Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.29 | 11.29 | 11.05 | 11.19 | 5,598,475 | -0.10(-0.93%) |
Nov 29, 2016 | 11.18 | 11.35 | 11.15 | 11.29 | 5,439,915 | +0.13(+1.16%) |
Nov 28, 2016 | 11.05 | 11.20 | 11.05 | 11.16 | 3,955,738 | +0.12(+1.08%) |
Nov 25, 2016 | 10.95 | 11.04 | 10.95 | 11.04 | 1,201,598 | +0.09(+0.86%) |
Nov 23, 2016 | 10.95 | 10.95 | 10.95 | 0 | -0.13(-1.17%) | |
Nov 22, 2016 | 11.04 | 11.13 | 11.01 | 11.08 | 3,650,106 | +0.11(+1.00%) |
Nov 21, 2016 | 10.91 | 11.03 | 10.91 | 10.97 | 3,623,377 | +0.11(+1.01%) |
Nov 18, 2016 | 10.90 | 10.94 | 10.78 | 10.86 | 3,488,967 | -0.06(-0.59%) |
Nov 17, 2016 | 10.75 | 10.92 | 10.74 | 10.92 | 3,797,008 | +0.19(+1.76%) |
Nov 16, 2016 | 10.73 | 10.80 | 10.71 | 10.73 | 2,887,703 | +0.00(+0.00%) |
Nov 15, 2016 | 10.60 | 10.74 | 10.55 | 10.73 | 3,451,591 | +0.13(+1.22%) |
Nov 14, 2016 | 10.70 | 10.70 | 10.51 | 10.60 | 7,132,421 | -0.10(-0.93%) |
Nov 11, 2016 | 10.91 | 10.91 | 10.68 | 10.70 | 5,377,865 | -0.15(-1.38%) |
Nov 10, 2016 | 11.10 | 11.10 | 10.81 | 10.85 | 7,438,493 | -0.21(-1.93%) |
Nov 09, 2016 | 10.94 | 11.15 | 10.89 | 11.07 | 4,529,170 | +0.00(+0.00%) |
Nov 08, 2016 | 11.06 | 11.12 | 11.01 | 11.07 | 2,496,330 | +0.01(+0.13%) |
Nov 07, 2016 | 11.05 | 11.11 | 11.01 | 11.05 | 2,545,008 | +0.08(+0.73%) |
Nov 04, 2016 | 10.94 | 11.02 | 10.92 | 10.97 | 3,142,341 | +0.04(+0.36%) |
Nov 03, 2016 | 10.90 | 10.99 | 10.88 | 10.93 | 2,864,714 | +0.05(+0.50%) |
Nov 02, 2016 | 11.01 | 11.01 | 10.81 | 10.88 | 3,374,132 | -0.02(-0.18%) |
Nov 01, 2016 | 11.06 | 11.06 | 10.85 | 10.90 | 3,604,710 | -0.17(-1.57%) |
Oct 31, 2016 | 11.03 | 11.09 | 10.98 | 11.07 | 2,503,496 | +0.10(+0.91%) |
Oct 28, 2016 | 11.03 | 10.88 | 10.97 | 2,249,376 | +0.04(+0.36%) | |
Oct 27, 2016 | 11.13 | 11.14 | 10.92 | 10.93 | 4,939,989 | -0.21(-1.88%) |
Oct 26, 2016 | 11.13 | 11.15 | 11.03 | 11.14 | 3,599,411 | -0.01(-0.13%) |
Oct 25, 2016 | 11.10 | 11.19 | 11.10 | 11.16 | 4,201,164 | +0.02(+0.18%) |
Oct 24, 2016 | 11.08 | 11.15 | 11.05 | 11.14 | 2,699,293 | +0.09(+0.81%) |
Oct 21, 2016 | 10.94 | 11.10 | 10.93 | 11.05 | 3,259,201 | +0.08(+0.73%) |
Oct 20, 2016 | 10.95 | 10.99 | 10.92 | 10.97 | 2,397,578 | +0.03(+0.27%) |
Oct 19, 2016 | 10.91 | 10.96 | 10.86 | 10.94 | 1,426,537 | +0.06(+0.60%) |
Oct 18, 2016 | 10.86 | 10.96 | 10.83 | 10.87 | 2,150,429 | +0.08(+0.79%) |
