Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.643 | 4.699 | 4.538 | 4.545 | 3,049,996 | -0.10(-2.25%) |
Apr 27, 2017 | 4.604 | 4.663 | 4.486 | 4.650 | 3,513,538 | +0.05(+1.14%) |
Apr 26, 2017 | 4.473 | 4.682 | 4.473 | 4.597 | 8,016,318 | +0.10(+2.18%) |
Apr 25, 2017 | 4.427 | 4.532 | 4.414 | 4.499 | 2,111,410 | +0.09(+1.93%) |
Apr 24, 2017 | 4.434 | 4.486 | 4.329 | 4.414 | 1,560,537 | +0.05(+1.05%) |
Apr 21, 2017 | 4.486 | 4.486 | 4.322 | 4.368 | 2,478,344 | -0.04(-0.89%) |
Apr 20, 2017 | 4.460 | 4.525 | 4.381 | 4.407 | 3,045,233 | -0.03(-0.74%) |
Apr 19, 2017 | 4.473 | 4.581 | 4.427 | 4.440 | 3,473,563 | -0.03(-0.73%) |
Apr 18, 2017 | 4.361 | 4.486 | 4.309 | 4.473 | 3,532,485 | +0.10(+2.25%) |
Apr 17, 2017 | 4.270 | 4.394 | 4.231 | 4.375 | 2,298,993 | +0.10(+2.45%) |
Apr 13, 2017 | 4.375 | 4.470 | 4.237 | 4.270 | 3,341,572 | -0.14(-3.12%) |
Apr 12, 2017 | 4.355 | 4.447 | 4.283 | 4.407 | 3,529,975 | +0.02(+0.45%) |
Apr 11, 2017 | 4.597 | 4.617 | 4.280 | 4.388 | 7,692,201 | -0.23(-4.96%) |
Apr 10, 2017 | 4.001 | 4.650 | 4.001 | 4.617 | 8,340,982 | +0.58(+14.26%) |
Apr 07, 2017 | 4.086 | 4.132 | 3.995 | 4.041 | 4,275,823 | -0.03(-0.80%) |
Apr 06, 2017 | 3.995 | 4.126 | 3.955 | 4.073 | 3,680,790 | +0.03(+0.65%) |
Apr 05, 2017 | 4.093 | 4.158 | 3.985 | 4.047 | 6,032,280 | +0.01(+0.16%) |
Apr 04, 2017 | 3.942 | 4.152 | 3.897 | 4.041 | 6,020,599 | +0.09(+2.15%) |
Apr 03, 2017 | 3.995 | 4.027 | 3.929 | 3.955 | 3,299,190 | -0.04(-0.98%) |
Mar 31, 2017 | 3.969 | 4.106 | 3.969 | 3.995 | 3,312,446 | +0.01(+0.16%) |
Mar 30, 2017 | 4.027 | 4.060 | 3.916 | 3.988 | 3,724,724 | -0.03(-0.65%) |
Mar 29, 2017 | 4.001 | 4.106 | 3.995 | 4.014 | 3,262,702 | +0.01(+0.33%) |
Mar 28, 2017 | 4.014 | 4.080 | 3.962 | 4.001 | 3,959,985 | -0.02(-0.49%) |
Mar 27, 2017 | 3.962 | 4.027 | 3.864 | 4.021 | 3,958,333 | +0.05(+1.15%) |
Mar 24, 2017 | 4.086 | 4.119 | 3.936 | 3.975 | 5,632,614 | -0.10(-2.41%) |
Mar 23, 2017 | 4.073 | 4.178 | 4.008 | 4.073 | 5,270,193 | +0.02(+0.48%) |
Mar 22, 2017 | 4.060 | 4.073 | 3.824 | 4.054 | 9,214,477 | +0.00(+0.00%) |
Mar 21, 2017 | 4.283 | 4.381 | 4.054 | 4.054 | 8,838,383 | -0.24(-5.64%) |
Mar 20, 2017 | 4.565 | 4.578 | 4.257 | 4.296 | 9,458,359 | -0.28(-6.02%) |
Mar 17, 2017 | 4.774 | 4.807 | 4.571 | 4.571 | 5,449,420 | -0.20(-4.12%) |
Mar 16, 2017 | 4.689 | 4.892 | 4.689 | 4.768 | 4,279,463 | +0.11(+2.39%) |
