Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.855 | 8.162 | 7.795 | 8.053 | 3,194,279 | +0.22(+2.78%) |
Mar 30, 2017 | 7.825 | 7.969 | 7.765 | 7.835 | 2,452,191 | -0.09(-1.13%) |
Mar 29, 2017 | 7.855 | 8.003 | 7.790 | 7.924 | 2,568,409 | +0.02(+0.25%) |
Mar 28, 2017 | 8.043 | 8.122 | 7.765 | 7.904 | 3,150,991 | -0.13(-1.60%) |
Mar 27, 2017 | 8.003 | 8.073 | 7.785 | 8.033 | 3,053,196 | +0.23(+2.92%) |
Mar 24, 2017 | 7.894 | 7.934 | 7.716 | 7.805 | 2,150,489 | -0.06(-0.76%) |
Mar 23, 2017 | 7.874 | 7.964 | 7.677 | 7.865 | 3,068,337 | +0.02(+0.25%) |
Mar 22, 2017 | 7.964 | 8.053 | 7.775 | 7.845 | 3,590,270 | -0.10(-1.25%) |
Mar 21, 2017 | 7.964 | 8.152 | 7.784 | 7.944 | 4,595,488 | +0.04(+0.50%) |
Mar 20, 2017 | 7.835 | 7.934 | 7.721 | 7.904 | 2,543,612 | +0.10(+1.27%) |
Mar 17, 2017 | 7.924 | 8.053 | 7.696 | 7.805 | 4,244,873 | -0.04(-0.51%) |
Mar 16, 2017 | 8.142 | 8.202 | 7.716 | 7.845 | 4,441,319 | -0.02(-0.25%) |
Mar 15, 2017 | 7.269 | 7.904 | 7.190 | 7.865 | 5,852,985 | +0.69(+9.68%) |
Mar 14, 2017 | 7.567 | 7.676 | 7.111 | 7.170 | 5,932,050 | -0.44(-5.74%) |
Mar 13, 2017 | 7.785 | 7.825 | 7.438 | 7.607 | 8,559,329 | -0.17(-2.17%) |
Mar 10, 2017 | 7.627 | 7.852 | 7.513 | 7.775 | 4,483,386 | +0.34(+4.53%) |
Mar 09, 2017 | 7.527 | 7.716 | 7.428 | 7.438 | 3,118,060 | -0.10(-1.32%) |
Mar 08, 2017 | 7.537 | 7.716 | 7.478 | 7.537 | 3,439,458 | -0.16(-2.06%) |
Mar 07, 2017 | 7.676 | 7.904 | 7.537 | 7.696 | 3,963,289 | -0.11(-1.40%) |
Mar 06, 2017 | 8.093 | 8.122 | 7.666 | 7.805 | 4,237,310 | -0.34(-4.14%) |
Mar 03, 2017 | 8.202 | 8.291 | 7.736 | 8.142 | 9,091,740 | -0.03(-0.36%) |
Mar 02, 2017 | 8.787 | 8.950 | 8.152 | 8.172 | 6,399,383 | -0.85(-9.45%) |
Mar 01, 2017 | 8.876 | 9.069 | 8.618 | 9.025 | 6,224,288 | +0.02(+0.22%) |
Feb 28, 2017 | 9.114 | 9.332 | 8.849 | 9.005 | 6,206,836 | +0.09(+1.00%) |
Feb 27, 2017 | 9.441 | 9.848 | 8.787 | 8.916 | 7,769,884 | -0.57(-5.96%) |
Feb 24, 2017 | 9.808 | 9.838 | 9.372 | 9.481 | 4,191,443 | -0.06(-0.62%) |
Feb 23, 2017 | 9.630 | 9.719 | 9.422 | 9.541 | 4,916,913 | +0.29(+3.11%) |
Feb 22, 2017 | 9.560 | 9.917 | 9.065 | 9.253 | 7,687,251 | -0.46(-4.70%) |
Feb 21, 2017 | 9.679 | 9.937 | 9.570 | 9.709 | 4,733,812 | -0.27(-2.68%) |
Feb 17, 2017 | 9.977 | 9.977 | 9.977 | 0 | -0.17(-1.66%) | |
Feb 16, 2017 | 10.14 | 10.27 | 10.01 | 10.15 | 4,457,796 | +0.21(+2.10%) |
