Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.33 | 13.33 | 13.33 | 0 | +0.12(+0.88%) | |
Dec 29, 2016 | 13.33 | 13.35 | 13.11 | 13.21 | 13,804,018 | -0.11(-0.82%) |
Dec 28, 2016 | 13.53 | 13.54 | 13.30 | 13.32 | 9,684,200 | -0.20(-1.51%) |
Dec 27, 2016 | 13.50 | 13.59 | 13.48 | 13.53 | 6,670,838 | +0.05(+0.38%) |
Dec 23, 2016 | 13.48 | 13.48 | 13.48 | 0 | +0.08(+0.60%) | |
Dec 22, 2016 | 13.39 | 13.48 | 13.31 | 13.40 | 12,528,990 | +0.03(+0.22%) |
Dec 21, 2016 | 13.48 | 13.50 | 13.37 | 13.37 | 9,488,824 | -0.10(-0.76%) |
Dec 20, 2016 | 13.37 | 13.50 | 13.33 | 13.47 | 11,833,741 | +0.21(+1.60%) |
Dec 19, 2016 | 13.18 | 13.29 | 13.08 | 13.26 | 19,137,822 | +0.01(+0.06%) |
Dec 16, 2016 | 13.47 | 13.49 | 13.21 | 13.25 | 33,612,156 | -0.15(-1.14%) |
Dec 15, 2016 | 13.29 | 13.49 | 13.15 | 13.40 | 20,478,558 | +0.17(+1.27%) |
Dec 14, 2016 | 13.08 | 13.54 | 12.93 | 13.24 | 28,550,772 | +0.04(+0.33%) |
Dec 13, 2016 | 13.34 | 13.46 | 13.03 | 13.19 | 24,479,740 | -0.09(-0.66%) |
Dec 12, 2016 | 13.40 | 13.47 | 13.17 | 13.28 | 19,593,096 | -0.19(-1.41%) |
Dec 09, 2016 | 13.53 | 13.53 | 13.27 | 13.47 | 15,378,588 | +0.07(+0.49%) |
Dec 08, 2016 | 13.43 | 13.58 | 13.26 | 13.40 | 19,999,294 | +0.09(+0.66%) |
Dec 07, 2016 | 13.11 | 13.35 | 13.03 | 13.32 | 19,355,484 | +0.22(+1.67%) |
Dec 06, 2016 | 12.92 | 13.12 | 12.83 | 13.10 | 17,238,622 | +0.18(+1.41%) |
Dec 05, 2016 | 13.05 | 13.14 | 12.86 | 12.92 | 27,202,988 | -0.15(-1.12%) |
Dec 02, 2016 | 13.05 | 13.13 | 12.83 | 13.06 | 23,302,472 | +0.03(+0.22%) |
Dec 01, 2016 | 12.71 | 13.04 | 12.71 | 13.03 | 21,331,394 | +0.40(+3.18%) |
Nov 30, 2016 | 12.71 | 12.84 | 12.55 | 12.63 | 25,163,002 | +0.22(+1.76%) |
Nov 29, 2016 | 12.43 | 12.57 | 12.38 | 12.41 | 13,815,073 | +0.01(+0.06%) |
Nov 28, 2016 | 12.56 | 12.62 | 12.36 | 12.40 | 16,517,175 | -0.24(-1.90%) |
Nov 25, 2016 | 12.70 | 12.73 | 12.55 | 12.65 | 8,406,978 | -0.08(-0.60%) |
Nov 23, 2016 | 12.72 | 12.72 | 12.72 | 0 | +0.25(+1.98%) | |
Nov 22, 2016 | 12.54 | 12.57 | 12.40 | 12.48 | 18,871,936 | +0.00(+0.00%) |
Nov 21, 2016 | 12.45 | 12.56 | 12.32 | 12.48 | 23,040,362 | +0.12(+1.00%) |
Nov 18, 2016 | 12.38 | 12.42 | 12.28 | 12.35 | 22,695,890 | +0.01(+0.06%) |
Nov 17, 2016 | 12.18 | 12.35 | 12.14 | 12.34 | 34,984,744 | +0.20(+1.61%) |
Nov 16, 2016 | 12.11 | 12.32 | 12.01 | 12.15 | 32,130,284 | -0.26(-2.11%) |
Nov 15, 2016 | 12.08 | 12.43 | 11.86 | 12.41 | 36,681,468 | +0.22(+1.79%) |
