Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.712 | 8.802 | 8.524 | 8.792 | 3,731,526 | -0.01(-0.11%) |
Nov 29, 2016 | 8.316 | 8.965 | 8.276 | 8.802 | 3,904,989 | +0.26(+3.02%) |
Nov 28, 2016 | 8.395 | 8.652 | 8.276 | 8.544 | 4,559,943 | +0.32(+3.86%) |
Nov 25, 2016 | 8.227 | 8.296 | 8.108 | 8.227 | 2,042,929 | +0.10(+1.22%) |
Nov 23, 2016 | 8.128 | 8.128 | 8.128 | 0 | -0.73(-8.28%) | |
Nov 22, 2016 | 8.752 | 8.901 | 8.514 | 8.861 | 4,018,745 | +0.20(+2.29%) |
Nov 21, 2016 | 8.593 | 8.811 | 8.484 | 8.663 | 4,467,354 | +0.23(+2.70%) |
Nov 18, 2016 | 8.465 | 8.693 | 8.256 | 8.435 | 5,340,050 | -0.19(-2.18%) |
Nov 17, 2016 | 8.792 | 9.089 | 8.465 | 8.623 | 7,547,009 | -0.10(-1.14%) |
Nov 16, 2016 | 8.871 | 8.921 | 8.574 | 8.722 | 4,861,343 | -0.21(-2.33%) |
Nov 15, 2016 | 8.385 | 8.969 | 8.197 | 8.930 | 7,127,366 | +0.64(+7.78%) |
Nov 14, 2016 | 7.801 | 8.643 | 7.682 | 8.286 | 6,241,337 | +0.34(+4.24%) |
Nov 11, 2016 | 8.613 | 8.722 | 7.731 | 7.949 | 12,118,522 | -0.79(-9.07%) |
Nov 10, 2016 | 9.158 | 9.277 | 8.673 | 8.742 | 9,862,758 | -0.56(-5.97%) |
Nov 09, 2016 | 9.000 | 9.634 | 8.881 | 9.297 | 14,993,708 | +1.23(+15.23%) |
Nov 08, 2016 | 8.028 | 8.316 | 7.830 | 8.068 | 5,906,187 | +0.08(+0.99%) |
Nov 07, 2016 | 8.028 | 8.147 | 7.781 | 7.989 | 6,175,301 | -0.36(-4.28%) |
Nov 04, 2016 | 8.623 | 8.742 | 8.088 | 8.346 | 7,108,192 | -0.28(-3.22%) |
Nov 03, 2016 | 8.524 | 8.821 | 8.385 | 8.623 | 6,384,665 | -0.04(-0.46%) |
Nov 02, 2016 | 8.930 | 9.476 | 8.574 | 8.663 | 11,224,513 | +0.12(+1.39%) |
Nov 01, 2016 | 8.316 | 8.821 | 8.296 | 8.544 | 7,376,893 | +0.56(+7.08%) |
Oct 31, 2016 | 7.761 | 8.014 | 7.612 | 7.979 | 3,876,451 | +0.27(+3.47%) |
Oct 28, 2016 | 7.682 | 7.919 | 7.582 | 7.711 | 4,298,163 | +0.03(+0.39%) |
Oct 27, 2016 | 7.979 | 7.999 | 7.652 | 7.682 | 3,592,969 | -0.24(-3.00%) |
Oct 26, 2016 | 8.256 | 8.291 | 7.801 | 7.919 | 4,562,867 | -0.31(-3.74%) |
Oct 25, 2016 | 8.078 | 8.445 | 8.078 | 8.227 | 3,870,163 | +0.28(+3.49%) |
Oct 24, 2016 | 8.316 | 8.366 | 7.791 | 7.949 | 4,392,396 | -0.22(-2.67%) |
Oct 21, 2016 | 8.247 | 8.326 | 8.068 | 8.167 | 3,163,980 | -0.12(-1.44%) |
Oct 20, 2016 | 8.613 | 8.633 | 8.197 | 8.286 | 5,095,370 | -0.15(-1.76%) |
Oct 19, 2016 | 8.415 | 8.613 | 8.237 | 8.435 | 6,588,676 | +0.28(+3.40%) |
Oct 18, 2016 | 7.949 | 8.227 | 7.820 | 8.157 | 6,508,934 | +0.38(+4.84%) |