Oct 17, 2016 | 10.84 | 10.87 | 10.79 | 10.79 | 2,106,857 | -0.05(-0.51%) |
Oct 14, 2016 | 10.96 | 10.96 | 10.84 | 10.84 | 1,832,298 | -0.06(-0.55%) |
Oct 13, 2016 | 10.76 | 10.97 | 10.74 | 10.90 | 3,913,189 | +0.14(+1.34%) |
Oct 12, 2016 | 10.73 | 10.85 | 10.68 | 10.76 | 4,230,917 | +0.07(+0.65%) |
Oct 11, 2016 | 10.76 | 10.78 | 10.66 | 10.69 | 3,976,445 | -0.09(-0.83%) |
Oct 10, 2016 | 10.77 | 10.86 | 10.76 | 10.78 | 3,567,370 | +0.04(+0.37%) |
Oct 07, 2016 | 10.75 | 10.84 | 10.67 | 10.74 | 3,989,372 | -0.01(-0.09%) |
Oct 06, 2016 | 10.86 | 10.88 | 10.72 | 10.75 | 5,261,511 | -0.11(-1.01%) |
Oct 05, 2016 | 11.02 | 11.02 | 10.84 | 10.86 | 2,866,223 | -0.04(-0.41%) |
Oct 04, 2016 | 11.05 | 11.05 | 10.83 | 10.90 | 6,786,045 | -0.15(-1.35%) |
Oct 03, 2016 | 11.20 | 11.21 | 11.04 | 11.05 | 3,661,518 | -0.16(-1.42%) |
Sep 30, 2016 | 11.25 | 11.30 | 11.21 | 11.21 | 2,708,385 | -0.02(-0.22%) |
Sep 29, 2016 | 11.28 | 11.32 | 11.18 | 11.24 | 5,361,722 | -0.04(-0.40%) |
Sep 28, 2016 | 11.30 | 11.39 | 11.17 | 11.28 | 5,256,204 | +0.02(+0.13%) |
Sep 27, 2016 | 11.30 | 11.36 | 11.25 | 11.27 | 6,155,362 | -0.04(-0.39%) |
Sep 26, 2016 | 11.24 | 11.37 | 11.22 | 11.31 | 5,019,575 | +0.10(+0.87%) |
Sep 23, 2016 | 11.27 | 11.29 | 11.20 | 11.21 | 2,601,157 | -0.09(-0.78%) |
Sep 22, 2016 | 11.26 | 11.33 | 11.25 | 11.30 | 5,569,327 | +0.07(+0.61%) |
Sep 21, 2016 | 11.21 | 11.24 | 11.13 | 11.23 | 7,729,878 | +0.08(+0.70%) |
Sep 20, 2016 | 11.16 | 11.21 | 11.14 | 11.15 | 6,598,714 | +0.02(+0.18%) |
Sep 19, 2016 | 10.96 | 11.14 | 10.95 | 11.13 | 4,285,657 | +0.22(+2.01%) |
Sep 16, 2016 | 10.91 | 10.96 | 10.85 | 10.91 | 7,134,112 | -0.05(-0.44%) |
Sep 15, 2016 | 10.94 | 11.07 | 10.89 | 10.96 | 4,359,466 | +0.02(+0.18%) |
Sep 14, 2016 | 10.91 | 11.05 | 10.88 | 10.94 | 4,909,298 | +0.07(+0.63%) |
Sep 13, 2016 | 10.95 | 10.99 | 10.86 | 10.88 | 5,684,987 | -0.14(-1.24%) |
Sep 12, 2016 | 10.83 | 11.05 | 10.78 | 11.01 | 4,936,358 | +0.13(+1.16%) |
Sep 09, 2016 | 11.22 | 11.22 | 10.87 | 10.88 | 9,365,756 | -0.34(-3.04%) |
Sep 08, 2016 | 11.34 | 11.36 | 11.23 | 11.23 | 7,842,289 | -0.13(-1.16%) |
Sep 07, 2016 | 11.33 | 11.44 | 11.30 | 11.36 | 6,888,130 | +0.02(+0.22%) |
Sep 06, 2016 | 11.31 | 11.34 | 11.18 | 11.33 | 4,632,066 | +0.05(+0.43%) |
Sep 02, 2016 | 11.20 | 11.28 | 11.28 | 11.28 | 3,631,669 | +0.12(+1.09%) |
Sep 01, 2016 | 11.14 | 11.21 | 11.07 | 11.16 | 4,415,002 | +0.00(+0.00%) |
