Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.40 | 32.64 | 29.84 | 31.25 | 6,066,105 | -1.09(-3.38%) |
May 30, 2017 | 33.15 | 33.18 | 32.30 | 32.34 | 1,686,660 | -0.88(-2.66%) |
May 26, 2017 | 33.06 | 33.39 | 32.72 | 33.22 | 1,407,924 | +0.16(+0.50%) |
May 25, 2017 | 32.90 | 33.60 | 32.54 | 33.06 | 2,604,895 | +0.31(+0.95%) |
May 24, 2017 | 33.80 | 34.05 | 32.22 | 32.75 | 3,813,216 | -0.98(-2.90%) |
May 23, 2017 | 34.26 | 34.26 | 33.35 | 33.72 | 2,999,811 | -0.43(-1.26%) |
May 22, 2017 | 35.36 | 35.53 | 33.58 | 34.15 | 3,693,489 | -0.10(-0.30%) |
May 19, 2017 | 33.65 | 34.71 | 33.62 | 34.26 | 2,816,768 | +0.85(+2.55%) |
May 18, 2017 | 33.40 | 34.17 | 32.67 | 33.40 | 2,884,056 | -0.22(-0.65%) |
May 17, 2017 | 35.46 | 34.97 | 33.23 | 33.62 | 4,139,284 | -1.84(-5.18%) |
May 16, 2017 | 35.52 | 35.96 | 35.38 | 35.46 | 3,545,443 | +0.09(+0.24%) |
May 15, 2017 | 34.53 | 35.91 | 34.42 | 35.37 | 6,590,748 | +1.16(+3.38%) |
May 12, 2017 | 33.87 | 34.67 | 33.08 | 34.22 | 4,922,243 | +1.51(+4.63%) |
May 11, 2017 | 33.16 | 33.18 | 32.06 | 32.70 | 2,433,763 | -0.32(-0.97%) |
May 10, 2017 | 31.90 | 33.41 | 31.67 | 33.02 | 3,338,077 | +1.23(+3.86%) |
May 09, 2017 | 31.47 | 32.01 | 31.37 | 31.80 | 1,859,164 | +0.36(+1.14%) |
May 08, 2017 | 32.24 | 32.48 | 31.23 | 31.44 | 2,589,043 | -0.77(-2.38%) |
May 05, 2017 | 31.29 | 32.21 | 31.02 | 32.20 | 2,723,785 | +1.05(+3.36%) |
May 04, 2017 | 30.49 | 31.52 | 29.98 | 31.16 | 3,084,138 | +0.68(+2.23%) |
May 03, 2017 | 30.98 | 31.19 | 30.43 | 30.48 | 3,806,247 | -0.66(-2.11%) |
May 02, 2017 | 32.68 | 33.29 | 29.88 | 31.13 | 6,443,577 | -0.66(-2.09%) |
May 01, 2017 | 31.65 | 31.98 | 31.24 | 31.80 | 3,159,819 | +0.34(+1.07%) |
Apr 28, 2017 | 31.55 | 31.77 | 31.25 | 31.46 | 2,522,056 | +0.09(+0.30%) |
Apr 27, 2017 | 31.02 | 31.48 | 30.74 | 31.37 | 4,791,132 | -0.07(-0.22%) |
Apr 26, 2017 | 31.16 | 31.83 | 31.02 | 31.44 | 2,604,541 | +0.28(+0.90%) |
Apr 25, 2017 | 31.10 | 31.42 | 30.70 | 31.16 | 3,368,392 | +0.53(+1.73%) |
Apr 24, 2017 | 29.91 | 30.80 | 29.77 | 30.63 | 3,770,296 | +1.32(+4.50%) |
Apr 21, 2017 | 29.13 | 29.42 | 28.63 | 29.31 | 3,080,640 | +0.34(+1.19%) |
Apr 20, 2017 | 28.17 | 29.29 | 28.17 | 28.96 | 2,513,877 | +1.20(+4.33%) |
Apr 19, 2017 | 28.05 | 28.45 | 27.66 | 27.76 | 3,855,991 | -0.17(-0.62%) |
Apr 18, 2017 | 27.53 | 28.33 | 27.34 | 27.93 | 2,717,738 | +0.15(+0.53%) |
