Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.19 | 11.19 | 11.19 | 0 | +0.03(+0.28%) | |
Dec 29, 2016 | 11.20 | 11.26 | 11.13 | 11.16 | 2,760,293 | -0.03(-0.28%) |
Dec 28, 2016 | 11.32 | 11.40 | 11.17 | 11.19 | 4,264,249 | -0.13(-1.16%) |
Dec 27, 2016 | 11.36 | 11.44 | 11.32 | 11.33 | 1,437,347 | -0.02(-0.17%) |
Dec 23, 2016 | 11.35 | 11.35 | 11.35 | 0 | -0.03(-0.28%) | |
Dec 22, 2016 | 11.50 | 11.50 | 11.35 | 11.38 | 3,235,013 | -0.16(-1.36%) |
Dec 21, 2016 | 11.62 | 11.62 | 11.48 | 11.53 | 2,958,687 | -0.08(-0.65%) |
Dec 20, 2016 | 11.57 | 11.65 | 11.53 | 11.61 | 2,826,141 | +0.15(+1.32%) |
Dec 19, 2016 | 11.46 | 11.55 | 11.41 | 11.46 | 4,468,741 | -0.11(-0.98%) |
Dec 16, 2016 | 11.81 | 11.84 | 11.54 | 11.57 | 4,675,454 | -0.19(-1.66%) |
Dec 15, 2016 | 11.49 | 11.96 | 11.48 | 11.77 | 7,200,275 | +0.23(+2.02%) |
Dec 14, 2016 | 11.62 | 11.70 | 11.48 | 11.53 | 4,888,772 | -0.13(-1.13%) |
Dec 13, 2016 | 11.70 | 11.78 | 11.62 | 11.67 | 4,650,986 | +0.04(+0.32%) |
Dec 12, 2016 | 11.67 | 11.73 | 11.59 | 11.63 | 4,709,115 | -0.04(-0.32%) |
Dec 09, 2016 | 11.65 | 11.71 | 11.58 | 11.67 | 4,511,433 | +0.06(+0.49%) |
Dec 08, 2016 | 11.30 | 11.62 | 11.30 | 11.61 | 6,789,089 | +0.38(+3.36%) |
Dec 07, 2016 | 11.08 | 11.26 | 11.01 | 11.23 | 3,415,301 | +0.17(+1.53%) |
Dec 06, 2016 | 11.01 | 11.08 | 10.95 | 11.06 | 2,712,554 | +0.15(+1.38%) |
Dec 05, 2016 | 11.08 | 11.11 | 10.91 | 10.91 | 4,445,569 | -0.08(-0.69%) |
Dec 02, 2016 | 11.05 | 11.07 | 10.86 | 10.99 | 3,942,053 | -0.08(-0.68%) |
Dec 01, 2016 | 11.05 | 11.19 | 11.00 | 11.06 | 4,810,479 | +0.11(+0.97%) |
Nov 30, 2016 | 10.94 | 11.04 | 10.86 | 10.96 | 4,189,676 | +0.16(+1.51%) |
Nov 29, 2016 | 10.71 | 10.86 | 10.69 | 10.79 | 4,303,217 | +0.05(+0.47%) |
Nov 28, 2016 | 10.93 | 11.00 | 10.72 | 10.74 | 4,643,528 | -0.25(-2.29%) |
Nov 25, 2016 | 10.96 | 11.00 | 10.86 | 10.99 | 2,320,427 | -0.05(-0.45%) |
Nov 23, 2016 | 11.04 | 11.04 | 11.04 | 0 | +0.04(+0.40%) | |
Nov 22, 2016 | 10.84 | 11.03 | 10.81 | 11.00 | 4,711,110 | +0.18(+1.63%) |
Nov 21, 2016 | 10.74 | 10.86 | 10.72 | 10.82 | 2,785,642 | +0.15(+1.41%) |
Nov 18, 2016 | 10.57 | 10.71 | 10.52 | 10.67 | 3,616,438 | +0.12(+1.16%) |
Nov 17, 2016 | 10.59 | 10.65 | 10.51 | 10.55 | 4,344,822 | -0.01(-0.12%) |
Nov 16, 2016 | 10.55 | 10.64 | 10.49 | 10.56 | 5,990,765 | -0.09(-0.82%) |