Aug 31, 2016 | 11.07 | 11.16 | 11.07 | 11.16 | 4,305,166 | +0.06(+0.53%) |
Aug 30, 2016 | 11.07 | 11.11 | 11.02 | 11.10 | 3,663,704 | +0.06(+0.57%) |
Aug 29, 2016 | 10.90 | 11.08 | 10.89 | 11.04 | 4,626,457 | +0.16(+1.48%) |
Aug 26, 2016 | 10.96 | 11.03 | 10.78 | 10.88 | 6,504,432 | -0.05(-0.49%) |
Aug 25, 2016 | 10.86 | 10.96 | 10.85 | 10.93 | 2,091,655 | +0.07(+0.67%) |
Aug 24, 2016 | 10.99 | 10.99 | 10.85 | 10.86 | 3,021,594 | -0.09(-0.85%) |
Aug 23, 2016 | 10.89 | 10.97 | 10.87 | 10.95 | 4,498,791 | +0.11(+1.03%) |
Aug 22, 2016 | 10.82 | 10.87 | 10.77 | 10.84 | 2,103,042 | +0.01(+0.09%) |
Aug 19, 2016 | 10.77 | 10.83 | 10.72 | 10.83 | 2,195,909 | +0.05(+0.50%) |
Aug 18, 2016 | 10.72 | 10.84 | 10.72 | 10.78 | 2,823,076 | +0.06(+0.55%) |
Aug 17, 2016 | 10.78 | 10.79 | 10.66 | 10.72 | 7,762,972 | -0.03(-0.27%) |
Aug 16, 2016 | 10.85 | 10.85 | 10.73 | 10.75 | 3,828,166 | -0.10(-0.90%) |
Aug 15, 2016 | 10.92 | 10.97 | 10.84 | 10.85 | 5,205,310 | -0.14(-1.29%) |
Aug 12, 2016 | 10.94 | 11.02 | 10.93 | 10.99 | 3,315,572 | +0.06(+0.54%) |
Aug 11, 2016 | 10.96 | 10.98 | 10.89 | 10.93 | 4,016,286 | -0.01(-0.13%) |
Aug 10, 2016 | 10.90 | 11.00 | 10.86 | 10.94 | 3,615,317 | +0.01(+0.13%) |
Aug 09, 2016 | 10.87 | 10.93 | 10.80 | 10.93 | 3,052,984 | +0.05(+0.49%) |
Aug 08, 2016 | 10.91 | 10.96 | 10.85 | 10.88 | 3,081,523 | -0.04(-0.36%) |
Aug 05, 2016 | 10.83 | 10.94 | 10.80 | 10.91 | 4,553,462 | +0.09(+0.86%) |
Aug 04, 2016 | 10.64 | 10.82 | 10.62 | 10.82 | 6,461,546 | +0.22(+2.07%) |
Aug 03, 2016 | 10.52 | 10.60 | 10.47 | 10.60 | 4,572,007 | +0.07(+0.65%) |
Aug 02, 2016 | 10.70 | 10.72 | 10.51 | 10.53 | 6,182,550 | -0.19(-1.73%) |
Aug 01, 2016 | 10.62 | 10.72 | 10.61 | 10.72 | 4,693,765 | +0.09(+0.87%) |
Jul 29, 2016 | 10.56 | 10.63 | 10.55 | 10.63 | 2,601,330 | +0.07(+0.69%) |
Jul 28, 2016 | 10.47 | 10.57 | 10.45 | 10.55 | 4,207,240 | +0.07(+0.65%) |
Jul 27, 2016 | 10.49 | 10.54 | 10.39 | 10.49 | 2,392,710 | -0.02(-0.19%) |
Jul 26, 2016 | 10.44 | 10.52 | 10.41 | 10.50 | 4,006,749 | +0.09(+0.89%) |
Jul 25, 2016 | 10.48 | 10.53 | 10.41 | 10.41 | 3,905,465 | -0.09(-0.84%) |
Jul 22, 2016 | 10.46 | 10.54 | 10.45 | 10.50 | 1,532,202 | +0.05(+0.51%) |
Jul 21, 2016 | 10.43 | 10.47 | 10.41 | 10.45 | 2,154,489 | -0.01(-0.09%) |
Jul 20, 2016 | 10.47 | 10.49 | 10.40 | 10.46 | 2,715,170 | -0.01(-0.09%) |
