Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.94 | 10.99 | 10.67 | 10.69 | 3,730,849 | -0.24(-2.20%) |
Apr 27, 2017 | 11.16 | 11.18 | 10.92 | 10.93 | 2,748,597 | -0.21(-1.89%) |
Apr 26, 2017 | 11.01 | 11.26 | 10.96 | 11.14 | 3,862,866 | +0.12(+1.09%) |
Apr 25, 2017 | 10.54 | 11.15 | 10.26 | 11.02 | 4,938,358 | +0.11(+1.03%) |
Apr 24, 2017 | 11.07 | 11.14 | 10.88 | 10.91 | 4,157,019 | +0.14(+1.32%) |
Apr 21, 2017 | 10.72 | 10.80 | 10.64 | 10.76 | 3,264,323 | +0.03(+0.28%) |
Apr 20, 2017 | 10.66 | 10.76 | 10.60 | 10.73 | 3,421,158 | +0.18(+1.71%) |
Apr 19, 2017 | 10.61 | 10.66 | 10.50 | 10.55 | 2,469,033 | +0.05(+0.50%) |
Apr 18, 2017 | 10.58 | 10.35 | 10.50 | 3,176,477 | -0.08(-0.78%) | |
Apr 17, 2017 | 10.43 | 10.59 | 10.35 | 10.58 | 2,474,552 | +0.19(+1.81%) |
Apr 13, 2017 | 10.61 | 10.66 | 10.40 | 10.40 | 3,412,442 | -0.27(-2.53%) |
Apr 12, 2017 | 10.77 | 10.77 | 10.54 | 10.67 | 3,775,960 | -0.11(-1.04%) |
Apr 11, 2017 | 10.65 | 10.78 | 10.55 | 10.78 | 2,905,706 | +0.08(+0.70%) |
Apr 10, 2017 | 10.76 | 10.88 | 10.60 | 10.70 | 2,893,720 | -0.05(-0.49%) |
Apr 07, 2017 | 10.77 | 10.87 | 10.70 | 10.76 | 3,643,141 | -0.16(-1.44%) |
Apr 06, 2017 | 10.74 | 10.94 | 10.67 | 10.91 | 3,337,264 | +0.17(+1.54%) |
Apr 05, 2017 | 11.18 | 11.18 | 10.71 | 10.75 | 5,357,623 | -0.29(-2.58%) |
Apr 04, 2017 | 11.00 | 11.10 | 10.93 | 11.03 | 3,110,936 | +0.02(+0.20%) |
Apr 03, 2017 | 11.21 | 11.21 | 10.84 | 11.01 | 3,767,680 | -0.15(-1.34%) |
Mar 31, 2017 | 11.27 | 11.30 | 11.15 | 11.16 | 3,954,918 | -0.15(-1.33%) |
Mar 30, 2017 | 11.00 | 11.36 | 10.96 | 11.31 | 4,174,095 | +0.33(+3.01%) |
Mar 29, 2017 | 11.03 | 11.06 | 10.93 | 10.98 | 3,822,090 | -0.07(-0.68%) |
Mar 28, 2017 | 10.80 | 11.12 | 10.76 | 11.06 | 4,035,193 | +0.23(+2.08%) |
Mar 27, 2017 | 10.63 | 10.87 | 10.55 | 10.83 | 4,059,095 | -0.08(-0.76%) |
Mar 24, 2017 | 10.96 | 10.97 | 10.78 | 10.91 | 5,312,210 | +0.05(+0.48%) |
Mar 23, 2017 | 10.75 | 10.97 | 10.70 | 10.86 | 4,089,911 | +0.09(+0.84%) |
Mar 22, 2017 | 10.68 | 10.85 | 10.50 | 10.77 | 6,205,894 | -0.02(-0.14%) |
Mar 21, 2017 | 11.42 | 11.42 | 10.72 | 10.79 | 6,396,649 | -0.55(-4.83%) |
Mar 20, 2017 | 11.45 | 11.45 | 11.32 | 11.33 | 5,675,133 | -0.20(-1.69%) |
Mar 17, 2017 | 11.72 | 11.72 | 11.39 | 11.53 | 15,956,756 | -0.17(-1.41%) |
Mar 16, 2017 | 11.63 | 11.73 | 11.55 | 11.69 | 6,109,082 | +0.14(+1.17%) |
