9.290 | 9.010 | 9.090 | 3,294,090 | -0.21(-2.26%) |
Aug 16, 2016 | 9.230 | 9.570 | 9.180 | 9.300 | 2,723,359 | -0.05(-0.53%) |
Aug 15, 2016 | 9.160 | 9.460 | 9.040 | 9.350 | 2,409,112 | +0.29(+3.20%) |
Aug 12, 2016 | 9.040 | 9.160 | 8.930 | 9.060 | 2,272,261 | +0.00(+0.00%) |
Aug 11, 2016 | 9.250 | 9.270 | 9.020 | 9.060 | 1,790,024 | -0.12(-1.31%) |
Aug 10, 2016 | 9.470 | 9.470 | 9.120 | 9.180 | 2,356,916 | -0.23(-2.44%) |
Aug 09, 2016 | 9.260 | 9.430 | 9.240 | 9.410 | 1,800,415 | +0.12(+1.29%) |
Aug 08, 2016 | 9.400 | 9.495 | 9.250 | 9.290 | 2,068,684 | -0.07(-0.75%) |
Aug 05, 2016 | 9.200 | 9.410 | 9.040 | 9.360 | 2,603,578 | +0.34(+3.77%) |
Aug 04, 2016 | 8.940 | 9.020 | 8.920 | 9.020 | 3,979,679 | +0.12(+1.35%) |
Aug 03, 2016 | 8.590 | 8.980 | 8.590 | 8.900 | 6,695,942 | +0.28(+3.25%) |
Aug 02, 2016 | 8.540 | 8.850 | 8.480 | 8.620 | 4,917,652 | +0.00(+0.00%) |
Aug 01, 2016 | 8.800 | 8.800 | 8.450 | 8.620 | 5,905,264 | -0.14(-1.60%) |
Jul 29, 2016 | 8.360 | 8.810 | 8.280 | 8.760 | 10,599,269 | +0.45(+5.42%) |
Jul 28, 2016 | 8.400 | 8.640 | 8.200 | 8.310 | 21,149,436 | -4.20(-33.57%) |
Jul 27, 2016 | 12.80 | 13.24 | 12.30 | 12.51 | 5,621,600 | -0.21(-1.65%) |
Jul 26, 2016 | 12.52 | 12.74 | 12.46 | 12.72 | 2,904,232 | +0.20(+1.60%) |
Jul 25, 2016 | 12.39 | 12.69 | 12.23 | 12.52 | 3,104,295 | +0.41(+3.39%) |
Jul 22, 2016 | 12.08 | 12.21 | 11.98 | 12.11 | 1,494,607 | +0.01(+0.08%) |
Jul 21, 2016 | 12.13 | 12.31 | 12.04 | 12.10 | 2,940,714 | -0.03(-0.25%) |
Jul 20, 2016 | 12.00 | 12.24 | 11.82 | 12.13 | 3,048,941 | +0.26(+2.19%) |
Jul 19, 2016 | 12.20 | 12.37 | 11.86 | 11.87 | 2,710,827 | -0.52(-4.20%) |
Jul 18, 2016 | 12.16 | 12.41 | 12.08 | 12.39 | 2,530,776 | +0.29(+2.40%) |
Jul 15, 2016 | 12.12 | 12.26 | 11.92 | 12.10 | 2,791,200 | +0.26(+2.20%) |
Jul 14, 2016 | 11.98 | 12.03 | 11.81 | 11.84 | 1,649,325 | +0.10(+0.85%) |
Jul 13, 2016 | 11.87 | 11.97 | 11.64 | 11.74 | 1,600,977 | -0.03(-0.25%) |
Jul 12, 2016 | 11.62 | 11.92 | 11.58 | 11.77 | 2,029,239 | +0.32(+2.79%) |
Jul 11, 2016 | 11.43 | 11.54 | 11.41 | 11.45 | 1,352,156 | +0.13(+1.15%) |
Jul 08, 2016 | 10.87 | 11.35 | 10.76 | 11.32 | 1,781,983 | +0.56(+5.20%) |
Jul 07, 2016 | 10.89 | 10.99 | 10.63 | 10.76 | 1,597,220 | -0.06(-0.55%) |
Jul 05, 2016 | 11.01 | 11.07 | 10.80 | 10.82 | 914,148 | -0.30(-2.70%) |
Jul 01, 2016 | 11.29 | 11.12 | 11.12 | 11.12 | 2,026,300 | -0.16(-1.42%) |
Jun 30, 2016 | 10.89 | 11.29 | 10.77 | 11.28 | 2,657,238 | +0.37(+3.39%) |
Jun 29, 2016 | 10.51 | 10.96 | 10.46 | 10.91 | 3,957,983 | +0.54(+5.21%) |
Jun 28, 2016 | 10.43 | 10.55 | 10.18 | 10.37 | 2,903,898 | +0.19(+1.87%) |
Jun 27, 2016 | 10.86 | 10.90 | 10.11 | 10.18 | 3,694,367 | -0.78(-7.12%) |
Jun 24, 2016 | 11.47 | 11.63 | 10.95 | 10.96 | 5,078,926 | -1.17(-9.65%) |
Jun 23, 2016 | 11.71 | 12.13 | 11.67 | 12.13 | 3,328,641 | +0.58(+5.02%) |
Jun 22, 2016 | 11.50 | 11.70 | 11.43 | 11.55 | 2,356,183 | +0.10(+0.87%) |
Jun 21, 2016 | 11.64 | 11.64 | 11.15 | 11.45 | 4,150,031 | -0.22(-1.89%) |
Jun 20, 2016 | 12.18 | 12.21 | 11.65 | 11.67 | 4,027,823 | -0.48(-3.95%) |
Jun 17, 2016 | 12.42 | 12.50 | 12.10 | 12.15 | 2,607,363 | -0.25(-2.02%) |
Jun 16, 2016 | 12.33 | 12.48 | 12.15 | 12.40 | 1,609,497 | -0.06(-0.48%) |
Jun 15, 2016 | 12.49 | 12.62 | 12.42 | 12.46 | 1,784,805 | -0.02(-0.16%) |
Jun 14, 2016 | 12.46 | 12.53 | 12.30 | 12.48 | 1,539,359 | -0.01(-0.08%) |
Jun 13, 2016 | 12.64 | 12.75 | 12.47 | 12.49 | 1,683,135 | -0.20(-1.58%) |
Jun 10, 2016 | 12.87 | 12.88 | 12.62 | 12.69 | 1,972,190 | -0.31(-2.38%) |
Jun 09, 2016 | 13.09 | 13.17 | 12.93 | 13.00 | 2,327,130 | -0.15(-1.14%) |
Jun 08, 2016 | 13.29 | 13.33 | 13.13 | 13.15 | 3,275,934 | -0.11(-0.83%) |
Jun 07, 2016 | 13.34 | 13.34 | 13.12 | 13.26 | 3,043,542 | -0.03(-0.23%) |
Jun 06, 2016 | 13.46 | 13.46 | 13.27 | 13.29 | 1,885,630 | -0.18(-1.34%) |
Jun 03, 2016 | 13.46 | 13.53 | 13.27 | 13.47 | 2,651,339 | +0.11(+0.82%) |
Jun 02, 2016 | 13.63 | 13.81 | 13.19 | 13.36 | 2,832,335 | +0.15(+1.14%) |