Apr 17, 2017 | 27.41 | 27.80 | 27.10 | 27.78 | 2,406,045 | +0.36(+1.31%) |
Apr 13, 2017 | 27.90 | 28.73 | 27.31 | 27.42 | 2,940,243 | -0.67(-2.39%) |
Apr 12, 2017 | 29.27 | 29.32 | 28.02 | 28.10 | 2,509,366 | -1.23(-4.18%) |
Apr 11, 2017 | 29.41 | 29.42 | 28.43 | 29.32 | 1,988,620 | +0.08(+0.27%) |
Apr 10, 2017 | 29.59 | 29.70 | 28.97 | 29.24 | 1,561,569 | -0.23(-0.77%) |
Apr 07, 2017 | 29.21 | 29.79 | 29.13 | 29.47 | 2,009,332 | +0.02(+0.05%) |
Apr 06, 2017 | 29.19 | 29.72 | 28.72 | 29.45 | 2,138,668 | +0.16(+0.56%) |
Apr 05, 2017 | 30.06 | 30.45 | 29.06 | 29.29 | 2,760,153 | -0.53(-1.78%) |
Apr 04, 2017 | 29.66 | 30.13 | 29.32 | 29.82 | 2,811,466 | +0.01(+0.03%) |
Apr 03, 2017 | 30.21 | 30.32 | 28.97 | 29.81 | 3,854,695 | -0.25(-0.83%) |
Mar 31, 2017 | 29.80 | 30.47 | 29.59 | 30.06 | 4,835,213 | +0.27(+0.89%) |
Mar 30, 2017 | 29.20 | 30.17 | 28.87 | 29.80 | 4,059,221 | +0.55(+1.90%) |
Mar 29, 2017 | 29.31 | 29.59 | 28.72 | 29.24 | 4,595,218 | +0.91(+3.22%) |
Mar 28, 2017 | 27.15 | 28.80 | 27.03 | 28.33 | 6,848,049 | +1.48(+5.50%) |
Mar 27, 2017 | 26.30 | 26.99 | 25.74 | 26.85 | 2,223,965 | +0.19(+0.70%) |
Mar 24, 2017 | 27.03 | 27.33 | 26.28 | 26.67 | 2,170,213 | -0.28(-1.04%) |
Mar 23, 2017 | 26.22 | 27.24 | 25.96 | 26.95 | 2,058,950 | +0.55(+2.10%) |
Mar 22, 2017 | 25.58 | 26.42 | 25.23 | 26.39 | 2,487,389 | +0.81(+3.17%) |
Mar 21, 2017 | 27.19 | 27.32 | 25.51 | 25.58 | 3,269,078 | -1.50(-5.54%) |
Mar 20, 2017 | 27.09 | 27.33 | 26.74 | 27.08 | 1,760,126 | -0.05(-0.20%) |
Mar 17, 2017 | 27.24 | 27.64 | 26.96 | 27.13 | 4,602,007 | +0.09(+0.32%) |
Mar 16, 2017 | 27.66 | 27.85 | 26.83 | 27.05 | 1,896,090 | -0.42(-1.54%) |
Mar 15, 2017 | 26.46 | 27.50 | 26.39 | 27.47 | 2,425,884 | +1.23(+4.67%) |
Mar 14, 2017 | 26.11 | 26.42 | 25.89 | 26.24 | 1,786,783 | -0.15(-0.56%) |
Mar 13, 2017 | 26.47 | 25.81 | 26.39 | 1,747,383 | +0.65(+2.52%) | |
Mar 10, 2017 | 25.84 | 26.22 | 25.33 | 25.74 | 1,801,527 | +0.00(+0.00%) |
Mar 09, 2017 | 25.77 | 26.02 | 25.46 | 25.74 | 1,932,944 | -0.13(-0.51%) |
Mar 08, 2017 | 26.39 | 26.45 | 25.75 | 25.88 | 2,320,396 | -0.37(-1.43%) |
Mar 07, 2017 | 26.36 | 26.96 | 26.20 | 26.25 | 2,077,472 | -0.02(-0.06%) |
Mar 06, 2017 | 26.23 | 26.54 | 25.77 | 26.27 | 2,842,193 | -0.32(-1.20%) |
Mar 03, 2017 | 26.08 | 26.77 | 25.97 | 26.59 | 2,610,814 | +0.44(+1.67%) |