Oct 17, 2016 | 7.860 | 7.919 | 7.721 | 7.781 | 3,205,220 | +0.00(+0.00%) |
Oct 14, 2016 | 7.929 | 8.053 | 7.701 | 7.781 | 4,746,800 | -0.17(-2.12%) |
Oct 13, 2016 | 7.860 | 8.237 | 7.751 | 7.949 | 5,289,097 | +0.12(+1.52%) |
Oct 12, 2016 | 7.632 | 8.028 | 7.602 | 7.830 | 5,476,050 | +0.14(+1.80%) |
Oct 11, 2016 | 8.207 | 8.207 | 7.691 | 7.691 | 6,204,696 | -0.44(-5.37%) |
Oct 10, 2016 | 8.266 | 8.385 | 8.118 | 8.128 | 4,031,780 | -0.03(-0.36%) |
Oct 07, 2016 | 8.465 | 8.633 | 7.890 | 8.157 | 9,441,650 | +0.09(+1.11%) |
Oct 06, 2016 | 8.197 | 8.438 | 8.019 | 8.068 | 11,530,325 | -0.51(-5.90%) |
Oct 05, 2016 | 8.861 | 9.059 | 8.257 | 8.574 | 10,609,137 | -0.29(-3.24%) |
Oct 04, 2016 | 9.386 | 9.446 | 8.782 | 8.861 | 7,689,137 | -1.02(-10.33%) |
Oct 03, 2016 | 10.19 | 10.36 | 9.733 | 9.882 | 4,957,017 | -0.33(-3.20%) |
Sep 30, 2016 | 10.92 | 10.93 | 10.17 | 10.21 | 4,040,823 | -0.18(-1.72%) |
Sep 29, 2016 | 10.61 | 10.68 | 10.24 | 10.39 | 4,394,020 | -0.32(-2.96%) |
Sep 28, 2016 | 10.40 | 10.92 | 10.24 | 10.70 | 4,586,832 | +0.32(+3.05%) |
Sep 27, 2016 | 10.66 | 10.67 | 10.17 | 10.39 | 5,824,598 | -0.36(-3.32%) |
Sep 26, 2016 | 11.23 | 11.52 | 10.72 | 10.74 | 5,104,144 | -0.41(-3.64%) |
Sep 23, 2016 | 11.68 | 11.76 | 11.05 | 11.15 | 5,479,658 | -0.70(-5.94%) |
Sep 22, 2016 | 12.89 | 12.99 | 11.67 | 11.85 | 8,364,369 | -0.69(-5.53%) |
Sep 21, 2016 | 11.82 | 12.63 | 11.79 | 12.55 | 7,914,183 | +1.07(+9.33%) |
Sep 20, 2016 | 11.50 | 11.50 | 11.29 | 11.48 | 3,915,649 | -0.01(-0.09%) |
Sep 19, 2016 | 11.61 | 11.82 | 11.40 | 11.49 | 4,493,457 | +0.26(+2.29%) |
Sep 16, 2016 | 11.35 | 11.58 | 11.15 | 11.23 | 27,372,672 | -0.33(-2.83%) |
Sep 15, 2016 | 11.68 | 11.82 | 11.22 | 11.56 | 6,041,032 | -0.15(-1.27%) |
Sep 14, 2016 | 11.80 | 12.12 | 11.56 | 11.71 | 5,706,335 | +0.00(+0.00%) |
Sep 13, 2016 | 12.06 | 12.24 | 11.44 | 11.71 | 7,373,865 | -0.47(-3.83%) |
Sep 12, 2016 | 11.69 | 12.41 | 11.53 | 12.17 | 10,876,210 | -0.03(-0.24%) |
Sep 09, 2016 | 12.92 | 13.00 | 12.01 | 12.20 | 8,019,881 | -1.05(-7.93%) |
Sep 08, 2016 | 13.26 | 13.64 | 13.11 | 13.25 | 6,417,125 | +0.02(+0.15%) |
Sep 07, 2016 | 13.18 | 13.28 | 12.84 | 13.23 | 7,420,924 | +0.03(+0.23%) |
Sep 06, 2016 | 12.77 | 13.35 | 12.64 | 13.20 | 8,876,536 | +0.94(+7.68%) |
Sep 02, 2016 | 11.99 | 12.26 | 12.26 | 12.26 | 9,715,759 | +0.57(+4.92%) |
Sep 01, 2016 | 11.44 | 11.81 | 10.99 | 11.69 | 18,193,398 | -0.23(-1.91%) |