Nov 15, 2016 | 10.57 | 10.68 | 10.46 | 10.65 | 7,296,857 | +0.04(+0.35%) |
Nov 14, 2016 | 10.36 | 10.63 | 10.33 | 10.61 | 9,525,721 | +0.32(+3.14%) |
Nov 11, 2016 | 10.00 | 10.32 | 9.926 | 10.29 | 8,359,654 | +0.19(+1.91%) |
Nov 10, 2016 | 9.681 | 10.22 | 9.681 | 10.10 | 12,097,650 | +0.76(+8.12%) |
Nov 09, 2016 | 8.929 | 9.376 | 8.929 | 9.339 | 7,184,601 | +0.24(+2.59%) |
Nov 08, 2016 | 9.059 | 9.156 | 9.007 | 9.103 | 3,389,426 | +0.02(+0.27%) |
Nov 07, 2016 | 9.047 | 9.097 | 9.028 | 9.078 | 2,526,284 | +0.22(+2.45%) |
Nov 04, 2016 | 8.867 | 8.951 | 8.789 | 8.861 | 2,832,968 | -0.03(-0.35%) |
Nov 03, 2016 | 8.830 | 8.960 | 8.823 | 8.892 | 3,971,647 | +0.07(+0.77%) |
Nov 02, 2016 | 8.898 | 8.913 | 8.789 | 8.823 | 4,499,919 | -0.08(-0.91%) |
Nov 01, 2016 | 9.078 | 9.091 | 8.811 | 8.904 | 3,863,620 | -0.09(-1.04%) |
Oct 31, 2016 | 9.016 | 9.072 | 8.969 | 8.997 | 2,890,142 | +0.01(+0.07%) |
Oct 28, 2016 | 9.103 | 9.143 | 8.976 | 8.991 | 4,717,217 | -0.12(-1.36%) |
Oct 27, 2016 | 9.122 | 9.171 | 9.053 | 9.115 | 3,552,301 | +0.06(+0.69%) |
Oct 26, 2016 | 8.985 | 9.153 | 8.972 | 9.053 | 3,383,001 | +0.03(+0.34%) |
Oct 25, 2016 | 9.128 | 9.128 | 9.013 | 9.022 | 2,593,313 | -0.08(-0.89%) |
Oct 24, 2016 | 9.122 | 9.181 | 9.072 | 9.103 | 4,567,152 | +0.02(+0.21%) |
Oct 21, 2016 | 9.022 | 9.119 | 8.991 | 9.084 | 2,364,107 | -0.03(-0.34%) |
Oct 20, 2016 | 9.128 | 9.159 | 9.053 | 9.115 | 2,380,803 | -0.05(-0.54%) |
Oct 19, 2016 | 9.165 | 9.264 | 9.146 | 9.165 | 3,289,547 | +0.04(+0.48%) |
Oct 18, 2016 | 9.140 | 9.165 | 9.084 | 9.122 | 2,665,400 | +0.10(+1.10%) |
Oct 17, 2016 | 9.047 | 9.084 | 8.985 | 9.022 | 2,508,986 | -0.03(-0.34%) |
Oct 14, 2016 | 9.122 | 9.171 | 9.010 | 9.053 | 3,081,485 | +0.05(+0.55%) |
Oct 13, 2016 | 8.954 | 9.053 | 8.830 | 9.004 | 3,645,318 | -0.03(-0.34%) |
Oct 12, 2016 | 9.016 | 9.072 | 8.985 | 9.035 | 2,577,353 | +0.01(+0.14%) |
Oct 11, 2016 | 9.047 | 9.122 | 9.004 | 9.022 | 4,825,169 | -0.02(-0.27%) |
Oct 10, 2016 | 9.022 | 9.084 | 8.985 | 9.047 | 1,430,164 | +0.09(+1.04%) |
Oct 07, 2016 | 8.991 | 9.041 | 8.904 | 8.954 | 4,443,755 | -0.08(-0.89%) |
Oct 06, 2016 | 9.047 | 9.066 | 8.954 | 9.035 | 4,245,402 | +0.01(+0.14%) |
Oct 05, 2016 | 8.823 | 9.069 | 8.798 | 9.022 | 4,233,755 | +0.26(+2.98%) |
Oct 04, 2016 | 8.767 | 8.848 | 8.693 | 8.761 | 3,779,594 | +0.01(+0.14%) |
Oct 03, 2016 | 8.736 | 8.774 | 8.680 | 8.749 | 2,485,258 | -0.02(-0.21%) |
