Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.52 | 11.84 | 11.38 | 11.71 | 12,478,110 | +0.20(+1.74%) |
Mar 30, 2017 | 12.01 | 12.01 | 11.49 | 11.51 | 11,702,819 | -0.37(-3.11%) |
Mar 29, 2017 | 11.12 | 11.91 | 11.12 | 11.88 | 27,240,336 | +0.76(+6.83%) |
Mar 28, 2017 | 10.64 | 11.18 | 10.56 | 11.12 | 13,994,168 | +0.53(+5.00%) |
Mar 27, 2017 | 10.36 | 10.62 | 10.22 | 10.59 | 6,270,598 | +0.04(+0.38%) |
Mar 24, 2017 | 10.68 | 10.68 | 10.45 | 10.55 | 7,973,513 | -0.10(-0.94%) |
Mar 23, 2017 | 10.55 | 10.69 | 10.44 | 10.65 | 7,604,210 | +0.10(+0.95%) |
Mar 22, 2017 | 10.45 | 10.61 | 10.30 | 10.55 | 8,980,041 | -0.03(-0.28%) |
Mar 21, 2017 | 10.87 | 10.96 | 10.55 | 10.58 | 6,527,369 | -0.24(-2.22%) |
Mar 20, 2017 | 10.57 | 10.85 | 10.56 | 10.82 | 6,761,635 | +0.13(+1.22%) |
Mar 17, 2017 | 10.86 | 10.98 | 10.68 | 10.69 | 8,281,889 | -0.11(-1.02%) |
Mar 16, 2017 | 11.06 | 11.14 | 10.71 | 10.80 | 18,922,668 | -0.23(-2.09%) |
Mar 15, 2017 | 10.65 | 11.08 | 10.53 | 11.03 | 17,048,328 | +0.71(+6.88%) |
Mar 14, 2017 | 10.43 | 10.43 | 10.10 | 10.32 | 13,514,474 | -0.32(-3.01%) |
Mar 13, 2017 | 10.42 | 10.70 | 10.37 | 10.64 | 13,481,549 | +0.28(+2.70%) |
Mar 10, 2017 | 10.67 | 10.78 | 10.31 | 10.36 | 11,002,995 | -0.15(-1.43%) |
Mar 09, 2017 | 10.42 | 10.66 | 10.07 | 10.51 | 28,056,314 | -0.01(-0.10%) |
Mar 08, 2017 | 11.13 | 11.19 | 10.50 | 10.52 | 25,080,624 | -0.73(-6.49%) |
Mar 07, 2017 | 11.46 | 11.47 | 11.09 | 11.25 | 8,663,005 | -0.19(-1.66%) |
Mar 06, 2017 | 11.42 | 11.54 | 11.32 | 11.44 | 8,541,537 | +0.00(+0.00%) |
Mar 03, 2017 | 11.38 | 11.66 | 11.34 | 11.44 | 8,575,443 | +0.04(+0.35%) |
Mar 02, 2017 | 11.34 | 11.51 | 11.30 | 11.40 | 8,398,858 | -0.16(-1.38%) |
Mar 01, 2017 | 11.29 | 11.62 | 11.21 | 11.56 | 8,973,080 | +0.46(+4.14%) |
Feb 28, 2017 | 11.02 | 11.18 | 10.99 | 11.10 | 9,645,677 | -0.08(-0.72%) |
Feb 27, 2017 | 11.26 | 11.28 | 11.10 | 11.18 | 6,889,383 | -0.01(-0.09%) |
Feb 24, 2017 | 11.25 | 11.46 | 11.17 | 11.19 | 9,047,556 | -0.20(-1.76%) |
Feb 23, 2017 | 11.73 | 11.97 | 11.24 | 11.39 | 18,901,094 | -0.08(-0.70%) |
Feb 22, 2017 | 12.02 | 12.04 | 11.46 | 11.47 | 13,315,147 | -0.71(-5.83%) |
Feb 21, 2017 | 12.43 | 12.47 | 12.10 | 12.18 | 8,949,319 | -0.17(-1.38%) |
Feb 17, 2017 | 12.35 | 12.35 | 12.35 | 0 | -0.08(-0.64%) | |
Feb 16, 2017 | 12.52 | 12.72 | 12.18 | 12.43 | 23,372,906 | -0.34(-2.66%) |