Aug 31, 2016 | 12.05 | 12.28 | 11.82 | 11.91 | 6,293,034 | -0.34(-2.75%) |
Aug 30, 2016 | 13.03 | 13.08 | 12.05 | 12.25 | 6,801,011 | -0.93(-7.07%) |
Aug 29, 2016 | 12.90 | 13.38 | 12.75 | 13.18 | 4,631,199 | +0.11(+0.83%) |
Aug 26, 2016 | 13.75 | 14.05 | 12.80 | 13.07 | 11,581,535 | -0.30(-2.22%) |
Aug 25, 2016 | 12.94 | 13.53 | 12.77 | 13.37 | 7,301,826 | +0.37(+2.82%) |
Aug 24, 2016 | 14.00 | 14.00 | 12.74 | 13.00 | 9,090,361 | -1.23(-8.63%) |
Aug 23, 2016 | 14.77 | 14.86 | 14.20 | 14.23 | 5,142,972 | -0.27(-1.85%) |
Aug 22, 2016 | 14.09 | 14.56 | 13.82 | 14.50 | 8,377,327 | -0.49(-3.24%) |
Aug 19, 2016 | 15.58 | 15.60 | 14.92 | 14.99 | 7,711,719 | -1.21(-7.47%) |
Aug 18, 2016 | 16.52 | 16.62 | 16.02 | 16.20 | 4,984,325 | -0.11(-0.67%) |
Aug 17, 2016 | 16.59 | 16.62 | 15.82 | 16.30 | 8,393,141 | -0.57(-3.41%) |
Aug 16, 2016 | 17.42 | 17.59 | 16.79 | 16.88 | 5,921,610 | -0.46(-2.63%) |
Aug 15, 2016 | 17.97 | 18.02 | 17.22 | 17.34 | 6,443,798 | -0.60(-3.37%) |
Aug 12, 2016 | 18.54 | 18.63 | 17.72 | 17.94 | 4,885,180 | -0.23(-1.25%) |
Aug 11, 2016 | 18.04 | 18.70 | 17.89 | 18.17 | 6,521,807 | +0.08(+0.44%) |
Aug 10, 2016 | 18.81 | 18.98 | 17.80 | 18.09 | 7,026,824 | -0.17(-0.92%) |
Aug 09, 2016 | 18.22 | 18.62 | 18.07 | 18.26 | 5,489,631 | +0.26(+1.43%) |
Aug 08, 2016 | 17.61 | 18.40 | 17.57 | 18.00 | 4,907,440 | +0.33(+1.85%) |
Aug 05, 2016 | 17.48 | 17.96 | 17.16 | 17.67 | 5,114,794 | -0.47(-2.57%) |
Aug 04, 2016 | 18.01 | 18.28 | 17.86 | 18.14 | 3,301,328 | +0.10(+0.55%) |
Aug 03, 2016 | 17.81 | 18.11 | 17.29 | 18.04 | 3,985,068 | +0.16(+0.89%) |
Aug 02, 2016 | 18.07 | 18.52 | 17.71 | 17.88 | 5,474,333 | +0.16(+0.89%) |
Aug 01, 2016 | 17.61 | 17.81 | 17.21 | 17.72 | 4,628,760 | +0.54(+3.11%) |
Jul 29, 2016 | 16.66 | 17.32 | 16.46 | 17.19 | 5,687,335 | +0.79(+4.84%) |
Jul 28, 2016 | 16.57 | 16.78 | 15.98 | 16.39 | 5,447,875 | +0.01(+0.06%) |
Jul 27, 2016 | 15.76 | 16.63 | 15.29 | 16.38 | 6,218,621 | +0.87(+5.62%) |
Jul 26, 2016 | 15.08 | 15.70 | 15.03 | 15.51 | 5,210,545 | +0.71(+4.82%) |
Jul 25, 2016 | 15.14 | 15.14 | 14.35 | 14.80 | 5,553,898 | -0.65(-4.23%) |
Jul 22, 2016 | 15.46 | 15.68 | 15.17 | 15.45 | 3,758,167 | -0.30(-1.89%) |
Jul 21, 2016 | 15.07 | 15.93 | 14.82 | 15.75 | 6,486,141 | +0.80(+5.37%) |
Jul 20, 2016 | 15.82 | 15.89 | 14.88 | 14.95 | 6,964,664 | -1.58(-9.54%) |