Feb 15, 2017 | 10.05 | 10.17 | 9.848 | 9.937 | 5,581,960 | -0.39(-3.75%) |
Feb 14, 2017 | 10.52 | 10.54 | 10.11 | 10.32 | 3,986,036 | +0.08(+0.77%) |
Feb 13, 2017 | 10.33 | 10.45 | 10.21 | 10.24 | 3,362,263 | -0.27(-2.55%) |
Feb 10, 2017 | 10.03 | 10.57 | 9.957 | 10.51 | 4,443,154 | +0.40(+3.92%) |
Feb 09, 2017 | 10.64 | 10.69 | 10.08 | 10.12 | 5,693,175 | -0.53(-4.94%) |
Feb 08, 2017 | 10.68 | 10.79 | 10.47 | 10.64 | 4,115,405 | +0.16(+1.51%) |
Feb 07, 2017 | 10.48 | 10.83 | 10.32 | 10.48 | 6,207,314 | -0.12(-1.12%) |
Feb 06, 2017 | 10.07 | 10.63 | 9.927 | 10.60 | 5,751,028 | +0.72(+7.33%) |
Feb 03, 2017 | 9.709 | 10.05 | 9.669 | 9.878 | 3,746,261 | +0.14(+1.43%) |
Feb 02, 2017 | 9.898 | 9.957 | 9.610 | 9.739 | 5,124,926 | +0.10(+1.03%) |
Feb 01, 2017 | 9.362 | 9.769 | 9.312 | 9.640 | 5,402,968 | +0.12(+1.25%) |
Jan 31, 2017 | 9.303 | 9.560 | 9.263 | 9.521 | 5,553,042 | +0.51(+5.61%) |
Jan 30, 2017 | 9.193 | 9.283 | 8.955 | 9.015 | 3,166,113 | -0.12(-1.30%) |
Jan 27, 2017 | 8.876 | 9.203 | 8.836 | 9.134 | 3,309,743 | +0.29(+3.25%) |
Jan 26, 2017 | 8.747 | 8.955 | 8.707 | 8.846 | 3,204,314 | -0.19(-2.09%) |
Jan 25, 2017 | 8.886 | 9.074 | 8.767 | 9.035 | 4,978,911 | -0.08(-0.87%) |
Jan 24, 2017 | 9.312 | 9.580 | 9.035 | 9.114 | 5,269,893 | -0.23(-2.44%) |
Jan 23, 2017 | 9.193 | 9.382 | 9.055 | 9.342 | 4,038,574 | +0.31(+3.40%) |
Jan 20, 2017 | 8.975 | 9.223 | 8.836 | 9.035 | 4,073,729 | +0.09(+1.00%) |
Jan 19, 2017 | 8.827 | 9.134 | 8.742 | 8.946 | 4,300,804 | +0.00(+0.00%) |
Jan 18, 2017 | 9.372 | 9.461 | 8.807 | 8.946 | 6,503,316 | -0.47(-4.95%) |
Jan 17, 2017 | 9.491 | 9.521 | 9.203 | 9.412 | 5,763,313 | +0.31(+3.38%) |
Jan 13, 2017 | 9.104 | 9.104 | 9.104 | 0 | +0.39(+4.44%) | |
Jan 12, 2017 | 9.104 | 9.154 | 8.588 | 8.717 | 5,874,652 | -0.15(-1.68%) |
Jan 11, 2017 | 8.817 | 9.040 | 8.539 | 8.866 | 5,814,768 | -0.08(-0.89%) |
Jan 10, 2017 | 8.906 | 9.303 | 8.767 | 8.946 | 5,703,659 | +0.14(+1.58%) |
Jan 09, 2017 | 8.965 | 9.164 | 8.727 | 8.807 | 5,501,145 | +0.09(+1.02%) |
Jan 06, 2017 | 8.916 | 9.193 | 8.440 | 8.717 | 7,098,124 | -0.43(-4.66%) |
Jan 05, 2017 | 8.598 | 9.531 | 8.579 | 9.144 | 11,079,551 | +0.84(+10.16%) |
Jan 04, 2017 | 8.162 | 8.354 | 8.003 | 8.301 | 4,950,814 | +0.29(+3.59%) |
Jan 03, 2017 | 7.676 | 8.043 | 7.557 | 8.013 | 6,180,589 | +0.45(+5.90%) |
Dec 30, 2016 | 7.567 | 7.567 | 7.567 | 0 | -0.57(-6.95%) | |
