Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.280 | 8.310 | 8.120 | 8.160 | 10,646,385 | +0.06(+0.74%) |
Aug 30, 2017 | 8.200 | 8.200 | 8.000 | 8.100 | 12,375,442 | -0.13(-1.58%) |
Aug 29, 2017 | 7.950 | 8.240 | 7.870 | 8.230 | 15,243,662 | +0.22(+2.75%) |
Aug 28, 2017 | 8.000 | 8.070 | 7.850 | 8.010 | 10,087,083 | +0.04(+0.50%) |
Aug 25, 2017 | 7.810 | 8.030 | 7.760 | 7.970 | 12,219,931 | +0.27(+3.51%) |
Aug 24, 2017 | 7.610 | 7.770 | 7.540 | 7.700 | 13,139,619 | +0.07(+0.92%) |
Aug 23, 2017 | 7.470 | 7.700 | 7.410 | 7.630 | 9,626,374 | +0.11(+1.46%) |
Aug 22, 2017 | 7.410 | 7.540 | 7.360 | 7.520 | 9,380,445 | +0.20(+2.73%) |
Aug 21, 2017 | 7.460 | 7.470 | 7.281 | 7.320 | 11,784,087 | -0.16(-2.14%) |
Aug 18, 2017 | 7.350 | 7.600 | 7.200 | 7.480 | 22,122,966 | +0.20(+2.75%) |
Aug 17, 2017 | 7.600 | 7.650 | 7.270 | 7.280 | 23,444,376 | -0.30(-3.96%) |
Aug 16, 2017 | 7.920 | 7.940 | 7.470 | 7.580 | 25,469,558 | -0.33(-4.17%) |
Aug 15, 2017 | 8.050 | 8.175 | 7.550 | 7.910 | 46,073,616 | -0.48(-5.72%) |
Aug 14, 2017 | 8.280 | 8.550 | 8.250 | 8.390 | 11,588,628 | +0.04(+0.48%) |
Aug 11, 2017 | 8.110 | 8.400 | 8.050 | 8.350 | 9,919,438 | +0.17(+2.08%) |
Aug 10, 2017 | 8.330 | 8.420 | 8.160 | 8.180 | 12,527,047 | -0.14(-1.68%) |
Aug 09, 2017 | 8.700 | 8.710 | 8.110 | 8.320 | 19,619,242 | -0.25(-2.92%) |
Aug 08, 2017 | 8.730 | 8.730 | 8.410 | 8.570 | 16,004,786 | -0.18(-2.06%) |
Aug 07, 2017 | 9.080 | 9.080 | 8.740 | 8.750 | 15,226,402 | -0.32(-3.53%) |
Aug 04, 2017 | 9.250 | 9.350 | 9.060 | 9.070 | 13,295,752 | -0.18(-1.95%) |
Aug 03, 2017 | 8.740 | 9.600 | 8.630 | 9.250 | 24,540,366 | +0.62(+7.18%) |
Aug 02, 2017 | 8.550 | 8.820 | 8.470 | 8.630 | 13,606,480 | +0.04(+0.47%) |
Aug 01, 2017 | 8.630 | 8.630 | 8.420 | 8.590 | 10,502,761 | -0.06(-0.69%) |
Jul 31, 2017 | 8.690 | 8.780 | 8.480 | 8.650 | 12,257,626 | -0.04(-0.46%) |
Jul 28, 2017 | 8.680 | 8.960 | 8.600 | 8.690 | 11,091,575 | +0.02(+0.23%) |
Jul 27, 2017 | 8.520 | 8.750 | 8.385 | 8.670 | 13,862,941 | +0.13(+1.52%) |
Jul 26, 2017 | 8.890 | 8.920 | 8.440 | 8.540 | 18,547,588 | -0.23(-2.62%) |
Jul 25, 2017 | 8.660 | 9.010 | 8.650 | 8.770 | 101,499,728 | +0.26(+3.06%) |
Jul 24, 2017 | 8.570 | 8.630 | 8.400 | 8.510 | 12,748,612 | +0.00(+0.00%) |
Jul 21, 2017 | 8.740 | 8.756 | 8.410 | 8.510 | 13,180,894 | -0.24(-2.74%) |
Jul 20, 2017 | 8.890 | 8.570 | 8.750 | 15,748,674 | -0.14(-1.57%) | |