Nov 14, 2016 | 12.05 | 12.40 | 11.95 | 12.19 | 44,604,888 | +0.33(+2.82%) |
Nov 11, 2016 | 11.42 | 11.87 | 11.34 | 11.86 | 44,192,732 | +0.39(+3.42%) |
Nov 10, 2016 | 11.26 | 11.65 | 11.10 | 11.47 | 38,830,972 | +0.41(+3.68%) |
Nov 09, 2016 | 10.65 | 11.12 | 10.57 | 11.06 | 45,912,632 | +0.60(+5.69%) |
Nov 08, 2016 | 10.48 | 10.54 | 10.29 | 10.46 | 23,765,116 | -0.09(-0.89%) |
Nov 07, 2016 | 10.41 | 10.59 | 10.41 | 10.56 | 23,711,022 | +0.36(+3.49%) |
Nov 04, 2016 | 10.15 | 10.29 | 10.06 | 10.20 | 19,109,164 | +0.07(+0.65%) |
Nov 03, 2016 | 10.13 | 10.30 | 10.12 | 10.14 | 19,914,010 | +0.01(+0.07%) |
Nov 02, 2016 | 10.24 | 10.24 | 10.04 | 10.13 | 19,121,852 | -0.14(-1.34%) |
Nov 01, 2016 | 10.32 | 10.37 | 10.13 | 10.27 | 21,669,790 | +0.01(+0.14%) |
Oct 31, 2016 | 10.28 | 10.34 | 10.22 | 10.25 | 15,837,521 | +0.04(+0.36%) |
Oct 28, 2016 | 10.38 | 10.41 | 10.17 | 10.22 | 25,907,342 | -0.15(-1.40%) |
Oct 27, 2016 | 10.36 | 10.44 | 10.28 | 10.36 | 21,142,064 | +0.07(+0.63%) |
Oct 26, 2016 | 10.07 | 10.36 | 10.06 | 10.30 | 33,162,486 | +0.23(+2.23%) |
Oct 25, 2016 | 9.665 | 10.09 | 9.585 | 10.07 | 50,539,936 | +0.56(+5.88%) |
Oct 24, 2016 | 9.513 | 9.622 | 9.505 | 9.513 | 17,738,422 | +0.04(+0.46%) |
Oct 21, 2016 | 9.375 | 9.484 | 9.324 | 9.469 | 14,039,172 | +0.01(+0.15%) |
Oct 20, 2016 | 9.382 | 9.549 | 9.353 | 9.455 | 27,274,890 | +0.07(+0.77%) |
Oct 19, 2016 | 9.222 | 9.425 | 9.200 | 9.382 | 21,874,644 | +0.21(+2.30%) |
Oct 18, 2016 | 9.106 | 9.186 | 8.975 | 9.171 | 25,103,222 | +0.20(+2.27%) |
Oct 17, 2016 | 9.106 | 9.128 | 8.953 | 8.968 | 12,916,781 | -0.12(-1.36%) |
Oct 14, 2016 | 9.099 | 9.164 | 9.019 | 9.091 | 20,277,098 | +0.15(+1.71%) |
Oct 13, 2016 | 9.113 | 9.128 | 8.859 | 8.939 | 19,832,590 | -0.28(-3.07%) |
Oct 12, 2016 | 9.258 | 9.288 | 9.186 | 9.222 | 25,826,502 | -0.03(-0.31%) |
Oct 11, 2016 | 9.280 | 9.324 | 9.171 | 9.251 | 21,635,720 | -0.04(-0.47%) |
Oct 10, 2016 | 9.309 | 9.364 | 9.277 | 9.295 | 14,307,636 | +0.09(+0.95%) |
Oct 07, 2016 | 9.229 | 9.309 | 9.121 | 9.208 | 14,966,236 | -0.04(-0.39%) |
Oct 06, 2016 | 9.280 | 9.331 | 9.208 | 9.244 | 13,991,879 | -0.02(-0.24%) |
Oct 05, 2016 | 9.055 | 9.288 | 9.055 | 9.266 | 21,155,654 | +0.25(+2.82%) |
Oct 04, 2016 | 8.866 | 9.124 | 8.845 | 9.012 | 21,633,854 | +0.19(+2.14%) |
Oct 03, 2016 | 8.794 | 8.874 | 8.754 | 8.823 | 15,141,799 | -0.01(-0.16%) |