Jul 19, 2016 | 10.36 | 10.47 | 10.36 | 10.47 | 3,020,862 | +0.08(+0.75%) |
Jul 18, 2016 | 10.31 | 10.39 | 10.30 | 10.39 | 3,798,314 | +0.10(+0.95%) |
Jul 15, 2016 | 10.22 | 10.29 | 10.19 | 10.29 | 2,406,391 | +0.07(+0.72%) |
Jul 14, 2016 | 10.28 | 10.30 | 10.20 | 10.22 | 2,966,300 | -0.03(-0.33%) |
Jul 13, 2016 | 10.25 | 10.28 | 10.17 | 10.25 | 4,553,588 | +0.00(+0.00%) |
Jul 12, 2016 | 10.23 | 10.29 | 10.17 | 10.25 | 5,264,419 | +0.06(+0.57%) |
Jul 11, 2016 | 10.11 | 10.20 | 10.11 | 10.19 | 3,105,888 | +0.08(+0.77%) |
Jul 08, 2016 | 9.988 | 10.12 | 9.939 | 10.11 | 3,092,907 | +0.18(+1.77%) |
Jul 07, 2016 | 10.05 | 10.07 | 9.900 | 9.939 | 2,758,897 | -0.13(-1.26%) |
Jul 06, 2016 | 10.00 | 10.08 | 9.871 | 10.07 | 5,952,354 | +0.04(+0.44%) |
Jul 05, 2016 | 10.05 | 10.09 | 9.978 | 10.02 | 5,959,624 | -0.05(-0.48%) |
Jul 01, 2016 | 10.11 | 10.07 | 10.07 | 10.07 | 2,989,567 | -0.03(-0.29%) |
Jun 30, 2016 | 10.03 | 10.10 | 9.944 | 10.10 | 4,449,670 | +0.07(+0.73%) |
Jun 29, 2016 | 10.00 | 10.08 | 9.993 | 10.03 | 4,822,400 | +0.09(+0.93%) |
Jun 28, 2016 | 9.739 | 9.939 | 9.693 | 9.934 | 6,293,695 | +0.38(+3.98%) |
Jun 27, 2016 | 9.745 | 9.768 | 9.535 | 9.554 | 5,422,239 | -0.19(-1.95%) |
Jun 24, 2016 | 9.730 | 9.859 | 9.621 | 9.745 | 6,426,238 | -0.12(-1.25%) |
Jun 23, 2016 | 9.854 | 9.887 | 9.821 | 9.868 | 2,393,207 | +0.10(+1.02%) |
Jun 22, 2016 | 9.825 | 9.864 | 9.764 | 9.768 | 3,824,073 | -0.08(-0.82%) |
Jun 21, 2016 | 9.849 | 9.883 | 9.792 | 9.849 | 3,827,450 | +0.00(+0.05%) |
Jun 20, 2016 | 9.835 | 9.987 | 9.830 | 9.844 | 4,902,629 | +0.10(+0.98%) |
Jun 17, 2016 | 9.940 | 9.966 | 9.716 | 9.749 | 13,045,308 | -0.20(-2.06%) |
Jun 16, 2016 | 9.873 | 9.954 | 9.802 | 9.954 | 4,394,251 | +0.09(+0.87%) |
Jun 15, 2016 | 9.868 | 9.935 | 9.835 | 9.868 | 4,488,942 | -0.01(-0.10%) |
Jun 14, 2016 | 9.916 | 9.944 | 9.849 | 9.878 | 4,262,539 | -0.04(-0.38%) |
Jun 13, 2016 | 9.959 | 10.02 | 9.897 | 9.916 | 3,757,794 | -0.07(-0.67%) |
Jun 10, 2016 | 9.959 | 10.01 | 9.940 | 9.982 | 2,916,173 | -0.08(-0.76%) |
Jun 09, 2016 | 9.963 | 10.08 | 9.925 | 10.06 | 2,567,720 | +0.10(+1.05%) |
Jun 08, 2016 | 9.897 | 9.973 | 9.892 | 9.954 | 4,081,079 | +0.09(+0.87%) |
Jun 07, 2016 | 9.925 | 9.930 | 9.854 | 9.868 | 3,519,100 | -0.01(-0.14%) |
Jun 06, 2016 | 9.911 | 9.938 | 9.849 | 9.883 | 2,949,359 | -0.04(-0.38%) |
Jun 03, 2016 | 9.978 | 10.03 | 9.849 | 9.921 | 4,030,208 | -0.01(-0.14%) |