Feb 15, 2017 | 12.91 | 12.96 | 12.76 | 12.77 | 20,028,730 | -0.09(-0.70%) |
Feb 14, 2017 | 12.76 | 12.89 | 12.55 | 12.86 | 7,349,766 | +0.20(+1.58%) |
Feb 13, 2017 | 12.70 | 12.76 | 12.54 | 12.66 | 7,574,598 | -0.14(-1.09%) |
Feb 10, 2017 | 12.89 | 13.04 | 12.71 | 12.80 | 10,920,618 | +0.20(+1.59%) |
Feb 09, 2017 | 11.80 | 12.61 | 11.99 | 12.60 | 14,112,360 | +0.80(+6.78%) |
Feb 08, 2017 | 11.74 | 11.93 | 11.53 | 11.80 | 18,764,386 | -0.05(-0.42%) |
Feb 07, 2017 | 12.21 | 12.23 | 11.67 | 11.85 | 17,321,208 | -0.45(-3.66%) |
Feb 06, 2017 | 12.48 | 12.62 | 12.26 | 12.30 | 10,975,494 | -0.24(-1.91%) |
Feb 03, 2017 | 12.73 | 12.84 | 12.52 | 12.54 | 12,324,743 | -0.19(-1.49%) |
Feb 02, 2017 | 12.78 | 12.84 | 12.52 | 12.73 | 9,063,719 | +0.02(+0.16%) |
Feb 01, 2017 | 12.82 | 12.91 | 12.42 | 12.71 | 8,661,514 | -0.05(-0.39%) |
Jan 31, 2017 | 12.73 | 12.89 | 12.53 | 12.76 | 8,706,504 | +0.09(+0.71%) |
Jan 30, 2017 | 12.88 | 12.91 | 12.37 | 12.67 | 14,850,694 | -0.33(-2.54%) |
Jan 27, 2017 | 13.18 | 13.29 | 12.91 | 13.00 | 8,951,746 | -0.43(-3.20%) |
Jan 26, 2017 | 13.82 | 13.85 | 13.42 | 13.43 | 8,919,041 | -0.31(-2.26%) |
Jan 25, 2017 | 13.62 | 13.82 | 13.57 | 13.74 | 8,123,388 | +0.19(+1.40%) |
Jan 24, 2017 | 13.30 | 13.68 | 13.14 | 13.55 | 10,954,463 | +0.47(+3.59%) |
Jan 23, 2017 | 13.10 | 13.15 | 12.90 | 13.08 | 8,118,551 | -0.14(-1.06%) |
Jan 20, 2017 | 13.21 | 13.52 | 13.15 | 13.22 | 8,930,176 | +0.15(+1.15%) |
Jan 19, 2017 | 13.13 | 13.29 | 13.01 | 13.07 | 9,251,005 | -0.03(-0.23%) |
Jan 18, 2017 | 13.14 | 13.29 | 13.04 | 13.10 | 8,451,501 | -0.25(-1.87%) |
Jan 17, 2017 | 13.22 | 13.36 | 13.05 | 13.35 | 7,265,038 | +0.30(+2.30%) |
Jan 13, 2017 | 13.05 | 13.05 | 13.05 | 0 | +0.01(+0.08%) | |
Jan 12, 2017 | 13.35 | 13.45 | 13.02 | 13.04 | 9,751,043 | -0.02(-0.15%) |
Jan 11, 2017 | 12.88 | 13.07 | 12.75 | 13.06 | 8,433,349 | +0.27(+2.11%) |
Jan 10, 2017 | 12.80 | 12.92 | 12.74 | 12.79 | 8,423,617 | +0.08(+0.63%) |
Jan 09, 2017 | 12.74 | 12.86 | 12.62 | 12.71 | 10,685,084 | -0.24(-1.85%) |
Jan 06, 2017 | 12.89 | 13.09 | 12.73 | 12.95 | 10,183,482 | +0.15(+1.17%) |
Jan 05, 2017 | 12.99 | 13.07 | 12.58 | 12.80 | 11,978,092 | -0.15(-1.16%) |
Jan 04, 2017 | 12.29 | 12.97 | 12.29 | 12.95 | 21,492,278 | +1.01(+8.46%) |
Jan 03, 2017 | 11.98 | 12.23 | 11.74 | 11.94 | 9,352,316 | +0.20(+1.70%) |
Dec 30, 2016 | 11.74 | 11.74 | 11.74 | 0 | -0.09(-0.76%) | |