Sep 30, 2016 | 8.743 | 8.817 | 8.680 | 8.767 | 3,777,259 | +0.10(+1.15%) |
Sep 29, 2016 | 8.774 | 8.839 | 8.608 | 8.668 | 4,109,781 | -0.07(-0.85%) |
Sep 28, 2016 | 8.581 | 8.755 | 8.569 | 8.743 | 3,400,748 | +0.19(+2.25%) |
Sep 27, 2016 | 8.494 | 8.579 | 8.407 | 8.550 | 3,929,271 | -0.01(-0.07%) |
Sep 26, 2016 | 8.662 | 8.699 | 8.540 | 8.556 | 2,388,340 | -0.16(-1.78%) |
Sep 23, 2016 | 8.848 | 8.861 | 8.693 | 8.711 | 3,523,118 | -0.21(-2.30%) |
Sep 22, 2016 | 8.867 | 9.000 | 8.867 | 8.917 | 3,685,861 | +0.14(+1.56%) |
Sep 21, 2016 | 8.718 | 8.798 | 8.659 | 8.780 | 3,956,736 | +0.14(+1.65%) |
Sep 20, 2016 | 8.597 | 8.671 | 8.537 | 8.637 | 4,115,092 | +0.07(+0.80%) |
Sep 19, 2016 | 8.550 | 8.643 | 8.519 | 8.569 | 4,908,190 | +0.09(+1.03%) |
Sep 16, 2016 | 8.488 | 8.593 | 8.419 | 8.482 | 5,291,470 | -0.10(-1.16%) |
Sep 15, 2016 | 8.370 | 8.587 | 8.364 | 8.581 | 4,230,164 | +0.22(+2.60%) |
Sep 14, 2016 | 8.357 | 8.435 | 8.314 | 8.364 | 4,130,409 | -0.02(-0.30%) |
Sep 13, 2016 | 8.469 | 8.469 | 8.336 | 8.388 | 4,808,716 | -0.19(-2.24%) |
Sep 12, 2016 | 8.556 | 8.618 | 8.488 | 8.581 | 4,799,216 | -0.07(-0.79%) |
Sep 09, 2016 | 8.575 | 8.761 | 8.550 | 8.649 | 5,184,983 | +0.02(+0.29%) |
Sep 08, 2016 | 8.575 | 8.687 | 8.522 | 8.624 | 3,693,731 | +0.09(+1.02%) |
Sep 07, 2016 | 8.581 | 8.605 | 8.500 | 8.537 | 3,273,052 | -0.06(-0.72%) |
Sep 06, 2016 | 8.562 | 8.612 | 8.513 | 8.600 | 4,790,673 | +0.08(+0.95%) |
Sep 02, 2016 | 8.519 | 8.519 | 8.519 | 8.519 | 4,057,229 | +0.03(+0.37%) |
Sep 01, 2016 | 8.475 | 8.525 | 8.376 | 8.488 | 3,502,373 | +0.01(+0.07%) |
Aug 31, 2016 | 8.668 | 8.693 | 8.450 | 8.482 | 5,009,088 | -0.21(-2.36%) |
Aug 30, 2016 | 8.550 | 8.687 | 8.537 | 8.687 | 3,394,317 | +0.14(+1.60%) |
Aug 29, 2016 | 8.494 | 8.575 | 8.475 | 8.550 | 2,316,666 | +0.03(+0.36%) |
Aug 26, 2016 | 8.531 | 8.693 | 8.488 | 8.519 | 4,619,195 | +0.02(+0.29%) |
Aug 25, 2016 | 8.395 | 8.494 | 8.364 | 8.494 | 2,682,457 | +0.10(+1.18%) |
Aug 24, 2016 | 8.351 | 8.413 | 8.332 | 8.395 | 2,705,032 | +0.04(+0.52%) |
Aug 23, 2016 | 8.364 | 8.413 | 8.339 | 8.351 | 2,090,367 | +0.02(+0.30%) |
Aug 22, 2016 | 8.332 | 8.336 | 8.258 | 8.326 | 3,042,233 | -0.06(-0.74%) |
Aug 19, 2016 | 8.233 | 8.395 | 8.177 | 8.388 | 4,694,454 | +0.11(+1.35%) |
Aug 18, 2016 | 8.295 | 8.308 | 8.258 | 8.277 | 1,752,983 | +0.01(+0.08%) |
