Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.298 | 9.556 | 9.258 | 9.516 | 5,555,798 | +0.51(+5.61%) |
Jan 30, 2017 | 9.189 | 9.278 | 8.951 | 9.010 | 3,167,684 | -0.12(-1.30%) |
Jan 27, 2017 | 8.872 | 9.199 | 8.832 | 9.129 | 3,311,385 | +0.29(+3.25%) |
Jan 26, 2017 | 8.743 | 8.951 | 8.703 | 8.842 | 3,205,904 | -0.19(-2.09%) |
Jan 25, 2017 | 8.882 | 9.070 | 8.763 | 9.030 | 4,981,381 | -0.08(-0.87%) |
Jan 24, 2017 | 9.308 | 9.575 | 9.030 | 9.110 | 5,272,508 | -0.23(-2.44%) |
Jan 23, 2017 | 9.189 | 9.377 | 9.050 | 9.338 | 4,040,578 | +0.31(+3.40%) |
Jan 20, 2017 | 8.971 | 9.219 | 8.832 | 9.030 | 4,075,751 | +0.09(+1.00%) |
Jan 19, 2017 | 8.822 | 9.129 | 8.738 | 8.941 | 4,302,938 | +0.00(+0.00%) |
Jan 18, 2017 | 9.367 | 9.457 | 8.802 | 8.941 | 6,506,543 | -0.47(-4.95%) |
Jan 17, 2017 | 9.486 | 9.516 | 9.199 | 9.407 | 5,766,172 | +0.31(+3.38%) |
Jan 13, 2017 | 9.100 | 9.100 | 9.100 | 0 | +0.39(+4.44%) | |
Jan 12, 2017 | 9.100 | 9.149 | 8.584 | 8.713 | 5,877,567 | -0.15(-1.68%) |
Jan 11, 2017 | 8.812 | 9.035 | 8.535 | 8.862 | 5,817,653 | -0.08(-0.89%) |
Jan 10, 2017 | 8.901 | 9.298 | 8.763 | 8.941 | 5,706,489 | +0.14(+1.58%) |
Jan 09, 2017 | 8.961 | 9.159 | 8.723 | 8.802 | 5,503,875 | +0.09(+1.02%) |
Jan 06, 2017 | 8.911 | 9.189 | 8.436 | 8.713 | 7,101,647 | -0.43(-4.66%) |
Jan 05, 2017 | 8.594 | 9.526 | 8.574 | 9.139 | 11,085,049 | +0.84(+10.16%) |
Jan 04, 2017 | 8.158 | 8.350 | 7.999 | 8.297 | 4,953,270 | +0.29(+3.59%) |
Jan 03, 2017 | 7.672 | 8.039 | 7.553 | 8.009 | 6,183,656 | +0.45(+5.90%) |
Dec 30, 2016 | 7.563 | 7.563 | 7.563 | 0 | -0.57(-6.95%) | |
Dec 29, 2016 | 7.504 | 8.148 | 7.489 | 8.128 | 6,326,635 | +0.76(+10.36%) |
Dec 28, 2016 | 7.335 | 7.444 | 7.137 | 7.365 | 3,817,197 | -0.01(-0.13%) |
Dec 27, 2016 | 7.018 | 7.385 | 6.998 | 7.375 | 4,781,606 | +0.57(+8.30%) |
Dec 23, 2016 | 6.810 | 6.810 | 6.810 | 0 | -0.02(-0.29%) | |
Dec 22, 2016 | 6.840 | 7.177 | 6.790 | 6.830 | 4,075,674 | -0.12(-1.71%) |
Dec 21, 2016 | 7.087 | 7.107 | 6.850 | 6.949 | 2,931,963 | -0.08(-1.13%) |
Dec 20, 2016 | 6.820 | 7.048 | 6.562 | 7.028 | 6,959,380 | +0.02(+0.28%) |
Dec 19, 2016 | 7.187 | 7.276 | 6.988 | 7.008 | 4,567,061 | -0.15(-2.08%) |
Dec 16, 2016 | 7.444 | 7.563 | 7.137 | 7.157 | 7,867,418 | -0.13(-1.77%) |
Dec 15, 2016 | 7.752 | 7.752 | 7.137 | 7.286 | 8,516,478 | -0.83(-10.26%) |
Dec 14, 2016 | 8.852 | 8.971 | 8.089 | 8.118 | 6,338,138 | -0.55(-6.29%) |
