Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.030 | 6.100 | 5.980 | 6.030 | 4,597,480 | +0.06(+1.01%) |
Aug 30, 2017 | 5.950 | 6.040 | 5.810 | 5.970 | 5,297,082 | +0.04(+0.67%) |
Aug 29, 2017 | 5.950 | 6.070 | 5.920 | 5.930 | 9,040,204 | -0.01(-0.17%) |
Aug 28, 2017 | 5.750 | 6.170 | 5.740 | 5.940 | 13,490,093 | +0.21(+3.66%) |
Aug 25, 2017 | 5.700 | 5.830 | 5.600 | 5.730 | 5,340,472 | +0.07(+1.24%) |
Aug 24, 2017 | 5.480 | 5.770 | 5.480 | 5.660 | 6,022,700 | +0.17(+3.10%) |
Aug 23, 2017 | 5.280 | 5.510 | 5.200 | 5.490 | 4,527,423 | +0.17(+3.20%) |
Aug 22, 2017 | 5.200 | 5.365 | 5.170 | 5.320 | 6,588,544 | +0.26(+5.14%) |
Aug 21, 2017 | 5.250 | 5.310 | 5.040 | 5.060 | 7,606,722 | -0.17(-3.25%) |
Aug 18, 2017 | 5.220 | 5.310 | 5.190 | 5.230 | 4,346,719 | -0.03(-0.57%) |
Aug 17, 2017 | 5.430 | 5.505 | 5.230 | 5.260 | 6,878,774 | -0.22(-4.01%) |
Aug 16, 2017 | 5.520 | 5.580 | 5.400 | 5.480 | 5,036,721 | -0.04(-0.72%) |
Aug 15, 2017 | 5.690 | 5.810 | 5.510 | 5.520 | 5,243,752 | -0.17(-2.99%) |
Aug 14, 2017 | 5.630 | 5.800 | 5.580 | 5.690 | 5,619,688 | +0.12(+2.15%) |
Aug 11, 2017 | 5.620 | 5.690 | 5.480 | 5.570 | 5,625,734 | -0.07(-1.24%) |
Aug 10, 2017 | 5.870 | 6.010 | 5.600 | 5.640 | 7,640,763 | -0.29(-4.89%) |
Aug 09, 2017 | 5.840 | 6.050 | 5.780 | 5.930 | 5,807,646 | +0.04(+0.68%) |
Aug 08, 2017 | 5.670 | 6.090 | 5.670 | 5.890 | 11,077,095 | +0.16(+2.79%) |
Aug 07, 2017 | 5.610 | 5.795 | 5.570 | 5.730 | 5,767,529 | +0.10(+1.78%) |
Aug 04, 2017 | 5.820 | 5.890 | 5.615 | 5.630 | 11,167,251 | -0.21(-3.60%) |
Aug 03, 2017 | 5.400 | 5.900 | 5.300 | 5.840 | 24,455,596 | +0.77(+15.19%) |
Aug 02, 2017 | 5.100 | 5.140 | 5.000 | 5.070 | 11,102,999 | -0.01(-0.20%) |
Aug 01, 2017 | 5.160 | 5.210 | 5.020 | 5.080 | 6,010,059 | -0.08(-1.55%) |
Jul 31, 2017 | 5.240 | 5.260 | 5.100 | 5.160 | 4,103,803 | -0.06(-1.15%) |
Jul 28, 2017 | 5.230 | 5.320 | 5.210 | 5.220 | 3,845,818 | -0.05(-0.95%) |
Jul 27, 2017 | 5.420 | 5.420 | 5.170 | 5.270 | 8,687,113 | -0.13(-2.41%) |
Jul 26, 2017 | 5.710 | 5.755 | 5.390 | 5.400 | 7,819,266 | -0.37(-6.41%) |
Jul 25, 2017 | 5.600 | 5.790 | 5.590 | 5.770 | 4,092,307 | +0.14(+2.49%) |
Jul 24, 2017 | 5.620 | 5.670 | 5.520 | 5.630 | 3,409,414 | +0.02(+0.36%) |
Jul 21, 2017 | 5.780 | 5.810 | 5.590 | 5.610 | 3,641,499 | -0.15(-2.60%) |
Jul 20, 2017 | 5.750 | 5.840 | 5.720 | 5.760 | 3,269,535 | -0.01(-0.17%) |
