Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.260 | 8.310 | 8.090 | 8.130 | 1,789,648 | -0.15(-1.81%) |
Jun 29, 2017 | 8.230 | 8.330 | 8.150 | 8.280 | 1,317,509 | +0.03(+0.36%) |
Jun 28, 2017 | 8.150 | 8.370 | 8.120 | 8.250 | 1,494,710 | +0.11(+1.35%) |
Jun 27, 2017 | 8.150 | 8.460 | 8.120 | 8.140 | 2,614,521 | -0.05(-0.61%) |
Jun 26, 2017 | 7.760 | 8.350 | 7.750 | 8.190 | 3,515,137 | +0.37(+4.73%) |
Jun 23, 2017 | 7.730 | 7.860 | 7.680 | 7.820 | 4,992,853 | +0.08(+1.03%) |
Jun 22, 2017 | 7.630 | 7.830 | 7.620 | 7.740 | 1,518,125 | +0.04(+0.52%) |
Jun 21, 2017 | 7.880 | 7.880 | 7.600 | 7.700 | 1,936,200 | -0.10(-1.28%) |
Jun 20, 2017 | 7.860 | 7.990 | 7.710 | 7.800 | 3,049,415 | -0.04(-0.51%) |
Jun 19, 2017 | 7.770 | 7.891 | 7.620 | 7.840 | 2,710,560 | +0.07(+0.90%) |
Jun 16, 2017 | 8.040 | 8.060 | 7.570 | 7.770 | 4,628,504 | -0.30(-3.72%) |
Jun 15, 2017 | 8.220 | 8.305 | 8.070 | 8.070 | 1,547,497 | -0.27(-3.24%) |
Jun 14, 2017 | 8.460 | 8.470 | 8.300 | 8.340 | 1,509,402 | -0.09(-1.07%) |
Jun 13, 2017 | 8.530 | 8.570 | 8.430 | 8.430 | 1,181,428 | -0.10(-1.17%) |
Jun 12, 2017 | 8.310 | 8.550 | 8.300 | 8.530 | 1,504,979 | +0.16(+1.91%) |
Jun 09, 2017 | 8.520 | 8.660 | 8.330 | 8.370 | 1,785,354 | -0.16(-1.88%) |
Jun 08, 2017 | 8.440 | 8.590 | 8.400 | 8.530 | 976,368 | +0.10(+1.19%) |
Jun 07, 2017 | 8.530 | 8.650 | 8.420 | 8.430 | 1,363,239 | -0.06(-0.71%) |
Jun 06, 2017 | 8.500 | 8.620 | 8.375 | 8.490 | 1,547,551 | -0.08(-0.93%) |
Jun 05, 2017 | 8.400 | 8.590 | 8.280 | 8.570 | 1,389,519 | +0.16(+1.90%) |
Jun 02, 2017 | 8.350 | 8.480 | 8.320 | 8.410 | 973,626 | -0.01(-0.12%) |
Jun 01, 2017 | 8.220 | 8.550 | 8.201 | 8.420 | 1,921,261 | +0.20(+2.43%) |
May 31, 2017 | 8.290 | 8.320 | 8.020 | 8.220 | 2,563,280 | -0.08(-0.96%) |
May 30, 2017 | 8.350 | 8.380 | 8.230 | 8.300 | 1,703,397 | -0.10(-1.19%) |
May 26, 2017 | 8.470 | 8.483 | 8.320 | 8.400 | 1,161,830 | -0.07(-0.83%) |
May 25, 2017 | 8.550 | 8.620 | 8.410 | 8.470 | 1,644,007 | -0.07(-0.82%) |
May 24, 2017 | 8.620 | 8.650 | 8.500 | 8.540 | 1,907,832 | -0.09(-1.04%) |
May 23, 2017 | 8.840 | 8.870 | 8.520 | 8.630 | 3,508,350 | -0.23(-2.60%) |
May 22, 2017 | 8.530 | 9.180 | 8.490 | 8.860 | 5,430,922 | +0.34(+3.99%) |
May 19, 2017 | 8.260 | 8.575 | 8.260 | 8.520 | 2,297,260 | +0.27(+3.27%) |
May 18, 2017 | 8.300 | 8.360 | 8.210 | 8.250 | 1,932,336 | -0.14(-1.67%) |