Aug 17, 2016 | 8.239 | 8.301 | 8.208 | 8.270 | 2,667,357 | +0.01(+0.08%) |
Aug 16, 2016 | 8.295 | 8.314 | 8.227 | 8.264 | 3,249,898 | +0.00(+0.00%) |
Aug 15, 2016 | 8.208 | 8.283 | 8.196 | 8.264 | 2,718,676 | +0.11(+1.37%) |
Aug 12, 2016 | 8.245 | 8.245 | 8.140 | 8.152 | 3,205,980 | -0.04(-0.49%) |
Aug 11, 2016 | 8.168 | 8.211 | 8.058 | 8.193 | 3,217,532 | +0.06(+0.75%) |
Aug 10, 2016 | 8.229 | 8.242 | 8.125 | 8.131 | 2,836,869 | -0.02(-0.30%) |
Aug 09, 2016 | 8.144 | 8.193 | 8.113 | 8.156 | 2,470,809 | +0.05(+0.60%) |
Aug 08, 2016 | 8.046 | 8.131 | 7.991 | 8.107 | 3,388,427 | +0.10(+1.22%) |
Aug 05, 2016 | 7.978 | 8.027 | 7.917 | 8.009 | 4,960,335 | +0.04(+0.46%) |
Aug 04, 2016 | 8.058 | 8.095 | 7.929 | 7.972 | 6,190,988 | -0.45(-5.38%) |
Aug 03, 2016 | 8.217 | 8.432 | 8.217 | 8.425 | 3,567,457 | +0.20(+2.38%) |
Aug 02, 2016 | 8.346 | 8.358 | 8.174 | 8.229 | 2,965,890 | +0.01(+0.07%) |
Aug 01, 2016 | 8.352 | 8.376 | 8.211 | 8.223 | 1,741,916 | -0.13(-1.54%) |
Jul 29, 2016 | 8.315 | 8.401 | 8.306 | 8.352 | 2,516,404 | +0.01(+0.15%) |
Jul 28, 2016 | 8.389 | 8.389 | 8.303 | 8.340 | 5,406,482 | -0.02(-0.29%) |
Jul 27, 2016 | 8.407 | 8.481 | 8.315 | 8.364 | 3,386,002 | -0.03(-0.36%) |
Jul 26, 2016 | 8.376 | 8.462 | 8.367 | 8.395 | 2,312,385 | -0.01(-0.07%) |
Jul 25, 2016 | 8.444 | 8.481 | 8.358 | 8.401 | 2,015,964 | -0.09(-1.01%) |
Jul 22, 2016 | 8.444 | 8.487 | 8.389 | 8.487 | 2,754,852 | +0.07(+0.87%) |
Jul 21, 2016 | 8.444 | 8.474 | 8.404 | 8.413 | 2,046,768 | -0.03(-0.36%) |
Jul 20, 2016 | 8.383 | 8.471 | 8.370 | 8.444 | 2,559,664 | +0.07(+0.88%) |
Jul 19, 2016 | 8.401 | 8.413 | 8.321 | 8.370 | 2,345,059 | -0.09(-1.09%) |
Jul 18, 2016 | 8.364 | 8.468 | 8.352 | 8.462 | 2,314,775 | +0.05(+0.58%) |
Jul 15, 2016 | 8.468 | 8.468 | 8.389 | 8.413 | 1,925,498 | -0.02(-0.22%) |
Jul 14, 2016 | 8.413 | 8.493 | 8.389 | 8.432 | 2,968,044 | +0.17(+2.08%) |
Jul 13, 2016 | 8.285 | 8.334 | 8.211 | 8.260 | 3,150,115 | -0.04(-0.52%) |
Jul 12, 2016 | 8.174 | 8.327 | 8.144 | 8.303 | 3,415,994 | +0.28(+3.51%) |
Jul 11, 2016 | 8.064 | 8.088 | 8.015 | 8.021 | 2,968,894 | +0.03(+0.38%) |
Jul 08, 2016 | 8.076 | 8.160 | 7.978 | 7.990 | 4,024,848 | +0.02(+0.31%) |
Jul 07, 2016 | 8.046 | 8.119 | 7.911 | 7.966 | 3,499,444 | -0.01(-0.15%) |
Jul 06, 2016 | 7.990 | 8.021 | 7.776 | 7.978 | 5,256,223 | -0.09(-1.14%) |
Jul 05, 2016 | 8.266 | 8.327 | 8.033 | 8.070 | 4,097,239 | -0.36(-4.29%) |
