Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.46 | 12.46 | 12.29 | 12.37 | 2,265,361 | -0.04(-0.34%) |
Apr 27, 2017 | 12.45 | 12.53 | 12.33 | 12.41 | 4,884,285 | +0.01(+0.07%) |
Apr 26, 2017 | 12.44 | 12.52 | 12.39 | 12.41 | 4,623,439 | +0.01(+0.07%) |
Apr 25, 2017 | 12.37 | 12.49 | 12.26 | 12.40 | 3,697,790 | +0.14(+1.16%) |
Apr 24, 2017 | 12.09 | 12.31 | 11.97 | 12.25 | 4,202,221 | +0.23(+1.88%) |
Apr 21, 2017 | 11.78 | 12.10 | 11.75 | 12.03 | 4,445,876 | +0.34(+2.95%) |
Apr 20, 2017 | 11.52 | 11.76 | 11.49 | 11.68 | 3,027,712 | +0.19(+1.68%) |
Apr 19, 2017 | 11.36 | 11.52 | 11.33 | 11.49 | 2,934,432 | +0.14(+1.26%) |
Apr 18, 2017 | 11.33 | 11.41 | 11.23 | 11.35 | 2,395,035 | +0.00(+0.00%) |
Apr 17, 2017 | 11.33 | 11.40 | 11.28 | 11.35 | 1,843,874 | +0.09(+0.82%) |
Apr 13, 2017 | 11.36 | 11.45 | 11.25 | 11.26 | 1,895,317 | -0.14(-1.25%) |
Apr 12, 2017 | 11.50 | 11.57 | 11.37 | 11.40 | 1,868,259 | -0.13(-1.09%) |
Apr 11, 2017 | 11.52 | 11.55 | 11.43 | 11.52 | 1,781,556 | -0.02(-0.15%) |
Apr 10, 2017 | 11.48 | 11.60 | 11.44 | 11.54 | 1,698,181 | +0.07(+0.58%) |
Apr 07, 2017 | 11.51 | 11.63 | 11.46 | 11.47 | 2,250,645 | -0.07(-0.58%) |
Apr 06, 2017 | 11.38 | 11.55 | 11.36 | 11.54 | 2,837,616 | +0.18(+1.63%) |
Apr 05, 2017 | 11.26 | 11.59 | 11.19 | 11.36 | 3,968,344 | +0.13(+1.20%) |
Apr 04, 2017 | 11.34 | 11.36 | 11.16 | 11.22 | 2,745,478 | -0.16(-1.40%) |
Apr 03, 2017 | 11.44 | 11.44 | 11.29 | 11.38 | 2,168,267 | -0.04(-0.37%) |
Mar 31, 2017 | 11.43 | 11.47 | 11.37 | 11.42 | 3,288,668 | -0.06(-0.51%) |
Mar 30, 2017 | 11.35 | 11.50 | 11.32 | 11.48 | 1,720,715 | +0.08(+0.74%) |
Mar 29, 2017 | 11.26 | 11.42 | 11.23 | 11.40 | 1,808,761 | +0.10(+0.89%) |
Mar 28, 2017 | 11.23 | 11.33 | 11.09 | 11.30 | 2,160,265 | +0.08(+0.67%) |
Mar 27, 2017 | 11.17 | 11.23 | 11.05 | 11.22 | 1,958,979 | -0.05(-0.45%) |
Mar 24, 2017 | 11.32 | 11.35 | 11.10 | 11.27 | 1,627,149 | -0.03(-0.30%) |
Mar 23, 2017 | 11.28 | 11.44 | 11.18 | 11.31 | 2,531,502 | +0.06(+0.52%) |
Mar 22, 2017 | 11.00 | 11.26 | 10.94 | 11.25 | 2,959,916 | +0.21(+1.90%) |
Mar 21, 2017 | 11.28 | 11.31 | 11.01 | 11.04 | 2,488,459 | -0.23(-2.01%) |
Mar 20, 2017 | 11.34 | 11.37 | 11.16 | 11.26 | 1,966,620 | -0.06(-0.52%) |
Mar 17, 2017 | 11.30 | 11.37 | 11.23 | 11.32 | 5,021,060 | +0.06(+0.52%) |
Mar 16, 2017 | 11.30 | 11.34 | 11.19 | 11.26 | 3,163,872 | -0.05(-0.45%) |