Dec 13, 2016 | 8.654 | 8.792 | 8.386 | 8.664 | 4,154,678 | +0.08(+0.92%) |
Dec 12, 2016 | 8.852 | 8.901 | 8.445 | 8.584 | 6,252,512 | -0.13(-1.48%) |
Dec 09, 2016 | 9.268 | 9.377 | 8.654 | 8.713 | 6,471,705 | -0.67(-7.18%) |
Dec 08, 2016 | 9.774 | 9.823 | 9.338 | 9.387 | 4,555,317 | -0.38(-3.86%) |
Dec 07, 2016 | 9.813 | 10.11 | 9.585 | 9.764 | 5,955,408 | +0.26(+2.71%) |
Dec 06, 2016 | 9.575 | 9.863 | 9.367 | 9.506 | 5,432,884 | -0.07(-0.72%) |
Dec 05, 2016 | 9.536 | 9.734 | 9.149 | 9.575 | 6,833,412 | -0.16(-1.63%) |
Dec 02, 2016 | 8.941 | 9.774 | 8.852 | 9.734 | 7,427,843 | +0.92(+10.46%) |
Dec 01, 2016 | 8.693 | 9.110 | 8.485 | 8.812 | 4,287,685 | +0.02(+0.23%) |
Nov 30, 2016 | 8.713 | 8.802 | 8.525 | 8.792 | 3,731,233 | -0.01(-0.11%) |
Nov 29, 2016 | 8.317 | 8.966 | 8.277 | 8.802 | 3,904,683 | +0.26(+3.02%) |
Nov 28, 2016 | 8.396 | 8.653 | 8.277 | 8.545 | 4,559,586 | +0.32(+3.86%) |
Nov 25, 2016 | 8.227 | 8.297 | 8.108 | 8.227 | 2,042,769 | +0.10(+1.22%) |
Nov 23, 2016 | 8.128 | 8.128 | 8.128 | 0 | -0.73(-8.28%) | |
Nov 22, 2016 | 8.753 | 8.901 | 8.515 | 8.862 | 4,018,430 | +0.20(+2.29%) |
Nov 21, 2016 | 8.594 | 8.812 | 8.485 | 8.664 | 4,467,004 | +0.23(+2.70%) |
Nov 18, 2016 | 8.465 | 8.693 | 8.257 | 8.436 | 5,339,632 | -0.19(-2.18%) |
Nov 17, 2016 | 8.792 | 9.090 | 8.465 | 8.624 | 7,546,417 | -0.10(-1.14%) |
Nov 16, 2016 | 8.872 | 8.921 | 8.574 | 8.723 | 4,860,962 | -0.21(-2.33%) |
Nov 15, 2016 | 8.386 | 8.970 | 8.198 | 8.931 | 7,126,807 | +0.64(+7.78%) |
Nov 14, 2016 | 7.801 | 8.644 | 7.682 | 8.287 | 6,240,847 | +0.34(+4.24%) |
Nov 11, 2016 | 8.614 | 8.723 | 7.732 | 7.950 | 12,117,571 | -0.79(-9.07%) |
Nov 10, 2016 | 9.159 | 9.278 | 8.673 | 8.743 | 9,861,984 | -0.56(-5.97%) |
Nov 09, 2016 | 9.001 | 9.635 | 8.882 | 9.298 | 14,992,533 | +1.23(+15.23%) |
Nov 08, 2016 | 8.029 | 8.317 | 7.831 | 8.069 | 5,905,724 | +0.08(+0.99%) |
Nov 07, 2016 | 8.029 | 8.148 | 7.781 | 7.989 | 6,174,817 | -0.36(-4.28%) |
Nov 04, 2016 | 8.624 | 8.743 | 8.089 | 8.346 | 7,107,635 | -0.28(-3.22%) |
Nov 03, 2016 | 8.525 | 8.822 | 8.386 | 8.624 | 6,384,164 | -0.04(-0.46%) |
Nov 02, 2016 | 8.931 | 9.476 | 8.574 | 8.664 | 11,223,633 | +0.12(+1.39%) |
Nov 01, 2016 | 8.317 | 8.822 | 8.297 | 8.545 | 7,376,315 | +0.57(+7.08%) |
Oct 31, 2016 | 7.761 | 8.014 | 7.613 | 7.980 | 3,876,147 | +0.27(+3.47%) |