Jul 19, 2016 | 16.48 | 16.89 | 16.41 | 16.52 | 3,493,952 | -0.16(-0.95%) |
Jul 18, 2016 | 16.41 | 16.70 | 16.28 | 16.68 | 4,133,989 | +0.06(+0.36%) |
Jul 15, 2016 | 16.53 | 16.95 | 16.43 | 16.62 | 4,289,282 | -0.17(-1.00%) |
Jul 14, 2016 | 16.30 | 16.96 | 16.08 | 16.79 | 7,305,554 | +0.03(+0.18%) |
Jul 13, 2016 | 15.74 | 17.09 | 15.67 | 16.76 | 7,930,358 | +1.49(+9.73%) |
Jul 12, 2016 | 16.26 | 16.39 | 15.22 | 15.27 | 7,184,266 | -1.03(-6.32%) |
Jul 11, 2016 | 15.59 | 16.66 | 15.53 | 16.30 | 8,439,823 | +0.48(+3.01%) |
Jul 08, 2016 | 14.55 | 15.89 | 14.72 | 15.83 | 7,981,928 | +1.11(+7.54%) |
Jul 07, 2016 | 14.95 | 14.99 | 14.43 | 14.72 | 4,722,205 | -0.47(-3.07%) |
Jul 06, 2016 | 14.98 | 15.25 | 14.82 | 15.18 | 7,002,239 | +0.38(+2.54%) |
Jul 05, 2016 | 14.60 | 14.92 | 14.27 | 14.81 | 5,620,953 | +0.14(+0.95%) |
Jul 01, 2016 | 13.88 | 14.67 | 14.67 | 14.67 | 6,876,800 | +1.21(+8.98%) |
Jun 30, 2016 | 13.18 | 13.49 | 12.91 | 13.46 | 5,255,034 | +0.46(+3.51%) |
Jun 29, 2016 | 12.89 | 13.28 | 12.65 | 13.00 | 6,766,430 | +0.53(+4.21%) |
Jun 28, 2016 | 12.16 | 12.71 | 12.09 | 12.48 | 4,398,116 | +0.13(+1.04%) |
Jun 27, 2016 | 12.91 | 13.13 | 11.97 | 12.35 | 7,302,460 | -0.60(-4.67%) |
Jun 24, 2016 | 13.15 | 13.21 | 12.64 | 12.95 | 7,191,486 | +0.66(+5.40%) |
Jun 23, 2016 | 12.24 | 12.45 | 12.04 | 12.29 | 2,975,349 | -0.06(-0.48%) |
Jun 22, 2016 | 12.32 | 12.43 | 11.90 | 12.35 | 5,253,045 | +0.03(+0.24%) |
Jun 21, 2016 | 12.28 | 12.46 | 12.15 | 12.32 | 3,502,933 | -0.31(-2.43%) |
Jun 20, 2016 | 11.87 | 12.75 | 11.77 | 12.63 | 5,413,642 | +0.49(+4.00%) |
Jun 17, 2016 | 12.63 | 12.68 | 11.90 | 12.14 | 22,362,534 | -0.18(-1.45%) |
Jun 16, 2016 | 13.33 | 13.45 | 12.08 | 12.32 | 7,772,531 | -0.47(-3.64%) |
Jun 15, 2016 | 12.17 | 12.93 | 12.06 | 12.79 | 5,461,639 | +0.63(+5.22%) |
Jun 14, 2016 | 12.44 | 12.54 | 11.84 | 12.15 | 4,618,645 | -0.33(-2.62%) |
Jun 13, 2016 | 12.60 | 12.74 | 12.19 | 12.48 | 4,630,311 | +0.13(+1.04%) |
Jun 10, 2016 | 12.76 | 13.20 | 12.23 | 12.35 | 5,837,334 | -0.40(-3.11%) |
Jun 09, 2016 | 12.33 | 12.83 | 12.04 | 12.75 | 5,543,962 | +0.46(+3.71%) |
Jun 08, 2016 | 12.25 | 12.71 | 12.13 | 12.29 | 5,996,338 | +0.80(+6.99%) |
Jun 07, 2016 | 11.51 | 11.73 | 11.33 | 11.49 | 3,393,335 | -0.27(-2.28%) |
Jun 06, 2016 | 11.69 | 11.89 | 11.36 | 11.76 | 5,569,724 | +0.10(+0.85%) |
Jun 03, 2016 | 11.09 | 11.69 | 11.03 | 11.66 | 7,171,130 | +1.29(+12.43%) |
