Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.81 | 10.81 | 10.81 | 0 | -0.09(-0.86%) | |
Dec 29, 2016 | 10.88 | 10.97 | 10.83 | 10.91 | 11,019,770 | +0.02(+0.17%) |
Dec 28, 2016 | 11.13 | 11.13 | 10.88 | 10.89 | 14,113,850 | -0.21(-1.85%) |
Dec 27, 2016 | 11.13 | 11.17 | 11.04 | 11.09 | 8,099,982 | -0.04(-0.34%) |
Dec 23, 2016 | 11.13 | 11.13 | 11.13 | 0 | +0.03(+0.25%) | |
Dec 22, 2016 | 11.17 | 11.21 | 10.99 | 11.10 | 13,701,259 | -0.06(-0.54%) |
Dec 21, 2016 | 11.14 | 11.23 | 11.14 | 11.16 | 11,602,005 | +0.02(+0.21%) |
Dec 20, 2016 | 11.11 | 11.21 | 11.05 | 11.14 | 19,406,068 | +0.05(+0.46%) |
Dec 19, 2016 | 10.94 | 11.17 | 10.94 | 11.09 | 14,552,100 | +0.11(+1.02%) |
Dec 16, 2016 | 11.04 | 11.11 | 10.93 | 10.98 | 44,136,584 | -0.11(-1.01%) |
Dec 15, 2016 | 11.14 | 11.15 | 11.06 | 11.09 | 34,461,216 | -0.09(-0.79%) |
Dec 14, 2016 | 11.09 | 11.39 | 11.09 | 11.18 | 21,013,918 | -0.00(-0.04%) |
Dec 13, 2016 | 11.14 | 11.32 | 11.10 | 11.18 | 22,993,902 | +0.01(+0.13%) |
Dec 12, 2016 | 11.26 | 11.32 | 11.07 | 11.17 | 26,430,732 | -0.25(-2.23%) |
Dec 09, 2016 | 11.45 | 11.54 | 11.33 | 11.42 | 28,568,422 | -0.06(-0.53%) |
Dec 08, 2016 | 11.49 | 11.55 | 11.42 | 11.48 | 15,235,071 | -0.02(-0.16%) |
Dec 07, 2016 | 11.11 | 11.55 | 11.10 | 11.50 | 34,927,392 | +0.34(+3.00%) |
Dec 06, 2016 | 11.26 | 11.27 | 11.13 | 11.17 | 21,077,658 | -0.12(-1.03%) |
Dec 05, 2016 | 11.15 | 11.29 | 11.11 | 11.28 | 22,041,262 | +0.17(+1.51%) |
Dec 02, 2016 | 10.89 | 11.14 | 10.88 | 11.12 | 15,750,174 | +0.22(+2.05%) |
Dec 01, 2016 | 11.08 | 11.14 | 10.87 | 10.89 | 26,125,458 | -0.20(-1.81%) |
Nov 30, 2016 | 11.09 | 11.14 | 11.01 | 11.09 | 31,053,710 | +0.03(+0.25%) |
Nov 29, 2016 | 10.82 | 11.14 | 10.82 | 11.06 | 30,221,466 | +0.19(+1.71%) |
Nov 28, 2016 | 10.71 | 10.90 | 10.66 | 10.88 | 46,786,592 | +0.06(+0.52%) |
Nov 25, 2016 | 10.73 | 10.90 | 10.58 | 10.82 | 22,847,244 | -0.15(-1.40%) |
Nov 23, 2016 | 10.98 | 10.98 | 10.98 | 0 | +0.32(+2.97%) | |
Nov 22, 2016 | 10.77 | 10.88 | 10.53 | 10.66 | 51,851,468 | -0.12(-1.08%) |
Nov 21, 2016 | 10.91 | 10.98 | 10.63 | 10.77 | 50,006,260 | -0.09(-0.81%) |
Nov 18, 2016 | 11.04 | 11.12 | 10.84 | 10.86 | 35,604,452 | -0.14(-1.23%) |
Nov 17, 2016 | 10.94 | 11.03 | 10.84 | 11.00 | 23,389,600 | +0.03(+0.30%) |
Nov 16, 2016 | 10.86 | 11.02 | 10.82 | 10.97 | 24,780,930 | +0.06(+0.51%) |