Sep 30, 2016 | 8.801 | 8.874 | 8.714 | 8.837 | 31,258,774 | +0.09(+1.00%) |
Sep 29, 2016 | 8.859 | 8.983 | 8.692 | 8.750 | 18,167,788 | -0.14(-1.55%) |
Sep 28, 2016 | 8.845 | 8.895 | 8.750 | 8.888 | 15,747,094 | +0.07(+0.74%) |
Sep 27, 2016 | 8.685 | 8.845 | 8.634 | 8.823 | 16,423,902 | +0.10(+1.17%) |
Sep 26, 2016 | 8.859 | 8.903 | 8.710 | 8.721 | 24,414,374 | -0.22(-2.44%) |
Sep 23, 2016 | 8.932 | 9.052 | 8.903 | 8.939 | 15,835,630 | -0.02(-0.24%) |
Sep 22, 2016 | 8.924 | 8.983 | 8.899 | 8.961 | 17,934,082 | +0.07(+0.82%) |
Sep 21, 2016 | 8.888 | 8.939 | 8.772 | 8.888 | 19,457,202 | +0.04(+0.41%) |
Sep 20, 2016 | 8.990 | 8.997 | 8.816 | 8.852 | 12,136,230 | -0.05(-0.57%) |
Sep 19, 2016 | 8.953 | 8.997 | 8.855 | 8.903 | 13,275,823 | +0.00(+0.00%) |
Sep 16, 2016 | 8.888 | 8.917 | 8.808 | 8.903 | 23,447,352 | -0.08(-0.89%) |
Sep 15, 2016 | 8.837 | 8.997 | 8.823 | 8.983 | 19,474,486 | +0.11(+1.23%) |
Sep 14, 2016 | 8.939 | 9.001 | 8.852 | 8.874 | 19,336,960 | -0.07(-0.81%) |
Sep 13, 2016 | 9.041 | 9.055 | 8.845 | 8.946 | 27,407,034 | -0.22(-2.38%) |
Sep 12, 2016 | 8.845 | 9.164 | 8.772 | 9.164 | 36,373,792 | +0.26(+2.94%) |
Sep 09, 2016 | 8.975 | 9.106 | 8.903 | 8.903 | 26,120,784 | -0.10(-1.13%) |
Sep 08, 2016 | 9.004 | 9.041 | 8.917 | 9.004 | 23,987,432 | +0.02(+0.24%) |
Sep 07, 2016 | 8.939 | 9.004 | 8.888 | 8.983 | 15,356,836 | +0.01(+0.16%) |
Sep 06, 2016 | 9.106 | 9.121 | 8.888 | 8.968 | 18,495,400 | -0.15(-1.59%) |
Sep 02, 2016 | 9.077 | 9.113 | 9.113 | 9.113 | 18,574,548 | +0.08(+0.88%) |
Sep 01, 2016 | 9.150 | 9.179 | 8.932 | 9.033 | 18,081,672 | -0.09(-0.96%) |
Aug 31, 2016 | 9.099 | 9.150 | 9.012 | 9.121 | 27,629,756 | +0.05(+0.56%) |
Aug 30, 2016 | 8.946 | 9.077 | 8.965 | 9.070 | 15,024,371 | +0.12(+1.38%) |
Aug 29, 2016 | 8.881 | 9.016 | 8.881 | 8.946 | 21,601,962 | +0.00(+0.00%) |
Aug 26, 2016 | 8.924 | 9.026 | 8.855 | 8.946 | 26,249,388 | +0.04(+0.49%) |
Aug 25, 2016 | 8.765 | 8.917 | 8.765 | 8.903 | 27,266,964 | +0.13(+1.49%) |
Aug 24, 2016 | 8.837 | 8.874 | 8.754 | 8.772 | 28,711,466 | -0.04(-0.49%) |
Aug 23, 2016 | 8.888 | 8.906 | 8.808 | 8.816 | 15,428,615 | -0.03(-0.33%) |
Aug 22, 2016 | 8.866 | 8.950 | 8.808 | 8.845 | 30,218,874 | -0.04(-0.41%) |
Aug 19, 2016 | 8.852 | 8.903 | 8.819 | 8.881 | 19,519,596 | +0.01(+0.16%) |
Aug 18, 2016 | 8.845 | 8.967 | 8.816 | 8.866 | 19,584,900 | +0.01(+0.16%) |