Dec 29, 2016 | 7.507 | 8.152 | 7.493 | 8.132 | 6,323,497 | +0.76(+10.36%) |
Dec 28, 2016 | 7.339 | 7.448 | 7.141 | 7.369 | 3,815,303 | -0.01(-0.13%) |
Dec 27, 2016 | 7.022 | 7.388 | 7.002 | 7.379 | 4,779,235 | +0.57(+8.30%) |
Dec 23, 2016 | 6.813 | 6.813 | 6.813 | 0 | -0.02(-0.29%) | |
Dec 22, 2016 | 6.843 | 7.180 | 6.793 | 6.833 | 4,073,653 | -0.12(-1.71%) |
Dec 21, 2016 | 7.091 | 7.111 | 6.853 | 6.952 | 2,930,508 | -0.08(-1.13%) |
Dec 20, 2016 | 6.823 | 7.051 | 6.565 | 7.031 | 6,955,928 | +0.02(+0.28%) |
Dec 19, 2016 | 7.190 | 7.279 | 6.992 | 7.012 | 4,564,796 | -0.15(-2.08%) |
Dec 16, 2016 | 7.448 | 7.567 | 7.141 | 7.160 | 7,863,516 | -0.13(-1.77%) |
Dec 15, 2016 | 7.755 | 7.755 | 7.141 | 7.289 | 8,512,254 | -0.83(-10.26%) |
Dec 14, 2016 | 8.856 | 8.975 | 8.093 | 8.122 | 6,334,994 | -0.55(-6.29%) |
Dec 13, 2016 | 8.658 | 8.797 | 8.390 | 8.668 | 4,152,618 | +0.08(+0.92%) |
Dec 12, 2016 | 8.856 | 8.906 | 8.450 | 8.588 | 6,249,411 | -0.13(-1.48%) |
Dec 09, 2016 | 9.273 | 9.382 | 8.658 | 8.717 | 6,468,495 | -0.67(-7.18%) |
Dec 08, 2016 | 9.779 | 9.828 | 9.342 | 9.392 | 4,553,057 | -0.38(-3.86%) |
Dec 07, 2016 | 9.818 | 10.11 | 9.590 | 9.769 | 5,952,454 | +0.26(+2.71%) |
Dec 06, 2016 | 9.580 | 9.868 | 9.372 | 9.511 | 5,430,190 | -0.07(-0.72%) |
Dec 05, 2016 | 9.541 | 9.739 | 9.154 | 9.580 | 6,830,023 | -0.16(-1.63%) |
Dec 02, 2016 | 8.946 | 9.779 | 8.856 | 9.739 | 7,424,160 | +0.92(+10.46%) |
Dec 01, 2016 | 8.698 | 9.114 | 8.489 | 8.817 | 4,285,559 | +0.02(+0.23%) |
Nov 30, 2016 | 8.717 | 8.807 | 8.529 | 8.797 | 3,729,383 | -0.01(-0.11%) |
Nov 29, 2016 | 8.321 | 8.970 | 8.281 | 8.807 | 3,902,746 | +0.26(+3.02%) |
Nov 28, 2016 | 8.400 | 8.657 | 8.281 | 8.549 | 4,557,325 | +0.32(+3.86%) |
Nov 25, 2016 | 8.231 | 8.301 | 8.112 | 8.231 | 2,041,756 | +0.10(+1.22%) |
Nov 23, 2016 | 8.132 | 8.132 | 8.132 | 0 | -0.73(-8.28%) | |
Nov 22, 2016 | 8.757 | 8.906 | 8.519 | 8.866 | 4,016,437 | +0.20(+2.29%) |
Nov 21, 2016 | 8.598 | 8.816 | 8.489 | 8.668 | 4,464,788 | +0.23(+2.70%) |
Nov 18, 2016 | 8.469 | 8.698 | 8.261 | 8.440 | 5,336,983 | -0.19(-2.18%) |
Nov 17, 2016 | 8.797 | 9.094 | 8.469 | 8.628 | 7,542,674 | -0.10(-1.14%) |
Nov 16, 2016 | 8.876 | 8.926 | 8.579 | 8.727 | 4,858,551 | -0.21(-2.33%) |
Nov 15, 2016 | 8.390 | 8.974 | 8.202 | 8.936 | 7,123,272 | +0.64(+7.78%) |
Nov 14, 2016 | 7.805 | 8.648 | 7.686 | 8.291 | 6,237,752 | +0.34(+4.24%) |