Mar 02, 2017 | 27.11 | 27.33 | 26.09 | 26.15 | 2,163,399 | -0.96(-3.54%) |
Mar 01, 2017 | 26.91 | 27.69 | 26.75 | 27.11 | 3,594,806 | +0.83(+3.15%) |
Feb 28, 2017 | 26.09 | 26.72 | 25.96 | 26.28 | 2,698,723 | -0.11(-0.41%) |
Feb 27, 2017 | 26.55 | 27.10 | 26.12 | 26.39 | 3,898,554 | -0.22(-0.82%) |
Feb 24, 2017 | 26.28 | 26.78 | 25.06 | 26.61 | 2,624,836 | +0.01(+0.03%) |
Feb 23, 2017 | 27.60 | 27.80 | 26.37 | 26.60 | 2,716,188 | -0.77(-2.80%) |
Feb 22, 2017 | 27.70 | 27.88 | 27.28 | 27.37 | 3,288,305 | -0.41(-1.46%) |
Feb 21, 2017 | 26.01 | 27.92 | 26.01 | 27.77 | 6,649,097 | +1.98(+7.68%) |
Feb 17, 2017 | 25.79 | 25.79 | 25.79 | 0 | +0.90(+3.64%) | |
Feb 16, 2017 | 24.92 | 25.75 | 24.56 | 24.89 | 4,955,606 | -0.61(-2.39%) |
Feb 15, 2017 | 25.32 | 25.62 | 25.07 | 25.50 | 5,309,666 | +0.48(+1.90%) |
Feb 14, 2017 | 24.97 | 25.24 | 24.65 | 25.02 | 4,197,947 | -0.05(-0.22%) |
Feb 13, 2017 | 24.67 | 25.57 | 24.50 | 25.08 | 13,390,160 | +3.13(+14.26%) |
Feb 10, 2017 | 21.74 | 22.11 | 21.49 | 21.95 | 1,982,753 | +0.42(+1.96%) |
Feb 09, 2017 | 21.21 | 21.70 | 21.14 | 21.53 | 2,060,989 | +0.30(+1.40%) |
Feb 08, 2017 | 21.21 | 21.26 | 20.54 | 21.23 | 2,175,836 | -0.10(-0.48%) |
Feb 07, 2017 | 21.73 | 22.14 | 21.25 | 21.33 | 3,302,375 | -0.38(-1.76%) |
Feb 06, 2017 | 21.31 | 21.73 | 21.08 | 21.71 | 2,479,021 | +0.16(+0.76%) |
Feb 03, 2017 | 21.04 | 21.60 | 20.99 | 21.55 | 2,995,083 | +0.59(+2.79%) |
Feb 02, 2017 | 20.85 | 21.03 | 20.57 | 20.96 | 1,891,756 | +0.05(+0.26%) |
Feb 01, 2017 | 20.75 | 21.19 | 20.43 | 20.91 | 3,050,965 | +0.30(+1.44%) |
Jan 31, 2017 | 19.50 | 20.87 | 19.34 | 20.61 | 5,204,228 | +1.05(+5.34%) |
Jan 30, 2017 | 19.62 | 19.70 | 19.01 | 19.57 | 2,154,421 | -0.24(-1.22%) |
Jan 27, 2017 | 19.87 | 19.92 | 19.47 | 19.81 | 1,736,145 | -0.16(-0.78%) |
Jan 26, 2017 | 19.91 | 20.09 | 19.60 | 19.97 | 3,087,715 | +0.02(+0.08%) |
Jan 25, 2017 | 20.09 | 20.28 | 19.68 | 19.95 | 2,548,258 | +0.06(+0.31%) |
Jan 24, 2017 | 19.40 | 20.21 | 19.37 | 19.89 | 5,783,161 | +0.68(+3.53%) |
Jan 23, 2017 | 19.19 | 19.63 | 19.01 | 19.21 | 2,514,847 | -0.29(-1.48%) |
Jan 20, 2017 | 18.96 | 19.50 | 18.86 | 19.50 | 3,475,948 | +0.57(+3.01%) |
Jan 19, 2017 | 19.44 | 19.68 | 18.66 | 18.93 | 3,841,490 | -0.59(-3.04%) |
Jan 18, 2017 | 19.19 | 19.61 | 19.06 | 19.52 | 3,305,965 | +0.42(+2.21%) |
Jan 17, 2017 | 19.41 | 19.41 | 18.88 | 19.10 | 3,643,553 | -0.32(-1.65%) |
