Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.42 | 11.42 | 11.19 | 11.30 | 2,859,910 | -0.14(-1.24%) |
Jan 30, 2017 | 11.44 | 11.46 | 11.33 | 11.44 | 2,418,486 | -0.06(-0.51%) |
Jan 27, 2017 | 11.59 | 11.65 | 11.37 | 11.50 | 2,340,270 | -0.06(-0.51%) |
Jan 26, 2017 | 11.56 | 11.67 | 11.43 | 11.56 | 3,210,001 | +0.07(+0.58%) |
Jan 25, 2017 | 11.51 | 11.68 | 11.47 | 11.49 | 2,429,048 | -0.01(-0.07%) |
Jan 24, 2017 | 11.38 | 11.54 | 11.34 | 11.50 | 2,680,483 | +0.16(+1.40%) |
Jan 23, 2017 | 11.25 | 11.35 | 11.19 | 11.34 | 2,881,183 | +0.08(+0.67%) |
Jan 20, 2017 | 11.31 | 11.43 | 11.24 | 11.27 | 2,366,722 | +0.00(+0.00%) |
Jan 19, 2017 | 11.29 | 11.36 | 11.19 | 11.27 | 2,742,265 | +0.01(+0.07%) |
Jan 18, 2017 | 11.24 | 11.33 | 11.15 | 11.26 | 3,494,064 | +0.03(+0.30%) |
Jan 17, 2017 | 11.53 | 11.59 | 11.15 | 11.23 | 3,457,704 | -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 | 11.34 | 11.53 | 2,197,672 | +0.13(+1.17%) |
Jan 11, 2017 | 11.29 | 11.41 | 11.21 | 11.39 | 2,047,100 | +0.12(+1.04%) |
Jan 10, 2017 | 11.25 | 11.37 | 11.18 | 11.28 | 2,328,940 | +0.06(+0.52%) |
Jan 09, 2017 | 11.07 | 11.26 | 10.93 | 11.22 | 2,759,102 | +0.15(+1.36%) |
Jan 06, 2017 | 11.14 | 11.23 | 10.98 | 11.07 | 5,542,655 | -0.33(-2.86%) |
Jan 05, 2017 | 11.37 | 11.45 | 11.16 | 11.39 | 4,730,918 | +0.01(+0.07%) |
Jan 04, 2017 | 11.23 | 11.39 | 11.23 | 11.39 | 3,337,945 | +0.18(+1.56%) |
Jan 03, 2017 | 11.32 | 11.39 | 11.07 | 11.21 | 5,255,709 | -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 | 2,264,029 | -0.03(-0.29%) |
Dec 28, 2016 | 11.60 | 11.65 | 11.40 | 11.49 | 1,569,227 | -0.07(-0.58%) |
Dec 27, 2016 | 11.49 | 11.64 | 11.49 | 11.55 | 1,908,870 | +0.04(+0.36%) |
Dec 23, 2016 | 11.51 | 11.51 | 11.51 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.64 | 11.69 | 11.46 | 11.50 | 2,509,617 | -0.14(-1.22%) |
Dec 21, 2016 | 11.49 | 11.75 | 11.49 | 11.64 | 3,375,638 | +0.13(+1.09%) |
Dec 20, 2016 | 11.64 | 11.69 | 11.51 | 11.52 | 5,222,699 | -0.04(-0.36%) |
Dec 19, 2016 | 11.48 | 11.59 | 11.46 | 11.56 | 2,339,283 | +0.08(+0.65%) |
Dec 16, 2016 | 11.47 | 11.58 | 11.37 | 11.49 | 5,619,664 | +0.03(+0.22%) |
Dec 15, 2016 | 11.55 | 11.61 | 11.44 | 11.46 | 3,169,408 | -0.05(-0.44%) |
Dec 14, 2016 | 11.69 | 11.72 | 11.49 | 11.51 | 3,829,646 | -0.15(-1.29%) |
Dec 13, 2016 | 11.53 | 11.72 | 11.53 | 11.66 | 3,713,974 | +0.14(+1.23%) |
