Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.36 | 11.46 | 11.35 | 11.39 | 17,238,860 | +0.08(+0.69%) |
Jul 28, 2017 | 11.24 | 11.36 | 11.18 | 11.32 | 21,238,390 | +0.09(+0.76%) |
Jul 27, 2017 | 11.29 | 11.31 | 11.16 | 11.23 | 24,492,238 | -0.05(-0.41%) |
Jul 26, 2017 | 11.46 | 11.51 | 11.24 | 11.28 | 27,887,340 | -0.09(-0.76%) |
Jul 25, 2017 | 11.36 | 11.53 | 11.32 | 11.36 | 23,572,610 | +0.12(+1.11%) |
Jul 24, 2017 | 11.13 | 11.29 | 11.10 | 11.24 | 18,528,140 | +0.13(+1.19%) |
Jul 21, 2017 | 11.10 | 11.21 | 10.93 | 11.11 | 25,339,064 | -0.06(-0.56%) |
Jul 20, 2017 | 11.32 | 11.35 | 11.14 | 11.17 | 23,798,516 | -0.12(-1.11%) |
Jul 19, 2017 | 11.36 | 11.42 | 11.19 | 11.29 | 19,122,918 | -0.05(-0.48%) |
Jul 18, 2017 | 11.36 | 11.45 | 11.25 | 11.35 | 12,781,656 | -0.12(-1.09%) |
Jul 17, 2017 | 11.45 | 11.53 | 11.35 | 11.47 | 10,950,294 | +0.02(+0.14%) |
Jul 14, 2017 | 11.40 | 11.52 | 11.27 | 11.46 | 14,123,697 | -0.11(-0.95%) |
Jul 13, 2017 | 11.46 | 11.59 | 11.40 | 11.57 | 20,203,886 | +0.15(+1.30%) |
Jul 12, 2017 | 11.44 | 11.52 | 11.36 | 11.42 | 14,545,479 | -0.09(-0.81%) |
Jul 11, 2017 | 11.52 | 11.59 | 11.45 | 11.51 | 13,873,546 | +0.00(+0.00%) |
Jul 10, 2017 | 11.44 | 11.56 | 11.39 | 11.51 | 12,352,438 | +0.05(+0.41%) |
Jul 07, 2017 | 11.55 | 11.57 | 11.37 | 11.46 | 17,498,748 | -0.02(-0.14%) |
Jul 06, 2017 | 11.58 | 11.68 | 11.46 | 11.48 | 14,898,107 | -0.11(-0.94%) |
Jul 05, 2017 | 11.63 | 11.66 | 11.46 | 11.59 | 18,404,822 | -0.02(-0.20%) |
Jul 03, 2017 | 11.53 | 11.68 | 11.46 | 11.61 | 12,001,372 | +0.19(+1.64%) |
Jun 30, 2017 | 11.50 | 11.56 | 11.29 | 11.43 | 17,237,948 | -0.02(-0.14%) |
Jun 29, 2017 | 11.42 | 11.59 | 11.30 | 11.44 | 41,575,228 | +0.44(+4.05%) |
Jun 28, 2017 | 11.01 | 11.13 | 10.96 | 11.00 | 26,881,490 | +0.07(+0.64%) |
Jun 27, 2017 | 10.82 | 10.96 | 10.77 | 10.93 | 29,288,196 | +0.20(+1.82%) |
Jun 26, 2017 | 10.61 | 10.81 | 10.57 | 10.73 | 26,480,990 | +0.14(+1.33%) |
Jun 23, 2017 | 10.86 | 10.88 | 10.50 | 10.59 | 30,200,264 | -0.21(-1.95%) |
Jun 22, 2017 | 10.86 | 10.95 | 10.75 | 10.80 | 15,104,961 | -0.09(-0.86%) |
Jun 21, 2017 | 11.14 | 11.16 | 10.89 | 10.89 | 17,515,218 | -0.24(-2.17%) |
Jun 20, 2017 | 11.28 | 11.28 | 11.12 | 11.14 | 17,846,682 | -0.18(-1.59%) |
Jun 19, 2017 | 11.28 | 11.42 | 11.25 | 11.32 | 12,920,149 | +0.11(+0.97%) |
Jun 16, 2017 | 11.21 | 11.27 | 11.15 | 11.21 | 29,039,186 | -0.03(-0.28%) |
