Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.22 | 10.86 | 10.13 | 10.45 | 3,713,163 | +1.30(+14.21%) |
Nov 29, 2016 | 9.180 | 9.290 | 8.920 | 9.150 | 1,688,800 | -0.34(-3.58%) |
Nov 28, 2016 | 10.06 | 10.11 | 9.460 | 9.490 | 1,047,380 | -0.51(-5.10%) |
Nov 25, 2016 | 10.17 | 10.23 | 9.930 | 10.00 | 601,021 | -0.23(-2.25%) |
Nov 23, 2016 | 10.23 | 10.23 | 10.23 | 0 | +0.39(+3.96%) | |
Nov 22, 2016 | 10.03 | 10.08 | 9.580 | 9.840 | 1,957,744 | -0.11(-1.11%) |
Nov 21, 2016 | 10.48 | 10.48 | 9.880 | 9.950 | 2,536,316 | +0.07(+0.71%) |
Nov 18, 2016 | 9.760 | 9.970 | 9.760 | 9.880 | 965,501 | +0.15(+1.54%) |
Nov 17, 2016 | 9.870 | 10.19 | 9.705 | 9.730 | 800,741 | -0.14(-1.42%) |
Nov 16, 2016 | 9.800 | 9.920 | 9.630 | 9.870 | 1,326,082 | +0.05(+0.51%) |
Nov 15, 2016 | 9.850 | 10.11 | 9.740 | 9.820 | 1,770,508 | +0.14(+1.45%) |
Nov 14, 2016 | 9.460 | 9.680 | 9.300 | 9.680 | 1,233,567 | +0.22(+2.33%) |
Nov 11, 2016 | 9.220 | 9.490 | 9.130 | 9.460 | 1,294,262 | +0.14(+1.50%) |
Nov 10, 2016 | 9.080 | 9.400 | 9.035 | 9.320 | 1,390,275 | +0.23(+2.53%) |
Nov 09, 2016 | 8.840 | 9.200 | 8.800 | 9.090 | 1,678,287 | +0.22(+2.48%) |
Nov 08, 2016 | 8.720 | 8.980 | 8.600 | 8.870 | 1,263,814 | +0.01(+0.11%) |
Nov 07, 2016 | 8.730 | 9.000 | 8.670 | 8.860 | 1,738,773 | +0.42(+4.98%) |
Nov 04, 2016 | 8.460 | 8.630 | 8.300 | 8.440 | 2,325,313 | -0.15(-1.75%) |
Nov 03, 2016 | 8.500 | 8.660 | 8.400 | 8.590 | 2,157,635 | +0.22(+2.63%) |
Nov 02, 2016 | 8.500 | 8.510 | 8.140 | 8.370 | 2,504,337 | -0.24(-2.79%) |
Nov 01, 2016 | 8.910 | 9.030 | 8.470 | 8.610 | 2,257,294 | -0.11(-1.26%) |
Oct 31, 2016 | 9.040 | 9.090 | 8.575 | 8.720 | 3,936,185 | -0.28(-3.11%) |
Oct 28, 2016 | 9.760 | 9.890 | 8.885 | 9.000 | 6,888,009 | -0.77(-7.88%) |
Oct 27, 2016 | 9.800 | 10.04 | 9.630 | 9.770 | 2,506,563 | +0.02(+0.21%) |
Oct 26, 2016 | 9.600 | 9.905 | 9.515 | 9.750 | 1,747,425 | -0.07(-0.71%) |
Oct 25, 2016 | 10.18 | 10.25 | 9.780 | 9.820 | 2,010,581 | -0.26(-2.58%) |
Oct 24, 2016 | 10.09 | 10.19 | 9.710 | 10.08 | 2,535,420 | +0.01(+0.10%) |
Oct 21, 2016 | 9.780 | 10.54 | 9.650 | 10.07 | 2,462,066 | +0.15(+1.51%) |
Oct 20, 2016 | 9.990 | 10.96 | 9.120 | 9.920 | 4,371,316 | +0.16(+1.64%) |
Oct 19, 2016 | 9.660 | 9.865 | 9.480 | 9.760 | 2,907,945 | +0.23(+2.41%) |
Oct 18, 2016 | 9.610 | 9.700 | 9.490 | 9.530 | 1,719,890 | +0.11(+1.17%) |