Nov 11, 2016 | 8.618 | 8.727 | 7.736 | 7.954 | 12,111,562 | -0.79(-9.07%) |
Nov 10, 2016 | 9.164 | 9.283 | 8.678 | 8.747 | 9,857,093 | -0.56(-5.97%) |
Nov 09, 2016 | 9.005 | 9.640 | 8.886 | 9.303 | 14,985,097 | +1.23(+15.23%) |
Nov 08, 2016 | 8.033 | 8.321 | 7.835 | 8.073 | 5,902,795 | +0.08(+0.99%) |
Nov 07, 2016 | 8.033 | 8.152 | 7.785 | 7.993 | 6,171,754 | -0.36(-4.28%) |
Nov 04, 2016 | 8.628 | 8.747 | 8.093 | 8.350 | 7,104,110 | -0.28(-3.22%) |
Nov 03, 2016 | 8.529 | 8.827 | 8.390 | 8.628 | 6,380,998 | -0.04(-0.46%) |
Nov 02, 2016 | 8.936 | 9.481 | 8.579 | 8.668 | 11,218,067 | +0.12(+1.39%) |
Nov 01, 2016 | 8.321 | 8.827 | 8.301 | 8.549 | 7,372,656 | +0.57(+7.08%) |
Oct 31, 2016 | 7.765 | 8.018 | 7.617 | 7.984 | 3,874,225 | +0.27(+3.47%) |
Oct 28, 2016 | 7.686 | 7.924 | 7.587 | 7.716 | 4,295,694 | +0.03(+0.39%) |
Oct 27, 2016 | 7.984 | 8.003 | 7.656 | 7.686 | 3,590,905 | -0.24(-3.00%) |
Oct 26, 2016 | 8.261 | 8.296 | 7.805 | 7.924 | 4,560,247 | -0.31(-3.74%) |
Oct 25, 2016 | 8.083 | 8.450 | 8.083 | 8.231 | 3,867,940 | +0.28(+3.49%) |
Oct 24, 2016 | 8.321 | 8.370 | 7.795 | 7.954 | 4,389,873 | -0.22(-2.67%) |
Oct 21, 2016 | 8.251 | 8.331 | 8.073 | 8.172 | 3,162,163 | -0.12(-1.44%) |
Oct 20, 2016 | 8.618 | 8.638 | 8.202 | 8.291 | 5,092,443 | -0.15(-1.76%) |
Oct 19, 2016 | 8.420 | 8.618 | 8.241 | 8.440 | 6,584,892 | +0.28(+3.40%) |
Oct 18, 2016 | 7.954 | 8.231 | 7.825 | 8.162 | 6,505,196 | +0.38(+4.84%) |
Oct 17, 2016 | 7.865 | 7.924 | 7.726 | 7.785 | 3,203,380 | +0.00(+0.00%) |
Oct 14, 2016 | 7.934 | 8.058 | 7.706 | 7.785 | 4,744,074 | -0.17(-2.12%) |
Oct 13, 2016 | 7.865 | 8.241 | 7.755 | 7.954 | 5,286,059 | +0.12(+1.52%) |
Oct 12, 2016 | 7.636 | 8.033 | 7.607 | 7.835 | 5,472,905 | +0.14(+1.80%) |
Oct 11, 2016 | 8.212 | 8.212 | 7.696 | 7.696 | 6,201,133 | -0.44(-5.37%) |
Oct 10, 2016 | 8.271 | 8.390 | 8.122 | 8.132 | 4,029,465 | -0.03(-0.36%) |
Oct 07, 2016 | 8.469 | 8.638 | 7.894 | 8.162 | 9,436,228 | +0.09(+1.11%) |
Oct 06, 2016 | 8.202 | 8.443 | 8.023 | 8.073 | 11,523,703 | -0.51(-5.90%) |
Oct 05, 2016 | 8.866 | 9.065 | 8.262 | 8.579 | 10,603,044 | -0.29(-3.24%) |
Oct 04, 2016 | 9.392 | 9.451 | 8.787 | 8.866 | 7,684,721 | -1.02(-10.33%) |
Oct 03, 2016 | 10.20 | 10.36 | 9.739 | 9.888 | 4,954,170 | -0.33(-3.20%) |
Sep 30, 2016 | 10.93 | 10.94 | 10.18 | 10.21 | 4,038,502 | -0.18(-1.72%) |
