Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.42 | 11.42 | 11.26 | 11.31 | 2,787,374 | -0.13(-1.14%) |
Apr 27, 2017 | 11.68 | 11.76 | 11.40 | 11.44 | 3,581,514 | -0.22(-1.89%) |
Apr 26, 2017 | 11.37 | 11.76 | 11.34 | 11.66 | 3,896,824 | +0.32(+2.81%) |
Apr 25, 2017 | 11.40 | 11.46 | 11.15 | 11.34 | 2,638,691 | +0.01(+0.07%) |
Apr 24, 2017 | 11.81 | 11.81 | 11.33 | 11.33 | 3,978,492 | -0.29(-2.53%) |
Apr 21, 2017 | 11.73 | 11.73 | 11.49 | 11.63 | 2,363,995 | -0.12(-1.04%) |
Apr 20, 2017 | 11.33 | 11.76 | 11.29 | 11.75 | 4,102,058 | +0.57(+5.12%) |
Apr 19, 2017 | 11.09 | 11.33 | 11.06 | 11.18 | 2,660,740 | +0.14(+1.26%) |
Apr 18, 2017 | 10.92 | 11.06 | 10.81 | 11.04 | 2,019,037 | +0.11(+0.97%) |
Apr 17, 2017 | 10.81 | 10.96 | 10.70 | 10.93 | 1,504,424 | +0.16(+1.44%) |
Apr 13, 2017 | 11.03 | 11.06 | 10.73 | 10.78 | 2,888,901 | -0.25(-2.23%) |
Apr 12, 2017 | 11.05 | 11.13 | 10.96 | 11.02 | 2,928,732 | -0.04(-0.37%) |
Apr 11, 2017 | 11.00 | 11.10 | 10.88 | 11.06 | 2,047,512 | +0.07(+0.60%) |
Apr 10, 2017 | 10.88 | 11.14 | 10.86 | 11.00 | 2,367,574 | +0.18(+1.66%) |
Apr 07, 2017 | 10.81 | 10.94 | 10.74 | 10.82 | 2,725,101 | -0.02(-0.15%) |
Apr 06, 2017 | 10.56 | 11.02 | 10.56 | 10.83 | 3,542,280 | +0.31(+2.95%) |
Apr 05, 2017 | 10.87 | 10.88 | 10.48 | 10.52 | 4,585,566 | -0.25(-2.28%) |
Apr 04, 2017 | 11.24 | 11.28 | 10.75 | 10.77 | 5,447,522 | -0.56(-4.91%) |
Apr 03, 2017 | 11.62 | 11.65 | 11.26 | 11.33 | 2,207,719 | -0.29(-2.54%) |
Mar 31, 2017 | 11.85 | 11.89 | 11.61 | 11.62 | 1,735,318 | -0.23(-1.93%) |
Mar 30, 2017 | 11.72 | 11.92 | 11.70 | 11.85 | 2,809,300 | +0.06(+0.49%) |
Mar 29, 2017 | 11.46 | 11.95 | 11.42 | 11.79 | 2,920,724 | +0.30(+2.64%) |
Mar 28, 2017 | 11.37 | 11.53 | 11.33 | 11.49 | 2,275,235 | +0.06(+0.50%) |
Mar 27, 2017 | 11.37 | 11.64 | 11.25 | 11.43 | 3,432,412 | -0.08(-0.71%) |
Mar 24, 2017 | 11.46 | 11.59 | 11.34 | 11.51 | 1,964,286 | +0.07(+0.57%) |
Mar 23, 2017 | 11.41 | 11.64 | 11.34 | 11.45 | 3,329,041 | +0.07(+0.65%) |
Mar 22, 2017 | 11.08 | 11.40 | 10.88 | 11.37 | 3,502,852 | +0.28(+2.51%) |
Mar 21, 2017 | 11.54 | 11.56 | 10.88 | 11.10 | 3,221,801 | -0.39(-3.42%) |
Mar 20, 2017 | 11.65 | 11.69 | 11.46 | 11.49 | 1,694,155 | -0.17(-1.47%) |
Mar 17, 2017 | 11.65 | 11.71 | 11.47 | 11.66 | 4,126,846 | +0.11(+0.99%) |
Mar 16, 2017 | 11.41 | 11.62 | 11.36 | 11.55 | 2,049,454 | +0.25(+2.25%) |