Mar 15, 2017 | 11.80 | 11.87 | 11.51 | 11.56 | 6,840,972 | -0.23(-1.91%) |
Mar 14, 2017 | 11.81 | 11.82 | 11.64 | 11.78 | 6,260,695 | -0.11(-0.95%) |
Mar 13, 2017 | 11.97 | 12.01 | 11.85 | 11.90 | 9,736,502 | -0.09(-0.75%) |
Mar 10, 2017 | 12.05 | 12.05 | 11.76 | 11.99 | 31,577,546 | +0.02(+0.19%) |
Mar 09, 2017 | 11.91 | 12.19 | 11.87 | 11.96 | 7,759,708 | +0.11(+0.95%) |
Mar 08, 2017 | 12.09 | 12.11 | 11.85 | 11.85 | 3,571,907 | -0.06(-0.50%) |
Mar 07, 2017 | 11.80 | 12.00 | 11.75 | 11.91 | 3,997,286 | +0.10(+0.83%) |
Mar 06, 2017 | 11.80 | 11.88 | 11.68 | 11.81 | 2,733,375 | -0.06(-0.51%) |
Mar 03, 2017 | 11.87 | 11.99 | 11.82 | 11.87 | 3,065,267 | +0.03(+0.25%) |
Mar 02, 2017 | 12.23 | 12.26 | 11.84 | 11.84 | 4,882,206 | -0.39(-3.19%) |
Mar 01, 2017 | 11.92 | 12.26 | 11.92 | 12.23 | 6,669,949 | +0.55(+4.69%) |
Feb 28, 2017 | 11.78 | 11.83 | 11.62 | 11.69 | 5,138,048 | -0.14(-1.21%) |
Feb 27, 2017 | 11.65 | 11.83 | 11.62 | 11.83 | 3,745,472 | +0.17(+1.47%) |
Feb 24, 2017 | 11.51 | 11.66 | 11.46 | 11.66 | 3,651,968 | -0.01(-0.13%) |
Feb 23, 2017 | 11.68 | 11.72 | 11.52 | 11.67 | 2,686,296 | -0.02(-0.19%) |
Feb 22, 2017 | 11.64 | 11.74 | 11.61 | 11.69 | 1,929,833 | +0.00(+0.00%) |
Feb 21, 2017 | 11.62 | 11.69 | 11.57 | 11.69 | 3,030,340 | +0.13(+1.16%) |
Feb 17, 2017 | 11.56 | 11.56 | 11.56 | 0 | -0.04(-0.39%) | |
Feb 16, 2017 | 11.54 | 11.61 | 11.47 | 11.61 | 3,766,694 | +0.05(+0.45%) |
Feb 15, 2017 | 11.49 | 11.56 | 11.42 | 11.55 | 4,012,682 | +0.10(+0.91%) |
Feb 14, 2017 | 11.23 | 11.46 | 11.15 | 11.45 | 4,223,875 | +0.22(+1.99%) |
Feb 13, 2017 | 11.21 | 11.38 | 11.16 | 11.23 | 2,644,061 | +0.08(+0.73%) |
Feb 10, 2017 | 11.18 | 11.20 | 11.03 | 11.14 | 1,791,613 | +0.00(+0.00%) |
Feb 09, 2017 | 10.95 | 11.14 | 10.94 | 11.14 | 2,349,326 | +0.22(+2.05%) |
Feb 08, 2017 | 10.93 | 10.93 | 10.77 | 10.92 | 2,697,394 | -0.09(-0.81%) |
Feb 07, 2017 | 11.13 | 11.15 | 10.93 | 11.01 | 1,885,767 | -0.06(-0.54%) |
Feb 06, 2017 | 11.13 | 11.23 | 11.03 | 11.07 | 1,657,316 | -0.17(-1.52%) |
Feb 03, 2017 | 11.11 | 11.27 | 11.02 | 11.24 | 3,394,252 | +0.30(+2.72%) |
Feb 02, 2017 | 10.96 | 11.06 | 10.88 | 10.94 | 2,584,500 | -0.10(-0.94%) |
Feb 01, 2017 | 11.29 | 11.40 | 11.04 | 11.05 | 2,914,235 | -0.08(-0.74%) |
Jan 31, 2017 | 11.02 | 11.18 | 10.96 | 11.13 | 3,213,329 | +0.09(+0.81%) |