Jul 19, 2017 | 8.360 | 8.950 | 8.350 | 8.890 | 13,814,929 | +0.54(+6.47%) |
Jul 18, 2017 | 8.450 | 8.460 | 8.190 | 8.350 | 11,841,936 | -0.01(-0.12%) |
Jul 17, 2017 | 8.360 | 8.460 | 8.330 | 8.360 | 8,224,328 | +0.03(+0.36%) |
Jul 14, 2017 | 8.380 | 8.440 | 8.230 | 8.330 | 8,036,816 | +0.02(+0.24%) |
Jul 13, 2017 | 8.100 | 8.360 | 8.060 | 8.310 | 9,653,741 | +0.24(+2.97%) |
Jul 12, 2017 | 8.270 | 8.335 | 8.000 | 8.070 | 14,733,428 | -0.02(-0.25%) |
Jul 11, 2017 | 8.040 | 8.205 | 7.865 | 8.090 | 10,445,967 | +0.05(+0.62%) |
Jul 10, 2017 | 7.860 | 8.100 | 7.790 | 8.040 | 9,480,832 | +0.16(+2.03%) |
Jul 07, 2017 | 7.980 | 8.000 | 7.725 | 7.880 | 14,657,382 | -0.16(-1.99%) |
Jul 06, 2017 | 8.320 | 8.410 | 8.000 | 8.040 | 14,967,541 | -0.24(-2.90%) |
Jul 05, 2017 | 8.580 | 8.600 | 8.220 | 8.280 | 14,591,883 | -0.39(-4.50%) |
Jul 03, 2017 | 8.300 | 8.830 | 8.290 | 8.670 | 10,057,909 | +0.44(+5.35%) |
Jun 30, 2017 | 8.360 | 8.500 | 8.125 | 8.230 | 15,674,969 | -0.08(-0.96%) |
Jun 29, 2017 | 8.260 | 8.550 | 8.140 | 8.310 | 21,599,164 | +0.11(+1.34%) |
Jun 28, 2017 | 8.040 | 8.420 | 8.020 | 8.200 | 13,109,141 | +0.13(+1.61%) |
Jun 27, 2017 | 8.230 | 8.340 | 8.050 | 8.070 | 12,533,785 | -0.08(-0.98%) |
Jun 26, 2017 | 8.100 | 8.265 | 8.010 | 8.150 | 10,914,752 | +0.06(+0.74%) |
Jun 23, 2017 | 7.960 | 8.120 | 7.885 | 8.090 | 13,861,775 | +0.22(+2.80%) |
Jun 22, 2017 | 7.870 | 8.020 | 7.790 | 7.870 | 9,583,771 | +0.08(+1.03%) |
Jun 21, 2017 | 8.160 | 8.180 | 7.670 | 7.790 | 18,754,018 | -0.41(-5.00%) |
Jun 20, 2017 | 8.400 | 8.410 | 8.090 | 8.200 | 15,293,678 | -0.36(-4.21%) |
Jun 19, 2017 | 8.610 | 8.680 | 8.490 | 8.560 | 8,208,377 | -0.06(-0.70%) |
Jun 16, 2017 | 8.610 | 8.660 | 8.440 | 8.620 | 14,758,058 | +0.06(+0.70%) |
Jun 15, 2017 | 8.550 | 8.800 | 8.465 | 8.560 | 10,718,941 | -0.13(-1.50%) |
Jun 14, 2017 | 9.100 | 9.110 | 8.460 | 8.690 | 18,418,928 | -0.47(-5.13%) |
Jun 13, 2017 | 8.870 | 9.210 | 8.850 | 9.160 | 12,194,135 | +0.26(+2.92%) |
Jun 12, 2017 | 8.950 | 9.220 | 8.845 | 8.900 | 20,539,968 | +0.09(+1.02%) |
Jun 09, 2017 | 8.500 | 8.940 | 8.380 | 8.810 | 23,493,988 | +0.39(+4.63%) |
Jun 08, 2017 | 8.745 | 8.400 | 8.420 | 14,982,851 | -0.17(-1.98%) | |
Jun 07, 2017 | 9.010 | 9.140 | 8.475 | 8.590 | 18,906,310 | -0.51(-5.60%) |
Jun 06, 2017 | 9.020 | 9.140 | 8.810 | 9.100 | 12,226,586 | +0.03(+0.33%) |