Oct 28, 2016 | 7.682 | 7.920 | 7.583 | 7.712 | 4,297,826 | +0.03(+0.39%) |
Oct 27, 2016 | 7.980 | 7.999 | 7.652 | 7.682 | 3,592,687 | -0.24(-3.00%) |
Oct 26, 2016 | 8.257 | 8.292 | 7.801 | 7.920 | 4,562,509 | -0.31(-3.73%) |
Oct 25, 2016 | 8.079 | 8.445 | 8.079 | 8.227 | 3,869,859 | +0.28(+3.49%) |
Oct 24, 2016 | 8.317 | 8.366 | 7.791 | 7.950 | 4,392,051 | -0.22(-2.67%) |
Oct 21, 2016 | 8.247 | 8.327 | 8.069 | 8.168 | 3,163,732 | -0.12(-1.44%) |
Oct 20, 2016 | 8.614 | 8.634 | 8.198 | 8.287 | 5,094,970 | -0.15(-1.76%) |
Oct 19, 2016 | 8.416 | 8.614 | 8.237 | 8.436 | 6,588,159 | +0.28(+3.40%) |
Oct 18, 2016 | 7.950 | 8.227 | 7.821 | 8.158 | 6,508,423 | +0.38(+4.84%) |
Oct 17, 2016 | 7.861 | 7.920 | 7.722 | 7.781 | 3,204,969 | +0.00(+0.00%) |
Oct 14, 2016 | 7.930 | 8.054 | 7.702 | 7.781 | 4,746,428 | -0.17(-2.12%) |
Oct 13, 2016 | 7.861 | 8.237 | 7.752 | 7.950 | 5,288,682 | +0.12(+1.52%) |
Oct 12, 2016 | 7.633 | 8.029 | 7.603 | 7.831 | 5,475,620 | +0.14(+1.80%) |
Oct 11, 2016 | 8.208 | 8.208 | 7.692 | 7.692 | 6,204,210 | -0.44(-5.37%) |
Oct 10, 2016 | 8.267 | 8.386 | 8.118 | 8.128 | 4,031,464 | -0.03(-0.36%) |
Oct 07, 2016 | 8.465 | 8.634 | 7.890 | 8.158 | 9,440,910 | +0.09(+1.11%) |
Oct 06, 2016 | 8.198 | 8.439 | 8.019 | 8.069 | 11,529,421 | -0.51(-5.90%) |
Oct 05, 2016 | 8.862 | 9.060 | 8.258 | 8.574 | 10,608,305 | -0.29(-3.24%) |
Oct 04, 2016 | 9.387 | 9.447 | 8.782 | 8.862 | 7,688,534 | -1.02(-10.33%) |
Oct 03, 2016 | 10.19 | 10.36 | 9.734 | 9.883 | 4,956,629 | -0.33(-3.20%) |
Sep 30, 2016 | 10.92 | 10.93 | 10.17 | 10.21 | 4,040,506 | -0.18(-1.72%) |
Sep 29, 2016 | 10.61 | 10.69 | 10.24 | 10.39 | 4,393,675 | -0.32(-2.96%) |
Sep 28, 2016 | 10.40 | 10.92 | 10.24 | 10.71 | 4,586,472 | +0.32(+3.05%) |
Sep 27, 2016 | 10.67 | 10.68 | 10.17 | 10.39 | 5,824,142 | -0.36(-3.32%) |
Sep 26, 2016 | 11.23 | 11.52 | 10.73 | 10.75 | 5,103,744 | -0.41(-3.64%) |
Sep 23, 2016 | 11.68 | 11.76 | 11.05 | 11.15 | 5,479,228 | -0.70(-5.94%) |
Sep 22, 2016 | 12.89 | 13.00 | 11.67 | 11.86 | 8,363,713 | -0.69(-5.53%) |
Sep 21, 2016 | 11.83 | 12.63 | 11.79 | 12.55 | 7,913,562 | +1.07(+9.33%) |
Sep 20, 2016 | 11.50 | 11.50 | 11.29 | 11.48 | 3,915,342 | -0.01(-0.09%) |
Sep 19, 2016 | 11.61 | 11.83 | 11.40 | 11.49 | 4,493,104 | +0.26(+2.29%) |
Sep 16, 2016 | 11.35 | 11.58 | 11.15 | 11.23 | 27,370,526 | -0.33(-2.83%) |
Sep 15, 2016 | 11.68 | 11.82 | 11.22 | 11.56 | 6,040,558 | -0.15(-1.27%) |