Dec 29, 2016 | 12.09 | 12.13 | 11.80 | 11.83 | 6,653,298 | -0.27(-2.23%) |
Dec 28, 2016 | 12.07 | 12.29 | 12.00 | 12.10 | 4,993,125 | -0.04(-0.33%) |
Dec 27, 2016 | 12.19 | 12.26 | 12.02 | 12.14 | 4,484,513 | +0.04(+0.33%) |
Dec 23, 2016 | 12.10 | 12.10 | 12.10 | 0 | -0.11(-0.90%) | |
Dec 22, 2016 | 12.27 | 12.46 | 12.17 | 12.21 | 5,840,305 | -0.09(-0.73%) |
Dec 21, 2016 | 12.61 | 12.62 | 12.19 | 12.30 | 8,098,286 | -0.21(-1.68%) |
Dec 20, 2016 | 12.48 | 12.66 | 12.44 | 12.51 | 23,013,448 | +0.09(+0.72%) |
Dec 19, 2016 | 12.22 | 12.48 | 12.12 | 12.42 | 6,018,150 | +0.23(+1.89%) |
Dec 16, 2016 | 12.36 | 12.37 | 12.17 | 12.19 | 16,204,609 | -0.05(-0.41%) |
Dec 15, 2016 | 12.11 | 12.46 | 11.88 | 12.24 | 10,447,465 | -0.01(-0.08%) |
Dec 14, 2016 | 12.77 | 12.79 | 12.19 | 12.25 | 11,790,314 | -0.63(-4.89%) |
Dec 13, 2016 | 12.96 | 13.09 | 12.62 | 12.88 | 7,444,878 | +0.03(+0.23%) |
Dec 12, 2016 | 13.43 | 13.49 | 12.82 | 12.85 | 12,790,667 | -0.03(-0.23%) |
Dec 09, 2016 | 12.97 | 13.00 | 12.80 | 12.88 | 7,008,231 | +0.07(+0.55%) |
Dec 08, 2016 | 12.73 | 12.87 | 12.39 | 12.81 | 11,506,134 | +0.39(+3.14%) |
Dec 07, 2016 | 12.51 | 12.68 | 12.36 | 12.42 | 13,003,974 | -0.19(-1.51%) |
Dec 06, 2016 | 12.63 | 12.73 | 12.23 | 12.61 | 9,046,656 | -0.16(-1.25%) |
Dec 05, 2016 | 12.85 | 13.21 | 12.77 | 12.77 | 10,114,671 | +0.08(+0.63%) |
Dec 02, 2016 | 12.61 | 12.95 | 12.61 | 12.69 | 28,904,996 | -0.06(-0.47%) |
Dec 01, 2016 | 13.04 | 13.12 | 12.55 | 12.75 | 23,644,888 | +0.15(+1.19%) |
Nov 30, 2016 | 12.31 | 12.79 | 12.12 | 12.60 | 29,390,044 | +1.29(+11.41%) |
Nov 29, 2016 | 11.34 | 11.49 | 11.19 | 11.31 | 14,054,576 | -0.39(-3.33%) |
Nov 28, 2016 | 12.27 | 12.31 | 11.68 | 11.70 | 11,028,825 | -0.46(-3.78%) |
Nov 25, 2016 | 12.23 | 12.24 | 12.03 | 12.16 | 4,790,342 | -0.22(-1.78%) |
Nov 23, 2016 | 12.38 | 12.38 | 12.38 | 0 | +0.20(+1.64%) | |
Nov 22, 2016 | 12.23 | 12.36 | 11.88 | 12.18 | 11,712,661 | -0.01(-0.08%) |
Nov 21, 2016 | 12.09 | 12.35 | 12.06 | 12.19 | 12,300,882 | +0.51(+4.37%) |
Nov 18, 2016 | 11.41 | 11.75 | 11.38 | 11.68 | 12,804,926 | +0.37(+3.27%) |
Nov 17, 2016 | 11.46 | 11.57 | 11.22 | 11.31 | 15,920,974 | +0.07(+0.62%) |
Nov 16, 2016 | 11.11 | 11.40 | 10.98 | 11.24 | 14,492,766 | +0.10(+0.90%) |
Nov 15, 2016 | 10.74 | 11.34 | 10.73 | 11.14 | 22,184,384 | +0.65(+6.20%) |
Nov 14, 2016 | 10.30 | 10.51 | 10.13 | 10.49 | 8,984,879 | +0.24(+2.34%) |
