Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.833 | 7.871 | 7.334 | 7.654 | 1,710,316 | -0.26(-3.33%) |
Jul 28, 2017 | 7.918 | 8.380 | 7.805 | 7.918 | 1,469,460 | -0.07(-0.83%) |
Jul 27, 2017 | 7.937 | 8.088 | 7.767 | 7.984 | 1,033,876 | +0.02(+0.24%) |
Jul 26, 2017 | 8.295 | 8.342 | 7.833 | 7.965 | 2,413,077 | -0.17(-2.09%) |
Jul 25, 2017 | 8.201 | 7.211 | 8.135 | 3,375,672 | +1.03(+14.46%) | |
Jul 24, 2017 | 7.230 | 7.372 | 6.985 | 7.108 | 1,297,923 | -0.07(-0.92%) |
Jul 21, 2017 | 7.400 | 7.409 | 7.060 | 7.174 | 1,778,140 | -0.27(-3.67%) |
Jul 20, 2017 | 7.796 | 7.871 | 7.367 | 7.447 | 1,775,048 | -0.23(-2.95%) |
Jul 19, 2017 | 7.164 | 7.683 | 7.164 | 7.673 | 2,212,999 | +0.51(+7.11%) |
Jul 18, 2017 | 7.390 | 7.522 | 7.004 | 7.164 | 1,416,764 | -0.08(-1.04%) |
Jul 17, 2017 | 7.070 | 7.485 | 7.051 | 7.240 | 1,317,390 | +0.08(+1.05%) |
Jul 14, 2017 | 7.390 | 7.475 | 6.919 | 7.164 | 1,427,089 | -0.08(-1.17%) |
Jul 13, 2017 | 7.004 | 7.277 | 6.902 | 7.249 | 1,320,015 | +0.21(+2.95%) |
Jul 12, 2017 | 7.240 | 7.438 | 6.957 | 7.042 | 2,337,663 | +0.01(+0.13%) |
Jul 11, 2017 | 7.060 | 7.240 | 6.721 | 7.032 | 2,197,514 | -0.04(-0.53%) |
Jul 10, 2017 | 6.797 | 7.306 | 6.731 | 7.070 | 2,261,919 | +0.14(+2.04%) |
Jul 07, 2017 | 6.929 | 6.938 | 6.259 | 6.929 | 3,831,733 | -0.08(-1.08%) |
Jul 06, 2017 | 7.833 | 7.871 | 6.910 | 7.004 | 3,666,106 | -0.68(-8.83%) |
Jul 05, 2017 | 8.060 | 8.079 | 7.522 | 7.683 | 2,614,063 | -0.60(-7.28%) |
Jul 03, 2017 | 8.182 | 8.399 | 8.088 | 8.286 | 1,942,391 | +0.23(+2.81%) |
Jun 30, 2017 | 8.559 | 8.616 | 7.956 | 8.060 | 3,804,539 | -0.78(-8.85%) |
Jun 29, 2017 | 9.134 | 9.257 | 8.550 | 8.842 | 2,029,249 | -0.09(-1.05%) |
Jun 28, 2017 | 8.710 | 9.229 | 8.535 | 8.936 | 1,791,498 | +0.22(+2.49%) |
Jun 27, 2017 | 8.984 | 9.097 | 8.691 | 8.720 | 1,544,643 | -0.08(-0.96%) |
Jun 26, 2017 | 8.738 | 8.936 | 8.360 | 8.804 | 2,257,183 | +0.10(+1.19%) |
Jun 23, 2017 | 8.003 | 8.748 | 7.938 | 8.701 | 4,872,261 | +0.76(+9.62%) |
Jun 22, 2017 | 7.654 | 8.390 | 7.654 | 7.937 | 3,124,905 | +0.39(+5.12%) |
Jun 21, 2017 | 8.163 | 8.691 | 7.290 | 7.551 | 5,532,996 | -0.65(-7.93%) |
Jun 20, 2017 | 8.927 | 8.955 | 8.182 | 8.201 | 4,758,203 | -1.15(-12.30%) |
Jun 19, 2017 | 9.804 | 9.982 | 9.163 | 9.351 | 2,563,560 | -0.41(-4.25%) |
Jun 16, 2017 | 9.728 | 9.921 | 9.540 | 9.766 | 1,738,372 | +0.08(+0.88%) |
