Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.20 | 12.24 | 11.98 | 12.01 | 6,165,813 | -0.24(-1.94%) |
Mar 30, 2017 | 12.30 | 12.46 | 12.12 | 12.25 | 2,310,538 | -0.14(-1.16%) |
Mar 29, 2017 | 12.20 | 12.50 | 12.13 | 12.39 | 3,503,783 | +0.21(+1.74%) |
Mar 28, 2017 | 12.13 | 12.23 | 12.06 | 12.18 | 2,197,831 | +0.05(+0.42%) |
Mar 27, 2017 | 11.86 | 12.14 | 11.80 | 12.13 | 2,537,979 | +0.16(+1.35%) |
Mar 24, 2017 | 11.90 | 12.02 | 11.86 | 11.97 | 2,230,195 | +0.08(+0.71%) |
Mar 23, 2017 | 11.85 | 11.97 | 11.83 | 11.88 | 2,410,117 | +0.03(+0.21%) |
Mar 22, 2017 | 11.91 | 12.07 | 11.82 | 11.86 | 2,487,515 | -0.12(-0.99%) |
Mar 21, 2017 | 12.02 | 12.23 | 11.89 | 11.97 | 3,508,213 | -0.02(-0.14%) |
Mar 20, 2017 | 11.84 | 12.00 | 11.79 | 11.99 | 2,697,223 | +0.16(+1.36%) |
Mar 17, 2017 | 11.60 | 11.92 | 11.56 | 11.83 | 4,649,738 | +0.31(+2.65%) |
Mar 16, 2017 | 11.37 | 11.61 | 11.27 | 11.53 | 4,208,829 | +0.28(+2.49%) |
Mar 15, 2017 | 10.83 | 11.27 | 10.83 | 11.25 | 5,804,006 | +0.47(+4.41%) |
Mar 14, 2017 | 10.60 | 10.89 | 10.56 | 10.77 | 4,238,279 | +0.10(+0.95%) |
Mar 13, 2017 | 10.61 | 10.69 | 10.55 | 10.67 | 5,551,079 | +0.08(+0.72%) |
Mar 10, 2017 | 10.90 | 10.92 | 10.50 | 10.59 | 8,201,536 | -0.16(-1.50%) |
Mar 09, 2017 | 11.14 | 11.18 | 10.64 | 10.75 | 15,341,441 | -0.60(-5.30%) |
Mar 08, 2017 | 11.16 | 11.42 | 11.11 | 11.36 | 2,707,435 | +0.12(+1.06%) |
Mar 07, 2017 | 11.40 | 11.50 | 11.24 | 11.24 | 4,812,293 | -0.11(-0.97%) |
Mar 06, 2017 | 11.27 | 11.48 | 11.15 | 11.35 | 4,462,993 | +0.03(+0.23%) |
Mar 03, 2017 | 11.25 | 11.38 | 11.17 | 11.32 | 3,713,257 | +0.19(+1.67%) |
Mar 02, 2017 | 10.89 | 11.15 | 10.79 | 11.14 | 6,285,219 | +0.15(+1.39%) |
Mar 01, 2017 | 10.81 | 11.07 | 10.80 | 10.98 | 3,712,561 | +0.21(+1.97%) |
Feb 28, 2017 | 10.93 | 10.93 | 10.68 | 10.77 | 3,976,348 | -0.14(-1.24%) |
Feb 27, 2017 | 10.77 | 10.95 | 10.67 | 10.91 | 2,805,019 | +0.17(+1.58%) |
Feb 24, 2017 | 10.83 | 10.84 | 10.64 | 10.74 | 5,253,414 | -0.15(-1.40%) |
Feb 23, 2017 | 11.02 | 11.02 | 10.86 | 10.89 | 3,534,932 | +0.05(+0.47%) |
Feb 22, 2017 | 10.88 | 10.95 | 10.78 | 10.84 | 3,924,409 | -0.07(-0.62%) |
Feb 21, 2017 | 10.69 | 10.91 | 10.66 | 10.91 | 3,338,685 | +0.14(+1.26%) |
Feb 17, 2017 | 10.77 | 10.77 | 10.77 | 0 | -0.17(-1.55%) | |
Feb 16, 2017 | 10.96 | 11.04 | 10.88 | 10.94 | 4,475,173 | -0.13(-1.15%) |