Mar 15, 2017 | 11.28 | 11.37 | 11.14 | 11.29 | 2,697,492 | +0.06(+0.51%) |
Mar 14, 2017 | 11.13 | 11.29 | 11.02 | 11.24 | 2,534,638 | +0.11(+1.03%) |
Mar 13, 2017 | 11.28 | 11.38 | 11.04 | 11.12 | 2,558,216 | -0.24(-2.09%) |
Mar 10, 2017 | 11.15 | 11.39 | 11.06 | 11.36 | 2,796,393 | +0.27(+2.44%) |
Mar 09, 2017 | 11.15 | 11.23 | 10.97 | 11.09 | 3,146,875 | -0.12(-1.08%) |
Mar 08, 2017 | 11.06 | 11.35 | 11.03 | 11.21 | 3,240,752 | +0.00(+0.00%) |
Mar 07, 2017 | 11.26 | 11.34 | 11.14 | 11.21 | 3,901,806 | -0.10(-0.86%) |
Mar 06, 2017 | 11.36 | 11.40 | 11.19 | 11.31 | 2,425,751 | -0.12(-1.07%) |
Mar 03, 2017 | 11.80 | 11.85 | 11.28 | 11.43 | 3,036,164 | -0.33(-2.77%) |
Mar 02, 2017 | 11.59 | 11.86 | 11.56 | 11.75 | 2,870,876 | +0.19(+1.62%) |
Mar 01, 2017 | 11.99 | 12.06 | 11.38 | 11.57 | 4,554,046 | -0.21(-1.80%) |
Feb 28, 2017 | 11.96 | 12.01 | 11.65 | 11.78 | 3,568,428 | -0.28(-2.36%) |
Feb 27, 2017 | 11.94 | 12.07 | 11.76 | 12.06 | 4,655,010 | +0.07(+0.54%) |
Feb 24, 2017 | 11.72 | 12.20 | 11.66 | 12.00 | 3,152,380 | +0.24(+2.08%) |
Feb 23, 2017 | 12.17 | 12.27 | 11.74 | 11.75 | 4,742,832 | -0.41(-3.41%) |
Feb 22, 2017 | 12.14 | 12.61 | 11.95 | 12.17 | 7,868,222 | +0.54(+4.69%) |
Feb 21, 2017 | 11.48 | 11.68 | 11.43 | 11.62 | 4,490,407 | +0.22(+1.93%) |
Feb 17, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.21(+1.89%) | |
Feb 16, 2017 | 11.44 | 11.55 | 11.14 | 11.19 | 2,590,043 | -0.32(-2.76%) |
Feb 15, 2017 | 11.44 | 11.57 | 11.39 | 11.51 | 2,155,811 | -0.01(-0.07%) |
Feb 14, 2017 | 11.30 | 11.62 | 11.30 | 11.52 | 2,047,865 | +0.14(+1.22%) |
Feb 13, 2017 | 11.66 | 11.71 | 11.35 | 11.38 | 1,657,322 | -0.21(-1.82%) |
Feb 10, 2017 | 11.48 | 11.62 | 11.35 | 11.59 | 1,911,784 | +0.21(+1.86%) |
Feb 09, 2017 | 11.06 | 11.50 | 11.00 | 11.38 | 3,408,212 | +0.33(+3.02%) |
Feb 08, 2017 | 10.71 | 11.12 | 10.61 | 11.05 | 3,266,915 | +0.26(+2.41%) |
Feb 07, 2017 | 10.88 | 10.94 | 10.74 | 10.79 | 2,031,388 | -0.04(-0.38%) |
Feb 06, 2017 | 10.84 | 11.05 | 10.77 | 10.83 | 1,468,019 | -0.04(-0.37%) |
Feb 03, 2017 | 11.10 | 11.22 | 10.83 | 10.87 | 2,063,686 | -0.10(-0.89%) |
Feb 02, 2017 | 10.89 | 11.15 | 10.81 | 10.96 | 2,442,408 | -0.01(-0.07%) |
Feb 01, 2017 | 11.06 | 11.18 | 10.90 | 10.97 | 5,881,715 | +0.00(+0.00%) |
Jan 31, 2017 | 10.39 | 11.01 | 10.30 | 10.97 | 3,450,057 | +0.46(+4.33%) |