Aug 17, 2016 | 8.852 | 8.917 | 8.816 | 8.852 | 21,120,754 | +0.01(+0.16%) |
Aug 16, 2016 | 8.801 | 8.914 | 8.765 | 8.837 | 19,880,032 | -0.02(-0.25%) |
Aug 15, 2016 | 8.765 | 8.874 | 8.757 | 8.859 | 20,815,472 | +0.15(+1.75%) |
Aug 12, 2016 | 8.721 | 8.728 | 8.638 | 8.707 | 18,029,804 | -0.09(-1.07%) |
Aug 11, 2016 | 8.830 | 8.852 | 8.772 | 8.801 | 16,015,611 | +0.00(+0.00%) |
Aug 10, 2016 | 8.866 | 8.910 | 8.801 | 8.801 | 30,432,018 | -0.09(-0.98%) |
Aug 09, 2016 | 8.852 | 8.932 | 8.830 | 8.888 | 24,185,132 | +0.05(+0.58%) |
Aug 08, 2016 | 8.932 | 9.001 | 8.823 | 8.837 | 25,605,936 | -0.07(-0.73%) |
Aug 05, 2016 | 8.649 | 8.910 | 8.630 | 8.903 | 32,546,476 | +0.38(+4.52%) |
Aug 04, 2016 | 8.474 | 8.569 | 8.474 | 8.518 | 20,055,604 | +0.04(+0.51%) |
Aug 03, 2016 | 8.311 | 8.481 | 8.311 | 8.474 | 25,193,056 | +0.16(+1.92%) |
Aug 02, 2016 | 8.322 | 8.365 | 8.242 | 8.314 | 24,155,212 | -0.02(-0.26%) |
Aug 01, 2016 | 8.481 | 8.569 | 8.314 | 8.336 | 22,555,002 | -0.16(-1.88%) |
Jul 29, 2016 | 8.402 | 8.583 | 8.402 | 8.496 | 105,835,968 | +0.04(+0.43%) |
Jul 28, 2016 | 8.394 | 8.514 | 8.329 | 8.460 | 19,453,092 | +0.06(+0.69%) |
Jul 27, 2016 | 8.402 | 8.511 | 8.373 | 8.402 | 25,876,126 | +0.03(+0.39%) |
Jul 26, 2016 | 8.405 | 8.441 | 8.246 | 8.369 | 34,885,772 | -0.05(-0.60%) |
Jul 25, 2016 | 8.484 | 8.535 | 8.391 | 8.419 | 20,297,816 | -0.09(-1.10%) |
Jul 22, 2016 | 8.448 | 8.528 | 8.376 | 8.513 | 15,978,473 | +0.09(+1.11%) |
Jul 21, 2016 | 8.491 | 8.578 | 8.391 | 8.419 | 14,744,632 | -0.10(-1.18%) |
Jul 20, 2016 | 8.484 | 8.535 | 8.383 | 8.520 | 13,007,675 | +0.07(+0.85%) |
Jul 19, 2016 | 8.412 | 8.518 | 8.369 | 8.448 | 10,802,983 | -0.01(-0.09%) |
Jul 18, 2016 | 8.427 | 8.470 | 8.376 | 8.455 | 12,840,309 | +0.02(+0.26%) |
Jul 15, 2016 | 8.549 | 8.585 | 8.391 | 8.434 | 17,515,148 | -0.06(-0.68%) |
Jul 14, 2016 | 8.528 | 8.571 | 8.455 | 8.491 | 20,482,046 | +0.16(+1.90%) |
Jul 13, 2016 | 8.311 | 8.369 | 8.200 | 8.333 | 18,134,622 | +0.06(+0.78%) |
Jul 12, 2016 | 8.218 | 8.329 | 8.203 | 8.268 | 20,974,392 | +0.18(+2.23%) |
Jul 11, 2016 | 8.102 | 8.189 | 8.052 | 8.088 | 15,656,426 | +0.09(+1.17%) |
Jul 08, 2016 | 8.052 | 8.120 | 7.886 | 7.994 | 19,570,948 | +0.11(+1.37%) |
Jul 07, 2016 | 7.792 | 7.994 | 7.792 | 7.886 | 20,132,758 | +0.10(+1.30%) |
Jul 06, 2016 | 7.605 | 7.821 | 7.482 | 7.785 | 22,309,706 | +0.09(+1.12%) |
Jul 05, 2016 | 7.879 | 7.900 | 7.641 | 7.699 | 19,674,414 | -0.20(-2.55%) |