Jun 15, 2017 | 11.24 | 11.41 | 11.20 | 11.24 | 16,527,680 | -0.08(-0.69%) |
Jun 14, 2017 | 11.16 | 11.34 | 11.00 | 11.32 | 20,872,478 | +0.06(+0.55%) |
Jun 13, 2017 | 11.30 | 11.38 | 11.18 | 11.25 | 21,798,016 | +0.05(+0.42%) |
Jun 12, 2017 | 11.27 | 11.46 | 11.08 | 11.21 | 32,364,464 | -0.03(-0.28%) |
Jun 09, 2017 | 11.04 | 11.32 | 11.03 | 11.24 | 21,950,614 | +0.29(+2.64%) |
Jun 08, 2017 | 11.10 | 10.56 | 10.95 | 29,618,666 | +0.34(+3.24%) | |
Jun 07, 2017 | 10.54 | 10.69 | 10.48 | 10.61 | 17,859,018 | +0.12(+1.19%) |
Jun 06, 2017 | 10.43 | 10.51 | 10.29 | 10.48 | 22,347,926 | -0.02(-0.22%) |
Jun 05, 2017 | 10.50 | 10.62 | 10.49 | 10.50 | 19,954,598 | -0.01(-0.07%) |
Jun 02, 2017 | 10.57 | 10.61 | 10.46 | 10.51 | 31,020,376 | -0.19(-1.81%) |
Jun 01, 2017 | 10.81 | 10.82 | 10.58 | 10.71 | 34,839,976 | -0.04(-0.36%) |
May 31, 2017 | 10.88 | 10.89 | 10.56 | 10.75 | 40,504,932 | -0.10(-0.93%) |
May 30, 2017 | 10.92 | 10.92 | 10.74 | 10.85 | 20,805,272 | -0.12(-1.13%) |
May 26, 2017 | 11.06 | 11.12 | 10.96 | 10.97 | 15,524,659 | -0.12(-1.05%) |
May 25, 2017 | 11.12 | 11.18 | 11.00 | 11.09 | 23,204,862 | +0.01(+0.07%) |
May 24, 2017 | 11.23 | 11.24 | 11.01 | 11.08 | 25,536,076 | -0.16(-1.38%) |
May 23, 2017 | 10.94 | 11.30 | 10.90 | 11.23 | 20,055,898 | +0.31(+2.84%) |
May 22, 2017 | 10.97 | 11.02 | 10.85 | 10.92 | 15,505,530 | -0.02(-0.14%) |
May 19, 2017 | 10.92 | 11.08 | 10.89 | 10.94 | 17,731,522 | +0.06(+0.57%) |
May 18, 2017 | 10.84 | 11.01 | 10.76 | 10.88 | 25,528,772 | +0.03(+0.29%) |
May 17, 2017 | 11.29 | 11.08 | 10.75 | 10.85 | 51,380,876 | -0.44(-3.92%) |
May 16, 2017 | 11.14 | 11.34 | 11.10 | 11.29 | 22,217,870 | +0.16(+1.39%) |
May 15, 2017 | 11.02 | 11.13 | 11.02 | 11.13 | 13,272,129 | +0.16(+1.49%) |
May 12, 2017 | 10.91 | 10.98 | 10.78 | 10.97 | 16,961,556 | -0.04(-0.35%) |
May 11, 2017 | 11.09 | 11.19 | 10.95 | 11.01 | 17,226,106 | -0.13(-1.18%) |
May 10, 2017 | 10.99 | 11.15 | 10.94 | 11.14 | 21,508,044 | +0.11(+0.99%) |
May 09, 2017 | 11.16 | 11.27 | 10.99 | 11.03 | 14,495,476 | -0.11(-0.98%) |
May 08, 2017 | 11.04 | 11.21 | 11.00 | 11.14 | 14,961,409 | +0.05(+0.49%) |
May 05, 2017 | 11.10 | 11.12 | 11.02 | 11.09 | 14,319,314 | +0.01(+0.07%) |
May 04, 2017 | 11.25 | 11.30 | 11.05 | 11.08 | 27,174,182 | +0.12(+1.06%) |
May 03, 2017 | 10.67 | 10.97 | 10.64 | 10.96 | 24,192,728 | +0.22(+2.02%) |