Jan 30, 2017 | 10.32 | 10.53 | 10.13 | 10.52 | 3,187,363 | +0.19(+1.81%) |
Jan 27, 2017 | 10.81 | 10.85 | 10.29 | 10.33 | 3,801,798 | -0.48(-4.44%) |
Jan 26, 2017 | 11.12 | 11.18 | 10.81 | 10.81 | 2,197,649 | -0.32(-2.85%) |
Jan 25, 2017 | 11.10 | 11.19 | 11.00 | 11.13 | 3,183,364 | +0.15(+1.33%) |
Jan 24, 2017 | 10.68 | 10.99 | 10.68 | 10.98 | 1,794,566 | +0.28(+2.66%) |
Jan 23, 2017 | 10.64 | 10.75 | 10.53 | 10.70 | 1,509,001 | -0.05(-0.45%) |
Jan 20, 2017 | 10.61 | 10.77 | 10.56 | 10.75 | 2,040,812 | +0.14(+1.30%) |
Jan 19, 2017 | 10.92 | 11.01 | 10.55 | 10.61 | 2,497,310 | -0.33(-3.05%) |
Jan 18, 2017 | 10.94 | 11.06 | 10.77 | 10.94 | 2,171,005 | -0.04(-0.37%) |
Jan 17, 2017 | 11.04 | 11.47 | 10.88 | 10.98 | 3,469,804 | -0.06(-0.52%) |
Jan 13, 2017 | 11.04 | 11.04 | 11.04 | 0 | +0.15(+1.42%) | |
Jan 12, 2017 | 11.14 | 11.14 | 10.85 | 10.88 | 4,845,614 | -0.31(-2.76%) |
Jan 11, 2017 | 11.36 | 11.36 | 11.05 | 11.19 | 2,933,140 | -0.21(-1.85%) |
Jan 10, 2017 | 11.27 | 11.63 | 11.25 | 11.40 | 2,354,035 | +0.06(+0.50%) |
Jan 09, 2017 | 11.27 | 11.44 | 11.27 | 11.35 | 1,934,681 | -0.06(-0.50%) |
Jan 06, 2017 | 11.62 | 11.62 | 11.21 | 11.40 | 2,839,636 | +0.04(+0.36%) |
Jan 05, 2017 | 11.69 | 11.69 | 11.18 | 11.36 | 3,813,286 | -0.64(-5.35%) |
Jan 04, 2017 | 11.93 | 12.23 | 11.87 | 12.01 | 3,276,797 | +0.20(+1.65%) |
Jan 03, 2017 | 11.82 | 11.98 | 11.66 | 11.81 | 1,990,553 | +0.11(+0.90%) |
Dec 30, 2016 | 11.70 | 11.70 | 11.70 | 0 | -0.16(-1.37%) | |
Dec 29, 2016 | 11.96 | 12.09 | 11.73 | 11.87 | 1,342,130 | -0.07(-0.61%) |
Dec 28, 2016 | 12.05 | 12.10 | 11.84 | 11.94 | 1,660,457 | -0.03(-0.27%) |
Dec 27, 2016 | 11.97 | 12.11 | 11.84 | 11.97 | 1,891,425 | +0.08(+0.68%) |
Dec 23, 2016 | 11.89 | 11.89 | 11.89 | 0 | -0.19(-1.55%) | |
Dec 22, 2016 | 12.79 | 12.79 | 12.04 | 12.08 | 2,846,915 | -0.67(-5.23%) |
Dec 21, 2016 | 12.79 | 12.87 | 12.67 | 12.75 | 1,407,650 | -0.15(-1.20%) |
Dec 20, 2016 | 12.93 | 13.11 | 12.85 | 12.90 | 2,745,299 | +0.11(+0.83%) |
Dec 19, 2016 | 12.96 | 13.04 | 12.75 | 12.79 | 3,034,899 | -0.06(-0.51%) |
Dec 16, 2016 | 13.18 | 13.23 | 12.80 | 12.86 | 5,553,229 | -0.27(-2.05%) |
Dec 15, 2016 | 13.27 | 13.36 | 13.03 | 13.13 | 2,196,194 | -0.12(-0.92%) |
Dec 14, 2016 | 13.53 | 13.58 | 13.19 | 13.25 | 3,004,507 | -0.33(-2.40%) |
Dec 13, 2016 | 13.61 | 13.71 | 13.31 | 13.58 | 3,305,876 | +0.19(+1.40%) |