Mar 15, 2017 | 11.19 | 11.36 | 11.14 | 11.31 | 2,078,509 | +0.17(+1.51%) |
Mar 14, 2017 | 11.09 | 11.18 | 11.00 | 11.15 | 1,767,426 | +0.03(+0.23%) |
Mar 13, 2017 | 11.10 | 11.15 | 11.05 | 11.12 | 2,381,932 | +0.00(+0.00%) |
Mar 10, 2017 | 11.14 | 11.24 | 11.03 | 11.12 | 2,073,959 | +0.05(+0.45%) |
Mar 09, 2017 | 11.18 | 11.22 | 11.02 | 11.07 | 2,233,104 | -0.09(-0.83%) |
Mar 08, 2017 | 11.21 | 11.27 | 11.14 | 11.16 | 1,969,324 | -0.03(-0.23%) |
Mar 07, 2017 | 11.32 | 11.32 | 11.18 | 11.19 | 3,209,369 | -0.11(-0.97%) |
Mar 06, 2017 | 11.34 | 11.40 | 11.24 | 11.30 | 2,646,612 | -0.08(-0.74%) |
Mar 03, 2017 | 11.48 | 11.57 | 11.37 | 11.38 | 2,414,250 | -0.14(-1.24%) |
Mar 02, 2017 | 11.63 | 11.69 | 11.50 | 11.52 | 3,561,031 | -0.15(-1.29%) |
Mar 01, 2017 | 11.78 | 11.85 | 11.65 | 11.68 | 4,807,116 | -0.03(-0.22%) |
Feb 28, 2017 | 11.59 | 11.72 | 11.56 | 11.70 | 8,054,526 | +0.08(+0.65%) |
Feb 27, 2017 | 11.46 | 11.65 | 11.44 | 11.63 | 4,599,445 | +0.21(+1.84%) |
Feb 24, 2017 | 11.41 | 11.44 | 11.28 | 11.42 | 4,566,678 | +0.19(+1.71%) |
Feb 23, 2017 | 11.40 | 11.43 | 11.20 | 11.22 | 4,460,892 | -0.21(-1.83%) |
Feb 22, 2017 | 11.60 | 11.67 | 11.40 | 11.43 | 4,271,263 | -0.37(-3.11%) |
Feb 21, 2017 | 11.87 | 12.02 | 11.67 | 11.80 | 5,657,756 | +0.00(+0.00%) |
Feb 17, 2017 | 11.80 | 11.80 | 11.80 | 0 | +0.37(+3.21%) | |
Feb 16, 2017 | 11.69 | 11.76 | 11.17 | 11.43 | 13,278,019 | -0.54(-4.53%) |
Feb 15, 2017 | 11.93 | 12.08 | 11.76 | 11.97 | 7,536,545 | +0.04(+0.35%) |
Feb 14, 2017 | 11.92 | 12.03 | 11.90 | 11.93 | 5,542,077 | -0.02(-0.14%) |
Feb 13, 2017 | 12.04 | 12.08 | 11.87 | 11.95 | 5,461,928 | -0.02(-0.14%) |
Feb 10, 2017 | 11.93 | 12.08 | 11.84 | 11.97 | 4,296,572 | +0.09(+0.77%) |
Feb 09, 2017 | 11.87 | 11.95 | 11.65 | 11.87 | 3,553,599 | +0.22(+1.86%) |
Feb 08, 2017 | 11.50 | 11.77 | 11.47 | 11.66 | 2,806,876 | +0.13(+1.16%) |
Feb 07, 2017 | 11.52 | 11.65 | 11.47 | 11.52 | 2,295,771 | +0.03(+0.22%) |
Feb 06, 2017 | 11.50 | 11.61 | 11.42 | 11.50 | 2,285,897 | -0.05(-0.40%) |
Feb 03, 2017 | 11.37 | 11.55 | 11.37 | 11.54 | 3,671,982 | +0.17(+1.51%) |
Feb 02, 2017 | 11.28 | 11.43 | 11.22 | 11.37 | 2,731,656 | +0.15(+1.34%) |
Feb 01, 2017 | 11.34 | 11.39 | 11.22 | 11.22 | 3,593,205 | -0.08(-0.67%) |
Jan 31, 2017 | 11.42 | 11.42 | 11.18 | 11.30 | 2,860,806 | -0.14(-1.24%) |
