Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.22 | 12.27 | 11.51 | 11.80 | 1,724,327 | -0.36(-2.96%) |
May 30, 2017 | 12.35 | 12.46 | 12.08 | 12.16 | 1,021,818 | -0.25(-2.01%) |
May 26, 2017 | 12.52 | 12.64 | 12.36 | 12.41 | 671,809 | -0.19(-1.51%) |
May 25, 2017 | 12.90 | 12.90 | 12.52 | 12.60 | 873,684 | -0.24(-1.87%) |
May 24, 2017 | 12.78 | 12.89 | 12.47 | 12.84 | 773,084 | +0.09(+0.71%) |
May 23, 2017 | 12.82 | 13.01 | 12.59 | 12.75 | 1,384,020 | -0.04(-0.31%) |
May 22, 2017 | 12.91 | 13.00 | 12.51 | 12.79 | 1,900,473 | -0.12(-0.93%) |
May 19, 2017 | 13.07 | 13.45 | 12.81 | 12.91 | 7,665,129 | -1.25(-8.83%) |
May 18, 2017 | 13.88 | 14.28 | 13.76 | 14.16 | 911,047 | +0.40(+2.91%) |
May 17, 2017 | 14.34 | 14.34 | 13.66 | 13.76 | 1,041,487 | -0.82(-5.62%) |
May 16, 2017 | 14.30 | 14.60 | 14.13 | 14.58 | 815,970 | +0.29(+2.03%) |
May 15, 2017 | 14.31 | 14.70 | 14.21 | 14.29 | 1,045,063 | +0.01(+0.07%) |
May 12, 2017 | 13.88 | 14.47 | 13.76 | 14.28 | 1,214,193 | +0.38(+2.73%) |
May 11, 2017 | 13.59 | 14.09 | 13.47 | 13.90 | 800,969 | +0.27(+1.98%) |
May 10, 2017 | 13.34 | 13.77 | 12.64 | 13.63 | 1,568,858 | -0.21(-1.52%) |
May 09, 2017 | 13.89 | 14.22 | 13.76 | 13.84 | 1,210,072 | -0.01(-0.07%) |
May 08, 2017 | 13.99 | 14.05 | 13.59 | 13.85 | 729,376 | -0.14(-1.00%) |
May 05, 2017 | 14.18 | 14.21 | 13.91 | 13.99 | 522,625 | -0.16(-1.13%) |
May 04, 2017 | 14.28 | 14.36 | 14.04 | 14.15 | 546,351 | -0.07(-0.49%) |
May 03, 2017 | 14.13 | 14.29 | 14.04 | 14.22 | 431,003 | +0.00(+0.00%) |
May 02, 2017 | 14.17 | 14.31 | 13.86 | 14.22 | 680,769 | +0.08(+0.57%) |
May 01, 2017 | 13.97 | 14.14 | 13.86 | 14.14 | 532,325 | +0.20(+1.43%) |
Apr 28, 2017 | 14.03 | 14.04 | 13.69 | 13.94 | 624,851 | -0.05(-0.36%) |
Apr 27, 2017 | 13.90 | 14.01 | 13.73 | 13.99 | 592,720 | +0.11(+0.79%) |
Apr 26, 2017 | 13.99 | 14.09 | 13.86 | 13.88 | 973,612 | -0.08(-0.57%) |
Apr 25, 2017 | 13.55 | 14.09 | 13.51 | 13.96 | 791,848 | +0.57(+4.26%) |
Apr 24, 2017 | 13.44 | 13.53 | 13.30 | 13.39 | 690,708 | +0.11(+0.79%) |
Apr 21, 2017 | 13.26 | 13.42 | 13.13 | 13.29 | 776,701 | +0.04(+0.34%) |
Apr 20, 2017 | 12.89 | 13.29 | 12.89 | 13.24 | 810,766 | +0.42(+3.28%) |
Apr 19, 2017 | 12.83 | 13.17 | 12.70 | 12.82 | 642,513 | +0.09(+0.71%) |
Apr 18, 2017 | 12.88 | 12.95 | 12.56 | 12.73 | 809,387 | -0.17(-1.32%) |