Jan 13, 2017 | 19.42 | 19.42 | 19.42 | 0 | +0.41(+2.18%) | |
Jan 12, 2017 | 19.18 | 19.19 | 18.25 | 19.01 | 2,758,994 | -0.18(-0.94%) |
Jan 11, 2017 | 18.29 | 19.20 | 18.27 | 19.18 | 4,496,466 | +0.97(+5.31%) |
Jan 10, 2017 | 17.32 | 18.23 | 17.32 | 18.22 | 4,098,826 | +0.83(+4.80%) |
Jan 09, 2017 | 16.72 | 17.52 | 16.56 | 17.38 | 4,949,627 | +0.58(+3.44%) |
Jan 06, 2017 | 17.23 | 17.34 | 16.58 | 16.81 | 3,900,657 | -0.27(-1.55%) |
Jan 05, 2017 | 17.17 | 17.63 | 16.24 | 17.07 | 10,525,445 | -0.26(-1.49%) |
Jan 04, 2017 | 16.93 | 17.90 | 16.91 | 17.33 | 44,597,168 | +0.77(+4.67%) |
Jan 03, 2017 | 16.84 | 17.30 | 16.20 | 16.56 | 6,165,040 | -0.68(-3.94%) |
Dec 30, 2016 | 17.23 | 17.23 | 17.23 | 0 | -0.20(-1.16%) | |
Dec 29, 2016 | 17.47 | 17.73 | 17.32 | 17.44 | 1,724,589 | -0.04(-0.22%) |
Dec 28, 2016 | 17.80 | 18.18 | 17.43 | 17.48 | 2,094,226 | -0.27(-1.54%) |
Dec 27, 2016 | 17.94 | 18.29 | 17.60 | 17.75 | 1,751,977 | -0.22(-1.22%) |
Dec 23, 2016 | 17.97 | 17.97 | 17.97 | 0 | +0.21(+1.19%) | |
Dec 22, 2016 | 18.19 | 18.38 | 17.08 | 17.76 | 6,643,625 | -0.52(-2.86%) |
Dec 21, 2016 | 19.44 | 19.88 | 16.98 | 18.28 | 14,535,796 | -1.27(-6.50%) |
Dec 20, 2016 | 19.30 | 19.74 | 19.18 | 19.55 | 2,081,255 | +0.24(+1.25%) |
Dec 19, 2016 | 18.90 | 19.55 | 18.84 | 19.31 | 3,296,598 | +0.48(+2.53%) |
Dec 16, 2016 | 19.84 | 19.94 | 18.80 | 18.83 | 7,648,491 | -0.94(-4.77%) |
Dec 15, 2016 | 19.38 | 20.18 | 19.22 | 19.78 | 3,635,781 | +0.37(+1.93%) |
Dec 14, 2016 | 19.00 | 19.80 | 18.78 | 19.40 | 3,097,408 | +0.21(+1.10%) |
Dec 13, 2016 | 18.67 | 19.42 | 18.62 | 19.19 | 4,511,150 | +0.61(+3.27%) |
Dec 12, 2016 | 19.97 | 20.05 | 18.53 | 18.58 | 7,309,555 | -1.87(-9.15%) |
Dec 09, 2016 | 21.07 | 21.29 | 20.14 | 20.46 | 3,848,652 | -0.58(-2.74%) |
Dec 08, 2016 | 20.36 | 21.07 | 20.34 | 21.03 | 4,321,659 | +0.69(+3.41%) |
Dec 07, 2016 | 20.36 | 20.57 | 20.05 | 20.34 | 3,694,452 | +0.02(+0.08%) |
Dec 06, 2016 | 20.23 | 20.36 | 19.78 | 20.32 | 3,283,902 | +0.14(+0.70%) |
Dec 05, 2016 | 19.65 | 20.28 | 19.59 | 20.18 | 4,389,120 | +0.66(+3.36%) |
Dec 02, 2016 | 19.19 | 19.64 | 18.92 | 19.53 | 2,546,101 | +0.33(+1.71%) |
Dec 01, 2016 | 19.43 | 19.50 | 19.02 | 19.20 | 3,849,355 | -0.09(-0.44%) |
Nov 30, 2016 | 18.53 | 19.40 | 18.44 | 19.29 | 3,801,747 | +0.86(+4.66%) |
Nov 29, 2016 | 17.87 | 18.61 | 17.68 | 18.43 | 3,419,659 | +0.68(+3.82%) |