Mar 15, 2017 | 4.512 | 4.709 | 4.486 | 4.656 | 4,862,885 | +0.09(+1.86%) |
Mar 14, 2017 | 4.689 | 4.689 | 4.460 | 4.571 | 5,268,716 | -0.08(-1.69%) |
Mar 13, 2017 | 4.637 | 4.748 | 4.574 | 4.650 | 3,651,730 | +0.01(+0.28%) |
Mar 10, 2017 | 4.768 | 4.840 | 4.565 | 4.637 | 5,288,216 | -0.10(-2.07%) |
Mar 09, 2017 | 4.912 | 4.957 | 4.643 | 4.735 | 4,494,521 | -0.22(-4.37%) |
Mar 08, 2017 | 4.938 | 5.095 | 4.925 | 4.951 | 2,677,364 | -0.03(-0.53%) |
Mar 07, 2017 | 5.088 | 5.153 | 4.971 | 4.977 | 4,414,044 | -0.11(-2.19%) |
Mar 06, 2017 | 5.272 | 5.324 | 5.013 | 5.088 | 3,304,786 | -0.24(-4.43%) |
Mar 03, 2017 | 5.553 | 5.562 | 5.213 | 5.324 | 5,327,848 | -0.26(-4.58%) |
Mar 02, 2017 | 5.462 | 5.789 | 5.435 | 5.580 | 3,806,965 | +0.08(+1.43%) |
Mar 01, 2017 | 5.802 | 6.005 | 5.350 | 5.501 | 5,753,453 | -0.24(-4.11%) |
Feb 28, 2017 | 5.763 | 5.887 | 5.612 | 5.737 | 4,772,197 | -0.14(-2.45%) |
Feb 27, 2017 | 5.828 | 5.989 | 5.724 | 5.881 | 3,784,428 | +0.06(+1.01%) |
Feb 24, 2017 | 5.783 | 6.018 | 5.717 | 5.822 | 6,835,922 | -0.07(-1.11%) |
Feb 23, 2017 | 5.560 | 6.018 | 5.481 | 5.887 | 9,284,169 | +0.35(+6.26%) |
Feb 22, 2017 | 5.573 | 5.671 | 5.278 | 5.540 | 9,039,186 | -0.08(-1.40%) |
Feb 21, 2017 | 5.265 | 5.796 | 5.167 | 5.619 | 13,835,582 | +0.45(+8.75%) |
Feb 17, 2017 | 5.167 | 5.167 | 5.167 | 0 | +0.74(+16.72%) | |
Feb 16, 2017 | 4.610 | 4.759 | 4.276 | 4.427 | 12,484,199 | -0.32(-6.76%) |
Feb 15, 2017 | 4.728 | 4.761 | 4.650 | 4.748 | 3,622,799 | +0.02(+0.42%) |
Feb 14, 2017 | 4.663 | 4.754 | 4.591 | 4.728 | 2,750,728 | +0.05(+1.12%) |
Feb 13, 2017 | 4.702 | 4.754 | 4.604 | 4.676 | 3,203,279 | -0.01(-0.28%) |
Feb 10, 2017 | 4.578 | 4.709 | 4.512 | 4.689 | 3,536,967 | +0.12(+2.73%) |
Feb 09, 2017 | 4.545 | 4.623 | 4.499 | 4.565 | 2,064,789 | -0.01(-0.14%) |
Feb 08, 2017 | 4.584 | 4.620 | 4.512 | 4.571 | 1,994,504 | -0.02(-0.43%) |
Feb 07, 2017 | 4.597 | 4.604 | 4.479 | 4.591 | 2,945,262 | +0.01(+0.29%) |
Feb 06, 2017 | 4.558 | 4.597 | 4.479 | 4.578 | 2,832,009 | -0.01(-0.14%) |
Feb 03, 2017 | 4.486 | 4.656 | 4.453 | 4.584 | 3,218,065 | +0.09(+2.04%) |
Feb 02, 2017 | 4.388 | 4.519 | 4.344 | 4.492 | 3,046,365 | +0.09(+2.08%) |
Feb 01, 2017 | 4.375 | 4.453 | 4.231 | 4.401 | 3,327,617 | +0.05(+1.20%) |
Jan 31, 2017 | 4.191 | 4.355 | 4.113 | 4.348 | 4,050,482 | +0.14(+3.43%) |