Apr 17, 2017 | 12.75 | 13.16 | 12.71 | 12.90 | 619,503 | +0.09(+0.70%) |
Apr 13, 2017 | 12.45 | 12.91 | 12.43 | 12.81 | 643,442 | +0.32(+2.56%) |
Apr 12, 2017 | 12.66 | 12.66 | 12.40 | 12.49 | 468,997 | -0.11(-0.87%) |
Apr 11, 2017 | 12.64 | 12.72 | 12.32 | 12.60 | 711,597 | -0.07(-0.55%) |
Apr 10, 2017 | 12.67 | 13.04 | 12.63 | 12.67 | 536,278 | +0.03(+0.24%) |
Apr 07, 2017 | 12.49 | 12.66 | 12.37 | 12.64 | 758,025 | +0.11(+0.88%) |
Apr 06, 2017 | 13.00 | 13.09 | 12.35 | 12.53 | 1,394,339 | -0.37(-2.87%) |
Apr 05, 2017 | 13.11 | 13.21 | 12.80 | 12.90 | 1,630,332 | -0.18(-1.38%) |
Apr 04, 2017 | 12.96 | 13.11 | 12.80 | 13.08 | 831,769 | +0.09(+0.69%) |
Apr 03, 2017 | 12.96 | 13.14 | 12.91 | 12.99 | 1,492,334 | +0.03(+0.23%) |
Mar 31, 2017 | 12.90 | 13.08 | 12.77 | 12.96 | 1,230,775 | -0.07(-0.54%) |
Mar 30, 2017 | 12.90 | 13.29 | 12.44 | 13.03 | 5,938,885 | -1.26(-8.82%) |
Mar 29, 2017 | 14.25 | 14.72 | 14.05 | 14.29 | 798,374 | +0.08(+0.56%) |
Mar 28, 2017 | 14.25 | 14.46 | 13.96 | 14.21 | 717,482 | -0.06(-0.42%) |
Mar 27, 2017 | 13.29 | 14.37 | 13.06 | 14.27 | 1,239,313 | +0.74(+5.47%) |
Mar 24, 2017 | 13.52 | 13.66 | 13.30 | 13.53 | 661,977 | +0.07(+0.52%) |
Mar 23, 2017 | 13.23 | 13.78 | 13.23 | 13.46 | 766,177 | -0.03(-0.22%) |
Mar 22, 2017 | 13.60 | 13.62 | 13.10 | 13.49 | 1,047,367 | +0.20(+1.50%) |
Mar 21, 2017 | 14.47 | 14.48 | 13.26 | 13.29 | 1,613,311 | -1.12(-7.77%) |
Mar 20, 2017 | 14.52 | 14.58 | 14.25 | 14.41 | 822,750 | -0.13(-0.89%) |
Mar 17, 2017 | 14.42 | 15.20 | 14.40 | 14.54 | 2,919,739 | -0.14(-0.95%) |
Mar 16, 2017 | 13.84 | 14.75 | 13.68 | 14.68 | 3,042,747 | +0.82(+5.92%) |
Mar 15, 2017 | 13.36 | 13.98 | 13.30 | 13.86 | 1,133,968 | +0.55(+4.13%) |
Mar 14, 2017 | 13.42 | 13.48 | 13.09 | 13.31 | 1,121,220 | -0.20(-1.48%) |
Mar 13, 2017 | 13.79 | 13.85 | 13.41 | 13.51 | 1,078,596 | -0.26(-1.89%) |
Mar 10, 2017 | 13.72 | 13.81 | 13.39 | 13.77 | 846,842 | +0.12(+0.88%) |
Mar 09, 2017 | 13.25 | 13.66 | 13.19 | 13.65 | 1,265,341 | +0.44(+3.33%) |
Mar 08, 2017 | 12.92 | 13.40 | 12.84 | 13.21 | 1,007,040 | +0.37(+2.88%) |
Mar 07, 2017 | 13.18 | 13.43 | 12.79 | 12.84 | 2,228,540 | -0.62(-4.61%) |
Mar 06, 2017 | 13.52 | 13.59 | 13.10 | 13.46 | 1,088,181 | -0.13(-0.96%) |
Mar 03, 2017 | 13.37 | 13.90 | 13.30 | 13.59 | 1,379,682 | +0.23(+1.72%) |