Dec 12, 2016 | 11.54 | 11.64 | 11.45 | 11.52 | 3,196,536 | -0.03(-0.22%) |
Dec 09, 2016 | 11.62 | 11.69 | 11.52 | 11.54 | 4,456,912 | -0.03(-0.22%) |
Dec 08, 2016 | 11.35 | 11.64 | 11.32 | 11.57 | 5,344,042 | +0.22(+1.91%) |
Dec 07, 2016 | 11.23 | 11.39 | 11.15 | 11.35 | 7,511,836 | +0.50(+4.62%) |
Dec 06, 2016 | 10.79 | 10.91 | 10.73 | 10.85 | 4,857,671 | +0.12(+1.09%) |
Dec 05, 2016 | 10.57 | 10.79 | 10.57 | 10.73 | 6,693,062 | +0.19(+1.82%) |
Dec 02, 2016 | 10.46 | 10.66 | 10.46 | 10.54 | 6,592,703 | +0.05(+0.48%) |
Dec 01, 2016 | 10.42 | 10.61 | 10.36 | 10.49 | 6,289,255 | -0.01(-0.08%) |
Nov 30, 2016 | 10.73 | 10.79 | 10.50 | 10.50 | 6,864,551 | -0.26(-2.41%) |
Nov 29, 2016 | 10.61 | 10.79 | 10.58 | 10.76 | 6,202,102 | +0.00(+0.04%) |
Nov 28, 2016 | 10.82 | 10.94 | 10.71 | 10.76 | 4,986,662 | -0.04(-0.39%) |
Nov 25, 2016 | 10.78 | 10.91 | 10.71 | 10.80 | 3,123,835 | +0.19(+1.80%) |
Nov 23, 2016 | 10.61 | 10.61 | 10.61 | 0 | +0.05(+0.47%) | |
Nov 22, 2016 | 10.33 | 10.59 | 10.31 | 10.56 | 5,067,532 | +0.28(+2.75%) |
Nov 21, 2016 | 10.10 | 10.32 | 10.08 | 10.27 | 5,024,884 | +0.17(+1.73%) |
Nov 18, 2016 | 10.13 | 10.18 | 10.07 | 10.10 | 5,130,929 | -0.04(-0.41%) |
Nov 17, 2016 | 10.06 | 10.23 | 10.02 | 10.14 | 7,390,730 | +0.13(+1.33%) |
Nov 16, 2016 | 9.940 | 10.04 | 9.924 | 10.01 | 3,209,306 | +0.08(+0.84%) |
Nov 15, 2016 | 9.733 | 9.990 | 9.733 | 9.924 | 5,293,537 | +0.20(+2.05%) |
Nov 14, 2016 | 9.641 | 9.749 | 9.517 | 9.724 | 6,099,857 | +0.17(+1.74%) |
Nov 11, 2016 | 9.350 | 9.625 | 9.309 | 9.558 | 6,352,544 | +0.17(+1.86%) |
Nov 10, 2016 | 9.508 | 9.679 | 9.384 | 9.384 | 7,585,212 | -0.03(-0.35%) |
Nov 09, 2016 | 9.325 | 9.500 | 9.030 | 9.417 | 14,074,157 | +0.17(+1.80%) |
Nov 08, 2016 | 9.184 | 9.284 | 9.126 | 9.251 | 9,688,262 | +0.05(+0.54%) |
Nov 07, 2016 | 9.159 | 9.251 | 9.134 | 9.201 | 4,714,461 | +0.18(+2.03%) |
Nov 04, 2016 | 8.968 | 9.126 | 8.915 | 9.018 | 3,731,290 | +0.04(+0.46%) |
Nov 03, 2016 | 8.943 | 9.059 | 8.926 | 8.976 | 4,887,869 | +0.06(+0.65%) |
Nov 02, 2016 | 8.893 | 8.993 | 8.827 | 8.918 | 3,887,822 | +0.02(+0.28%) |
Nov 01, 2016 | 9.001 | 9.089 | 8.872 | 8.893 | 3,763,014 | -0.12(-1.29%) |
Oct 31, 2016 | 9.051 | 9.134 | 9.005 | 9.010 | 4,133,645 | -0.04(-0.46%) |
Oct 28, 2016 | 8.943 | 9.093 | 8.926 | 9.051 | 3,476,544 | +0.14(+1.59%) |