Nov 15, 2016 | 10.94 | 10.97 | 10.78 | 10.91 | 31,703,976 | +0.03(+0.26%) |
Nov 14, 2016 | 10.88 | 11.01 | 10.75 | 10.88 | 26,546,068 | +0.02(+0.17%) |
Nov 11, 2016 | 10.73 | 10.90 | 10.68 | 10.86 | 20,274,590 | +0.11(+1.04%) |
Nov 10, 2016 | 10.88 | 11.04 | 10.68 | 10.75 | 27,874,772 | -0.07(-0.69%) |
Nov 09, 2016 | 10.46 | 10.98 | 10.42 | 10.83 | 32,950,970 | -0.00(-0.04%) |
Nov 08, 2016 | 10.77 | 10.95 | 10.67 | 10.83 | 27,425,382 | +0.06(+0.56%) |
Nov 07, 2016 | 10.43 | 10.81 | 10.43 | 10.77 | 23,184,014 | +0.50(+4.85%) |
Nov 04, 2016 | 10.09 | 10.44 | 10.03 | 10.27 | 16,556,612 | +0.11(+1.10%) |
Nov 03, 2016 | 10.29 | 10.34 | 10.14 | 10.16 | 15,017,028 | -0.10(-1.00%) |
Nov 02, 2016 | 10.27 | 10.33 | 10.19 | 10.26 | 17,870,324 | -0.03(-0.27%) |
Nov 01, 2016 | 10.45 | 10.51 | 10.15 | 10.29 | 15,833,855 | -0.18(-1.74%) |
Oct 31, 2016 | 10.37 | 10.50 | 10.36 | 10.47 | 17,468,136 | +0.14(+1.35%) |
Oct 28, 2016 | 10.35 | 10.48 | 10.25 | 10.33 | 16,108,307 | -0.01(-0.09%) |
Oct 27, 2016 | 10.20 | 10.43 | 10.20 | 10.34 | 27,133,968 | +0.18(+1.79%) |
Oct 26, 2016 | 10.03 | 10.16 | 10.01 | 10.16 | 16,312,842 | +0.09(+0.93%) |
Oct 25, 2016 | 10.11 | 9.969 | 10.07 | 19,839,920 | -0.04(-0.37%) | |
Oct 24, 2016 | 10.10 | 10.16 | 10.06 | 10.10 | 19,406,176 | +0.02(+0.23%) |
Oct 21, 2016 | 10.11 | 10.13 | 9.997 | 10.08 | 25,678,602 | -0.12(-1.14%) |
Oct 20, 2016 | 10.08 | 10.21 | 10.04 | 10.20 | 22,725,906 | +0.07(+0.69%) |
Oct 19, 2016 | 10.07 | 10.24 | 10.04 | 10.13 | 37,527,948 | +0.12(+1.21%) |
Oct 18, 2016 | 10.04 | 10.06 | 9.833 | 10.01 | 25,072,778 | +0.09(+0.94%) |
Oct 17, 2016 | 10.02 | 10.11 | 9.885 | 9.913 | 24,988,710 | -0.12(-1.21%) |
Oct 14, 2016 | 10.04 | 10.23 | 10.01 | 10.03 | 29,098,918 | -0.11(-1.06%) |
Oct 13, 2016 | 10.15 | 10.23 | 10.00 | 10.14 | 29,635,268 | -0.11(-1.09%) |
Oct 12, 2016 | 10.29 | 10.31 | 10.16 | 10.25 | 16,656,785 | +0.01(+0.09%) |
Oct 11, 2016 | 10.49 | 10.49 | 10.20 | 10.24 | 21,692,760 | -0.24(-2.31%) |
Oct 10, 2016 | 10.48 | 10.57 | 10.46 | 10.49 | 19,745,896 | +0.07(+0.72%) |
Oct 07, 2016 | 10.57 | 10.58 | 10.33 | 10.41 | 20,091,668 | -0.13(-1.26%) |
Oct 06, 2016 | 10.57 | 10.62 | 10.52 | 10.54 | 14,089,144 | -0.06(-0.53%) |
Oct 05, 2016 | 10.44 | 10.63 | 10.44 | 10.60 | 15,642,235 | +0.19(+1.83%) |
Oct 04, 2016 | 10.54 | 10.66 | 10.35 | 10.41 | 19,647,996 | -0.12(-1.15%) |
Oct 03, 2016 | 10.50 | 10.62 | 10.48 | 10.53 | 25,144,074 | -0.05(-0.44%) |