Dec 12, 2016 | 13.46 | 13.57 | 13.23 | 13.39 | 4,153,046 | -0.20(-1.44%) |
Dec 09, 2016 | 13.41 | 13.62 | 13.32 | 13.58 | 2,803,559 | +0.12(+0.91%) |
Dec 08, 2016 | 13.19 | 13.51 | 13.06 | 13.46 | 3,003,924 | +0.34(+2.60%) |
Dec 07, 2016 | 12.87 | 13.16 | 12.80 | 13.12 | 2,235,003 | +0.28(+2.15%) |
Dec 06, 2016 | 12.81 | 12.92 | 12.53 | 12.84 | 1,857,479 | +0.11(+0.89%) |
Dec 05, 2016 | 12.63 | 12.87 | 12.58 | 12.73 | 2,576,629 | +0.20(+1.62%) |
Dec 02, 2016 | 12.47 | 12.84 | 12.39 | 12.53 | 2,854,232 | +0.07(+0.52%) |
Dec 01, 2016 | 12.30 | 12.71 | 12.26 | 12.46 | 2,400,207 | +0.07(+0.59%) |
Nov 30, 2016 | 12.32 | 12.52 | 12.15 | 12.39 | 3,576,469 | +0.05(+0.39%) |
Nov 29, 2016 | 12.47 | 12.61 | 12.12 | 12.34 | 2,784,388 | -0.06(-0.52%) |
Nov 28, 2016 | 12.53 | 12.57 | 12.25 | 12.40 | 2,760,676 | -0.16(-1.29%) |
Nov 25, 2016 | 12.71 | 12.78 | 12.57 | 12.57 | 1,323,501 | -0.04(-0.32%) |
Nov 23, 2016 | 12.61 | 12.61 | 12.61 | 0 | -0.22(-1.70%) | |
Nov 22, 2016 | 11.63 | 13.00 | 11.60 | 12.83 | 11,559,245 | +1.51(+13.29%) |
Nov 21, 2016 | 11.63 | 11.72 | 11.26 | 11.32 | 5,436,778 | -0.25(-2.17%) |
Nov 18, 2016 | 11.56 | 11.81 | 11.40 | 11.57 | 3,699,347 | -0.13(-1.11%) |
Nov 17, 2016 | 11.61 | 11.84 | 11.53 | 11.70 | 4,505,973 | +0.01(+0.07%) |
Nov 16, 2016 | 11.41 | 11.81 | 11.41 | 11.69 | 2,290,671 | +0.03(+0.28%) |
Nov 15, 2016 | 11.82 | 11.98 | 11.45 | 11.66 | 3,909,964 | -0.31(-2.57%) |
Nov 14, 2016 | 11.33 | 12.19 | 11.32 | 11.97 | 7,177,560 | +0.88(+7.96%) |
Nov 11, 2016 | 10.66 | 11.13 | 10.54 | 11.09 | 3,000,055 | +0.41(+3.87%) |
Nov 10, 2016 | 10.28 | 10.80 | 10.25 | 10.67 | 4,465,725 | +0.60(+5.94%) |
Nov 09, 2016 | 9.354 | 10.11 | 9.022 | 10.07 | 4,105,277 | +0.49(+5.06%) |
Nov 08, 2016 | 9.467 | 9.694 | 9.346 | 9.588 | 2,180,325 | +0.12(+1.28%) |
Nov 07, 2016 | 9.354 | 9.597 | 9.313 | 9.467 | 2,724,560 | +0.29(+3.17%) |
Nov 04, 2016 | 9.143 | 9.362 | 9.127 | 9.176 | 1,888,804 | +0.05(+0.53%) |
Nov 03, 2016 | 9.289 | 9.321 | 9.119 | 9.127 | 2,368,999 | -0.13(-1.40%) |
Nov 02, 2016 | 9.208 | 9.386 | 9.208 | 9.257 | 2,444,957 | -0.02(-0.26%) |
Nov 01, 2016 | 9.362 | 9.516 | 9.220 | 9.281 | 2,946,324 | -0.16(-1.71%) |
Oct 31, 2016 | 9.491 | 9.564 | 9.410 | 9.443 | 2,011,361 | -0.05(-0.51%) |
Oct 28, 2016 | 9.491 | 9.637 | 9.370 | 9.491 | 1,895,679 | -0.01(-0.09%) |