Jan 30, 2017 | 4.257 | 4.289 | 4.054 | 4.204 | 4,942,227 | -0.10(-2.28%) |
Jan 27, 2017 | 4.486 | 4.532 | 4.257 | 4.303 | 5,025,554 | -0.19(-4.23%) |
Jan 26, 2017 | 4.519 | 4.584 | 4.479 | 4.492 | 2,869,524 | -0.04(-0.87%) |
Jan 25, 2017 | 4.420 | 4.571 | 4.420 | 4.532 | 3,982,150 | +0.14(+3.13%) |
Jan 24, 2017 | 4.558 | 4.565 | 4.384 | 4.394 | 3,528,510 | -0.09(-2.04%) |
Jan 23, 2017 | 4.565 | 4.571 | 4.384 | 4.486 | 2,976,291 | -0.09(-2.00%) |
Jan 20, 2017 | 4.506 | 4.617 | 4.506 | 4.578 | 2,578,605 | +0.08(+1.75%) |
Jan 19, 2017 | 4.591 | 4.715 | 4.460 | 4.499 | 4,453,875 | -0.11(-2.41%) |
Jan 18, 2017 | 4.768 | 4.800 | 4.561 | 4.610 | 5,053,876 | -0.16(-3.30%) |
Jan 17, 2017 | 4.879 | 4.971 | 4.728 | 4.768 | 3,265,428 | -0.11(-2.28%) |
Jan 13, 2017 | 4.879 | 4.879 | 4.879 | 0 | +0.09(+1.92%) | |
Jan 12, 2017 | 4.925 | 5.025 | 4.689 | 4.787 | 4,387,404 | -0.18(-3.69%) |
Jan 11, 2017 | 4.813 | 5.115 | 4.741 | 4.971 | 8,817,580 | +0.23(+4.83%) |
Jan 10, 2017 | 4.689 | 4.774 | 4.617 | 4.741 | 2,758,624 | +0.06(+1.26%) |
Jan 09, 2017 | 4.623 | 4.768 | 4.571 | 4.682 | 2,894,097 | +0.07(+1.42%) |
Jan 06, 2017 | 4.650 | 4.735 | 4.610 | 4.617 | 2,912,812 | -0.05(-1.12%) |
Jan 05, 2017 | 4.637 | 4.728 | 4.565 | 4.669 | 7,246,059 | +0.03(+0.71%) |
Jan 04, 2017 | 4.506 | 4.764 | 4.500 | 4.637 | 7,900,035 | +0.15(+3.36%) |
Jan 03, 2017 | 4.394 | 4.506 | 4.322 | 4.486 | 5,369,126 | +0.16(+3.63%) |
Dec 30, 2016 | 4.329 | 4.329 | 4.329 | 0 | -0.12(-2.65%) | |
Dec 29, 2016 | 4.538 | 4.607 | 4.394 | 4.447 | 3,441,763 | -0.06(-1.31%) |
Dec 28, 2016 | 4.754 | 4.794 | 4.473 | 4.506 | 3,770,812 | -0.24(-4.97%) |
Dec 27, 2016 | 4.473 | 4.748 | 4.460 | 4.741 | 3,970,688 | +0.26(+5.85%) |
Dec 23, 2016 | 4.479 | 4.479 | 4.479 | 0 | -0.12(-2.70%) | |
Dec 22, 2016 | 4.709 | 4.731 | 4.499 | 4.604 | 3,793,762 | -0.12(-2.50%) |
Dec 21, 2016 | 4.846 | 4.859 | 4.692 | 4.722 | 2,274,877 | -0.09(-1.90%) |
Dec 20, 2016 | 4.944 | 5.036 | 4.787 | 4.813 | 2,927,353 | -0.11(-2.26%) |
Dec 19, 2016 | 4.912 | 5.029 | 4.846 | 4.925 | 3,965,391 | +0.04(+0.80%) |
Dec 16, 2016 | 4.689 | 4.915 | 4.678 | 4.885 | 4,812,894 | +0.23(+4.92%) |
Dec 15, 2016 | 4.695 | 4.748 | 4.630 | 4.656 | 2,545,670 | -0.05(-1.11%) |
Dec 14, 2016 | 4.794 | 4.840 | 4.637 | 4.709 | 4,258,368 | -0.10(-2.18%) |