Jun 02, 2016 | 10.16 | 10.54 | 10.03 | 10.37 | 3,719,728 | +0.14(+1.36%) |
Jun 01, 2016 | 10.41 | 10.53 | 9.991 | 10.23 | 3,623,059 | -0.10(-0.96%) |
May 31, 2016 | 10.01 | 10.61 | 10.00 | 10.33 | 5,015,439 | +0.07(+0.68%) |
May 27, 2016 | 10.68 | 10.26 | 10.26 | 10.26 | 4,623,410 | -0.56(-5.13%) |
May 26, 2016 | 11.32 | 11.38 | 10.64 | 10.81 | 4,613,364 | -0.11(-1.00%) |
May 25, 2016 | 10.31 | 10.97 | 9.981 | 10.92 | 6,644,311 | +0.53(+5.05%) |
May 24, 2016 | 10.93 | 11.15 | 10.31 | 10.40 | 6,242,630 | -0.91(-8.06%) |
May 23, 2016 | 11.08 | 11.58 | 10.81 | 11.31 | 3,971,041 | -0.06(-0.52%) |
May 20, 2016 | 11.51 | 11.67 | 10.80 | 11.37 | 5,448,732 | -0.01(-0.09%) |
May 19, 2016 | 10.61 | 11.55 | 10.23 | 11.38 | 8,455,945 | +0.29(+2.59%) |
May 18, 2016 | 11.70 | 11.98 | 11.02 | 11.09 | 7,944,013 | -0.88(-7.37%) |
May 17, 2016 | 11.48 | 12.12 | 11.16 | 11.97 | 10,054,716 | +0.84(+7.57%) |
May 16, 2016 | 10.79 | 11.34 | 10.78 | 11.13 | 6,072,190 | +0.53(+4.95%) |
May 13, 2016 | 10.60 | 10.74 | 10.37 | 10.61 | 4,854,520 | -0.08(-0.74%) |
May 12, 2016 | 10.37 | 10.79 | 10.28 | 10.68 | 6,386,344 | +0.31(+2.96%) |
May 11, 2016 | 10.24 | 10.76 | 10.01 | 10.38 | 7,533,730 | +0.58(+5.97%) |
May 10, 2016 | 9.337 | 9.842 | 9.287 | 9.793 | 3,634,207 | +0.48(+5.11%) |
May 09, 2016 | 9.723 | 9.753 | 9.208 | 9.317 | 5,000,959 | -0.95(-9.27%) |
May 06, 2016 | 9.912 | 10.42 | 9.832 | 10.27 | 6,771,558 | +0.55(+5.61%) |
May 05, 2016 | 9.535 | 9.793 | 9.476 | 9.723 | 3,748,422 | +0.39(+4.14%) |
May 04, 2016 | 9.595 | 9.981 | 9.307 | 9.337 | 5,168,145 | -0.48(-4.85%) |
May 03, 2016 | 9.971 | 10.13 | 9.614 | 9.813 | 5,134,669 | -0.20(-1.98%) |
May 02, 2016 | 10.64 | 10.72 | 9.872 | 10.01 | 5,935,910 | -0.54(-5.08%) |
Apr 29, 2016 | 10.19 | 10.63 | 10.17 | 10.55 | 7,354,190 | +0.61(+6.19%) |
Apr 28, 2016 | 9.971 | 10.20 | 9.713 | 9.932 | 6,205,149 | +0.06(+0.60%) |
Apr 27, 2016 | 9.763 | 10.07 | 9.565 | 9.872 | 5,730,505 | +0.32(+3.32%) |
Apr 26, 2016 | 8.980 | 9.575 | 8.891 | 9.555 | 4,883,277 | +0.66(+7.47%) |
Apr 25, 2016 | 8.742 | 9.228 | 8.732 | 8.891 | 5,007,103 | +0.07(+0.79%) |
Apr 22, 2016 | 9.386 | 9.545 | 8.653 | 8.821 | 8,053,867 | -0.71(-7.48%) |
Apr 21, 2016 | 9.922 | 9.922 | 9.218 | 9.535 | 7,300,361 | +0.11(+1.16%) |
Apr 20, 2016 | 9.763 | 10.24 | 9.307 | 9.426 | 10,625,699 | -0.36(-3.65%) |