May 17, 2017 | 8.600 | 8.600 | 8.370 | 8.390 | 2,313,884 | -0.29(-3.34%) |
May 16, 2017 | 8.640 | 8.730 | 8.590 | 8.680 | 1,580,094 | +0.04(+0.46%) |
May 15, 2017 | 8.570 | 8.800 | 8.547 | 8.640 | 2,037,027 | +0.10(+1.17%) |
May 12, 2017 | 8.620 | 8.690 | 8.530 | 8.540 | 1,812,037 | -0.08(-0.93%) |
May 11, 2017 | 8.540 | 8.640 | 8.370 | 8.620 | 2,361,918 | +0.09(+1.06%) |
May 10, 2017 | 8.310 | 8.640 | 8.310 | 8.530 | 2,526,872 | +0.22(+2.65%) |
May 09, 2017 | 8.410 | 8.450 | 8.280 | 8.310 | 1,825,008 | -0.10(-1.19%) |
May 08, 2017 | 8.570 | 8.570 | 8.310 | 8.410 | 1,797,316 | -0.01(-0.12%) |
May 05, 2017 | 8.250 | 8.519 | 8.210 | 8.420 | 2,669,083 | +0.16(+1.94%) |
May 04, 2017 | 8.420 | 8.438 | 8.120 | 8.260 | 4,308,913 | -0.14(-1.67%) |
May 03, 2017 | 8.610 | 8.670 | 8.390 | 8.400 | 2,558,263 | -0.28(-3.23%) |
May 02, 2017 | 8.520 | 8.790 | 8.460 | 8.680 | 3,795,398 | +0.16(+1.88%) |
May 01, 2017 | 8.240 | 8.630 | 8.230 | 8.520 | 5,031,148 | +0.27(+3.27%) |
Apr 28, 2017 | 8.990 | 9.000 | 8.200 | 8.250 | 10,542,921 | -0.69(-7.72%) |
Apr 27, 2017 | 9.330 | 9.360 | 8.910 | 8.940 | 7,872,500 | -0.20(-2.19%) |
Apr 26, 2017 | 9.210 | 9.400 | 9.100 | 9.140 | 3,375,745 | -0.04(-0.44%) |
Apr 25, 2017 | 9.215 | 9.010 | 9.180 | 2,488,217 | +0.17(+1.89%) | |
Apr 24, 2017 | 8.930 | 9.085 | 8.710 | 9.010 | 2,719,445 | +0.14(+1.58%) |
Apr 21, 2017 | 8.990 | 9.010 | 8.830 | 8.870 | 1,943,751 | -0.10(-1.11%) |
Apr 20, 2017 | 8.930 | 9.080 | 8.920 | 8.970 | 2,371,365 | +0.09(+1.01%) |
Apr 19, 2017 | 8.740 | 8.980 | 8.720 | 8.880 | 2,078,573 | +0.13(+1.49%) |
Apr 18, 2017 | 8.660 | 8.780 | 8.610 | 8.750 | 1,384,784 | +0.00(+0.00%) |
Apr 17, 2017 | 8.630 | 8.750 | 8.560 | 8.750 | 1,215,660 | +0.12(+1.39%) |
Apr 13, 2017 | 8.600 | 8.800 | 8.570 | 8.630 | 1,284,464 | -0.06(-0.69%) |
Apr 12, 2017 | 9.010 | 9.050 | 8.650 | 8.690 | 2,580,757 | -0.26(-2.91%) |
Apr 11, 2017 | 8.750 | 9.310 | 8.730 | 8.950 | 6,494,126 | +0.26(+2.99%) |
Apr 10, 2017 | 8.550 | 8.740 | 8.520 | 8.690 | 1,583,363 | +0.14(+1.64%) |
Apr 07, 2017 | 8.460 | 8.750 | 8.460 | 8.550 | 1,870,382 | +0.04(+0.47%) |
Apr 06, 2017 | 8.380 | 8.660 | 8.340 | 8.510 | 2,841,304 | +0.08(+0.95%) |
Apr 05, 2017 | 8.450 | 8.640 | 8.380 | 8.430 | 1,981,302 | +0.00(+0.00%) |
Apr 04, 2017 | 8.540 | 8.620 | 8.380 | 8.430 | 1,880,117 | -0.18(-2.09%) |