Feb 15, 2017 | 10.92 | 11.07 | 10.91 | 11.07 | 3,263,291 | +0.06(+0.54%) |
Feb 14, 2017 | 10.91 | 11.06 | 10.88 | 11.01 | 3,661,668 | +0.05(+0.46%) |
Feb 13, 2017 | 11.09 | 11.19 | 10.93 | 10.96 | 3,990,852 | -0.11(-1.00%) |
Feb 10, 2017 | 11.13 | 11.17 | 10.86 | 11.07 | 7,225,826 | +0.27(+2.51%) |
Feb 09, 2017 | 10.42 | 10.84 | 10.48 | 10.80 | 4,990,223 | +0.37(+3.58%) |
Feb 08, 2017 | 10.37 | 10.47 | 10.25 | 10.42 | 2,998,474 | +0.12(+1.15%) |
Feb 07, 2017 | 10.42 | 10.52 | 10.17 | 10.31 | 6,712,623 | -0.11(-1.06%) |
Feb 06, 2017 | 10.58 | 10.58 | 10.40 | 10.42 | 2,795,287 | -0.25(-2.30%) |
Feb 03, 2017 | 10.66 | 10.79 | 10.51 | 10.66 | 8,516,552 | -0.21(-1.95%) |
Feb 02, 2017 | 10.76 | 10.91 | 10.70 | 10.87 | 4,029,438 | +0.22(+2.07%) |
Feb 01, 2017 | 10.77 | 10.78 | 10.58 | 10.65 | 3,039,701 | -0.03(-0.32%) |
Jan 31, 2017 | 10.78 | 10.89 | 10.68 | 10.69 | 3,038,333 | -0.14(-1.25%) |
Jan 30, 2017 | 10.88 | 10.93 | 10.70 | 10.82 | 3,262,632 | -0.03(-0.24%) |
Jan 27, 2017 | 10.83 | 10.93 | 10.72 | 10.85 | 4,465,206 | +0.14(+1.27%) |
Jan 26, 2017 | 10.82 | 10.92 | 10.53 | 10.71 | 5,693,069 | -0.25(-2.24%) |
Jan 25, 2017 | 10.89 | 11.03 | 10.81 | 10.96 | 5,450,324 | +0.08(+0.78%) |
Jan 24, 2017 | 11.11 | 11.25 | 10.85 | 10.87 | 6,075,396 | -0.14(-1.31%) |
Jan 23, 2017 | 10.75 | 11.03 | 10.66 | 11.02 | 4,089,483 | +0.38(+3.59%) |
Jan 20, 2017 | 10.70 | 10.75 | 10.45 | 10.64 | 4,208,524 | +0.11(+1.05%) |
Jan 19, 2017 | 10.59 | 10.61 | 10.41 | 10.53 | 2,716,404 | +0.00(+0.00%) |
Jan 18, 2017 | 10.53 | 10.61 | 10.37 | 10.53 | 3,613,115 | -0.01(-0.08%) |
Jan 17, 2017 | 10.68 | 10.70 | 10.48 | 10.53 | 3,503,046 | -0.12(-1.11%) |
Jan 13, 2017 | 10.65 | 10.65 | 10.65 | 0 | +0.06(+0.56%) | |
Jan 12, 2017 | 10.86 | 10.91 | 10.57 | 10.59 | 5,175,427 | -0.24(-2.19%) |
Jan 11, 2017 | 10.78 | 10.88 | 10.52 | 10.83 | 7,677,093 | +0.03(+0.31%) |
Jan 10, 2017 | 10.75 | 10.82 | 10.66 | 10.80 | 4,364,647 | +0.03(+0.31%) |
Jan 09, 2017 | 10.74 | 10.90 | 10.60 | 10.76 | 5,350,099 | +0.04(+0.40%) |
Jan 06, 2017 | 10.72 | 10.81 | 10.52 | 10.72 | 8,738,355 | +0.03(+0.24%) |
Jan 05, 2017 | 10.90 | 10.90 | 10.55 | 10.70 | 5,627,415 | -0.08(-0.79%) |
Jan 04, 2017 | 10.82 | 10.95 | 10.69 | 10.78 | 6,701,910 | -0.07(-0.63%) |
Jan 03, 2017 | 10.75 | 11.03 | 10.70 | 10.85 | 5,486,720 | +0.20(+1.83%) |
Dec 30, 2016 | 10.65 | 10.65 | 10.65 | 0 | -0.05(-0.48%) | |