May 02, 2017 | 10.80 | 10.83 | 10.64 | 10.75 | 19,791,750 | -0.02(-0.22%) |
May 01, 2017 | 10.71 | 10.87 | 10.63 | 10.77 | 19,651,100 | +0.09(+0.87%) |
Apr 28, 2017 | 10.72 | 10.81 | 10.67 | 10.68 | 18,150,240 | -0.03(-0.29%) |
Apr 27, 2017 | 10.88 | 10.90 | 10.57 | 10.71 | 24,898,978 | -0.18(-1.64%) |
Apr 26, 2017 | 10.75 | 10.99 | 10.74 | 10.88 | 24,548,292 | +0.12(+1.15%) |
Apr 25, 2017 | 10.88 | 10.68 | 10.76 | 35,670,420 | +0.04(+0.36%) | |
Apr 24, 2017 | 10.79 | 10.91 | 10.66 | 10.72 | 34,430,172 | +0.26(+2.52%) |
Apr 21, 2017 | 10.55 | 10.64 | 10.38 | 10.46 | 23,841,920 | -0.13(-1.25%) |
Apr 20, 2017 | 10.49 | 10.61 | 10.42 | 10.59 | 31,716,908 | +0.22(+2.10%) |
Apr 19, 2017 | 10.46 | 10.53 | 10.31 | 10.37 | 37,553,644 | +0.02(+0.15%) |
Apr 18, 2017 | 10.56 | 10.71 | 10.09 | 10.36 | 51,227,584 | -0.50(-4.65%) |
Apr 17, 2017 | 10.65 | 10.92 | 10.54 | 10.86 | 23,867,410 | +0.24(+2.27%) |
Apr 13, 2017 | 10.78 | 10.93 | 10.61 | 10.62 | 21,778,540 | -0.22(-2.01%) |
Apr 12, 2017 | 10.99 | 11.06 | 10.76 | 10.84 | 23,878,552 | -0.16(-1.48%) |
Apr 11, 2017 | 10.95 | 11.03 | 10.83 | 11.00 | 22,968,232 | -0.04(-0.35%) |
Apr 10, 2017 | 11.19 | 11.28 | 11.01 | 11.04 | 14,856,194 | -0.17(-1.52%) |
Apr 07, 2017 | 11.17 | 11.29 | 11.09 | 11.21 | 18,022,700 | -0.07(-0.62%) |
Apr 06, 2017 | 11.14 | 11.34 | 11.02 | 11.28 | 18,243,174 | +0.12(+1.11%) |
Apr 05, 2017 | 11.54 | 11.58 | 11.14 | 11.16 | 24,916,780 | -0.15(-1.30%) |
Apr 04, 2017 | 11.23 | 11.33 | 11.18 | 11.30 | 12,886,055 | -0.02(-0.14%) |
Apr 03, 2017 | 11.30 | 11.36 | 11.09 | 11.32 | 21,774,666 | +0.04(+0.34%) |
Mar 31, 2017 | 11.33 | 11.41 | 11.24 | 11.28 | 16,630,975 | -0.12(-1.02%) |
Mar 30, 2017 | 11.11 | 11.47 | 11.09 | 11.40 | 16,881,222 | +0.29(+2.59%) |
Mar 29, 2017 | 11.19 | 11.22 | 11.03 | 11.11 | 13,867,978 | -0.07(-0.63%) |
Mar 28, 2017 | 10.92 | 11.26 | 10.90 | 11.18 | 18,981,470 | +0.25(+2.27%) |
Mar 27, 2017 | 10.75 | 10.98 | 10.57 | 10.93 | 23,924,980 | -0.12(-1.05%) |
Mar 24, 2017 | 11.12 | 11.16 | 10.87 | 11.05 | 19,145,226 | +0.00(+0.00%) |
Mar 23, 2017 | 10.96 | 11.29 | 10.92 | 11.05 | 23,391,278 | +0.04(+0.35%) |
Mar 22, 2017 | 10.88 | 11.11 | 10.66 | 11.01 | 30,490,848 | +0.06(+0.57%) |
Mar 21, 2017 | 11.62 | 11.66 | 10.87 | 10.95 | 34,899,780 | -0.61(-5.24%) |
Mar 20, 2017 | 11.63 | 11.72 | 11.52 | 11.55 | 19,926,934 | -0.13(-1.13%) |
Mar 17, 2017 | 11.68 | 11.73 | 11.49 | 11.68 | 44,556,624 | +0.00(+0.00%) |