Apr 03, 2017 | 8.680 | 8.750 | 8.570 | 8.610 | 1,922,954 | -0.09(-1.03%) |
Mar 31, 2017 | 8.600 | 8.760 | 8.580 | 8.700 | 1,975,879 | +0.04(+0.46%) |
Mar 30, 2017 | 8.760 | 8.800 | 8.520 | 8.660 | 1,968,605 | -0.07(-0.80%) |
Mar 29, 2017 | 8.570 | 8.850 | 8.570 | 8.730 | 2,997,432 | +0.16(+1.87%) |
Mar 28, 2017 | 8.440 | 8.580 | 8.340 | 8.570 | 2,080,644 | +0.14(+1.66%) |
Mar 27, 2017 | 8.300 | 8.630 | 8.220 | 8.430 | 2,915,407 | +0.13(+1.57%) |
Mar 24, 2017 | 8.430 | 8.430 | 8.260 | 8.300 | 1,620,213 | -0.06(-0.72%) |
Mar 23, 2017 | 8.300 | 8.471 | 8.300 | 8.360 | 1,610,185 | +0.03(+0.36%) |
Mar 22, 2017 | 8.340 | 8.380 | 8.160 | 8.330 | 2,059,255 | -0.07(-0.83%) |
Mar 21, 2017 | 8.660 | 8.700 | 8.270 | 8.400 | 3,511,976 | -0.26(-3.00%) |
Mar 20, 2017 | 8.530 | 8.730 | 8.400 | 8.660 | 3,893,582 | +0.09(+1.05%) |
Mar 17, 2017 | 8.510 | 8.580 | 8.260 | 8.570 | 6,284,038 | +0.06(+0.71%) |
Mar 16, 2017 | 8.220 | 8.640 | 8.050 | 8.510 | 20,002,574 | +1.16(+15.78%) |
Mar 15, 2017 | 7.240 | 7.370 | 7.145 | 7.350 | 3,837,359 | +0.11(+1.52%) |
Mar 14, 2017 | 7.540 | 7.570 | 7.160 | 7.240 | 5,481,725 | -0.33(-4.36%) |
Mar 13, 2017 | 7.970 | 7.980 | 7.525 | 7.570 | 5,351,977 | -0.40(-5.02%) |
Mar 10, 2017 | 8.000 | 8.115 | 7.960 | 7.970 | 2,464,886 | +0.01(+0.13%) |
Mar 09, 2017 | 7.940 | 8.065 | 7.940 | 7.960 | 2,551,458 | -0.02(-0.25%) |
Mar 08, 2017 | 7.950 | 8.120 | 7.950 | 7.980 | 2,680,564 | +0.05(+0.63%) |
Mar 07, 2017 | 8.160 | 8.340 | 7.910 | 7.930 | 3,695,775 | -0.21(-2.58%) |
Mar 06, 2017 | 8.560 | 8.725 | 7.950 | 8.140 | 9,918,702 | -0.70(-7.92%) |
Mar 03, 2017 | 9.150 | 9.230 | 8.770 | 8.840 | 3,859,453 | -0.43(-4.64%) |
Mar 02, 2017 | 9.320 | 9.560 | 9.260 | 9.270 | 1,798,048 | -0.15(-1.59%) |
Mar 01, 2017 | 9.360 | 9.465 | 9.290 | 9.420 | 2,592,234 | +0.02(+0.21%) |
Feb 28, 2017 | 9.550 | 9.600 | 9.380 | 9.400 | 1,910,049 | -0.26(-2.69%) |
Feb 27, 2017 | 9.320 | 9.740 | 9.320 | 9.660 | 2,900,168 | +0.23(+2.44%) |
Feb 24, 2017 | 9.510 | 9.570 | 9.320 | 9.430 | 2,983,547 | -0.14(-1.46%) |
Feb 23, 2017 | 9.600 | 9.750 | 9.510 | 9.570 | 2,116,320 | +0.06(+0.63%) |
Feb 22, 2017 | 9.400 | 9.600 | 9.350 | 9.510 | 1,748,812 | +0.05(+0.53%) |
Feb 21, 2017 | 9.310 | 9.590 | 9.270 | 9.460 | 2,929,237 | +0.21(+2.27%) |
Feb 17, 2017 | 9.250 | 9.250 | 9.250 | 0 | -0.08(-0.86%) | |