Sep 14, 2016 | 11.81 | 12.12 | 11.56 | 11.71 | 5,705,888 | +0.00(+0.00%) |
Sep 13, 2016 | 12.06 | 12.24 | 11.44 | 11.71 | 7,373,287 | -0.47(-3.83%) |
Sep 12, 2016 | 11.69 | 12.41 | 11.53 | 12.17 | 10,875,357 | -0.03(-0.24%) |
Sep 09, 2016 | 12.93 | 13.01 | 12.01 | 12.20 | 8,019,252 | -1.05(-7.93%) |
Sep 08, 2016 | 13.26 | 13.64 | 13.11 | 13.25 | 6,416,622 | +0.02(+0.15%) |
Sep 07, 2016 | 13.18 | 13.28 | 12.84 | 13.23 | 7,420,342 | +0.03(+0.22%) |
Sep 06, 2016 | 12.77 | 13.35 | 12.64 | 13.20 | 8,875,840 | +0.94(+7.68%) |
Sep 02, 2016 | 11.99 | 12.26 | 12.26 | 12.26 | 9,714,997 | +0.57(+4.92%) |
Sep 01, 2016 | 11.44 | 11.82 | 10.99 | 11.69 | 18,191,970 | -0.23(-1.91%) |
Aug 31, 2016 | 12.05 | 12.28 | 11.83 | 11.91 | 6,292,541 | -0.34(-2.75%) |
Aug 30, 2016 | 13.03 | 13.08 | 12.05 | 12.25 | 6,800,478 | -0.93(-7.07%) |
Aug 29, 2016 | 12.90 | 13.38 | 12.75 | 13.18 | 4,630,836 | +0.11(+0.83%) |
Aug 26, 2016 | 13.75 | 14.06 | 12.80 | 13.07 | 11,580,627 | -0.30(-2.22%) |
Aug 25, 2016 | 12.95 | 13.53 | 12.77 | 13.37 | 7,301,254 | +0.37(+2.82%) |
Aug 24, 2016 | 14.00 | 14.00 | 12.74 | 13.01 | 9,089,648 | -1.23(-8.64%) |
Aug 23, 2016 | 14.77 | 14.86 | 14.20 | 14.23 | 5,142,568 | -0.27(-1.85%) |
Aug 22, 2016 | 14.10 | 14.56 | 13.82 | 14.50 | 8,376,670 | -0.49(-3.24%) |
Aug 19, 2016 | 15.58 | 15.60 | 14.92 | 14.99 | 7,711,115 | -1.21(-7.47%) |
Aug 18, 2016 | 16.52 | 16.62 | 16.02 | 16.20 | 4,983,935 | -0.11(-0.67%) |
Aug 17, 2016 | 16.59 | 16.62 | 15.83 | 16.31 | 8,392,482 | -0.57(-3.41%) |
Aug 16, 2016 | 17.43 | 17.59 | 16.79 | 16.88 | 5,921,145 | -0.46(-2.63%) |
Aug 15, 2016 | 17.97 | 18.02 | 17.22 | 17.34 | 6,443,293 | -0.60(-3.37%) |
Aug 12, 2016 | 18.55 | 18.64 | 17.72 | 17.94 | 4,884,797 | -0.23(-1.25%) |
Aug 11, 2016 | 18.04 | 18.70 | 17.89 | 18.17 | 6,521,296 | +0.08(+0.44%) |
Aug 10, 2016 | 18.81 | 18.98 | 17.80 | 18.09 | 7,026,273 | -0.17(-0.92%) |
Aug 09, 2016 | 18.22 | 18.63 | 18.07 | 18.26 | 5,489,200 | +0.26(+1.43%) |
Aug 08, 2016 | 17.61 | 18.40 | 17.57 | 18.00 | 4,907,055 | +0.33(+1.85%) |
Aug 05, 2016 | 17.49 | 17.96 | 17.16 | 17.67 | 5,114,393 | -0.47(-2.57%) |
Aug 04, 2016 | 18.01 | 18.28 | 17.86 | 18.14 | 3,301,069 | +0.10(+0.55%) |
Aug 03, 2016 | 17.81 | 18.11 | 17.29 | 18.04 | 3,984,756 | +0.16(+0.89%) |
Aug 02, 2016 | 18.07 | 18.52 | 17.71 | 17.88 | 5,473,903 | +0.16(+0.89%) |