Nov 11, 2016 | 10.46 | 10.47 | 10.01 | 10.25 | 11,835,663 | -0.37(-3.48%) |
Nov 10, 2016 | 10.52 | 10.78 | 10.34 | 10.62 | 8,854,994 | +0.00(+0.00%) |
Nov 09, 2016 | 10.17 | 10.76 | 10.15 | 10.62 | 21,978,696 | +0.29(+2.81%) |
Nov 08, 2016 | 10.07 | 10.47 | 9.970 | 10.33 | 15,129,757 | +0.11(+1.08%) |
Nov 07, 2016 | 10.09 | 10.29 | 10.00 | 10.22 | 13,930,022 | +0.42(+4.29%) |
Nov 04, 2016 | 9.850 | 10.21 | 9.610 | 9.800 | 16,913,482 | -0.04(-0.41%) |
Nov 03, 2016 | 9.720 | 10.21 | 9.710 | 9.840 | 20,420,280 | +0.54(+5.81%) |
Nov 02, 2016 | 9.310 | 9.630 | 8.960 | 9.300 | 21,694,384 | -0.21(-2.21%) |
Nov 01, 2016 | 9.660 | 9.780 | 9.235 | 9.510 | 11,800,199 | -0.03(-0.31%) |
Oct 31, 2016 | 9.980 | 10.02 | 9.440 | 9.540 | 17,371,332 | -0.46(-4.60%) |
Oct 28, 2016 | 10.31 | 9.920 | 10.00 | 13,788,623 | -0.30(-2.91%) | |
Oct 27, 2016 | 10.43 | 10.47 | 10.29 | 10.30 | 11,081,812 | +0.00(+0.00%) |
Oct 26, 2016 | 10.22 | 10.45 | 10.02 | 10.30 | 21,034,580 | -0.08(-0.77%) |
Oct 25, 2016 | 10.76 | 10.96 | 10.37 | 10.38 | 20,142,588 | -0.42(-3.89%) |
Oct 24, 2016 | 11.02 | 11.14 | 10.53 | 10.80 | 17,447,828 | -0.27(-2.44%) |
Oct 21, 2016 | 11.21 | 11.41 | 11.05 | 11.07 | 15,322,356 | -0.23(-2.04%) |
Oct 20, 2016 | 11.26 | 11.48 | 11.20 | 11.30 | 11,514,139 | -0.18(-1.57%) |
Oct 19, 2016 | 11.25 | 11.74 | 11.20 | 11.48 | 16,358,977 | +0.36(+3.24%) |
Oct 18, 2016 | 11.15 | 11.19 | 10.95 | 11.12 | 16,712,431 | +0.19(+1.74%) |
Oct 17, 2016 | 11.09 | 11.16 | 10.89 | 10.93 | 14,510,459 | -0.16(-1.44%) |
Oct 14, 2016 | 11.21 | 11.36 | 11.03 | 11.09 | 10,779,270 | -0.06(-0.54%) |
Oct 13, 2016 | 10.88 | 11.21 | 10.82 | 11.15 | 16,497,526 | +0.16(+1.46%) |
Oct 12, 2016 | 10.99 | 11.12 | 10.86 | 10.99 | 15,727,746 | -0.09(-0.81%) |
Oct 11, 2016 | 11.19 | 11.19 | 10.91 | 11.08 | 15,603,212 | -0.01(-0.09%) |
Oct 10, 2016 | 11.07 | 11.31 | 11.05 | 11.09 | 14,322,627 | +0.23(+2.12%) |
Oct 07, 2016 | 10.71 | 10.98 | 10.60 | 10.86 | 18,737,804 | +0.13(+1.21%) |
Oct 06, 2016 | 11.10 | 11.23 | 10.67 | 10.73 | 20,734,494 | -0.20(-1.83%) |
Oct 05, 2016 | 10.77 | 11.10 | 10.51 | 10.93 | 20,731,330 | +0.42(+4.00%) |
Oct 04, 2016 | 10.75 | 10.84 | 10.27 | 10.51 | 14,743,279 | -0.16(-1.50%) |
Oct 03, 2016 | 10.55 | 10.77 | 10.42 | 10.67 | 11,572,604 | +0.20(+1.91%) |
Sep 30, 2016 | 10.30 | 10.56 | 10.16 | 10.47 | 23,393,348 | +0.37(+3.66%) |