Feb 16, 2017 | 9.400 | 9.440 | 9.220 | 9.330 | 2,619,935 | -0.11(-1.17%) |
Feb 15, 2017 | 9.490 | 9.490 | 9.200 | 9.440 | 3,145,094 | +0.27(+2.94%) |
Feb 14, 2017 | 9.080 | 9.260 | 9.030 | 9.170 | 3,223,183 | +0.12(+1.33%) |
Feb 13, 2017 | 8.980 | 9.090 | 8.930 | 9.050 | 3,054,071 | +0.15(+1.69%) |
Feb 10, 2017 | 8.830 | 8.900 | 8.620 | 8.900 | 3,300,076 | +0.16(+1.83%) |
Feb 09, 2017 | 8.960 | 8.980 | 8.720 | 8.740 | 3,656,364 | -0.10(-1.13%) |
Feb 08, 2017 | 9.390 | 8.800 | 8.840 | 7,528,614 | -0.50(-5.35%) | |
Feb 07, 2017 | 9.510 | 9.650 | 9.330 | 9.340 | 4,697,598 | -0.17(-1.79%) |
Feb 06, 2017 | 9.550 | 9.800 | 9.500 | 9.510 | 4,908,559 | -0.07(-0.73%) |
Feb 03, 2017 | 9.680 | 9.850 | 9.400 | 9.580 | 15,208,856 | -1.39(-12.67%) |
Feb 02, 2017 | 10.75 | 11.10 | 10.59 | 10.97 | 8,370,462 | +0.40(+3.78%) |
Feb 01, 2017 | 10.77 | 10.95 | 10.50 | 10.57 | 4,346,913 | -0.18(-1.67%) |
Jan 31, 2017 | 10.70 | 10.75 | 10.37 | 10.75 | 5,411,340 | -0.05(-0.46%) |
Jan 30, 2017 | 9.980 | 10.88 | 9.850 | 10.80 | 6,634,990 | +0.73(+7.25%) |
Jan 27, 2017 | 10.02 | 10.15 | 9.950 | 10.07 | 1,759,226 | +0.04(+0.40%) |
Jan 26, 2017 | 10.03 | 10.19 | 9.960 | 10.03 | 2,609,834 | +0.03(+0.30%) |
Jan 25, 2017 | 10.16 | 10.26 | 9.830 | 10.00 | 3,796,945 | -0.13(-1.28%) |
Jan 24, 2017 | 9.870 | 10.44 | 9.810 | 10.13 | 10,512,922 | +0.73(+7.77%) |
Jan 23, 2017 | 9.420 | 9.470 | 9.200 | 9.400 | 3,264,035 | -0.11(-1.16%) |
Jan 20, 2017 | 9.200 | 9.550 | 9.190 | 9.510 | 4,287,323 | +0.34(+3.71%) |
Jan 19, 2017 | 9.170 | 9.340 | 9.120 | 9.170 | 2,147,278 | -0.05(-0.54%) |
Jan 18, 2017 | 9.410 | 9.470 | 9.120 | 9.220 | 2,310,384 | -0.20(-2.12%) |
Jan 17, 2017 | 9.290 | 9.540 | 9.200 | 9.420 | 2,977,707 | +0.15(+1.62%) |
Jan 13, 2017 | 9.270 | 9.270 | 9.270 | 0 | +0.12(+1.31%) | |
Jan 12, 2017 | 9.100 | 9.250 | 9.040 | 9.150 | 1,958,091 | +0.03(+0.33%) |
Jan 11, 2017 | 9.050 | 9.210 | 9.020 | 9.120 | 2,494,358 | +0.10(+1.11%) |
Jan 10, 2017 | 9.050 | 9.150 | 8.980 | 9.020 | 3,039,480 | -0.04(-0.44%) |
Jan 09, 2017 | 9.100 | 9.250 | 9.000 | 9.060 | 2,625,686 | -0.01(-0.11%) |
Jan 06, 2017 | 9.140 | 9.250 | 8.995 | 9.070 | 4,864,609 | -0.28(-2.99%) |
Jan 05, 2017 | 9.120 | 9.550 | 9.060 | 9.350 | 5,776,469 | +0.33(+3.66%) |
Jan 04, 2017 | 8.810 | 9.120 | 8.780 | 9.020 | 3,633,895 | +0.25(+2.85%) |
Jan 03, 2017 | 8.820 | 8.970 | 8.670 | 8.770 | 3,287,612 | +0.06(+0.69%) |