Jan 30, 2017 | 11.17 | 11.19 | 11.01 | 11.04 | 3,290,349 | -0.22(-1.92%) |
Jan 27, 2017 | 11.40 | 11.43 | 11.22 | 11.26 | 3,027,216 | -0.18(-1.56%) |
Jan 26, 2017 | 11.55 | 11.58 | 11.36 | 11.43 | 2,588,450 | -0.04(-0.39%) |
Jan 25, 2017 | 11.49 | 11.56 | 11.44 | 11.48 | 2,335,989 | +0.13(+1.18%) |
Jan 24, 2017 | 11.26 | 11.40 | 11.21 | 11.34 | 2,469,040 | +0.14(+1.26%) |
Jan 23, 2017 | 11.22 | 11.26 | 11.08 | 11.20 | 3,163,630 | -0.08(-0.73%) |
Jan 20, 2017 | 11.24 | 11.39 | 11.21 | 11.29 | 2,340,296 | +0.05(+0.46%) |
Jan 19, 2017 | 11.34 | 11.52 | 11.19 | 11.23 | 3,250,254 | -0.14(-1.24%) |
Jan 18, 2017 | 11.34 | 11.38 | 11.20 | 11.37 | 3,706,338 | +0.08(+0.73%) |
Jan 17, 2017 | 11.60 | 11.60 | 11.27 | 11.29 | 3,118,695 | -0.45(-3.81%) |
Jan 13, 2017 | 11.74 | 11.74 | 11.74 | 0 | +0.06(+0.51%) | |
Jan 12, 2017 | 11.88 | 11.90 | 11.62 | 11.68 | 3,166,170 | -0.30(-2.49%) |
Jan 11, 2017 | 11.91 | 12.01 | 11.81 | 11.98 | 2,370,832 | +0.04(+0.37%) |
Jan 10, 2017 | 11.81 | 12.00 | 11.80 | 11.93 | 1,885,359 | +0.13(+1.07%) |
Jan 09, 2017 | 11.88 | 11.94 | 11.78 | 11.81 | 2,690,688 | -0.18(-1.49%) |
Jan 06, 2017 | 11.99 | 12.05 | 11.90 | 11.99 | 2,179,153 | +0.07(+0.63%) |
Jan 05, 2017 | 12.09 | 12.10 | 11.81 | 11.91 | 2,436,706 | -0.17(-1.42%) |
Jan 04, 2017 | 11.98 | 12.12 | 11.93 | 12.08 | 3,039,864 | +0.16(+1.38%) |
Jan 03, 2017 | 12.13 | 12.18 | 11.87 | 11.92 | 3,871,190 | -0.02(-0.19%) |
Dec 30, 2016 | 11.94 | 11.94 | 11.94 | 0 | -0.01(-0.12%) | |
Dec 29, 2016 | 12.01 | 12.07 | 11.89 | 11.96 | 1,021,774 | -0.04(-0.37%) |
Dec 28, 2016 | 12.10 | 12.10 | 11.95 | 12.00 | 1,309,047 | -0.08(-0.68%) |
Dec 27, 2016 | 12.10 | 12.13 | 12.04 | 12.08 | 2,226,130 | -0.01(-0.12%) |
Dec 23, 2016 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 12.10 | 12.17 | 12.01 | 12.10 | 2,020,680 | +0.04(+0.31%) |
Dec 21, 2016 | 12.07 | 12.15 | 12.02 | 12.06 | 2,622,414 | -0.01(-0.06%) |
Dec 20, 2016 | 11.92 | 12.12 | 11.79 | 12.07 | 4,623,243 | +0.34(+2.92%) |
Dec 19, 2016 | 11.64 | 11.72 | 11.43 | 11.72 | 2,377,576 | +0.08(+0.70%) |
Dec 16, 2016 | 11.91 | 11.96 | 11.61 | 11.64 | 9,145,461 | -0.22(-1.82%) |
Dec 15, 2016 | 11.82 | 11.96 | 11.70 | 11.86 | 3,909,608 | +0.14(+1.21%) |
Dec 14, 2016 | 11.69 | 11.88 | 11.35 | 11.72 | 3,240,638 | -0.06(-0.51%) |
Dec 13, 2016 | 11.74 | 11.84 | 11.66 | 11.78 | 3,528,204 | +0.05(+0.45%) |