Oct 27, 2016 | 9.694 | 9.718 | 9.435 | 9.499 | 1,613,374 | -0.19(-2.00%) |
Oct 26, 2016 | 9.710 | 9.872 | 9.686 | 9.694 | 1,170,412 | -0.07(-0.75%) |
Oct 25, 2016 | 9.702 | 9.791 | 9.629 | 9.766 | 1,495,785 | -0.05(-0.49%) |
Oct 24, 2016 | 9.799 | 9.945 | 9.718 | 9.815 | 1,230,070 | +0.14(+1.42%) |
Oct 21, 2016 | 9.548 | 9.722 | 9.532 | 9.677 | 1,761,581 | +0.06(+0.59%) |
Oct 20, 2016 | 9.677 | 9.746 | 9.605 | 9.621 | 2,058,877 | -0.11(-1.16%) |
Oct 19, 2016 | 9.686 | 9.771 | 9.572 | 9.734 | 1,703,747 | +0.09(+0.92%) |
Oct 18, 2016 | 9.799 | 9.807 | 9.597 | 9.645 | 1,984,203 | -0.06(-0.67%) |
Oct 17, 2016 | 9.847 | 9.945 | 9.702 | 9.710 | 2,210,999 | -0.16(-1.64%) |
Oct 14, 2016 | 9.831 | 9.989 | 9.791 | 9.872 | 1,569,647 | +0.05(+0.49%) |
Oct 13, 2016 | 9.969 | 10.04 | 9.795 | 9.823 | 1,756,485 | -0.21(-2.10%) |
Oct 12, 2016 | 9.936 | 10.17 | 9.888 | 10.03 | 1,285,285 | +0.13(+1.31%) |
Oct 11, 2016 | 10.08 | 10.15 | 9.847 | 9.904 | 1,696,300 | -0.18(-1.77%) |
Oct 10, 2016 | 10.04 | 10.23 | 10.03 | 10.08 | 1,412,742 | +0.04(+0.40%) |
Oct 07, 2016 | 9.985 | 10.19 | 9.920 | 10.04 | 1,909,459 | +0.17(+1.72%) |
Oct 06, 2016 | 9.847 | 9.892 | 9.702 | 9.872 | 2,070,799 | +0.00(+0.00%) |
Oct 05, 2016 | 9.661 | 10.02 | 9.653 | 9.872 | 2,574,017 | +0.25(+2.61%) |
Oct 04, 2016 | 9.524 | 9.682 | 9.499 | 9.621 | 1,510,025 | +0.13(+1.36%) |
Oct 03, 2016 | 9.613 | 9.629 | 9.475 | 9.491 | 1,699,452 | -0.14(-1.43%) |
Sep 30, 2016 | 9.766 | 9.783 | 9.588 | 9.629 | 2,511,081 | -0.04(-0.42%) |
Sep 29, 2016 | 9.750 | 10.01 | 9.649 | 9.669 | 3,848,625 | -0.06(-0.67%) |
Sep 28, 2016 | 9.888 | 9.936 | 9.637 | 9.734 | 2,268,276 | -0.19(-1.96%) |
Sep 27, 2016 | 9.969 | 10.07 | 9.928 | 9.928 | 1,441,120 | -0.01(-0.08%) |
Sep 26, 2016 | 10.06 | 10.20 | 9.936 | 9.936 | 1,899,156 | -0.21(-2.07%) |
Sep 23, 2016 | 9.904 | 10.17 | 9.904 | 10.15 | 2,522,307 | +0.19(+1.87%) |
Sep 22, 2016 | 9.807 | 9.985 | 9.775 | 9.961 | 1,846,210 | +0.19(+1.99%) |
Sep 21, 2016 | 9.766 | 9.791 | 9.637 | 9.766 | 1,578,520 | +0.07(+0.75%) |
Sep 20, 2016 | 9.855 | 9.928 | 9.677 | 9.694 | 2,313,936 | -0.30(-3.00%) |
Sep 19, 2016 | 10.05 | 10.18 | 9.969 | 9.993 | 2,318,156 | -0.04(-0.40%) |
Sep 16, 2016 | 9.936 | 10.07 | 9.839 | 10.03 | 4,468,036 | +0.09(+0.89%) |
Sep 15, 2016 | 9.766 | 9.981 | 9.718 | 9.945 | 2,389,848 | +0.11(+1.15%) |