Dec 30, 2016 | 8.710 | 8.710 | 8.710 | 0 | -0.13(-1.47%) | |
Dec 29, 2016 | 8.900 | 8.970 | 8.710 | 8.840 | 3,441,627 | -0.11(-1.23%) |
Dec 28, 2016 | 9.020 | 9.190 | 8.850 | 8.950 | 3,239,152 | -0.14(-1.54%) |
Dec 27, 2016 | 9.120 | 9.280 | 9.020 | 9.090 | 3,009,381 | -0.10(-1.09%) |
Dec 23, 2016 | 9.190 | 9.190 | 9.190 | 0 | +0.18(+2.00%) | |
Dec 22, 2016 | 8.810 | 9.600 | 8.750 | 9.010 | 7,660,336 | +0.11(+1.24%) |
Dec 21, 2016 | 8.840 | 8.950 | 8.800 | 8.900 | 1,693,144 | +0.00(+0.00%) |
Dec 20, 2016 | 8.920 | 9.120 | 8.870 | 8.900 | 2,450,604 | -0.02(-0.22%) |
Dec 19, 2016 | 9.050 | 9.180 | 8.800 | 8.920 | 3,342,146 | -0.09(-1.00%) |
Dec 16, 2016 | 8.750 | 9.600 | 8.690 | 9.010 | 6,698,766 | +0.32(+3.68%) |
Dec 15, 2016 | 8.710 | 8.750 | 8.540 | 8.690 | 3,552,385 | -0.09(-1.03%) |
Dec 14, 2016 | 8.850 | 8.960 | 8.750 | 8.780 | 2,406,583 | -0.04(-0.45%) |
Dec 13, 2016 | 9.020 | 9.020 | 8.800 | 8.820 | 3,499,262 | +0.01(+0.11%) |
Dec 12, 2016 | 9.350 | 9.350 | 8.750 | 8.810 | 4,891,667 | -0.42(-4.55%) |
Dec 09, 2016 | 9.170 | 9.420 | 9.150 | 9.230 | 3,808,094 | +0.03(+0.33%) |
Dec 08, 2016 | 9.340 | 9.390 | 9.010 | 9.200 | 4,798,364 | -0.17(-1.81%) |
Dec 07, 2016 | 9.750 | 9.790 | 9.340 | 9.370 | 5,004,157 | -0.38(-3.90%) |
Dec 06, 2016 | 9.640 | 9.790 | 9.610 | 9.750 | 2,334,370 | +0.09(+0.93%) |
Dec 05, 2016 | 9.720 | 9.881 | 9.650 | 9.660 | 4,108,380 | -0.04(-0.41%) |
Dec 02, 2016 | 10.02 | 10.02 | 9.590 | 9.700 | 3,398,923 | -0.12(-1.22%) |
Dec 01, 2016 | 10.08 | 10.24 | 9.700 | 9.820 | 4,784,457 | -0.16(-1.60%) |
Nov 30, 2016 | 10.08 | 10.40 | 9.980 | 9.980 | 6,191,017 | +0.15(+1.53%) |
Nov 29, 2016 | 9.800 | 10.07 | 9.730 | 9.830 | 2,945,800 | +0.02(+0.20%) |
Nov 28, 2016 | 9.750 | 9.920 | 9.720 | 9.810 | 2,596,826 | -0.08(-0.81%) |
Nov 25, 2016 | 9.900 | 10.08 | 9.840 | 9.890 | 1,793,302 | +0.01(+0.10%) |
Nov 23, 2016 | 9.880 | 9.880 | 9.880 | 0 | +0.09(+0.92%) | |
Nov 22, 2016 | 9.930 | 10.00 | 9.550 | 9.790 | 5,535,750 | -0.12(-1.21%) |
Nov 21, 2016 | 9.950 | 10.23 | 9.850 | 9.910 | 4,815,583 | -0.11(-1.10%) |
Nov 18, 2016 | 10.01 | 10.07 | 9.870 | 10.02 | 3,437,002 | +0.04(+0.40%) |
Nov 17, 2016 | 9.890 | 10.09 | 9.770 | 9.980 | 4,195,007 | +0.08(+0.81%) |
Nov 16, 2016 | 10.08 | 10.14 | 9.860 | 9.900 | 4,742,480 | -0.24(-2.37%) |
Nov 15, 2016 | 10.35 | 10.40 | 10.01 | 10.14 | 4,563,921 | -0.21(-2.03%) |