Mar 16, 2017 | 11.73 | 11.83 | 11.64 | 11.68 | 23,282,144 | +0.04(+0.33%) |
Mar 15, 2017 | 11.79 | 11.92 | 11.59 | 11.65 | 33,837,540 | -0.07(-0.60%) |
Mar 14, 2017 | 11.66 | 11.72 | 11.45 | 11.72 | 14,924,081 | -0.02(-0.20%) |
Mar 13, 2017 | 11.79 | 11.82 | 11.64 | 11.74 | 11,220,006 | -0.01(-0.07%) |
Mar 10, 2017 | 11.88 | 11.90 | 11.56 | 11.75 | 17,764,540 | -0.05(-0.46%) |
Mar 09, 2017 | 11.84 | 12.00 | 11.75 | 11.80 | 15,379,458 | -0.01(-0.07%) |
Mar 08, 2017 | 12.00 | 12.08 | 11.79 | 11.81 | 20,579,318 | +0.02(+0.16%) |
Mar 07, 2017 | 11.77 | 11.88 | 11.69 | 11.79 | 14,942,886 | +0.02(+0.13%) |
Mar 06, 2017 | 11.77 | 11.82 | 11.64 | 11.77 | 17,515,844 | -0.10(-0.85%) |
Mar 03, 2017 | 11.87 | 11.98 | 11.84 | 11.87 | 22,609,846 | +0.03(+0.26%) |
Mar 02, 2017 | 12.38 | 12.39 | 11.84 | 11.84 | 24,971,050 | -0.46(-3.71%) |
Mar 01, 2017 | 12.07 | 12.38 | 12.06 | 12.30 | 27,929,338 | +0.49(+4.19%) |
Feb 28, 2017 | 11.79 | 11.83 | 11.69 | 11.80 | 17,263,396 | -0.03(-0.26%) |
Feb 27, 2017 | 11.77 | 11.87 | 11.73 | 11.84 | 12,860,635 | +0.08(+0.72%) |
Feb 24, 2017 | 11.72 | 11.82 | 11.65 | 11.75 | 19,811,280 | -0.11(-0.91%) |
Feb 23, 2017 | 11.86 | 11.89 | 11.65 | 11.86 | 19,648,334 | +0.02(+0.13%) |
Feb 22, 2017 | 11.82 | 11.95 | 11.80 | 11.84 | 17,672,792 | -0.08(-0.71%) |
Feb 21, 2017 | 11.98 | 12.04 | 11.85 | 11.93 | 15,338,472 | +0.04(+0.32%) |
Feb 17, 2017 | 11.89 | 11.89 | 11.89 | 0 | -0.16(-1.35%) | |
Feb 16, 2017 | 12.08 | 12.08 | 11.84 | 12.05 | 24,768,154 | +0.02(+0.19%) |
Feb 15, 2017 | 12.10 | 12.11 | 11.87 | 12.03 | 18,671,360 | +0.05(+0.45%) |
Feb 14, 2017 | 11.72 | 12.04 | 11.68 | 11.97 | 16,159,032 | +0.26(+2.24%) |
Feb 13, 2017 | 11.69 | 11.86 | 11.69 | 11.71 | 15,183,901 | +0.12(+1.07%) |
Feb 10, 2017 | 11.60 | 11.73 | 11.53 | 11.59 | 22,638,438 | +0.00(+0.00%) |
Feb 09, 2017 | 11.20 | 11.59 | 11.25 | 11.59 | 22,096,284 | +0.39(+3.45%) |
Feb 08, 2017 | 11.16 | 11.22 | 11.01 | 11.20 | 18,657,696 | -0.07(-0.62%) |
Feb 07, 2017 | 11.36 | 11.48 | 11.26 | 11.27 | 21,818,236 | -0.04(-0.34%) |
Feb 06, 2017 | 11.22 | 11.40 | 11.19 | 11.31 | 13,467,616 | +0.01(+0.07%) |
Feb 03, 2017 | 11.22 | 11.37 | 11.10 | 11.30 | 18,434,240 | +0.29(+2.60%) |
Feb 02, 2017 | 11.05 | 11.15 | 10.98 | 11.02 | 16,468,606 | -0.16(-1.45%) |
Feb 01, 2017 | 11.25 | 11.40 | 11.16 | 11.18 | 18,642,390 | +0.04(+0.35%) |