Sep 14, 2016 | 9.912 | 9.989 | 9.758 | 9.831 | 1,854,149 | -0.06(-0.57%) |
Sep 13, 2016 | 10.03 | 10.15 | 9.783 | 9.888 | 2,284,443 | -0.25(-2.47%) |
Sep 12, 2016 | 9.928 | 10.15 | 9.904 | 10.14 | 2,190,646 | +0.12(+1.21%) |
Sep 09, 2016 | 10.11 | 10.17 | 10.01 | 10.02 | 1,964,931 | -0.16(-1.59%) |
Sep 08, 2016 | 10.08 | 10.24 | 10.08 | 10.18 | 1,823,589 | +0.05(+0.48%) |
Sep 07, 2016 | 10.12 | 10.16 | 9.962 | 10.13 | 2,185,033 | +0.02(+0.24%) |
Sep 06, 2016 | 10.15 | 10.19 | 10.03 | 10.11 | 3,295,485 | -0.05(-0.47%) |
Sep 02, 2016 | 9.946 | 10.15 | 10.15 | 10.15 | 2,905,660 | +0.23(+2.27%) |
Sep 01, 2016 | 10.25 | 10.25 | 9.849 | 9.930 | 5,955,754 | -0.27(-2.60%) |
Aug 31, 2016 | 9.729 | 10.52 | 9.688 | 10.19 | 17,346,388 | +1.11(+12.21%) |
Aug 30, 2016 | 9.479 | 9.503 | 9.021 | 9.085 | 6,940,350 | -0.43(-4.48%) |
Aug 29, 2016 | 9.439 | 9.520 | 9.375 | 9.512 | 2,567,647 | +0.07(+0.77%) |
Aug 26, 2016 | 9.503 | 9.560 | 9.302 | 9.439 | 3,266,552 | -0.02(-0.17%) |
Aug 25, 2016 | 9.423 | 9.632 | 9.343 | 9.455 | 2,707,417 | +0.10(+1.03%) |
Aug 24, 2016 | 9.520 | 9.624 | 9.335 | 9.359 | 7,286,072 | -0.21(-2.18%) |
Aug 23, 2016 | 9.471 | 9.600 | 9.455 | 9.568 | 1,089,498 | +0.16(+1.71%) |
Aug 22, 2016 | 9.520 | 9.520 | 9.327 | 9.407 | 1,479,935 | -0.13(-1.35%) |
Aug 19, 2016 | 9.528 | 9.592 | 9.431 | 9.536 | 1,387,126 | +0.00(+0.00%) |
Aug 18, 2016 | 9.278 | 9.576 | 9.230 | 9.536 | 1,556,101 | +0.35(+3.76%) |
Aug 17, 2016 | 9.214 | 9.343 | 9.142 | 9.190 | 1,996,047 | -0.09(-0.95%) |
Aug 16, 2016 | 9.351 | 9.407 | 9.214 | 9.278 | 1,254,521 | -0.08(-0.86%) |
Aug 15, 2016 | 9.399 | 9.479 | 9.351 | 9.359 | 2,133,129 | +0.02(+0.26%) |
Aug 12, 2016 | 9.359 | 9.447 | 9.302 | 9.335 | 1,827,130 | -0.03(-0.34%) |
Aug 11, 2016 | 9.206 | 9.463 | 9.118 | 9.367 | 3,053,958 | +0.33(+3.65%) |
Aug 10, 2016 | 9.126 | 9.234 | 9.025 | 9.037 | 910,208 | -0.04(-0.44%) |
Aug 09, 2016 | 9.286 | 9.335 | 9.061 | 9.077 | 1,527,772 | -0.34(-3.59%) |
Aug 08, 2016 | 9.471 | 9.568 | 9.379 | 9.415 | 784,163 | -0.03(-0.34%) |
Aug 05, 2016 | 9.126 | 9.512 | 9.101 | 9.447 | 2,439,012 | +0.40(+4.44%) |
Aug 04, 2016 | 9.005 | 9.198 | 9.005 | 9.045 | 3,171,749 | +0.02(+0.18%) |
Aug 03, 2016 | 8.941 | 9.170 | 8.603 | 9.029 | 3,227,461 | -0.03(-0.35%) |
Aug 02, 2016 | 9.479 | 9.479 | 9.021 | 9.061 | 2,200,457 | -0.40(-4.25%) |
Aug 01, 2016 | 9.648 | 9.648 | 9.399 | 9.463 | 1,705,556 | -0.19(-2.00%) |