Jul 19, 2017 | 5.670 | 5.780 | 5.620 | 5.770 | 3,038,528 | +0.10(+1.76%) |
Jul 18, 2017 | 5.710 | 5.770 | 5.510 | 5.670 | 7,603,381 | -0.05(-0.87%) |
Jul 17, 2017 | 5.760 | 5.940 | 5.670 | 5.720 | 5,087,508 | -0.05(-0.87%) |
Jul 14, 2017 | 5.670 | 5.770 | 5.550 | 5.770 | 4,713,238 | +0.08(+1.41%) |
Jul 13, 2017 | 5.320 | 5.785 | 5.300 | 5.690 | 10,632,157 | +0.33(+6.16%) |
Jul 12, 2017 | 5.240 | 5.430 | 5.222 | 5.360 | 6,701,180 | +0.12(+2.29%) |
Jul 11, 2017 | 5.170 | 5.240 | 5.120 | 5.240 | 4,662,025 | +0.01(+0.19%) |
Jul 10, 2017 | 5.260 | 5.300 | 5.150 | 5.230 | 4,609,430 | -0.01(-0.19%) |
Jul 07, 2017 | 5.230 | 5.340 | 5.180 | 5.240 | 3,904,245 | +0.02(+0.38%) |
Jul 06, 2017 | 5.310 | 5.370 | 5.200 | 5.220 | 5,461,162 | -0.10(-1.88%) |
Jul 05, 2017 | 5.310 | 5.360 | 5.210 | 5.320 | 4,726,033 | +0.00(+0.00%) |
Jul 03, 2017 | 5.380 | 5.250 | 5.320 | 2,561,120 | +0.01(+0.19%) | |
Jun 30, 2017 | 5.400 | 5.400 | 5.230 | 5.310 | 5,125,491 | -0.09(-1.67%) |
Jun 29, 2017 | 5.320 | 5.460 | 5.260 | 5.400 | 4,956,925 | +0.10(+1.89%) |
Jun 28, 2017 | 5.330 | 5.470 | 5.270 | 5.300 | 4,840,410 | -0.01(-0.19%) |
Jun 27, 2017 | 5.460 | 5.580 | 5.290 | 5.310 | 7,330,282 | -0.13(-2.39%) |
Jun 26, 2017 | 5.190 | 5.500 | 5.130 | 5.440 | 10,918,155 | +0.28(+5.43%) |
Jun 23, 2017 | 5.160 | 5.170 | 5.020 | 5.160 | 20,386,504 | +0.07(+1.38%) |
Jun 22, 2017 | 4.980 | 5.150 | 4.900 | 5.090 | 6,166,375 | +0.10(+2.00%) |
Jun 21, 2017 | 5.010 | 5.090 | 4.970 | 4.990 | 5,686,357 | -0.03(-0.60%) |
Jun 20, 2017 | 5.110 | 5.200 | 5.000 | 5.020 | 5,092,769 | -0.13(-2.52%) |
Jun 19, 2017 | 5.100 | 5.160 | 5.000 | 5.150 | 4,516,968 | +0.09(+1.78%) |
Jun 16, 2017 | 5.090 | 5.120 | 4.990 | 5.060 | 7,144,522 | -0.05(-0.98%) |
Jun 15, 2017 | 5.120 | 5.170 | 5.080 | 5.110 | 3,631,872 | -0.03(-0.58%) |
Jun 14, 2017 | 5.220 | 5.260 | 5.120 | 5.140 | 4,436,751 | -0.08(-1.53%) |
Jun 13, 2017 | 5.250 | 5.290 | 5.169 | 5.220 | 3,745,942 | -0.02(-0.38%) |
Jun 12, 2017 | 5.150 | 5.310 | 5.140 | 5.240 | 5,548,159 | +0.09(+1.75%) |
Jun 09, 2017 | 5.330 | 5.350 | 5.120 | 5.150 | 7,796,820 | -0.17(-3.20%) |
Jun 08, 2017 | 5.290 | 5.410 | 5.230 | 5.320 | 4,638,631 | +0.06(+1.14%) |
Jun 07, 2017 | 5.400 | 5.490 | 5.235 | 5.260 | 6,378,070 | -0.08(-1.50%) |
Jun 06, 2017 | 5.270 | 5.440 | 5.270 | 5.340 | 4,446,995 | -0.08(-1.48%) |