Jun 02, 2016 | 9.802 | 9.949 | 9.802 | 9.935 | 3,915,176 | +0.08(+0.77%) |
Jun 01, 2016 | 9.754 | 9.864 | 9.749 | 9.859 | 2,905,457 | +0.05(+0.49%) |
May 31, 2016 | 9.749 | 9.825 | 9.711 | 9.811 | 3,246,162 | +0.06(+0.63%) |
May 27, 2016 | 9.726 | 9.749 | 9.749 | 9.749 | 2,846,729 | +0.00(+0.00%) |
May 26, 2016 | 9.687 | 9.768 | 9.647 | 9.749 | 3,683,733 | +0.06(+0.59%) |
May 25, 2016 | 9.635 | 9.697 | 9.597 | 9.692 | 3,371,381 | +0.08(+0.79%) |
May 24, 2016 | 9.559 | 9.645 | 9.535 | 9.616 | 3,389,464 | +0.09(+0.95%) |
May 23, 2016 | 9.526 | 9.564 | 9.492 | 9.526 | 2,858,902 | +0.00(+0.00%) |
May 20, 2016 | 9.459 | 9.530 | 9.426 | 9.526 | 2,739,674 | +0.06(+0.65%) |
May 19, 2016 | 9.426 | 9.492 | 9.369 | 9.464 | 2,908,456 | -0.04(-0.40%) |
May 18, 2016 | 9.611 | 9.640 | 9.400 | 9.502 | 4,341,142 | -0.11(-1.14%) |
May 17, 2016 | 9.716 | 9.721 | 9.545 | 9.611 | 2,909,790 | -0.12(-1.27%) |
May 16, 2016 | 9.607 | 9.745 | 9.607 | 9.735 | 4,360,454 | +0.12(+1.29%) |
May 13, 2016 | 9.649 | 9.707 | 9.561 | 9.611 | 6,318,119 | -0.05(-0.49%) |
May 12, 2016 | 9.626 | 9.668 | 9.535 | 9.659 | 4,289,827 | +0.06(+0.64%) |
May 11, 2016 | 9.588 | 9.707 | 9.545 | 9.597 | 5,955,436 | -0.01(-0.15%) |
May 10, 2016 | 9.602 | 9.707 | 9.483 | 9.611 | 4,517,050 | -0.05(-0.54%) |
May 09, 2016 | 9.359 | 9.683 | 9.359 | 9.664 | 6,383,353 | +0.30(+3.25%) |
May 06, 2016 | 9.278 | 9.369 | 9.274 | 9.359 | 4,294,793 | +0.06(+0.67%) |
May 05, 2016 | 9.269 | 9.305 | 9.197 | 9.297 | 3,079,352 | +0.05(+0.51%) |
May 04, 2016 | 9.112 | 9.269 | 9.102 | 9.250 | 2,712,558 | +0.09(+0.93%) |
May 03, 2016 | 9.193 | 9.207 | 9.045 | 9.164 | 4,366,971 | -0.06(-0.67%) |
May 02, 2016 | 9.207 | 9.259 | 9.131 | 9.226 | 3,311,170 | +0.01(+0.15%) |
Apr 29, 2016 | 9.231 | 9.245 | 9.112 | 9.212 | 2,621,681 | -0.01(-0.10%) |
Apr 28, 2016 | 9.188 | 9.250 | 9.159 | 9.221 | 2,818,794 | -0.01(-0.10%) |
Apr 27, 2016 | 9.140 | 9.250 | 9.131 | 9.231 | 4,208,345 | +0.09(+0.99%) |
Apr 26, 2016 | 9.169 | 9.202 | 9.088 | 9.140 | 2,828,522 | -0.03(-0.31%) |
Apr 25, 2016 | 9.055 | 9.171 | 9.040 | 9.169 | 3,711,841 | +0.11(+1.26%) |
Apr 22, 2016 | 9.059 | 9.112 | 8.969 | 9.055 | 7,596,590 | +0.00(+0.05%) |
Apr 21, 2016 | 9.212 | 9.231 | 8.998 | 9.050 | 5,362,952 | -0.14(-1.55%) |
Apr 20, 2016 | 9.264 | 9.302 | 9.178 | 9.193 | 3,687,205 | -0.08(-0.82%) |