Jul 29, 2016 | 9.560 | 9.704 | 9.399 | 9.656 | 1,884,409 | +0.10(+1.01%) |
Jul 28, 2016 | 9.680 | 9.713 | 9.471 | 9.560 | 1,396,361 | -0.10(-1.08%) |
Jul 27, 2016 | 9.648 | 9.773 | 9.560 | 9.664 | 1,893,189 | +0.04(+0.42%) |
Jul 26, 2016 | 9.512 | 9.721 | 9.508 | 9.624 | 2,321,158 | +0.14(+1.53%) |
Jul 25, 2016 | 9.327 | 9.552 | 9.327 | 9.479 | 1,383,578 | +0.18(+1.90%) |
Jul 22, 2016 | 9.343 | 9.399 | 9.174 | 9.302 | 1,752,622 | -0.06(-0.60%) |
Jul 21, 2016 | 9.495 | 9.576 | 9.351 | 9.359 | 1,876,872 | -0.12(-1.27%) |
Jul 20, 2016 | 9.343 | 9.536 | 9.312 | 9.479 | 2,536,159 | +0.14(+1.55%) |
Jul 19, 2016 | 9.391 | 9.439 | 9.238 | 9.335 | 3,077,344 | -0.06(-0.68%) |
Jul 18, 2016 | 9.294 | 9.431 | 9.294 | 9.399 | 1,776,319 | +0.10(+1.04%) |
Jul 15, 2016 | 9.367 | 9.413 | 9.294 | 9.302 | 1,430,746 | +0.01(+0.09%) |
Jul 14, 2016 | 9.455 | 9.495 | 9.286 | 9.294 | 1,167,213 | -0.10(-1.11%) |
Jul 13, 2016 | 9.560 | 9.560 | 9.387 | 9.399 | 1,117,137 | -0.09(-0.93%) |
Jul 12, 2016 | 9.327 | 9.564 | 9.327 | 9.487 | 1,784,701 | +0.20(+2.16%) |
Jul 11, 2016 | 9.029 | 9.327 | 8.965 | 9.286 | 2,069,849 | +0.34(+3.77%) |
Jul 08, 2016 | 8.796 | 9.037 | 8.724 | 8.949 | 2,929,848 | +0.23(+2.58%) |
Jul 07, 2016 | 8.699 | 8.816 | 8.627 | 8.724 | 1,585,742 | +0.00(+0.00%) |
Jul 06, 2016 | 8.683 | 8.788 | 8.611 | 8.724 | 1,960,276 | +0.06(+0.65%) |
Jul 05, 2016 | 8.732 | 8.820 | 8.539 | 8.667 | 2,022,618 | -0.14(-1.64%) |
Jul 01, 2016 | 8.611 | 8.812 | 8.812 | 8.812 | 1,535,166 | +0.20(+2.33%) |
Jun 30, 2016 | 8.498 | 8.611 | 8.424 | 8.611 | 1,467,446 | +0.12(+1.42%) |
Jun 29, 2016 | 8.314 | 8.507 | 8.281 | 8.490 | 1,722,884 | +0.27(+3.33%) |
Jun 28, 2016 | 8.241 | 8.394 | 8.185 | 8.217 | 1,964,205 | +0.06(+0.69%) |
Jun 27, 2016 | 8.362 | 8.418 | 8.056 | 8.161 | 3,029,508 | -0.27(-3.24%) |
Jun 24, 2016 | 8.490 | 8.563 | 8.398 | 8.434 | 3,614,433 | -0.36(-4.11%) |
Jun 23, 2016 | 8.852 | 9.013 | 8.764 | 8.796 | 1,598,641 | +0.05(+0.55%) |
Jun 22, 2016 | 8.844 | 9.021 | 8.724 | 8.748 | 1,668,375 | -0.07(-0.82%) |
Jun 21, 2016 | 8.997 | 9.053 | 8.816 | 8.820 | 3,618,850 | -0.16(-1.79%) |
Jun 20, 2016 | 9.077 | 9.190 | 8.973 | 8.981 | 1,517,628 | +0.06(+0.63%) |
Jun 17, 2016 | 8.716 | 9.017 | 8.699 | 8.925 | 3,693,256 | +0.23(+2.68%) |
Jun 16, 2016 | 8.635 | 8.752 | 8.523 | 8.691 | 1,909,560 | -0.01(-0.09%) |