Jan 30, 2017 | 11.43 | 11.45 | 11.32 | 11.44 | 2,419,244 | -0.06(-0.51%) |
Jan 27, 2017 | 11.59 | 11.65 | 11.37 | 11.50 | 2,341,003 | -0.06(-0.51%) |
Jan 26, 2017 | 11.56 | 11.67 | 11.42 | 11.56 | 3,211,007 | +0.07(+0.58%) |
Jan 25, 2017 | 11.51 | 11.67 | 11.47 | 11.49 | 2,429,809 | -0.01(-0.07%) |
Jan 24, 2017 | 11.37 | 11.53 | 11.33 | 11.50 | 2,681,323 | +0.16(+1.40%) |
Jan 23, 2017 | 11.25 | 11.35 | 11.18 | 11.34 | 2,882,086 | +0.08(+0.67%) |
Jan 20, 2017 | 11.31 | 11.42 | 11.24 | 11.27 | 2,367,464 | +0.00(+0.00%) |
Jan 19, 2017 | 11.29 | 11.35 | 11.19 | 11.27 | 2,743,125 | +0.01(+0.07%) |
Jan 18, 2017 | 11.24 | 11.32 | 11.14 | 11.26 | 3,495,159 | +0.03(+0.30%) |
Jan 17, 2017 | 11.52 | 11.59 | 11.14 | 11.22 | 3,458,787 | -0.38(-3.24%) |
Jan 13, 2017 | 11.60 | 11.60 | 11.60 | 0 | +0.08(+0.65%) | |
Jan 12, 2017 | 11.40 | 11.54 | 11.33 | 11.52 | 2,198,361 | +0.13(+1.17%) |
Jan 11, 2017 | 11.28 | 11.41 | 11.21 | 11.39 | 2,047,742 | +0.12(+1.04%) |
Jan 10, 2017 | 11.25 | 11.37 | 11.18 | 11.27 | 2,329,670 | +0.06(+0.52%) |
Jan 09, 2017 | 11.06 | 11.26 | 10.93 | 11.22 | 2,759,966 | +0.15(+1.36%) |
Jan 06, 2017 | 11.14 | 11.22 | 10.98 | 11.06 | 5,544,392 | -0.33(-2.86%) |
Jan 05, 2017 | 11.37 | 11.45 | 11.16 | 11.39 | 4,732,401 | +0.01(+0.07%) |
Jan 04, 2017 | 11.22 | 11.39 | 11.22 | 11.38 | 3,338,991 | +0.18(+1.57%) |
Jan 03, 2017 | 11.32 | 11.39 | 11.06 | 11.21 | 5,257,356 | -0.08(-0.74%) |
Dec 30, 2016 | 11.29 | 11.29 | 11.29 | 0 | -0.16(-1.39%) | |
Dec 29, 2016 | 11.51 | 11.54 | 11.42 | 11.45 | 2,264,738 | -0.03(-0.29%) |
Dec 28, 2016 | 11.60 | 11.65 | 11.40 | 11.48 | 1,569,719 | -0.07(-0.58%) |
Dec 27, 2016 | 11.49 | 11.64 | 11.49 | 11.55 | 1,909,468 | +0.04(+0.36%) |
Dec 23, 2016 | 11.51 | 11.51 | 11.51 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.64 | 11.68 | 11.46 | 11.50 | 2,510,404 | -0.14(-1.22%) |
Dec 21, 2016 | 11.48 | 11.75 | 11.48 | 11.64 | 3,376,696 | +0.13(+1.09%) |
Dec 20, 2016 | 11.63 | 11.68 | 11.51 | 11.52 | 5,224,336 | -0.04(-0.36%) |
Dec 19, 2016 | 11.47 | 11.58 | 11.46 | 11.56 | 2,340,016 | +0.08(+0.65%) |
Dec 16, 2016 | 11.47 | 11.57 | 11.37 | 11.48 | 5,621,426 | +0.03(+0.22%) |
Dec 15, 2016 | 11.55 | 11.61 | 11.43 | 11.46 | 3,170,401 | -0.05(-0.44%) |
Dec 14, 2016 | 11.68 | 11.72 | 11.48 | 11.51 | 3,830,846 | -0.15(-1.29%) |