Oct 27, 2016 | 8.918 | 8.943 | 8.827 | 8.910 | 2,107,160 | +0.10(+1.13%) |
Oct 26, 2016 | 8.835 | 8.902 | 8.735 | 8.810 | 4,726,755 | -0.08(-0.93%) |
Oct 25, 2016 | 9.118 | 9.151 | 8.835 | 8.893 | 5,233,570 | -0.26(-2.82%) |
Oct 24, 2016 | 9.118 | 9.259 | 9.118 | 9.151 | 4,736,742 | +0.04(+0.46%) |
Oct 21, 2016 | 9.043 | 9.138 | 9.005 | 9.109 | 4,623,974 | +0.07(+0.83%) |
Oct 20, 2016 | 9.109 | 9.134 | 8.943 | 9.035 | 3,680,835 | -0.10(-1.09%) |
Oct 19, 2016 | 9.076 | 9.209 | 9.055 | 9.134 | 3,442,866 | +0.10(+1.10%) |
Oct 18, 2016 | 9.101 | 9.159 | 9.026 | 9.035 | 2,851,723 | +0.01(+0.09%) |
Oct 17, 2016 | 9.026 | 9.109 | 9.018 | 9.026 | 2,268,200 | +0.02(+0.18%) |
Oct 14, 2016 | 9.026 | 9.064 | 8.976 | 9.010 | 2,477,641 | +0.04(+0.46%) |
Oct 13, 2016 | 8.935 | 9.018 | 8.810 | 8.968 | 3,070,276 | +0.02(+0.19%) |
Oct 12, 2016 | 8.852 | 8.997 | 8.802 | 8.951 | 2,398,419 | +0.12(+1.41%) |
Oct 11, 2016 | 8.960 | 8.972 | 8.760 | 8.827 | 3,059,024 | -0.12(-1.39%) |
Oct 10, 2016 | 8.951 | 9.035 | 8.926 | 8.951 | 2,030,759 | +0.06(+0.65%) |
Oct 07, 2016 | 8.843 | 8.918 | 8.835 | 8.893 | 2,115,739 | +0.02(+0.28%) |
Oct 06, 2016 | 8.818 | 8.893 | 8.735 | 8.868 | 2,529,203 | +0.04(+0.47%) |
Oct 05, 2016 | 8.810 | 8.885 | 8.769 | 8.827 | 3,600,416 | +0.07(+0.76%) |
Oct 04, 2016 | 8.960 | 9.026 | 8.702 | 8.760 | 3,633,771 | -0.16(-1.77%) |
Oct 03, 2016 | 8.985 | 9.026 | 8.877 | 8.918 | 4,032,876 | -0.06(-0.65%) |
Sep 30, 2016 | 8.802 | 9.043 | 8.802 | 8.976 | 3,973,050 | +0.16(+1.79%) |
Sep 29, 2016 | 8.926 | 9.143 | 8.810 | 8.818 | 5,520,868 | -0.08(-0.93%) |
Sep 28, 2016 | 8.885 | 8.985 | 8.760 | 8.902 | 6,322,074 | -0.08(-0.93%) |
Sep 27, 2016 | 9.010 | 9.039 | 8.918 | 8.985 | 4,396,149 | +0.01(+0.09%) |
Sep 26, 2016 | 8.951 | 9.051 | 8.926 | 8.976 | 2,996,560 | -0.02(-0.28%) |
Sep 23, 2016 | 8.960 | 9.035 | 8.926 | 9.001 | 3,710,434 | +0.05(+0.56%) |
Sep 22, 2016 | 8.868 | 8.968 | 8.810 | 8.951 | 4,029,704 | +0.15(+1.70%) |
Sep 21, 2016 | 8.852 | 8.897 | 8.710 | 8.802 | 3,164,718 | +0.00(+0.00%) |
Sep 20, 2016 | 8.968 | 8.976 | 8.752 | 8.802 | 5,706,872 | -0.12(-1.30%) |
Sep 19, 2016 | 9.051 | 9.118 | 8.868 | 8.918 | 3,554,773 | -0.10(-1.11%) |
Sep 16, 2016 | 8.976 | 9.068 | 8.926 | 9.018 | 6,451,225 | +0.03(+0.37%) |
Sep 15, 2016 | 8.586 | 9.051 | 8.577 | 8.985 | 6,852,908 | +0.37(+4.24%) |