Dec 13, 2016 | 4.957 | 4.984 | 4.735 | 4.813 | 4,048,858 | -0.12(-2.39%) |
Dec 12, 2016 | 5.069 | 5.128 | 4.912 | 4.931 | 3,127,248 | -0.08(-1.57%) |
Dec 09, 2016 | 4.977 | 5.174 | 4.931 | 5.010 | 4,398,971 | +0.04(+0.79%) |
Dec 08, 2016 | 5.219 | 5.226 | 4.908 | 4.971 | 6,485,143 | -0.24(-4.53%) |
Dec 07, 2016 | 4.656 | 5.435 | 4.617 | 5.206 | 14,893,498 | +0.65(+14.22%) |
Dec 06, 2016 | 4.617 | 4.617 | 4.335 | 4.558 | 6,741,204 | -0.17(-3.60%) |
Dec 05, 2016 | 4.414 | 4.758 | 4.322 | 4.728 | 5,612,441 | +0.38(+8.73%) |
Dec 02, 2016 | 4.296 | 4.499 | 4.263 | 4.348 | 3,579,703 | +0.08(+1.84%) |
Dec 01, 2016 | 4.447 | 4.499 | 4.231 | 4.270 | 4,063,690 | -0.16(-3.55%) |
Nov 30, 2016 | 4.584 | 4.591 | 4.361 | 4.427 | 3,420,701 | -0.07(-1.60%) |
Nov 29, 2016 | 4.643 | 4.660 | 4.479 | 4.499 | 2,837,175 | -0.17(-3.65%) |
Nov 28, 2016 | 4.565 | 4.709 | 4.499 | 4.669 | 3,073,904 | +0.07(+1.42%) |
Nov 25, 2016 | 4.460 | 4.650 | 4.413 | 4.604 | 2,085,517 | +0.14(+3.08%) |
Nov 23, 2016 | 4.466 | 4.466 | 4.466 | 0 | +0.07(+1.49%) | |
Nov 22, 2016 | 4.329 | 4.440 | 4.309 | 4.401 | 2,465,700 | +0.07(+1.66%) |
Nov 21, 2016 | 4.440 | 4.453 | 4.211 | 4.329 | 3,634,805 | -0.12(-2.65%) |
Nov 18, 2016 | 4.434 | 4.587 | 4.424 | 4.447 | 1,786,976 | -0.06(-1.31%) |
Nov 17, 2016 | 4.407 | 4.578 | 4.303 | 4.506 | 5,221,946 | -0.18(-3.91%) |
Nov 16, 2016 | 4.676 | 4.702 | 4.551 | 4.689 | 3,223,319 | -0.02(-0.42%) |
Nov 15, 2016 | 4.584 | 4.748 | 4.519 | 4.709 | 3,912,455 | +0.20(+4.51%) |
Nov 14, 2016 | 4.309 | 4.571 | 4.276 | 4.506 | 4,873,074 | +0.25(+5.85%) |
Nov 11, 2016 | 4.008 | 4.289 | 3.969 | 4.257 | 5,341,258 | +0.12(+2.85%) |
Nov 10, 2016 | 4.270 | 4.407 | 4.054 | 4.139 | 8,979,200 | +0.01(+0.32%) |
Nov 09, 2016 | 4.113 | 4.165 | 3.949 | 4.126 | 11,024,558 | -0.68(-14.17%) |
Nov 08, 2016 | 4.623 | 4.885 | 4.591 | 4.807 | 4,922,712 | +0.16(+3.38%) |
Nov 07, 2016 | 4.604 | 4.761 | 4.525 | 4.650 | 4,670,815 | +0.29(+6.61%) |
Nov 04, 2016 | 4.217 | 4.479 | 4.126 | 4.361 | 3,282,611 | +0.17(+4.06%) |
Nov 03, 2016 | 4.591 | 4.637 | 4.106 | 4.191 | 6,980,926 | -0.49(-10.49%) |
Nov 02, 2016 | 4.682 | 4.748 | 4.596 | 4.682 | 2,784,217 | -0.01(-0.28%) |
Nov 01, 2016 | 4.761 | 4.872 | 4.601 | 4.695 | 2,855,622 | -0.05(-0.97%) |
Oct 31, 2016 | 4.905 | 4.929 | 4.709 | 4.741 | 3,107,774 | -0.15(-3.08%) |
Oct 28, 2016 | 5.088 | 5.147 | 4.892 | 4.892 | 4,002,966 | -0.18(-3.61%) |