Nov 28, 2016 | 18.33 | 18.35 | 17.27 | 17.75 | 3,697,896 | -0.66(-3.60%) |
Nov 25, 2016 | 18.58 | 18.58 | 18.27 | 18.41 | 1,091,079 | -0.16(-0.84%) |
Nov 23, 2016 | 18.57 | 18.57 | 18.57 | 0 | +0.23(+1.23%) | |
Nov 22, 2016 | 18.32 | 18.51 | 18.01 | 18.34 | 3,719,548 | +0.21(+1.16%) |
Nov 21, 2016 | 17.87 | 18.16 | 17.71 | 18.13 | 3,846,551 | +0.44(+2.47%) |
Nov 18, 2016 | 17.67 | 17.86 | 17.54 | 17.69 | 3,612,690 | +0.02(+0.09%) |
Nov 17, 2016 | 17.16 | 17.76 | 17.00 | 17.68 | 4,608,218 | +0.51(+3.00%) |
Nov 16, 2016 | 17.30 | 17.34 | 16.70 | 17.16 | 4,120,204 | -0.02(-0.09%) |
Nov 15, 2016 | 16.66 | 17.34 | 16.51 | 17.18 | 5,099,745 | +0.73(+4.46%) |
Nov 14, 2016 | 16.13 | 16.46 | 15.88 | 16.45 | 7,920,171 | +0.31(+1.93%) |
Nov 11, 2016 | 16.20 | 16.31 | 15.75 | 16.13 | 6,444,795 | -0.11(-0.67%) |
Nov 10, 2016 | 16.29 | 16.63 | 16.06 | 16.24 | 7,266,386 | +0.29(+1.81%) |
Nov 09, 2016 | 15.11 | 16.17 | 15.10 | 15.96 | 7,257,345 | +0.30(+1.94%) |
Nov 08, 2016 | 15.00 | 15.76 | 14.89 | 15.65 | 7,393,454 | +0.63(+4.20%) |
Nov 07, 2016 | 14.49 | 15.27 | 14.46 | 15.02 | 12,795,916 | +1.70(+12.75%) |
Nov 04, 2016 | 12.96 | 13.55 | 12.77 | 13.32 | 4,697,866 | +0.30(+2.33%) |
Nov 03, 2016 | 12.68 | 13.12 | 12.39 | 13.02 | 3,375,525 | +0.36(+2.83%) |
Nov 02, 2016 | 13.06 | 13.11 | 12.58 | 12.66 | 3,107,633 | -0.46(-3.50%) |
Nov 01, 2016 | 12.87 | 13.19 | 12.80 | 13.12 | 3,180,023 | +0.32(+2.50%) |
Oct 31, 2016 | 13.71 | 13.74 | 12.76 | 12.80 | 3,828,865 | -0.84(-6.17%) |
Oct 28, 2016 | 13.20 | 13.76 | 13.12 | 13.64 | 3,385,021 | +0.48(+3.61%) |
Oct 27, 2016 | 13.24 | 13.47 | 13.06 | 13.17 | 2,171,973 | -0.04(-0.29%) |
Oct 26, 2016 | 13.00 | 13.25 | 12.92 | 13.21 | 2,136,788 | +0.18(+1.38%) |
Oct 25, 2016 | 13.01 | 13.23 | 12.87 | 13.03 | 1,894,416 | -0.04(-0.30%) |
Oct 24, 2016 | 13.19 | 13.32 | 12.74 | 13.07 | 3,585,358 | -0.02(-0.12%) |
Oct 21, 2016 | 12.96 | 13.28 | 12.85 | 13.08 | 2,256,436 | +0.09(+0.72%) |
Oct 20, 2016 | 12.59 | 13.19 | 12.57 | 12.99 | 3,482,397 | +0.35(+2.77%) |
Oct 19, 2016 | 12.44 | 12.71 | 12.37 | 12.64 | 2,721,565 | +0.28(+2.27%) |
Oct 18, 2016 | 12.04 | 12.57 | 12.04 | 12.36 | 2,911,569 | +0.47(+3.93%) |
Oct 17, 2016 | 11.58 | 11.96 | 11.48 | 11.89 | 2,618,298 | +0.26(+2.21%) |
Oct 14, 2016 | 11.65 | 11.76 | 11.42 | 11.63 | 3,266,689 | +0.05(+0.40%) |