Jul 01, 2016 | 8.352 | 8.432 | 8.432 | 8.432 | 2,386,732 | +0.06(+0.66%) |
Jun 30, 2016 | 8.272 | 8.419 | 8.159 | 8.376 | 4,271,718 | +0.14(+1.71%) |
Jun 29, 2016 | 8.107 | 8.242 | 8.052 | 8.236 | 4,030,983 | +0.27(+3.38%) |
Jun 28, 2016 | 7.966 | 8.003 | 7.837 | 7.966 | 5,166,224 | +0.25(+3.26%) |
Jun 27, 2016 | 8.088 | 8.119 | 7.690 | 7.715 | 7,103,938 | -0.46(-5.62%) |
Jun 24, 2016 | 8.456 | 8.493 | 8.162 | 8.174 | 8,439,274 | -0.83(-9.25%) |
Jun 23, 2016 | 8.940 | 9.032 | 8.928 | 9.008 | 3,543,474 | +0.23(+2.65%) |
Jun 22, 2016 | 8.848 | 8.946 | 8.762 | 8.775 | 2,791,068 | -0.04(-0.42%) |
Jun 21, 2016 | 8.836 | 8.867 | 8.726 | 8.812 | 2,407,781 | +0.02(+0.28%) |
Jun 20, 2016 | 8.762 | 8.861 | 8.744 | 8.787 | 5,141,839 | +0.23(+2.72%) |
Jun 17, 2016 | 8.573 | 8.658 | 8.524 | 8.554 | 3,416,836 | +0.04(+0.43%) |
Jun 16, 2016 | 8.376 | 8.520 | 8.254 | 8.517 | 4,004,506 | +0.04(+0.43%) |
Jun 15, 2016 | 8.530 | 8.597 | 8.465 | 8.481 | 3,480,527 | -0.04(-0.43%) |
Jun 14, 2016 | 8.560 | 8.628 | 8.511 | 8.517 | 3,388,754 | -0.08(-0.93%) |
Jun 13, 2016 | 8.573 | 8.738 | 8.548 | 8.597 | 3,124,495 | -0.06(-0.64%) |
Jun 10, 2016 | 8.842 | 8.842 | 8.646 | 8.652 | 3,180,038 | -0.29(-3.22%) |
Jun 09, 2016 | 9.081 | 9.093 | 8.936 | 8.940 | 2,866,346 | -0.23(-2.54%) |
Jun 08, 2016 | 9.204 | 9.265 | 9.136 | 9.173 | 3,227,241 | +0.07(+0.74%) |
Jun 07, 2016 | 9.155 | 9.173 | 9.047 | 9.106 | 2,936,068 | +0.01(+0.07%) |
Jun 06, 2016 | 9.075 | 9.112 | 9.044 | 9.100 | 3,671,597 | +0.08(+0.88%) |
Jun 03, 2016 | 9.026 | 9.063 | 8.867 | 9.020 | 3,194,900 | -0.06(-0.61%) |
Jun 02, 2016 | 9.014 | 9.100 | 8.971 | 9.075 | 2,815,603 | +0.01(+0.07%) |
Jun 01, 2016 | 9.063 | 9.100 | 8.952 | 9.069 | 3,474,898 | -0.04(-0.47%) |
May 31, 2016 | 9.161 | 9.253 | 9.066 | 9.112 | 4,112,316 | -0.06(-0.67%) |
May 27, 2016 | 9.093 | 9.173 | 9.173 | 9.173 | 2,495,584 | +0.05(+0.54%) |
May 26, 2016 | 9.277 | 9.289 | 9.118 | 9.124 | 3,305,408 | -0.03(-0.33%) |
May 25, 2016 | 9.081 | 9.228 | 9.081 | 9.155 | 3,862,704 | +0.13(+1.43%) |
May 24, 2016 | 8.799 | 9.026 | 8.775 | 9.026 | 4,757,340 | +0.34(+3.88%) |
May 23, 2016 | 8.738 | 8.772 | 8.671 | 8.689 | 1,712,127 | -0.09(-1.05%) |
May 20, 2016 | 8.634 | 8.805 | 8.634 | 8.781 | 3,235,294 | +0.18(+2.07%) |
May 19, 2016 | 8.713 | 8.744 | 8.548 | 8.603 | 4,284,851 | -0.20(-2.23%) |