Oct 27, 2016 | 5.403 | 5.422 | 5.075 | 5.075 | 4,030,040 | -0.26(-4.91%) |
Oct 26, 2016 | 5.449 | 5.547 | 5.311 | 5.337 | 3,926,917 | -0.16(-2.86%) |
Oct 25, 2016 | 5.658 | 5.730 | 5.475 | 5.494 | 2,457,259 | -0.15(-2.67%) |
Oct 24, 2016 | 5.881 | 5.953 | 5.606 | 5.645 | 3,097,550 | -0.24(-4.12%) |
Oct 21, 2016 | 5.933 | 6.064 | 5.868 | 5.887 | 3,392,494 | -0.08(-1.32%) |
Oct 20, 2016 | 5.802 | 6.025 | 5.730 | 5.966 | 3,925,985 | +0.15(+2.59%) |
Oct 19, 2016 | 5.632 | 5.878 | 5.547 | 5.815 | 2,838,903 | +0.22(+3.98%) |
Oct 18, 2016 | 5.658 | 5.737 | 5.553 | 5.593 | 2,068,327 | +0.03(+0.47%) |
Oct 17, 2016 | 5.363 | 5.697 | 5.363 | 5.566 | 3,518,860 | +0.15(+2.78%) |
Oct 14, 2016 | 5.501 | 5.609 | 5.305 | 5.416 | 4,727,929 | +0.05(+0.85%) |
Oct 13, 2016 | 5.239 | 5.416 | 5.232 | 5.370 | 2,650,168 | +0.03(+0.49%) |
Oct 12, 2016 | 5.370 | 5.396 | 5.219 | 5.344 | 2,850,716 | -0.05(-0.97%) |
Oct 11, 2016 | 5.566 | 5.632 | 5.390 | 5.396 | 2,699,697 | -0.22(-3.96%) |
Oct 10, 2016 | 5.540 | 5.711 | 5.481 | 5.619 | 3,034,051 | +0.14(+2.63%) |
Oct 07, 2016 | 5.737 | 5.763 | 5.422 | 5.475 | 4,153,655 | -0.33(-5.64%) |
Oct 06, 2016 | 5.815 | 5.871 | 5.632 | 5.802 | 2,962,610 | +0.01(+0.23%) |
Oct 05, 2016 | 5.449 | 5.809 | 5.435 | 5.789 | 6,077,625 | +0.38(+7.02%) |
Oct 04, 2016 | 5.697 | 5.783 | 5.383 | 5.409 | 7,315,386 | -0.29(-5.17%) |
Oct 03, 2016 | 5.855 | 5.950 | 5.704 | 5.704 | 3,318,261 | -0.14(-2.35%) |
Sep 30, 2016 | 5.887 | 5.992 | 5.697 | 5.842 | 7,308,741 | -0.07(-1.22%) |
Sep 29, 2016 | 5.979 | 6.136 | 5.855 | 5.914 | 6,403,054 | -0.04(-0.66%) |
Sep 28, 2016 | 5.730 | 5.953 | 5.678 | 5.953 | 4,575,845 | +0.26(+4.48%) |
Sep 27, 2016 | 5.403 | 5.717 | 5.403 | 5.697 | 4,526,342 | +0.28(+5.20%) |
Sep 26, 2016 | 5.540 | 5.639 | 5.403 | 5.416 | 3,884,504 | -0.16(-2.93%) |
Sep 23, 2016 | 5.370 | 5.724 | 5.344 | 5.580 | 6,091,212 | +0.18(+3.27%) |
Sep 22, 2016 | 5.344 | 5.488 | 5.318 | 5.403 | 4,356,728 | +0.13(+2.48%) |
Sep 21, 2016 | 5.331 | 5.472 | 5.193 | 5.272 | 5,361,188 | -0.08(-1.47%) |
Sep 20, 2016 | 5.147 | 5.370 | 5.108 | 5.350 | 4,758,213 | +0.22(+4.34%) |
Sep 19, 2016 | 4.977 | 5.174 | 4.971 | 5.128 | 5,599,519 | +0.20(+3.98%) |
Sep 16, 2016 | 4.944 | 5.056 | 4.823 | 4.931 | 8,900,802 | -0.12(-2.46%) |
Sep 15, 2016 | 4.997 | 5.108 | 4.826 | 5.056 | 9,682,673 | +0.05(+1.05%) |