Jan 31, 2017 | 11.13 | 11.31 | 11.04 | 11.14 | 19,813,010 | -0.03(-0.28%) |
Jan 30, 2017 | 11.13 | 11.22 | 10.99 | 11.17 | 20,851,092 | -0.07(-0.62%) |
Jan 27, 2017 | 11.33 | 11.34 | 11.17 | 11.24 | 12,109,479 | -0.12(-1.09%) |
Jan 26, 2017 | 11.33 | 11.45 | 11.25 | 11.36 | 17,067,920 | +0.06(+0.55%) |
Jan 25, 2017 | 11.17 | 11.33 | 11.11 | 11.30 | 19,251,522 | +0.29(+2.67%) |
Jan 24, 2017 | 10.79 | 11.09 | 10.78 | 11.01 | 20,903,628 | +0.26(+2.37%) |
Jan 23, 2017 | 10.74 | 10.88 | 10.65 | 10.75 | 17,056,162 | -0.10(-0.93%) |
Jan 20, 2017 | 10.80 | 10.93 | 10.75 | 10.85 | 25,920,240 | +0.05(+0.43%) |
Jan 19, 2017 | 10.88 | 11.05 | 10.75 | 10.81 | 16,529,629 | -0.04(-0.36%) |
Jan 18, 2017 | 10.73 | 10.85 | 10.55 | 10.85 | 26,683,164 | +0.19(+1.81%) |
Jan 17, 2017 | 11.22 | 11.22 | 10.64 | 10.65 | 33,661,744 | -0.70(-6.13%) |
Jan 13, 2017 | 11.35 | 11.35 | 11.35 | 0 | +0.19(+1.73%) | |
Jan 12, 2017 | 11.17 | 11.19 | 10.95 | 11.16 | 20,298,432 | -0.07(-0.62%) |
Jan 11, 2017 | 11.13 | 11.22 | 11.04 | 11.22 | 19,896,932 | -0.03(-0.27%) |
Jan 10, 2017 | 11.18 | 11.34 | 11.07 | 11.26 | 20,416,596 | +0.15(+1.32%) |
Jan 09, 2017 | 11.09 | 11.18 | 10.99 | 11.11 | 12,340,642 | -0.09(-0.76%) |
Jan 06, 2017 | 11.25 | 11.31 | 11.13 | 11.19 | 10,599,965 | +0.04(+0.35%) |
Jan 05, 2017 | 11.24 | 11.35 | 10.99 | 11.16 | 16,448,017 | -0.15(-1.30%) |
Jan 04, 2017 | 11.23 | 11.36 | 11.19 | 11.30 | 12,624,541 | +0.15(+1.32%) |
Jan 03, 2017 | 11.26 | 11.38 | 11.00 | 11.16 | 20,609,868 | +0.05(+0.49%) |
Dec 30, 2016 | 11.10 | 11.10 | 11.10 | 0 | +0.15(+1.34%) | |
Dec 29, 2016 | 11.17 | 11.20 | 10.92 | 10.95 | 17,517,206 | -0.20(-1.80%) |
Dec 28, 2016 | 11.33 | 11.33 | 11.09 | 11.16 | 15,952,903 | -0.16(-1.43%) |
Dec 27, 2016 | 11.29 | 11.35 | 11.24 | 11.32 | 12,681,722 | +0.06(+0.55%) |
Dec 23, 2016 | 11.26 | 11.26 | 11.26 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.24 | 11.32 | 11.15 | 11.25 | 14,437,813 | +0.02(+0.14%) |
Dec 21, 2016 | 11.26 | 11.29 | 11.16 | 11.23 | 13,843,128 | -0.04(-0.34%) |
Dec 20, 2016 | 11.13 | 11.35 | 11.09 | 11.27 | 26,828,872 | +0.23(+2.10%) |
Dec 19, 2016 | 10.97 | 11.09 | 10.88 | 11.04 | 26,061,498 | +0.06(+0.56%) |
Dec 16, 2016 | 11.27 | 11.34 | 10.94 | 10.98 | 52,080,632 | -0.25(-2.20%) |
Dec 15, 2016 | 11.26 | 11.37 | 11.09 | 11.22 | 30,652,506 | +0.14(+1.25%) |
Dec 14, 2016 | 10.94 | 11.39 | 10.78 | 11.09 | 44,244,056 | +0.04(+0.35%) |