Oct 17, 2016 | 9.490 | 9.490 | 9.310 | 9.420 | 1,263,432 | -0.04(-0.42%) |
Oct 14, 2016 | 9.350 | 9.515 | 9.190 | 9.460 | 1,891,892 | +0.19(+2.05%) |
Oct 13, 2016 | 9.150 | 9.700 | 9.100 | 9.270 | 1,389,205 | -0.06(-0.64%) |
Oct 12, 2016 | 9.310 | 9.495 | 9.180 | 9.330 | 1,110,465 | -0.02(-0.21%) |
Oct 11, 2016 | 9.500 | 9.510 | 9.250 | 9.350 | 1,783,484 | -0.24(-2.50%) |
Oct 10, 2016 | 9.280 | 9.700 | 9.280 | 9.590 | 1,552,149 | +0.43(+4.69%) |
Oct 07, 2016 | 9.110 | 9.620 | 9.060 | 9.160 | 3,172,419 | +0.18(+2.00%) |
Oct 06, 2016 | 9.060 | 9.170 | 8.810 | 8.980 | 2,102,018 | +0.13(+1.47%) |
Oct 05, 2016 | 8.470 | 9.045 | 8.460 | 8.850 | 1,826,746 | +0.57(+6.88%) |
Oct 04, 2016 | 8.550 | 8.690 | 8.250 | 8.280 | 2,428,561 | -0.32(-3.72%) |
Oct 03, 2016 | 8.130 | 8.620 | 8.050 | 8.600 | 2,785,021 | +0.47(+5.78%) |
Sep 30, 2016 | 8.070 | 8.300 | 7.830 | 8.130 | 1,889,099 | +0.18(+2.26%) |
Sep 29, 2016 | 7.910 | 8.070 | 7.770 | 7.950 | 2,198,809 | +0.20(+2.58%) |
Sep 28, 2016 | 7.200 | 7.750 | 7.101 | 7.750 | 3,078,820 | +0.62(+8.70%) |
Sep 27, 2016 | 7.230 | 7.250 | 7.070 | 7.130 | 1,578,062 | -0.27(-3.65%) |
Sep 26, 2016 | 7.290 | 7.535 | 7.240 | 7.400 | 1,092,237 | +0.18(+2.49%) |
Sep 23, 2016 | 7.390 | 7.545 | 7.130 | 7.220 | 927,202 | -0.21(-2.83%) |
Sep 22, 2016 | 7.550 | 7.640 | 7.350 | 7.430 | 1,071,659 | +0.06(+0.81%) |
Sep 21, 2016 | 7.220 | 7.380 | 7.060 | 7.370 | 1,341,059 | +0.38(+5.44%) |
Sep 20, 2016 | 7.030 | 7.140 | 6.860 | 6.990 | 1,346,980 | -0.07(-0.99%) |
Sep 19, 2016 | 7.050 | 7.160 | 6.901 | 7.060 | 1,582,805 | +0.13(+1.88%) |
Sep 16, 2016 | 6.730 | 6.980 | 6.620 | 6.930 | 2,455,534 | +0.06(+0.87%) |
Sep 15, 2016 | 6.820 | 6.960 | 6.710 | 6.870 | 1,002,825 | +0.07(+1.03%) |
Sep 14, 2016 | 6.860 | 7.040 | 6.720 | 6.800 | 1,224,829 | -0.07(-1.02%) |
Sep 13, 2016 | 7.030 | 7.080 | 6.740 | 6.870 | 1,962,385 | -0.36(-4.98%) |
Sep 12, 2016 | 6.880 | 7.270 | 6.750 | 7.230 | 2,069,360 | +0.21(+2.99%) |
Sep 09, 2016 | 7.490 | 7.580 | 6.960 | 7.020 | 2,079,470 | -0.67(-8.71%) |
Sep 08, 2016 | 7.560 | 7.755 | 7.445 | 7.690 | 1,485,736 | +0.20(+2.67%) |
Sep 07, 2016 | 7.650 | 7.720 | 7.465 | 7.490 | 1,079,312 | -0.12(-1.58%) |
Sep 06, 2016 | 7.600 | 7.680 | 7.470 | 7.610 | 1,256,633 | +0.09(+1.20%) |
Sep 02, 2016 | 7.660 | 7.520 | 7.520 | 7.520 | 1,977,000 | +0.02(+0.27%) |
Sep 01, 2016 | 7.490 | 7.515 | 7.075 | 7.500 | 1,783,980 | +0.00(+0.00%) |