Sep 30, 2016 | 10.73 | 10.83 | 10.50 | 10.58 | 34,830,164 | -0.07(-0.65%) |
Sep 29, 2016 | 10.67 | 10.84 | 10.63 | 10.65 | 19,468,444 | -0.07(-0.61%) |
Sep 28, 2016 | 10.69 | 10.78 | 10.61 | 10.71 | 15,209,966 | +0.06(+0.52%) |
Sep 27, 2016 | 10.55 | 10.70 | 10.49 | 10.66 | 27,268,098 | +0.06(+0.57%) |
Sep 26, 2016 | 10.63 | 10.68 | 10.53 | 10.60 | 17,438,016 | -0.09(-0.83%) |
Sep 23, 2016 | 10.75 | 10.82 | 10.65 | 10.68 | 15,588,115 | -0.12(-1.12%) |
Sep 22, 2016 | 10.76 | 10.94 | 10.76 | 10.80 | 22,024,030 | +0.06(+0.52%) |
Sep 21, 2016 | 10.51 | 10.75 | 10.49 | 10.75 | 22,964,702 | +0.23(+2.21%) |
Sep 20, 2016 | 10.58 | 10.67 | 10.52 | 10.52 | 20,796,140 | -0.03(-0.26%) |
Sep 19, 2016 | 10.40 | 10.69 | 10.40 | 10.54 | 25,828,372 | +0.20(+1.89%) |
Sep 16, 2016 | 10.26 | 10.38 | 10.21 | 10.35 | 35,165,968 | +0.06(+0.59%) |
Sep 15, 2016 | 9.912 | 10.29 | 9.898 | 10.29 | 27,763,634 | +0.36(+3.60%) |
Sep 14, 2016 | 9.824 | 9.956 | 9.805 | 9.931 | 23,610,570 | +0.09(+0.95%) |
Sep 13, 2016 | 9.810 | 9.935 | 9.786 | 9.838 | 25,816,616 | -0.06(-0.61%) |
Sep 12, 2016 | 9.633 | 9.956 | 9.591 | 9.898 | 27,424,878 | +0.17(+1.77%) |
Sep 09, 2016 | 9.833 | 9.982 | 9.726 | 9.726 | 33,909,608 | -0.21(-2.15%) |
Sep 08, 2016 | 10.23 | 10.32 | 9.912 | 9.940 | 62,910,968 | -0.33(-3.21%) |
Sep 07, 2016 | 10.23 | 10.38 | 10.00 | 10.27 | 44,142,800 | +0.11(+1.05%) |
Sep 06, 2016 | 10.31 | 10.31 | 10.11 | 10.16 | 18,362,248 | -0.16(-1.58%) |
Sep 02, 2016 | 10.31 | 10.33 | 10.33 | 10.33 | 14,126,325 | +0.02(+0.23%) |
Sep 01, 2016 | 9.963 | 10.38 | 9.800 | 10.30 | 40,683,056 | +0.32(+3.17%) |
Aug 31, 2016 | 10.01 | 10.08 | 9.838 | 9.986 | 20,562,546 | -0.05(-0.46%) |
Aug 30, 2016 | 10.15 | 10.21 | 9.972 | 10.03 | 19,711,312 | -0.12(-1.19%) |
Aug 29, 2016 | 10.12 | 10.29 | 10.10 | 10.15 | 12,670,970 | +0.03(+0.28%) |
Aug 26, 2016 | 10.18 | 10.27 | 10.05 | 10.13 | 11,379,408 | -0.03(-0.27%) |
Aug 25, 2016 | 10.06 | 10.20 | 9.972 | 10.15 | 15,420,946 | +0.07(+0.69%) |
Aug 24, 2016 | 10.19 | 10.25 | 10.07 | 10.08 | 9,707,283 | -0.11(-1.09%) |
Aug 23, 2016 | 10.24 | 10.26 | 10.17 | 10.20 | 17,023,622 | -0.00(-0.05%) |
Aug 22, 2016 | 10.14 | 10.22 | 10.06 | 10.20 | 9,550,189 | +0.03(+0.27%) |
Aug 19, 2016 | 10.13 | 10.21 | 10.11 | 10.17 | 12,994,567 | +0.01(+0.09%) |
Aug 18, 2016 | 10.01 | 10.18 | 10.01 | 10.16 | 14,450,210 | +0.10(+1.02%) |