Sep 14, 2016 | 5.769 | 5.789 | 4.984 | 5.003 | 15,409,097 | -0.81(-13.87%) |
Sep 13, 2016 | 6.071 | 6.143 | 5.763 | 5.809 | 4,879,476 | -0.35(-5.74%) |
Sep 12, 2016 | 6.058 | 6.169 | 5.907 | 6.162 | 4,651,388 | +0.09(+1.51%) |
Sep 09, 2016 | 6.523 | 6.555 | 6.071 | 6.071 | 7,018,006 | -0.56(-8.40%) |
Sep 08, 2016 | 6.437 | 6.647 | 6.339 | 6.627 | 5,592,752 | -0.06(-0.88%) |
Sep 07, 2016 | 6.837 | 6.935 | 6.680 | 6.686 | 2,302,789 | -0.17(-2.48%) |
Sep 06, 2016 | 6.791 | 6.942 | 6.719 | 6.857 | 2,876,127 | +0.10(+1.55%) |
Sep 02, 2016 | 6.647 | 6.752 | 6.752 | 6.752 | 3,355,887 | +0.14(+2.08%) |
Sep 01, 2016 | 6.516 | 6.667 | 6.496 | 6.614 | 2,236,108 | +0.09(+1.41%) |
Aug 31, 2016 | 6.726 | 6.745 | 6.496 | 6.523 | 3,484,519 | -0.21(-3.11%) |
Aug 30, 2016 | 6.568 | 6.788 | 6.568 | 6.732 | 3,013,827 | +0.16(+2.39%) |
Aug 29, 2016 | 6.424 | 6.660 | 6.424 | 6.575 | 2,528,805 | +0.08(+1.21%) |
Aug 26, 2016 | 6.496 | 6.745 | 6.392 | 6.496 | 5,006,527 | +0.05(+0.81%) |
Aug 25, 2016 | 6.431 | 6.549 | 6.300 | 6.444 | 2,947,103 | -0.05(-0.81%) |
Aug 24, 2016 | 6.549 | 6.640 | 6.464 | 6.496 | 3,862,025 | -0.07(-1.10%) |
Aug 23, 2016 | 6.693 | 6.785 | 6.568 | 6.568 | 3,438,300 | -0.12(-1.76%) |
Aug 22, 2016 | 6.830 | 6.850 | 6.621 | 6.686 | 3,765,930 | -0.19(-2.76%) |
Aug 19, 2016 | 6.765 | 6.952 | 6.693 | 6.876 | 3,645,114 | +0.06(+0.86%) |
Aug 18, 2016 | 6.857 | 6.974 | 6.785 | 6.817 | 3,805,465 | +0.03(+0.48%) |
Aug 17, 2016 | 6.948 | 7.066 | 6.640 | 6.785 | 6,586,697 | -0.26(-3.63%) |
Aug 16, 2016 | 7.014 | 7.107 | 6.883 | 7.040 | 3,902,602 | -0.01(-0.19%) |
Aug 15, 2016 | 7.079 | 7.086 | 6.916 | 7.053 | 4,964,703 | -0.05(-0.74%) |
Aug 12, 2016 | 6.889 | 7.105 | 6.817 | 7.105 | 6,067,620 | +0.14(+2.07%) |
Aug 11, 2016 | 6.785 | 7.053 | 6.582 | 6.961 | 15,249,576 | +0.21(+3.10%) |
Aug 10, 2016 | 6.909 | 7.191 | 6.647 | 6.752 | 34,509,680 | -2.93(-30.24%) |
Aug 09, 2016 | 10.09 | 10.09 | 9.614 | 9.679 | 5,192,716 | -0.34(-3.40%) |
Aug 08, 2016 | 10.03 | 10.22 | 9.993 | 10.02 | 2,504,658 | +0.12(+1.19%) |
Aug 05, 2016 | 9.509 | 9.954 | 9.420 | 9.902 | 3,108,849 | +0.43(+4.56%) |
Aug 04, 2016 | 9.771 | 9.843 | 9.447 | 9.470 | 2,547,485 | -0.28(-2.82%) |
Aug 03, 2016 | 9.496 | 9.751 | 9.428 | 9.745 | 3,060,346 | +0.22(+2.27%) |
Aug 02, 2016 | 9.509 | 9.614 | 9.417 | 9.528 | 2,614,163 | +0.02(+0.21%) |