Jun 05, 2017 | 8.960 | 9.210 | 8.930 | 9.070 | 10,673,568 | +0.04(+0.44%) |
Jun 02, 2017 | 9.090 | 9.100 | 8.880 | 9.030 | 12,485,638 | -0.20(-2.17%) |
Jun 01, 2017 | 9.100 | 9.355 | 9.080 | 9.230 | 16,561,889 | +0.14(+1.54%) |
May 31, 2017 | 9.130 | 9.140 | 8.680 | 9.090 | 22,255,804 | -0.17(-1.84%) |
May 30, 2017 | 9.560 | 9.700 | 9.255 | 9.260 | 13,040,362 | -0.30(-3.14%) |
May 26, 2017 | 9.780 | 9.790 | 9.445 | 9.560 | 13,992,971 | -0.09(-0.93%) |
May 25, 2017 | 10.33 | 10.51 | 9.630 | 9.650 | 21,491,092 | -0.79(-7.57%) |
May 24, 2017 | 10.58 | 10.70 | 10.33 | 10.44 | 9,002,833 | -0.17(-1.60%) |
May 23, 2017 | 10.50 | 10.73 | 10.44 | 10.61 | 8,622,609 | +0.11(+1.05%) |
May 22, 2017 | 10.64 | 10.72 | 10.48 | 10.50 | 13,065,609 | -0.02(-0.19%) |
May 19, 2017 | 10.54 | 10.64 | 10.45 | 10.52 | 17,309,492 | +0.06(+0.57%) |
May 18, 2017 | 10.25 | 10.60 | 10.21 | 10.46 | 9,194,005 | +0.07(+0.67%) |
May 17, 2017 | 10.69 | 10.62 | 10.25 | 10.39 | 11,361,085 | -0.30(-2.81%) |
May 16, 2017 | 10.93 | 11.00 | 10.64 | 10.69 | 10,132,319 | -0.11(-1.02%) |
May 15, 2017 | 10.99 | 11.13 | 10.70 | 10.80 | 14,208,656 | +0.18(+1.69%) |
May 12, 2017 | 11.07 | 11.07 | 10.54 | 10.62 | 9,276,527 | -0.46(-4.15%) |
May 11, 2017 | 11.29 | 11.39 | 11.07 | 11.08 | 7,737,876 | -0.09(-0.81%) |
May 10, 2017 | 11.08 | 11.30 | 11.02 | 11.17 | 11,128,206 | +0.21(+1.92%) |
May 09, 2017 | 11.16 | 11.19 | 10.88 | 10.96 | 9,615,126 | -0.18(-1.62%) |
May 08, 2017 | 11.15 | 11.29 | 11.03 | 11.14 | 9,248,299 | -0.04(-0.36%) |
May 05, 2017 | 10.42 | 11.19 | 10.41 | 11.18 | 16,734,109 | +0.84(+8.12%) |
May 04, 2017 | 10.51 | 10.55 | 10.03 | 10.34 | 19,931,796 | -0.42(-3.90%) |
May 03, 2017 | 10.40 | 10.91 | 10.20 | 10.76 | 27,301,280 | +0.34(+3.26%) |
May 02, 2017 | 10.75 | 10.77 | 10.39 | 10.42 | 11,092,921 | -0.24(-2.25%) |
May 01, 2017 | 11.00 | 11.03 | 10.65 | 10.66 | 10,140,213 | -0.37(-3.35%) |
Apr 28, 2017 | 11.22 | 11.26 | 10.97 | 11.03 | 11,813,886 | -0.03(-0.27%) |
Apr 27, 2017 | 11.30 | 11.30 | 10.79 | 11.06 | 13,018,901 | -0.39(-3.41%) |
Apr 26, 2017 | 11.39 | 11.87 | 11.36 | 11.45 | 9,334,758 | -0.01(-0.09%) |
Apr 25, 2017 | 11.41 | 11.58 | 11.32 | 11.46 | 8,819,881 | +0.09(+0.79%) |
Apr 24, 2017 | 11.46 | 11.53 | 11.32 | 11.37 | 9,585,451 | +0.07(+0.62%) |
Apr 21, 2017 | 11.30 | 11.38 | 11.16 | 11.30 | 8,214,347 | -0.08(-0.70%) |
Apr 20, 2017 | 11.30 | 11.59 | 11.18 | 11.38 | 8,981,711 | +0.11(+0.98%) |