Aug 31, 2016 | 7.770 | 7.805 | 7.485 | 7.500 | 1,835,494 | -0.30(-3.85%) |
Aug 30, 2016 | 7.580 | 7.875 | 7.580 | 7.800 | 1,452,408 | +0.20(+2.63%) |
Aug 29, 2016 | 7.460 | 7.695 | 7.417 | 7.600 | 1,087,689 | +0.11(+1.47%) |
Aug 26, 2016 | 7.680 | 7.810 | 7.335 | 7.490 | 1,774,106 | -0.11(-1.45%) |
Aug 25, 2016 | 7.430 | 7.680 | 7.370 | 7.600 | 1,416,950 | +0.13(+1.74%) |
Aug 24, 2016 | 7.980 | 8.100 | 7.390 | 7.470 | 1,717,482 | -0.66(-8.12%) |
Aug 23, 2016 | 8.040 | 8.185 | 7.920 | 8.130 | 1,029,650 | +0.13(+1.63%) |
Aug 22, 2016 | 8.200 | 8.260 | 7.950 | 8.000 | 913,491 | -0.33(-3.96%) |
Aug 19, 2016 | 8.370 | 8.690 | 8.080 | 8.330 | 1,431,275 | -0.11(-1.30%) |
Aug 18, 2016 | 8.110 | 8.550 | 8.020 | 8.440 | 1,550,641 | +0.43(+5.37%) |
Aug 17, 2016 | 7.980 | 8.050 | 7.720 | 8.010 | 1,643,094 | -0.05(-0.62%) |
Aug 16, 2016 | 8.070 | 8.120 | 7.820 | 8.060 | 1,039,514 | -0.02(-0.25%) |
Aug 15, 2016 | 7.910 | 8.220 | 7.860 | 8.080 | 1,192,927 | +0.26(+3.32%) |
Aug 12, 2016 | 8.460 | 8.540 | 7.651 | 7.820 | 1,992,046 | -0.57(-6.79%) |
Aug 11, 2016 | 8.310 | 8.540 | 8.250 | 8.390 | 596,332 | +0.18(+2.19%) |
Aug 10, 2016 | 8.350 | 8.529 | 8.160 | 8.210 | 908,561 | -0.10(-1.20%) |
Aug 09, 2016 | 8.500 | 8.540 | 8.170 | 8.310 | 1,068,169 | -0.13(-1.54%) |
Aug 08, 2016 | 8.340 | 8.590 | 8.280 | 8.440 | 1,457,596 | +0.19(+2.30%) |
Aug 05, 2016 | 7.920 | 8.260 | 7.800 | 8.250 | 1,171,410 | +0.36(+4.56%) |
Aug 04, 2016 | 7.940 | 8.060 | 7.805 | 7.890 | 708,788 | -0.05(-0.63%) |
Aug 03, 2016 | 7.730 | 8.020 | 7.690 | 7.940 | 1,075,635 | +0.00(+0.00%) |
Aug 02, 2016 | 7.850 | 8.000 | 7.700 | 7.940 | 1,629,117 | +0.16(+2.06%) |
Aug 01, 2016 | 7.820 | 7.880 | 7.580 | 7.780 | 1,638,654 | -0.16(-2.02%) |
Jul 29, 2016 | 7.480 | 7.950 | 7.410 | 7.940 | 1,318,677 | +0.28(+3.66%) |
Jul 28, 2016 | 7.620 | 7.870 | 7.510 | 7.660 | 1,237,110 | -0.02(-0.26%) |
Jul 27, 2016 | 7.580 | 7.865 | 7.550 | 7.680 | 2,023,692 | +0.17(+2.26%) |
Jul 26, 2016 | 7.220 | 7.520 | 7.198 | 7.510 | 2,313,675 | +0.29(+4.02%) |
Jul 25, 2016 | 7.800 | 7.850 | 7.130 | 7.220 | 2,988,484 | -0.71(-8.95%) |
Jul 22, 2016 | 7.600 | 8.050 | 7.390 | 7.930 | 2,833,882 | +0.27(+3.52%) |
Jul 21, 2016 | 7.830 | 8.370 | 7.560 | 7.660 | 2,544,368 | -0.16(-2.05%) |
Jul 20, 2016 | 6.960 | 7.980 | 6.590 | 7.820 | 3,866,483 | +0.79(+11.24%) |