Dec 29, 2016 | 10.66 | 10.80 | 10.58 | 10.70 | 1,926,241 | +0.10(+0.96%) |
Dec 28, 2016 | 10.64 | 10.65 | 10.47 | 10.60 | 2,338,506 | +0.00(+0.00%) |
Dec 27, 2016 | 10.49 | 10.64 | 10.48 | 10.60 | 1,564,237 | +0.07(+0.64%) |
Dec 23, 2016 | 10.53 | 10.53 | 10.53 | 0 | +0.20(+1.97%) | |
Dec 22, 2016 | 10.35 | 10.45 | 10.27 | 10.33 | 3,851,981 | -0.20(-1.93%) |
Dec 21, 2016 | 10.62 | 10.63 | 10.49 | 10.53 | 2,017,128 | -0.06(-0.56%) |
Dec 20, 2016 | 10.42 | 10.67 | 10.42 | 10.59 | 3,601,762 | +0.18(+1.71%) |
Dec 19, 2016 | 10.33 | 10.45 | 10.29 | 10.42 | 1,936,516 | +0.14(+1.40%) |
Dec 16, 2016 | 10.53 | 10.53 | 10.21 | 10.27 | 4,179,419 | -0.25(-2.34%) |
Dec 15, 2016 | 10.32 | 10.57 | 10.25 | 10.52 | 3,209,368 | +0.18(+1.72%) |
Dec 14, 2016 | 10.79 | 10.82 | 10.28 | 10.34 | 6,395,213 | -0.48(-4.46%) |
Dec 13, 2016 | 10.86 | 10.97 | 10.67 | 10.82 | 4,807,204 | -0.03(-0.24%) |
Dec 12, 2016 | 10.92 | 10.97 | 10.84 | 10.85 | 4,412,362 | -0.08(-0.70%) |
Dec 09, 2016 | 10.82 | 11.09 | 10.82 | 10.92 | 5,264,067 | +0.07(+0.62%) |
Dec 08, 2016 | 10.46 | 10.86 | 10.46 | 10.86 | 5,848,715 | +0.34(+3.22%) |
Dec 07, 2016 | 10.31 | 10.52 | 10.27 | 10.52 | 4,393,761 | +0.25(+2.39%) |
Dec 06, 2016 | 10.25 | 10.32 | 10.19 | 10.27 | 5,473,501 | +0.11(+1.08%) |
Dec 05, 2016 | 9.975 | 10.24 | 9.966 | 10.16 | 3,092,350 | +0.18(+1.78%) |
Dec 02, 2016 | 10.08 | 10.20 | 9.932 | 9.983 | 3,598,846 | -0.06(-0.59%) |
Dec 01, 2016 | 10.23 | 10.30 | 10.02 | 10.04 | 3,916,547 | -0.22(-2.15%) |
Nov 30, 2016 | 10.16 | 10.34 | 10.11 | 10.26 | 7,092,714 | +0.15(+1.51%) |
Nov 29, 2016 | 9.992 | 10.13 | 9.932 | 10.11 | 2,741,261 | +0.13(+1.27%) |
Nov 28, 2016 | 9.932 | 10.01 | 9.882 | 9.983 | 2,801,896 | +0.05(+0.51%) |
Nov 25, 2016 | 9.898 | 10.01 | 9.839 | 9.932 | 1,028,651 | -0.02(-0.17%) |
Nov 23, 2016 | 9.949 | 9.949 | 9.949 | 0 | +0.09(+0.95%) | |
Nov 22, 2016 | 9.941 | 9.975 | 9.763 | 9.856 | 6,638,942 | +0.12(+1.22%) |
Nov 21, 2016 | 9.593 | 9.754 | 9.593 | 9.737 | 2,785,879 | +0.19(+2.04%) |
Nov 18, 2016 | 9.729 | 9.865 | 9.521 | 9.543 | 6,020,327 | -0.17(-1.75%) |
Nov 17, 2016 | 10.06 | 10.07 | 9.704 | 9.712 | 4,118,821 | -0.31(-3.13%) |
Nov 16, 2016 | 9.737 | 10.03 | 9.670 | 10.03 | 6,227,967 | +0.19(+1.98%) |
Nov 15, 2016 | 9.644 | 10.05 | 9.619 | 9.831 | 6,947,052 | +0.25(+2.65%) |
Nov 14, 2016 | 9.763 | 9.475 | 9.576 | 9,473,056 | +0.04(+0.44%) | |