Dec 12, 2016 | 12.22 | 12.24 | 11.71 | 11.72 | 4,604,121 | -0.49(-4.02%) |
Dec 09, 2016 | 12.10 | 12.24 | 12.01 | 12.22 | 2,697,536 | +0.11(+0.92%) |
Dec 08, 2016 | 11.91 | 12.11 | 11.90 | 12.10 | 3,859,323 | +0.26(+2.20%) |
Dec 07, 2016 | 11.69 | 11.87 | 11.62 | 11.84 | 2,694,525 | +0.15(+1.27%) |
Dec 06, 2016 | 11.55 | 11.69 | 11.48 | 11.69 | 2,495,511 | +0.19(+1.62%) |
Dec 05, 2016 | 11.43 | 11.51 | 11.36 | 11.51 | 2,003,655 | +0.19(+1.71%) |
Dec 02, 2016 | 11.53 | 11.57 | 11.31 | 11.31 | 1,456,937 | -0.22(-1.94%) |
Dec 01, 2016 | 11.43 | 11.58 | 11.34 | 11.54 | 2,854,001 | +0.16(+1.37%) |
Nov 30, 2016 | 11.31 | 11.40 | 11.31 | 11.38 | 3,449,964 | +0.16(+1.46%) |
Nov 29, 2016 | 11.08 | 11.27 | 11.08 | 11.22 | 2,910,588 | +0.21(+1.89%) |
Nov 28, 2016 | 11.19 | 11.24 | 10.99 | 11.01 | 1,962,638 | -0.24(-2.10%) |
Nov 25, 2016 | 11.28 | 11.32 | 11.18 | 11.25 | 1,094,384 | -0.05(-0.46%) |
Nov 23, 2016 | 11.30 | 11.30 | 11.30 | 0 | +0.10(+0.92%) | |
Nov 22, 2016 | 11.08 | 11.20 | 11.04 | 11.19 | 2,321,827 | +0.16(+1.47%) |
Nov 21, 2016 | 11.01 | 11.04 | 10.86 | 11.03 | 2,837,638 | +0.04(+0.40%) |
Nov 18, 2016 | 10.78 | 11.02 | 10.75 | 10.99 | 2,320,722 | +0.18(+1.71%) |
Nov 17, 2016 | 10.67 | 10.82 | 10.67 | 10.80 | 2,028,369 | +0.11(+1.04%) |
Nov 16, 2016 | 10.59 | 10.71 | 10.57 | 10.69 | 2,781,178 | -0.04(-0.34%) |
Nov 15, 2016 | 10.63 | 10.74 | 10.51 | 10.73 | 2,506,101 | +0.01(+0.14%) |
Nov 14, 2016 | 10.69 | 11.00 | 10.63 | 10.71 | 4,624,339 | +0.15(+1.40%) |
Nov 11, 2016 | 10.33 | 10.62 | 10.29 | 10.57 | 6,155,750 | +0.18(+1.71%) |
Nov 10, 2016 | 10.24 | 10.47 | 10.15 | 10.39 | 7,245,484 | +0.33(+3.31%) |
Nov 09, 2016 | 9.790 | 10.14 | 9.761 | 10.06 | 5,711,716 | +0.38(+3.97%) |
Nov 08, 2016 | 9.694 | 9.750 | 9.591 | 9.672 | 2,179,607 | -0.07(-0.76%) |
Nov 07, 2016 | 9.665 | 9.790 | 9.665 | 9.746 | 3,086,924 | +0.20(+2.09%) |
Nov 04, 2016 | 9.539 | 9.672 | 9.458 | 9.546 | 3,110,285 | +0.01(+0.16%) |
Nov 03, 2016 | 9.561 | 9.606 | 9.509 | 9.532 | 3,054,865 | +0.04(+0.39%) |
Nov 02, 2016 | 9.524 | 9.539 | 9.402 | 9.495 | 3,227,077 | -0.09(-0.93%) |
Nov 01, 2016 | 9.694 | 9.746 | 9.487 | 9.583 | 2,562,103 | -0.07(-0.77%) |
Oct 31, 2016 | 9.665 | 9.716 | 9.602 | 9.657 | 3,032,734 | +0.02(+0.23%) |
Oct 28, 2016 | 9.761 | 9.761 | 9.620 | 9.635 | 2,643,241 | -0.10(-1.06%) |