Oct 13, 2016 | 11.53 | 11.66 | 11.23 | 11.58 | 2,902,395 | -0.12(-1.00%) |
Oct 12, 2016 | 11.76 | 11.93 | 11.58 | 11.70 | 1,688,283 | -0.03(-0.27%) |
Oct 11, 2016 | 11.98 | 12.01 | 11.54 | 11.73 | 2,160,760 | -0.35(-2.90%) |
Oct 10, 2016 | 12.40 | 12.48 | 12.04 | 12.08 | 1,696,165 | -0.19(-1.52%) |
Oct 07, 2016 | 12.69 | 12.69 | 12.12 | 12.27 | 3,068,891 | -0.35(-2.78%) |
Oct 06, 2016 | 12.52 | 12.71 | 12.47 | 12.62 | 1,661,958 | +0.02(+0.19%) |
Oct 05, 2016 | 12.32 | 12.66 | 12.24 | 12.60 | 2,590,644 | +0.43(+3.52%) |
Oct 04, 2016 | 12.47 | 12.57 | 12.15 | 12.17 | 1,675,778 | -0.23(-1.89%) |
Oct 03, 2016 | 12.42 | 12.56 | 12.29 | 12.40 | 2,069,354 | -0.06(-0.50%) |
Sep 30, 2016 | 11.84 | 12.53 | 11.84 | 12.47 | 4,683,184 | +0.65(+5.54%) |
Sep 29, 2016 | 11.92 | 12.08 | 11.75 | 11.81 | 2,586,747 | -0.05(-0.46%) |
Sep 28, 2016 | 11.78 | 12.00 | 11.42 | 11.87 | 3,024,301 | +0.20(+1.74%) |
Sep 27, 2016 | 11.31 | 11.80 | 11.27 | 11.66 | 2,503,693 | +0.29(+2.53%) |
Sep 26, 2016 | 11.65 | 11.72 | 11.33 | 11.37 | 2,668,633 | -0.41(-3.50%) |
Sep 23, 2016 | 11.63 | 11.91 | 11.58 | 11.79 | 2,882,815 | +0.11(+0.93%) |
Sep 22, 2016 | 11.57 | 11.72 | 11.29 | 11.68 | 3,389,718 | +0.19(+1.70%) |
Sep 21, 2016 | 11.13 | 11.56 | 11.00 | 11.48 | 3,445,912 | +0.49(+4.47%) |
Sep 20, 2016 | 11.23 | 11.37 | 10.96 | 10.99 | 2,539,305 | -0.26(-2.35%) |
Sep 19, 2016 | 11.35 | 11.50 | 10.99 | 11.26 | 4,216,117 | -0.09(-0.76%) |
Sep 16, 2016 | 10.71 | 11.37 | 10.68 | 11.34 | 6,236,394 | +0.67(+6.28%) |
Sep 15, 2016 | 10.53 | 10.88 | 10.34 | 10.67 | 3,475,440 | +0.09(+0.81%) |
Sep 14, 2016 | 10.05 | 10.68 | 10.02 | 10.59 | 4,257,525 | +0.69(+6.92%) |
Sep 13, 2016 | 10.12 | 10.24 | 9.715 | 9.902 | 3,234,817 | -0.43(-4.15%) |
Sep 12, 2016 | 9.894 | 10.46 | 9.777 | 10.33 | 3,750,330 | +0.35(+3.51%) |
Sep 09, 2016 | 10.39 | 10.47 | 9.879 | 9.980 | 3,017,633 | -0.58(-5.46%) |
Sep 08, 2016 | 10.57 | 10.69 | 10.44 | 10.56 | 1,977,412 | -0.05(-0.44%) |
Sep 07, 2016 | 10.46 | 10.70 | 10.42 | 10.60 | 2,505,649 | +0.07(+0.67%) |
Sep 06, 2016 | 10.67 | 10.75 | 10.35 | 10.53 | 2,457,016 | -0.09(-0.81%) |
Sep 02, 2016 | 10.58 | 10.62 | 10.62 | 10.62 | 1,959,617 | +0.12(+1.19%) |
Sep 01, 2016 | 10.36 | 10.58 | 10.18 | 10.49 | 2,194,169 | +0.22(+2.12%) |
Aug 31, 2016 | 10.40 | 10.50 | 9.964 | 10.28 | 3,247,573 | -0.15(-1.42%) |