Dec 13, 2016 | 11.52 | 11.72 | 11.52 | 11.66 | 3,715,138 | +0.14(+1.23%) |
Dec 12, 2016 | 11.53 | 11.64 | 11.45 | 11.52 | 3,197,538 | -0.03(-0.22%) |
Dec 09, 2016 | 11.62 | 11.68 | 11.52 | 11.54 | 4,458,309 | -0.02(-0.22%) |
Dec 08, 2016 | 11.35 | 11.63 | 11.32 | 11.57 | 5,345,717 | +0.22(+1.91%) |
Dec 07, 2016 | 11.22 | 11.39 | 11.15 | 11.35 | 7,514,190 | +0.50(+4.62%) |
Dec 06, 2016 | 10.79 | 10.91 | 10.73 | 10.85 | 4,859,194 | +0.12(+1.09%) |
Dec 05, 2016 | 10.56 | 10.79 | 10.56 | 10.73 | 6,695,160 | +0.19(+1.82%) |
Dec 02, 2016 | 10.46 | 10.66 | 10.46 | 10.54 | 6,594,770 | +0.05(+0.48%) |
Dec 01, 2016 | 10.41 | 10.61 | 10.36 | 10.49 | 6,291,227 | -0.01(-0.08%) |
Nov 30, 2016 | 10.73 | 10.79 | 10.49 | 10.50 | 6,866,702 | -0.26(-2.41%) |
Nov 29, 2016 | 10.61 | 10.79 | 10.57 | 10.76 | 6,204,045 | +0.00(+0.04%) |
Nov 28, 2016 | 10.82 | 10.93 | 10.70 | 10.75 | 4,988,226 | -0.04(-0.39%) |
Nov 25, 2016 | 10.78 | 10.91 | 10.71 | 10.79 | 3,124,814 | +0.19(+1.80%) |
Nov 23, 2016 | 10.60 | 10.60 | 10.60 | 0 | +0.05(+0.47%) | |
Nov 22, 2016 | 10.33 | 10.59 | 10.31 | 10.55 | 5,069,121 | +0.28(+2.75%) |
Nov 21, 2016 | 10.10 | 10.32 | 10.08 | 10.27 | 5,026,460 | +0.17(+1.73%) |
Nov 18, 2016 | 10.13 | 10.18 | 10.07 | 10.10 | 5,132,537 | -0.04(-0.41%) |
Nov 17, 2016 | 10.05 | 10.22 | 10.02 | 10.14 | 7,393,048 | +0.13(+1.33%) |
Nov 16, 2016 | 9.937 | 10.04 | 9.921 | 10.00 | 3,210,313 | +0.08(+0.84%) |
Nov 15, 2016 | 9.730 | 9.987 | 9.730 | 9.921 | 5,295,197 | +0.20(+2.05%) |
Nov 14, 2016 | 9.638 | 9.746 | 9.514 | 9.721 | 6,101,770 | +0.17(+1.74%) |
Nov 11, 2016 | 9.347 | 9.622 | 9.306 | 9.555 | 6,354,536 | +0.17(+1.86%) |
Nov 10, 2016 | 9.505 | 9.676 | 9.381 | 9.381 | 7,587,590 | -0.03(-0.35%) |
Nov 09, 2016 | 9.323 | 9.497 | 9.028 | 9.414 | 14,078,571 | +0.17(+1.80%) |
Nov 08, 2016 | 9.181 | 9.281 | 9.123 | 9.248 | 9,691,300 | +0.05(+0.54%) |
Nov 07, 2016 | 9.156 | 9.248 | 9.131 | 9.198 | 4,715,940 | +0.18(+2.03%) |
Nov 04, 2016 | 8.965 | 9.123 | 8.913 | 9.015 | 3,732,459 | +0.04(+0.46%) |
Nov 03, 2016 | 8.940 | 9.057 | 8.924 | 8.974 | 4,889,402 | +0.06(+0.65%) |
Nov 02, 2016 | 8.890 | 8.990 | 8.824 | 8.915 | 3,889,041 | +0.02(+0.28%) |
Nov 01, 2016 | 8.998 | 9.086 | 8.870 | 8.890 | 3,764,194 | -0.12(-1.29%) |
Oct 31, 2016 | 9.048 | 9.131 | 9.003 | 9.007 | 4,134,941 | -0.04(-0.46%) |
Oct 28, 2016 | 8.940 | 9.090 | 8.924 | 9.048 | 3,477,634 | +0.14(+1.59%) |