Aug 17, 2016 | 10.26 | 10.32 | 9.986 | 10.06 | 21,013,832 | -0.20(-1.95%) |
Aug 16, 2016 | 10.18 | 10.31 | 10.14 | 10.26 | 13,124,280 | +0.03(+0.27%) |
Aug 15, 2016 | 10.20 | 10.32 | 10.18 | 10.23 | 15,397,485 | +0.06(+0.55%) |
Aug 12, 2016 | 10.08 | 10.21 | 9.993 | 10.18 | 22,716,732 | +0.05(+0.50%) |
Aug 11, 2016 | 10.04 | 10.16 | 10.00 | 10.13 | 16,296,453 | +0.11(+1.07%) |
Aug 10, 2016 | 10.10 | 10.11 | 9.963 | 10.02 | 12,237,577 | -0.07(-0.69%) |
Aug 09, 2016 | 10.10 | 10.16 | 10.05 | 10.09 | 17,333,634 | +0.02(+0.23%) |
Aug 08, 2016 | 10.23 | 10.31 | 10.03 | 10.07 | 16,726,253 | -0.12(-1.19%) |
Aug 05, 2016 | 10.15 | 10.32 | 10.12 | 10.19 | 20,414,816 | +0.07(+0.69%) |
Aug 04, 2016 | 9.986 | 10.19 | 9.977 | 10.12 | 19,200,356 | +0.12(+1.16%) |
Aug 03, 2016 | 9.656 | 10.00 | 9.614 | 10.00 | 29,893,938 | +0.34(+3.56%) |
Aug 02, 2016 | 9.777 | 9.810 | 9.598 | 9.656 | 23,715,692 | -0.14(-1.47%) |
Aug 01, 2016 | 9.828 | 10.04 | 9.591 | 9.800 | 29,888,406 | +0.03(+0.29%) |
Jul 29, 2016 | 9.447 | 10.18 | 9.345 | 9.772 | 67,670,640 | +0.33(+3.50%) |
Jul 28, 2016 | 9.438 | 9.498 | 9.368 | 9.442 | 9,372,827 | -0.02(-0.20%) |
Jul 27, 2016 | 9.531 | 9.607 | 9.418 | 9.461 | 14,095,842 | -0.05(-0.49%) |
Jul 26, 2016 | 9.387 | 9.512 | 9.366 | 9.507 | 17,094,908 | +0.11(+1.19%) |
Jul 25, 2016 | 9.461 | 9.526 | 9.387 | 9.396 | 20,896,272 | +0.07(+0.80%) |
Jul 22, 2016 | 9.215 | 9.321 | 9.177 | 9.321 | 17,995,830 | +0.14(+1.52%) |
Jul 21, 2016 | 9.312 | 9.373 | 9.161 | 9.182 | 19,569,124 | -0.14(-1.55%) |
Jul 20, 2016 | 9.205 | 9.335 | 9.170 | 9.326 | 11,430,054 | +0.13(+1.36%) |
Jul 19, 2016 | 9.154 | 9.270 | 9.149 | 9.201 | 11,904,838 | +0.00(+0.00%) |
Jul 18, 2016 | 9.168 | 9.289 | 9.136 | 9.201 | 12,649,536 | +0.01(+0.10%) |
Jul 15, 2016 | 9.335 | 9.377 | 9.154 | 9.191 | 18,810,976 | -0.10(-1.10%) |
Jul 14, 2016 | 9.122 | 9.376 | 9.122 | 9.294 | 32,091,496 | +0.23(+2.51%) |
Jul 13, 2016 | 9.154 | 9.187 | 8.973 | 9.066 | 14,766,975 | -0.09(-0.96%) |
Jul 12, 2016 | 9.033 | 9.252 | 9.033 | 9.154 | 27,857,938 | +0.16(+1.81%) |
Jul 11, 2016 | 8.903 | 9.050 | 8.898 | 8.991 | 21,857,204 | +0.14(+1.58%) |
Jul 08, 2016 | 8.722 | 8.852 | 8.636 | 8.852 | 23,442,068 | +0.26(+3.09%) |
Jul 07, 2016 | 8.526 | 8.699 | 8.526 | 8.587 | 13,501,454 | +0.03(+0.38%) |
Jul 06, 2016 | 8.368 | 8.568 | 8.331 | 8.554 | 15,624,634 | +0.09(+1.10%) |
Jul 05, 2016 | 8.550 | 8.568 | 8.341 | 8.461 | 13,195,691 | -0.13(-1.57%) |