Jul 01, 2016 | 7.908 | 7.900 | 7.900 | 7.900 | 24,467,056 | -0.06(-0.81%) |
Jun 30, 2016 | 7.951 | 7.965 | 7.785 | 7.965 | 32,252,720 | +0.17(+2.13%) |
Jun 29, 2016 | 7.785 | 7.843 | 7.605 | 7.799 | 30,343,248 | +0.11(+1.41%) |
Jun 28, 2016 | 7.598 | 7.713 | 7.461 | 7.691 | 40,253,680 | +0.27(+3.69%) |
Jun 27, 2016 | 7.872 | 7.872 | 7.360 | 7.417 | 32,851,392 | -0.56(-7.05%) |
Jun 24, 2016 | 8.131 | 8.282 | 7.965 | 7.980 | 34,100,780 | -0.66(-7.67%) |
Jun 23, 2016 | 8.477 | 8.643 | 8.477 | 8.643 | 14,504,327 | +0.30(+3.63%) |
Jun 22, 2016 | 8.391 | 8.506 | 8.333 | 8.340 | 11,728,927 | -0.04(-0.52%) |
Jun 21, 2016 | 8.398 | 8.427 | 8.261 | 8.383 | 15,003,744 | +0.02(+0.26%) |
Jun 20, 2016 | 8.513 | 8.621 | 8.344 | 8.362 | 14,605,589 | -0.01(-0.17%) |
Jun 17, 2016 | 8.275 | 8.488 | 8.275 | 8.376 | 21,752,722 | +0.06(+0.78%) |
Jun 16, 2016 | 8.333 | 8.355 | 8.174 | 8.311 | 20,992,002 | -0.09(-1.11%) |
Jun 15, 2016 | 8.412 | 8.571 | 8.376 | 8.405 | 16,373,139 | +0.01(+0.09%) |
Jun 14, 2016 | 8.643 | 8.765 | 8.311 | 8.398 | 26,887,820 | -0.31(-3.56%) |
Jun 13, 2016 | 8.773 | 8.888 | 8.701 | 8.708 | 14,973,362 | -0.12(-1.39%) |
Jun 10, 2016 | 8.874 | 8.877 | 8.780 | 8.830 | 15,803,296 | -0.14(-1.53%) |
Jun 09, 2016 | 9.083 | 9.090 | 8.859 | 8.967 | 20,571,372 | -0.19(-2.05%) |
Jun 08, 2016 | 9.140 | 9.220 | 9.097 | 9.155 | 19,380,494 | +0.01(+0.08%) |
Jun 07, 2016 | 9.277 | 9.284 | 9.140 | 9.147 | 13,669,697 | -0.11(-1.17%) |
Jun 06, 2016 | 9.176 | 9.346 | 9.162 | 9.256 | 19,296,292 | +0.09(+1.02%) |
Jun 03, 2016 | 8.953 | 9.176 | 8.931 | 9.162 | 14,938,506 | -0.18(-1.93%) |
Jun 02, 2016 | 9.263 | 9.356 | 9.212 | 9.342 | 11,798,973 | +0.05(+0.54%) |
Jun 01, 2016 | 9.133 | 9.320 | 9.054 | 9.292 | 17,505,762 | +0.05(+0.55%) |
May 31, 2016 | 9.328 | 9.356 | 9.198 | 9.241 | 19,365,484 | -0.04(-0.47%) |
May 27, 2016 | 9.212 | 9.284 | 9.284 | 9.284 | 18,609,990 | +0.09(+1.02%) |
May 26, 2016 | 9.320 | 9.328 | 9.147 | 9.191 | 11,007,591 | -0.09(-0.97%) |
May 25, 2016 | 9.188 | 9.367 | 9.188 | 9.281 | 19,571,888 | +0.15(+1.65%) |
May 24, 2016 | 9.023 | 9.166 | 8.994 | 9.130 | 15,502,488 | +0.19(+2.16%) |
May 23, 2016 | 8.937 | 8.994 | 8.815 | 8.937 | 13,961,021 | +0.00(+0.00%) |
May 20, 2016 | 8.908 | 9.023 | 8.894 | 8.937 | 12,727,216 | +0.06(+0.73%) |
May 19, 2016 | 8.944 | 9.073 | 8.794 | 8.873 | 19,963,206 | -0.09(-1.04%) |