Jun 15, 2017 | 10.06 | 10.43 | 9.549 | 9.681 | 2,013,887 | -0.51(-5.00%) |
Jun 14, 2017 | 10.95 | 11.07 | 9.917 | 10.19 | 2,249,790 | -0.96(-8.62%) |
Jun 13, 2017 | 10.57 | 11.19 | 10.39 | 11.15 | 1,632,455 | +0.63(+6.00%) |
Jun 12, 2017 | 10.36 | 10.85 | 10.20 | 10.52 | 2,289,882 | +0.35(+3.43%) |
Jun 09, 2017 | 10.05 | 10.57 | 9.992 | 10.17 | 2,289,858 | +0.18(+1.79%) |
Jun 08, 2017 | 9.945 | 10.33 | 9.832 | 9.992 | 2,382,731 | -0.18(-1.76%) |
Jun 07, 2017 | 10.31 | 10.55 | 9.351 | 10.17 | 3,377,624 | -0.33(-3.14%) |
Jun 06, 2017 | 9.568 | 10.60 | 9.559 | 10.50 | 1,760,080 | +0.90(+9.32%) |
Jun 05, 2017 | 9.662 | 9.979 | 9.502 | 9.606 | 2,228,215 | -0.10(-1.07%) |
Jun 02, 2017 | 10.11 | 10.17 | 9.681 | 9.709 | 2,046,106 | -0.56(-5.42%) |
Jun 01, 2017 | 10.28 | 10.73 | 10.00 | 10.27 | 1,817,800 | +0.00(+0.00%) |
May 31, 2017 | 10.18 | 10.35 | 9.625 | 10.27 | 2,345,679 | -0.22(-2.07%) |
May 30, 2017 | 10.89 | 10.89 | 10.48 | 10.48 | 1,833,142 | -0.69(-6.16%) |
May 26, 2017 | 10.94 | 11.29 | 10.73 | 11.17 | 961,418 | +0.30(+2.78%) |
May 25, 2017 | 11.31 | 11.83 | 10.62 | 10.87 | 2,063,968 | -0.63(-5.49%) |
May 24, 2017 | 11.43 | 12.06 | 11.26 | 11.50 | 1,538,699 | -0.06(-0.49%) |
May 23, 2017 | 11.41 | 11.75 | 11.05 | 11.56 | 1,363,100 | +0.11(+0.99%) |
May 22, 2017 | 12.17 | 12.17 | 11.40 | 11.44 | 1,197,718 | -0.50(-4.18%) |
May 19, 2017 | 11.59 | 12.11 | 11.55 | 11.94 | 1,618,010 | +0.58(+5.06%) |
May 18, 2017 | 11.12 | 11.65 | 11.08 | 11.37 | 1,169,012 | -0.03(-0.25%) |
May 17, 2017 | 11.58 | 11.75 | 11.13 | 11.40 | 2,505,104 | -0.40(-3.36%) |
May 16, 2017 | 12.27 | 12.27 | 11.60 | 11.79 | 1,868,465 | -0.24(-1.96%) |
May 15, 2017 | 12.91 | 13.01 | 11.93 | 12.03 | 2,291,396 | -0.13(-1.09%) |
May 12, 2017 | 12.53 | 12.54 | 11.92 | 12.16 | 1,511,709 | -0.55(-4.30%) |
May 11, 2017 | 13.38 | 13.46 | 12.43 | 12.71 | 2,347,370 | -0.29(-2.25%) |
May 10, 2017 | 12.61 | 13.16 | 12.35 | 13.00 | 2,088,470 | +0.67(+5.43%) |
May 09, 2017 | 12.61 | 12.75 | 12.26 | 12.33 | 1,939,151 | -0.18(-1.43%) |
May 08, 2017 | 11.75 | 12.70 | 11.62 | 12.51 | 3,493,371 | +0.76(+6.50%) |
May 05, 2017 | 10.65 | 12.24 | 10.65 | 11.75 | 8,105,359 | +2.17(+22.64%) |
May 04, 2017 | 10.30 | 10.36 | 9.521 | 9.577 | 3,381,858 | -1.07(-10.01%) |
May 03, 2017 | 10.66 | 10.88 | 10.26 | 10.64 | 1,689,704 | +0.02(+0.18%) |