Aug 30, 2016 | 10.35 | 10.63 | 10.28 | 10.42 | 2,209,134 | +0.09(+0.83%) |
Aug 29, 2016 | 9.879 | 10.46 | 9.879 | 10.34 | 3,412,248 | +0.48(+4.82%) |
Aug 26, 2016 | 10.06 | 10.39 | 9.824 | 9.863 | 3,802,734 | -0.13(-1.33%) |
Aug 25, 2016 | 9.692 | 10.12 | 9.661 | 9.996 | 2,977,777 | +0.34(+3.55%) |
Aug 24, 2016 | 9.785 | 10.01 | 9.583 | 9.653 | 2,899,729 | -0.09(-0.96%) |
Aug 23, 2016 | 9.723 | 9.949 | 9.668 | 9.746 | 3,407,942 | +0.05(+0.48%) |
Aug 22, 2016 | 9.614 | 9.723 | 9.474 | 9.700 | 2,497,741 | +0.05(+0.57%) |
Aug 19, 2016 | 9.614 | 9.700 | 9.481 | 9.645 | 2,345,579 | -0.02(-0.16%) |
Aug 18, 2016 | 9.606 | 9.723 | 9.458 | 9.661 | 3,379,680 | +0.12(+1.31%) |
Aug 17, 2016 | 9.435 | 9.645 | 9.380 | 9.536 | 2,774,333 | +0.09(+0.99%) |
Aug 16, 2016 | 9.481 | 9.735 | 9.357 | 9.442 | 4,019,714 | -0.10(-1.06%) |
Aug 15, 2016 | 8.944 | 9.700 | 8.829 | 9.544 | 5,218,649 | +0.65(+7.27%) |
Aug 12, 2016 | 9.169 | 9.410 | 8.613 | 8.897 | 4,634,003 | -0.23(-2.47%) |
Aug 11, 2016 | 8.501 | 9.146 | 8.470 | 9.122 | 5,320,790 | +0.62(+7.31%) |
Aug 10, 2016 | 8.198 | 8.540 | 8.105 | 8.501 | 5,384,489 | +0.50(+6.21%) |
Aug 09, 2016 | 7.607 | 8.400 | 7.568 | 8.004 | 9,981,128 | +0.77(+10.63%) |
Aug 08, 2016 | 7.118 | 7.436 | 7.087 | 7.234 | 5,673,585 | +0.16(+2.31%) |
Aug 05, 2016 | 6.947 | 7.184 | 6.885 | 7.071 | 2,293,911 | +0.12(+1.79%) |
Aug 04, 2016 | 7.040 | 7.180 | 6.900 | 6.947 | 2,534,919 | +0.01(+0.11%) |
Aug 03, 2016 | 6.807 | 7.059 | 6.698 | 6.939 | 2,552,234 | +0.07(+1.02%) |
Aug 02, 2016 | 7.226 | 7.296 | 6.768 | 6.869 | 2,913,591 | -0.35(-4.84%) |
Aug 01, 2016 | 7.226 | 7.351 | 7.112 | 7.219 | 2,647,256 | -0.01(-0.11%) |
Jul 29, 2016 | 7.296 | 7.373 | 7.040 | 7.226 | 3,121,649 | -0.07(-0.96%) |
Jul 28, 2016 | 7.343 | 7.522 | 7.289 | 7.296 | 2,388,203 | -0.09(-1.16%) |
Jul 27, 2016 | 7.390 | 7.537 | 7.265 | 7.382 | 2,979,047 | +0.16(+2.15%) |
Jul 26, 2016 | 6.869 | 7.599 | 6.846 | 7.226 | 8,008,843 | +0.40(+5.80%) |
Jul 25, 2016 | 6.838 | 6.970 | 6.683 | 6.830 | 2,091,494 | -0.04(-0.57%) |
Jul 22, 2016 | 7.071 | 7.098 | 6.644 | 6.869 | 3,557,437 | -0.25(-3.49%) |
Jul 21, 2016 | 7.094 | 7.242 | 7.040 | 7.118 | 1,988,518 | +0.02(+0.33%) |
Jul 20, 2016 | 7.048 | 7.157 | 6.947 | 7.094 | 1,949,728 | +0.02(+0.33%) |
Jul 19, 2016 | 7.211 | 7.359 | 7.040 | 7.071 | 2,352,433 | -0.19(-2.67%) |
Jul 18, 2016 | 6.885 | 7.320 | 6.815 | 7.265 | 2,970,860 | +0.34(+4.94%) |