May 18, 2016 | 8.543 | 9.002 | 8.536 | 8.966 | 26,726,144 | +0.42(+4.86%) |
May 17, 2016 | 8.486 | 8.651 | 8.421 | 8.550 | 15,524,351 | +0.03(+0.34%) |
May 16, 2016 | 8.379 | 8.558 | 8.355 | 8.522 | 14,962,897 | +0.16(+1.97%) |
May 13, 2016 | 8.493 | 8.622 | 8.328 | 8.357 | 12,512,254 | -0.15(-1.77%) |
May 12, 2016 | 8.622 | 8.708 | 8.443 | 8.507 | 11,670,720 | -0.06(-0.67%) |
May 11, 2016 | 8.586 | 8.715 | 8.565 | 8.565 | 12,581,201 | -0.05(-0.58%) |
May 10, 2016 | 8.529 | 8.658 | 8.522 | 8.615 | 14,027,163 | +0.16(+1.95%) |
May 09, 2016 | 8.500 | 8.565 | 8.379 | 8.450 | 15,469,505 | -0.06(-0.67%) |
May 06, 2016 | 8.421 | 8.536 | 8.393 | 8.507 | 14,181,970 | +0.01(+0.08%) |
May 05, 2016 | 8.536 | 8.593 | 8.432 | 8.500 | 14,727,169 | -0.01(-0.17%) |
May 04, 2016 | 8.636 | 8.679 | 8.429 | 8.515 | 19,436,010 | -0.21(-2.46%) |
May 03, 2016 | 8.787 | 8.801 | 8.629 | 8.729 | 17,843,758 | -0.19(-2.17%) |
May 02, 2016 | 8.858 | 8.966 | 8.737 | 8.923 | 17,052,994 | +0.12(+1.38%) |
Apr 29, 2016 | 8.815 | 8.908 | 8.729 | 8.801 | 24,025,014 | -0.09(-1.05%) |
Apr 28, 2016 | 8.916 | 9.052 | 8.851 | 8.894 | 18,487,308 | -0.11(-1.19%) |
Apr 27, 2016 | 9.009 | 9.077 | 8.916 | 9.002 | 15,067,073 | +0.00(+0.00%) |
Apr 26, 2016 | 8.944 | 9.052 | 8.865 | 9.002 | 15,521,501 | +0.11(+1.29%) |
Apr 25, 2016 | 8.973 | 8.980 | 8.822 | 8.887 | 16,052,259 | -0.12(-1.35%) |
Apr 22, 2016 | 8.822 | 9.062 | 8.815 | 9.009 | 23,400,648 | +0.21(+2.36%) |
Apr 21, 2016 | 8.608 | 8.959 | 8.593 | 8.801 | 26,516,280 | +0.11(+1.24%) |
Apr 20, 2016 | 8.622 | 8.708 | 8.558 | 8.694 | 22,642,320 | +0.11(+1.34%) |
Apr 19, 2016 | 8.464 | 8.615 | 8.450 | 8.579 | 17,222,666 | +0.14(+1.61%) |
Apr 18, 2016 | 8.307 | 8.493 | 8.296 | 8.443 | 12,038,408 | +0.06(+0.77%) |
Apr 15, 2016 | 8.450 | 8.450 | 8.328 | 8.379 | 15,120,438 | -0.02(-0.26%) |
Apr 14, 2016 | 8.207 | 8.500 | 8.192 | 8.400 | 22,872,812 | +0.16(+2.00%) |
Apr 13, 2016 | 7.992 | 8.293 | 7.977 | 8.235 | 24,905,918 | +0.34(+4.36%) |
Apr 12, 2016 | 7.798 | 7.899 | 7.763 | 7.892 | 12,835,184 | +0.09(+1.19%) |
Apr 11, 2016 | 7.748 | 7.892 | 7.734 | 7.798 | 16,303,208 | +0.12(+1.59%) |
Apr 08, 2016 | 7.734 | 7.849 | 7.670 | 7.677 | 12,352,307 | +0.04(+0.56%) |
Apr 07, 2016 | 7.755 | 7.813 | 7.591 | 7.634 | 21,157,324 | -0.24(-3.00%) |
Apr 06, 2016 | 7.741 | 7.909 | 7.691 | 7.870 | 19,307,124 | +0.14(+1.76%) |