Jul 01, 2016 | 8.587 | 8.596 | 8.596 | 8.596 | 19,204,704 | +0.10(+1.20%) |
Jun 30, 2016 | 8.331 | 8.601 | 8.316 | 8.494 | 26,860,376 | +0.23(+2.76%) |
Jun 29, 2016 | 8.248 | 8.327 | 8.185 | 8.266 | 17,766,688 | +0.18(+2.18%) |
Jun 28, 2016 | 8.136 | 8.169 | 7.952 | 8.089 | 29,329,828 | +0.09(+1.16%) |
Jun 27, 2016 | 8.368 | 8.373 | 7.887 | 7.996 | 39,829,996 | -0.45(-5.29%) |
Jun 24, 2016 | 8.652 | 8.871 | 8.420 | 8.443 | 54,678,564 | -0.69(-7.58%) |
Jun 23, 2016 | 9.005 | 9.154 | 8.991 | 9.136 | 21,906,032 | +0.20(+2.29%) |
Jun 22, 2016 | 9.140 | 9.187 | 8.926 | 8.931 | 22,742,492 | -0.26(-2.78%) |
Jun 21, 2016 | 9.024 | 9.229 | 8.954 | 9.187 | 24,859,906 | +0.18(+1.96%) |
Jun 20, 2016 | 8.936 | 9.117 | 8.908 | 9.010 | 34,133,896 | +0.20(+2.32%) |
Jun 17, 2016 | 8.643 | 8.838 | 8.596 | 8.805 | 35,794,072 | +0.13(+1.50%) |
Jun 16, 2016 | 8.685 | 8.754 | 8.636 | 8.675 | 26,520,430 | -0.07(-0.74%) |
Jun 15, 2016 | 8.568 | 8.861 | 8.559 | 8.740 | 25,741,640 | +0.23(+2.68%) |
Jun 14, 2016 | 8.587 | 8.666 | 8.468 | 8.513 | 30,877,774 | -0.13(-1.56%) |
Jun 13, 2016 | 8.838 | 8.903 | 8.638 | 8.647 | 21,825,986 | -0.24(-2.72%) |
Jun 10, 2016 | 8.977 | 8.987 | 8.787 | 8.889 | 21,145,242 | -0.20(-2.20%) |
Jun 09, 2016 | 9.015 | 9.136 | 8.987 | 9.089 | 20,165,904 | +0.09(+1.03%) |
Jun 08, 2016 | 8.959 | 9.122 | 8.926 | 8.996 | 34,029,508 | +0.09(+0.99%) |
Jun 07, 2016 | 8.759 | 8.947 | 8.726 | 8.908 | 30,709,196 | +0.12(+1.38%) |
Jun 06, 2016 | 8.499 | 8.819 | 8.499 | 8.787 | 27,620,758 | +0.28(+3.31%) |
Jun 03, 2016 | 8.529 | 8.575 | 8.473 | 8.506 | 20,032,624 | -0.07(-0.81%) |
Jun 02, 2016 | 8.408 | 8.589 | 8.408 | 8.575 | 29,477,316 | +0.10(+1.15%) |
Jun 01, 2016 | 8.487 | 8.519 | 8.408 | 8.478 | 26,518,392 | -0.08(-0.97%) |
May 31, 2016 | 8.343 | 8.561 | 8.232 | 8.561 | 53,832,808 | +0.10(+1.15%) |
May 27, 2016 | 8.093 | 8.464 | 8.464 | 8.464 | 49,530,904 | +0.40(+5.00%) |
May 26, 2016 | 7.880 | 8.200 | 7.806 | 8.061 | 46,887,164 | +0.02(+0.23%) |
May 25, 2016 | 8.496 | 8.575 | 7.935 | 8.042 | 94,582,432 | +0.51(+6.77%) |
May 24, 2016 | 7.463 | 7.574 | 7.412 | 7.532 | 27,015,418 | +0.08(+1.12%) |
May 23, 2016 | 7.361 | 7.541 | 7.356 | 7.449 | 18,661,278 | +0.09(+1.26%) |
May 20, 2016 | 7.305 | 7.412 | 7.259 | 7.356 | 19,379,896 | +0.04(+0.57%) |
May 19, 2016 | 7.189 | 7.319 | 7.129 | 7.314 | 14,422,029 | +0.05(+0.70%) |