Mar 02, 2017 | 12.88 | 13.96 | 12.61 | 13.36 | 2,394,529 | +0.46(+3.57%) |
Mar 01, 2017 | 13.28 | 13.28 | 12.09 | 12.90 | 2,247,620 | +0.08(+0.62%) |
Feb 28, 2017 | 12.78 | 13.66 | 12.51 | 12.82 | 2,950,496 | -0.05(-0.39%) |
Feb 27, 2017 | 12.27 | 12.91 | 12.02 | 12.87 | 1,538,665 | +0.60(+4.89%) |
Feb 24, 2017 | 11.84 | 12.27 | 11.82 | 12.27 | 1,253,648 | +0.23(+1.91%) |
Feb 23, 2017 | 12.12 | 12.30 | 11.71 | 12.04 | 1,106,731 | -0.03(-0.25%) |
Feb 22, 2017 | 12.46 | 12.46 | 12.07 | 12.07 | 993,176 | -0.44(-3.52%) |
Feb 21, 2017 | 12.71 | 12.79 | 12.45 | 12.51 | 841,745 | -0.10(-0.79%) |
Feb 17, 2017 | 12.61 | 12.61 | 12.61 | 0 | +0.05(+0.40%) | |
Feb 16, 2017 | 12.69 | 12.75 | 12.03 | 12.56 | 1,205,072 | -0.10(-0.79%) |
Feb 15, 2017 | 12.60 | 12.69 | 12.44 | 12.66 | 897,009 | +0.06(+0.48%) |
Feb 14, 2017 | 12.27 | 12.61 | 12.04 | 12.60 | 1,017,109 | +0.29(+2.36%) |
Feb 13, 2017 | 12.59 | 12.67 | 12.19 | 12.31 | 754,124 | -0.16(-1.28%) |
Feb 10, 2017 | 12.82 | 12.85 | 12.45 | 12.47 | 713,194 | -0.30(-2.35%) |
Feb 09, 2017 | 12.08 | 12.83 | 12.08 | 12.77 | 1,759,130 | +0.67(+5.54%) |
Feb 08, 2017 | 12.15 | 12.39 | 12.01 | 12.10 | 1,201,102 | -0.13(-1.06%) |
Feb 07, 2017 | 12.31 | 12.50 | 12.10 | 12.23 | 985,200 | -0.06(-0.49%) |
Feb 06, 2017 | 12.21 | 12.48 | 12.02 | 12.29 | 1,014,804 | +0.03(+0.24%) |
Feb 03, 2017 | 12.15 | 12.27 | 11.93 | 12.26 | 1,153,357 | +0.28(+2.34%) |
Feb 02, 2017 | 12.00 | 12.16 | 11.81 | 11.98 | 1,774,874 | -0.01(-0.08%) |
Feb 01, 2017 | 11.64 | 12.01 | 11.45 | 11.99 | 2,133,615 | +0.44(+3.81%) |
Jan 31, 2017 | 11.13 | 11.58 | 10.89 | 11.55 | 1,800,286 | +0.32(+2.85%) |
Jan 30, 2017 | 11.45 | 11.45 | 10.79 | 11.23 | 2,002,242 | -0.28(-2.43%) |
Jan 27, 2017 | 11.58 | 11.72 | 11.42 | 11.51 | 726,652 | -0.11(-0.95%) |
Jan 26, 2017 | 11.81 | 11.95 | 11.50 | 11.62 | 1,167,777 | -0.16(-1.36%) |
Jan 25, 2017 | 11.82 | 11.89 | 11.48 | 11.78 | 1,169,165 | +0.10(+0.86%) |
Jan 24, 2017 | 11.64 | 11.81 | 11.14 | 11.68 | 1,868,315 | +0.09(+0.78%) |
Jan 23, 2017 | 11.50 | 12.05 | 11.38 | 11.59 | 2,243,791 | +0.09(+0.78%) |
Jan 20, 2017 | 11.10 | 11.54 | 10.96 | 11.50 | 2,028,728 | +0.42(+3.79%) |
Jan 19, 2017 | 11.26 | 11.30 | 10.81 | 11.08 | 1,065,415 | -0.19(-1.69%) |
Jan 18, 2017 | 10.93 | 11.29 | 10.74 | 11.27 | 1,538,540 | +0.38(+3.49%) |
Jan 17, 2017 | 11.22 | 11.30 | 10.78 | 10.89 | 1,842,567 | -0.50(-4.39%) |