Aug 01, 2016 | 17.61 | 17.81 | 17.21 | 17.72 | 4,628,397 | +0.54(+3.11%) |
Jul 29, 2016 | 16.66 | 17.32 | 16.46 | 17.19 | 5,686,889 | +0.79(+4.84%) |
Jul 28, 2016 | 16.57 | 16.78 | 15.98 | 16.40 | 5,447,448 | +0.01(+0.06%) |
Jul 27, 2016 | 15.76 | 16.63 | 15.30 | 16.39 | 6,218,134 | +0.87(+5.62%) |
Jul 26, 2016 | 15.08 | 15.70 | 15.03 | 15.51 | 5,210,137 | +0.71(+4.82%) |
Jul 25, 2016 | 15.14 | 15.14 | 14.35 | 14.80 | 5,553,462 | -0.65(-4.23%) |
Jul 22, 2016 | 15.46 | 15.68 | 15.18 | 15.45 | 3,757,873 | -0.30(-1.89%) |
Jul 21, 2016 | 15.07 | 15.93 | 14.82 | 15.75 | 6,485,632 | +0.80(+5.37%) |
Jul 20, 2016 | 15.82 | 15.89 | 14.88 | 14.95 | 6,964,118 | -1.58(-9.54%) |
Jul 19, 2016 | 16.48 | 16.90 | 16.42 | 16.52 | 3,493,678 | -0.16(-0.95%) |
Jul 18, 2016 | 16.42 | 16.70 | 16.28 | 16.68 | 4,133,665 | +0.06(+0.36%) |
Jul 15, 2016 | 16.53 | 16.95 | 16.43 | 16.62 | 4,288,946 | -0.17(-1.00%) |
Jul 14, 2016 | 16.31 | 16.96 | 16.08 | 16.79 | 7,304,982 | +0.03(+0.18%) |
Jul 13, 2016 | 15.74 | 17.09 | 15.67 | 16.76 | 7,929,737 | +1.49(+9.73%) |
Jul 12, 2016 | 16.26 | 16.40 | 15.22 | 15.28 | 7,183,702 | -1.03(-6.32%) |
Jul 11, 2016 | 15.59 | 16.66 | 15.53 | 16.31 | 8,439,161 | +0.48(+3.01%) |
Jul 08, 2016 | 14.55 | 15.89 | 14.72 | 15.83 | 7,981,302 | +1.11(+7.54%) |
Jul 07, 2016 | 14.95 | 14.99 | 14.43 | 14.72 | 4,721,834 | -0.47(-3.07%) |
Jul 06, 2016 | 14.98 | 15.26 | 14.82 | 15.19 | 7,001,690 | +0.38(+2.54%) |
Jul 05, 2016 | 14.60 | 14.92 | 14.27 | 14.81 | 5,620,512 | +0.14(+0.95%) |
Jul 01, 2016 | 13.88 | 14.67 | 14.67 | 14.67 | 6,876,261 | +1.21(+8.98%) |
Jun 30, 2016 | 13.18 | 13.49 | 12.92 | 13.46 | 5,254,622 | +0.46(+3.51%) |
Jun 29, 2016 | 12.89 | 13.28 | 12.65 | 13.01 | 6,765,899 | +0.53(+4.21%) |
Jun 28, 2016 | 12.16 | 12.71 | 12.09 | 12.48 | 4,397,771 | +0.13(+1.04%) |
Jun 27, 2016 | 12.91 | 13.13 | 11.97 | 12.35 | 7,301,887 | -0.60(-4.67%) |
Jun 24, 2016 | 13.15 | 13.21 | 12.64 | 12.96 | 7,190,922 | +0.66(+5.40%) |
Jun 23, 2016 | 12.24 | 12.45 | 12.04 | 12.29 | 2,975,116 | -0.06(-0.48%) |
Jun 22, 2016 | 12.32 | 12.43 | 11.90 | 12.35 | 5,252,633 | +0.03(+0.24%) |
Jun 21, 2016 | 12.28 | 12.46 | 12.15 | 12.32 | 3,502,659 | -0.31(-2.43%) |
Jun 20, 2016 | 11.88 | 12.75 | 11.77 | 12.63 | 5,413,217 | +0.49(+4.00%) |
Jun 17, 2016 | 12.63 | 12.68 | 11.90 | 12.14 | 22,360,780 | -0.18(-1.45%) |
Jun 16, 2016 | 13.33 | 13.45 | 12.08 | 12.32 | 7,771,922 | -0.47(-3.64%) |