Sep 14, 2016 | 8.735 | 8.777 | 8.569 | 8.619 | 3,772,098 | -0.12(-1.33%) |
Sep 13, 2016 | 8.744 | 8.802 | 8.619 | 8.735 | 5,907,876 | -0.02(-0.28%) |
Sep 12, 2016 | 8.469 | 8.785 | 8.386 | 8.760 | 7,253,216 | +0.27(+3.23%) |
Sep 09, 2016 | 8.486 | 8.577 | 8.461 | 8.486 | 6,855,745 | -0.07(-0.87%) |
Sep 08, 2016 | 8.602 | 8.627 | 8.523 | 8.561 | 5,073,101 | -0.09(-1.06%) |
Sep 07, 2016 | 8.478 | 8.661 | 8.436 | 8.652 | 5,690,977 | +0.17(+2.06%) |
Sep 06, 2016 | 8.519 | 8.540 | 8.403 | 8.478 | 3,568,359 | +0.00(+0.00%) |
Sep 02, 2016 | 8.395 | 8.478 | 8.478 | 8.478 | 2,797,109 | +0.12(+1.39%) |
Sep 01, 2016 | 8.444 | 8.490 | 8.349 | 8.361 | 2,501,484 | -0.11(-1.28%) |
Aug 31, 2016 | 8.336 | 8.511 | 8.303 | 8.469 | 6,037,928 | +0.12(+1.49%) |
Aug 30, 2016 | 8.328 | 8.436 | 8.328 | 8.345 | 3,530,991 | +0.06(+0.70%) |
Aug 29, 2016 | 8.163 | 8.340 | 8.146 | 8.287 | 5,136,396 | +0.11(+1.31%) |
Aug 26, 2016 | 8.204 | 8.262 | 8.113 | 8.179 | 7,730,027 | -0.02(-0.30%) |
Aug 25, 2016 | 8.204 | 8.270 | 8.187 | 8.204 | 2,839,116 | -0.01(-0.10%) |
Aug 24, 2016 | 8.237 | 8.336 | 8.204 | 8.212 | 1,915,848 | -0.04(-0.50%) |
Aug 23, 2016 | 8.196 | 8.278 | 8.154 | 8.253 | 4,326,512 | +0.08(+1.01%) |
Aug 22, 2016 | 8.204 | 8.237 | 8.154 | 8.171 | 2,525,764 | -0.06(-0.70%) |
Aug 19, 2016 | 8.311 | 8.324 | 8.196 | 8.229 | 3,093,723 | -0.10(-1.19%) |
Aug 18, 2016 | 8.377 | 8.431 | 8.320 | 8.328 | 4,295,861 | -0.04(-0.49%) |
Aug 17, 2016 | 8.287 | 8.410 | 8.262 | 8.369 | 4,863,605 | +0.06(+0.70%) |
Aug 16, 2016 | 8.477 | 8.501 | 8.303 | 8.311 | 3,563,950 | -0.16(-1.85%) |
Aug 15, 2016 | 8.278 | 8.485 | 8.278 | 8.468 | 3,511,118 | +0.22(+2.71%) |
Aug 12, 2016 | 8.212 | 8.468 | 8.204 | 8.245 | 5,178,124 | +0.03(+0.40%) |
Aug 11, 2016 | 8.179 | 8.278 | 8.096 | 8.212 | 6,164,155 | +0.02(+0.30%) |
Aug 10, 2016 | 8.072 | 8.427 | 7.758 | 8.187 | 17,245,202 | -0.23(-2.75%) |
Aug 09, 2016 | 8.303 | 8.510 | 8.303 | 8.419 | 7,423,762 | +0.12(+1.49%) |
Aug 08, 2016 | 8.220 | 8.410 | 8.196 | 8.295 | 5,993,915 | +0.12(+1.41%) |
Aug 05, 2016 | 8.063 | 8.229 | 8.039 | 8.179 | 2,980,547 | +0.17(+2.06%) |
Aug 04, 2016 | 7.832 | 8.055 | 7.832 | 8.014 | 5,252,234 | +0.17(+2.11%) |
Aug 03, 2016 | 7.807 | 7.873 | 7.754 | 7.849 | 4,026,327 | +0.04(+0.53%) |
Aug 02, 2016 | 7.807 | 7.923 | 7.710 | 7.807 | 8,944,077 | -0.23(-2.88%) |