Nov 11, 2016 | 9.678 | 9.801 | 9.339 | 9.534 | 12,207,725 | -0.20(-2.09%) |
Nov 10, 2016 | 10.14 | 10.19 | 9.653 | 9.737 | 14,301,117 | -0.59(-5.74%) |
Nov 09, 2016 | 10.59 | 10.75 | 10.20 | 10.33 | 17,324,372 | -1.02(-8.96%) |
Nov 08, 2016 | 10.99 | 11.45 | 10.89 | 11.35 | 12,124,891 | +0.42(+3.80%) |
Nov 07, 2016 | 10.91 | 11.05 | 10.79 | 10.93 | 11,770,313 | +0.44(+4.20%) |
Nov 04, 2016 | 10.74 | 10.81 | 10.47 | 10.49 | 7,862,726 | -0.23(-2.13%) |
Nov 03, 2016 | 10.92 | 11.22 | 10.69 | 10.72 | 7,280,400 | -0.14(-1.25%) |
Nov 02, 2016 | 10.94 | 10.94 | 10.75 | 10.86 | 5,961,171 | -0.14(-1.31%) |
Nov 01, 2016 | 11.06 | 11.22 | 10.81 | 11.00 | 8,283,164 | -0.14(-1.22%) |
Oct 31, 2016 | 11.13 | 11.39 | 10.95 | 11.14 | 10,250,682 | +0.09(+0.84%) |
Oct 28, 2016 | 10.55 | 11.18 | 10.09 | 11.04 | 21,840,596 | +1.11(+11.18%) |
Oct 27, 2016 | 10.04 | 10.04 | 9.877 | 9.932 | 3,806,534 | -0.02(-0.22%) |
Oct 26, 2016 | 9.988 | 10.13 | 9.942 | 9.954 | 5,600,443 | -0.18(-1.82%) |
Oct 25, 2016 | 10.13 | 10.24 | 10.12 | 10.14 | 4,248,832 | -0.02(-0.16%) |
Oct 24, 2016 | 10.14 | 10.21 | 10.03 | 10.16 | 2,181,171 | +0.08(+0.75%) |
Oct 21, 2016 | 9.954 | 10.09 | 9.938 | 10.08 | 3,010,942 | +0.06(+0.59%) |
Oct 20, 2016 | 10.03 | 10.12 | 9.959 | 10.02 | 2,170,313 | -0.08(-0.75%) |
Oct 19, 2016 | 10.00 | 10.12 | 9.963 | 10.10 | 4,507,480 | +0.12(+1.18%) |
Oct 18, 2016 | 9.829 | 9.979 | 9.770 | 9.979 | 3,591,470 | +0.28(+2.94%) |
Oct 17, 2016 | 9.745 | 9.753 | 9.644 | 9.695 | 3,300,407 | -0.01(-0.09%) |
Oct 14, 2016 | 9.946 | 9.959 | 9.669 | 9.703 | 5,253,448 | -0.18(-1.78%) |
Oct 13, 2016 | 9.946 | 9.954 | 9.820 | 9.879 | 4,240,529 | -0.18(-1.75%) |
Oct 12, 2016 | 10.11 | 10.13 | 10.03 | 10.05 | 2,413,960 | -0.03(-0.33%) |
Oct 11, 2016 | 10.04 | 10.16 | 10.02 | 10.09 | 4,532,555 | -0.02(-0.17%) |
Oct 10, 2016 | 9.946 | 10.16 | 9.946 | 10.11 | 3,902,602 | +0.30(+3.08%) |
Oct 07, 2016 | 9.653 | 9.812 | 9.594 | 9.803 | 3,788,934 | +0.17(+1.74%) |
Oct 06, 2016 | 9.678 | 9.695 | 9.611 | 9.636 | 3,738,863 | -0.12(-1.20%) |
Oct 05, 2016 | 9.686 | 9.787 | 9.577 | 9.753 | 3,757,737 | +0.14(+1.48%) |
Oct 04, 2016 | 9.703 | 9.795 | 9.569 | 9.611 | 3,588,788 | -0.10(-1.04%) |
Oct 03, 2016 | 9.611 | 9.728 | 9.586 | 9.711 | 2,891,827 | +0.13(+1.31%) |
Sep 30, 2016 | 9.678 | 9.736 | 9.577 | 9.586 | 3,405,488 | -0.04(-0.44%) |