Nov 14, 2016 | 10.25 | 10.50 | 10.20 | 10.35 | 3,178,641 | +0.07(+0.68%) |
Nov 11, 2016 | 10.17 | 10.36 | 9.950 | 10.28 | 3,710,371 | +0.07(+0.69%) |
Nov 10, 2016 | 10.37 | 10.67 | 10.20 | 10.21 | 3,586,989 | -0.20(-1.92%) |
Nov 09, 2016 | 9.820 | 10.42 | 9.750 | 10.41 | 7,585,048 | -0.45(-4.14%) |
Nov 08, 2016 | 10.64 | 11.16 | 10.44 | 10.86 | 5,644,700 | +0.22(+2.07%) |
Nov 07, 2016 | 11.30 | 11.35 | 10.29 | 10.64 | 10,583,756 | -0.52(-4.66%) |
Nov 04, 2016 | 10.00 | 12.47 | 9.900 | 11.16 | 29,462,188 | -0.78(-6.53%) |
Nov 03, 2016 | 12.55 | 12.60 | 11.82 | 11.94 | 9,056,414 | -0.90(-7.01%) |
Nov 02, 2016 | 12.32 | 13.06 | 12.32 | 12.84 | 5,860,917 | +0.36(+2.88%) |
Nov 01, 2016 | 12.72 | 13.00 | 12.25 | 12.48 | 5,520,279 | -0.30(-2.35%) |
Oct 31, 2016 | 13.54 | 13.60 | 12.72 | 12.78 | 7,428,977 | -0.82(-6.03%) |
Oct 28, 2016 | 13.75 | 14.04 | 13.56 | 13.60 | 2,929,183 | -0.13(-0.95%) |
Oct 27, 2016 | 13.96 | 14.34 | 13.70 | 13.73 | 3,747,896 | -0.40(-2.83%) |
Oct 26, 2016 | 13.84 | 14.30 | 13.80 | 14.13 | 3,631,660 | +0.25(+1.80%) |
Oct 25, 2016 | 13.91 | 14.11 | 13.66 | 13.88 | 3,963,014 | +0.00(+0.00%) |
Oct 24, 2016 | 14.65 | 14.75 | 13.80 | 13.88 | 9,193,172 | -1.05(-7.03%) |
Oct 21, 2016 | 14.59 | 15.12 | 14.52 | 14.93 | 4,051,459 | +0.18(+1.22%) |
Oct 20, 2016 | 14.66 | 15.03 | 14.55 | 14.75 | 4,946,281 | +0.05(+0.34%) |
Oct 19, 2016 | 14.75 | 14.87 | 14.55 | 14.70 | 5,014,392 | +0.29(+2.01%) |
Oct 18, 2016 | 14.25 | 14.58 | 14.11 | 14.41 | 6,690,233 | +0.34(+2.42%) |
Oct 17, 2016 | 14.05 | 14.29 | 13.59 | 14.07 | 7,755,784 | +0.47(+3.46%) |
Oct 14, 2016 | 14.20 | 14.20 | 13.50 | 13.60 | 6,852,149 | -0.24(-1.73%) |
Oct 13, 2016 | 13.76 | 14.38 | 13.60 | 13.84 | 10,579,495 | -0.46(-3.22%) |
Oct 12, 2016 | 14.95 | 14.95 | 14.18 | 14.30 | 7,238,790 | -0.72(-4.79%) |
Oct 11, 2016 | 15.55 | 15.68 | 14.85 | 15.02 | 7,882,030 | -0.64(-4.09%) |
Oct 10, 2016 | 16.43 | 16.50 | 15.65 | 15.66 | 7,150,499 | -0.68(-4.16%) |
Oct 07, 2016 | 16.66 | 16.77 | 16.06 | 16.34 | 5,574,972 | -0.45(-2.68%) |
Oct 06, 2016 | 17.06 | 17.13 | 16.61 | 16.79 | 5,925,074 | -0.34(-1.98%) |
Oct 05, 2016 | 16.90 | 17.68 | 16.90 | 17.13 | 9,227,589 | +0.24(+1.42%) |
Oct 04, 2016 | 16.83 | 17.62 | 16.60 | 16.89 | 11,127,923 | +0.15(+0.90%) |
Oct 03, 2016 | 16.87 | 16.98 | 16.34 | 16.74 | 7,271,972 | +0.06(+0.36%) |