Jan 13, 2017 | 11.39 | 11.39 | 11.39 | 0 | -0.47(-3.96%) | |
Jan 12, 2017 | 11.71 | 12.25 | 11.34 | 11.86 | 1,946,423 | -0.05(-0.42%) |
Jan 11, 2017 | 12.83 | 13.16 | 11.90 | 11.91 | 2,929,412 | -0.98(-7.60%) |
Jan 10, 2017 | 13.93 | 14.03 | 12.66 | 12.89 | 4,808,979 | -1.35(-9.48%) |
Jan 09, 2017 | 13.38 | 14.36 | 13.24 | 14.24 | 4,163,815 | +0.86(+6.43%) |
Jan 06, 2017 | 12.35 | 13.77 | 12.30 | 13.38 | 9,170,376 | +0.77(+6.11%) |
Jan 05, 2017 | 11.79 | 12.79 | 11.38 | 12.61 | 17,016,334 | +1.92(+17.96%) |
Jan 04, 2017 | 10.02 | 10.79 | 9.980 | 10.69 | 1,664,471 | +0.70(+7.01%) |
Jan 03, 2017 | 10.09 | 10.23 | 9.680 | 9.990 | 1,082,510 | +0.11(+1.11%) |
Dec 30, 2016 | 9.880 | 9.880 | 9.880 | 0 | -0.06(-0.60%) | |
Dec 29, 2016 | 9.920 | 9.990 | 9.690 | 9.940 | 1,476,599 | +0.03(+0.30%) |
Dec 28, 2016 | 10.41 | 10.42 | 9.890 | 9.910 | 1,435,673 | -0.40(-3.88%) |
Dec 27, 2016 | 10.63 | 10.77 | 10.30 | 10.31 | 891,630 | -0.25(-2.37%) |
Dec 23, 2016 | 10.56 | 10.56 | 10.56 | 0 | +0.34(+3.33%) | |
Dec 22, 2016 | 10.85 | 10.85 | 10.15 | 10.22 | 1,101,153 | -0.56(-5.19%) |
Dec 21, 2016 | 11.28 | 11.35 | 10.78 | 10.78 | 851,107 | -0.53(-4.69%) |
Dec 20, 2016 | 11.52 | 11.73 | 11.23 | 11.31 | 1,055,061 | -0.03(-0.26%) |
Dec 19, 2016 | 11.63 | 12.00 | 11.29 | 11.34 | 1,076,492 | -0.32(-2.74%) |
Dec 16, 2016 | 11.27 | 11.67 | 11.25 | 11.66 | 2,426,775 | +0.41(+3.64%) |
Dec 15, 2016 | 11.03 | 11.51 | 10.90 | 11.25 | 1,312,266 | +0.27(+2.46%) |
Dec 14, 2016 | 10.98 | 11.19 | 10.79 | 10.98 | 918,847 | -0.03(-0.27%) |
Dec 13, 2016 | 11.34 | 11.54 | 10.96 | 11.01 | 992,537 | -0.25(-2.22%) |
Dec 12, 2016 | 11.34 | 11.34 | 11.19 | 11.26 | 913,664 | -0.27(-2.34%) |
Dec 09, 2016 | 12.09 | 12.09 | 11.51 | 11.53 | 1,043,261 | -0.10(-0.86%) |
Dec 08, 2016 | 11.28 | 11.66 | 11.05 | 11.63 | 1,248,226 | +0.32(+2.83%) |
Dec 07, 2016 | 11.49 | 11.56 | 10.99 | 11.31 | 1,722,715 | -0.57(-4.80%) |
Dec 06, 2016 | 11.70 | 11.99 | 11.36 | 11.88 | 1,331,532 | +0.06(+0.51%) |
Dec 05, 2016 | 11.57 | 11.90 | 11.27 | 11.82 | 1,041,304 | +0.45(+3.96%) |
Dec 02, 2016 | 11.21 | 11.56 | 11.08 | 11.37 | 886,098 | +0.14(+1.25%) |
Dec 01, 2016 | 11.95 | 11.96 | 11.18 | 11.23 | 1,618,131 | -0.58(-4.91%) |
Nov 30, 2016 | 12.14 | 12.25 | 11.69 | 11.81 | 825,741 | -0.26(-2.15%) |