Apr 19, 2016 | 9.198 | 9.842 | 9.111 | 9.783 | 8,310,661 | +1.34(+15.85%) |
Apr 18, 2016 | 8.247 | 8.494 | 8.128 | 8.445 | 4,715,028 | +0.30(+3.65%) |
Apr 15, 2016 | 7.642 | 8.177 | 7.483 | 8.147 | 4,340,895 | +0.65(+8.73%) |
Apr 14, 2016 | 7.691 | 7.858 | 7.275 | 7.493 | 4,433,284 | -0.18(-2.33%) |
Apr 13, 2016 | 7.582 | 7.969 | 7.563 | 7.672 | 3,421,269 | +0.02(+0.26%) |
Apr 12, 2016 | 7.592 | 7.791 | 7.444 | 7.652 | 4,053,067 | +0.17(+2.25%) |
Apr 11, 2016 | 6.968 | 7.553 | 6.948 | 7.483 | 4,406,536 | +0.67(+9.90%) |
Apr 08, 2016 | 6.502 | 6.859 | 6.492 | 6.809 | 2,830,424 | +0.31(+4.73%) |
Apr 07, 2016 | 6.433 | 6.621 | 6.413 | 6.502 | 2,344,052 | +0.16(+2.50%) |
Apr 06, 2016 | 6.334 | 6.383 | 6.180 | 6.344 | 2,001,821 | -0.03(-0.47%) |
Apr 05, 2016 | 6.344 | 6.403 | 6.135 | 6.373 | 2,284,872 | +0.15(+2.39%) |
Apr 04, 2016 | 6.413 | 6.423 | 6.145 | 6.225 | 2,048,567 | -0.23(-3.53%) |
Apr 01, 2016 | 6.175 | 6.467 | 5.987 | 6.453 | 4,271,309 | +0.03(+0.46%) |
Mar 31, 2016 | 6.770 | 6.839 | 6.344 | 6.423 | 3,547,391 | -0.27(-4.00%) |
Mar 30, 2016 | 6.780 | 6.899 | 6.502 | 6.690 | 3,281,549 | -0.14(-2.03%) |
Mar 29, 2016 | 6.363 | 6.889 | 6.344 | 6.829 | 4,192,299 | +0.32(+4.87%) |
Mar 28, 2016 | 6.591 | 6.661 | 6.244 | 6.512 | 2,712,414 | -0.08(-1.20%) |
Mar 24, 2016 | 6.344 | 6.591 | 6.591 | 6.591 | 3,478,605 | +0.29(+4.56%) |
Mar 23, 2016 | 6.373 | 6.512 | 6.161 | 6.304 | 4,501,216 | -0.43(-6.33%) |
Mar 22, 2016 | 6.928 | 6.983 | 6.611 | 6.730 | 4,014,631 | -0.09(-1.31%) |
Mar 21, 2016 | 6.641 | 6.928 | 6.562 | 6.819 | 4,742,997 | +0.15(+2.23%) |
Mar 18, 2016 | 6.433 | 6.780 | 6.393 | 6.671 | 19,634,098 | +0.31(+4.83%) |
Mar 17, 2016 | 6.413 | 6.908 | 6.254 | 6.363 | 7,905,813 | +0.17(+2.72%) |
Mar 16, 2016 | 5.640 | 6.230 | 5.511 | 6.195 | 4,747,857 | +0.48(+8.32%) |
Mar 15, 2016 | 5.551 | 5.749 | 5.442 | 5.719 | 3,925,155 | +0.13(+2.30%) |
Mar 14, 2016 | 5.699 | 5.947 | 5.412 | 5.590 | 7,276,150 | -0.10(-1.74%) |
Mar 11, 2016 | 5.749 | 5.838 | 5.491 | 5.689 | 3,133,579 | +0.00(+0.00%) |
Mar 10, 2016 | 5.372 | 5.749 | 5.372 | 5.689 | 3,694,218 | +0.42(+7.89%) |
Mar 09, 2016 | 5.075 | 5.382 | 4.968 | 5.273 | 3,221,668 | +0.03(+0.57%) |
Mar 08, 2016 | 5.392 | 5.422 | 5.095 | 5.243 | 4,333,221 | -0.07(-1.31%) |
Mar 07, 2016 | 5.055 | 5.402 | 5.055 | 5.313 | 4,865,878 | +0.48(+9.84%) |
Mar 04, 2016 | 4.758 | 5.303 | 4.697 | 4.837 | 6,030,542 | +0.13(+2.74%) |