May 18, 2016 | 8.609 | 8.842 | 8.554 | 8.799 | 3,355,587 | +0.17(+1.92%) |
May 17, 2016 | 8.524 | 8.701 | 8.524 | 8.634 | 4,366,779 | +0.02(+0.28%) |
May 16, 2016 | 8.517 | 8.640 | 8.511 | 8.609 | 4,228,805 | +0.13(+1.59%) |
May 13, 2016 | 8.579 | 8.609 | 8.462 | 8.475 | 3,227,936 | -0.11(-1.32%) |
May 12, 2016 | 8.727 | 8.739 | 8.455 | 8.588 | 3,887,159 | -0.03(-0.35%) |
May 11, 2016 | 8.612 | 8.760 | 8.576 | 8.618 | 3,612,411 | +0.02(+0.21%) |
May 10, 2016 | 8.521 | 8.685 | 8.521 | 8.600 | 4,713,519 | +0.13(+1.50%) |
May 09, 2016 | 8.533 | 8.570 | 8.437 | 8.473 | 4,175,519 | -0.14(-1.62%) |
May 06, 2016 | 8.582 | 8.679 | 8.503 | 8.612 | 3,725,057 | +0.01(+0.14%) |
May 05, 2016 | 8.769 | 8.800 | 8.570 | 8.600 | 5,186,630 | +0.12(+1.43%) |
May 04, 2016 | 8.443 | 8.564 | 8.406 | 8.479 | 2,941,290 | -0.08(-0.99%) |
May 03, 2016 | 8.727 | 8.727 | 8.437 | 8.564 | 4,539,082 | -0.30(-3.41%) |
May 02, 2016 | 8.933 | 8.933 | 8.781 | 8.866 | 2,908,318 | -0.04(-0.48%) |
Apr 29, 2016 | 8.890 | 8.933 | 8.781 | 8.908 | 3,836,911 | +0.05(+0.61%) |
Apr 28, 2016 | 8.920 | 8.969 | 8.818 | 8.854 | 3,780,767 | -0.10(-1.15%) |
Apr 27, 2016 | 8.963 | 8.999 | 8.884 | 8.957 | 3,531,830 | +0.01(+0.14%) |
Apr 26, 2016 | 9.035 | 9.060 | 8.939 | 8.945 | 3,149,619 | -0.02(-0.20%) |
Apr 25, 2016 | 8.939 | 8.981 | 8.851 | 8.963 | 3,022,070 | -0.01(-0.13%) |
Apr 22, 2016 | 9.060 | 9.132 | 8.939 | 8.975 | 4,211,630 | -0.02(-0.27%) |
Apr 21, 2016 | 9.120 | 9.144 | 8.930 | 8.999 | 3,858,216 | -0.14(-1.52%) |
Apr 20, 2016 | 8.878 | 9.205 | 8.854 | 9.138 | 4,933,690 | +0.25(+2.79%) |
Apr 19, 2016 | 8.818 | 8.920 | 8.787 | 8.890 | 3,569,681 | +0.16(+1.87%) |
Apr 18, 2016 | 8.503 | 8.757 | 8.479 | 8.727 | 3,515,743 | +0.14(+1.62%) |
Apr 15, 2016 | 8.618 | 8.645 | 8.524 | 8.588 | 2,449,739 | -0.08(-0.91%) |
Apr 14, 2016 | 8.588 | 8.718 | 8.576 | 8.666 | 3,236,118 | +0.08(+0.92%) |
Apr 13, 2016 | 8.515 | 8.618 | 8.476 | 8.588 | 3,756,531 | +0.15(+1.72%) |
Apr 12, 2016 | 8.195 | 8.506 | 8.128 | 8.443 | 5,599,598 | +0.32(+3.95%) |
Apr 11, 2016 | 8.080 | 8.177 | 8.066 | 8.122 | 3,145,231 | +0.11(+1.36%) |
Apr 08, 2016 | 8.025 | 8.177 | 7.959 | 8.013 | 3,785,709 | +0.15(+1.92%) |
Apr 07, 2016 | 8.219 | 8.219 | 7.802 | 7.862 | 5,614,727 | -0.45(-5.39%) |
Apr 06, 2016 | 8.201 | 8.328 | 8.137 | 8.310 | 3,354,027 | +0.13(+1.55%) |