Sep 29, 2016 | 9.753 | 9.904 | 9.611 | 9.628 | 4,571,092 | -0.13(-1.37%) |
Sep 28, 2016 | 9.560 | 9.778 | 9.527 | 9.762 | 3,860,613 | +0.23(+2.46%) |
Sep 27, 2016 | 9.544 | 9.560 | 9.393 | 9.527 | 4,183,501 | +0.12(+1.25%) |
Sep 26, 2016 | 9.560 | 9.678 | 9.410 | 9.410 | 3,063,148 | -0.28(-2.85%) |
Sep 23, 2016 | 9.753 | 9.762 | 9.628 | 9.686 | 3,250,516 | -0.15(-1.53%) |
Sep 22, 2016 | 9.678 | 9.854 | 9.636 | 9.837 | 6,124,350 | +0.25(+2.62%) |
Sep 21, 2016 | 9.351 | 9.594 | 9.295 | 9.586 | 6,191,883 | +0.26(+2.79%) |
Sep 20, 2016 | 9.376 | 9.418 | 9.301 | 9.326 | 3,484,503 | +0.00(+0.00%) |
Sep 19, 2016 | 9.477 | 9.493 | 9.318 | 9.326 | 3,513,221 | -0.06(-0.62%) |
Sep 16, 2016 | 9.602 | 9.602 | 9.385 | 9.385 | 5,196,418 | -0.29(-3.03%) |
Sep 15, 2016 | 9.678 | 9.862 | 9.644 | 9.678 | 3,794,063 | -0.03(-0.26%) |
Sep 14, 2016 | 9.778 | 9.908 | 9.678 | 9.703 | 8,180,403 | -0.13(-1.36%) |
Sep 13, 2016 | 9.686 | 9.854 | 9.602 | 9.837 | 9,469,219 | -0.07(-0.68%) |
Sep 12, 2016 | 9.527 | 9.929 | 9.527 | 9.904 | 7,422,622 | +0.23(+2.43%) |
Sep 09, 2016 | 9.728 | 9.871 | 9.669 | 9.669 | 6,279,770 | -0.25(-2.53%) |
Sep 08, 2016 | 9.912 | 9.971 | 9.795 | 9.921 | 4,442,134 | +0.01(+0.08%) |
Sep 07, 2016 | 9.988 | 10.03 | 9.845 | 9.912 | 3,380,691 | -0.08(-0.84%) |
Sep 06, 2016 | 9.938 | 10.05 | 9.904 | 9.996 | 3,085,360 | +0.10(+1.02%) |
Sep 02, 2016 | 10.00 | 9.896 | 9.896 | 9.896 | 2,981,243 | -0.01(-0.08%) |
Sep 01, 2016 | 10.00 | 10.01 | 9.778 | 9.904 | 3,698,709 | -0.13(-1.25%) |
Aug 31, 2016 | 9.938 | 10.06 | 9.795 | 10.03 | 5,473,451 | +0.03(+0.34%) |
Aug 30, 2016 | 10.00 | 10.09 | 9.904 | 9.996 | 3,942,915 | -0.05(-0.50%) |
Aug 29, 2016 | 9.904 | 10.09 | 9.904 | 10.05 | 3,412,652 | +0.13(+1.27%) |
Aug 26, 2016 | 10.11 | 10.29 | 9.820 | 9.921 | 7,533,468 | -0.15(-1.50%) |
Aug 25, 2016 | 9.837 | 10.11 | 9.837 | 10.07 | 3,999,751 | +0.20(+2.04%) |
Aug 24, 2016 | 9.854 | 9.946 | 9.778 | 9.871 | 4,336,381 | -0.01(-0.08%) |
Aug 23, 2016 | 10.06 | 10.15 | 9.871 | 9.879 | 7,578,740 | -0.15(-1.50%) |
Aug 22, 2016 | 10.09 | 10.12 | 9.996 | 10.03 | 5,059,650 | -0.12(-1.16%) |
Aug 19, 2016 | 10.11 | 10.21 | 10.08 | 10.15 | 6,147,469 | -0.07(-0.66%) |
Aug 18, 2016 | 10.33 | 10.33 | 10.12 | 10.21 | 11,416,439 | -0.04(-0.41%) |
Aug 17, 2016 | 10.18 | 10.31 | 10.11 | 10.26 | 4,216,143 | +0.01(+0.08%) |
Aug 16, 2016 | 10.29 | 10.42 | 10.17 | 10.25 | 4,238,150 | +0.00(+0.00%) |