Apr 19, 2016 | 9.159 | 9.278 | 9.150 | 9.269 | 3,302,406 | +0.13(+1.46%) |
Apr 18, 2016 | 9.112 | 9.150 | 9.069 | 9.136 | 3,752,042 | +0.02(+0.21%) |
Apr 15, 2016 | 9.074 | 9.150 | 9.021 | 9.117 | 2,248,433 | +0.05(+0.58%) |
Apr 14, 2016 | 9.074 | 9.107 | 9.036 | 9.064 | 2,161,259 | +0.00(+0.00%) |
Apr 13, 2016 | 9.007 | 9.083 | 8.974 | 9.064 | 2,646,016 | +0.10(+1.11%) |
Apr 12, 2016 | 9.012 | 9.064 | 8.955 | 8.964 | 3,138,516 | +0.00(+0.05%) |
Apr 11, 2016 | 8.898 | 8.993 | 8.883 | 8.959 | 5,239,516 | +0.11(+1.24%) |
Apr 08, 2016 | 8.860 | 8.959 | 8.845 | 8.850 | 3,494,922 | +0.03(+0.32%) |
Apr 07, 2016 | 8.783 | 8.841 | 8.745 | 8.822 | 3,726,645 | -0.03(-0.32%) |
Apr 06, 2016 | 8.745 | 8.898 | 8.736 | 8.850 | 5,280,159 | +0.10(+1.14%) |
Apr 05, 2016 | 8.769 | 8.817 | 8.693 | 8.750 | 4,342,358 | -0.04(-0.49%) |
Apr 04, 2016 | 8.902 | 8.919 | 8.736 | 8.793 | 3,710,170 | -0.12(-1.33%) |
Apr 01, 2016 | 8.912 | 8.964 | 8.855 | 8.912 | 3,523,139 | -0.10(-1.06%) |
Mar 31, 2016 | 8.822 | 9.021 | 8.798 | 9.007 | 5,224,594 | +0.20(+2.21%) |
Mar 30, 2016 | 8.869 | 8.936 | 8.788 | 8.812 | 4,735,360 | -0.03(-0.32%) |
Mar 29, 2016 | 8.955 | 8.955 | 8.650 | 8.841 | 12,580,067 | -0.05(-0.59%) |
Mar 28, 2016 | 8.777 | 8.916 | 8.777 | 8.893 | 6,761,949 | +0.13(+1.48%) |
Mar 24, 2016 | 8.809 | 8.763 | 8.763 | 8.763 | 5,926,767 | -0.06(-0.63%) |
Mar 23, 2016 | 8.990 | 9.000 | 8.819 | 8.819 | 4,911,064 | -0.20(-2.21%) |
Mar 22, 2016 | 8.884 | 9.074 | 8.809 | 9.018 | 6,180,727 | +0.09(+1.04%) |
Mar 21, 2016 | 8.842 | 9.013 | 8.828 | 8.925 | 5,367,585 | +0.08(+0.94%) |
Mar 18, 2016 | 8.819 | 8.918 | 8.809 | 8.842 | 8,634,007 | +0.08(+0.90%) |
Mar 17, 2016 | 8.628 | 8.816 | 8.564 | 8.763 | 5,403,332 | +0.15(+1.72%) |
Mar 16, 2016 | 8.438 | 8.638 | 8.410 | 8.615 | 4,649,037 | +0.19(+2.20%) |
Mar 15, 2016 | 8.508 | 8.508 | 8.332 | 8.429 | 3,958,267 | -0.13(-1.57%) |
Mar 14, 2016 | 8.703 | 8.721 | 8.545 | 8.564 | 6,166,823 | -0.12(-1.39%) |
Mar 11, 2016 | 8.397 | 8.698 | 8.341 | 8.684 | 12,653,372 | +0.35(+4.17%) |
Mar 10, 2016 | 8.489 | 8.536 | 8.313 | 8.336 | 7,826,206 | -0.13(-1.48%) |
Mar 09, 2016 | 8.424 | 8.559 | 8.350 | 8.461 | 5,903,764 | +0.06(+0.66%) |
Mar 08, 2016 | 8.624 | 8.628 | 8.397 | 8.406 | 5,718,375 | -0.22(-2.58%) |
Mar 07, 2016 | 8.582 | 8.679 | 8.545 | 8.628 | 7,105,958 | +0.04(+0.43%) |
Mar 04, 2016 | 8.577 | 8.707 | 8.499 | 8.591 | 4,507,801 | +0.01(+0.16%) |