Jul 15, 2016 | 6.853 | 6.986 | 6.760 | 6.923 | 3,666,272 | +0.10(+1.48%) |
Jul 14, 2016 | 6.519 | 6.892 | 6.519 | 6.822 | 4,005,448 | +0.40(+6.30%) |
Jul 13, 2016 | 6.372 | 6.473 | 6.271 | 6.418 | 3,994,056 | +0.06(+0.98%) |
Jul 12, 2016 | 6.146 | 6.411 | 6.038 | 6.356 | 3,733,754 | +0.19(+3.15%) |
Jul 11, 2016 | 5.968 | 6.170 | 5.874 | 6.162 | 5,997,176 | +0.19(+3.26%) |
Jul 08, 2016 | 5.160 | 6.278 | 5.097 | 5.968 | 18,049,690 | +0.87(+17.07%) |
Jul 07, 2016 | 4.678 | 5.144 | 4.678 | 5.097 | 13,348,388 | +0.49(+10.62%) |
Jul 06, 2016 | 5.882 | 5.898 | 4.522 | 4.608 | 23,658,260 | -1.34(-22.48%) |
Jul 05, 2016 | 6.558 | 6.566 | 5.882 | 5.944 | 4,666,625 | -0.64(-9.79%) |
Jul 01, 2016 | 6.395 | 6.589 | 6.589 | 6.589 | 4,310,076 | +0.19(+2.91%) |
Jun 30, 2016 | 6.558 | 6.613 | 6.317 | 6.403 | 6,548,411 | -0.18(-2.72%) |
Jun 29, 2016 | 6.659 | 6.706 | 6.473 | 6.582 | 2,336,301 | +0.02(+0.24%) |
Jun 28, 2016 | 6.791 | 6.815 | 6.364 | 6.566 | 3,314,794 | +0.01(+0.12%) |
Jun 27, 2016 | 7.110 | 7.110 | 6.481 | 6.558 | 5,598,422 | -0.64(-8.95%) |
Jun 24, 2016 | 7.141 | 7.467 | 7.141 | 7.203 | 22,804,206 | -0.37(-4.92%) |
Jun 23, 2016 | 7.133 | 7.732 | 7.120 | 7.576 | 4,616,915 | +0.53(+7.50%) |
Jun 22, 2016 | 7.087 | 7.258 | 6.955 | 7.048 | 3,282,211 | -0.12(-1.63%) |
Jun 21, 2016 | 7.149 | 7.219 | 6.997 | 7.164 | 2,276,405 | +0.02(+0.22%) |
Jun 20, 2016 | 7.056 | 7.327 | 6.947 | 7.149 | 3,198,298 | +0.22(+3.14%) |
Jun 17, 2016 | 6.970 | 7.304 | 6.853 | 6.931 | 3,971,587 | +0.03(+0.45%) |
Jun 16, 2016 | 6.869 | 6.923 | 6.582 | 6.900 | 2,953,420 | -0.01(-0.11%) |
Jun 15, 2016 | 6.690 | 7.110 | 6.644 | 6.908 | 4,088,858 | +0.23(+3.37%) |
Jun 14, 2016 | 6.473 | 6.729 | 6.449 | 6.683 | 5,526,233 | +0.17(+2.63%) |
Jun 13, 2016 | 6.784 | 6.892 | 6.449 | 6.512 | 6,098,163 | -0.33(-4.77%) |
Jun 10, 2016 | 6.449 | 6.947 | 6.449 | 6.838 | 5,725,296 | +0.27(+4.14%) |
Jun 09, 2016 | 6.449 | 6.721 | 6.442 | 6.566 | 4,508,852 | +0.08(+1.20%) |
Jun 08, 2016 | 6.535 | 6.791 | 6.473 | 6.488 | 3,151,150 | -0.09(-1.30%) |
Jun 07, 2016 | 6.481 | 6.667 | 6.473 | 6.574 | 4,273,913 | -0.02(-0.24%) |
Jun 06, 2016 | 6.395 | 6.659 | 6.395 | 6.589 | 9,391,584 | +0.02(+0.36%) |
Jun 03, 2016 | 6.706 | 6.706 | 6.341 | 6.566 | 24,577,274 | -0.32(-4.63%) |
Jun 02, 2016 | 6.690 | 6.885 | 5.843 | 6.885 | 32,694,280 | +0.05(+0.68%) |