Dec 13, 2016 | 11.14 | 11.19 | 10.88 | 11.05 | 28,587,746 | -0.05(-0.49%) |
Dec 12, 2016 | 11.20 | 11.36 | 11.05 | 11.10 | 35,568,372 | -0.19(-1.64%) |
Dec 09, 2016 | 11.30 | 11.30 | 11.10 | 11.29 | 29,160,138 | +0.04(+0.34%) |
Dec 08, 2016 | 11.22 | 11.39 | 11.12 | 11.25 | 38,432,844 | +0.07(+0.62%) |
Dec 07, 2016 | 10.95 | 11.19 | 10.90 | 11.18 | 35,390,804 | +0.22(+2.01%) |
Dec 06, 2016 | 10.87 | 10.98 | 10.71 | 10.96 | 31,432,344 | +0.17(+1.57%) |
Dec 05, 2016 | 10.72 | 10.80 | 10.65 | 10.79 | 33,303,982 | +0.22(+2.04%) |
Dec 02, 2016 | 10.62 | 10.64 | 10.46 | 10.57 | 28,767,338 | -0.08(-0.72%) |
Dec 01, 2016 | 10.47 | 10.70 | 10.43 | 10.65 | 35,035,820 | +0.23(+2.22%) |
Nov 30, 2016 | 10.37 | 10.50 | 10.33 | 10.42 | 30,314,400 | +0.28(+2.73%) |
Nov 29, 2016 | 10.10 | 10.24 | 10.01 | 10.14 | 23,659,218 | +0.08(+0.76%) |
Nov 28, 2016 | 10.13 | 10.22 | 10.03 | 10.07 | 21,547,632 | -0.22(-2.10%) |
Nov 25, 2016 | 10.28 | 10.33 | 10.20 | 10.28 | 9,487,487 | +0.05(+0.45%) |
Nov 23, 2016 | 10.23 | 10.23 | 10.23 | 0 | +0.12(+1.14%) | |
Nov 22, 2016 | 10.17 | 10.20 | 9.989 | 10.12 | 40,159,076 | +0.03(+0.31%) |
Nov 21, 2016 | 10.28 | 10.30 | 10.09 | 10.09 | 33,273,398 | -0.12(-1.13%) |
Nov 18, 2016 | 10.13 | 10.26 | 10.08 | 10.20 | 53,463,404 | +0.07(+0.68%) |
Nov 17, 2016 | 9.873 | 10.18 | 9.850 | 10.13 | 77,329,344 | +0.22(+2.17%) |
Nov 16, 2016 | 10.17 | 10.27 | 9.904 | 9.919 | 68,117,872 | -0.49(-4.73%) |
Nov 15, 2016 | 10.10 | 10.42 | 9.889 | 10.41 | 50,334,164 | +0.20(+1.96%) |
Nov 14, 2016 | 9.904 | 10.31 | 9.896 | 10.21 | 64,548,628 | +0.63(+6.59%) |
Nov 11, 2016 | 9.319 | 9.596 | 9.235 | 9.581 | 39,466,568 | +0.21(+2.22%) |
Nov 10, 2016 | 9.142 | 9.542 | 9.134 | 9.373 | 50,952,068 | +0.49(+5.55%) |
Nov 09, 2016 | 8.511 | 8.954 | 8.457 | 8.881 | 34,838,356 | +0.50(+5.97%) |
Nov 08, 2016 | 8.373 | 8.423 | 8.234 | 8.380 | 22,716,418 | -0.05(-0.64%) |
Nov 07, 2016 | 8.280 | 8.442 | 8.265 | 8.434 | 26,628,550 | +0.34(+4.18%) |
Nov 04, 2016 | 8.057 | 8.219 | 7.946 | 8.096 | 22,773,824 | +0.05(+0.57%) |
Nov 03, 2016 | 8.149 | 8.240 | 8.026 | 8.049 | 27,467,572 | -0.04(-0.48%) |
Nov 02, 2016 | 8.296 | 8.303 | 8.073 | 8.088 | 34,282,508 | -0.25(-3.04%) |
Nov 01, 2016 | 8.311 | 8.373 | 8.211 | 8.342 | 30,123,180 | +0.10(+1.21%) |
Oct 31, 2016 | 8.242 | 8.319 | 8.196 | 8.242 | 18,942,742 | +0.05(+0.56%) |