May 02, 2017 | 11.13 | 11.37 | 10.50 | 10.62 | 1,392,353 | -0.41(-3.76%) |
May 01, 2017 | 10.98 | 11.14 | 10.46 | 11.04 | 1,600,442 | +0.01(+0.09%) |
Apr 28, 2017 | 11.38 | 11.49 | 10.91 | 11.03 | 1,631,976 | -0.18(-1.60%) |
Apr 27, 2017 | 11.59 | 11.73 | 11.09 | 11.21 | 2,036,152 | -0.73(-6.08%) |
Apr 26, 2017 | 11.50 | 12.35 | 11.50 | 11.93 | 1,651,901 | +0.13(+1.12%) |
Apr 25, 2017 | 11.48 | 11.84 | 11.12 | 11.80 | 1,857,503 | +0.46(+4.07%) |
Apr 24, 2017 | 11.46 | 11.62 | 11.17 | 11.34 | 1,705,686 | +0.08(+0.67%) |
Apr 21, 2017 | 11.14 | 11.44 | 11.04 | 11.26 | 2,276,856 | -0.03(-0.25%) |
Apr 20, 2017 | 11.19 | 11.54 | 10.94 | 11.29 | 2,813,150 | +0.24(+2.13%) |
Apr 19, 2017 | 12.02 | 12.12 | 10.97 | 11.06 | 3,175,518 | -0.67(-5.71%) |
Apr 18, 2017 | 11.92 | 12.11 | 11.44 | 11.73 | 2,466,929 | -0.41(-3.34%) |
Apr 17, 2017 | 12.56 | 12.65 | 11.88 | 12.13 | 2,355,348 | -0.42(-3.38%) |
Apr 13, 2017 | 13.39 | 13.52 | 12.24 | 12.56 | 3,271,520 | -0.78(-5.87%) |
Apr 12, 2017 | 14.55 | 14.86 | 13.20 | 13.34 | 2,372,873 | -1.17(-8.06%) |
Apr 11, 2017 | 14.66 | 14.77 | 13.91 | 14.51 | 1,610,642 | -0.30(-2.04%) |
Apr 10, 2017 | 13.86 | 14.93 | 13.81 | 14.81 | 1,571,137 | +1.09(+7.97%) |
Apr 07, 2017 | 13.96 | 14.10 | 13.50 | 13.72 | 1,580,286 | -0.21(-1.49%) |
Apr 06, 2017 | 13.56 | 14.24 | 13.56 | 13.92 | 1,386,887 | +0.46(+3.43%) |
Apr 05, 2017 | 14.63 | 15.32 | 13.41 | 13.46 | 2,604,388 | -0.78(-5.49%) |
Apr 04, 2017 | 14.36 | 14.69 | 14.02 | 14.24 | 1,534,944 | -0.10(-0.72%) |
Apr 03, 2017 | 14.21 | 14.67 | 13.58 | 14.35 | 2,061,844 | +0.17(+1.20%) |
Mar 31, 2017 | 13.45 | 14.22 | 13.37 | 14.18 | 1,888,536 | +0.66(+4.88%) |
Mar 30, 2017 | 13.75 | 14.26 | 13.48 | 13.52 | 2,023,005 | -0.22(-1.58%) |
Mar 29, 2017 | 13.18 | 13.87 | 12.71 | 13.73 | 2,703,643 | +0.64(+4.90%) |
Mar 28, 2017 | 12.14 | 13.24 | 12.12 | 13.09 | 2,310,365 | +0.98(+8.09%) |
Mar 27, 2017 | 11.72 | 12.30 | 11.59 | 12.11 | 1,153,485 | -0.11(-0.93%) |
Mar 24, 2017 | 12.27 | 12.43 | 11.89 | 12.23 | 2,415,240 | +0.05(+0.39%) |
Mar 23, 2017 | 12.39 | 12.63 | 12.04 | 12.18 | 1,800,903 | -0.24(-1.90%) |
Mar 22, 2017 | 12.85 | 13.07 | 11.97 | 12.41 | 3,377,011 | -0.76(-5.79%) |
Mar 21, 2017 | 13.68 | 13.75 | 12.84 | 13.18 | 1,934,045 | -0.57(-4.18%) |
Mar 20, 2017 | 13.51 | 13.80 | 13.01 | 13.75 | 1,727,562 | -0.13(-0.95%) |