Sep 29, 2016 | 9.450 | 10.22 | 9.430 | 10.10 | 51,050,752 | +0.72(+7.68%) |
Sep 28, 2016 | 8.980 | 9.460 | 8.790 | 9.380 | 26,185,478 | +0.51(+5.75%) |
Sep 27, 2016 | 9.160 | 9.160 | 8.800 | 8.870 | 16,626,508 | -0.39(-4.21%) |
Sep 26, 2016 | 9.210 | 9.410 | 9.150 | 9.260 | 23,124,230 | +0.16(+1.76%) |
Sep 23, 2016 | 9.460 | 9.610 | 9.050 | 9.100 | 22,616,316 | -0.40(-4.21%) |
Sep 22, 2016 | 9.560 | 9.685 | 9.430 | 9.500 | 44,039,460 | +0.15(+1.60%) |
Sep 21, 2016 | 9.240 | 9.390 | 9.200 | 9.350 | 49,016,048 | +0.24(+2.63%) |
Sep 20, 2016 | 9.230 | 9.350 | 9.100 | 9.110 | 101,682,576 | -0.75(-7.61%) |
Sep 19, 2016 | 9.910 | 10.17 | 9.830 | 9.860 | 11,141,370 | +0.11(+1.13%) |
Sep 16, 2016 | 9.500 | 9.800 | 9.480 | 9.750 | 12,317,522 | -0.02(-0.20%) |
Sep 15, 2016 | 9.510 | 9.910 | 9.500 | 9.770 | 9,605,460 | +0.36(+3.83%) |
Sep 14, 2016 | 9.520 | 9.800 | 9.390 | 9.410 | 17,323,532 | -0.19(-1.98%) |
Sep 13, 2016 | 10.05 | 10.06 | 9.350 | 9.600 | 23,505,056 | -0.67(-6.52%) |
Sep 12, 2016 | 10.15 | 10.38 | 10.02 | 10.27 | 15,348,096 | +0.01(+0.10%) |
Sep 09, 2016 | 10.35 | 10.49 | 10.15 | 10.26 | 15,072,135 | -0.34(-3.21%) |
Sep 08, 2016 | 10.37 | 10.75 | 10.12 | 10.60 | 19,461,840 | +0.40(+3.92%) |
Sep 07, 2016 | 10.00 | 10.38 | 9.960 | 10.20 | 14,656,118 | +0.25(+2.51%) |
Sep 06, 2016 | 9.870 | 9.970 | 9.650 | 9.950 | 7,825,336 | +0.16(+1.63%) |
Sep 02, 2016 | 9.610 | 9.790 | 9.790 | 9.790 | 10,046,100 | +0.36(+3.82%) |
Sep 01, 2016 | 9.470 | 9.665 | 9.290 | 9.430 | 9,143,879 | -0.11(-1.15%) |
Aug 31, 2016 | 9.660 | 9.825 | 9.340 | 9.540 | 9,442,905 | -0.20(-2.05%) |
Aug 30, 2016 | 9.990 | 10.14 | 9.660 | 9.740 | 6,148,614 | -0.21(-2.11%) |
Aug 29, 2016 | 9.840 | 10.02 | 9.830 | 9.950 | 5,047,352 | +0.03(+0.30%) |
Aug 26, 2016 | 9.990 | 10.30 | 9.850 | 9.920 | 7,722,125 | +0.00(+0.00%) |
Aug 25, 2016 | 9.910 | 10.04 | 9.770 | 9.920 | 9,164,607 | +0.03(+0.30%) |
Aug 24, 2016 | 10.08 | 10.28 | 9.880 | 9.890 | 7,592,945 | -0.30(-2.94%) |
Aug 23, 2016 | 9.960 | 10.43 | 9.950 | 10.19 | 10,061,211 | +0.17(+1.70%) |
Aug 22, 2016 | 9.940 | 10.05 | 9.770 | 10.02 | 9,603,894 | -0.12(-1.18%) |
Aug 19, 2016 | 10.03 | 10.19 | 9.950 | 10.14 | 11,645,903 | -0.01(-0.10%) |
Aug 18, 2016 | 9.620 | 10.15 | 9.600 | 10.15 | 21,166,316 | +0.64(+6.73%) |
Aug 17, 2016 | 9.470 | 9.570 | 9.320 | 9.510 | 14,033,731 | -0.04(-0.42%) |
Aug 16, 2016 | 9.590 | 9.640 | 9.420 | 9.550 | 8,889,735 | +0.00(+0.00%) |