May 18, 2016 | 7.319 | 7.384 | 7.191 | 7.263 | 14,188,214 | -0.07(-0.95%) |
May 17, 2016 | 7.361 | 7.509 | 7.273 | 7.333 | 31,482,248 | -0.06(-0.88%) |
May 16, 2016 | 7.305 | 7.460 | 7.282 | 7.398 | 19,027,078 | +0.09(+1.20%) |
May 13, 2016 | 7.370 | 7.470 | 7.273 | 7.310 | 14,646,586 | -0.06(-0.82%) |
May 12, 2016 | 7.458 | 7.481 | 7.348 | 7.370 | 11,689,669 | -0.06(-0.75%) |
May 11, 2016 | 7.365 | 7.581 | 7.361 | 7.426 | 13,958,784 | +0.06(+0.82%) |
May 10, 2016 | 7.365 | 7.370 | 7.236 | 7.365 | 10,272,937 | +0.01(+0.19%) |
May 09, 2016 | 7.282 | 7.398 | 7.263 | 7.351 | 10,664,781 | +0.04(+0.51%) |
May 06, 2016 | 7.245 | 7.351 | 7.212 | 7.314 | 10,751,655 | +0.03(+0.38%) |
May 05, 2016 | 7.393 | 7.402 | 7.249 | 7.287 | 7,592,445 | -0.10(-1.32%) |
May 04, 2016 | 7.324 | 7.416 | 7.268 | 7.384 | 14,320,405 | +0.00(+0.00%) |
May 03, 2016 | 7.523 | 7.532 | 7.314 | 7.384 | 23,873,286 | -0.22(-2.87%) |
May 02, 2016 | 7.722 | 7.764 | 7.546 | 7.602 | 18,254,294 | -0.12(-1.56%) |
Apr 29, 2016 | 7.829 | 7.838 | 7.653 | 7.722 | 15,293,643 | -0.17(-2.17%) |
Apr 28, 2016 | 7.959 | 8.058 | 7.843 | 7.894 | 10,327,400 | -0.13(-1.62%) |
Apr 27, 2016 | 8.019 | 8.121 | 7.996 | 8.024 | 13,729,000 | -0.02(-0.29%) |
Apr 26, 2016 | 7.996 | 8.095 | 7.986 | 8.047 | 13,560,815 | +0.07(+0.87%) |
Apr 25, 2016 | 8.047 | 8.070 | 7.796 | 7.977 | 12,603,891 | -0.13(-1.60%) |
Apr 22, 2016 | 8.084 | 8.204 | 8.033 | 8.107 | 17,168,674 | +0.01(+0.17%) |
Apr 21, 2016 | 8.037 | 8.223 | 8.028 | 8.093 | 12,880,542 | +0.03(+0.34%) |
Apr 20, 2016 | 7.912 | 8.112 | 7.912 | 8.065 | 11,736,563 | +0.07(+0.93%) |
Apr 19, 2016 | 8.093 | 8.102 | 7.952 | 7.991 | 13,893,063 | -0.09(-1.15%) |
Apr 18, 2016 | 7.977 | 8.105 | 7.945 | 8.084 | 12,214,120 | +0.02(+0.23%) |
Apr 15, 2016 | 8.070 | 8.102 | 7.810 | 8.065 | 25,591,174 | +0.06(+0.81%) |
Apr 14, 2016 | 8.047 | 8.065 | 7.908 | 8.000 | 14,274,931 | -0.11(-1.37%) |
Apr 13, 2016 | 8.014 | 8.116 | 7.949 | 8.112 | 17,784,032 | +0.12(+1.51%) |
Apr 12, 2016 | 8.209 | 8.232 | 7.963 | 7.991 | 18,959,078 | -0.23(-2.76%) |
Apr 11, 2016 | 8.320 | 8.371 | 8.186 | 8.218 | 12,682,248 | -0.07(-0.89%) |
Apr 08, 2016 | 8.274 | 8.480 | 8.255 | 8.292 | 15,705,911 | +0.07(+0.85%) |
Apr 07, 2016 | 8.246 | 8.362 | 8.170 | 8.223 | 20,308,658 | -0.10(-1.22%) |
Apr 06, 2016 | 8.181 | 8.334 | 8.093 | 8.325 | 22,419,536 | +0.16(+1.99%) |