Sep 29, 2016 | 10.61 | 10.69 | 10.24 | 10.39 | 4,391,496 | -0.32(-2.96%) |
Sep 28, 2016 | 10.40 | 10.93 | 10.24 | 10.71 | 4,584,197 | +0.32(+3.05%) |
Sep 27, 2016 | 10.67 | 10.68 | 10.18 | 10.39 | 5,821,253 | -0.36(-3.32%) |
Sep 26, 2016 | 11.24 | 11.52 | 10.73 | 10.75 | 5,101,213 | -0.41(-3.64%) |
Sep 23, 2016 | 11.68 | 11.76 | 11.06 | 11.16 | 5,476,510 | -0.70(-5.94%) |
Sep 22, 2016 | 12.89 | 13.00 | 11.67 | 11.86 | 8,359,565 | -0.69(-5.53%) |
Sep 21, 2016 | 11.83 | 12.63 | 11.79 | 12.56 | 7,909,637 | +1.07(+9.33%) |
Sep 20, 2016 | 11.50 | 11.50 | 11.30 | 11.48 | 3,913,400 | -0.01(-0.09%) |
Sep 19, 2016 | 11.61 | 11.83 | 11.41 | 11.49 | 4,490,876 | +0.26(+2.30%) |
Sep 16, 2016 | 11.36 | 11.58 | 11.16 | 11.24 | 27,356,952 | -0.33(-2.83%) |
Sep 15, 2016 | 11.68 | 11.83 | 11.23 | 11.56 | 6,037,562 | -0.15(-1.27%) |
Sep 14, 2016 | 11.81 | 12.13 | 11.56 | 11.71 | 5,703,058 | +0.00(+0.00%) |
Sep 13, 2016 | 12.07 | 12.25 | 11.44 | 11.71 | 7,369,630 | -0.47(-3.83%) |
Sep 12, 2016 | 11.69 | 12.42 | 11.53 | 12.18 | 10,869,964 | -0.03(-0.24%) |
Sep 09, 2016 | 12.93 | 13.01 | 12.02 | 12.21 | 8,015,275 | -1.05(-7.93%) |
Sep 08, 2016 | 13.27 | 13.65 | 13.12 | 13.26 | 6,413,440 | +0.02(+0.15%) |
Sep 07, 2016 | 13.19 | 13.29 | 12.84 | 13.24 | 7,416,662 | +0.03(+0.23%) |
Sep 06, 2016 | 12.77 | 13.36 | 12.64 | 13.21 | 8,871,438 | +0.94(+7.68%) |
Sep 02, 2016 | 12.00 | 12.27 | 12.27 | 12.27 | 9,710,179 | +0.58(+4.92%) |
Sep 01, 2016 | 11.44 | 11.82 | 11.00 | 11.69 | 18,182,948 | -0.23(-1.91%) |
Aug 31, 2016 | 12.06 | 12.29 | 11.83 | 11.92 | 6,289,420 | -0.34(-2.75%) |
Aug 30, 2016 | 13.04 | 13.09 | 12.06 | 12.26 | 6,797,105 | -0.93(-7.07%) |
Aug 29, 2016 | 12.90 | 13.39 | 12.75 | 13.19 | 4,628,540 | +0.11(+0.83%) |
Aug 26, 2016 | 13.76 | 14.06 | 12.80 | 13.08 | 11,574,883 | -0.30(-2.22%) |
Aug 25, 2016 | 12.95 | 13.54 | 12.77 | 13.38 | 7,297,633 | +0.37(+2.82%) |
Aug 24, 2016 | 14.00 | 14.00 | 12.74 | 13.01 | 9,085,140 | -1.23(-8.63%) |
Aug 23, 2016 | 14.78 | 14.87 | 14.21 | 14.24 | 5,140,018 | -0.27(-1.85%) |
Aug 22, 2016 | 14.10 | 14.57 | 13.82 | 14.51 | 8,372,515 | -0.49(-3.24%) |
Aug 19, 2016 | 15.59 | 15.61 | 14.93 | 15.00 | 7,707,290 | -1.21(-7.47%) |
Aug 18, 2016 | 16.53 | 16.63 | 16.03 | 16.21 | 4,981,463 | -0.11(-0.67%) |
Aug 17, 2016 | 16.60 | 16.63 | 15.83 | 16.31 | 8,388,320 | -0.58(-3.41%) |
Aug 16, 2016 | 17.43 | 17.60 | 16.80 | 16.89 | 5,918,209 | -0.46(-2.63%) |