Oct 27, 2016 | 9.768 | 9.768 | 9.635 | 9.739 | 2,944,549 | +0.06(+0.61%) |
Oct 26, 2016 | 9.613 | 9.790 | 9.583 | 9.679 | 2,655,578 | +0.02(+0.23%) |
Oct 25, 2016 | 9.628 | 9.709 | 9.607 | 9.657 | 2,752,833 | +0.01(+0.08%) |
Oct 24, 2016 | 9.945 | 9.945 | 9.591 | 9.650 | 2,527,490 | +0.07(+0.77%) |
Oct 21, 2016 | 9.384 | 9.583 | 9.361 | 9.576 | 3,256,070 | +0.10(+1.01%) |
Oct 20, 2016 | 9.295 | 9.487 | 9.266 | 9.480 | 4,833,149 | +0.33(+3.63%) |
Oct 19, 2016 | 9.059 | 9.199 | 9.029 | 9.147 | 1,956,297 | +0.10(+1.14%) |
Oct 18, 2016 | 9.096 | 9.118 | 9.003 | 9.044 | 1,435,505 | +0.06(+0.66%) |
Oct 17, 2016 | 9.118 | 9.118 | 8.963 | 8.985 | 1,466,158 | -0.10(-1.14%) |
Oct 14, 2016 | 9.066 | 9.162 | 9.030 | 9.088 | 1,826,463 | +0.09(+0.99%) |
Oct 13, 2016 | 9.118 | 9.147 | 8.970 | 9.000 | 2,269,936 | -0.24(-2.56%) |
Oct 12, 2016 | 9.221 | 9.295 | 9.199 | 9.236 | 1,694,519 | +0.02(+0.24%) |
Oct 11, 2016 | 9.325 | 9.354 | 9.162 | 9.214 | 1,771,602 | -0.12(-1.27%) |
Oct 10, 2016 | 9.288 | 9.399 | 9.288 | 9.332 | 1,609,113 | +0.08(+0.88%) |
Oct 07, 2016 | 9.214 | 9.273 | 9.129 | 9.251 | 3,596,084 | +0.02(+0.24%) |
Oct 06, 2016 | 9.170 | 9.243 | 9.107 | 9.229 | 2,796,401 | +0.08(+0.89%) |
Oct 05, 2016 | 9.059 | 9.199 | 9.037 | 9.147 | 2,653,494 | +0.15(+1.64%) |
Oct 04, 2016 | 8.933 | 9.074 | 8.933 | 9.000 | 2,342,083 | +0.07(+0.74%) |
Oct 03, 2016 | 9.007 | 9.088 | 8.926 | 8.933 | 1,859,869 | -0.16(-1.71%) |
Sep 30, 2016 | 8.992 | 9.133 | 8.985 | 9.088 | 1,733,174 | +0.13(+1.40%) |
Sep 29, 2016 | 9.074 | 9.136 | 8.915 | 8.963 | 2,183,849 | -0.15(-1.62%) |
Sep 28, 2016 | 9.074 | 9.110 | 8.992 | 9.110 | 2,456,053 | +0.09(+0.98%) |
Sep 27, 2016 | 8.933 | 9.033 | 8.911 | 9.022 | 2,909,478 | +0.04(+0.49%) |
Sep 26, 2016 | 8.955 | 9.026 | 8.911 | 8.977 | 4,088,807 | -0.05(-0.57%) |
Sep 23, 2016 | 8.970 | 9.059 | 8.874 | 9.029 | 2,155,156 | +0.02(+0.25%) |
Sep 22, 2016 | 8.874 | 9.014 | 8.874 | 9.007 | 2,149,538 | +0.16(+1.75%) |
Sep 21, 2016 | 8.911 | 8.918 | 8.763 | 8.852 | 3,199,363 | +0.00(+0.00%) |
Sep 20, 2016 | 8.948 | 8.948 | 8.844 | 8.852 | 1,431,899 | -0.04(-0.42%) |
Sep 19, 2016 | 8.970 | 9.007 | 8.837 | 8.889 | 2,265,998 | -0.04(-0.50%) |
Sep 16, 2016 | 8.985 | 8.985 | 8.867 | 8.933 | 5,676,052 | -0.06(-0.66%) |
Sep 15, 2016 | 8.926 | 9.066 | 8.911 | 8.992 | 2,641,174 | +0.03(+0.33%) |