Aug 15, 2016 | 10.16 | 10.34 | 10.16 | 10.25 | 3,627,328 | +0.16(+1.58%) |
Aug 12, 2016 | 10.33 | 10.36 | 10.07 | 10.09 | 6,829,330 | -0.22(-2.11%) |
Aug 11, 2016 | 10.15 | 10.36 | 10.15 | 10.31 | 7,564,565 | +0.19(+1.91%) |
Aug 10, 2016 | 10.10 | 10.24 | 10.04 | 10.11 | 4,001,634 | +0.03(+0.33%) |
Aug 09, 2016 | 9.795 | 10.11 | 9.795 | 10.08 | 5,244,997 | +0.29(+3.00%) |
Aug 08, 2016 | 9.695 | 9.812 | 9.636 | 9.787 | 3,795,108 | +0.16(+1.65%) |
Aug 05, 2016 | 9.560 | 9.661 | 9.468 | 9.628 | 4,943,300 | +0.08(+0.88%) |
Aug 04, 2016 | 9.678 | 9.686 | 9.468 | 9.544 | 2,465,492 | -0.08(-0.87%) |
Aug 03, 2016 | 9.619 | 9.661 | 9.544 | 9.628 | 2,975,675 | -0.03(-0.35%) |
Aug 02, 2016 | 9.745 | 9.745 | 9.527 | 9.661 | 4,095,354 | -0.02(-0.17%) |
Aug 01, 2016 | 9.669 | 9.728 | 9.552 | 9.678 | 4,063,573 | +0.02(+0.17%) |
Jul 29, 2016 | 9.426 | 9.678 | 9.234 | 9.661 | 16,854,616 | -0.18(-1.87%) |
Jul 28, 2016 | 10.11 | 10.16 | 9.711 | 9.845 | 10,257,736 | -0.28(-2.81%) |
Jul 27, 2016 | 10.36 | 10.45 | 10.03 | 10.13 | 5,580,171 | -0.21(-2.03%) |
Jul 26, 2016 | 10.34 | 10.44 | 10.29 | 10.34 | 4,545,327 | -0.02(-0.16%) |
Jul 25, 2016 | 10.47 | 10.57 | 10.27 | 10.36 | 3,521,735 | -0.18(-1.67%) |
Jul 22, 2016 | 10.71 | 10.76 | 10.48 | 10.53 | 3,921,844 | -0.18(-1.64%) |
Jul 21, 2016 | 10.68 | 10.83 | 10.64 | 10.71 | 4,082,600 | -0.02(-0.16%) |
Jul 20, 2016 | 10.45 | 10.75 | 10.44 | 10.73 | 5,351,231 | +0.18(+1.67%) |
Jul 19, 2016 | 10.52 | 10.57 | 10.47 | 10.55 | 2,924,682 | -0.07(-0.62%) |
Jul 18, 2016 | 10.29 | 10.63 | 10.28 | 10.62 | 3,527,868 | +0.28(+2.73%) |
Jul 15, 2016 | 10.40 | 10.54 | 10.31 | 10.33 | 2,531,738 | -0.12(-1.19%) |
Jul 14, 2016 | 10.33 | 10.51 | 10.31 | 10.46 | 3,753,942 | +0.23(+2.27%) |
Jul 13, 2016 | 10.33 | 10.36 | 10.17 | 10.23 | 2,366,636 | -0.04(-0.40%) |
Jul 12, 2016 | 10.28 | 10.51 | 10.26 | 10.27 | 3,921,446 | +0.09(+0.90%) |
Jul 11, 2016 | 10.28 | 10.35 | 10.15 | 10.18 | 2,551,963 | -0.01(-0.08%) |
Jul 08, 2016 | 10.02 | 10.19 | 9.845 | 10.18 | 5,305,850 | +0.34(+3.45%) |
Jul 07, 2016 | 10.04 | 10.12 | 9.808 | 9.845 | 3,941,495 | -0.15(-1.49%) |
Jul 06, 2016 | 9.969 | 10.04 | 9.779 | 9.994 | 3,535,358 | -0.09(-0.90%) |
Jul 05, 2016 | 10.18 | 10.30 | 9.994 | 10.09 | 3,814,609 | -0.22(-2.17%) |
Jul 01, 2016 | 10.19 | 10.31 | 10.31 | 10.31 | 3,398,815 | +0.16(+1.55%) |