Oct 28, 2016 | 8.357 | 8.373 | 8.149 | 8.196 | 22,444,306 | -0.15(-1.75%) |
Oct 27, 2016 | 8.326 | 8.430 | 8.288 | 8.342 | 22,166,194 | +0.07(+0.84%) |
Oct 26, 2016 | 8.111 | 8.311 | 8.111 | 8.273 | 21,916,346 | +0.10(+1.22%) |
Oct 25, 2016 | 8.142 | 8.234 | 8.123 | 8.173 | 16,575,949 | +0.01(+0.09%) |
Oct 24, 2016 | 8.250 | 8.303 | 8.165 | 8.165 | 15,597,418 | -0.02(-0.28%) |
Oct 21, 2016 | 8.096 | 8.234 | 8.065 | 8.188 | 18,102,252 | +0.02(+0.28%) |
Oct 20, 2016 | 8.111 | 8.303 | 8.088 | 8.165 | 32,890,772 | +0.05(+0.66%) |
Oct 19, 2016 | 7.949 | 8.165 | 7.888 | 8.111 | 42,791,220 | +0.22(+2.83%) |
Oct 18, 2016 | 7.695 | 7.896 | 7.595 | 7.888 | 46,197,376 | +0.18(+2.40%) |
Oct 17, 2016 | 7.780 | 7.793 | 7.672 | 7.703 | 24,649,446 | -0.03(-0.40%) |
Oct 14, 2016 | 7.742 | 7.865 | 7.688 | 7.734 | 19,613,940 | +0.08(+1.01%) |
Oct 13, 2016 | 7.772 | 7.788 | 7.530 | 7.657 | 22,206,452 | -0.22(-2.83%) |
Oct 12, 2016 | 7.896 | 7.976 | 7.865 | 7.880 | 23,827,552 | -0.02(-0.19%) |
Oct 11, 2016 | 7.934 | 8.025 | 7.838 | 7.896 | 20,347,674 | -0.08(-1.06%) |
Oct 10, 2016 | 8.019 | 8.057 | 7.957 | 7.980 | 12,300,619 | +0.03(+0.39%) |
Oct 07, 2016 | 7.957 | 7.988 | 7.834 | 7.949 | 19,668,658 | +0.01(+0.10%) |
Oct 06, 2016 | 7.934 | 8.026 | 7.896 | 7.942 | 18,767,828 | +0.01(+0.10%) |
Oct 05, 2016 | 7.788 | 7.988 | 7.788 | 7.934 | 19,758,404 | +0.18(+2.28%) |
Oct 04, 2016 | 7.657 | 7.834 | 7.642 | 7.757 | 25,876,604 | +0.12(+1.61%) |
Oct 03, 2016 | 7.557 | 7.649 | 7.526 | 7.634 | 18,698,688 | +0.04(+0.51%) |
Sep 30, 2016 | 7.495 | 7.649 | 7.434 | 7.595 | 20,109,008 | +0.15(+2.07%) |
Sep 29, 2016 | 7.534 | 7.695 | 7.418 | 7.441 | 22,691,198 | -0.12(-1.63%) |
Sep 28, 2016 | 7.518 | 7.565 | 7.411 | 7.565 | 16,711,120 | +0.09(+1.24%) |
Sep 27, 2016 | 7.311 | 7.488 | 7.272 | 7.472 | 20,674,588 | +0.12(+1.57%) |
Sep 26, 2016 | 7.457 | 7.472 | 7.334 | 7.357 | 22,175,594 | -0.17(-2.25%) |
Sep 23, 2016 | 7.472 | 7.603 | 7.465 | 7.526 | 17,339,986 | +0.01(+0.10%) |
Sep 22, 2016 | 7.495 | 7.534 | 7.449 | 7.518 | 16,595,911 | +0.07(+0.93%) |
Sep 21, 2016 | 7.465 | 7.538 | 7.399 | 7.449 | 27,544,382 | +0.02(+0.31%) |
Sep 20, 2016 | 7.518 | 7.518 | 7.380 | 7.426 | 11,022,939 | -0.01(-0.10%) |
Sep 19, 2016 | 7.403 | 7.534 | 7.403 | 7.434 | 17,172,734 | +0.08(+1.05%) |
Sep 16, 2016 | 7.357 | 7.411 | 7.299 | 7.357 | 30,611,604 | -0.05(-0.73%) |
Sep 15, 2016 | 7.257 | 7.434 | 7.211 | 7.411 | 21,650,176 | +0.08(+1.16%) |