Nov 29, 2016 | 11.86 | 12.21 | 11.69 | 12.07 | 1,669,214 | +0.21(+1.77%) |
Nov 28, 2016 | 12.91 | 12.91 | 11.85 | 11.86 | 1,620,306 | -1.13(-8.70%) |
Nov 25, 2016 | 12.71 | 13.11 | 12.45 | 12.99 | 800,356 | +0.34(+2.69%) |
Nov 23, 2016 | 12.65 | 12.65 | 12.65 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 12.72 | 12.91 | 12.44 | 12.66 | 1,445,866 | +0.02(+0.16%) |
Nov 21, 2016 | 12.04 | 12.71 | 11.85 | 12.64 | 1,512,533 | -0.19(-1.48%) |
Nov 18, 2016 | 13.06 | 13.22 | 12.59 | 12.83 | 1,636,925 | -0.15(-1.16%) |
Nov 17, 2016 | 13.00 | 13.22 | 12.44 | 12.98 | 2,255,798 | -0.01(-0.08%) |
Nov 16, 2016 | 14.19 | 14.19 | 12.87 | 12.99 | 2,126,602 | -1.24(-8.71%) |
Nov 15, 2016 | 13.70 | 14.38 | 13.32 | 14.23 | 3,475,990 | +0.40(+2.89%) |
Nov 14, 2016 | 12.70 | 13.87 | 12.49 | 13.83 | 2,819,773 | +1.25(+9.94%) |
Nov 11, 2016 | 12.06 | 12.65 | 11.88 | 12.58 | 2,703,804 | +0.43(+3.54%) |
Nov 10, 2016 | 11.89 | 12.80 | 11.81 | 12.15 | 4,160,144 | +0.73(+6.39%) |
Nov 09, 2016 | 10.07 | 11.48 | 9.820 | 11.42 | 3,835,624 | +1.76(+18.22%) |
Nov 08, 2016 | 9.150 | 10.01 | 8.630 | 9.660 | 2,734,986 | +0.79(+8.91%) |
Nov 07, 2016 | 8.590 | 9.150 | 8.500 | 8.870 | 2,139,355 | +0.41(+4.85%) |
Nov 04, 2016 | 8.470 | 8.700 | 8.180 | 8.460 | 1,734,527 | +0.00(+0.00%) |
Nov 03, 2016 | 8.510 | 8.690 | 8.235 | 8.460 | 2,775,831 | +0.14(+1.68%) |
Nov 02, 2016 | 8.450 | 8.540 | 8.185 | 8.320 | 1,628,122 | -0.14(-1.65%) |
Nov 01, 2016 | 8.670 | 8.760 | 8.195 | 8.460 | 1,470,842 | -0.17(-1.97%) |
Oct 31, 2016 | 8.790 | 8.790 | 8.590 | 8.630 | 1,404,569 | -0.13(-1.48%) |
Oct 28, 2016 | 8.850 | 8.990 | 8.480 | 8.760 | 1,918,717 | -0.14(-1.57%) |
Oct 27, 2016 | 9.160 | 9.190 | 8.875 | 8.900 | 1,565,890 | -0.12(-1.33%) |
Oct 26, 2016 | 9.060 | 9.260 | 8.830 | 9.020 | 1,356,870 | -0.04(-0.44%) |
Oct 25, 2016 | 9.190 | 9.210 | 9.010 | 9.060 | 1,136,982 | -0.13(-1.41%) |
Oct 24, 2016 | 9.490 | 9.576 | 9.180 | 9.190 | 1,297,915 | -0.21(-2.23%) |
Oct 21, 2016 | 9.610 | 9.880 | 9.370 | 9.400 | 1,875,600 | -0.20(-2.08%) |
Oct 20, 2016 | 9.310 | 9.660 | 9.180 | 9.600 | 1,736,108 | +0.29(+3.11%) |
Oct 19, 2016 | 9.700 | 9.747 | 9.290 | 9.310 | 1,280,666 | -0.39(-4.02%) |
Oct 18, 2016 | 9.910 | 10.01 | 9.680 | 9.700 | 1,043,395 | -0.01(-0.10%) |
Oct 17, 2016 | 10.03 | 10.10 | 9.670 | 9.710 | 1,890,110 | -0.35(-3.48%) |