Aug 01, 2016 | 8.006 | 8.072 | 7.964 | 8.039 | 3,853,431 | +0.06(+0.72%) |
Jul 29, 2016 | 8.014 | 8.072 | 7.931 | 7.981 | 5,974,344 | -0.07(-0.82%) |
Jul 28, 2016 | 8.047 | 8.080 | 7.956 | 8.047 | 2,506,292 | +0.01(+0.10%) |
Jul 27, 2016 | 8.096 | 8.146 | 7.977 | 8.039 | 3,627,877 | -0.01(-0.10%) |
Jul 26, 2016 | 8.320 | 8.353 | 8.030 | 8.047 | 9,883,679 | -0.33(-3.94%) |
Jul 25, 2016 | 8.237 | 8.386 | 8.208 | 8.377 | 3,458,855 | +0.10(+1.20%) |
Jul 22, 2016 | 8.138 | 8.320 | 8.113 | 8.278 | 3,521,481 | +0.14(+1.73%) |
Jul 21, 2016 | 8.163 | 8.187 | 8.072 | 8.138 | 2,588,291 | -0.01(-0.10%) |
Jul 20, 2016 | 8.130 | 8.171 | 8.055 | 8.146 | 4,218,087 | +0.09(+1.13%) |
Jul 19, 2016 | 7.807 | 8.130 | 7.807 | 8.055 | 8,681,859 | +0.21(+2.63%) |
Jul 18, 2016 | 7.940 | 7.968 | 7.766 | 7.849 | 4,601,465 | -0.10(-1.25%) |
Jul 15, 2016 | 8.072 | 8.096 | 7.923 | 7.948 | 3,202,420 | -0.13(-1.64%) |
Jul 14, 2016 | 8.113 | 8.113 | 8.039 | 8.080 | 2,267,796 | +0.03(+0.41%) |
Jul 13, 2016 | 8.072 | 8.138 | 8.030 | 8.047 | 2,271,778 | -0.03(-0.41%) |
Jul 12, 2016 | 8.088 | 8.154 | 8.039 | 8.080 | 3,187,634 | +0.00(+0.00%) |
Jul 11, 2016 | 7.973 | 8.121 | 7.940 | 8.080 | 2,932,149 | +0.13(+1.66%) |
Jul 08, 2016 | 7.898 | 8.039 | 7.890 | 7.948 | 2,496,184 | +0.06(+0.73%) |
Jul 07, 2016 | 7.931 | 7.940 | 7.725 | 7.890 | 4,886,662 | -0.02(-0.31%) |
Jul 05, 2016 | 7.923 | 7.997 | 7.832 | 7.915 | 3,189,431 | -0.02(-0.21%) |
Jul 01, 2016 | 7.931 | 7.931 | 7.931 | 7.931 | 1,826,981 | -0.02(-0.21%) |
Jun 30, 2016 | 7.816 | 7.948 | 7.716 | 7.948 | 4,196,676 | +0.12(+1.58%) |
Jun 29, 2016 | 7.807 | 7.865 | 7.766 | 7.824 | 3,444,113 | +0.08(+1.07%) |
Jun 28, 2016 | 7.783 | 7.882 | 7.700 | 7.741 | 3,385,440 | +0.05(+0.64%) |
Jun 27, 2016 | 7.931 | 7.931 | 7.559 | 7.692 | 6,522,748 | -0.29(-3.62%) |
Jun 24, 2016 | 7.865 | 8.014 | 7.807 | 7.981 | 12,705,331 | -0.19(-2.33%) |
Jun 23, 2016 | 8.171 | 8.237 | 8.146 | 8.171 | 2,610,987 | +0.07(+0.82%) |
Jun 22, 2016 | 8.072 | 8.220 | 8.072 | 8.105 | 3,920,141 | -0.15(-1.80%) |
Jun 21, 2016 | 8.287 | 8.353 | 8.253 | 8.253 | 2,396,144 | -0.05(-0.60%) |
Jun 20, 2016 | 8.386 | 8.443 | 8.262 | 8.303 | 6,074,756 | -0.02(-0.20%) |
Jun 17, 2016 | 8.047 | 8.320 | 8.030 | 8.320 | 8,800,333 | +0.28(+3.49%) |
Jun 16, 2016 | 8.022 | 8.080 | 7.927 | 8.039 | 5,378,345 | +0.00(+0.00%) |
Jun 15, 2016 | 8.179 | 8.212 | 8.014 | 8.039 | 4,860,356 | -0.13(-1.62%) |