Jun 30, 2016 | 10.19 | 10.22 | 9.978 | 10.15 | 6,937,221 | +0.01(+0.08%) |
Jun 29, 2016 | 9.887 | 10.24 | 9.796 | 10.14 | 6,039,209 | +0.43(+4.43%) |
Jun 28, 2016 | 9.696 | 9.812 | 9.638 | 9.713 | 4,779,465 | +0.27(+2.89%) |
Jun 27, 2016 | 9.580 | 9.580 | 9.365 | 9.439 | 5,461,058 | -0.18(-1.89%) |
Jun 24, 2016 | 9.605 | 9.887 | 9.473 | 9.622 | 6,256,623 | -0.65(-6.37%) |
Jun 23, 2016 | 10.33 | 10.38 | 10.18 | 10.28 | 2,496,236 | +0.18(+1.81%) |
Jun 22, 2016 | 9.986 | 10.17 | 9.978 | 10.09 | 3,093,987 | +0.08(+0.83%) |
Jun 21, 2016 | 10.14 | 10.18 | 9.953 | 10.01 | 2,718,598 | -0.06(-0.58%) |
Jun 20, 2016 | 10.06 | 10.22 | 10.01 | 10.07 | 3,131,962 | +0.19(+1.93%) |
Jun 17, 2016 | 9.920 | 9.986 | 9.796 | 9.878 | 5,770,914 | +0.05(+0.51%) |
Jun 16, 2016 | 9.754 | 9.837 | 9.464 | 9.829 | 4,069,030 | -0.01(-0.08%) |
Jun 15, 2016 | 9.613 | 9.928 | 9.605 | 9.837 | 7,485,286 | +0.31(+3.21%) |
Jun 14, 2016 | 9.597 | 9.680 | 9.373 | 9.531 | 8,897,428 | -0.13(-1.37%) |
Jun 13, 2016 | 9.887 | 9.911 | 9.663 | 9.663 | 5,969,448 | -0.35(-3.47%) |
Jun 10, 2016 | 10.29 | 10.34 | 10.01 | 10.01 | 4,632,952 | -0.41(-3.97%) |
Jun 09, 2016 | 10.65 | 10.72 | 10.40 | 10.42 | 5,654,454 | -0.35(-3.23%) |
Jun 08, 2016 | 10.53 | 10.79 | 10.47 | 10.77 | 10,759,420 | +0.41(+3.91%) |
Jun 07, 2016 | 10.13 | 10.42 | 10.10 | 10.37 | 14,539,382 | +0.32(+3.22%) |
Jun 06, 2016 | 10.15 | 10.19 | 10.04 | 10.04 | 3,431,664 | -0.05(-0.49%) |
Jun 03, 2016 | 10.05 | 10.17 | 10.02 | 10.09 | 2,490,013 | +0.05(+0.49%) |
Jun 02, 2016 | 10.08 | 10.14 | 9.969 | 10.04 | 3,186,371 | -0.06(-0.57%) |
Jun 01, 2016 | 10.09 | 10.15 | 9.911 | 10.10 | 4,009,138 | -0.04(-0.41%) |
May 31, 2016 | 10.31 | 10.38 | 10.11 | 10.14 | 5,945,061 | -0.17(-1.69%) |
May 27, 2016 | 10.33 | 10.32 | 10.32 | 10.32 | 5,978,210 | -0.05(-0.48%) |
May 26, 2016 | 10.32 | 10.37 | 10.25 | 10.37 | 5,041,025 | +0.09(+0.89%) |
May 25, 2016 | 10.50 | 10.50 | 10.23 | 10.28 | 7,920,000 | -0.12(-1.12%) |
May 24, 2016 | 10.40 | 10.42 | 10.28 | 10.39 | 3,636,343 | +0.08(+0.80%) |
May 23, 2016 | 10.35 | 10.43 | 10.27 | 10.31 | 3,329,706 | -0.07(-0.72%) |
May 20, 2016 | 10.46 | 10.52 | 10.33 | 10.38 | 2,146,390 | +0.03(+0.32%) |
May 19, 2016 | 10.41 | 10.45 | 10.20 | 10.35 | 2,655,153 | -0.15(-1.42%) |
May 18, 2016 | 10.54 | 10.66 | 10.43 | 10.50 | 4,734,476 | -0.16(-1.48%) |
May 17, 2016 | 10.57 | 10.69 | 10.45 | 10.66 | 3,796,888 | +0.01(+0.08%) |