Oct 14, 2016 | 10.66 | 10.72 | 9.960 | 10.06 | 2,223,287 | -0.45(-4.28%) |
Oct 13, 2016 | 10.71 | 10.97 | 10.42 | 10.51 | 1,805,292 | -0.37(-3.40%) |
Oct 12, 2016 | 11.59 | 11.79 | 10.87 | 10.88 | 1,380,801 | -0.70(-6.04%) |
Oct 11, 2016 | 12.02 | 12.11 | 11.40 | 11.58 | 1,459,884 | -0.59(-4.85%) |
Oct 10, 2016 | 12.06 | 12.27 | 12.04 | 12.17 | 767,617 | +0.25(+2.10%) |
Oct 07, 2016 | 12.18 | 12.37 | 11.81 | 11.92 | 1,035,448 | -0.20(-1.65%) |
Oct 06, 2016 | 12.12 | 12.39 | 12.10 | 12.12 | 1,787,282 | -0.19(-1.54%) |
Oct 05, 2016 | 11.92 | 12.35 | 11.89 | 12.31 | 1,342,164 | +0.45(+3.79%) |
Oct 04, 2016 | 12.27 | 12.29 | 11.83 | 11.86 | 1,105,832 | -0.38(-3.10%) |
Oct 03, 2016 | 12.02 | 12.25 | 11.82 | 12.24 | 1,279,638 | +0.16(+1.32%) |
Sep 30, 2016 | 12.00 | 12.21 | 11.68 | 12.08 | 1,949,980 | +0.18(+1.51%) |
Sep 29, 2016 | 12.39 | 12.39 | 11.88 | 11.90 | 1,242,542 | -0.51(-4.11%) |
Sep 28, 2016 | 12.55 | 12.61 | 12.13 | 12.41 | 1,206,895 | -0.10(-0.80%) |
Sep 27, 2016 | 12.00 | 12.52 | 11.80 | 12.51 | 1,222,094 | +0.53(+4.42%) |
Sep 26, 2016 | 11.96 | 12.15 | 11.86 | 11.98 | 882,979 | -0.11(-0.91%) |
Sep 23, 2016 | 12.38 | 12.45 | 12.07 | 12.09 | 1,568,635 | -0.31(-2.50%) |
Sep 22, 2016 | 12.54 | 12.62 | 12.26 | 12.40 | 1,376,040 | -0.03(-0.24%) |
Sep 21, 2016 | 12.54 | 12.55 | 11.89 | 12.43 | 1,601,786 | -0.07(-0.56%) |
Sep 20, 2016 | 12.22 | 12.75 | 12.13 | 12.50 | 2,127,200 | +0.42(+3.48%) |
Sep 19, 2016 | 12.07 | 12.28 | 11.84 | 12.08 | 1,647,863 | +0.10(+0.83%) |
Sep 16, 2016 | 11.24 | 12.06 | 11.13 | 11.98 | 4,049,500 | +0.88(+7.93%) |
Sep 15, 2016 | 11.08 | 11.17 | 10.93 | 11.10 | 1,279,706 | +0.05(+0.45%) |
Sep 14, 2016 | 10.85 | 11.13 | 10.70 | 11.05 | 1,403,888 | +0.29(+2.70%) |
Sep 13, 2016 | 10.85 | 11.00 | 10.42 | 10.76 | 1,259,087 | -0.22(-2.00%) |
Sep 12, 2016 | 9.930 | 10.99 | 9.790 | 10.98 | 1,807,505 | +0.92(+9.15%) |
Sep 09, 2016 | 10.48 | 10.65 | 10.04 | 10.06 | 1,498,366 | -0.66(-6.16%) |
Sep 08, 2016 | 10.53 | 10.77 | 10.35 | 10.72 | 1,239,956 | +0.14(+1.32%) |
Sep 07, 2016 | 10.32 | 10.58 | 10.32 | 10.58 | 1,018,725 | +0.28(+2.72%) |
Sep 06, 2016 | 9.940 | 10.46 | 9.850 | 10.30 | 1,524,252 | +0.45(+4.57%) |
Sep 02, 2016 | 9.960 | 9.850 | 9.850 | 9.850 | 825,300 | -0.12(-1.20%) |
Sep 01, 2016 | 9.850 | 10.02 | 9.770 | 9.970 | 928,395 | +0.17(+1.73%) |
Aug 31, 2016 | 9.850 | 9.950 | 9.700 | 9.800 | 915,350 | -0.08(-0.81%) |