Mar 03, 2016 | 8.415 | 8.577 | 8.359 | 8.577 | 6,489,053 | +0.19(+2.27%) |
Mar 02, 2016 | 8.397 | 8.452 | 8.341 | 8.387 | 5,373,920 | -0.02(-0.22%) |
Mar 01, 2016 | 8.174 | 8.406 | 8.125 | 8.406 | 7,761,355 | +0.27(+3.31%) |
Feb 29, 2016 | 8.271 | 8.294 | 8.097 | 8.137 | 5,662,486 | -0.17(-2.07%) |
Feb 26, 2016 | 8.540 | 8.591 | 8.285 | 8.308 | 5,967,692 | -0.25(-2.93%) |
Feb 25, 2016 | 8.248 | 8.568 | 8.234 | 8.559 | 6,039,252 | +0.32(+3.94%) |
Feb 24, 2016 | 8.169 | 8.248 | 8.021 | 8.234 | 8,043,253 | +0.02(+0.28%) |
Feb 23, 2016 | 8.281 | 8.350 | 8.178 | 8.211 | 3,719,250 | -0.12(-1.45%) |
Feb 22, 2016 | 8.220 | 8.397 | 8.220 | 8.332 | 3,370,986 | +0.15(+1.87%) |
Feb 19, 2016 | 8.281 | 8.304 | 8.151 | 8.178 | 3,478,480 | -0.11(-1.34%) |
Feb 18, 2016 | 8.285 | 8.336 | 8.199 | 8.290 | 4,202,348 | +0.00(+0.06%) |
Feb 17, 2016 | 8.109 | 8.345 | 8.109 | 8.285 | 5,020,203 | +0.21(+2.58%) |
Feb 16, 2016 | 8.025 | 8.095 | 7.914 | 8.076 | 4,924,729 | +0.12(+1.52%) |
Feb 12, 2016 | 7.919 | 7.956 | 7.956 | 7.956 | 5,121,629 | +0.10(+1.30%) |
Feb 11, 2016 | 8.053 | 8.062 | 7.742 | 7.854 | 8,724,439 | -0.35(-4.24%) |
Feb 10, 2016 | 8.183 | 8.299 | 8.125 | 8.202 | 4,797,579 | +0.07(+0.91%) |
Feb 09, 2016 | 8.141 | 8.294 | 8.039 | 8.127 | 4,491,577 | -0.13(-1.52%) |
Feb 08, 2016 | 8.485 | 8.489 | 8.169 | 8.253 | 6,251,306 | -0.26(-3.05%) |
Feb 05, 2016 | 8.670 | 8.735 | 8.512 | 8.512 | 4,892,627 | -0.19(-2.19%) |
Feb 04, 2016 | 8.707 | 8.846 | 8.638 | 8.703 | 4,934,037 | -0.02(-0.21%) |
Feb 03, 2016 | 8.601 | 8.758 | 8.522 | 8.721 | 4,759,336 | +0.16(+1.84%) |
Feb 02, 2016 | 8.633 | 8.675 | 8.457 | 8.564 | 3,816,533 | -0.09(-1.02%) |
Feb 01, 2016 | 8.823 | 8.842 | 8.631 | 8.652 | 5,644,195 | -0.18(-2.05%) |
Jan 29, 2016 | 8.740 | 8.916 | 8.703 | 8.833 | 6,721,067 | +0.15(+1.71%) |
Jan 28, 2016 | 8.721 | 8.837 | 8.647 | 8.684 | 7,042,172 | +0.04(+0.43%) |
Jan 27, 2016 | 8.596 | 8.772 | 8.550 | 8.647 | 6,416,916 | +0.01(+0.16%) |
Jan 26, 2016 | 8.294 | 8.656 | 8.294 | 8.633 | 9,619,645 | +0.41(+4.96%) |
Jan 25, 2016 | 8.373 | 8.420 | 8.183 | 8.225 | 6,934,335 | -0.16(-1.94%) |
Jan 22, 2016 | 8.183 | 8.480 | 8.081 | 8.387 | 7,894,508 | +0.31(+3.85%) |
Jan 21, 2016 | 8.155 | 8.274 | 8.058 | 8.076 | 5,580,870 | -0.06(-0.68%) |
Jan 20, 2016 | 8.489 | 8.522 | 7.947 | 8.132 | 11,867,359 | -0.38(-4.47%) |