Apr 19, 2017 | 11.69 | 11.77 | 11.21 | 11.27 | 10,541,007 | -0.37(-3.18%) |
Apr 18, 2017 | 11.66 | 11.84 | 11.50 | 11.64 | 8,018,473 | -0.14(-1.19%) |
Apr 17, 2017 | 11.72 | 11.84 | 11.63 | 11.78 | 7,144,858 | +0.06(+0.51%) |
Apr 13, 2017 | 12.06 | 12.06 | 11.61 | 11.72 | 12,110,985 | -0.35(-2.90%) |
Apr 12, 2017 | 12.56 | 12.67 | 12.04 | 12.07 | 8,241,554 | -0.46(-3.67%) |
Apr 11, 2017 | 12.75 | 12.79 | 12.35 | 12.53 | 9,455,992 | -0.22(-1.73%) |
Apr 10, 2017 | 12.55 | 12.82 | 12.53 | 12.75 | 6,437,292 | +0.32(+2.57%) |
Apr 07, 2017 | 12.64 | 12.71 | 12.40 | 12.43 | 6,250,584 | -0.19(-1.51%) |
Apr 06, 2017 | 12.54 | 12.70 | 12.51 | 12.62 | 7,180,847 | +0.18(+1.45%) |
Apr 05, 2017 | 12.68 | 13.04 | 12.40 | 12.44 | 11,559,015 | -0.10(-0.80%) |
Apr 04, 2017 | 12.46 | 12.55 | 12.24 | 12.54 | 7,969,147 | +0.08(+0.64%) |
Apr 03, 2017 | 12.45 | 12.59 | 12.28 | 12.46 | 9,004,021 | +0.01(+0.08%) |
Mar 31, 2017 | 12.33 | 12.53 | 12.22 | 12.45 | 7,051,741 | +0.10(+0.81%) |
Mar 30, 2017 | 12.50 | 12.63 | 12.27 | 12.35 | 13,150,709 | -0.05(-0.40%) |
Mar 29, 2017 | 12.23 | 12.54 | 12.18 | 12.40 | 10,447,342 | +0.17(+1.39%) |
Mar 28, 2017 | 12.13 | 12.33 | 11.99 | 12.23 | 10,754,207 | +0.18(+1.49%) |
Mar 27, 2017 | 12.08 | 12.09 | 11.89 | 12.05 | 11,216,172 | -0.21(-1.71%) |
Mar 24, 2017 | 12.33 | 12.47 | 12.17 | 12.26 | 8,210,613 | -0.01(-0.08%) |
Mar 23, 2017 | 12.24 | 12.40 | 12.11 | 12.27 | 8,295,589 | -0.01(-0.08%) |
Mar 22, 2017 | 12.10 | 12.38 | 12.02 | 12.28 | 10,062,332 | +0.07(+0.57%) |
Mar 21, 2017 | 12.29 | 12.39 | 11.99 | 12.21 | 12,410,025 | -0.01(-0.08%) |
Mar 20, 2017 | 12.27 | 12.30 | 11.81 | 12.22 | 20,854,030 | -0.25(-2.00%) |
Mar 17, 2017 | 12.62 | 12.70 | 12.45 | 12.47 | 11,799,164 | -0.06(-0.48%) |
Mar 16, 2017 | 13.09 | 13.18 | 12.49 | 12.53 | 18,555,108 | -0.45(-3.47%) |
Mar 15, 2017 | 12.61 | 12.98 | 12.48 | 12.98 | 19,935,814 | +0.57(+4.59%) |
Mar 14, 2017 | 12.39 | 12.50 | 11.88 | 12.41 | 17,596,746 | -0.20(-1.59%) |
Mar 13, 2017 | 12.26 | 12.63 | 12.22 | 12.61 | 14,162,602 | +0.35(+2.85%) |
Mar 10, 2017 | 12.15 | 12.26 | 11.80 | 12.26 | 20,945,298 | +0.27(+2.25%) |
Mar 09, 2017 | 12.16 | 12.23 | 11.69 | 11.99 | 19,264,228 | -0.41(-3.31%) |
Mar 08, 2017 | 12.63 | 12.79 | 12.25 | 12.40 | 15,045,278 | -0.38(-2.97%) |
Mar 07, 2017 | 12.98 | 13.15 | 12.72 | 12.78 | 18,415,402 | -0.27(-2.07%) |