Aug 15, 2016 | 9.530 | 9.715 | 9.490 | 9.550 | 10,270,947 | +0.16(+1.70%) |
Aug 12, 2016 | 9.230 | 9.540 | 9.194 | 9.390 | 14,632,009 | +0.23(+2.51%) |
Aug 11, 2016 | 8.730 | 9.220 | 8.700 | 9.160 | 11,292,100 | +0.54(+6.26%) |
Aug 10, 2016 | 8.860 | 8.960 | 8.585 | 8.620 | 15,274,568 | -0.14(-1.60%) |
Aug 09, 2016 | 8.840 | 8.930 | 8.640 | 8.760 | 24,373,388 | +0.05(+0.57%) |
Aug 08, 2016 | 8.510 | 8.950 | 8.470 | 8.710 | 12,036,175 | +0.37(+4.44%) |
Aug 05, 2016 | 8.230 | 8.420 | 8.080 | 8.340 | 7,924,179 | +0.07(+0.85%) |
Aug 04, 2016 | 8.110 | 8.380 | 8.070 | 8.270 | 10,177,685 | +0.07(+0.85%) |
Aug 03, 2016 | 7.840 | 8.250 | 7.705 | 8.200 | 14,687,787 | +0.39(+4.99%) |
Aug 02, 2016 | 7.840 | 7.960 | 7.630 | 7.810 | 10,964,191 | +0.20(+2.63%) |
Aug 01, 2016 | 7.920 | 7.920 | 7.590 | 7.610 | 6,417,265 | -0.44(-5.47%) |
Jul 29, 2016 | 7.710 | 8.050 | 7.690 | 8.050 | 7,951,095 | +0.29(+3.74%) |
Jul 28, 2016 | 7.670 | 7.860 | 7.620 | 7.760 | 11,638,595 | +0.12(+1.57%) |
Jul 27, 2016 | 8.080 | 8.200 | 7.500 | 7.640 | 17,802,244 | -0.41(-5.09%) |
Jul 26, 2016 | 7.710 | 8.060 | 7.680 | 8.050 | 13,944,560 | +0.32(+4.14%) |
Jul 25, 2016 | 8.050 | 8.100 | 7.700 | 7.730 | 11,844,584 | -0.51(-6.19%) |
Jul 22, 2016 | 8.380 | 8.390 | 8.060 | 8.240 | 11,366,564 | -0.05(-0.60%) |
Jul 21, 2016 | 8.120 | 8.780 | 8.060 | 8.290 | 29,305,700 | +0.32(+4.02%) |
Jul 20, 2016 | 7.620 | 8.050 | 7.450 | 7.970 | 18,437,116 | +0.22(+2.84%) |
Jul 19, 2016 | 7.880 | 7.890 | 7.720 | 7.750 | 6,014,981 | -0.16(-2.02%) |
Jul 18, 2016 | 7.921 | 7.940 | 7.750 | 7.910 | 6,480,437 | -0.09(-1.12%) |
Jul 15, 2016 | 8.030 | 8.150 | 7.930 | 8.000 | 10,608,904 | +0.02(+0.25%) |
Jul 14, 2016 | 7.990 | 8.050 | 7.880 | 7.980 | 8,058,654 | +0.17(+2.18%) |
Jul 13, 2016 | 8.070 | 8.160 | 7.720 | 7.810 | 12,225,168 | -0.28(-3.46%) |
Jul 12, 2016 | 7.830 | 8.220 | 7.810 | 8.090 | 17,225,428 | +0.47(+6.17%) |
Jul 11, 2016 | 7.750 | 7.800 | 7.585 | 7.620 | 5,526,341 | -0.02(-0.26%) |
Jul 08, 2016 | 7.590 | 7.775 | 7.430 | 7.640 | 8,309,763 | +0.21(+2.83%) |
Jul 07, 2016 | 7.830 | 8.000 | 7.340 | 7.430 | 12,289,208 | -0.23(-3.00%) |
Jul 06, 2016 | 7.540 | 7.680 | 7.390 | 7.660 | 6,995,926 | +0.05(+0.66%) |
Jul 05, 2016 | 7.760 | 7.840 | 7.420 | 7.610 | 11,031,797 | -0.43(-5.35%) |
Jul 01, 2016 | 7.820 | 8.040 | 8.040 | 8.040 | 7,650,300 | +0.25(+3.21%) |