Jun 14, 2016 | 8.196 | 8.233 | 8.105 | 8.171 | 2,702,803 | -0.02(-0.20%) |
Jun 13, 2016 | 8.419 | 8.452 | 8.187 | 8.187 | 3,358,810 | -0.28(-3.32%) |
Jun 10, 2016 | 8.435 | 8.563 | 8.402 | 8.468 | 6,105,117 | -0.05(-0.58%) |
Jun 09, 2016 | 8.435 | 8.600 | 8.419 | 8.518 | 6,000,758 | +0.06(+0.68%) |
Jun 08, 2016 | 8.344 | 8.468 | 8.311 | 8.460 | 4,616,566 | +0.12(+1.39%) |
Jun 07, 2016 | 8.386 | 8.410 | 8.328 | 8.344 | 3,582,759 | -0.03(-0.39%) |
Jun 06, 2016 | 8.344 | 8.419 | 8.278 | 8.377 | 4,363,378 | +0.04(+0.50%) |
Jun 03, 2016 | 8.584 | 8.584 | 8.303 | 8.336 | 8,537,504 | -0.27(-3.17%) |
Jun 02, 2016 | 8.402 | 8.658 | 8.386 | 8.609 | 12,613,276 | +0.19(+2.26%) |
Jun 01, 2016 | 8.435 | 8.452 | 8.229 | 8.419 | 4,538,976 | -0.07(-0.88%) |
May 31, 2016 | 8.518 | 8.543 | 8.419 | 8.493 | 4,322,566 | -0.01(-0.10%) |
May 27, 2016 | 8.501 | 8.501 | 8.501 | 8.501 | 2,249,895 | +0.03(+0.39%) |
May 26, 2016 | 8.518 | 8.612 | 8.460 | 8.468 | 3,365,011 | -0.05(-0.58%) |
May 25, 2016 | 8.435 | 8.567 | 8.427 | 8.518 | 3,232,487 | +0.09(+1.07%) |
May 24, 2016 | 8.370 | 8.464 | 8.325 | 8.427 | 3,572,441 | +0.11(+1.28%) |
May 23, 2016 | 8.353 | 8.394 | 8.304 | 8.320 | 3,366,330 | -0.03(-0.39%) |
May 20, 2016 | 8.411 | 8.444 | 8.320 | 8.353 | 3,256,990 | -0.03(-0.39%) |
May 19, 2016 | 8.345 | 8.411 | 8.308 | 8.386 | 2,237,029 | +0.00(+0.00%) |
May 18, 2016 | 8.403 | 8.526 | 8.364 | 8.386 | 3,153,478 | -0.21(-2.48%) |
May 17, 2016 | 8.715 | 8.821 | 8.550 | 8.600 | 4,509,073 | -0.03(-0.38%) |
May 16, 2016 | 8.583 | 8.669 | 8.550 | 8.633 | 2,498,886 | +0.04(+0.48%) |
May 13, 2016 | 8.608 | 8.674 | 8.559 | 8.591 | 5,662,447 | +0.01(+0.10%) |
May 12, 2016 | 8.476 | 8.624 | 8.444 | 8.583 | 5,697,488 | +0.21(+2.55%) |
May 11, 2016 | 8.879 | 8.883 | 8.348 | 8.370 | 15,073,354 | -0.81(-8.86%) |
May 10, 2016 | 9.084 | 9.224 | 9.002 | 9.183 | 6,010,516 | +0.14(+1.54%) |
May 09, 2016 | 8.986 | 9.060 | 8.928 | 9.043 | 5,063,613 | +0.03(+0.36%) |
May 06, 2016 | 9.109 | 9.134 | 8.912 | 9.010 | 4,631,894 | -0.11(-1.17%) |
May 05, 2016 | 9.273 | 9.347 | 9.076 | 9.117 | 2,663,829 | -0.10(-1.07%) |
May 04, 2016 | 9.125 | 9.257 | 9.060 | 9.216 | 1,968,223 | +0.01(+0.09%) |
May 03, 2016 | 9.240 | 9.287 | 9.158 | 9.207 | 3,621,356 | -0.06(-0.62%) |
May 02, 2016 | 8.961 | 9.298 | 8.961 | 9.265 | 4,222,994 | +0.34(+3.87%) |