Mar 06, 2017 | 13.43 | 13.44 | 12.76 | 13.05 | 15,577,315 | -0.48(-3.55%) |
Mar 03, 2017 | 13.89 | 14.05 | 13.51 | 13.53 | 13,787,149 | -0.37(-2.66%) |
Mar 02, 2017 | 13.57 | 14.15 | 13.57 | 13.90 | 14,290,586 | -0.15(-1.07%) |
Mar 01, 2017 | 14.02 | 14.29 | 14.02 | 14.05 | 10,229,179 | +0.23(+1.66%) |
Feb 28, 2017 | 14.07 | 14.17 | 13.73 | 13.82 | 15,267,837 | -0.34(-2.40%) |
Feb 27, 2017 | 13.82 | 14.33 | 13.56 | 14.16 | 15,286,876 | +0.41(+2.98%) |
Feb 24, 2017 | 14.00 | 14.18 | 13.67 | 13.75 | 13,777,878 | -0.56(-3.91%) |
Feb 23, 2017 | 13.76 | 14.33 | 13.55 | 14.31 | 21,916,636 | +1.03(+7.76%) |
Feb 22, 2017 | 13.32 | 13.49 | 13.06 | 13.28 | 11,122,966 | -0.19(-1.41%) |
Feb 21, 2017 | 13.27 | 13.61 | 13.22 | 13.47 | 14,304,680 | +0.31(+2.36%) |
Feb 17, 2017 | 13.16 | 13.16 | 13.16 | 0 | -0.01(-0.08%) | |
Feb 16, 2017 | 13.39 | 13.45 | 13.11 | 13.17 | 11,170,005 | -0.20(-1.50%) |
Feb 15, 2017 | 13.46 | 13.61 | 13.15 | 13.37 | 9,460,708 | -0.24(-1.76%) |
Feb 14, 2017 | 13.44 | 13.63 | 13.32 | 13.61 | 6,414,673 | +0.21(+1.57%) |
Feb 13, 2017 | 13.22 | 13.55 | 13.22 | 13.40 | 6,177,211 | +0.05(+0.37%) |
Feb 10, 2017 | 13.47 | 13.55 | 13.26 | 13.35 | 12,439,266 | +0.16(+1.21%) |
Feb 09, 2017 | 13.36 | 13.67 | 13.19 | 13.19 | 11,304,904 | -0.17(-1.27%) |
Feb 08, 2017 | 13.26 | 13.38 | 12.88 | 13.36 | 11,831,657 | -0.11(-0.82%) |
Feb 07, 2017 | 13.43 | 13.70 | 13.20 | 13.47 | 14,159,424 | -0.07(-0.52%) |
Feb 06, 2017 | 13.99 | 14.02 | 13.51 | 13.54 | 9,087,655 | -0.43(-3.08%) |
Feb 03, 2017 | 13.88 | 14.23 | 13.84 | 13.97 | 11,654,100 | +0.23(+1.67%) |
Feb 02, 2017 | 13.98 | 14.03 | 13.55 | 13.74 | 11,610,409 | -0.25(-1.79%) |
Feb 01, 2017 | 14.08 | 14.25 | 13.73 | 13.99 | 12,273,990 | +0.02(+0.14%) |
Jan 31, 2017 | 13.96 | 13.98 | 13.38 | 13.97 | 16,124,030 | +0.12(+0.87%) |
Jan 30, 2017 | 14.88 | 14.88 | 13.64 | 13.85 | 20,572,262 | -1.05(-7.05%) |
Jan 27, 2017 | 15.09 | 15.12 | 14.67 | 14.90 | 9,728,806 | -0.28(-1.84%) |
Jan 26, 2017 | 15.32 | 15.65 | 15.12 | 15.18 | 12,210,800 | -0.12(-0.78%) |
Jan 25, 2017 | 15.04 | 15.43 | 15.04 | 15.30 | 16,703,206 | +0.38(+2.55%) |
Jan 24, 2017 | 14.83 | 15.05 | 14.63 | 14.92 | 12,076,253 | +0.16(+1.08%) |
Jan 23, 2017 | 15.26 | 15.28 | 14.61 | 14.76 | 14,884,505 | -0.55(-3.59%) |
Jan 20, 2017 | 15.30 | 15.52 | 15.17 | 15.31 | 19,222,426 | +0.22(+1.46%) |