Sep 30, 2016 | 16.80 | 17.00 | 16.60 | 16.68 | 5,495,214 | +0.08(+0.48%) |
Sep 29, 2016 | 16.86 | 16.91 | 16.40 | 16.60 | 6,537,120 | -0.39(-2.30%) |
Sep 28, 2016 | 16.57 | 17.20 | 16.47 | 16.99 | 7,928,023 | +0.20(+1.19%) |
Sep 27, 2016 | 16.72 | 17.35 | 15.85 | 16.79 | 14,290,967 | -0.13(-0.77%) |
Sep 26, 2016 | 16.82 | 17.18 | 16.51 | 16.92 | 8,879,719 | -0.23(-1.34%) |
Sep 23, 2016 | 16.12 | 17.41 | 16.10 | 17.15 | 20,180,988 | +1.10(+6.85%) |
Sep 22, 2016 | 15.30 | 16.42 | 15.13 | 16.05 | 18,572,870 | +1.08(+7.21%) |
Sep 21, 2016 | 14.62 | 15.04 | 14.30 | 14.97 | 10,492,044 | +0.71(+4.98%) |
Sep 20, 2016 | 15.69 | 15.70 | 13.89 | 14.26 | 22,465,524 | -1.05(-6.86%) |
Sep 19, 2016 | 15.60 | 16.44 | 15.00 | 15.31 | 35,116,680 | +0.35(+2.34%) |
Sep 16, 2016 | 14.66 | 15.07 | 14.51 | 14.96 | 17,463,524 | +0.80(+5.65%) |
Sep 15, 2016 | 13.21 | 14.23 | 13.13 | 14.16 | 8,133,396 | +1.09(+8.34%) |
Sep 14, 2016 | 12.81 | 13.25 | 12.81 | 13.07 | 5,111,613 | +0.27(+2.11%) |
Sep 13, 2016 | 13.13 | 13.17 | 12.62 | 12.80 | 5,320,396 | -0.40(-3.03%) |
Sep 12, 2016 | 12.61 | 13.53 | 12.58 | 13.20 | 6,565,565 | +0.35(+2.72%) |
Sep 09, 2016 | 13.48 | 13.55 | 12.83 | 12.85 | 7,071,689 | -0.73(-5.38%) |
Sep 08, 2016 | 14.12 | 14.12 | 13.38 | 13.58 | 6,152,524 | -0.30(-2.16%) |
Sep 07, 2016 | 14.44 | 14.66 | 13.66 | 13.88 | 7,382,809 | -0.69(-4.74%) |
Sep 06, 2016 | 14.22 | 14.66 | 14.10 | 14.57 | 4,835,910 | +0.44(+3.11%) |
Sep 02, 2016 | 14.57 | 14.13 | 14.13 | 14.13 | 5,775,200 | -0.40(-2.75%) |
Sep 01, 2016 | 14.94 | 14.95 | 14.17 | 14.53 | 5,563,344 | -0.12(-0.82%) |
Aug 31, 2016 | 14.94 | 15.05 | 14.56 | 14.65 | 3,841,975 | -0.21(-1.41%) |
Aug 30, 2016 | 15.00 | 15.32 | 14.75 | 14.86 | 4,725,232 | -0.01(-0.07%) |
Aug 29, 2016 | 14.75 | 15.20 | 14.66 | 14.87 | 3,642,880 | +0.15(+1.02%) |
Aug 26, 2016 | 14.90 | 15.18 | 14.51 | 14.72 | 4,452,581 | -0.17(-1.14%) |
Aug 25, 2016 | 14.96 | 15.11 | 14.65 | 14.89 | 4,047,070 | -0.11(-0.73%) |
Aug 24, 2016 | 15.79 | 15.80 | 14.91 | 15.00 | 6,492,300 | -0.51(-3.29%) |
Aug 23, 2016 | 15.61 | 15.99 | 15.47 | 15.51 | 8,023,524 | +0.31(+2.04%) |
Aug 22, 2016 | 14.98 | 15.90 | 14.90 | 15.20 | 6,707,101 | +0.08(+0.53%) |
Aug 19, 2016 | 15.01 | 15.21 | 14.60 | 15.12 | 6,261,020 | +0.00(+0.00%) |
Aug 18, 2016 | 15.43 | 15.49 | 14.90 | 15.12 | 5,691,820 | -0.29(-1.88%) |