Oct 27, 2016 | 8.915 | 8.940 | 8.824 | 8.907 | 2,107,821 | +0.10(+1.13%) |
Oct 26, 2016 | 8.832 | 8.899 | 8.733 | 8.807 | 4,728,237 | -0.08(-0.93%) |
Oct 25, 2016 | 9.115 | 9.148 | 8.832 | 8.890 | 5,235,211 | -0.26(-2.82%) |
Oct 24, 2016 | 9.115 | 9.256 | 9.115 | 9.148 | 4,738,227 | +0.04(+0.46%) |
Oct 21, 2016 | 9.040 | 9.136 | 9.003 | 9.106 | 4,625,424 | +0.07(+0.83%) |
Oct 20, 2016 | 9.106 | 9.131 | 8.940 | 9.032 | 3,681,989 | -0.10(-1.09%) |
Oct 19, 2016 | 9.073 | 9.206 | 9.052 | 9.131 | 3,443,946 | +0.10(+1.10%) |
Oct 18, 2016 | 9.098 | 9.156 | 9.023 | 9.032 | 2,852,617 | +0.01(+0.09%) |
Oct 17, 2016 | 9.023 | 9.106 | 9.015 | 9.023 | 2,268,911 | +0.02(+0.18%) |
Oct 14, 2016 | 9.023 | 9.061 | 8.974 | 9.007 | 2,478,418 | +0.04(+0.46%) |
Oct 13, 2016 | 8.932 | 9.015 | 8.807 | 8.965 | 3,071,239 | +0.02(+0.19%) |
Oct 12, 2016 | 8.849 | 8.994 | 8.799 | 8.949 | 2,399,171 | +0.12(+1.41%) |
Oct 11, 2016 | 8.957 | 8.969 | 8.758 | 8.824 | 3,059,983 | -0.12(-1.39%) |
Oct 10, 2016 | 8.949 | 9.032 | 8.924 | 8.949 | 2,031,396 | +0.06(+0.65%) |
Oct 07, 2016 | 8.841 | 8.915 | 8.832 | 8.890 | 2,116,402 | +0.02(+0.28%) |
Oct 06, 2016 | 8.816 | 8.890 | 8.733 | 8.866 | 2,529,996 | +0.04(+0.47%) |
Oct 05, 2016 | 8.807 | 8.882 | 8.766 | 8.824 | 3,601,545 | +0.07(+0.76%) |
Oct 04, 2016 | 8.957 | 9.023 | 8.699 | 8.758 | 3,634,910 | -0.16(-1.77%) |
Oct 03, 2016 | 8.982 | 9.023 | 8.874 | 8.915 | 4,034,141 | -0.06(-0.65%) |
Sep 30, 2016 | 8.799 | 9.040 | 8.799 | 8.974 | 3,974,296 | +0.16(+1.79%) |
Sep 29, 2016 | 8.924 | 9.140 | 8.807 | 8.816 | 5,522,599 | -0.08(-0.93%) |
Sep 28, 2016 | 8.882 | 8.982 | 8.758 | 8.899 | 6,324,056 | -0.08(-0.93%) |
Sep 27, 2016 | 9.007 | 9.036 | 8.915 | 8.982 | 4,397,528 | +0.01(+0.09%) |
Sep 26, 2016 | 8.949 | 9.048 | 8.924 | 8.974 | 2,997,499 | -0.02(-0.28%) |
Sep 23, 2016 | 8.957 | 9.032 | 8.924 | 8.998 | 3,711,597 | +0.05(+0.56%) |
Sep 22, 2016 | 8.866 | 8.965 | 8.807 | 8.949 | 4,030,967 | +0.15(+1.70%) |
Sep 21, 2016 | 8.849 | 8.895 | 8.708 | 8.799 | 3,165,711 | +0.00(+0.00%) |
Sep 20, 2016 | 8.965 | 8.974 | 8.749 | 8.799 | 5,708,662 | -0.12(-1.30%) |
Sep 19, 2016 | 9.048 | 9.115 | 8.866 | 8.915 | 3,555,887 | -0.10(-1.11%) |
Sep 16, 2016 | 8.974 | 9.065 | 8.924 | 9.015 | 6,453,248 | +0.03(+0.37%) |
Sep 15, 2016 | 8.583 | 9.048 | 8.575 | 8.982 | 6,855,056 | +0.37(+4.24%) |