Apr 05, 2016 | 8.283 | 8.302 | 8.139 | 8.163 | 17,906,486 | -0.20(-2.38%) |
Apr 04, 2016 | 8.552 | 8.552 | 8.311 | 8.362 | 16,540,796 | -0.17(-1.96%) |
Apr 01, 2016 | 8.163 | 8.596 | 8.144 | 8.529 | 32,037,402 | +0.31(+3.78%) |
Mar 31, 2016 | 8.269 | 8.325 | 8.116 | 8.218 | 22,414,640 | -0.07(-0.89%) |
Mar 30, 2016 | 8.214 | 8.304 | 8.172 | 8.292 | 22,766,304 | +0.11(+1.36%) |
Mar 29, 2016 | 8.051 | 8.195 | 7.982 | 8.181 | 12,786,110 | +0.06(+0.80%) |
Mar 28, 2016 | 8.102 | 8.188 | 7.982 | 8.116 | 11,929,042 | -0.03(-0.34%) |
Mar 24, 2016 | 8.070 | 8.144 | 8.144 | 8.144 | 19,136,230 | +0.05(+0.63%) |
Mar 23, 2016 | 8.121 | 8.144 | 7.922 | 8.093 | 24,667,698 | -0.02(-0.29%) |
Mar 22, 2016 | 8.070 | 8.380 | 8.037 | 8.116 | 24,418,660 | -0.09(-1.13%) |
Mar 21, 2016 | 8.033 | 8.316 | 8.019 | 8.209 | 23,148,810 | +0.18(+2.19%) |
Mar 18, 2016 | 7.959 | 8.149 | 7.917 | 8.033 | 66,799,620 | +0.08(+0.99%) |
Mar 17, 2016 | 7.940 | 8.033 | 7.861 | 7.954 | 23,447,182 | -0.01(-0.17%) |
Mar 16, 2016 | 7.745 | 7.986 | 7.694 | 7.968 | 26,997,768 | +0.19(+2.50%) |
Mar 15, 2016 | 7.583 | 7.824 | 7.532 | 7.773 | 30,061,880 | +0.17(+2.19%) |
Mar 14, 2016 | 7.509 | 7.681 | 7.435 | 7.606 | 20,862,650 | +0.04(+0.49%) |
Mar 11, 2016 | 7.416 | 7.620 | 7.416 | 7.569 | 33,837,244 | +0.20(+2.70%) |
Mar 10, 2016 | 7.208 | 7.514 | 7.194 | 7.370 | 30,818,886 | +0.19(+2.65%) |
Mar 09, 2016 | 7.110 | 7.340 | 7.092 | 7.180 | 23,880,250 | +0.12(+1.71%) |
Mar 08, 2016 | 7.300 | 7.319 | 7.048 | 7.059 | 26,601,926 | -0.34(-4.63%) |
Mar 07, 2016 | 7.013 | 7.412 | 6.981 | 7.402 | 39,864,984 | +0.27(+3.80%) |
Mar 04, 2016 | 6.882 | 7.316 | 6.845 | 7.131 | 72,251,120 | +0.85(+13.53%) |
Mar 03, 2016 | 6.425 | 6.443 | 6.138 | 6.281 | 21,674,272 | -0.14(-2.16%) |
Mar 02, 2016 | 6.180 | 6.489 | 6.166 | 6.420 | 21,686,932 | +0.29(+4.67%) |
Mar 01, 2016 | 6.198 | 6.221 | 6.046 | 6.134 | 18,087,866 | +0.00(+0.08%) |
Feb 29, 2016 | 6.147 | 6.226 | 6.097 | 6.129 | 27,542,358 | -0.08(-1.26%) |
Feb 26, 2016 | 6.365 | 6.374 | 6.074 | 6.207 | 23,437,330 | -0.11(-1.75%) |
Feb 25, 2016 | 6.212 | 6.332 | 6.115 | 6.318 | 26,154,460 | +0.07(+1.11%) |
Feb 24, 2016 | 6.004 | 6.268 | 5.923 | 6.249 | 28,637,588 | +0.20(+3.36%) |
Feb 23, 2016 | 6.337 | 6.383 | 5.930 | 6.046 | 31,712,454 | -0.33(-5.14%) |
Feb 22, 2016 | 6.351 | 6.411 | 6.268 | 6.374 | 23,205,672 | +0.06(+0.95%) |
Feb 19, 2016 | 6.240 | 6.346 | 6.120 | 6.314 | 20,383,278 | +0.06(+1.03%) |