Jul 19, 2016 | 6.790 | 7.315 | 6.710 | 7.030 | 2,446,585 | +0.19(+2.78%) |
Jul 18, 2016 | 6.750 | 6.880 | 6.540 | 6.840 | 1,420,544 | +0.09(+1.33%) |
Jul 15, 2016 | 6.930 | 6.970 | 6.480 | 6.750 | 1,828,638 | -0.15(-2.17%) |
Jul 14, 2016 | 7.140 | 7.320 | 6.880 | 6.900 | 1,759,825 | -0.18(-2.54%) |
Jul 13, 2016 | 7.950 | 8.040 | 6.975 | 7.080 | 2,859,434 | -0.84(-10.61%) |
Jul 12, 2016 | 7.490 | 7.950 | 7.480 | 7.920 | 1,852,781 | +0.63(+8.64%) |
Jul 11, 2016 | 7.540 | 7.690 | 7.280 | 7.290 | 888,505 | -0.09(-1.22%) |
Jul 08, 2016 | 7.270 | 7.642 | 7.110 | 7.380 | 1,859,381 | +0.27(+3.80%) |
Jul 07, 2016 | 7.050 | 7.360 | 7.020 | 7.110 | 1,698,637 | +0.14(+2.01%) |
Jul 06, 2016 | 6.920 | 7.140 | 6.790 | 6.970 | 1,108,955 | +0.03(+0.43%) |
Jul 05, 2016 | 7.300 | 7.320 | 6.685 | 6.940 | 1,578,987 | -0.49(-6.59%) |
Jul 01, 2016 | 6.750 | 7.430 | 7.430 | 7.430 | 1,622,400 | +0.67(+9.91%) |
Jun 30, 2016 | 6.550 | 6.780 | 6.460 | 6.760 | 1,885,688 | +0.21(+3.21%) |
Jun 29, 2016 | 6.600 | 6.680 | 6.320 | 6.550 | 2,471,838 | +0.15(+2.34%) |
Jun 28, 2016 | 6.420 | 6.510 | 6.280 | 6.400 | 1,389,698 | +0.37(+6.14%) |
Jun 27, 2016 | 6.460 | 6.500 | 6.020 | 6.030 | 2,497,885 | -0.56(-8.50%) |
Jun 24, 2016 | 6.460 | 6.720 | 6.340 | 6.590 | 2,056,147 | -0.36(-5.18%) |
Jun 23, 2016 | 7.090 | 7.170 | 6.870 | 6.950 | 1,377,131 | +0.09(+1.31%) |
Jun 22, 2016 | 7.170 | 7.260 | 6.860 | 6.860 | 1,122,008 | -0.22(-3.11%) |
Jun 21, 2016 | 7.400 | 7.420 | 7.005 | 7.080 | 1,576,819 | -0.30(-4.07%) |
Jun 20, 2016 | 7.480 | 7.605 | 7.340 | 7.380 | 2,074,106 | +0.18(+2.50%) |
Jun 17, 2016 | 6.860 | 7.475 | 6.830 | 7.200 | 2,608,306 | +0.33(+4.80%) |
Jun 16, 2016 | 7.240 | 7.340 | 6.750 | 6.870 | 2,328,347 | -0.55(-7.41%) |
Jun 15, 2016 | 7.450 | 7.670 | 7.230 | 7.420 | 1,315,630 | -0.04(-0.54%) |
Jun 14, 2016 | 7.470 | 7.680 | 7.330 | 7.460 | 1,217,226 | -0.07(-0.93%) |
Jun 13, 2016 | 7.410 | 7.720 | 7.370 | 7.530 | 1,386,811 | -0.12(-1.57%) |
Jun 10, 2016 | 7.970 | 8.050 | 7.575 | 7.650 | 2,123,465 | -0.53(-6.48%) |
Jun 09, 2016 | 8.610 | 8.610 | 8.175 | 8.180 | 1,678,554 | -0.62(-7.05%) |
Jun 08, 2016 | 8.790 | 8.930 | 8.650 | 8.800 | 1,913,205 | +0.18(+2.09%) |
Jun 07, 2016 | 8.500 | 8.665 | 8.340 | 8.620 | 1,699,466 | +0.12(+1.41%) |
Jun 06, 2016 | 8.140 | 8.500 | 7.980 | 8.500 | 1,827,235 | +0.49(+6.12%) |
Jun 03, 2016 | 7.870 | 8.080 | 7.620 | 8.010 | 2,673,188 | +0.16(+2.04%) |