Sep 14, 2016 | 9.066 | 9.088 | 8.948 | 8.963 | 2,140,227 | -0.12(-1.30%) |
Sep 13, 2016 | 9.096 | 9.140 | 8.974 | 9.081 | 2,238,818 | -0.13(-1.44%) |
Sep 12, 2016 | 9.207 | 9.236 | 9.099 | 9.214 | 3,271,607 | -0.02(-0.24%) |
Sep 09, 2016 | 9.214 | 9.288 | 9.214 | 9.236 | 2,867,500 | -0.01(-0.16%) |
Sep 08, 2016 | 9.251 | 9.295 | 9.214 | 9.251 | 2,182,421 | +0.01(+0.16%) |
Sep 07, 2016 | 9.081 | 9.236 | 9.059 | 9.236 | 4,153,824 | +0.13(+1.38%) |
Sep 06, 2016 | 9.214 | 9.229 | 9.059 | 9.110 | 2,289,841 | -0.10(-1.12%) |
Sep 02, 2016 | 9.214 | 9.214 | 9.214 | 9.214 | 2,967,434 | +0.02(+0.24%) |
Sep 01, 2016 | 9.266 | 9.303 | 9.103 | 9.192 | 1,849,414 | -0.04(-0.40%) |
Aug 31, 2016 | 9.251 | 9.266 | 9.118 | 9.229 | 2,878,987 | +0.01(+0.08%) |
Aug 30, 2016 | 9.051 | 9.229 | 9.051 | 9.221 | 2,317,877 | +0.16(+1.71%) |
Aug 29, 2016 | 9.059 | 9.081 | 9.011 | 9.066 | 2,689,443 | +0.04(+0.49%) |
Aug 26, 2016 | 9.052 | 9.062 | 8.953 | 9.022 | 3,094,547 | +0.01(+0.08%) |
Aug 25, 2016 | 8.964 | 9.030 | 8.942 | 9.015 | 2,237,317 | +0.04(+0.49%) |
Aug 24, 2016 | 9.008 | 9.033 | 8.949 | 8.971 | 2,088,825 | -0.01(-0.16%) |
Aug 23, 2016 | 9.066 | 9.081 | 8.986 | 8.986 | 2,079,726 | -0.03(-0.32%) |
Aug 22, 2016 | 9.000 | 9.030 | 8.971 | 9.015 | 1,490,245 | +0.00(+0.00%) |
Aug 19, 2016 | 9.022 | 9.033 | 8.971 | 9.015 | 2,864,688 | -0.01(-0.08%) |
Aug 18, 2016 | 8.949 | 9.022 | 8.920 | 9.022 | 2,801,817 | +0.09(+0.98%) |
Aug 17, 2016 | 8.934 | 9.015 | 8.920 | 8.934 | 2,674,450 | -0.02(-0.25%) |
Aug 16, 2016 | 8.971 | 9.015 | 8.934 | 8.956 | 1,728,837 | -0.04(-0.41%) |
Aug 15, 2016 | 8.964 | 9.030 | 8.949 | 8.993 | 2,733,552 | +0.09(+0.99%) |
Aug 12, 2016 | 8.920 | 8.949 | 8.869 | 8.905 | 2,412,175 | -0.10(-1.14%) |
Aug 11, 2016 | 9.059 | 9.092 | 9.000 | 9.008 | 2,203,773 | -0.01(-0.16%) |
Aug 10, 2016 | 9.044 | 9.052 | 8.920 | 9.022 | 6,571,300 | -0.04(-0.40%) |
Aug 09, 2016 | 9.037 | 9.103 | 9.015 | 9.059 | 1,995,149 | +0.01(+0.16%) |
Aug 08, 2016 | 9.205 | 9.223 | 9.030 | 9.044 | 2,909,774 | -0.13(-1.44%) |
Aug 05, 2016 | 9.110 | 9.227 | 9.066 | 9.176 | 5,278,484 | +0.16(+1.79%) |
Aug 04, 2016 | 8.920 | 9.030 | 8.891 | 9.015 | 4,403,146 | +0.10(+1.15%) |
Aug 03, 2016 | 8.773 | 8.912 | 8.773 | 8.912 | 2,343,836 | +0.15(+1.75%) |
Aug 02, 2016 | 8.737 | 8.861 | 8.722 | 8.759 | 3,048,158 | +0.04(+0.42%) |
Aug 01, 2016 | 8.810 | 8.872 | 8.708 | 8.722 | 4,253,139 | -0.02(-0.25%) |