Apr 05, 2016 | 7.734 | 7.813 | 7.705 | 7.734 | 16,908,538 | -0.11(-1.46%) |
Apr 04, 2016 | 7.834 | 8.035 | 7.798 | 7.849 | 15,050,275 | -0.01(-0.09%) |
Apr 01, 2016 | 7.849 | 7.906 | 7.734 | 7.856 | 16,521,175 | -0.05(-0.63%) |
Mar 31, 2016 | 7.956 | 8.020 | 7.841 | 7.906 | 15,918,052 | -0.08(-0.99%) |
Mar 30, 2016 | 7.956 | 8.085 | 7.913 | 7.985 | 18,434,340 | +0.09(+1.18%) |
Mar 29, 2016 | 7.935 | 7.935 | 7.784 | 7.892 | 18,879,196 | -0.11(-1.43%) |
Mar 28, 2016 | 8.035 | 8.071 | 7.967 | 8.006 | 11,865,983 | -0.01(-0.09%) |
Mar 24, 2016 | 7.999 | 8.013 | 8.013 | 8.013 | 13,715,193 | -0.05(-0.62%) |
Mar 23, 2016 | 8.156 | 8.164 | 8.013 | 8.063 | 17,250,014 | -0.11(-1.31%) |
Mar 22, 2016 | 8.092 | 8.228 | 8.067 | 8.171 | 17,278,522 | -0.01(-0.17%) |
Mar 21, 2016 | 8.128 | 8.253 | 8.114 | 8.185 | 14,798,989 | +0.03(+0.35%) |
Mar 18, 2016 | 8.042 | 8.199 | 8.028 | 8.156 | 31,972,862 | +0.19(+2.34%) |
Mar 17, 2016 | 7.863 | 8.020 | 7.777 | 7.970 | 20,983,914 | +0.09(+1.09%) |
Mar 16, 2016 | 7.985 | 8.121 | 7.849 | 7.884 | 20,124,790 | -0.11(-1.43%) |
Mar 15, 2016 | 7.899 | 7.999 | 7.849 | 7.999 | 16,258,918 | +0.02(+0.27%) |
Mar 14, 2016 | 8.035 | 8.042 | 7.899 | 7.977 | 18,144,358 | -0.06(-0.71%) |
Mar 11, 2016 | 7.942 | 8.063 | 7.902 | 8.035 | 15,866,953 | +0.19(+2.37%) |
Mar 10, 2016 | 7.870 | 7.927 | 7.698 | 7.849 | 17,671,880 | +0.04(+0.55%) |
Mar 09, 2016 | 7.977 | 8.024 | 7.770 | 7.806 | 15,801,540 | -0.14(-1.71%) |
Mar 08, 2016 | 8.085 | 8.117 | 7.899 | 7.942 | 15,836,299 | -0.25(-3.06%) |
Mar 07, 2016 | 8.192 | 8.264 | 8.128 | 8.192 | 11,549,061 | -0.08(-0.95%) |
Mar 04, 2016 | 8.285 | 8.386 | 8.228 | 8.271 | 18,954,008 | +0.06(+0.70%) |
Mar 03, 2016 | 8.099 | 8.214 | 8.035 | 8.214 | 16,963,356 | +0.11(+1.41%) |
Mar 02, 2016 | 7.813 | 8.099 | 7.813 | 8.099 | 30,605,078 | +0.29(+3.76%) |
Mar 01, 2016 | 7.591 | 7.870 | 7.569 | 7.806 | 41,760,180 | +0.25(+3.32%) |
Feb 29, 2016 | 7.670 | 7.680 | 7.483 | 7.555 | 24,258,468 | -0.12(-1.59%) |
Feb 26, 2016 | 7.727 | 7.784 | 7.605 | 7.677 | 29,789,724 | +0.08(+0.99%) |
Feb 25, 2016 | 7.523 | 7.630 | 7.459 | 7.602 | 15,665,878 | +0.11(+1.42%) |
Feb 24, 2016 | 7.445 | 7.514 | 7.274 | 7.495 | 16,265,827 | -0.06(-0.85%) |
Feb 23, 2016 | 7.751 | 7.758 | 7.516 | 7.559 | 15,068,589 | -0.21(-2.74%) |
Feb 22, 2016 | 7.708 | 7.779 | 7.658 | 7.772 | 17,794,294 | +0.16(+2.15%) |
Feb 19, 2016 | 7.509 | 7.658 | 7.459 | 7.609 | 18,912,972 | +0.04(+0.56%) |