Aug 01, 2016 | 9.587 | 9.745 | 9.384 | 9.509 | 4,051,940 | -0.04(-0.41%) |
Jul 29, 2016 | 9.784 | 9.817 | 9.496 | 9.548 | 2,800,434 | -0.22(-2.28%) |
Jul 28, 2016 | 10.18 | 10.29 | 9.758 | 9.771 | 2,867,811 | -0.37(-3.62%) |
Jul 27, 2016 | 10.64 | 10.65 | 10.09 | 10.14 | 2,725,094 | -0.10(-1.02%) |
Jul 26, 2016 | 9.954 | 10.28 | 9.928 | 10.24 | 2,579,652 | +0.26(+2.56%) |
Jul 25, 2016 | 10.05 | 10.06 | 9.856 | 9.987 | 1,686,996 | -0.08(-0.78%) |
Jul 22, 2016 | 10.24 | 10.31 | 9.935 | 10.07 | 2,227,920 | -0.23(-2.23%) |
Jul 21, 2016 | 10.61 | 10.75 | 10.27 | 10.29 | 2,249,095 | -0.23(-2.18%) |
Jul 20, 2016 | 10.14 | 10.58 | 10.11 | 10.52 | 3,942,281 | +0.41(+4.08%) |
Jul 19, 2016 | 10.29 | 10.33 | 10.00 | 10.11 | 2,419,365 | -0.24(-2.28%) |
Jul 18, 2016 | 10.06 | 10.42 | 9.889 | 10.35 | 2,523,137 | +0.33(+3.27%) |
Jul 15, 2016 | 10.15 | 10.15 | 9.776 | 10.02 | 2,302,797 | -0.05(-0.52%) |
Jul 14, 2016 | 9.876 | 10.15 | 9.823 | 10.07 | 3,046,646 | +0.35(+3.57%) |
Jul 13, 2016 | 9.961 | 10.00 | 9.568 | 9.725 | 3,251,496 | -0.25(-2.50%) |
Jul 12, 2016 | 9.967 | 10.12 | 9.876 | 9.974 | 2,195,914 | +0.16(+1.67%) |
Jul 11, 2016 | 9.856 | 9.974 | 9.774 | 9.810 | 2,817,774 | +0.04(+0.40%) |
Jul 08, 2016 | 9.673 | 9.817 | 9.456 | 9.771 | 2,794,462 | +0.31(+3.32%) |
Jul 07, 2016 | 9.817 | 10.00 | 9.389 | 9.456 | 3,141,787 | -0.02(-0.21%) |
Jul 05, 2016 | 10.02 | 10.07 | 9.371 | 9.476 | 3,304,499 | -0.65(-6.40%) |
Jul 01, 2016 | 10.08 | 10.12 | 10.12 | 10.12 | 2,118,865 | -0.02(-0.19%) |
Jun 30, 2016 | 10.01 | 10.18 | 9.895 | 10.14 | 3,721,021 | +0.18(+1.84%) |
Jun 29, 2016 | 9.882 | 10.11 | 9.778 | 9.961 | 3,698,497 | +0.31(+3.26%) |
Jun 28, 2016 | 9.050 | 9.666 | 9.037 | 9.646 | 3,955,240 | +0.81(+9.19%) |
Jun 27, 2016 | 9.129 | 9.267 | 8.703 | 8.834 | 4,002,068 | -0.44(-4.73%) |
Jun 24, 2016 | 9.496 | 9.738 | 9.113 | 9.273 | 4,600,829 | -0.86(-8.47%) |
Jun 23, 2016 | 9.921 | 10.13 | 9.817 | 10.13 | 2,448,984 | +0.30(+3.06%) |
Jun 22, 2016 | 9.921 | 9.989 | 9.673 | 9.830 | 2,394,061 | +0.07(+0.67%) |
Jun 21, 2016 | 9.902 | 10.02 | 9.607 | 9.764 | 2,237,085 | -0.10(-1.06%) |
Jun 20, 2016 | 9.876 | 10.16 | 9.836 | 9.869 | 3,007,548 | +0.18(+1.82%) |
Jun 17, 2016 | 9.673 | 9.967 | 9.646 | 9.692 | 3,395,593 | +0.09(+0.89%) |
Jun 16, 2016 | 9.692 | 9.712 | 9.352 | 9.607 | 3,914,640 | -0.17(-1.74%) |