Jun 05, 2017 | 5.470 | 5.510 | 5.375 | 5.420 | 4,553,417 | -0.09(-1.63%) |
Jun 02, 2017 | 5.550 | 5.550 | 5.420 | 5.510 | 5,759,957 | -0.06(-1.08%) |
Jun 01, 2017 | 5.260 | 5.700 | 5.220 | 5.570 | 11,897,445 | +0.34(+6.50%) |
May 31, 2017 | 5.330 | 5.350 | 5.035 | 5.230 | 9,614,319 | -0.09(-1.69%) |
May 30, 2017 | 5.280 | 5.430 | 5.245 | 5.320 | 5,996,640 | +0.01(+0.19%) |
May 26, 2017 | 5.460 | 5.490 | 5.280 | 5.310 | 6,423,503 | -0.08(-1.48%) |
May 25, 2017 | 5.520 | 5.545 | 5.380 | 5.390 | 4,962,655 | -0.10(-1.82%) |
May 24, 2017 | 5.580 | 5.635 | 5.450 | 5.490 | 5,914,425 | -0.07(-1.26%) |
May 23, 2017 | 5.640 | 5.680 | 5.560 | 5.560 | 4,168,730 | -0.05(-0.89%) |
May 22, 2017 | 5.500 | 5.690 | 5.470 | 5.610 | 4,298,290 | +0.11(+2.00%) |
May 19, 2017 | 5.440 | 5.550 | 5.410 | 5.500 | 7,156,365 | +0.09(+1.66%) |
May 18, 2017 | 5.520 | 5.610 | 5.380 | 5.410 | 8,786,228 | -0.15(-2.70%) |
May 17, 2017 | 5.680 | 5.719 | 5.500 | 5.560 | 7,321,900 | -0.18(-3.14%) |
May 16, 2017 | 5.770 | 5.870 | 5.730 | 5.740 | 7,315,925 | -0.16(-2.71%) |
May 15, 2017 | 5.770 | 5.950 | 5.770 | 5.900 | 5,255,154 | +0.15(+2.61%) |
May 12, 2017 | 5.980 | 6.000 | 5.750 | 5.750 | 7,159,931 | -0.23(-3.85%) |
May 11, 2017 | 6.100 | 6.110 | 5.960 | 5.980 | 6,172,259 | -0.15(-2.45%) |
May 10, 2017 | 6.230 | 6.250 | 6.050 | 6.130 | 8,503,678 | -0.11(-1.76%) |
May 09, 2017 | 6.330 | 6.350 | 6.110 | 6.240 | 11,157,287 | -0.10(-1.58%) |
May 08, 2017 | 6.150 | 6.550 | 6.140 | 6.340 | 10,198,212 | +0.19(+3.09%) |
May 05, 2017 | 6.240 | 6.250 | 6.010 | 6.150 | 20,674,480 | -0.22(-3.45%) |
May 04, 2017 | 6.110 | 6.800 | 6.070 | 6.370 | 35,057,280 | +0.69(+12.15%) |
May 03, 2017 | 5.810 | 5.860 | 5.580 | 5.680 | 10,705,617 | -0.13(-2.24%) |
May 02, 2017 | 5.710 | 5.835 | 5.700 | 5.810 | 4,248,002 | +0.12(+2.11%) |
May 01, 2017 | 5.720 | 5.770 | 5.640 | 5.690 | 5,117,767 | -0.03(-0.52%) |
Apr 28, 2017 | 5.850 | 5.920 | 5.710 | 5.720 | 5,134,391 | -0.21(-3.54%) |
Apr 27, 2017 | 5.930 | 5.960 | 5.780 | 5.930 | 4,350,565 | +0.03(+0.51%) |
Apr 26, 2017 | 5.800 | 5.990 | 5.770 | 5.900 | 6,240,031 | +0.11(+1.90%) |
Apr 25, 2017 | 5.780 | 5.810 | 5.710 | 5.790 | 4,862,612 | +0.13(+2.30%) |
Apr 24, 2017 | 5.590 | 5.730 | 5.570 | 5.660 | 4,891,923 | +0.05(+0.89%) |
Apr 21, 2017 | 5.720 | 5.740 | 5.610 | 5.610 | 2,879,295 | -0.11(-1.92%) |
Apr 20, 2017 | 5.720 | 5.750 | 5.660 | 5.720 | 3,334,621 | +0.02(+0.35%) |