Aug 15, 2016 | 17.98 | 18.03 | 17.23 | 17.35 | 6,440,097 | -0.60(-3.37%) |
Aug 12, 2016 | 18.56 | 18.64 | 17.73 | 17.95 | 4,882,375 | -0.23(-1.25%) |
Aug 11, 2016 | 18.05 | 18.71 | 17.90 | 18.18 | 6,518,062 | +0.08(+0.44%) |
Aug 10, 2016 | 18.82 | 18.99 | 17.81 | 18.10 | 7,022,788 | -0.17(-0.92%) |
Aug 09, 2016 | 18.23 | 18.63 | 18.08 | 18.27 | 5,486,478 | +0.26(+1.43%) |
Aug 08, 2016 | 17.62 | 18.41 | 17.58 | 18.01 | 4,904,621 | +0.33(+1.85%) |
Aug 05, 2016 | 17.49 | 17.97 | 17.17 | 17.68 | 5,111,856 | -0.47(-2.57%) |
Aug 04, 2016 | 18.02 | 18.29 | 17.87 | 18.15 | 3,299,432 | +0.10(+0.55%) |
Aug 03, 2016 | 17.82 | 18.12 | 17.30 | 18.05 | 3,982,779 | +0.16(+0.89%) |
Aug 02, 2016 | 18.08 | 18.53 | 17.72 | 17.89 | 5,471,189 | +0.16(+0.89%) |
Aug 01, 2016 | 17.62 | 17.82 | 17.22 | 17.73 | 4,626,101 | +0.54(+3.11%) |
Jul 29, 2016 | 16.67 | 17.33 | 16.47 | 17.20 | 5,684,068 | +0.79(+4.84%) |
Jul 28, 2016 | 16.58 | 16.79 | 15.99 | 16.40 | 5,444,746 | +0.01(+0.06%) |
Jul 27, 2016 | 15.77 | 16.64 | 15.30 | 16.39 | 6,215,050 | +0.87(+5.62%) |
Jul 26, 2016 | 15.08 | 15.71 | 15.03 | 15.52 | 5,207,553 | +0.71(+4.82%) |
Jul 25, 2016 | 15.14 | 15.14 | 14.36 | 14.81 | 5,550,708 | -0.65(-4.23%) |
Jul 22, 2016 | 15.47 | 15.69 | 15.18 | 15.46 | 3,756,009 | -0.30(-1.89%) |
Jul 21, 2016 | 15.07 | 15.94 | 14.83 | 15.76 | 6,482,415 | +0.80(+5.37%) |
Jul 20, 2016 | 15.83 | 15.90 | 14.89 | 14.96 | 6,960,664 | -1.58(-9.54%) |
Jul 19, 2016 | 16.49 | 16.90 | 16.42 | 16.53 | 3,491,945 | -0.16(-0.95%) |
Jul 18, 2016 | 16.42 | 16.71 | 16.28 | 16.69 | 4,131,615 | +0.06(+0.36%) |
Jul 15, 2016 | 16.54 | 16.96 | 16.44 | 16.63 | 4,286,819 | -0.17(-1.00%) |
Jul 14, 2016 | 16.31 | 16.97 | 16.09 | 16.80 | 7,301,359 | +0.03(+0.18%) |
Jul 13, 2016 | 15.75 | 17.10 | 15.68 | 16.77 | 7,925,804 | +1.49(+9.73%) |
Jul 12, 2016 | 16.26 | 16.40 | 15.22 | 15.28 | 7,180,140 | -1.03(-6.32%) |
Jul 11, 2016 | 15.60 | 16.67 | 15.54 | 16.31 | 8,434,975 | +0.48(+3.01%) |
Jul 08, 2016 | 14.56 | 15.90 | 14.73 | 15.84 | 7,977,343 | +1.11(+7.54%) |
Jul 07, 2016 | 14.96 | 15.00 | 14.44 | 14.73 | 4,719,493 | -0.47(-3.07%) |
Jul 06, 2016 | 14.99 | 15.26 | 14.83 | 15.19 | 6,998,218 | +0.38(+2.54%) |
Jul 05, 2016 | 14.61 | 14.93 | 14.28 | 14.82 | 5,617,724 | +0.14(+0.95%) |
Jul 01, 2016 | 13.88 | 14.68 | 14.68 | 14.68 | 6,872,850 | +1.21(+8.98%) |