Jun 15, 2016 | 9.987 | 10.16 | 9.712 | 9.777 | 3,872,383 | -0.13(-1.32%) |
Jun 14, 2016 | 10.02 | 10.25 | 9.679 | 9.908 | 4,789,939 | -0.07(-0.66%) |
Jun 13, 2016 | 10.13 | 10.22 | 9.843 | 9.974 | 3,639,995 | -0.24(-2.37%) |
Jun 10, 2016 | 10.81 | 10.87 | 10.16 | 10.22 | 3,801,877 | -0.82(-7.42%) |
Jun 09, 2016 | 11.30 | 11.30 | 10.99 | 11.03 | 1,773,366 | -0.35(-3.05%) |
Jun 08, 2016 | 11.34 | 11.50 | 11.19 | 11.38 | 2,086,601 | +0.09(+0.75%) |
Jun 07, 2016 | 11.45 | 11.50 | 11.13 | 11.30 | 2,514,897 | -0.12(-1.09%) |
Jun 06, 2016 | 10.88 | 11.43 | 10.81 | 11.42 | 3,633,040 | +0.65(+6.02%) |
Jun 03, 2016 | 11.35 | 11.39 | 10.77 | 10.77 | 4,232,173 | -0.62(-5.46%) |
Jun 02, 2016 | 11.43 | 11.53 | 11.32 | 11.39 | 1,825,450 | -0.16(-1.36%) |
Jun 01, 2016 | 11.47 | 11.62 | 11.27 | 11.55 | 2,157,730 | +0.07(+0.63%) |
May 31, 2016 | 11.39 | 11.54 | 11.28 | 11.48 | 2,686,142 | +0.18(+1.56%) |
May 27, 2016 | 11.21 | 11.30 | 11.30 | 11.30 | 1,563,037 | +0.10(+0.94%) |
May 26, 2016 | 11.53 | 11.53 | 11.02 | 11.20 | 2,791,830 | -0.31(-2.68%) |
May 25, 2016 | 11.24 | 11.58 | 11.19 | 11.51 | 3,425,940 | +0.35(+3.11%) |
May 24, 2016 | 11.01 | 11.21 | 10.92 | 11.16 | 3,017,527 | +0.30(+2.77%) |
May 23, 2016 | 10.41 | 10.97 | 10.41 | 10.86 | 3,507,551 | +0.44(+4.21%) |
May 20, 2016 | 10.09 | 10.44 | 9.922 | 10.42 | 3,466,540 | +0.39(+3.85%) |
May 19, 2016 | 10.58 | 10.65 | 9.980 | 10.03 | 6,184,060 | -0.62(-5.84%) |
May 18, 2016 | 10.67 | 11.02 | 10.56 | 10.65 | 3,131,313 | -0.07(-0.61%) |
May 17, 2016 | 10.92 | 11.03 | 10.69 | 10.72 | 2,438,428 | -0.23(-2.09%) |
May 16, 2016 | 10.92 | 11.25 | 10.88 | 10.95 | 3,059,237 | +0.07(+0.66%) |
May 13, 2016 | 10.77 | 11.08 | 10.65 | 10.88 | 3,969,070 | +0.11(+1.03%) |
May 12, 2016 | 11.38 | 11.72 | 10.67 | 10.77 | 4,617,799 | -0.60(-5.24%) |
May 11, 2016 | 11.00 | 11.84 | 10.77 | 11.36 | 4,476,765 | +0.49(+4.52%) |
May 10, 2016 | 10.81 | 11.15 | 10.55 | 10.87 | 4,329,958 | -0.16(-1.48%) |
May 09, 2016 | 11.55 | 11.55 | 10.87 | 11.03 | 3,987,815 | -0.35(-3.10%) |
May 06, 2016 | 11.13 | 12.28 | 11.00 | 11.39 | 6,408,671 | +0.10(+0.93%) |
May 05, 2016 | 11.85 | 12.04 | 11.22 | 11.28 | 4,290,723 | -0.44(-3.74%) |
May 04, 2016 | 11.98 | 12.25 | 11.55 | 11.72 | 3,491,696 | -0.28(-2.35%) |
May 03, 2016 | 12.59 | 12.61 | 11.80 | 12.00 | 4,544,292 | -0.71(-5.56%) |