Jul 29, 2016 | 8.766 | 8.803 | 8.722 | 8.744 | 1,917,660 | -0.02(-0.25%) |
Jul 28, 2016 | 8.773 | 8.825 | 8.715 | 8.766 | 1,398,551 | -0.02(-0.25%) |
Jul 27, 2016 | 8.752 | 8.817 | 8.737 | 8.788 | 2,259,251 | +0.04(+0.42%) |
Jul 26, 2016 | 8.759 | 8.817 | 8.715 | 8.752 | 3,067,476 | -0.01(-0.08%) |
Jul 25, 2016 | 8.803 | 8.912 | 8.759 | 8.759 | 5,299,056 | -0.12(-1.32%) |
Jul 22, 2016 | 8.744 | 8.964 | 8.715 | 8.876 | 6,421,228 | +0.10(+1.17%) |
Jul 21, 2016 | 9.330 | 9.330 | 8.598 | 8.773 | 16,458,833 | -0.89(-9.17%) |
Jul 20, 2016 | 9.695 | 9.695 | 9.615 | 9.659 | 1,121,909 | +0.01(+0.15%) |
Jul 19, 2016 | 9.600 | 9.721 | 9.578 | 9.644 | 1,344,870 | -0.01(-0.15%) |
Jul 18, 2016 | 9.739 | 9.776 | 9.652 | 9.659 | 1,290,550 | -0.11(-1.12%) |
Jul 15, 2016 | 9.776 | 9.834 | 9.681 | 9.769 | 1,831,285 | +0.08(+0.83%) |
Jul 14, 2016 | 9.681 | 9.725 | 9.600 | 9.688 | 2,210,185 | +0.18(+1.85%) |
Jul 13, 2016 | 9.498 | 9.549 | 9.447 | 9.513 | 1,460,532 | -0.01(-0.08%) |
Jul 12, 2016 | 9.403 | 9.549 | 9.395 | 9.520 | 2,498,220 | +0.22(+2.36%) |
Jul 11, 2016 | 9.249 | 9.326 | 9.213 | 9.300 | 1,230,555 | +0.14(+1.52%) |
Jul 08, 2016 | 9.088 | 9.213 | 8.942 | 9.161 | 2,326,477 | +0.22(+2.45%) |
Jul 07, 2016 | 8.891 | 9.066 | 8.781 | 8.942 | 2,082,939 | +0.01(+0.16%) |
Jul 06, 2016 | 8.730 | 8.927 | 8.686 | 8.927 | 1,859,680 | +0.10(+1.08%) |
Jul 05, 2016 | 8.949 | 8.986 | 8.737 | 8.832 | 1,562,539 | -0.23(-2.58%) |
Jul 01, 2016 | 9.073 | 9.066 | 9.066 | 9.066 | 1,301,160 | -0.11(-1.20%) |
Jun 30, 2016 | 9.044 | 9.176 | 8.927 | 9.176 | 2,230,175 | +0.20(+2.28%) |
Jun 29, 2016 | 8.927 | 8.986 | 8.825 | 8.971 | 1,462,818 | +0.18(+2.08%) |
Jun 28, 2016 | 8.766 | 8.847 | 8.649 | 8.788 | 1,753,910 | +0.18(+2.13%) |
Jun 27, 2016 | 8.839 | 8.869 | 8.550 | 8.605 | 3,334,181 | -0.40(-4.47%) |
Jun 24, 2016 | 9.030 | 9.289 | 9.008 | 9.008 | 3,730,435 | -0.68(-7.02%) |
Jun 23, 2016 | 9.534 | 9.710 | 9.534 | 9.688 | 2,018,515 | +0.32(+3.44%) |
Jun 22, 2016 | 9.395 | 9.513 | 9.366 | 9.366 | 1,218,597 | -0.01(-0.16%) |
Jun 21, 2016 | 9.403 | 9.439 | 9.315 | 9.381 | 1,024,639 | +0.01(+0.08%) |
Jun 20, 2016 | 9.381 | 9.545 | 9.366 | 9.373 | 1,267,801 | +0.15(+1.59%) |
Jun 17, 2016 | 9.286 | 9.381 | 9.198 | 9.227 | 4,159,132 | -0.04(-0.47%) |
Jun 16, 2016 | 9.234 | 9.308 | 9.161 | 9.271 | 1,714,535 | -0.06(-0.63%) |