Jun 15, 2016 | 8.667 | 8.917 | 8.627 | 8.699 | 1,628,395 | +0.10(+1.12%) |
Jun 14, 2016 | 8.635 | 8.683 | 8.498 | 8.603 | 2,245,934 | -0.03(-0.37%) |
Jun 13, 2016 | 8.667 | 8.756 | 8.567 | 8.635 | 2,239,101 | -0.10(-1.20%) |
Jun 10, 2016 | 8.828 | 8.860 | 8.627 | 8.740 | 2,665,445 | -0.27(-2.95%) |
Jun 09, 2016 | 9.053 | 9.158 | 8.909 | 9.005 | 1,422,502 | -0.12(-1.32%) |
Jun 08, 2016 | 9.189 | 9.229 | 9.094 | 9.126 | 1,155,011 | -0.06(-0.70%) |
Jun 07, 2016 | 9.022 | 9.277 | 9.022 | 9.189 | 1,406,871 | +0.11(+1.23%) |
Jun 06, 2016 | 9.046 | 9.110 | 9.006 | 9.078 | 2,018,164 | +0.05(+0.53%) |
Jun 03, 2016 | 9.102 | 9.110 | 8.914 | 9.030 | 2,765,115 | -0.10(-1.05%) |
Jun 02, 2016 | 8.782 | 9.197 | 8.734 | 9.126 | 4,303,282 | +0.34(+3.91%) |
Jun 01, 2016 | 8.623 | 8.790 | 8.607 | 8.782 | 3,687,369 | +0.12(+1.38%) |
May 31, 2016 | 8.599 | 8.758 | 8.583 | 8.663 | 3,294,946 | +0.06(+0.65%) |
May 27, 2016 | 8.431 | 8.607 | 8.607 | 8.607 | 3,400,470 | +0.17(+1.99%) |
May 26, 2016 | 8.056 | 8.627 | 7.872 | 8.439 | 10,173,466 | -0.22(-2.58%) |
May 25, 2016 | 8.519 | 8.742 | 8.519 | 8.663 | 4,312,096 | +0.06(+0.74%) |
May 24, 2016 | 8.862 | 8.894 | 8.551 | 8.599 | 4,585,315 | -0.10(-1.19%) |
May 23, 2016 | 8.878 | 9.030 | 8.694 | 8.702 | 3,133,804 | -0.15(-1.71%) |
May 20, 2016 | 8.862 | 8.982 | 8.710 | 8.854 | 5,006,595 | -0.02(-0.18%) |
May 19, 2016 | 8.599 | 9.142 | 8.583 | 8.870 | 5,752,999 | +0.29(+3.35%) |
May 18, 2016 | 8.671 | 8.718 | 8.503 | 8.583 | 2,289,141 | -0.17(-1.92%) |
May 17, 2016 | 8.934 | 9.022 | 8.726 | 8.750 | 2,453,572 | -0.19(-2.14%) |
May 16, 2016 | 8.942 | 9.022 | 8.814 | 8.942 | 2,159,566 | +0.02(+0.18%) |
May 13, 2016 | 9.134 | 9.237 | 8.910 | 8.926 | 4,717,775 | -0.27(-2.95%) |
May 12, 2016 | 9.381 | 9.413 | 9.094 | 9.197 | 2,612,041 | -0.17(-1.79%) |
May 11, 2016 | 9.613 | 9.653 | 9.357 | 9.365 | 2,695,350 | -0.41(-4.17%) |
May 10, 2016 | 9.692 | 9.836 | 9.613 | 9.772 | 1,596,494 | -0.05(-0.49%) |
May 09, 2016 | 9.716 | 9.996 | 9.716 | 9.820 | 2,271,302 | +0.10(+1.07%) |
May 06, 2016 | 9.533 | 9.756 | 9.453 | 9.716 | 2,659,420 | +0.11(+1.16%) |
May 05, 2016 | 9.884 | 9.932 | 9.597 | 9.605 | 2,152,622 | -0.38(-3.76%) |
May 04, 2016 | 9.860 | 10.06 | 9.788 | 9.980 | 1,860,782 | +0.08(+0.81%) |
May 03, 2016 | 10.13 | 10.14 | 9.796 | 9.900 | 2,296,970 | -0.26(-2.52%) |