Jun 02, 2016 | 7.850 | 7.930 | 7.640 | 7.850 | 1,696,920 | -0.21(-2.61%) |
Jun 01, 2016 | 7.880 | 8.120 | 7.560 | 8.060 | 2,153,375 | +0.05(+0.62%) |
May 31, 2016 | 7.860 | 8.130 | 7.790 | 8.010 | 1,977,917 | +0.18(+2.30%) |
May 27, 2016 | 7.880 | 7.830 | 7.830 | 7.830 | 1,675,000 | -0.09(-1.14%) |
May 26, 2016 | 8.250 | 8.270 | 7.870 | 7.920 | 2,012,203 | -0.20(-2.46%) |
May 25, 2016 | 7.570 | 8.170 | 7.510 | 8.120 | 1,505,916 | +0.67(+8.99%) |
May 24, 2016 | 7.600 | 7.600 | 7.275 | 7.450 | 980,475 | -0.03(-0.40%) |
May 23, 2016 | 7.500 | 7.620 | 7.340 | 7.480 | 1,020,439 | -0.09(-1.19%) |
May 20, 2016 | 7.160 | 7.630 | 7.130 | 7.570 | 1,165,231 | +0.47(+6.62%) |
May 19, 2016 | 7.060 | 7.230 | 6.810 | 7.100 | 1,232,303 | -0.08(-1.11%) |
May 18, 2016 | 7.420 | 7.540 | 7.110 | 7.180 | 1,215,382 | -0.31(-4.14%) |
May 17, 2016 | 7.300 | 7.809 | 7.300 | 7.490 | 1,992,376 | +0.20(+2.74%) |
May 16, 2016 | 7.140 | 7.430 | 7.080 | 7.290 | 1,622,753 | +0.36(+5.19%) |
May 13, 2016 | 7.070 | 7.290 | 6.880 | 6.930 | 1,648,259 | -0.22(-3.08%) |
May 12, 2016 | 7.260 | 7.460 | 6.850 | 7.150 | 1,536,196 | +0.00(+0.00%) |
May 11, 2016 | 7.080 | 7.490 | 6.891 | 7.150 | 978,970 | -0.02(-0.28%) |
May 10, 2016 | 7.000 | 7.330 | 6.950 | 7.170 | 1,456,286 | +0.24(+3.46%) |
May 09, 2016 | 7.167 | 7.200 | 6.500 | 6.930 | 1,976,217 | -0.36(-4.94%) |
May 06, 2016 | 7.150 | 7.460 | 7.070 | 7.290 | 1,790,077 | +0.05(+0.69%) |
May 05, 2016 | 7.750 | 7.750 | 7.215 | 7.240 | 1,813,217 | -0.08(-1.09%) |
May 04, 2016 | 7.490 | 7.720 | 7.220 | 7.320 | 1,665,103 | -0.15(-2.01%) |
May 03, 2016 | 7.990 | 8.050 | 7.370 | 7.470 | 2,629,242 | -0.73(-8.90%) |
May 02, 2016 | 8.640 | 8.720 | 8.037 | 8.200 | 2,072,395 | -0.43(-4.98%) |
Apr 29, 2016 | 8.770 | 9.070 | 8.440 | 8.630 | 3,002,401 | +0.00(+0.00%) |
Apr 28, 2016 | 8.480 | 9.030 | 8.470 | 8.630 | 2,360,726 | +0.02(+0.23%) |
Apr 27, 2016 | 8.360 | 8.870 | 8.340 | 8.610 | 1,858,018 | +0.29(+3.49%) |
Apr 26, 2016 | 8.350 | 8.400 | 7.880 | 8.320 | 1,819,868 | +0.09(+1.09%) |
Apr 25, 2016 | 8.300 | 8.570 | 8.055 | 8.230 | 1,974,667 | -0.15(-1.79%) |
Apr 22, 2016 | 8.000 | 8.527 | 7.960 | 8.380 | 1,936,672 | +0.40(+5.01%) |
Apr 21, 2016 | 8.100 | 8.340 | 7.560 | 7.980 | 3,100,293 | +0.07(+0.88%) |
Apr 20, 2016 | 6.780 | 8.250 | 6.664 | 7.910 | 3,310,003 | +0.63(+8.65%) |