Mar 03, 2016 | 4.401 | 4.748 | 4.401 | 4.708 | 2,581,089 | +0.30(+6.74%) |
Mar 02, 2016 | 4.272 | 4.431 | 4.262 | 4.411 | 2,245,701 | +0.12(+2.77%) |
Mar 01, 2016 | 4.619 | 4.659 | 4.252 | 4.292 | 2,565,287 | -0.31(-6.68%) |
Feb 29, 2016 | 4.589 | 4.668 | 4.470 | 4.599 | 2,249,182 | +0.02(+0.43%) |
Feb 26, 2016 | 4.450 | 4.758 | 4.440 | 4.579 | 2,737,375 | -0.02(-0.43%) |
Feb 25, 2016 | 4.262 | 4.609 | 4.242 | 4.599 | 2,211,720 | +0.24(+5.45%) |
Feb 24, 2016 | 4.480 | 4.559 | 4.233 | 4.361 | 3,102,203 | +0.04(+0.92%) |
Feb 23, 2016 | 4.371 | 4.470 | 4.232 | 4.322 | 2,279,188 | +0.01(+0.23%) |
Feb 22, 2016 | 4.252 | 4.440 | 4.212 | 4.312 | 2,404,958 | -0.04(-0.91%) |
Feb 19, 2016 | 4.440 | 4.629 | 4.322 | 4.351 | 2,303,353 | -0.17(-3.73%) |
Feb 18, 2016 | 4.193 | 4.619 | 4.153 | 4.520 | 2,535,447 | +0.30(+7.04%) |
Feb 17, 2016 | 4.183 | 4.307 | 4.084 | 4.222 | 1,935,977 | +0.12(+2.90%) |
Feb 16, 2016 | 4.133 | 4.238 | 3.994 | 4.103 | 2,392,278 | -0.19(-4.39%) |
Feb 12, 2016 | 3.905 | 4.292 | 4.292 | 4.292 | 2,790,733 | +0.29(+7.18%) |
Feb 11, 2016 | 4.084 | 4.123 | 3.885 | 4.004 | 4,433,863 | +0.36(+9.78%) |
Feb 10, 2016 | 3.529 | 3.648 | 3.380 | 3.648 | 2,356,346 | +0.03(+0.82%) |
Feb 09, 2016 | 3.856 | 3.885 | 3.583 | 3.618 | 3,601,698 | -0.17(-4.45%) |
Feb 08, 2016 | 3.717 | 3.945 | 3.707 | 3.786 | 3,606,167 | +0.23(+6.41%) |
Feb 05, 2016 | 3.291 | 3.558 | 3.241 | 3.558 | 2,110,906 | +0.21(+6.21%) |
Feb 04, 2016 | 3.291 | 3.459 | 3.271 | 3.350 | 2,171,755 | +0.17(+5.30%) |
Feb 03, 2016 | 3.063 | 3.201 | 3.043 | 3.182 | 1,698,608 | +0.21(+7.00%) |
Feb 02, 2016 | 3.053 | 3.073 | 2.924 | 2.974 | 789,392 | -0.10(-3.23%) |
Feb 01, 2016 | 3.053 | 3.112 | 2.995 | 3.073 | 1,698,598 | +0.11(+3.68%) |
Jan 29, 2016 | 2.825 | 2.974 | 2.815 | 2.964 | 1,603,154 | +0.15(+5.28%) |
Jan 28, 2016 | 2.864 | 2.924 | 2.775 | 2.815 | 1,654,570 | -0.08(-2.74%) |
Jan 27, 2016 | 2.944 | 2.944 | 2.815 | 2.894 | 1,813,837 | +0.05(+1.74%) |
Jan 26, 2016 | 2.795 | 2.880 | 2.755 | 2.845 | 1,796,291 | +0.18(+6.69%) |
Jan 25, 2016 | 2.765 | 2.845 | 2.666 | 2.666 | 1,869,386 | +0.00(+0.00%) |
Jan 22, 2016 | 2.607 | 2.755 | 2.582 | 2.666 | 1,633,988 | +0.07(+2.67%) |
Jan 21, 2016 | 2.567 | 2.627 | 2.478 | 2.597 | 1,368,648 | +0.00(+0.00%) |
Jan 20, 2016 | 2.557 | 2.597 | 2.379 | 2.597 | 1,410,401 | +0.11(+4.38%) |