Jun 30, 2016 | 13.19 | 13.50 | 12.92 | 13.47 | 5,252,016 | +0.46(+3.51%) |
Jun 29, 2016 | 12.89 | 13.29 | 12.65 | 13.01 | 6,762,543 | +0.53(+4.21%) |
Jun 28, 2016 | 12.17 | 12.72 | 12.10 | 12.49 | 4,395,590 | +0.13(+1.04%) |
Jun 27, 2016 | 12.91 | 13.14 | 11.98 | 12.36 | 7,298,266 | -0.60(-4.67%) |
Jun 24, 2016 | 13.16 | 13.22 | 12.64 | 12.96 | 7,187,355 | +0.66(+5.40%) |
Jun 23, 2016 | 12.25 | 12.46 | 12.05 | 12.30 | 2,973,641 | -0.06(-0.48%) |
Jun 22, 2016 | 12.33 | 12.44 | 11.91 | 12.36 | 5,250,028 | +0.03(+0.24%) |
Jun 21, 2016 | 12.29 | 12.47 | 12.15 | 12.33 | 3,500,921 | -0.31(-2.43%) |
Jun 20, 2016 | 11.88 | 12.75 | 11.77 | 12.63 | 5,410,533 | +0.49(+4.00%) |
Jun 17, 2016 | 12.63 | 12.68 | 11.91 | 12.15 | 22,349,690 | -0.18(-1.45%) |
Jun 16, 2016 | 13.34 | 13.46 | 12.09 | 12.33 | 7,768,067 | -0.47(-3.64%) |
Jun 15, 2016 | 12.18 | 12.94 | 12.07 | 12.79 | 5,458,502 | +0.63(+5.22%) |
Jun 14, 2016 | 12.45 | 12.55 | 11.85 | 12.16 | 4,615,992 | -0.33(-2.62%) |
Jun 13, 2016 | 12.61 | 12.74 | 12.20 | 12.49 | 4,627,651 | +0.13(+1.04%) |
Jun 10, 2016 | 12.76 | 13.21 | 12.24 | 12.36 | 5,833,981 | -0.40(-3.11%) |
Jun 09, 2016 | 12.34 | 12.83 | 12.05 | 12.75 | 5,540,778 | +0.46(+3.71%) |
Jun 08, 2016 | 12.26 | 12.72 | 12.14 | 12.30 | 5,992,894 | +0.80(+6.99%) |
Jun 07, 2016 | 11.51 | 11.73 | 11.34 | 11.49 | 3,391,386 | -0.27(-2.28%) |
Jun 06, 2016 | 11.69 | 11.90 | 11.37 | 11.76 | 5,566,525 | +0.10(+0.85%) |
Jun 03, 2016 | 11.10 | 11.69 | 11.04 | 11.66 | 7,167,011 | +1.29(+12.43%) |
Jun 02, 2016 | 10.17 | 10.54 | 10.04 | 10.37 | 3,717,592 | +0.14(+1.36%) |
Jun 01, 2016 | 10.41 | 10.53 | 9.997 | 10.23 | 3,620,978 | -0.10(-0.96%) |
May 31, 2016 | 10.02 | 10.62 | 10.01 | 10.33 | 5,012,559 | +0.07(+0.68%) |
May 27, 2016 | 10.69 | 10.26 | 10.26 | 10.26 | 4,620,754 | -0.56(-5.13%) |
May 26, 2016 | 11.33 | 11.39 | 10.64 | 10.82 | 4,610,714 | -0.11(-1.00%) |
May 25, 2016 | 10.31 | 10.98 | 9.987 | 10.93 | 6,640,495 | +0.53(+5.05%) |
May 24, 2016 | 10.94 | 11.16 | 10.31 | 10.40 | 6,239,045 | -0.91(-8.06%) |
May 23, 2016 | 11.09 | 11.58 | 10.82 | 11.32 | 3,968,761 | -0.06(-0.52%) |
May 20, 2016 | 11.51 | 11.67 | 10.81 | 11.38 | 5,445,602 | -0.01(-0.09%) |
May 19, 2016 | 10.61 | 11.55 | 10.23 | 11.39 | 8,451,088 | +0.29(+2.59%) |
May 18, 2016 | 11.70 | 11.99 | 11.03 | 11.10 | 7,939,450 | -0.88(-7.37%) |
May 17, 2016 | 11.48 | 12.13 | 11.17 | 11.98 | 10,048,941 | +0.84(+7.57%) |