Apr 19, 2016 | 6.930 | 7.280 | 6.850 | 7.280 | 2,033,826 | +0.52(+7.69%) |
Apr 18, 2016 | 6.060 | 6.790 | 5.910 | 6.760 | 1,331,768 | +0.42(+6.62%) |
Apr 15, 2016 | 6.370 | 6.533 | 6.240 | 6.340 | 2,324,962 | -0.03(-0.47%) |
Apr 14, 2016 | 6.810 | 6.810 | 6.350 | 6.370 | 1,979,943 | -0.34(-5.07%) |
Apr 13, 2016 | 6.360 | 6.850 | 6.272 | 6.710 | 2,277,055 | +0.42(+6.68%) |
Apr 12, 2016 | 6.410 | 6.540 | 6.170 | 6.290 | 3,284,792 | +0.37(+6.25%) |
Apr 11, 2016 | 5.850 | 6.120 | 5.800 | 5.920 | 1,635,513 | +0.05(+0.85%) |
Apr 08, 2016 | 5.330 | 6.070 | 5.310 | 5.870 | 2,390,180 | +0.75(+14.65%) |
Apr 07, 2016 | 5.110 | 5.270 | 5.015 | 5.120 | 1,944,278 | -0.03(-0.58%) |
Apr 06, 2016 | 5.150 | 5.255 | 4.870 | 5.150 | 1,622,796 | +0.06(+1.18%) |
Apr 05, 2016 | 5.010 | 5.170 | 4.930 | 5.090 | 1,319,897 | +0.00(+0.00%) |
Apr 04, 2016 | 5.380 | 5.440 | 5.060 | 5.090 | 1,561,712 | -0.32(-5.91%) |
Apr 01, 2016 | 5.380 | 5.560 | 5.240 | 5.410 | 1,069,198 | -0.19(-3.39%) |
Mar 31, 2016 | 5.480 | 5.660 | 5.410 | 5.600 | 1,195,846 | +0.13(+2.38%) |
Mar 30, 2016 | 5.530 | 5.620 | 5.250 | 5.470 | 1,350,709 | +0.01(+0.18%) |
Mar 29, 2016 | 5.430 | 5.520 | 5.270 | 5.460 | 1,323,381 | -0.11(-1.97%) |
Mar 28, 2016 | 5.700 | 5.730 | 5.440 | 5.570 | 1,534,280 | +0.23(+4.31%) |
Mar 24, 2016 | 5.180 | 5.340 | 5.340 | 5.340 | 1,954,300 | +0.04(+0.75%) |
Mar 23, 2016 | 5.540 | 5.720 | 5.300 | 5.300 | 1,160,593 | -0.36(-6.36%) |
Mar 22, 2016 | 5.950 | 6.000 | 5.430 | 5.660 | 1,588,110 | -0.39(-6.45%) |
Mar 21, 2016 | 5.530 | 6.090 | 5.520 | 6.050 | 1,972,229 | +0.43(+7.65%) |
Mar 18, 2016 | 5.790 | 5.966 | 5.290 | 5.620 | 4,300,336 | +0.14(+2.55%) |
Mar 17, 2016 | 4.960 | 5.850 | 4.960 | 5.480 | 4,250,452 | +0.88(+19.13%) |
Mar 16, 2016 | 4.650 | 4.690 | 4.470 | 4.600 | 1,174,606 | +0.01(+0.22%) |
Mar 15, 2016 | 4.780 | 4.840 | 4.540 | 4.590 | 921,491 | -0.32(-6.52%) |
Mar 14, 2016 | 4.990 | 5.070 | 4.810 | 4.910 | 1,276,668 | -0.17(-3.35%) |
Mar 11, 2016 | 4.780 | 5.170 | 4.620 | 5.080 | 1,381,934 | +0.45(+9.72%) |
Mar 10, 2016 | 4.750 | 4.820 | 4.590 | 4.630 | 1,343,329 | -0.19(-3.94%) |
Mar 09, 2016 | 4.810 | 5.030 | 4.550 | 4.820 | 1,221,781 | +0.09(+1.90%) |
Mar 08, 2016 | 5.250 | 5.310 | 4.455 | 4.730 | 1,999,118 | -0.67(-12.41%) |
Mar 07, 2016 | 4.550 | 5.410 | 4.520 | 5.400 | 3,434,242 | +0.85(+18.68%) |
Mar 04, 2016 | 4.790 | 4.940 | 4.445 | 4.550 | 2,972,872 | -0.17(-3.60%) |