Sep 14, 2016 | 8.733 | 8.774 | 8.566 | 8.616 | 3,773,281 | -0.12(-1.33%) |
Sep 13, 2016 | 8.741 | 8.799 | 8.616 | 8.733 | 5,909,728 | -0.02(-0.28%) |
Sep 12, 2016 | 8.467 | 8.782 | 8.384 | 8.758 | 7,255,491 | +0.27(+3.23%) |
Sep 09, 2016 | 8.483 | 8.575 | 8.458 | 8.483 | 6,857,894 | -0.07(-0.87%) |
Sep 08, 2016 | 8.600 | 8.625 | 8.521 | 8.558 | 5,074,692 | -0.09(-1.06%) |
Sep 07, 2016 | 8.475 | 8.658 | 8.433 | 8.649 | 5,692,762 | +0.17(+2.06%) |
Sep 06, 2016 | 8.517 | 8.537 | 8.400 | 8.475 | 3,569,477 | +0.00(+0.00%) |
Sep 02, 2016 | 8.392 | 8.475 | 8.475 | 8.475 | 2,797,986 | +0.12(+1.39%) |
Sep 01, 2016 | 8.442 | 8.487 | 8.346 | 8.359 | 2,502,268 | -0.11(-1.28%) |
Aug 31, 2016 | 8.334 | 8.508 | 8.301 | 8.467 | 6,039,821 | +0.12(+1.49%) |
Aug 30, 2016 | 8.325 | 8.433 | 8.325 | 8.342 | 3,532,098 | +0.06(+0.70%) |
Aug 29, 2016 | 8.160 | 8.338 | 8.143 | 8.284 | 5,138,006 | +0.11(+1.31%) |
Aug 26, 2016 | 8.201 | 8.259 | 8.110 | 8.177 | 7,732,451 | -0.02(-0.30%) |
Aug 25, 2016 | 8.201 | 8.267 | 8.185 | 8.201 | 2,840,007 | -0.01(-0.10%) |
Aug 24, 2016 | 8.234 | 8.333 | 8.201 | 8.210 | 1,916,449 | -0.04(-0.50%) |
Aug 23, 2016 | 8.193 | 8.276 | 8.152 | 8.251 | 4,327,869 | +0.08(+1.01%) |
Aug 22, 2016 | 8.201 | 8.234 | 8.152 | 8.168 | 2,526,556 | -0.06(-0.70%) |
Aug 19, 2016 | 8.309 | 8.321 | 8.193 | 8.226 | 3,094,693 | -0.10(-1.19%) |
Aug 18, 2016 | 8.375 | 8.428 | 8.317 | 8.325 | 4,297,208 | -0.04(-0.49%) |
Aug 17, 2016 | 8.284 | 8.408 | 8.259 | 8.367 | 4,865,130 | +0.06(+0.70%) |
Aug 16, 2016 | 8.474 | 8.499 | 8.300 | 8.309 | 3,565,068 | -0.16(-1.85%) |
Aug 15, 2016 | 8.276 | 8.482 | 8.276 | 8.466 | 3,512,219 | +0.22(+2.71%) |
Aug 12, 2016 | 8.210 | 8.466 | 8.201 | 8.243 | 5,179,748 | +0.03(+0.40%) |
Aug 11, 2016 | 8.177 | 8.276 | 8.094 | 8.210 | 6,166,088 | +0.02(+0.30%) |
Aug 10, 2016 | 8.069 | 8.424 | 7.755 | 8.185 | 17,250,608 | -0.23(-2.75%) |
Aug 09, 2016 | 8.300 | 8.507 | 8.300 | 8.416 | 7,426,090 | +0.12(+1.49%) |
Aug 08, 2016 | 8.218 | 8.408 | 8.193 | 8.292 | 5,995,794 | +0.12(+1.41%) |
Aug 05, 2016 | 8.061 | 8.226 | 8.036 | 8.177 | 2,981,482 | +0.17(+2.06%) |
Aug 04, 2016 | 7.830 | 8.053 | 7.830 | 8.011 | 5,253,881 | +0.17(+2.11%) |
Aug 03, 2016 | 7.805 | 7.871 | 7.751 | 7.846 | 4,027,590 | +0.04(+0.53%) |
Aug 02, 2016 | 7.805 | 7.920 | 7.708 | 7.805 | 8,946,881 | -0.23(-2.88%) |