Mar 17, 2017 | 14.66 | 14.66 | 13.84 | 13.89 | 2,561,611 | -0.47(-3.28%) |
Mar 16, 2017 | 15.04 | 15.04 | 14.27 | 14.36 | 1,637,403 | -0.48(-3.24%) |
Mar 15, 2017 | 14.26 | 14.93 | 13.88 | 14.84 | 1,765,571 | +1.10(+8.03%) |
Mar 14, 2017 | 13.89 | 14.19 | 12.98 | 13.73 | 1,706,316 | -0.63(-4.40%) |
Mar 13, 2017 | 14.18 | 14.73 | 13.91 | 14.37 | 1,612,265 | +0.20(+1.40%) |
Mar 10, 2017 | 15.09 | 15.25 | 13.97 | 14.17 | 1,594,241 | -0.63(-4.27%) |
Mar 09, 2017 | 13.68 | 14.80 | 13.68 | 14.80 | 2,507,953 | +0.42(+2.95%) |
Mar 08, 2017 | 16.30 | 16.30 | 14.01 | 14.38 | 4,900,608 | -2.13(-12.91%) |
Mar 07, 2017 | 17.39 | 17.53 | 16.45 | 16.51 | 1,047,461 | -0.74(-4.26%) |
Mar 06, 2017 | 16.83 | 17.27 | 16.60 | 17.24 | 1,158,631 | +0.09(+0.55%) |
Mar 03, 2017 | 17.47 | 17.54 | 17.00 | 17.15 | 1,251,097 | -0.24(-1.36%) |
Mar 02, 2017 | 17.40 | 17.79 | 17.25 | 17.38 | 1,177,103 | -0.39(-2.18%) |
Mar 01, 2017 | 17.31 | 18.04 | 17.10 | 17.77 | 1,504,154 | +0.92(+5.48%) |
Feb 28, 2017 | 16.87 | 17.19 | 16.77 | 16.85 | 1,301,888 | -0.31(-1.81%) |
Feb 27, 2017 | 17.10 | 17.48 | 16.73 | 17.16 | 1,241,211 | +0.08(+0.44%) |
Feb 24, 2017 | 16.95 | 17.22 | 16.87 | 17.08 | 1,137,667 | -0.13(-0.77%) |
Feb 23, 2017 | 18.37 | 18.83 | 17.01 | 17.21 | 3,087,669 | -0.54(-3.03%) |
Feb 22, 2017 | 17.56 | 17.88 | 17.34 | 17.75 | 1,169,409 | -0.30(-1.67%) |
Feb 21, 2017 | 17.31 | 18.19 | 17.03 | 18.05 | 2,083,784 | +1.40(+8.38%) |
Feb 17, 2017 | 16.66 | 16.66 | 16.66 | 0 | +0.03(+0.17%) | |
Feb 16, 2017 | 17.93 | 18.00 | 16.45 | 16.63 | 2,137,982 | -1.21(-6.77%) |
Feb 15, 2017 | 17.79 | 18.04 | 17.60 | 17.84 | 919,484 | -0.18(-0.99%) |
Feb 14, 2017 | 18.21 | 18.21 | 17.64 | 18.01 | 1,014,327 | +0.28(+1.59%) |
Feb 13, 2017 | 17.97 | 18.39 | 17.51 | 17.73 | 1,300,373 | -0.44(-2.44%) |
Feb 10, 2017 | 18.93 | 19.08 | 18.09 | 18.17 | 1,361,209 | -0.22(-1.18%) |
Feb 09, 2017 | 18.33 | 18.85 | 18.05 | 18.39 | 1,657,486 | +0.69(+3.89%) |
Feb 08, 2017 | 17.01 | 18.07 | 16.67 | 17.70 | 2,604,218 | +0.41(+2.34%) |
Feb 07, 2017 | 19.61 | 19.70 | 17.24 | 17.30 | 4,305,886 | -2.64(-13.24%) |
Feb 06, 2017 | 20.63 | 20.93 | 19.87 | 19.94 | 947,714 | -0.60(-2.94%) |
Feb 03, 2017 | 20.03 | 20.92 | 19.98 | 20.54 | 1,077,642 | +0.66(+3.32%) |
Feb 02, 2017 | 19.80 | 20.31 | 19.26 | 19.88 | 1,051,059 | +0.16(+0.81%) |
Feb 01, 2017 | 20.48 | 20.50 | 19.33 | 19.72 | 1,218,963 | -0.47(-2.33%) |