Aug 30, 2016 | 9.780 | 9.990 | 9.715 | 9.880 | 837,621 | +0.08(+0.82%) |
Aug 29, 2016 | 9.860 | 9.900 | 9.530 | 9.800 | 937,782 | -0.02(-0.20%) |
Aug 26, 2016 | 9.570 | 9.900 | 9.510 | 9.820 | 1,340,326 | +0.27(+2.83%) |
Aug 25, 2016 | 9.360 | 9.800 | 9.245 | 9.550 | 1,749,772 | +0.13(+1.38%) |
Aug 24, 2016 | 10.11 | 10.30 | 9.350 | 9.420 | 1,604,224 | -0.68(-6.73%) |
Aug 23, 2016 | 10.36 | 10.38 | 10.00 | 10.10 | 1,113,590 | -0.20(-1.94%) |
Aug 22, 2016 | 10.07 | 10.30 | 9.970 | 10.30 | 843,164 | +0.32(+3.21%) |
Aug 19, 2016 | 9.960 | 10.06 | 9.900 | 9.980 | 702,912 | -0.02(-0.20%) |
Aug 18, 2016 | 9.840 | 10.08 | 9.640 | 10.00 | 729,089 | +0.15(+1.52%) |
Aug 17, 2016 | 9.960 | 10.18 | 9.760 | 9.850 | 648,809 | -0.11(-1.10%) |
Aug 16, 2016 | 10.32 | 10.39 | 9.950 | 9.960 | 1,077,632 | -0.45(-4.32%) |
Aug 15, 2016 | 10.29 | 10.43 | 10.18 | 10.41 | 833,019 | +0.16(+1.56%) |
Aug 12, 2016 | 10.15 | 10.30 | 10.01 | 10.25 | 663,805 | +0.09(+0.89%) |
Aug 11, 2016 | 10.05 | 10.18 | 9.710 | 10.16 | 1,267,806 | +0.11(+1.09%) |
Aug 10, 2016 | 10.70 | 10.75 | 10.03 | 10.05 | 1,550,682 | -0.35(-3.37%) |
Aug 09, 2016 | 10.09 | 10.47 | 9.910 | 10.40 | 1,244,653 | +0.31(+3.07%) |
Aug 08, 2016 | 10.52 | 10.57 | 10.06 | 10.09 | 908,414 | -0.40(-3.81%) |
Aug 05, 2016 | 10.22 | 10.54 | 10.19 | 10.49 | 711,933 | +0.30(+2.94%) |
Aug 04, 2016 | 10.42 | 10.59 | 10.16 | 10.19 | 1,054,524 | -0.20(-1.92%) |
Aug 03, 2016 | 9.980 | 10.40 | 9.870 | 10.39 | 1,031,989 | +0.36(+3.59%) |
Aug 02, 2016 | 10.30 | 10.46 | 9.750 | 10.03 | 1,285,286 | -0.27(-2.62%) |
Aug 01, 2016 | 9.970 | 10.43 | 9.920 | 10.30 | 1,459,026 | +0.36(+3.62%) |
Jul 29, 2016 | 9.700 | 9.965 | 9.500 | 9.940 | 1,074,217 | +0.17(+1.74%) |
Jul 28, 2016 | 9.910 | 9.970 | 9.650 | 9.770 | 845,264 | -0.16(-1.61%) |
Jul 27, 2016 | 9.620 | 9.980 | 9.600 | 9.930 | 1,261,701 | +0.41(+4.31%) |
Jul 26, 2016 | 9.260 | 9.570 | 9.200 | 9.520 | 1,143,816 | +0.23(+2.48%) |
Jul 25, 2016 | 9.300 | 9.380 | 9.105 | 9.290 | 708,456 | +0.05(+0.54%) |
Jul 22, 2016 | 9.350 | 9.400 | 9.150 | 9.240 | 1,108,950 | -0.11(-1.18%) |
Jul 21, 2016 | 9.290 | 9.570 | 9.170 | 9.350 | 1,795,645 | +0.06(+0.65%) |
Jul 20, 2016 | 8.790 | 9.310 | 8.650 | 9.290 | 1,445,099 | +0.58(+6.66%) |
Jul 19, 2016 | 8.980 | 9.050 | 8.640 | 8.710 | 1,031,497 | -0.28(-3.11%) |