Jun 30, 2016 | 8.050 | 8.060 | 7.720 | 7.790 | 12,132,043 | -0.31(-3.83%) |
Jun 29, 2016 | 7.850 | 8.190 | 7.780 | 8.100 | 11,407,605 | +0.38(+4.92%) |
Jun 28, 2016 | 7.680 | 7.780 | 7.600 | 7.720 | 10,424,274 | +0.39(+5.32%) |
Jun 27, 2016 | 7.670 | 7.730 | 7.215 | 7.330 | 11,290,671 | -0.48(-6.15%) |
Jun 24, 2016 | 7.600 | 7.960 | 7.600 | 7.810 | 14,157,411 | -0.51(-6.13%) |
Jun 23, 2016 | 8.230 | 8.320 | 8.090 | 8.320 | 11,697,056 | +0.18(+2.21%) |
Jun 22, 2016 | 8.490 | 8.530 | 8.070 | 8.140 | 12,936,887 | -0.28(-3.33%) |
Jun 21, 2016 | 8.230 | 8.475 | 8.170 | 8.420 | 8,774,043 | +0.09(+1.08%) |
Jun 20, 2016 | 8.420 | 8.450 | 8.165 | 8.330 | 11,865,158 | +0.15(+1.83%) |
Jun 17, 2016 | 7.980 | 8.200 | 7.920 | 8.180 | 18,015,148 | +0.38(+4.87%) |
Jun 16, 2016 | 7.760 | 7.840 | 7.460 | 7.800 | 13,359,885 | -0.16(-2.01%) |
Jun 15, 2016 | 7.950 | 8.170 | 7.780 | 7.960 | 14,872,260 | -0.12(-1.49%) |
Jun 14, 2016 | 7.930 | 8.200 | 7.870 | 8.080 | 9,679,204 | +0.08(+1.00%) |
Jun 13, 2016 | 7.830 | 8.320 | 7.770 | 8.000 | 16,110,501 | -0.05(-0.62%) |
Jun 10, 2016 | 8.500 | 8.620 | 8.030 | 8.050 | 11,739,902 | -0.63(-7.26%) |
Jun 09, 2016 | 8.610 | 8.890 | 8.540 | 8.680 | 15,106,492 | -0.16(-1.81%) |
Jun 08, 2016 | 8.930 | 9.040 | 8.710 | 8.840 | 15,121,671 | +0.19(+2.20%) |
Jun 07, 2016 | 8.480 | 8.680 | 8.430 | 8.650 | 10,987,583 | +0.27(+3.22%) |
Jun 06, 2016 | 8.230 | 8.410 | 8.170 | 8.380 | 9,619,619 | +0.31(+3.84%) |
Jun 03, 2016 | 8.170 | 8.210 | 7.940 | 8.070 | 10,997,726 | +0.01(+0.12%) |
Jun 02, 2016 | 7.800 | 8.070 | 7.730 | 8.060 | 15,675,358 | +0.11(+1.38%) |
Jun 01, 2016 | 7.800 | 8.070 | 7.685 | 7.950 | 19,363,184 | -0.01(-0.13%) |
May 31, 2016 | 7.670 | 8.090 | 7.630 | 7.960 | 14,349,253 | +0.32(+4.19%) |
May 27, 2016 | 7.550 | 7.640 | 7.640 | 7.640 | 26,851,700 | -0.02(-0.26%) |
May 26, 2016 | 7.670 | 7.850 | 7.610 | 7.660 | 17,657,418 | +0.12(+1.59%) |
May 25, 2016 | 7.370 | 7.630 | 7.360 | 7.540 | 18,909,148 | +0.28(+3.86%) |
May 24, 2016 | 7.460 | 7.520 | 7.220 | 7.260 | 17,883,308 | -0.06(-0.82%) |
May 23, 2016 | 7.280 | 7.475 | 7.080 | 7.320 | 11,688,926 | -0.10(-1.35%) |
May 20, 2016 | 7.580 | 7.710 | 7.380 | 7.420 | 13,170,373 | -0.12(-1.59%) |
May 19, 2016 | 7.270 | 7.590 | 7.160 | 7.540 | 15,049,163 | +0.07(+0.94%) |
May 18, 2016 | 7.290 | 7.700 | 7.250 | 7.470 | 28,042,398 | +0.08(+1.08%) |
May 17, 2016 | 7.150 | 7.500 | 7.060 | 7.390 | 16,759,316 | +0.28(+3.94%) |