Jan 31, 2017 | 20.53 | 20.55 | 19.69 | 20.19 | 771,758 | +0.02(+0.09%) |
Jan 30, 2017 | 20.54 | 20.57 | 19.55 | 20.17 | 1,364,069 | -0.55(-2.64%) |
Jan 27, 2017 | 21.51 | 21.90 | 20.64 | 20.72 | 1,652,747 | -1.14(-5.22%) |
Jan 26, 2017 | 21.26 | 22.08 | 21.04 | 21.86 | 1,288,579 | +0.62(+2.93%) |
Jan 25, 2017 | 19.79 | 21.36 | 19.79 | 21.24 | 1,945,567 | +1.37(+6.88%) |
Jan 24, 2017 | 19.91 | 20.31 | 19.63 | 19.87 | 1,053,845 | +0.37(+1.89%) |
Jan 23, 2017 | 19.82 | 20.39 | 19.38 | 19.50 | 1,422,009 | -0.48(-2.41%) |
Jan 20, 2017 | 19.75 | 20.14 | 19.61 | 19.98 | 1,423,814 | +0.76(+3.97%) |
Jan 19, 2017 | 19.49 | 19.97 | 19.11 | 19.22 | 1,065,971 | -0.21(-1.07%) |
Jan 18, 2017 | 18.69 | 19.68 | 18.61 | 19.43 | 1,290,641 | +0.25(+1.28%) |
Jan 17, 2017 | 19.21 | 19.56 | 18.77 | 19.18 | 1,293,287 | +0.31(+1.65%) |
Jan 13, 2017 | 18.87 | 18.87 | 18.87 | 0 | -0.89(-4.48%) | |
Jan 12, 2017 | 19.23 | 19.92 | 18.99 | 19.76 | 1,902,922 | +0.81(+4.28%) |
Jan 11, 2017 | 18.72 | 19.13 | 18.48 | 18.95 | 1,267,420 | +0.54(+2.92%) |
Jan 10, 2017 | 19.45 | 19.45 | 18.29 | 18.41 | 1,283,449 | -0.74(-3.84%) |
Jan 09, 2017 | 19.65 | 19.97 | 19.12 | 19.15 | 1,190,979 | -1.03(-5.09%) |
Jan 06, 2017 | 20.74 | 20.95 | 20.03 | 20.17 | 1,452,071 | -0.54(-2.59%) |
Jan 05, 2017 | 20.85 | 21.21 | 20.47 | 20.71 | 1,681,200 | -0.33(-1.57%) |
Jan 04, 2017 | 20.69 | 21.30 | 20.17 | 21.04 | 1,493,730 | +0.17(+0.81%) |
Jan 03, 2017 | 20.75 | 21.49 | 19.81 | 20.87 | 1,998,752 | +0.80(+3.99%) |
Dec 30, 2016 | 20.07 | 20.07 | 20.07 | 0 | +0.85(+4.41%) | |
Dec 29, 2016 | 18.78 | 19.55 | 18.61 | 19.22 | 1,550,510 | +0.33(+1.75%) |
Dec 28, 2016 | 19.05 | 19.45 | 18.57 | 18.89 | 1,234,544 | -0.13(-0.69%) |
Dec 27, 2016 | 17.80 | 19.08 | 17.72 | 19.02 | 1,670,373 | +1.43(+8.15%) |
Dec 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 17.53 | 18.33 | 17.38 | 17.61 | 1,017,394 | +0.01(+0.05%) |
Dec 21, 2016 | 18.20 | 18.33 | 17.50 | 17.60 | 1,069,286 | -0.33(-1.84%) |
Dec 20, 2016 | 18.10 | 18.38 | 17.81 | 17.93 | 1,155,687 | +0.08(+0.48%) |
Dec 19, 2016 | 17.71 | 18.55 | 17.61 | 17.84 | 1,370,617 | +0.08(+0.48%) |
Dec 16, 2016 | 17.83 | 18.10 | 17.45 | 17.76 | 4,179,491 | +0.25(+1.45%) |
Dec 15, 2016 | 16.50 | 17.57 | 16.26 | 17.51 | 3,101,230 | +0.69(+4.09%) |
Dec 14, 2016 | 18.17 | 18.42 | 16.80 | 16.82 | 2,762,717 | -1.82(-9.76%) |