Jul 18, 2016 | 8.890 | 9.080 | 8.780 | 8.990 | 799,643 | +0.12(+1.35%) |
Jul 15, 2016 | 8.670 | 8.910 | 8.650 | 8.870 | 1,043,074 | +0.23(+2.66%) |
Jul 14, 2016 | 8.690 | 8.800 | 8.530 | 8.640 | 1,014,379 | +0.09(+1.05%) |
Jul 13, 2016 | 9.210 | 9.230 | 8.490 | 8.550 | 1,579,622 | -0.56(-6.15%) |
Jul 12, 2016 | 9.220 | 9.330 | 9.020 | 9.110 | 1,373,339 | +0.03(+0.33%) |
Jul 11, 2016 | 9.270 | 9.330 | 8.960 | 9.080 | 1,870,302 | -0.03(-0.33%) |
Jul 08, 2016 | 9.090 | 9.280 | 9.110 | 9.110 | 1,381,336 | +0.00(+0.00%) |
Jul 07, 2016 | 8.930 | 9.170 | 8.883 | 9.110 | 982,052 | +0.55(+6.43%) |
Jul 05, 2016 | 8.970 | 9.000 | 8.430 | 8.560 | 1,196,457 | -0.57(-6.24%) |
Jul 01, 2016 | 8.620 | 9.130 | 9.130 | 9.130 | 1,216,200 | +0.50(+5.79%) |
Jun 30, 2016 | 8.430 | 8.760 | 8.300 | 8.630 | 1,279,231 | +0.20(+2.37%) |
Jun 29, 2016 | 8.330 | 8.465 | 8.090 | 8.430 | 1,186,933 | +0.26(+3.18%) |
Jun 28, 2016 | 7.940 | 8.180 | 7.913 | 8.170 | 1,475,826 | +0.39(+5.01%) |
Jun 27, 2016 | 8.360 | 8.480 | 7.700 | 7.780 | 2,590,743 | -0.66(-7.82%) |
Jun 24, 2016 | 8.710 | 9.100 | 8.440 | 8.440 | 2,171,373 | -0.75(-8.16%) |
Jun 23, 2016 | 8.740 | 9.210 | 8.670 | 9.190 | 1,431,831 | +0.56(+6.49%) |
Jun 22, 2016 | 8.600 | 9.050 | 8.420 | 8.630 | 1,133,005 | +0.03(+0.35%) |
Jun 21, 2016 | 8.710 | 8.710 | 8.418 | 8.600 | 1,254,064 | -0.10(-1.09%) |
Jun 20, 2016 | 8.670 | 8.860 | 8.512 | 8.695 | 1,355,754 | +0.18(+2.05%) |
Jun 17, 2016 | 9.090 | 9.090 | 8.470 | 8.520 | 2,058,434 | -0.55(-6.06%) |
Jun 16, 2016 | 8.990 | 9.080 | 8.690 | 9.070 | 1,270,928 | +0.02(+0.22%) |
Jun 15, 2016 | 8.980 | 9.280 | 8.820 | 9.050 | 1,172,292 | +0.17(+1.91%) |
Jun 14, 2016 | 8.660 | 8.890 | 8.610 | 8.880 | 1,446,688 | +0.21(+2.42%) |
Jun 13, 2016 | 8.650 | 8.920 | 8.620 | 8.670 | 1,494,386 | -0.08(-0.91%) |
Jun 10, 2016 | 8.790 | 8.970 | 8.603 | 8.750 | 1,586,866 | -0.22(-2.45%) |
Jun 09, 2016 | 9.080 | 9.230 | 8.910 | 8.970 | 1,660,562 | -0.24(-2.61%) |
Jun 08, 2016 | 9.200 | 9.270 | 8.910 | 9.210 | 1,291,422 | +0.04(+0.44%) |
Jun 07, 2016 | 9.400 | 9.410 | 8.880 | 9.170 | 1,538,909 | -0.33(-3.47%) |
Jun 06, 2016 | 9.620 | 9.620 | 8.600 | 9.500 | 2,551,145 | -0.13(-1.35%) |
Jun 03, 2016 | 10.35 | 10.35 | 9.590 | 9.630 | 2,235,164 | -0.76(-7.31%) |
Jun 02, 2016 | 9.960 | 10.39 | 9.960 | 10.39 | 1,939,184 | +0.43(+4.32%) |