May 16, 2016 | 10.80 | 11.34 | 10.79 | 11.14 | 6,068,702 | +0.53(+4.95%) |
May 13, 2016 | 10.60 | 10.75 | 10.37 | 10.61 | 4,851,732 | -0.08(-0.74%) |
May 12, 2016 | 10.37 | 10.80 | 10.28 | 10.69 | 6,382,676 | +0.31(+2.96%) |
May 11, 2016 | 10.24 | 10.77 | 10.02 | 10.38 | 7,529,404 | +0.59(+5.97%) |
May 10, 2016 | 9.342 | 9.848 | 9.293 | 9.798 | 3,632,120 | +0.48(+5.11%) |
May 09, 2016 | 9.729 | 9.759 | 9.213 | 9.322 | 4,998,087 | -0.95(-9.27%) |
May 06, 2016 | 9.917 | 10.42 | 9.838 | 10.27 | 6,767,669 | +0.55(+5.61%) |
May 05, 2016 | 9.541 | 9.798 | 9.481 | 9.729 | 3,746,269 | +0.39(+4.14%) |
May 04, 2016 | 9.600 | 9.987 | 9.312 | 9.342 | 5,165,177 | -0.48(-4.85%) |
May 03, 2016 | 9.977 | 10.14 | 9.620 | 9.818 | 5,131,720 | -0.20(-1.98%) |
May 02, 2016 | 10.64 | 10.73 | 9.878 | 10.02 | 5,932,501 | -0.54(-5.07%) |
Apr 29, 2016 | 10.20 | 10.63 | 10.18 | 10.55 | 7,349,966 | +0.61(+6.19%) |
Apr 28, 2016 | 9.977 | 10.21 | 9.719 | 9.937 | 6,201,586 | +0.06(+0.60%) |
Apr 27, 2016 | 9.769 | 10.08 | 9.570 | 9.878 | 5,727,214 | +0.32(+3.32%) |
Apr 26, 2016 | 8.985 | 9.580 | 8.896 | 9.560 | 4,880,473 | +0.66(+7.47%) |
Apr 25, 2016 | 8.747 | 9.233 | 8.737 | 8.896 | 5,004,228 | +0.07(+0.79%) |
Apr 22, 2016 | 9.392 | 9.550 | 8.658 | 8.827 | 8,049,241 | -0.71(-7.48%) |
Apr 21, 2016 | 9.927 | 9.927 | 9.223 | 9.541 | 7,296,168 | +0.11(+1.16%) |
Apr 20, 2016 | 9.769 | 10.24 | 9.312 | 9.431 | 10,619,596 | -0.36(-3.65%) |
Apr 19, 2016 | 9.203 | 9.848 | 9.117 | 9.789 | 8,305,888 | +1.34(+15.85%) |
Apr 18, 2016 | 8.251 | 8.499 | 8.132 | 8.450 | 4,712,320 | +0.30(+3.65%) |
Apr 15, 2016 | 7.646 | 8.182 | 7.488 | 8.152 | 4,338,402 | +0.65(+8.73%) |
Apr 14, 2016 | 7.696 | 7.863 | 7.279 | 7.498 | 4,430,738 | -0.18(-2.33%) |
Apr 13, 2016 | 7.587 | 7.974 | 7.567 | 7.676 | 3,419,305 | +0.02(+0.26%) |
Apr 12, 2016 | 7.597 | 7.795 | 7.448 | 7.656 | 4,050,739 | +0.17(+2.25%) |
Apr 11, 2016 | 6.972 | 7.557 | 6.952 | 7.488 | 4,404,006 | +0.67(+9.90%) |
Apr 08, 2016 | 6.506 | 6.863 | 6.496 | 6.813 | 2,828,799 | +0.31(+4.73%) |
Apr 07, 2016 | 6.436 | 6.625 | 6.417 | 6.506 | 2,342,706 | +0.16(+2.50%) |
Apr 06, 2016 | 6.337 | 6.387 | 6.184 | 6.347 | 2,000,672 | -0.03(-0.47%) |
Apr 05, 2016 | 6.347 | 6.407 | 6.139 | 6.377 | 2,283,559 | +0.15(+2.39%) |
Apr 04, 2016 | 6.417 | 6.426 | 6.149 | 6.228 | 2,047,390 | -0.23(-3.53%) |