Mar 03, 2016 | 4.460 | 4.860 | 4.410 | 4.720 | 1,713,659 | +0.29(+6.55%) |
Mar 02, 2016 | 4.280 | 4.430 | 4.110 | 4.430 | 1,201,812 | +0.15(+3.50%) |
Mar 01, 2016 | 3.980 | 4.320 | 3.840 | 4.280 | 2,377,897 | +0.38(+9.74%) |
Feb 29, 2016 | 3.610 | 3.920 | 3.530 | 3.900 | 1,746,366 | +0.32(+8.94%) |
Feb 26, 2016 | 3.440 | 3.725 | 3.430 | 3.580 | 1,187,053 | +0.25(+7.51%) |
Feb 25, 2016 | 3.390 | 3.470 | 3.100 | 3.330 | 1,418,835 | -0.28(-7.76%) |
Feb 24, 2016 | 3.430 | 3.630 | 3.020 | 3.610 | 2,126,133 | +0.08(+2.27%) |
Feb 23, 2016 | 3.100 | 3.900 | 2.960 | 3.530 | 3,531,596 | +0.57(+19.26%) |
Feb 22, 2016 | 2.930 | 3.210 | 2.860 | 2.960 | 1,892,364 | +0.14(+4.96%) |
Feb 19, 2016 | 3.110 | 3.155 | 2.810 | 2.820 | 1,319,895 | -0.35(-11.04%) |
Feb 18, 2016 | 3.210 | 3.260 | 3.050 | 3.170 | 1,172,309 | -0.01(-0.31%) |
Feb 17, 2016 | 3.060 | 3.279 | 3.000 | 3.180 | 1,089,480 | +0.16(+5.30%) |
Feb 16, 2016 | 2.820 | 3.096 | 2.800 | 3.020 | 1,548,416 | +0.39(+14.83%) |
Feb 12, 2016 | 2.740 | 2.630 | 2.630 | 2.630 | 1,481,800 | -0.02(-0.75%) |
Feb 11, 2016 | 2.930 | 2.930 | 2.640 | 2.650 | 1,821,974 | -0.35(-11.67%) |
Feb 10, 2016 | 3.310 | 3.310 | 3.000 | 3.000 | 734,072 | -0.29(-8.81%) |
Feb 09, 2016 | 3.370 | 3.370 | 3.150 | 3.290 | 1,206,336 | -0.16(-4.64%) |
Feb 08, 2016 | 3.730 | 3.740 | 3.310 | 3.450 | 1,071,110 | -0.39(-10.16%) |
Feb 05, 2016 | 3.880 | 4.190 | 3.825 | 3.840 | 980,349 | -0.11(-2.78%) |
Feb 04, 2016 | 3.870 | 4.200 | 3.805 | 3.950 | 1,477,943 | +0.17(+4.50%) |
Feb 03, 2016 | 3.720 | 3.800 | 3.420 | 3.780 | 1,579,900 | +0.13(+3.56%) |
Feb 02, 2016 | 3.830 | 3.830 | 3.535 | 3.650 | 792,551 | -0.32(-8.06%) |
Feb 01, 2016 | 3.920 | 4.020 | 3.805 | 3.970 | 775,511 | -0.06(-1.49%) |
Jan 29, 2016 | 3.590 | 4.040 | 3.456 | 4.030 | 2,225,134 | +0.47(+13.20%) |
Jan 28, 2016 | 3.800 | 3.840 | 3.490 | 3.560 | 1,009,412 | -0.01(-0.28%) |
Jan 27, 2016 | 3.470 | 3.775 | 3.440 | 3.570 | 1,448,613 | +0.04(+1.13%) |
Jan 26, 2016 | 3.370 | 3.560 | 3.250 | 3.530 | 720,001 | +0.25(+7.62%) |
Jan 25, 2016 | 3.460 | 3.470 | 3.190 | 3.280 | 1,851,232 | -0.26(-7.34%) |
Jan 22, 2016 | 3.700 | 3.860 | 3.330 | 3.540 | 2,737,117 | +0.04(+1.14%) |
Jan 21, 2016 | 3.460 | 3.690 | 3.340 | 3.500 | 2,043,401 | +0.12(+3.55%) |
Jan 20, 2016 | 3.050 | 3.450 | 2.830 | 3.380 | 1,718,270 | +0.20(+6.29%) |