Jun 15, 2016 | 12.17 | 12.94 | 12.06 | 12.79 | 5,461,210 | +0.63(+5.22%) |
Jun 14, 2016 | 12.44 | 12.54 | 11.85 | 12.15 | 4,618,282 | -0.33(-2.62%) |
Jun 13, 2016 | 12.60 | 12.74 | 12.19 | 12.48 | 4,629,947 | +0.13(+1.04%) |
Jun 10, 2016 | 12.76 | 13.20 | 12.23 | 12.35 | 5,836,876 | -0.40(-3.11%) |
Jun 09, 2016 | 12.33 | 12.83 | 12.04 | 12.75 | 5,543,527 | +0.46(+3.71%) |
Jun 08, 2016 | 12.25 | 12.71 | 12.13 | 12.29 | 5,995,868 | +0.80(+6.99%) |
Jun 07, 2016 | 11.51 | 11.73 | 11.33 | 11.49 | 3,393,069 | -0.27(-2.28%) |
Jun 06, 2016 | 11.69 | 11.89 | 11.36 | 11.76 | 5,569,287 | +0.10(+0.85%) |
Jun 03, 2016 | 11.09 | 11.69 | 11.03 | 11.66 | 7,170,568 | +1.29(+12.43%) |
Jun 02, 2016 | 10.16 | 10.54 | 10.03 | 10.37 | 3,719,436 | +0.14(+1.36%) |
Jun 01, 2016 | 10.41 | 10.53 | 9.992 | 10.23 | 3,622,775 | -0.10(-0.96%) |
May 31, 2016 | 10.01 | 10.61 | 10.00 | 10.33 | 5,015,046 | +0.07(+0.68%) |
May 27, 2016 | 10.69 | 10.26 | 10.26 | 10.26 | 4,623,047 | -0.56(-5.13%) |
May 26, 2016 | 11.32 | 11.38 | 10.64 | 10.81 | 4,613,002 | -0.11(-1.00%) |
May 25, 2016 | 10.31 | 10.97 | 9.982 | 10.92 | 6,643,790 | +0.53(+5.05%) |
May 24, 2016 | 10.93 | 11.15 | 10.31 | 10.40 | 6,242,141 | -0.91(-8.06%) |
May 23, 2016 | 11.08 | 11.58 | 10.81 | 11.31 | 3,970,730 | -0.06(-0.52%) |
May 20, 2016 | 11.51 | 11.67 | 10.80 | 11.37 | 5,448,304 | -0.01(-0.09%) |
May 19, 2016 | 10.61 | 11.55 | 10.23 | 11.38 | 8,455,282 | +0.29(+2.59%) |
May 18, 2016 | 11.70 | 11.98 | 11.02 | 11.09 | 7,943,390 | -0.88(-7.37%) |
May 17, 2016 | 11.48 | 12.12 | 11.16 | 11.97 | 10,053,927 | +0.84(+7.57%) |
May 16, 2016 | 10.79 | 11.34 | 10.78 | 11.13 | 6,071,714 | +0.53(+4.95%) |
May 13, 2016 | 10.60 | 10.75 | 10.37 | 10.61 | 4,854,139 | -0.08(-0.74%) |
May 12, 2016 | 10.37 | 10.79 | 10.28 | 10.69 | 6,385,843 | +0.31(+2.96%) |
May 11, 2016 | 10.24 | 10.77 | 10.01 | 10.38 | 7,533,140 | +0.58(+5.97%) |
May 10, 2016 | 9.338 | 9.843 | 9.288 | 9.794 | 3,633,922 | +0.48(+5.11%) |
May 09, 2016 | 9.724 | 9.754 | 9.209 | 9.318 | 5,000,567 | -0.95(-9.27%) |
May 06, 2016 | 9.913 | 10.42 | 9.833 | 10.27 | 6,771,027 | +0.55(+5.61%) |
May 05, 2016 | 9.536 | 9.794 | 9.476 | 9.724 | 3,748,128 | +0.39(+4.14%) |
May 04, 2016 | 9.595 | 9.982 | 9.308 | 9.338 | 5,167,740 | -0.48(-4.85%) |
May 03, 2016 | 9.972 | 10.13 | 9.615 | 9.813 | 5,134,267 | -0.20(-1.98%) |