Apr 19, 2017 | 5.640 | 5.770 | 5.630 | 5.700 | 6,976,609 | +0.13(+2.33%) |
Apr 18, 2017 | 5.460 | 5.600 | 5.410 | 5.570 | 4,901,630 | +0.09(+1.64%) |
Apr 17, 2017 | 5.370 | 5.500 | 5.370 | 5.480 | 4,140,337 | +0.11(+2.05%) |
Apr 13, 2017 | 5.450 | 5.460 | 5.320 | 5.370 | 7,362,568 | -0.11(-2.01%) |
Apr 12, 2017 | 5.560 | 5.650 | 5.420 | 5.480 | 6,216,474 | -0.10(-1.79%) |
Apr 11, 2017 | 5.730 | 5.790 | 5.560 | 5.580 | 7,599,020 | -0.19(-3.29%) |
Apr 10, 2017 | 5.530 | 5.790 | 5.490 | 5.770 | 7,029,788 | +0.26(+4.72%) |
Apr 07, 2017 | 5.630 | 5.695 | 5.500 | 5.510 | 7,475,291 | -0.15(-2.65%) |
Apr 06, 2017 | 5.670 | 5.750 | 5.570 | 5.660 | 6,270,533 | -0.05(-0.88%) |
Apr 05, 2017 | 5.720 | 5.845 | 5.660 | 5.710 | 8,175,582 | +0.05(+0.88%) |
Apr 04, 2017 | 5.790 | 5.820 | 5.600 | 5.660 | 5,603,365 | -0.16(-2.75%) |
Apr 03, 2017 | 5.930 | 5.940 | 5.730 | 5.820 | 8,458,955 | -0.10(-1.69%) |
Mar 31, 2017 | 5.850 | 5.980 | 5.850 | 5.920 | 5,268,507 | +0.08(+1.37%) |
Mar 30, 2017 | 5.860 | 5.930 | 5.820 | 5.840 | 4,177,772 | -0.03(-0.51%) |
Mar 29, 2017 | 5.750 | 5.960 | 5.750 | 5.870 | 5,921,194 | +0.12(+2.09%) |
Mar 28, 2017 | 5.660 | 5.790 | 5.640 | 5.750 | 5,109,993 | +0.06(+1.05%) |
Mar 27, 2017 | 5.330 | 5.740 | 5.310 | 5.690 | 9,502,370 | +0.29(+5.37%) |
Mar 24, 2017 | 5.410 | 5.470 | 5.330 | 5.400 | 3,911,491 | +0.01(+0.19%) |
Mar 23, 2017 | 5.430 | 5.530 | 5.380 | 5.390 | 7,076,863 | -0.08(-1.46%) |
Mar 22, 2017 | 5.670 | 5.670 | 5.380 | 5.470 | 10,986,672 | -0.13(-2.32%) |
Mar 21, 2017 | 5.750 | 5.900 | 5.560 | 5.600 | 16,569,575 | -0.14(-2.44%) |
Mar 20, 2017 | 5.780 | 5.840 | 5.650 | 5.740 | 9,185,444 | +0.06(+1.06%) |
Mar 17, 2017 | 6.100 | 6.100 | 5.660 | 5.680 | 19,987,896 | -0.42(-6.89%) |
Mar 16, 2017 | 5.750 | 6.180 | 5.730 | 6.100 | 14,363,839 | +0.40(+7.02%) |
Mar 15, 2017 | 5.530 | 5.755 | 5.460 | 5.700 | 8,800,039 | +0.16(+2.89%) |
Mar 14, 2017 | 5.600 | 5.610 | 5.450 | 5.540 | 8,913,393 | -0.10(-1.77%) |
Mar 13, 2017 | 5.780 | 5.800 | 5.550 | 5.640 | 15,603,130 | -0.22(-3.75%) |
Mar 10, 2017 | 5.890 | 5.950 | 5.820 | 5.860 | 6,784,691 | +0.01(+0.17%) |
Mar 09, 2017 | 5.900 | 5.920 | 5.760 | 5.850 | 7,100,963 | -0.01(-0.17%) |
Mar 08, 2017 | 5.910 | 6.000 | 5.840 | 5.860 | 6,004,735 | -0.03(-0.51%) |
Mar 07, 2017 | 6.070 | 6.135 | 5.840 | 5.890 | 7,548,720 | -0.11(-1.83%) |