Feb 18, 2016 | 7.808 | 7.808 | 7.466 | 7.566 | 43,010,568 | -0.21(-2.65%) |
Feb 17, 2016 | 7.850 | 7.925 | 7.722 | 7.772 | 23,847,276 | +0.01(+0.18%) |
Feb 16, 2016 | 7.687 | 7.879 | 7.527 | 7.758 | 24,829,744 | +0.30(+4.00%) |
Feb 12, 2016 | 7.246 | 7.459 | 7.459 | 7.459 | 21,920,674 | +0.35(+4.90%) |
Feb 11, 2016 | 7.232 | 7.246 | 7.026 | 7.111 | 35,686,120 | -0.37(-4.94%) |
Feb 10, 2016 | 7.637 | 7.680 | 7.431 | 7.481 | 31,137,138 | -0.09(-1.13%) |
Feb 09, 2016 | 7.374 | 7.630 | 7.349 | 7.566 | 19,583,078 | +0.06(+0.85%) |
Feb 08, 2016 | 7.594 | 7.598 | 7.424 | 7.502 | 20,616,330 | -0.18(-2.31%) |
Feb 05, 2016 | 7.836 | 7.893 | 7.658 | 7.680 | 24,397,576 | -0.08(-1.01%) |
Feb 04, 2016 | 7.637 | 7.822 | 7.623 | 7.758 | 24,283,182 | +0.09(+1.21%) |
Feb 03, 2016 | 7.701 | 7.715 | 7.338 | 7.666 | 32,908,334 | +0.01(+0.19%) |
Feb 02, 2016 | 7.758 | 7.758 | 7.609 | 7.651 | 23,213,844 | -0.23(-2.89%) |
Feb 01, 2016 | 8.000 | 8.000 | 7.836 | 7.879 | 19,809,910 | -0.06(-0.72%) |
Jan 29, 2016 | 7.929 | 7.964 | 7.786 | 7.936 | 24,326,086 | +0.06(+0.72%) |
Jan 28, 2016 | 7.914 | 8.000 | 7.790 | 7.879 | 19,675,808 | +0.11(+1.47%) |
Jan 27, 2016 | 7.744 | 8.018 | 7.722 | 7.765 | 23,584,620 | -0.01(-0.18%) |
Jan 26, 2016 | 7.758 | 7.872 | 7.715 | 7.779 | 22,634,144 | +0.06(+0.83%) |
Jan 25, 2016 | 8.021 | 8.042 | 7.687 | 7.715 | 26,569,014 | -0.33(-4.15%) |
Jan 22, 2016 | 8.078 | 8.227 | 8.007 | 8.050 | 28,179,678 | +0.11(+1.34%) |
Jan 21, 2016 | 7.737 | 8.156 | 7.708 | 7.943 | 31,944,826 | -0.02(-0.27%) |
Jan 20, 2016 | 7.893 | 8.050 | 7.666 | 7.964 | 41,505,804 | -0.09(-1.15%) |
Jan 19, 2016 | 8.284 | 8.313 | 8.000 | 8.057 | 20,619,238 | -0.13(-1.56%) |
Jan 15, 2016 | 8.078 | 8.185 | 8.185 | 8.185 | 27,328,876 | -0.23(-2.71%) |
Jan 14, 2016 | 8.377 | 8.476 | 8.213 | 8.412 | 23,779,450 | +0.11(+1.28%) |
Jan 13, 2016 | 8.625 | 8.661 | 8.231 | 8.305 | 31,170,058 | -0.26(-3.07%) |
Jan 12, 2016 | 8.604 | 8.618 | 8.352 | 8.569 | 20,410,200 | +0.08(+0.92%) |
Jan 11, 2016 | 8.526 | 8.579 | 8.355 | 8.490 | 31,413,470 | +0.01(+0.17%) |
Jan 08, 2016 | 8.739 | 8.771 | 8.455 | 8.476 | 20,176,314 | -0.18(-2.13%) |
Jan 07, 2016 | 8.839 | 8.945 | 8.640 | 8.661 | 28,761,758 | -0.31(-3.49%) |
Jan 06, 2016 | 9.024 | 9.109 | 8.953 | 8.974 | 29,176,526 | -0.16(-1.79%) |
Jan 05, 2016 | 9.251 | 9.301 | 9.066 | 9.137 | 25,334,062 | -0.08(-0.85%) |