Aug 01, 2016 | 8.003 | 8.069 | 7.962 | 8.036 | 3,854,639 | +0.06(+0.72%) |
Jul 29, 2016 | 8.011 | 8.069 | 7.929 | 7.978 | 5,976,217 | -0.07(-0.82%) |
Jul 28, 2016 | 8.044 | 8.077 | 7.954 | 8.044 | 2,507,078 | +0.01(+0.10%) |
Jul 27, 2016 | 8.094 | 8.143 | 7.974 | 8.036 | 3,629,015 | -0.01(-0.10%) |
Jul 26, 2016 | 8.317 | 8.350 | 8.028 | 8.044 | 9,886,778 | -0.33(-3.94%) |
Jul 25, 2016 | 8.234 | 8.383 | 8.205 | 8.375 | 3,459,939 | +0.10(+1.20%) |
Jul 22, 2016 | 8.135 | 8.317 | 8.110 | 8.276 | 3,522,585 | +0.14(+1.73%) |
Jul 21, 2016 | 8.160 | 8.185 | 8.069 | 8.135 | 2,589,103 | -0.01(-0.10%) |
Jul 20, 2016 | 8.127 | 8.168 | 8.053 | 8.143 | 4,219,409 | +0.09(+1.13%) |
Jul 19, 2016 | 7.805 | 8.127 | 7.805 | 8.053 | 8,684,581 | +0.21(+2.63%) |
Jul 18, 2016 | 7.937 | 7.966 | 7.764 | 7.846 | 4,602,907 | -0.10(-1.25%) |
Jul 15, 2016 | 8.069 | 8.094 | 7.920 | 7.945 | 3,203,424 | -0.13(-1.64%) |
Jul 14, 2016 | 8.110 | 8.110 | 8.036 | 8.077 | 2,268,507 | +0.03(+0.41%) |
Jul 13, 2016 | 8.069 | 8.135 | 8.028 | 8.044 | 2,272,490 | -0.03(-0.41%) |
Jul 12, 2016 | 8.086 | 8.152 | 8.036 | 8.077 | 3,188,633 | +0.00(+0.00%) |
Jul 11, 2016 | 7.970 | 8.119 | 7.937 | 8.077 | 2,933,069 | +0.13(+1.66%) |
Jul 08, 2016 | 7.896 | 8.036 | 7.887 | 7.945 | 2,496,967 | +0.06(+0.73%) |
Jul 07, 2016 | 7.929 | 7.937 | 7.722 | 7.887 | 4,888,194 | -0.02(-0.31%) |
Jul 05, 2016 | 7.920 | 7.995 | 7.830 | 7.912 | 3,190,431 | -0.02(-0.21%) |
Jul 01, 2016 | 7.929 | 7.929 | 7.929 | 7.929 | 1,827,553 | -0.02(-0.21%) |
Jun 30, 2016 | 7.813 | 7.945 | 7.714 | 7.945 | 4,197,992 | +0.12(+1.58%) |
Jun 29, 2016 | 7.805 | 7.863 | 7.764 | 7.821 | 3,445,193 | +0.08(+1.07%) |
Jun 28, 2016 | 7.780 | 7.879 | 7.698 | 7.739 | 3,386,502 | +0.05(+0.64%) |
Jun 27, 2016 | 7.929 | 7.929 | 7.557 | 7.689 | 6,524,793 | -0.29(-3.62%) |
Jun 24, 2016 | 7.863 | 8.011 | 7.805 | 7.978 | 12,709,315 | -0.19(-2.33%) |
Jun 23, 2016 | 8.168 | 8.234 | 8.143 | 8.168 | 2,611,806 | +0.07(+0.82%) |
Jun 22, 2016 | 8.069 | 8.218 | 8.069 | 8.102 | 3,921,370 | -0.15(-1.80%) |
Jun 21, 2016 | 8.284 | 8.350 | 8.251 | 8.251 | 2,396,896 | -0.05(-0.60%) |
Jun 20, 2016 | 8.383 | 8.441 | 8.259 | 8.300 | 6,076,661 | -0.02(-0.20%) |
Jun 17, 2016 | 8.044 | 8.317 | 8.028 | 8.317 | 8,803,092 | +0.28(+3.49%) |
Jun 16, 2016 | 8.020 | 8.077 | 7.925 | 8.036 | 5,380,032 | +0.00(+0.00%) |