Mar 06, 2017 | 6.070 | 6.200 | 5.910 | 6.000 | 8,491,960 | -0.07(-1.15%) |
Mar 03, 2017 | 6.160 | 6.240 | 6.080 | 6.070 | 6,471,816 | -0.07(-1.14%) |
Mar 02, 2017 | 6.160 | 6.280 | 6.041 | 6.140 | 11,630,930 | -0.11(-1.76%) |
Mar 01, 2017 | 6.250 | 6.400 | 6.200 | 6.250 | 7,809,390 | +0.04(+0.64%) |
Feb 28, 2017 | 6.320 | 6.390 | 6.200 | 6.210 | 8,055,260 | -0.17(-2.66%) |
Feb 27, 2017 | 6.150 | 6.480 | 6.050 | 6.380 | 12,307,031 | +0.23(+3.74%) |
Feb 24, 2017 | 5.970 | 6.170 | 5.750 | 6.150 | 16,425,922 | +0.08(+1.32%) |
Feb 23, 2017 | 5.920 | 6.090 | 5.720 | 6.070 | 14,387,026 | +0.19(+3.23%) |
Feb 22, 2017 | 6.110 | 6.140 | 5.800 | 5.880 | 12,220,553 | -0.16(-2.65%) |
Feb 21, 2017 | 6.000 | 6.090 | 5.979 | 6.040 | 6,892,816 | +0.08(+1.34%) |
Feb 17, 2017 | 5.960 | 5.960 | 5.960 | 0 | -0.10(-1.65%) | |
Feb 16, 2017 | 5.950 | 6.130 | 5.900 | 6.060 | 12,376,675 | +0.13(+2.19%) |
Feb 15, 2017 | 5.900 | 5.955 | 5.860 | 5.930 | 6,606,068 | +0.07(+1.19%) |
Feb 14, 2017 | 5.750 | 5.940 | 5.750 | 5.860 | 6,420,348 | +0.13(+2.27%) |
Feb 13, 2017 | 5.910 | 5.910 | 5.720 | 5.730 | 7,009,549 | -0.13(-2.22%) |
Feb 10, 2017 | 5.750 | 5.950 | 5.750 | 5.860 | 5,640,162 | +0.09(+1.56%) |
Feb 09, 2017 | 5.810 | 5.810 | 5.620 | 5.770 | 8,628,881 | -0.04(-0.69%) |
Feb 08, 2017 | 5.790 | 5.830 | 5.690 | 5.810 | 7,985,233 | +0.03(+0.52%) |
Feb 07, 2017 | 5.960 | 6.000 | 5.750 | 5.780 | 8,346,000 | -0.17(-2.86%) |
Feb 06, 2017 | 6.060 | 6.090 | 5.940 | 5.950 | 10,231,037 | -0.14(-2.30%) |
Feb 03, 2017 | 6.110 | 6.150 | 6.000 | 6.090 | 7,914,568 | -0.04(-0.65%) |
Feb 02, 2017 | 6.000 | 6.190 | 5.910 | 6.130 | 13,136,720 | +0.19(+3.20%) |
Feb 01, 2017 | 5.980 | 6.010 | 5.810 | 5.940 | 11,333,282 | -0.07(-1.16%) |
Jan 31, 2017 | 5.970 | 6.040 | 5.910 | 6.010 | 12,587,376 | -0.05(-0.83%) |
Jan 30, 2017 | 6.660 | 5.900 | 6.060 | 48,150,012 | -1.15(-15.95%) | |
Jan 27, 2017 | 7.390 | 7.390 | 7.150 | 7.210 | 6,570,369 | -0.20(-2.70%) |
Jan 26, 2017 | 7.310 | 7.470 | 7.300 | 7.410 | 8,461,781 | +0.11(+1.51%) |
Jan 25, 2017 | 7.260 | 7.330 | 7.130 | 7.300 | 9,253,399 | +0.06(+0.83%) |
Jan 24, 2017 | 7.070 | 7.290 | 7.070 | 7.240 | 11,382,089 | +0.14(+1.97%) |
Jan 23, 2017 | 7.140 | 7.200 | 7.020 | 7.100 | 6,868,018 | -0.03(-0.42%) |
Jan 20, 2017 | 7.070 | 7.140 | 6.970 | 7.130 | 9,999,788 | +0.08(+1.13%) |