May 16, 2016 | 6.920 | 7.140 | 6.920 | 7.110 | 13,327,280 | +0.39(+5.80%) |
May 13, 2016 | 6.710 | 6.990 | 6.670 | 6.720 | 12,464,149 | -0.11(-1.61%) |
May 12, 2016 | 7.200 | 7.390 | 6.690 | 6.830 | 12,039,907 | -0.17(-2.43%) |
May 11, 2016 | 6.050 | 7.075 | 6.040 | 7.000 | 44,201,240 | +0.88(+14.38%) |
May 10, 2016 | 6.020 | 6.160 | 5.930 | 6.120 | 15,751,273 | +0.16(+2.68%) |
May 09, 2016 | 6.160 | 6.180 | 5.890 | 5.960 | 13,378,693 | -0.27(-4.33%) |
May 06, 2016 | 6.190 | 6.680 | 6.150 | 6.230 | 17,232,568 | -0.06(-0.95%) |
May 05, 2016 | 6.530 | 6.660 | 6.120 | 6.290 | 17,014,528 | +0.00(+0.00%) |
May 04, 2016 | 6.620 | 6.790 | 6.210 | 6.290 | 12,359,820 | -0.26(-3.97%) |
May 03, 2016 | 7.020 | 7.060 | 6.480 | 6.550 | 19,936,756 | -0.88(-11.84%) |
May 02, 2016 | 7.590 | 7.620 | 7.250 | 7.430 | 22,525,748 | -0.23(-3.00%) |
Apr 29, 2016 | 7.770 | 7.880 | 7.420 | 7.660 | 14,164,288 | +0.03(+0.39%) |
Apr 28, 2016 | 7.750 | 7.930 | 7.600 | 7.630 | 15,562,399 | -0.16(-2.05%) |
Apr 27, 2016 | 7.810 | 7.930 | 7.510 | 7.790 | 32,929,024 | +0.14(+1.83%) |
Apr 26, 2016 | 7.230 | 7.670 | 7.140 | 7.650 | 11,674,070 | +0.53(+7.44%) |
Apr 25, 2016 | 7.420 | 7.500 | 7.030 | 7.120 | 9,863,519 | -0.35(-4.69%) |
Apr 22, 2016 | 7.170 | 7.470 | 7.170 | 7.470 | 16,212,147 | +0.38(+5.36%) |
Apr 21, 2016 | 7.300 | 7.300 | 6.980 | 7.090 | 15,510,034 | -0.10(-1.39%) |
Apr 20, 2016 | 7.020 | 7.370 | 6.970 | 7.190 | 17,269,456 | +0.11(+1.55%) |
Apr 19, 2016 | 6.840 | 7.219 | 6.730 | 7.080 | 16,948,604 | +0.40(+5.99%) |
Apr 18, 2016 | 6.180 | 6.815 | 6.180 | 6.680 | 11,468,231 | +0.01(+0.15%) |
Apr 15, 2016 | 6.650 | 6.820 | 6.510 | 6.670 | 9,994,471 | -0.19(-2.77%) |
Apr 14, 2016 | 6.950 | 6.980 | 6.770 | 6.860 | 11,501,719 | +0.00(+0.00%) |
Apr 13, 2016 | 7.040 | 7.080 | 6.620 | 6.860 | 16,638,115 | -0.06(-0.87%) |
Apr 12, 2016 | 6.360 | 7.050 | 6.330 | 6.920 | 17,785,144 | +0.66(+10.54%) |
Apr 11, 2016 | 6.140 | 6.415 | 6.110 | 6.260 | 14,462,050 | +0.27(+4.51%) |
Apr 08, 2016 | 6.050 | 6.150 | 5.970 | 5.990 | 16,187,428 | +0.12(+2.04%) |
Apr 07, 2016 | 5.840 | 5.980 | 5.630 | 5.870 | 18,100,160 | -0.05(-0.84%) |
Apr 06, 2016 | 5.840 | 6.009 | 5.740 | 5.920 | 10,973,963 | +0.18(+3.14%) |
Apr 05, 2016 | 5.760 | 5.920 | 5.640 | 5.740 | 11,815,962 | -0.14(-2.38%) |
Apr 04, 2016 | 6.090 | 6.160 | 5.820 | 5.880 | 12,556,360 | -0.21(-3.45%) |