Apr 05, 2016 | 8.152 | 8.240 | 8.025 | 8.183 | 3,083,659 | -0.14(-1.67%) |
Apr 04, 2016 | 8.491 | 8.503 | 8.305 | 8.322 | 3,365,933 | -0.17(-1.99%) |
Apr 01, 2016 | 8.449 | 8.524 | 8.352 | 8.491 | 3,240,988 | -0.05(-0.64%) |
Mar 31, 2016 | 8.606 | 8.700 | 8.539 | 8.546 | 3,204,021 | -0.05(-0.63%) |
Mar 30, 2016 | 8.497 | 8.676 | 8.455 | 8.600 | 3,295,067 | +0.22(+2.67%) |
Mar 29, 2016 | 8.503 | 8.503 | 8.352 | 8.376 | 4,665,138 | -0.18(-2.12%) |
Mar 28, 2016 | 8.461 | 8.579 | 8.412 | 8.558 | 1,993,784 | +0.13(+1.58%) |
Mar 24, 2016 | 8.443 | 8.425 | 8.425 | 8.425 | 3,364,534 | -0.10(-1.14%) |
Mar 23, 2016 | 8.697 | 8.697 | 8.485 | 8.521 | 2,747,060 | -0.15(-1.74%) |
Mar 22, 2016 | 8.685 | 8.727 | 8.624 | 8.673 | 3,450,735 | -0.11(-1.31%) |
Mar 21, 2016 | 8.564 | 8.793 | 8.552 | 8.787 | 3,972,738 | +0.21(+2.40%) |
Mar 18, 2016 | 8.691 | 8.739 | 8.467 | 8.582 | 4,081,305 | -0.08(-0.98%) |
Mar 17, 2016 | 8.582 | 8.691 | 8.485 | 8.666 | 5,620,453 | +0.15(+1.78%) |
Mar 16, 2016 | 8.479 | 8.564 | 8.437 | 8.515 | 6,464,218 | +0.08(+1.00%) |
Mar 15, 2016 | 8.461 | 8.497 | 8.322 | 8.431 | 6,369,601 | -0.11(-1.27%) |
Mar 14, 2016 | 8.558 | 8.691 | 8.533 | 8.539 | 4,263,376 | -0.08(-0.98%) |
Mar 11, 2016 | 8.412 | 8.630 | 8.367 | 8.624 | 2,824,100 | +0.36(+4.32%) |
Mar 10, 2016 | 8.394 | 8.431 | 8.152 | 8.267 | 3,612,834 | -0.10(-1.23%) |
Mar 09, 2016 | 8.298 | 8.406 | 8.219 | 8.370 | 3,497,485 | +0.15(+1.76%) |
Mar 08, 2016 | 8.346 | 8.394 | 8.140 | 8.225 | 3,770,738 | -0.22(-2.58%) |
Mar 07, 2016 | 8.328 | 8.527 | 8.273 | 8.443 | 4,116,694 | +0.08(+0.94%) |
Mar 04, 2016 | 8.346 | 8.382 | 8.273 | 8.364 | 4,460,666 | +0.06(+0.73%) |
Mar 03, 2016 | 8.388 | 8.558 | 8.289 | 8.304 | 5,337,800 | -0.08(-0.94%) |
Mar 02, 2016 | 8.443 | 8.509 | 8.255 | 8.382 | 5,790,325 | -0.11(-1.35%) |
Mar 01, 2016 | 8.195 | 8.521 | 8.183 | 8.497 | 8,894,242 | +0.42(+5.16%) |
Feb 29, 2016 | 7.989 | 8.225 | 7.953 | 8.080 | 5,454,976 | +0.07(+0.83%) |
Feb 26, 2016 | 7.929 | 8.092 | 7.874 | 8.013 | 4,064,222 | +0.19(+2.40%) |
Feb 25, 2016 | 7.644 | 7.838 | 7.602 | 7.826 | 3,681,195 | +0.24(+3.19%) |
Feb 24, 2016 | 7.499 | 7.638 | 7.312 | 7.584 | 4,555,041 | -0.08(-1.10%) |
Feb 23, 2016 | 7.735 | 7.814 | 7.575 | 7.669 | 5,029,666 | -0.10(-1.25%) |
Feb 22, 2016 | 7.838 | 7.886 | 7.741 | 7.765 | 4,756,249 | +0.17(+2.19%) |
Feb 19, 2016 | 7.671 | 7.677 | 7.426 | 7.599 | 5,172,374 | -0.20(-2.52%) |