Jan 19, 2017 | 7.200 | 7.260 | 7.010 | 7.050 | 10,719,722 | -0.19(-2.62%) |
Jan 18, 2017 | 7.360 | 7.370 | 7.120 | 7.240 | 11,655,936 | -0.13(-1.76%) |
Jan 17, 2017 | 7.420 | 7.590 | 7.330 | 7.370 | 11,485,366 | -0.07(-0.94%) |
Jan 13, 2017 | 7.440 | 7.440 | 7.440 | 0 | -0.02(-0.27%) | |
Jan 12, 2017 | 7.470 | 7.490 | 7.310 | 7.460 | 11,397,534 | +0.00(+0.00%) |
Jan 11, 2017 | 7.380 | 7.470 | 7.310 | 7.460 | 11,128,521 | +0.13(+1.77%) |
Jan 10, 2017 | 7.740 | 7.740 | 7.300 | 7.330 | 21,901,120 | -0.46(-5.91%) |
Jan 09, 2017 | 7.970 | 8.040 | 7.760 | 7.790 | 8,700,742 | -0.11(-1.39%) |
Jan 06, 2017 | 7.890 | 8.030 | 7.710 | 7.900 | 12,272,683 | +0.04(+0.51%) |
Jan 05, 2017 | 8.200 | 8.230 | 7.840 | 7.860 | 20,708,132 | -0.26(-3.20%) |
Jan 04, 2017 | 7.950 | 8.400 | 7.950 | 8.120 | 21,866,354 | +0.18(+2.27%) |
Jan 03, 2017 | 7.440 | 8.060 | 7.400 | 7.940 | 18,487,684 | +0.62(+8.47%) |
Dec 30, 2016 | 7.320 | 7.320 | 7.320 | 0 | -0.08(-1.08%) | |
Dec 29, 2016 | 7.410 | 7.490 | 7.315 | 7.400 | 11,092,428 | -0.03(-0.40%) |
Dec 28, 2016 | 8.020 | 8.080 | 7.350 | 7.430 | 18,710,428 | -0.40(-5.11%) |
Dec 27, 2016 | 7.350 | 7.970 | 7.290 | 7.830 | 16,040,418 | +0.54(+7.41%) |
Dec 23, 2016 | 7.290 | 7.290 | 7.290 | 0 | -0.06(-0.82%) | |
Dec 22, 2016 | 7.310 | 7.420 | 7.310 | 7.350 | 8,883,940 | -0.01(-0.14%) |
Dec 21, 2016 | 7.420 | 7.490 | 7.300 | 7.360 | 11,694,689 | -0.08(-1.08%) |
Dec 20, 2016 | 7.500 | 7.570 | 7.420 | 7.440 | 7,210,253 | -0.05(-0.67%) |
Dec 19, 2016 | 7.500 | 7.550 | 7.420 | 7.490 | 9,054,257 | +0.01(+0.13%) |
Dec 16, 2016 | 7.600 | 7.690 | 7.420 | 7.480 | 13,786,952 | -0.11(-1.45%) |
Dec 15, 2016 | 7.500 | 7.686 | 7.440 | 7.590 | 8,729,264 | +0.09(+1.20%) |
Dec 14, 2016 | 7.660 | 7.670 | 7.480 | 7.500 | 8,863,889 | -0.15(-1.96%) |
Dec 13, 2016 | 7.790 | 7.875 | 7.620 | 7.650 | 7,851,304 | -0.08(-1.03%) |
Dec 12, 2016 | 7.800 | 7.890 | 7.600 | 7.730 | 9,778,184 | -0.09(-1.15%) |
Dec 09, 2016 | 7.950 | 7.990 | 7.700 | 7.820 | 10,916,802 | -0.10(-1.26%) |
Dec 08, 2016 | 7.840 | 7.990 | 7.760 | 7.920 | 10,886,699 | -0.05(-0.63%) |
Dec 07, 2016 | 8.210 | 8.240 | 7.960 | 7.970 | 8,432,445 | -0.01(-0.13%) |
Dec 06, 2016 | 7.970 | 8.000 | 7.810 | 7.980 | 11,427,587 | -0.05(-0.62%) |
Dec 05, 2016 | 8.180 | 8.300 | 7.980 | 8.030 | 12,722,613 | -0.11(-1.35%) |
Dec 02, 2016 | 8.400 | 8.450 | 8.120 | 8.140 | 8,951,873 | -0.28(-3.33%) |