May 02, 2016 | 10.64 | 10.73 | 9.873 | 10.01 | 5,935,444 | -0.54(-5.08%) |
Apr 29, 2016 | 10.19 | 10.63 | 10.17 | 10.55 | 7,353,613 | +0.61(+6.19%) |
Apr 28, 2016 | 9.972 | 10.20 | 9.714 | 9.932 | 6,204,663 | +0.06(+0.60%) |
Apr 27, 2016 | 9.764 | 10.07 | 9.566 | 9.873 | 5,730,055 | +0.32(+3.32%) |
Apr 26, 2016 | 8.981 | 9.575 | 8.892 | 9.556 | 4,882,895 | +0.66(+7.47%) |
Apr 25, 2016 | 8.743 | 9.229 | 8.733 | 8.892 | 5,006,711 | +0.07(+0.79%) |
Apr 22, 2016 | 9.387 | 9.546 | 8.654 | 8.822 | 8,053,235 | -0.71(-7.48%) |
Apr 21, 2016 | 9.922 | 9.922 | 9.219 | 9.536 | 7,299,788 | +0.11(+1.16%) |
Apr 20, 2016 | 9.764 | 10.24 | 9.308 | 9.427 | 10,624,866 | -0.36(-3.65%) |
Apr 19, 2016 | 9.199 | 9.843 | 9.112 | 9.784 | 8,310,010 | +1.34(+15.85%) |
Apr 18, 2016 | 8.247 | 8.495 | 8.128 | 8.445 | 4,714,659 | +0.30(+3.65%) |
Apr 15, 2016 | 7.643 | 8.178 | 7.484 | 8.148 | 4,340,555 | +0.65(+8.73%) |
Apr 14, 2016 | 7.692 | 7.859 | 7.276 | 7.494 | 4,432,937 | -0.18(-2.33%) |
Apr 13, 2016 | 7.583 | 7.970 | 7.563 | 7.672 | 3,421,001 | +0.02(+0.26%) |
Apr 12, 2016 | 7.593 | 7.791 | 7.444 | 7.652 | 4,052,749 | +0.17(+2.25%) |
Apr 11, 2016 | 6.968 | 7.553 | 6.949 | 7.484 | 4,406,191 | +0.67(+9.90%) |
Apr 08, 2016 | 6.503 | 6.859 | 6.493 | 6.810 | 2,830,202 | +0.31(+4.73%) |
Apr 07, 2016 | 6.433 | 6.622 | 6.413 | 6.503 | 2,343,868 | +0.16(+2.50%) |
Apr 06, 2016 | 6.334 | 6.384 | 6.180 | 6.344 | 2,001,664 | -0.03(-0.47%) |
Apr 05, 2016 | 6.344 | 6.403 | 6.136 | 6.374 | 2,284,693 | +0.15(+2.39%) |
Apr 04, 2016 | 6.413 | 6.423 | 6.146 | 6.225 | 2,048,406 | -0.23(-3.53%) |
Apr 01, 2016 | 6.175 | 6.468 | 5.987 | 6.453 | 4,270,974 | +0.03(+0.46%) |
Mar 31, 2016 | 6.770 | 6.840 | 6.344 | 6.423 | 3,547,113 | -0.27(-4.00%) |
Mar 30, 2016 | 6.780 | 6.899 | 6.503 | 6.691 | 3,281,292 | -0.14(-2.03%) |
Mar 29, 2016 | 6.364 | 6.889 | 6.344 | 6.830 | 4,191,970 | +0.32(+4.87%) |
Mar 28, 2016 | 6.592 | 6.661 | 6.245 | 6.513 | 2,712,201 | -0.08(-1.20%) |
Mar 24, 2016 | 6.344 | 6.592 | 6.592 | 6.592 | 3,478,332 | +0.29(+4.56%) |
Mar 23, 2016 | 6.374 | 6.513 | 6.162 | 6.304 | 4,500,863 | -0.43(-6.33%) |
Mar 22, 2016 | 6.929 | 6.983 | 6.612 | 6.731 | 4,014,316 | -0.09(-1.31%) |
Mar 21, 2016 | 6.641 | 6.929 | 6.562 | 6.820 | 4,742,625 | +0.15(+2.23%) |
Mar 18, 2016 | 6.433 | 6.780 | 6.394 | 6.671 | 19,632,558 | +0.31(+4.83%) |