Jan 19, 2017 | 15.34 | 15.43 | 15.01 | 15.09 | 11,009,793 | -0.21(-1.37%) |
Jan 18, 2017 | 15.36 | 15.51 | 15.18 | 15.30 | 10,007,206 | -0.29(-1.86%) |
Jan 17, 2017 | 15.49 | 15.74 | 15.48 | 15.59 | 7,605,535 | +0.11(+0.71%) |
Jan 13, 2017 | 15.48 | 15.48 | 15.48 | 0 | -0.36(-2.27%) | |
Jan 12, 2017 | 16.00 | 16.16 | 15.41 | 15.84 | 14,645,666 | +0.09(+0.57%) |
Jan 11, 2017 | 15.27 | 15.97 | 15.24 | 15.75 | 13,370,075 | +0.61(+4.03%) |
Jan 10, 2017 | 15.34 | 15.42 | 15.10 | 15.14 | 11,794,452 | -0.15(-0.98%) |
Jan 09, 2017 | 15.40 | 15.47 | 15.02 | 15.29 | 10,884,052 | -0.48(-3.04%) |
Jan 06, 2017 | 15.67 | 15.84 | 15.40 | 15.77 | 8,713,757 | +0.15(+0.96%) |
Jan 05, 2017 | 15.57 | 15.86 | 15.34 | 15.62 | 14,166,122 | +0.17(+1.10%) |
Jan 04, 2017 | 15.35 | 15.60 | 15.14 | 15.45 | 8,858,845 | +0.12(+0.78%) |
Jan 03, 2017 | 15.15 | 15.87 | 15.00 | 15.33 | 19,407,358 | +0.59(+4.00%) |
Dec 30, 2016 | 14.74 | 14.74 | 14.74 | 0 | +0.03(+0.20%) | |
Dec 29, 2016 | 14.87 | 15.13 | 14.62 | 14.71 | 6,272,904 | -0.20(-1.34%) |
Dec 28, 2016 | 15.22 | 15.53 | 14.86 | 14.91 | 7,691,826 | -0.31(-2.04%) |
Dec 27, 2016 | 14.83 | 15.40 | 14.82 | 15.22 | 9,599,590 | +0.49(+3.33%) |
Dec 23, 2016 | 14.73 | 14.73 | 14.73 | 0 | -0.01(-0.07%) | |
Dec 22, 2016 | 14.92 | 15.00 | 14.71 | 14.74 | 6,580,660 | -0.10(-0.67%) |
Dec 21, 2016 | 15.17 | 15.29 | 14.76 | 14.84 | 8,805,509 | -0.29(-1.92%) |
Dec 20, 2016 | 15.18 | 15.43 | 15.08 | 15.13 | 7,790,541 | +0.00(+0.00%) |
Dec 19, 2016 | 15.06 | 15.31 | 14.90 | 15.13 | 8,912,423 | +0.12(+0.80%) |
Dec 16, 2016 | 14.94 | 15.19 | 14.67 | 15.01 | 13,558,223 | +0.09(+0.60%) |
Dec 15, 2016 | 14.35 | 15.00 | 14.15 | 14.92 | 12,629,647 | +0.34(+2.33%) |
Dec 14, 2016 | 15.17 | 15.40 | 14.50 | 14.58 | 19,475,728 | -0.77(-5.02%) |
Dec 13, 2016 | 15.79 | 15.79 | 14.83 | 15.35 | 17,085,192 | -0.19(-1.22%) |
Dec 12, 2016 | 16.33 | 16.66 | 15.27 | 15.54 | 31,066,074 | +0.12(+0.78%) |
Dec 09, 2016 | 14.96 | 15.50 | 14.88 | 15.42 | 22,162,736 | +0.58(+3.91%) |
Dec 08, 2016 | 14.67 | 14.95 | 14.41 | 14.84 | 19,481,800 | +0.29(+1.99%) |
Dec 07, 2016 | 14.12 | 14.63 | 14.01 | 14.55 | 18,520,496 | +0.30(+2.11%) |
Dec 06, 2016 | 13.61 | 14.44 | 13.48 | 14.25 | 17,989,576 | +0.27(+1.93%) |
Dec 05, 2016 | 13.47 | 14.16 | 13.47 | 13.98 | 19,783,548 | +0.63(+4.72%) |
Dec 02, 2016 | 13.24 | 13.69 | 13.14 | 13.35 | 15,099,628 | -0.02(-0.15%) |