Jan 19, 2016 | 8.689 | 8.693 | 8.489 | 8.512 | 7,993,746 | -0.14(-1.61%) |
Jan 15, 2016 | 8.819 | 8.652 | 8.652 | 8.652 | 9,640,536 | -0.22(-2.51%) |
Jan 14, 2016 | 9.069 | 9.106 | 8.833 | 8.874 | 9,622,805 | -0.20(-2.20%) |
Jan 13, 2016 | 9.180 | 9.227 | 8.990 | 9.074 | 7,923,784 | -0.19(-2.10%) |
Jan 12, 2016 | 9.366 | 9.375 | 9.153 | 9.269 | 4,157,948 | +0.00(+0.00%) |
Jan 11, 2016 | 9.241 | 9.278 | 9.137 | 9.269 | 5,330,753 | +0.06(+0.71%) |
Jan 08, 2016 | 9.412 | 9.463 | 9.171 | 9.204 | 6,088,748 | -0.18(-1.88%) |
Jan 07, 2016 | 9.519 | 9.603 | 9.380 | 9.380 | 3,186,231 | -0.25(-2.60%) |
Jan 06, 2016 | 9.561 | 9.719 | 9.514 | 9.630 | 3,578,585 | +0.05(+0.53%) |
Jan 05, 2016 | 9.496 | 9.649 | 9.463 | 9.579 | 4,310,640 | +0.12(+1.28%) |
Jan 04, 2016 | 9.454 | 9.524 | 9.403 | 9.459 | 4,029,617 | -0.08(-0.83%) |
Dec 31, 2015 | 9.491 | 9.538 | 9.538 | 9.538 | 3,964,256 | +0.05(+0.54%) |
Dec 30, 2015 | 9.579 | 9.600 | 9.482 | 9.487 | 3,643,823 | -0.08(-0.82%) |
Dec 29, 2015 | 9.658 | 9.697 | 9.487 | 9.566 | 5,051,363 | -0.08(-0.87%) |
Dec 28, 2015 | 9.672 | 9.703 | 9.567 | 9.649 | 3,909,668 | -0.03(-0.28%) |
Dec 24, 2015 | 9.663 | 9.676 | 9.676 | 9.676 | 1,300,527 | +0.03(+0.28%) |
Dec 23, 2015 | 9.631 | 9.685 | 9.579 | 9.649 | 3,504,573 | +0.06(+0.66%) |
Dec 22, 2015 | 9.431 | 9.672 | 9.431 | 9.586 | 5,225,080 | +0.17(+1.83%) |
Dec 21, 2015 | 9.431 | 9.452 | 9.341 | 9.413 | 3,866,045 | +0.05(+0.58%) |
Dec 18, 2015 | 9.391 | 9.440 | 9.318 | 9.359 | 6,684,634 | -0.06(-0.67%) |
Dec 17, 2015 | 9.372 | 9.454 | 9.327 | 9.422 | 3,216,415 | +0.05(+0.58%) |
Dec 16, 2015 | 9.200 | 9.391 | 9.196 | 9.368 | 4,474,040 | +0.18(+1.92%) |
Dec 15, 2015 | 8.996 | 9.227 | 8.933 | 9.191 | 14,240,086 | +0.24(+2.68%) |
Dec 14, 2015 | 9.164 | 9.223 | 8.751 | 8.951 | 9,623,148 | -0.22(-2.37%) |
Dec 11, 2015 | 9.227 | 9.268 | 9.132 | 9.168 | 3,837,955 | -0.11(-1.17%) |
Dec 10, 2015 | 9.313 | 9.363 | 9.268 | 9.277 | 2,132,253 | -0.04(-0.44%) |
Dec 09, 2015 | 9.259 | 9.345 | 9.236 | 9.318 | 4,515,524 | +0.02(+0.20%) |
Dec 08, 2015 | 9.245 | 9.309 | 9.207 | 9.300 | 5,818,408 | +0.02(+0.20%) |
Dec 07, 2015 | 9.227 | 9.282 | 9.159 | 9.282 | 3,935,458 | +0.05(+0.54%) |
Dec 04, 2015 | 9.250 | 9.264 | 9.173 | 9.232 | 3,678,056 | +0.02(+0.20%) |
Dec 03, 2015 | 9.386 | 9.386 | 9.191 | 9.214 | 3,883,887 | -0.01(-0.10%) |
Dec 02, 2015 | 9.382 | 9.413 | 9.189 | 9.223 | 3,386,306 | -0.16(-1.69%) |