Jun 15, 2016 | 9.300 | 9.513 | 9.271 | 9.330 | 1,503,710 | +0.05(+0.55%) |
Jun 14, 2016 | 9.359 | 9.454 | 9.238 | 9.278 | 1,618,493 | -0.13(-1.40%) |
Jun 13, 2016 | 9.534 | 9.589 | 9.388 | 9.410 | 1,584,743 | -0.17(-1.76%) |
Jun 10, 2016 | 9.527 | 9.622 | 9.476 | 9.578 | 1,160,696 | -0.07(-0.68%) |
Jun 09, 2016 | 9.659 | 9.684 | 9.538 | 9.644 | 1,323,021 | -0.10(-0.98%) |
Jun 08, 2016 | 9.659 | 9.754 | 9.644 | 9.739 | 997,228 | +0.06(+0.60%) |
Jun 07, 2016 | 9.791 | 9.791 | 9.681 | 9.681 | 1,199,668 | -0.09(-0.90%) |
Jun 06, 2016 | 9.652 | 9.834 | 9.652 | 9.769 | 1,833,732 | +0.13(+1.37%) |
Jun 03, 2016 | 9.703 | 9.703 | 9.410 | 9.637 | 1,355,072 | -0.20(-2.01%) |
Jun 02, 2016 | 9.769 | 9.834 | 9.739 | 9.834 | 965,987 | +0.01(+0.15%) |
Jun 01, 2016 | 9.688 | 9.849 | 9.666 | 9.820 | 1,085,905 | +0.02(+0.22%) |
May 31, 2016 | 9.849 | 9.856 | 9.743 | 9.798 | 1,395,103 | +0.00(+0.00%) |
May 27, 2016 | 9.681 | 9.798 | 9.798 | 9.798 | 1,411,447 | +0.13(+1.36%) |
May 26, 2016 | 9.782 | 9.797 | 9.637 | 9.666 | 1,069,368 | -0.10(-1.04%) |
May 25, 2016 | 9.717 | 9.851 | 9.702 | 9.768 | 1,763,671 | +0.11(+1.13%) |
May 24, 2016 | 9.463 | 9.666 | 9.449 | 9.659 | 1,645,096 | +0.27(+2.86%) |
May 23, 2016 | 9.492 | 9.492 | 9.347 | 9.391 | 1,427,681 | -0.09(-0.99%) |
May 20, 2016 | 9.354 | 9.528 | 9.354 | 9.485 | 2,101,516 | +0.17(+1.79%) |
May 19, 2016 | 9.362 | 9.441 | 9.184 | 9.318 | 1,763,801 | -0.08(-0.85%) |
May 18, 2016 | 9.006 | 9.405 | 9.006 | 9.398 | 2,912,772 | +0.33(+3.68%) |
May 17, 2016 | 9.188 | 9.275 | 9.035 | 9.064 | 1,820,398 | -0.15(-1.57%) |
May 16, 2016 | 9.093 | 9.267 | 9.079 | 9.209 | 1,430,699 | +0.14(+1.52%) |
May 13, 2016 | 9.224 | 9.325 | 9.035 | 9.072 | 1,410,547 | -0.17(-1.88%) |
May 12, 2016 | 9.325 | 9.387 | 9.195 | 9.246 | 1,631,362 | -0.02(-0.23%) |
May 11, 2016 | 9.289 | 9.376 | 9.260 | 9.267 | 1,546,643 | -0.07(-0.70%) |
May 10, 2016 | 9.282 | 9.398 | 9.238 | 9.333 | 941,756 | +0.12(+1.26%) |
May 09, 2016 | 9.202 | 9.278 | 9.151 | 9.217 | 1,029,531 | +0.00(+0.00%) |
May 06, 2016 | 9.166 | 9.224 | 9.101 | 9.217 | 1,333,026 | +0.03(+0.32%) |
May 05, 2016 | 9.318 | 9.372 | 9.177 | 9.188 | 1,503,703 | -0.07(-0.71%) |
May 04, 2016 | 9.325 | 9.416 | 9.174 | 9.253 | 1,596,605 | -0.15(-1.54%) |
May 03, 2016 | 9.499 | 9.528 | 9.333 | 9.398 | 1,336,588 | -0.25(-2.63%) |