Jan 19, 2016 | 2.746 | 2.755 | 2.428 | 2.488 | 2,588,617 | -0.22(-8.06%) |
Jan 15, 2016 | 2.785 | 2.706 | 2.706 | 2.706 | 1,277,072 | -0.02(-0.73%) |
Jan 14, 2016 | 2.755 | 2.785 | 2.651 | 2.726 | 1,731,502 | -0.06(-2.14%) |
Jan 13, 2016 | 2.785 | 2.855 | 2.731 | 2.785 | 2,247,832 | +0.01(+0.36%) |
Jan 12, 2016 | 2.884 | 2.904 | 2.686 | 2.775 | 2,939,922 | -0.13(-4.44%) |
Jan 11, 2016 | 3.142 | 3.187 | 2.904 | 2.904 | 2,431,065 | -0.25(-7.86%) |
Jan 08, 2016 | 3.201 | 3.251 | 3.102 | 3.152 | 1,556,987 | -0.12(-3.64%) |
Jan 07, 2016 | 3.370 | 3.390 | 3.231 | 3.271 | 2,196,255 | -0.07(-2.08%) |
Jan 06, 2016 | 3.370 | 3.390 | 3.301 | 3.340 | 1,087,991 | +0.01(+0.30%) |
Jan 05, 2016 | 3.429 | 3.437 | 3.251 | 3.330 | 959,730 | -0.06(-1.75%) |
Jan 04, 2016 | 3.350 | 3.429 | 3.281 | 3.390 | 1,355,077 | +0.15(+4.59%) |
Dec 31, 2015 | 3.211 | 3.241 | 3.241 | 3.241 | 856,258 | +0.03(+0.93%) |
Dec 30, 2015 | 3.281 | 3.311 | 3.211 | 3.211 | 719,406 | -0.15(-4.42%) |
Dec 29, 2015 | 3.390 | 3.420 | 3.311 | 3.360 | 874,447 | +0.04(+1.19%) |
Dec 28, 2015 | 3.519 | 3.529 | 3.291 | 3.320 | 1,250,985 | -0.28(-7.71%) |
Dec 24, 2015 | 3.400 | 3.598 | 3.598 | 3.598 | 915,379 | +0.21(+6.14%) |
Dec 23, 2015 | 3.281 | 3.410 | 3.261 | 3.390 | 984,067 | +0.12(+3.64%) |
Dec 22, 2015 | 3.271 | 3.370 | 3.221 | 3.271 | 1,119,751 | +0.04(+1.23%) |
Dec 21, 2015 | 3.172 | 3.340 | 3.102 | 3.231 | 1,283,862 | +0.11(+3.49%) |
Dec 18, 2015 | 3.092 | 3.192 | 3.033 | 3.122 | 2,826,041 | +0.10(+3.28%) |
Dec 17, 2015 | 3.251 | 3.281 | 3.023 | 3.023 | 2,941,195 | -0.37(-10.82%) |
Dec 16, 2015 | 3.221 | 3.420 | 3.221 | 3.390 | 1,974,946 | +0.23(+7.21%) |
Dec 15, 2015 | 3.291 | 3.301 | 3.142 | 3.162 | 992,093 | -0.08(-2.45%) |
Dec 14, 2015 | 3.311 | 3.380 | 3.182 | 3.241 | 1,681,131 | -0.09(-2.68%) |
Dec 11, 2015 | 3.311 | 3.410 | 3.271 | 3.330 | 1,252,615 | -0.08(-2.33%) |
Dec 10, 2015 | 3.350 | 3.459 | 3.325 | 3.410 | 1,154,918 | +0.02(+0.58%) |
Dec 09, 2015 | 3.350 | 3.449 | 3.286 | 3.390 | 1,115,214 | +0.11(+3.32%) |
Dec 08, 2015 | 3.340 | 3.370 | 3.221 | 3.281 | 1,063,668 | -0.09(-2.65%) |
Dec 07, 2015 | 3.538 | 3.558 | 3.301 | 3.370 | 1,300,261 | -0.22(-6.08%) |
Dec 04, 2015 | 3.429 | 3.608 | 3.429 | 3.588 | 1,758,751 | +0.19(+5.54%) |
Dec 03, 2015 | 3.380 | 3.429 | 3.311 | 3.400 | 953,647 | +0.08(+2.39%) |
Dec 02, 2015 | 3.370 | 3.439 | 3.271 | 3.320 | 863,565 | -0.14(-4.01%) |