Jan 19, 2016 | 3.700 | 3.760 | 3.140 | 3.180 | 1,314,040 | -0.53(-14.29%) |
Jan 15, 2016 | 3.840 | 3.710 | 3.710 | 3.710 | 1,281,900 | -0.44(-10.60%) |
Jan 14, 2016 | 4.120 | 4.270 | 3.820 | 4.150 | 2,301,261 | +0.08(+1.97%) |
Jan 13, 2016 | 4.420 | 4.570 | 4.060 | 4.070 | 982,706 | -0.35(-7.92%) |
Jan 12, 2016 | 4.800 | 4.805 | 4.200 | 4.420 | 847,045 | -0.26(-5.56%) |
Jan 11, 2016 | 4.830 | 4.836 | 4.590 | 4.680 | 807,820 | -0.15(-3.11%) |
Jan 08, 2016 | 4.820 | 4.870 | 4.600 | 4.830 | 1,801,361 | +0.05(+1.05%) |
Jan 07, 2016 | 4.810 | 4.910 | 4.710 | 4.780 | 2,221,128 | -0.19(-3.82%) |
Jan 06, 2016 | 5.040 | 5.100 | 4.915 | 4.970 | 1,084,588 | -0.27(-5.15%) |
Jan 05, 2016 | 5.370 | 5.400 | 5.190 | 5.240 | 941,415 | -0.13(-2.42%) |
Jan 04, 2016 | 5.210 | 5.423 | 5.134 | 5.370 | 1,188,641 | +0.11(+2.09%) |
Dec 31, 2015 | 5.160 | 5.260 | 5.260 | 5.260 | 965,600 | +0.03(+0.57%) |
Dec 30, 2015 | 5.130 | 5.314 | 5.090 | 5.230 | 964,687 | -0.03(-0.57%) |
Dec 29, 2015 | 5.320 | 5.400 | 4.950 | 5.260 | 859,658 | +0.11(+2.14%) |
Dec 28, 2015 | 5.300 | 5.340 | 5.120 | 5.150 | 531,752 | -0.30(-5.50%) |
Dec 24, 2015 | 5.610 | 5.450 | 5.450 | 5.450 | 392,300 | -0.15(-2.68%) |
Dec 23, 2015 | 5.380 | 5.600 | 5.280 | 5.600 | 929,677 | +0.42(+8.11%) |
Dec 22, 2015 | 5.020 | 5.240 | 4.940 | 5.180 | 811,127 | +0.22(+4.44%) |
Dec 21, 2015 | 4.720 | 4.990 | 4.510 | 4.960 | 953,720 | +0.24(+5.08%) |
Dec 18, 2015 | 4.750 | 4.780 | 4.620 | 4.720 | 2,415,981 | -0.05(-1.05%) |
Dec 17, 2015 | 5.160 | 5.210 | 4.740 | 4.770 | 1,196,795 | -0.40(-7.74%) |
Dec 16, 2015 | 5.180 | 5.400 | 5.115 | 5.170 | 1,043,462 | -0.11(-2.08%) |
Dec 15, 2015 | 5.060 | 5.280 | 5.000 | 5.280 | 1,297,383 | +0.33(+6.67%) |
Dec 14, 2015 | 4.940 | 5.070 | 4.870 | 4.950 | 1,082,610 | -0.06(-1.20%) |
Dec 11, 2015 | 5.130 | 5.240 | 4.870 | 5.010 | 1,300,300 | -0.32(-6.00%) |
Dec 10, 2015 | 5.170 | 5.360 | 5.110 | 5.330 | 1,223,138 | +0.10(+1.91%) |
Dec 09, 2015 | 5.390 | 5.520 | 5.051 | 5.230 | 1,202,924 | -0.06(-1.13%) |
Dec 08, 2015 | 5.110 | 5.355 | 5.030 | 5.290 | 1,013,691 | -0.13(-2.40%) |
Dec 07, 2015 | 5.770 | 5.810 | 5.320 | 5.420 | 1,158,632 | -0.54(-9.06%) |
Dec 04, 2015 | 6.170 | 6.320 | 5.855 | 5.960 | 1,467,036 | -0.38(-5.99%) |
Dec 03, 2015 | 6.300 | 6.510 | 6.050 | 6.340 | 1,071,862 | +0.18(+2.92%) |
Dec 02, 2015 | 6.330 | 6.620 | 6.050 | 6.160 | 1,970,535 | -0.29(-4.50%) |