Aug 17, 2016 | 15.51 | 15.62 | 15.19 | 15.41 | 5,290,128 | +0.02(+0.13%) |
Aug 16, 2016 | 15.70 | 16.00 | 15.25 | 15.39 | 8,863,165 | -0.22(-1.41%) |
Aug 15, 2016 | 14.30 | 16.25 | 14.30 | 15.61 | 17,262,096 | +1.31(+9.16%) |
Aug 12, 2016 | 14.03 | 14.33 | 13.83 | 14.30 | 4,978,086 | +0.33(+2.36%) |
Aug 11, 2016 | 14.35 | 14.36 | 13.96 | 13.97 | 5,202,483 | -0.17(-1.20%) |
Aug 10, 2016 | 14.67 | 14.68 | 13.94 | 14.14 | 6,787,320 | -0.40(-2.75%) |
Aug 09, 2016 | 14.68 | 14.87 | 14.39 | 14.54 | 7,259,391 | +0.25(+1.75%) |
Aug 08, 2016 | 14.00 | 14.80 | 13.96 | 14.29 | 10,102,832 | +0.52(+3.78%) |
Aug 05, 2016 | 13.59 | 14.14 | 13.59 | 13.77 | 7,028,163 | +0.24(+1.77%) |
Aug 04, 2016 | 13.50 | 13.83 | 13.19 | 13.53 | 7,026,942 | +0.23(+1.73%) |
Aug 03, 2016 | 12.73 | 13.50 | 12.61 | 13.30 | 7,595,365 | +0.75(+5.98%) |
Aug 02, 2016 | 12.90 | 13.32 | 12.53 | 12.55 | 6,741,719 | -0.39(-3.01%) |
Aug 01, 2016 | 12.58 | 13.30 | 12.47 | 12.94 | 7,625,139 | +0.30(+2.37%) |
Jul 29, 2016 | 12.88 | 12.89 | 12.23 | 12.64 | 11,416,580 | -0.38(-2.92%) |
Jul 28, 2016 | 12.15 | 13.28 | 11.75 | 13.02 | 24,133,988 | +1.45(+12.53%) |
Jul 27, 2016 | 11.47 | 11.83 | 11.42 | 11.57 | 10,628,530 | +0.25(+2.21%) |
Jul 26, 2016 | 11.41 | 11.54 | 11.25 | 11.32 | 4,090,594 | -0.09(-0.79%) |
Jul 25, 2016 | 11.11 | 11.50 | 11.06 | 11.41 | 4,930,574 | +0.33(+2.98%) |
Jul 22, 2016 | 11.32 | 11.52 | 11.06 | 11.08 | 4,989,930 | -0.15(-1.34%) |
Jul 21, 2016 | 11.09 | 11.49 | 11.03 | 11.23 | 7,205,353 | +0.33(+3.03%) |
Jul 20, 2016 | 11.09 | 11.13 | 10.88 | 10.90 | 6,038,936 | -0.11(-1.00%) |
Jul 19, 2016 | 11.98 | 11.98 | 10.98 | 11.01 | 9,465,704 | -0.84(-7.09%) |
Jul 18, 2016 | 11.95 | 12.00 | 11.65 | 11.85 | 4,382,365 | -0.05(-0.42%) |
Jul 15, 2016 | 12.31 | 12.47 | 11.85 | 11.90 | 5,174,826 | -0.38(-3.09%) |
Jul 14, 2016 | 12.60 | 12.72 | 12.24 | 12.28 | 5,355,636 | -0.15(-1.21%) |
Jul 13, 2016 | 12.80 | 13.40 | 12.14 | 12.43 | 9,434,889 | -0.03(-0.24%) |
Jul 12, 2016 | 12.53 | 12.65 | 12.19 | 12.46 | 7,078,529 | +0.03(+0.24%) |
Jul 11, 2016 | 11.11 | 12.49 | 11.10 | 12.43 | 13,476,829 | +1.46(+13.31%) |
Jul 08, 2016 | 10.96 | 11.22 | 10.77 | 10.97 | 4,454,255 | +0.20(+1.86%) |
Jul 07, 2016 | 10.55 | 11.13 | 10.52 | 10.77 | 5,766,144 | +0.12(+1.13%) |
Jul 05, 2016 | 10.92 | 10.96 | 10.60 | 10.65 | 3,078,206 | -0.40(-3.62%) |