May 16, 2016 | 10.62 | 10.74 | 10.60 | 10.65 | 2,635,163 | +0.07(+0.63%) |
May 13, 2016 | 10.66 | 10.81 | 10.57 | 10.58 | 4,360,121 | -0.18(-1.69%) |
May 12, 2016 | 10.78 | 10.85 | 10.57 | 10.76 | 4,553,399 | +0.11(+1.01%) |
May 11, 2016 | 10.80 | 10.89 | 10.62 | 10.66 | 3,098,239 | -0.19(-1.76%) |
May 10, 2016 | 10.64 | 10.91 | 10.62 | 10.85 | 6,520,585 | +0.26(+2.50%) |
May 09, 2016 | 10.58 | 10.62 | 10.40 | 10.58 | 4,709,537 | -0.08(-0.78%) |
May 06, 2016 | 10.60 | 10.82 | 10.60 | 10.66 | 5,921,436 | -0.04(-0.39%) |
May 05, 2016 | 11.05 | 11.10 | 10.71 | 10.71 | 4,123,615 | -0.22(-1.97%) |
May 04, 2016 | 11.19 | 11.25 | 10.83 | 10.92 | 13,015,613 | -0.47(-4.14%) |
May 03, 2016 | 11.33 | 11.57 | 11.05 | 11.39 | 10,444,050 | -0.05(-0.43%) |
May 02, 2016 | 11.38 | 11.71 | 11.37 | 11.44 | 5,835,691 | -0.28(-2.40%) |
Apr 29, 2016 | 11.50 | 11.86 | 11.34 | 11.72 | 9,129,507 | +0.15(+1.29%) |
Apr 28, 2016 | 11.83 | 12.05 | 11.53 | 11.58 | 20,737,974 | -1.42(-10.90%) |
Apr 27, 2016 | 12.97 | 13.19 | 12.97 | 12.99 | 4,373,015 | +0.02(+0.19%) |
Apr 26, 2016 | 12.92 | 13.08 | 12.81 | 12.97 | 2,792,382 | +0.12(+0.97%) |
Apr 25, 2016 | 12.86 | 12.98 | 12.67 | 12.84 | 2,572,371 | -0.05(-0.39%) |
Apr 22, 2016 | 12.88 | 13.10 | 12.79 | 12.89 | 2,215,058 | -0.03(-0.26%) |
Apr 21, 2016 | 12.88 | 13.21 | 12.87 | 12.93 | 3,852,540 | -0.05(-0.38%) |
Apr 20, 2016 | 13.04 | 13.07 | 12.84 | 12.98 | 4,039,634 | -0.04(-0.32%) |
Apr 19, 2016 | 12.61 | 13.02 | 12.51 | 13.02 | 8,648,767 | +0.59(+4.73%) |
Apr 18, 2016 | 12.69 | 12.73 | 12.38 | 12.43 | 7,752,136 | -0.28(-2.22%) |
Apr 15, 2016 | 12.94 | 12.97 | 12.70 | 12.71 | 3,097,493 | -0.27(-2.10%) |
Apr 14, 2016 | 12.98 | 13.12 | 12.90 | 12.98 | 2,411,871 | -0.02(-0.13%) |
Apr 13, 2016 | 12.92 | 13.02 | 12.81 | 13.00 | 3,597,022 | +0.13(+1.03%) |
Apr 12, 2016 | 12.58 | 12.90 | 12.44 | 12.87 | 3,578,460 | +0.41(+3.32%) |
Apr 11, 2016 | 12.69 | 12.77 | 12.45 | 12.45 | 5,607,940 | -0.09(-0.73%) |
Apr 08, 2016 | 12.54 | 12.77 | 12.46 | 12.54 | 3,732,262 | +0.20(+1.61%) |
Apr 07, 2016 | 12.43 | 12.59 | 12.30 | 12.35 | 3,829,498 | -0.26(-2.04%) |
Apr 06, 2016 | 12.62 | 12.69 | 12.42 | 12.60 | 3,424,251 | -0.07(-0.52%) |
Apr 05, 2016 | 12.83 | 12.85 | 12.59 | 12.67 | 4,854,649 | -0.31(-2.42%) |
Apr 04, 2016 | 12.98 | 13.07 | 12.83 | 12.98 | 3,782,466 | -0.01(-0.06%) |