Sep 14, 2016 | 7.372 | 7.403 | 7.280 | 7.326 | 28,802,788 | -0.07(-0.94%) |
Sep 13, 2016 | 7.557 | 7.557 | 7.303 | 7.395 | 42,497,692 | -0.24(-3.13%) |
Sep 12, 2016 | 7.549 | 7.665 | 7.457 | 7.634 | 29,047,226 | +0.07(+0.92%) |
Sep 09, 2016 | 7.634 | 7.719 | 7.565 | 7.565 | 26,586,442 | -0.08(-1.01%) |
Sep 08, 2016 | 7.672 | 7.757 | 7.595 | 7.642 | 22,419,756 | -0.02(-0.30%) |
Sep 07, 2016 | 7.542 | 7.680 | 7.534 | 7.665 | 32,877,194 | +0.10(+1.37%) |
Sep 06, 2016 | 7.614 | 7.645 | 7.515 | 7.561 | 33,457,744 | -0.03(-0.40%) |
Sep 02, 2016 | 7.568 | 7.591 | 7.591 | 7.591 | 19,084,970 | +0.06(+0.81%) |
Sep 01, 2016 | 7.637 | 7.664 | 7.454 | 7.530 | 19,977,602 | -0.09(-1.20%) |
Aug 31, 2016 | 7.622 | 7.645 | 7.492 | 7.622 | 18,784,324 | +0.00(+0.00%) |
Aug 30, 2016 | 7.538 | 7.633 | 7.530 | 7.622 | 17,397,082 | +0.08(+1.12%) |
Aug 29, 2016 | 7.500 | 7.622 | 7.492 | 7.538 | 15,753,920 | +0.05(+0.72%) |
Aug 26, 2016 | 7.400 | 7.545 | 7.377 | 7.484 | 23,923,308 | +0.11(+1.45%) |
Aug 25, 2016 | 7.362 | 7.446 | 7.362 | 7.377 | 20,809,724 | +0.02(+0.21%) |
Aug 24, 2016 | 7.400 | 7.454 | 7.354 | 7.362 | 18,371,406 | -0.03(-0.41%) |
Aug 23, 2016 | 7.408 | 7.446 | 7.393 | 7.393 | 14,632,393 | +0.01(+0.10%) |
Aug 22, 2016 | 7.362 | 7.431 | 7.331 | 7.385 | 19,384,154 | -0.02(-0.31%) |
Aug 19, 2016 | 7.354 | 7.408 | 7.293 | 7.408 | 14,476,080 | +0.05(+0.62%) |
Aug 18, 2016 | 7.301 | 7.362 | 7.278 | 7.362 | 16,254,315 | +0.06(+0.84%) |
Aug 17, 2016 | 7.286 | 7.324 | 7.251 | 7.301 | 21,877,162 | +0.01(+0.10%) |
Aug 16, 2016 | 7.263 | 7.354 | 7.224 | 7.293 | 22,875,540 | -0.02(-0.21%) |
Aug 15, 2016 | 7.102 | 7.324 | 7.094 | 7.308 | 24,424,532 | +0.25(+3.58%) |
Aug 12, 2016 | 7.041 | 7.056 | 6.987 | 7.056 | 13,059,986 | -0.05(-0.75%) |
Aug 11, 2016 | 7.079 | 7.140 | 7.049 | 7.110 | 15,260,079 | +0.03(+0.43%) |
Aug 10, 2016 | 7.163 | 7.179 | 7.064 | 7.079 | 23,752,778 | -0.08(-1.17%) |
Aug 09, 2016 | 7.186 | 7.232 | 7.148 | 7.163 | 13,736,367 | -0.02(-0.21%) |
Aug 08, 2016 | 7.186 | 7.232 | 7.156 | 7.179 | 14,866,391 | +0.00(+0.00%) |
Aug 05, 2016 | 7.049 | 7.224 | 7.033 | 7.179 | 21,854,736 | +0.27(+3.87%) |
Aug 04, 2016 | 6.926 | 6.964 | 6.899 | 6.911 | 15,761,271 | +0.00(+0.00%) |
Aug 03, 2016 | 6.812 | 6.964 | 6.789 | 6.911 | 23,574,616 | +0.11(+1.57%) |
Aug 02, 2016 | 6.888 | 6.911 | 6.743 | 6.804 | 26,487,436 | -0.09(-1.33%) |