Apr 29, 2016 | 9.060 | 9.117 | 8.879 | 8.920 | 2,817,336 | -0.16(-1.72%) |
Apr 28, 2016 | 9.076 | 9.166 | 8.998 | 9.076 | 1,897,039 | -0.05(-0.54%) |
Apr 27, 2016 | 9.043 | 9.142 | 8.986 | 9.125 | 2,777,641 | +0.06(+0.63%) |
Apr 26, 2016 | 8.986 | 9.088 | 8.953 | 9.068 | 2,343,038 | +0.08(+0.91%) |
Apr 25, 2016 | 9.076 | 9.076 | 8.969 | 8.986 | 2,186,499 | -0.08(-0.91%) |
Apr 22, 2016 | 8.969 | 9.076 | 8.969 | 9.068 | 3,022,581 | +0.08(+0.91%) |
Apr 21, 2016 | 9.142 | 9.158 | 8.969 | 8.986 | 1,778,703 | -0.15(-1.62%) |
Apr 20, 2016 | 9.002 | 9.199 | 8.986 | 9.134 | 2,342,915 | +0.16(+1.74%) |
Apr 19, 2016 | 9.019 | 9.101 | 8.965 | 8.977 | 2,620,012 | -0.04(-0.46%) |
Apr 18, 2016 | 8.969 | 9.076 | 8.912 | 9.019 | 3,139,786 | +0.00(+0.00%) |
Apr 15, 2016 | 8.904 | 9.019 | 8.895 | 9.019 | 3,231,691 | +0.11(+1.20%) |
Apr 14, 2016 | 9.076 | 9.092 | 8.887 | 8.912 | 4,349,074 | -0.14(-1.54%) |
Apr 13, 2016 | 9.125 | 9.199 | 9.027 | 9.051 | 3,787,580 | -0.02(-0.18%) |
Apr 12, 2016 | 9.076 | 9.121 | 8.998 | 9.068 | 3,200,466 | -0.02(-0.27%) |
Apr 11, 2016 | 9.043 | 9.216 | 9.019 | 9.092 | 4,347,512 | +0.09(+1.00%) |
Apr 08, 2016 | 9.035 | 9.084 | 8.977 | 9.002 | 2,446,098 | -0.01(-0.09%) |
Apr 07, 2016 | 9.084 | 9.119 | 8.961 | 9.010 | 2,965,229 | -0.12(-1.35%) |
Apr 06, 2016 | 9.035 | 9.150 | 8.994 | 9.134 | 4,713,210 | +0.11(+1.28%) |
Apr 05, 2016 | 8.928 | 9.072 | 8.871 | 9.019 | 5,437,960 | +0.09(+1.01%) |
Apr 04, 2016 | 9.019 | 9.027 | 8.867 | 8.928 | 3,025,951 | -0.10(-1.09%) |
Apr 01, 2016 | 8.904 | 9.035 | 8.879 | 9.027 | 5,638,489 | +0.08(+0.92%) |
Mar 31, 2016 | 8.895 | 9.002 | 8.805 | 8.945 | 3,747,678 | +0.02(+0.23%) |
Mar 30, 2016 | 8.953 | 9.010 | 8.838 | 8.924 | 5,198,595 | +0.03(+0.32%) |
Mar 29, 2016 | 8.715 | 8.912 | 8.690 | 8.895 | 5,066,237 | +0.18(+2.07%) |
Mar 28, 2016 | 8.567 | 8.768 | 8.542 | 8.715 | 4,185,807 | +0.16(+1.82%) |
Mar 24, 2016 | 8.452 | 8.559 | 8.559 | 8.559 | 3,085,114 | +0.05(+0.58%) |
Mar 23, 2016 | 8.616 | 8.616 | 8.435 | 8.509 | 4,022,051 | -0.14(-1.66%) |
Mar 22, 2016 | 8.624 | 8.690 | 8.550 | 8.653 | 4,737,340 | -0.02(-0.24%) |
Mar 21, 2016 | 8.526 | 8.706 | 8.476 | 8.674 | 6,476,705 | +0.15(+1.73%) |
Mar 18, 2016 | 8.493 | 8.559 | 8.424 | 8.526 | 4,193,120 | +0.12(+1.47%) |
Mar 17, 2016 | 8.378 | 8.542 | 8.329 | 8.403 | 4,776,956 | +0.01(+0.10%) |