Dec 13, 2016 | 19.17 | 19.25 | 18.15 | 18.64 | 2,422,007 | -0.12(-0.65%) |
Dec 12, 2016 | 19.80 | 20.14 | 18.58 | 18.76 | 3,688,528 | +0.73(+4.02%) |
Dec 09, 2016 | 18.99 | 19.53 | 18.00 | 18.03 | 2,292,672 | -0.76(-4.06%) |
Dec 08, 2016 | 17.67 | 18.86 | 17.54 | 18.80 | 2,536,254 | +1.41(+8.13%) |
Dec 07, 2016 | 17.16 | 17.64 | 16.63 | 17.38 | 1,821,498 | +0.09(+0.55%) |
Dec 06, 2016 | 16.26 | 17.51 | 16.14 | 17.29 | 1,903,770 | +0.36(+2.12%) |
Dec 05, 2016 | 17.58 | 17.98 | 16.87 | 16.93 | 2,325,072 | -0.09(-0.55%) |
Dec 02, 2016 | 16.77 | 17.71 | 16.56 | 17.02 | 2,366,681 | -0.26(-1.53%) |
Dec 01, 2016 | 17.41 | 18.71 | 16.43 | 17.29 | 7,290,457 | +0.89(+5.40%) |
Nov 30, 2016 | 14.70 | 16.55 | 13.03 | 16.40 | 12,684,617 | +5.04(+44.40%) |
Nov 29, 2016 | 11.52 | 12.06 | 10.70 | 11.36 | 4,085,767 | -0.94(-7.66%) |
Nov 28, 2016 | 14.63 | 14.63 | 12.25 | 12.30 | 4,075,276 | -2.02(-14.09%) |
Nov 25, 2016 | 14.67 | 14.88 | 14.14 | 14.32 | 738,965 | -0.71(-4.71%) |
Nov 23, 2016 | 15.03 | 15.03 | 15.03 | 0 | +0.12(+0.82%) | |
Nov 22, 2016 | 15.21 | 15.22 | 13.96 | 14.90 | 2,263,214 | -0.02(-0.13%) |
Nov 21, 2016 | 14.65 | 16.19 | 14.64 | 14.92 | 3,272,430 | +1.00(+7.18%) |
Nov 18, 2016 | 14.29 | 14.67 | 13.49 | 13.92 | 2,355,805 | -0.40(-2.76%) |
Nov 17, 2016 | 14.39 | 14.61 | 13.92 | 14.32 | 2,829,427 | +0.47(+3.40%) |
Nov 16, 2016 | 13.92 | 14.75 | 13.65 | 13.85 | 2,873,899 | -0.28(-2.00%) |
Nov 15, 2016 | 12.18 | 14.35 | 12.17 | 14.13 | 4,083,866 | +2.35(+19.92%) |
Nov 14, 2016 | 12.02 | 12.02 | 11.24 | 11.78 | 2,832,918 | -0.37(-3.03%) |
Nov 11, 2016 | 11.78 | 12.40 | 11.38 | 12.15 | 2,723,516 | +0.17(+1.42%) |
Nov 10, 2016 | 11.60 | 12.40 | 11.48 | 11.98 | 3,027,912 | +0.34(+2.92%) |
Nov 09, 2016 | 10.30 | 11.85 | 10.30 | 11.64 | 5,172,160 | +1.25(+12.07%) |
Nov 08, 2016 | 10.27 | 10.64 | 9.954 | 10.39 | 2,260,320 | +0.05(+0.46%) |
Nov 07, 2016 | 10.56 | 10.61 | 10.11 | 10.34 | 2,024,195 | +0.34(+3.39%) |
Nov 04, 2016 | 9.295 | 10.40 | 9.285 | 10.00 | 3,477,971 | +0.73(+7.83%) |
Nov 03, 2016 | 9.860 | 10.13 | 9.276 | 9.276 | 2,321,421 | -0.39(-4.00%) |
Nov 02, 2016 | 9.625 | 9.804 | 9.342 | 9.662 | 2,208,505 | -0.25(-2.47%) |
Nov 01, 2016 | 9.945 | 10.05 | 9.493 | 9.907 | 2,488,458 | +0.24(+2.44%) |
Oct 31, 2016 | 10.20 | 10.26 | 9.530 | 9.672 | 3,076,493 | -0.65(-6.30%) |