Dec 01, 2016 | 13.22 | 14.00 | 12.96 | 13.37 | 32,357,656 | +0.47(+3.64%) |
Nov 30, 2016 | 11.82 | 13.28 | 11.82 | 12.90 | 43,152,264 | +1.88(+17.06%) |
Nov 29, 2016 | 11.10 | 11.10 | 10.62 | 11.02 | 22,247,156 | -0.38(-3.33%) |
Nov 28, 2016 | 11.71 | 11.80 | 11.33 | 11.40 | 11,104,127 | -0.26(-2.23%) |
Nov 25, 2016 | 11.64 | 11.72 | 11.50 | 11.66 | 5,021,862 | -0.11(-0.93%) |
Nov 23, 2016 | 11.77 | 11.77 | 11.77 | 0 | +0.24(+2.08%) | |
Nov 22, 2016 | 11.69 | 11.74 | 11.31 | 11.53 | 14,788,728 | -0.13(-1.11%) |
Nov 21, 2016 | 11.50 | 11.85 | 11.45 | 11.66 | 16,125,899 | +0.45(+4.01%) |
Nov 18, 2016 | 11.07 | 11.40 | 11.00 | 11.21 | 14,752,642 | +0.20(+1.82%) |
Nov 17, 2016 | 10.91 | 11.42 | 10.91 | 11.01 | 14,072,893 | +0.18(+1.66%) |
Nov 16, 2016 | 10.81 | 10.89 | 10.53 | 10.83 | 12,654,890 | +0.01(+0.09%) |
Nov 15, 2016 | 10.61 | 11.06 | 10.61 | 10.82 | 12,955,186 | +0.19(+1.79%) |
Nov 14, 2016 | 10.27 | 10.70 | 10.14 | 10.63 | 21,177,630 | +0.26(+2.51%) |
Nov 11, 2016 | 10.36 | 10.47 | 9.945 | 10.37 | 14,414,817 | -0.13(-1.24%) |
Nov 10, 2016 | 10.18 | 10.68 | 10.18 | 10.50 | 15,032,217 | +0.25(+2.44%) |
Nov 09, 2016 | 9.660 | 10.36 | 9.660 | 10.25 | 14,372,554 | +0.40(+4.06%) |
Nov 08, 2016 | 9.700 | 9.990 | 9.575 | 9.850 | 12,318,591 | +0.12(+1.23%) |
Nov 07, 2016 | 9.870 | 9.870 | 9.600 | 9.730 | 11,755,406 | +0.06(+0.62%) |
Nov 04, 2016 | 9.850 | 9.940 | 9.650 | 9.670 | 16,625,668 | -0.20(-2.03%) |
Nov 03, 2016 | 9.670 | 10.32 | 9.570 | 9.870 | 27,367,900 | +0.58(+6.24%) |
Nov 02, 2016 | 9.500 | 9.555 | 9.100 | 9.290 | 20,180,288 | -0.30(-3.13%) |
Nov 01, 2016 | 9.710 | 9.790 | 9.400 | 9.590 | 11,330,111 | -0.02(-0.21%) |
Oct 31, 2016 | 10.16 | 10.19 | 9.600 | 9.610 | 13,400,042 | -0.60(-5.88%) |
Oct 28, 2016 | 10.32 | 10.50 | 10.06 | 10.21 | 12,103,351 | -0.17(-1.64%) |
Oct 27, 2016 | 10.36 | 10.49 | 10.24 | 10.38 | 11,942,177 | +0.06(+0.58%) |
Oct 26, 2016 | 10.02 | 10.34 | 9.860 | 10.32 | 11,533,030 | +0.29(+2.89%) |
Oct 25, 2016 | 10.13 | 10.37 | 9.990 | 10.03 | 8,947,536 | -0.08(-0.79%) |
Oct 24, 2016 | 10.43 | 10.49 | 9.970 | 10.11 | 13,201,607 | -0.39(-3.71%) |
Oct 21, 2016 | 10.48 | 10.56 | 10.38 | 10.50 | 8,151,599 | -0.09(-0.85%) |
Oct 20, 2016 | 10.31 | 10.59 | 10.27 | 10.59 | 9,035,972 | +0.13(+1.24%) |
Oct 19, 2016 | 10.06 | 10.63 | 10.02 | 10.46 | 22,553,886 | +0.56(+5.66%) |
Oct 18, 2016 | 9.950 | 10.02 | 9.835 | 9.900 | 7,374,880 | +0.12(+1.23%) |