Feb 18, 2016 | 6.027 | 6.328 | 6.014 | 6.249 | 25,405,796 | +0.24(+3.92%) |
Feb 17, 2016 | 5.723 | 6.067 | 5.713 | 6.014 | 18,761,900 | +0.32(+5.60%) |
Feb 16, 2016 | 5.732 | 5.769 | 5.667 | 5.695 | 25,931,442 | +0.02(+0.33%) |
Feb 12, 2016 | 5.773 | 5.676 | 5.676 | 5.676 | 22,840,744 | -0.05(-0.89%) |
Feb 11, 2016 | 5.806 | 5.852 | 5.549 | 5.727 | 21,292,442 | -0.21(-3.58%) |
Feb 10, 2016 | 5.898 | 6.037 | 5.870 | 5.940 | 12,953,281 | +0.06(+1.10%) |
Feb 09, 2016 | 5.713 | 5.940 | 5.686 | 5.875 | 14,477,071 | +0.10(+1.68%) |
Feb 08, 2016 | 6.004 | 6.027 | 5.713 | 5.778 | 32,078,134 | -0.32(-5.23%) |
Feb 05, 2016 | 6.323 | 6.351 | 6.020 | 6.097 | 28,639,546 | -0.30(-4.69%) |
Feb 04, 2016 | 6.147 | 6.415 | 6.147 | 6.397 | 14,071,455 | +0.22(+3.59%) |
Feb 03, 2016 | 6.309 | 6.360 | 6.055 | 6.175 | 16,353,219 | -0.04(-0.59%) |
Feb 02, 2016 | 6.328 | 6.452 | 6.171 | 6.212 | 20,953,010 | -0.16(-2.47%) |
Feb 01, 2016 | 6.314 | 6.411 | 6.249 | 6.369 | 20,676,150 | +0.01(+0.22%) |
Jan 29, 2016 | 6.194 | 6.411 | 6.189 | 6.355 | 24,599,918 | +0.26(+4.32%) |
Jan 28, 2016 | 6.212 | 6.328 | 6.037 | 6.092 | 21,379,338 | -0.09(-1.49%) |
Jan 27, 2016 | 6.249 | 6.286 | 5.983 | 6.184 | 40,021,220 | -0.10(-1.54%) |
Jan 26, 2016 | 6.166 | 6.339 | 6.166 | 6.281 | 23,223,404 | +0.12(+1.95%) |
Jan 25, 2016 | 6.138 | 6.258 | 6.060 | 6.161 | 24,213,492 | -0.00(-0.07%) |
Jan 22, 2016 | 5.866 | 6.203 | 5.866 | 6.166 | 33,061,186 | +0.43(+7.57%) |
Jan 21, 2016 | 5.542 | 5.792 | 5.459 | 5.732 | 36,218,484 | +0.16(+2.90%) |
Jan 20, 2016 | 5.542 | 5.635 | 5.408 | 5.570 | 36,027,760 | -0.12(-2.11%) |
Jan 19, 2016 | 5.856 | 5.903 | 5.635 | 5.690 | 27,984,490 | -0.10(-1.75%) |
Jan 15, 2016 | 5.820 | 5.792 | 5.792 | 5.792 | 42,716,788 | -0.21(-3.54%) |
Jan 14, 2016 | 5.889 | 6.083 | 5.843 | 6.004 | 28,909,802 | +0.12(+1.96%) |
Jan 13, 2016 | 6.166 | 6.166 | 5.787 | 5.889 | 38,366,976 | -0.24(-3.85%) |
Jan 12, 2016 | 6.166 | 6.198 | 6.046 | 6.124 | 26,973,856 | +0.00(+0.00%) |
Jan 11, 2016 | 6.203 | 6.332 | 6.037 | 6.124 | 32,716,818 | -0.13(-2.07%) |
Jan 08, 2016 | 6.360 | 6.475 | 6.147 | 6.254 | 35,577,088 | -0.08(-1.24%) |
Jan 07, 2016 | 6.697 | 6.725 | 6.307 | 6.332 | 42,965,844 | -0.50(-7.36%) |
Jan 06, 2016 | 6.753 | 6.928 | 6.702 | 6.836 | 24,497,494 | -0.11(-1.53%) |
Jan 05, 2016 | 6.988 | 7.043 | 6.900 | 6.942 | 22,270,092 | -0.05(-0.66%) |