Mar 17, 2016 | 6.413 | 6.909 | 6.255 | 6.364 | 7,905,193 | +0.17(+2.72%) |
Mar 16, 2016 | 5.640 | 6.230 | 5.511 | 6.195 | 4,747,485 | +0.48(+8.32%) |
Mar 15, 2016 | 5.551 | 5.749 | 5.442 | 5.720 | 3,924,847 | +0.13(+2.30%) |
Mar 14, 2016 | 5.700 | 5.948 | 5.412 | 5.591 | 7,275,579 | -0.10(-1.74%) |
Mar 11, 2016 | 5.749 | 5.838 | 5.491 | 5.690 | 3,133,333 | +0.00(+0.00%) |
Mar 10, 2016 | 5.373 | 5.749 | 5.373 | 5.690 | 3,693,928 | +0.42(+7.89%) |
Mar 09, 2016 | 5.075 | 5.382 | 4.968 | 5.273 | 3,221,415 | +0.03(+0.57%) |
Mar 08, 2016 | 5.392 | 5.422 | 5.095 | 5.244 | 4,332,881 | -0.07(-1.31%) |
Mar 07, 2016 | 5.055 | 5.402 | 5.055 | 5.313 | 4,865,496 | +0.48(+9.84%) |
Mar 04, 2016 | 4.758 | 5.303 | 4.698 | 4.837 | 6,030,069 | +0.13(+2.74%) |
Mar 03, 2016 | 4.401 | 4.748 | 4.401 | 4.708 | 2,580,887 | +0.30(+6.74%) |
Mar 02, 2016 | 4.272 | 4.431 | 4.262 | 4.411 | 2,245,525 | +0.12(+2.77%) |
Mar 01, 2016 | 4.619 | 4.659 | 4.252 | 4.292 | 2,565,086 | -0.31(-6.68%) |
Feb 29, 2016 | 4.589 | 4.669 | 4.471 | 4.599 | 2,249,005 | +0.02(+0.43%) |
Feb 26, 2016 | 4.451 | 4.758 | 4.441 | 4.580 | 2,737,160 | -0.02(-0.43%) |
Feb 25, 2016 | 4.262 | 4.609 | 4.243 | 4.599 | 2,211,547 | +0.24(+5.45%) |
Feb 24, 2016 | 4.480 | 4.560 | 4.234 | 4.362 | 3,101,960 | +0.04(+0.92%) |
Feb 23, 2016 | 4.371 | 4.471 | 4.233 | 4.322 | 2,279,009 | +0.01(+0.23%) |
Feb 22, 2016 | 4.252 | 4.441 | 4.213 | 4.312 | 2,404,769 | -0.04(-0.91%) |
Feb 19, 2016 | 4.441 | 4.629 | 4.322 | 4.352 | 2,303,172 | -0.17(-3.73%) |
Feb 18, 2016 | 4.193 | 4.619 | 4.153 | 4.520 | 2,535,249 | +0.30(+7.04%) |
Feb 17, 2016 | 4.183 | 4.307 | 4.084 | 4.223 | 1,935,825 | +0.12(+2.90%) |
Feb 16, 2016 | 4.134 | 4.238 | 3.995 | 4.104 | 2,392,090 | -0.19(-4.39%) |
Feb 12, 2016 | 3.906 | 4.292 | 4.292 | 4.292 | 2,790,514 | +0.29(+7.18%) |
Feb 11, 2016 | 4.084 | 4.124 | 3.886 | 4.005 | 4,433,515 | +0.36(+9.78%) |
Feb 10, 2016 | 3.529 | 3.648 | 3.380 | 3.648 | 2,356,161 | +0.03(+0.82%) |
Feb 09, 2016 | 3.856 | 3.886 | 3.583 | 3.618 | 3,601,416 | -0.17(-4.45%) |
Feb 08, 2016 | 3.717 | 3.945 | 3.707 | 3.787 | 3,605,884 | +0.23(+6.41%) |
Feb 05, 2016 | 3.291 | 3.559 | 3.241 | 3.559 | 2,110,741 | +0.21(+6.21%) |
Feb 04, 2016 | 3.291 | 3.459 | 3.271 | 3.350 | 2,171,585 | +0.17(+5.30%) |
Feb 03, 2016 | 3.063 | 3.202 | 3.043 | 3.182 | 1,698,475 | +0.21(+7.00%) |
Feb 02, 2016 | 3.053 | 3.073 | 2.924 | 2.974 | 789,330 | -0.10(-3.23%) |