Oct 28, 2016 | 10.72 | 10.92 | 10.16 | 10.32 | 1,760,003 | -0.42(-3.95%) |
Oct 27, 2016 | 11.01 | 11.25 | 10.70 | 10.75 | 1,729,586 | -0.17(-1.55%) |
Oct 26, 2016 | 10.56 | 11.04 | 10.19 | 10.92 | 3,326,499 | +0.08(+0.70%) |
Oct 25, 2016 | 11.24 | 11.40 | 10.81 | 10.84 | 1,744,905 | -0.46(-4.09%) |
Oct 24, 2016 | 11.62 | 11.67 | 10.84 | 11.30 | 1,989,298 | -0.40(-3.39%) |
Oct 21, 2016 | 11.62 | 11.93 | 11.60 | 11.70 | 1,352,303 | -0.02(-0.16%) |
Oct 20, 2016 | 11.59 | 12.02 | 11.43 | 11.72 | 2,219,372 | -0.29(-2.43%) |
Oct 19, 2016 | 11.03 | 12.19 | 11.03 | 12.01 | 3,810,056 | +1.15(+10.59%) |
Oct 18, 2016 | 10.69 | 10.88 | 10.27 | 10.86 | 1,755,799 | +0.42(+4.07%) |
Oct 17, 2016 | 10.50 | 10.60 | 10.08 | 10.44 | 1,584,934 | -0.12(-1.16%) |
Oct 14, 2016 | 10.81 | 10.83 | 10.42 | 10.56 | 1,229,022 | -0.03(-0.27%) |
Oct 13, 2016 | 10.28 | 10.78 | 10.21 | 10.59 | 1,784,005 | -0.02(-0.18%) |
Oct 12, 2016 | 10.90 | 11.11 | 10.26 | 10.60 | 3,011,256 | -0.67(-5.94%) |
Oct 11, 2016 | 10.94 | 11.48 | 10.79 | 11.27 | 2,752,785 | +0.27(+2.49%) |
Oct 10, 2016 | 10.65 | 11.24 | 10.45 | 11.00 | 2,044,950 | +0.66(+6.38%) |
Oct 07, 2016 | 11.17 | 11.26 | 10.33 | 10.34 | 1,848,963 | -0.71(-6.40%) |
Oct 06, 2016 | 11.40 | 11.63 | 11.00 | 11.05 | 1,461,637 | -0.21(-1.84%) |
Oct 05, 2016 | 11.23 | 11.71 | 11.11 | 11.26 | 2,728,950 | +0.53(+4.92%) |
Oct 04, 2016 | 11.70 | 11.87 | 10.65 | 10.73 | 2,119,116 | -0.90(-7.70%) |
Oct 03, 2016 | 11.87 | 11.99 | 11.31 | 11.62 | 1,825,254 | -0.16(-1.36%) |
Sep 30, 2016 | 11.62 | 11.91 | 11.08 | 11.78 | 2,706,613 | +0.19(+1.63%) |
Sep 29, 2016 | 11.08 | 12.18 | 10.92 | 11.59 | 5,534,676 | +0.66(+6.03%) |
Sep 28, 2016 | 9.672 | 10.98 | 9.260 | 10.93 | 5,707,241 | +1.41(+14.85%) |
Sep 27, 2016 | 9.540 | 9.691 | 9.200 | 9.521 | 3,828,955 | -0.34(-3.44%) |
Sep 26, 2016 | 10.32 | 10.43 | 9.804 | 9.860 | 1,982,060 | -0.12(-1.23%) |
Sep 23, 2016 | 10.60 | 11.16 | 9.851 | 9.983 | 3,259,399 | -0.71(-6.61%) |
Sep 22, 2016 | 10.83 | 11.27 | 10.41 | 10.69 | 3,232,215 | +0.08(+0.80%) |
Sep 21, 2016 | 9.398 | 10.64 | 9.398 | 10.60 | 4,616,245 | +1.41(+15.38%) |
Sep 20, 2016 | 9.474 | 9.832 | 9.191 | 9.191 | 2,326,153 | -0.38(-3.94%) |
Sep 19, 2016 | 10.12 | 10.36 | 9.530 | 9.568 | 2,241,870 | -0.30(-3.06%) |
Sep 16, 2016 | 9.436 | 9.992 | 9.408 | 9.870 | 4,462,854 | +0.08(+0.77%) |
Sep 15, 2016 | 9.804 | 10.07 | 9.540 | 9.794 | 1,736,419 | +0.12(+1.27%) |