Oct 17, 2016 | 9.690 | 9.790 | 9.610 | 9.780 | 7,267,505 | +0.08(+0.82%) |
Oct 14, 2016 | 10.03 | 10.07 | 9.680 | 9.700 | 12,579,574 | -0.21(-2.12%) |
Oct 13, 2016 | 9.910 | 10.06 | 9.625 | 9.910 | 16,674,723 | -0.17(-1.69%) |
Oct 12, 2016 | 10.14 | 10.18 | 9.900 | 10.08 | 10,290,763 | -0.15(-1.47%) |
Oct 11, 2016 | 10.31 | 10.33 | 10.10 | 10.23 | 6,261,660 | -0.15(-1.45%) |
Oct 10, 2016 | 10.26 | 10.50 | 10.25 | 10.38 | 10,498,925 | +0.26(+2.57%) |
Oct 07, 2016 | 10.17 | 10.30 | 10.03 | 10.12 | 10,080,402 | +0.05(+0.50%) |
Oct 06, 2016 | 10.17 | 10.31 | 9.920 | 10.07 | 11,128,078 | -0.01(-0.10%) |
Oct 05, 2016 | 9.710 | 10.15 | 9.625 | 10.08 | 17,374,824 | +0.56(+5.88%) |
Oct 04, 2016 | 10.11 | 10.25 | 9.490 | 9.520 | 21,871,980 | -0.33(-3.35%) |
Oct 03, 2016 | 10.67 | 10.67 | 9.810 | 9.850 | 24,305,064 | -0.81(-7.60%) |
Sep 30, 2016 | 10.57 | 10.76 | 10.37 | 10.66 | 15,514,536 | +0.03(+0.28%) |
Sep 29, 2016 | 10.03 | 10.88 | 10.02 | 10.63 | 31,618,904 | +0.61(+6.09%) |
Sep 28, 2016 | 9.450 | 10.27 | 9.270 | 10.02 | 42,879,304 | +0.60(+6.37%) |
Sep 27, 2016 | 9.370 | 9.470 | 9.150 | 9.420 | 12,194,764 | -0.10(-1.05%) |
Sep 26, 2016 | 9.140 | 9.620 | 9.100 | 9.520 | 14,761,465 | +0.42(+4.62%) |
Sep 23, 2016 | 9.610 | 9.730 | 9.020 | 9.100 | 21,742,528 | -0.55(-5.70%) |
Sep 22, 2016 | 9.310 | 9.720 | 9.290 | 9.650 | 17,056,138 | +0.51(+5.58%) |
Sep 21, 2016 | 8.940 | 9.150 | 8.890 | 9.140 | 11,468,300 | +0.30(+3.39%) |
Sep 20, 2016 | 9.000 | 9.040 | 8.680 | 8.840 | 17,237,828 | -0.12(-1.34%) |
Sep 19, 2016 | 9.300 | 9.360 | 8.950 | 8.960 | 12,954,181 | -0.20(-2.18%) |
Sep 16, 2016 | 9.120 | 9.300 | 9.020 | 9.160 | 13,625,860 | -0.11(-1.19%) |
Sep 15, 2016 | 9.260 | 9.400 | 9.050 | 9.270 | 11,814,154 | +0.15(+1.64%) |
Sep 14, 2016 | 9.290 | 9.440 | 9.030 | 9.120 | 15,334,889 | -0.19(-2.04%) |
Sep 13, 2016 | 9.580 | 9.610 | 9.060 | 9.310 | 20,761,716 | -0.50(-5.10%) |
Sep 12, 2016 | 9.640 | 9.900 | 9.410 | 9.810 | 14,261,690 | -0.02(-0.20%) |
Sep 09, 2016 | 10.25 | 10.34 | 9.820 | 9.830 | 16,283,472 | -0.64(-6.11%) |
Sep 08, 2016 | 10.05 | 10.51 | 9.950 | 10.47 | 19,578,460 | +0.54(+5.44%) |
Sep 07, 2016 | 9.990 | 10.11 | 9.790 | 9.930 | 12,798,636 | +0.01(+0.10%) |
Sep 06, 2016 | 9.710 | 9.990 | 9.550 | 9.920 | 11,707,720 | +0.29(+3.01%) |
Sep 02, 2016 | 9.610 | 9.630 | 9.630 | 9.630 | 9,488,900 | +0.08(+0.84%) |