Dec 01, 2016 | 8.400 | 8.590 | 8.350 | 8.420 | 8,984,291 | +0.06(+0.72%) |
Nov 30, 2016 | 8.310 | 8.430 | 8.265 | 8.360 | 7,482,729 | +0.08(+0.97%) |
Nov 29, 2016 | 8.450 | 8.490 | 8.200 | 8.280 | 8,460,175 | -0.12(-1.43%) |
Nov 28, 2016 | 8.500 | 8.540 | 8.365 | 8.400 | 6,670,642 | -0.11(-1.29%) |
Nov 25, 2016 | 8.690 | 8.730 | 8.480 | 8.510 | 4,276,339 | -0.17(-1.96%) |
Nov 23, 2016 | 8.680 | 8.680 | 8.680 | 0 | +0.10(+1.17%) | |
Nov 22, 2016 | 8.750 | 8.780 | 8.371 | 8.580 | 14,069,023 | -0.11(-1.27%) |
Nov 21, 2016 | 8.760 | 9.050 | 8.660 | 8.690 | 11,141,310 | -0.06(-0.69%) |
Nov 18, 2016 | 8.750 | 8.830 | 8.620 | 8.750 | 8,202,044 | -0.07(-0.79%) |
Nov 17, 2016 | 9.420 | 9.420 | 8.730 | 8.820 | 15,428,904 | -0.64(-6.77%) |
Nov 16, 2016 | 9.730 | 9.750 | 9.400 | 9.460 | 8,087,939 | -0.10(-1.05%) |
Nov 15, 2016 | 9.590 | 9.610 | 9.430 | 9.560 | 5,758,116 | +0.14(+1.49%) |
Nov 14, 2016 | 9.480 | 9.630 | 9.330 | 9.420 | 7,976,726 | +0.20(+2.17%) |
Nov 11, 2016 | 8.970 | 9.305 | 8.680 | 9.220 | 10,533,702 | +0.36(+4.06%) |
Nov 10, 2016 | 8.550 | 9.275 | 8.400 | 8.860 | 25,187,868 | +0.31(+3.63%) |
Nov 09, 2016 | 8.430 | 8.650 | 8.325 | 8.550 | 14,220,667 | -0.15(-1.72%) |
Nov 08, 2016 | 8.560 | 8.780 | 8.470 | 8.700 | 9,233,626 | +0.01(+0.12%) |
Nov 07, 2016 | 8.900 | 8.930 | 8.530 | 8.690 | 11,293,880 | -0.02(-0.23%) |
Nov 04, 2016 | 8.510 | 9.000 | 8.390 | 8.710 | 19,301,072 | +0.20(+2.35%) |
Nov 03, 2016 | 9.170 | 8.370 | 8.510 | 72,911,336 | -4.30(-33.57%) | |
Nov 02, 2016 | 13.05 | 13.39 | 12.67 | 12.81 | 22,824,512 | -0.25(-1.91%) |
Nov 01, 2016 | 13.22 | 13.32 | 12.92 | 13.06 | 7,589,357 | -0.20(-1.51%) |
Oct 31, 2016 | 13.49 | 13.52 | 13.07 | 13.26 | 6,833,432 | -0.23(-1.70%) |
Oct 28, 2016 | 13.73 | 14.01 | 13.47 | 13.49 | 7,291,787 | -0.29(-2.10%) |
Oct 27, 2016 | 14.26 | 14.26 | 13.74 | 13.78 | 4,790,705 | -0.32(-2.27%) |
Oct 26, 2016 | 13.70 | 14.19 | 13.70 | 14.10 | 5,968,741 | +0.32(+2.32%) |
Oct 25, 2016 | 13.84 | 13.85 | 13.63 | 13.78 | 4,184,020 | -0.07(-0.51%) |
Oct 24, 2016 | 14.20 | 14.24 | 13.84 | 13.85 | 4,635,992 | -0.35(-2.46%) |
Oct 21, 2016 | 14.09 | 14.26 | 13.95 | 14.20 | 4,714,666 | +0.05(+0.35%) |
Oct 20, 2016 | 13.99 | 14.27 | 13.92 | 14.15 | 5,859,349 | +0.09(+0.64%) |
Oct 19, 2016 | 13.54 | 14.16 | 13.46 | 14.06 | 7,625,882 | +0.52(+3.84%) |
Oct 18, 2016 | 13.20 | 13.58 | 13.13 | 13.54 | 5,368,111 | +0.44(+3.36%) |