Jun 15, 2016 | 8.177 | 8.210 | 8.011 | 8.036 | 4,861,880 | -0.13(-1.62%) |
Jun 14, 2016 | 8.193 | 8.230 | 8.102 | 8.168 | 2,703,651 | -0.02(-0.20%) |
Jun 13, 2016 | 8.416 | 8.449 | 8.185 | 8.185 | 3,359,863 | -0.28(-3.32%) |
Jun 10, 2016 | 8.433 | 8.561 | 8.400 | 8.466 | 6,107,031 | -0.05(-0.58%) |
Jun 09, 2016 | 8.433 | 8.598 | 8.416 | 8.515 | 6,002,640 | +0.06(+0.68%) |
Jun 08, 2016 | 8.342 | 8.466 | 8.309 | 8.457 | 4,618,013 | +0.12(+1.39%) |
Jun 07, 2016 | 8.383 | 8.408 | 8.325 | 8.342 | 3,583,882 | -0.03(-0.39%) |
Jun 06, 2016 | 8.342 | 8.416 | 8.276 | 8.375 | 4,364,747 | +0.04(+0.50%) |
Jun 03, 2016 | 8.581 | 8.581 | 8.300 | 8.333 | 8,540,181 | -0.27(-3.17%) |
Jun 02, 2016 | 8.400 | 8.656 | 8.383 | 8.606 | 12,617,232 | +0.19(+2.26%) |
Jun 01, 2016 | 8.433 | 8.449 | 8.226 | 8.416 | 4,540,400 | -0.07(-0.88%) |
May 31, 2016 | 8.515 | 8.540 | 8.416 | 8.490 | 4,323,922 | -0.01(-0.10%) |
May 27, 2016 | 8.499 | 8.499 | 8.499 | 8.499 | 2,250,601 | +0.03(+0.39%) |
May 26, 2016 | 8.515 | 8.609 | 8.457 | 8.466 | 3,366,066 | -0.05(-0.58%) |
May 25, 2016 | 8.433 | 8.564 | 8.425 | 8.515 | 3,233,500 | +0.09(+1.07%) |
May 24, 2016 | 8.367 | 8.461 | 8.322 | 8.425 | 3,573,561 | +0.11(+1.28%) |
May 23, 2016 | 8.351 | 8.392 | 8.301 | 8.318 | 3,367,386 | -0.03(-0.39%) |
May 20, 2016 | 8.408 | 8.441 | 8.318 | 8.351 | 3,258,011 | -0.03(-0.39%) |
May 19, 2016 | 8.342 | 8.408 | 8.305 | 8.383 | 2,237,730 | +0.00(+0.00%) |
May 18, 2016 | 8.400 | 8.523 | 8.361 | 8.383 | 3,154,467 | -0.21(-2.48%) |
May 17, 2016 | 8.712 | 8.819 | 8.548 | 8.597 | 4,510,487 | -0.03(-0.38%) |
May 16, 2016 | 8.581 | 8.667 | 8.548 | 8.630 | 2,499,670 | +0.04(+0.48%) |
May 13, 2016 | 8.605 | 8.671 | 8.556 | 8.589 | 5,664,222 | +0.01(+0.10%) |
May 12, 2016 | 8.474 | 8.622 | 8.441 | 8.581 | 5,699,275 | +0.21(+2.55%) |
May 11, 2016 | 8.876 | 8.880 | 8.346 | 8.367 | 15,078,080 | -0.81(-8.86%) |
May 10, 2016 | 9.081 | 9.221 | 8.999 | 9.180 | 6,012,400 | +0.14(+1.54%) |
May 09, 2016 | 8.983 | 9.057 | 8.925 | 9.040 | 5,065,201 | +0.03(+0.36%) |
May 06, 2016 | 9.106 | 9.131 | 8.909 | 9.008 | 4,633,347 | -0.11(-1.17%) |
May 05, 2016 | 9.270 | 9.344 | 9.073 | 9.114 | 2,664,664 | -0.10(-1.07%) |
May 04, 2016 | 9.122 | 9.254 | 9.058 | 9.213 | 1,968,840 | +0.01(+0.09%) |
May 03, 2016 | 9.237 | 9.284 | 9.155 | 9.205 | 3,622,492 | -0.06(-0.62%) |