Sep 14, 2016 | 9.709 | 10.28 | 9.474 | 9.672 | 2,573,636 | -0.14(-1.44%) |
Sep 13, 2016 | 10.41 | 10.61 | 9.738 | 9.813 | 2,385,680 | -1.01(-9.32%) |
Sep 12, 2016 | 10.11 | 11.08 | 9.907 | 10.82 | 3,040,602 | +0.37(+3.52%) |
Sep 09, 2016 | 10.65 | 10.79 | 10.17 | 10.45 | 3,588,163 | -0.69(-6.18%) |
Sep 08, 2016 | 10.68 | 11.26 | 9.992 | 11.14 | 5,129,277 | +0.86(+8.34%) |
Sep 07, 2016 | 9.945 | 10.53 | 9.907 | 10.28 | 3,114,333 | +0.48(+4.90%) |
Sep 06, 2016 | 9.917 | 10.12 | 9.549 | 9.804 | 2,288,777 | -0.02(-0.19%) |
Sep 02, 2016 | 9.342 | 9.822 | 9.822 | 9.822 | 2,743,313 | +0.76(+8.43%) |
Sep 01, 2016 | 9.266 | 9.417 | 8.861 | 9.059 | 2,532,448 | -0.30(-3.22%) |
Aug 31, 2016 | 9.483 | 9.804 | 9.163 | 9.361 | 3,250,250 | -0.42(-4.34%) |
Aug 30, 2016 | 10.04 | 10.19 | 9.653 | 9.785 | 2,100,299 | +0.11(+1.17%) |
Aug 29, 2016 | 9.502 | 9.983 | 9.332 | 9.672 | 3,020,652 | +0.03(+0.29%) |
Aug 26, 2016 | 10.03 | 10.16 | 9.521 | 9.643 | 2,390,809 | -0.07(-0.68%) |
Aug 25, 2016 | 9.907 | 10.24 | 9.540 | 9.709 | 2,943,624 | -0.53(-5.16%) |
Aug 24, 2016 | 10.64 | 11.04 | 10.11 | 10.24 | 2,233,554 | -0.63(-5.81%) |
Aug 23, 2016 | 10.28 | 11.18 | 10.28 | 10.87 | 3,208,828 | +0.30(+2.85%) |
Aug 22, 2016 | 11.55 | 11.55 | 10.41 | 10.57 | 4,001,581 | -1.54(-12.69%) |
Aug 19, 2016 | 12.60 | 12.62 | 11.92 | 12.10 | 2,358,610 | -0.67(-5.24%) |
Aug 18, 2016 | 12.10 | 12.85 | 12.10 | 12.77 | 2,777,647 | +0.84(+7.03%) |
Aug 17, 2016 | 11.84 | 12.00 | 11.33 | 11.93 | 2,650,838 | -0.14(-1.17%) |
Aug 16, 2016 | 12.57 | 12.71 | 11.72 | 12.08 | 3,605,524 | -0.51(-4.05%) |
Aug 15, 2016 | 12.39 | 12.85 | 12.12 | 12.58 | 3,463,900 | +0.82(+6.97%) |
Aug 12, 2016 | 11.29 | 12.34 | 11.21 | 11.76 | 3,887,291 | +0.59(+5.32%) |
Aug 11, 2016 | 10.57 | 11.25 | 10.56 | 11.17 | 2,339,923 | +0.76(+7.34%) |
Aug 10, 2016 | 11.50 | 11.50 | 10.27 | 10.41 | 4,023,424 | -1.13(-9.80%) |
Aug 09, 2016 | 11.31 | 11.74 | 11.24 | 11.54 | 4,112,269 | +0.22(+1.91%) |
Aug 08, 2016 | 9.181 | 11.77 | 9.068 | 11.32 | 12,956,822 | +2.44(+27.49%) |
Aug 05, 2016 | 8.795 | 8.880 | 8.305 | 8.880 | 3,902,244 | +0.19(+2.17%) |
Aug 04, 2016 | 8.946 | 9.549 | 8.286 | 8.691 | 7,099,280 | -0.63(-6.77%) |
Aug 03, 2016 | 8.474 | 9.445 | 8.352 | 9.323 | 3,722,304 | +0.72(+8.32%) |
Aug 02, 2016 | 9.549 | 9.615 | 8.484 | 8.606 | 3,239,380 | -0.76(-8.15%) |