Feb 18, 2016 | 7.837 | 7.879 | 7.593 | 7.796 | 6,002,151 | +0.02(+0.23%) |
Feb 17, 2016 | 7.289 | 7.826 | 7.283 | 7.778 | 9,272,909 | +0.65(+9.11%) |
Feb 16, 2016 | 7.170 | 7.182 | 6.872 | 7.128 | 6,881,787 | +0.12(+1.70%) |
Feb 12, 2016 | 6.973 | 7.009 | 7.009 | 7.009 | 4,211,884 | +0.23(+3.34%) |
Feb 11, 2016 | 7.212 | 7.212 | 6.550 | 6.783 | 10,007,342 | -0.64(-8.59%) |
Feb 10, 2016 | 7.581 | 7.665 | 7.384 | 7.420 | 5,921,797 | -0.11(-1.50%) |
Feb 09, 2016 | 7.682 | 7.772 | 7.405 | 7.533 | 7,935,505 | -0.26(-3.36%) |
Feb 08, 2016 | 7.897 | 7.927 | 7.748 | 7.796 | 5,577,954 | -0.25(-3.11%) |
Feb 05, 2016 | 8.082 | 8.207 | 7.992 | 8.046 | 4,519,845 | -0.05(-0.59%) |
Feb 04, 2016 | 7.921 | 8.177 | 7.915 | 8.094 | 4,531,731 | +0.23(+2.96%) |
Feb 03, 2016 | 7.915 | 7.939 | 7.638 | 7.861 | 6,072,586 | +0.12(+1.54%) |
Feb 02, 2016 | 7.897 | 7.933 | 7.653 | 7.742 | 7,400,339 | -0.47(-5.73%) |
Feb 01, 2016 | 8.171 | 8.273 | 8.040 | 8.213 | 4,024,701 | -0.05(-0.58%) |
Jan 29, 2016 | 8.177 | 8.314 | 7.975 | 8.261 | 5,014,778 | +0.15(+1.84%) |
Jan 28, 2016 | 8.010 | 8.118 | 7.855 | 8.112 | 5,725,820 | +0.29(+3.73%) |
Jan 27, 2016 | 7.790 | 8.004 | 7.747 | 7.820 | 4,378,566 | +0.02(+0.23%) |
Jan 26, 2016 | 7.718 | 7.849 | 7.677 | 7.802 | 3,773,941 | +0.18(+2.43%) |
Jan 25, 2016 | 7.826 | 7.861 | 7.575 | 7.617 | 4,610,781 | -0.26(-3.33%) |
Jan 22, 2016 | 7.879 | 7.945 | 7.802 | 7.879 | 4,920,717 | +0.26(+3.36%) |
Jan 21, 2016 | 7.349 | 7.688 | 7.331 | 7.623 | 5,534,065 | +0.32(+4.32%) |
Jan 20, 2016 | 7.241 | 7.426 | 6.997 | 7.307 | 6,517,273 | -0.07(-0.97%) |
Jan 19, 2016 | 7.492 | 7.516 | 7.331 | 7.379 | 4,395,145 | -0.02(-0.32%) |
Jan 15, 2016 | 7.492 | 7.402 | 7.402 | 7.402 | 6,432,171 | -0.40(-5.12%) |
Jan 14, 2016 | 7.677 | 7.855 | 7.547 | 7.802 | 4,858,296 | +0.11(+1.39%) |
Jan 13, 2016 | 7.945 | 8.034 | 7.659 | 7.694 | 4,109,987 | -0.18(-2.27%) |
Jan 12, 2016 | 8.010 | 8.040 | 7.697 | 7.873 | 4,875,460 | -0.06(-0.75%) |
Jan 11, 2016 | 8.100 | 8.106 | 7.814 | 7.933 | 4,559,914 | -0.07(-0.89%) |
Jan 08, 2016 | 8.070 | 8.112 | 7.986 | 8.004 | 4,896,843 | +0.03(+0.37%) |
Jan 07, 2016 | 8.201 | 8.231 | 7.957 | 7.975 | 4,838,283 | -0.38(-4.50%) |
Jan 06, 2016 | 8.457 | 8.499 | 8.287 | 8.350 | 3,645,180 | -0.25(-2.91%) |
Jan 05, 2016 | 8.761 | 8.779 | 8.523 | 8.600 | 3,284,791 | -0.13(-1.50%) |