Mar 16, 2016 | 8.148 | 8.468 | 8.103 | 8.394 | 8,170,509 | +0.22(+2.71%) |
Mar 15, 2016 | 8.008 | 8.271 | 7.984 | 8.173 | 8,719,482 | +0.12(+1.53%) |
Mar 14, 2016 | 7.893 | 8.090 | 7.893 | 8.049 | 3,476,777 | +0.13(+1.66%) |
Mar 11, 2016 | 7.860 | 7.984 | 7.770 | 7.918 | 2,989,755 | +0.13(+1.69%) |
Mar 10, 2016 | 7.803 | 7.860 | 7.762 | 7.787 | 4,567,245 | +0.04(+0.53%) |
Mar 09, 2016 | 7.844 | 7.877 | 7.708 | 7.745 | 5,067,207 | +0.03(+0.43%) |
Mar 08, 2016 | 7.844 | 7.893 | 7.696 | 7.713 | 3,069,151 | -0.21(-2.59%) |
Mar 07, 2016 | 7.877 | 8.064 | 7.828 | 7.918 | 4,943,523 | +0.04(+0.52%) |
Mar 04, 2016 | 7.992 | 8.082 | 7.754 | 7.877 | 8,272,424 | -0.13(-1.64%) |
Mar 03, 2016 | 7.819 | 8.041 | 7.795 | 8.008 | 6,040,069 | +0.17(+2.20%) |
Mar 02, 2016 | 7.852 | 7.938 | 7.787 | 7.836 | 3,301,868 | -0.03(-0.42%) |
Mar 01, 2016 | 7.737 | 7.869 | 7.659 | 7.869 | 6,100,691 | +0.17(+2.24%) |
Feb 29, 2016 | 7.713 | 7.811 | 7.688 | 7.696 | 5,482,511 | -0.01(-0.11%) |
Feb 26, 2016 | 7.680 | 7.721 | 7.581 | 7.704 | 4,706,659 | +0.03(+0.43%) |
Feb 25, 2016 | 7.753 | 7.827 | 7.590 | 7.672 | 3,637,196 | -0.07(-0.95%) |
Feb 24, 2016 | 7.761 | 7.916 | 7.574 | 7.745 | 6,714,257 | -0.12(-1.56%) |
Feb 23, 2016 | 7.745 | 7.957 | 7.745 | 7.867 | 3,399,650 | +0.11(+1.47%) |
Feb 22, 2016 | 7.672 | 7.802 | 7.667 | 7.753 | 3,373,547 | +0.16(+2.04%) |
Feb 19, 2016 | 7.582 | 7.655 | 7.476 | 7.598 | 3,984,536 | -0.01(-0.11%) |
Feb 18, 2016 | 7.892 | 7.941 | 7.574 | 7.606 | 6,828,994 | -0.40(-4.99%) |
Feb 17, 2016 | 7.998 | 8.120 | 7.892 | 8.006 | 4,175,651 | +0.08(+1.03%) |
Feb 16, 2016 | 7.753 | 7.925 | 7.753 | 7.925 | 5,041,408 | +0.21(+2.75%) |
Feb 12, 2016 | 7.590 | 7.712 | 7.712 | 7.712 | 6,485,192 | +0.22(+2.94%) |
Feb 11, 2016 | 7.459 | 7.574 | 7.255 | 7.492 | 9,700,772 | -0.27(-3.52%) |
Feb 10, 2016 | 8.006 | 8.210 | 7.761 | 7.765 | 8,440,578 | -0.16(-2.01%) |
Feb 09, 2016 | 8.553 | 8.569 | 7.655 | 7.925 | 15,796,021 | -0.36(-4.34%) |
Feb 08, 2016 | 8.341 | 8.414 | 8.096 | 8.284 | 10,973,785 | -0.14(-1.65%) |
Feb 05, 2016 | 8.610 | 8.684 | 8.382 | 8.422 | 7,687,180 | -0.24(-2.73%) |
Feb 04, 2016 | 8.341 | 8.700 | 8.324 | 8.659 | 6,968,275 | +0.29(+3.41%) |
Feb 03, 2016 | 8.488 | 8.520 | 8.112 | 8.373 | 7,246,413 | -0.09(-1.06%) |
Feb 02, 2016 | 8.226 | 8.528 | 8.202 | 8.463 | 7,320,801 | +0.16(+1.97%) |