Oct 17, 2016 | 13.28 | 13.31 | 12.98 | 13.10 | 4,734,357 | +0.00(+0.00%) |
Oct 14, 2016 | 13.38 | 13.53 | 13.04 | 13.10 | 8,493,139 | -0.24(-1.80%) |
Oct 13, 2016 | 13.26 | 13.48 | 13.15 | 13.34 | 5,894,224 | -0.08(-0.60%) |
Oct 12, 2016 | 13.47 | 13.62 | 13.22 | 13.42 | 6,279,749 | -0.07(-0.52%) |
Oct 11, 2016 | 13.93 | 14.00 | 13.34 | 13.49 | 10,829,623 | -0.41(-2.95%) |
Oct 10, 2016 | 14.14 | 14.19 | 13.77 | 13.90 | 8,871,300 | -0.14(-1.00%) |
Oct 07, 2016 | 14.48 | 14.61 | 14.00 | 14.04 | 10,246,128 | -0.57(-3.90%) |
Oct 06, 2016 | 14.90 | 14.94 | 14.46 | 14.61 | 6,667,942 | -0.16(-1.08%) |
Oct 05, 2016 | 14.77 | 15.05 | 14.71 | 14.77 | 6,467,950 | +0.05(+0.34%) |
Oct 04, 2016 | 14.80 | 15.08 | 14.70 | 14.72 | 5,771,883 | -0.06(-0.41%) |
Oct 03, 2016 | 14.88 | 15.03 | 14.60 | 14.78 | 6,363,223 | -0.06(-0.40%) |
Sep 30, 2016 | 15.10 | 15.19 | 14.80 | 14.84 | 7,999,194 | +0.02(+0.13%) |
Sep 29, 2016 | 15.79 | 15.81 | 14.78 | 14.82 | 24,405,216 | -1.88(-11.26%) |
Sep 28, 2016 | 16.58 | 16.79 | 16.42 | 16.70 | 4,132,220 | +0.17(+1.03%) |
Sep 27, 2016 | 16.53 | 16.82 | 16.21 | 16.53 | 5,802,076 | +0.05(+0.30%) |
Sep 26, 2016 | 16.83 | 16.97 | 16.32 | 16.48 | 6,751,452 | -0.50(-2.94%) |
Sep 23, 2016 | 16.74 | 17.18 | 16.73 | 16.98 | 8,349,806 | +0.22(+1.31%) |
Sep 22, 2016 | 16.50 | 16.85 | 16.41 | 16.76 | 7,687,864 | +0.49(+3.01%) |
Sep 21, 2016 | 16.05 | 16.37 | 15.85 | 16.27 | 5,861,488 | +0.33(+2.07%) |
Sep 20, 2016 | 16.26 | 16.30 | 15.80 | 15.94 | 6,065,975 | -0.37(-2.27%) |
Sep 19, 2016 | 16.09 | 16.76 | 16.09 | 16.31 | 11,914,993 | +0.36(+2.26%) |
Sep 16, 2016 | 15.90 | 16.10 | 15.73 | 15.95 | 11,588,897 | -0.08(-0.50%) |
Sep 15, 2016 | 14.84 | 16.05 | 14.84 | 16.03 | 15,552,479 | +1.27(+8.60%) |
Sep 14, 2016 | 14.70 | 14.92 | 14.65 | 14.76 | 5,352,990 | +0.06(+0.41%) |
Sep 13, 2016 | 14.80 | 15.00 | 14.60 | 14.70 | 6,938,665 | -0.15(-1.01%) |
Sep 12, 2016 | 14.40 | 15.14 | 14.35 | 14.85 | 7,854,381 | +0.28(+1.92%) |
Sep 09, 2016 | 14.63 | 14.82 | 14.42 | 14.57 | 8,148,386 | -0.15(-1.02%) |
Sep 08, 2016 | 14.66 | 14.84 | 14.46 | 14.72 | 7,910,324 | -0.08(-0.54%) |
Sep 07, 2016 | 15.00 | 15.38 | 14.69 | 14.80 | 11,747,589 | -0.31(-2.05%) |
Sep 06, 2016 | 15.04 | 15.35 | 14.92 | 15.11 | 7,805,890 | +0.15(+1.00%) |
Sep 02, 2016 | 15.02 | 14.96 | 14.96 | 14.96 | 5,784,700 | +0.01(+0.07%) |