Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.86 | 12.97 | 12.21 | 12.40 | 1,723,732 | -0.33(-2.59%) |
Nov 29, 2016 | 12.85 | 12.91 | 12.60 | 12.73 | 982,317 | -0.11(-0.86%) |
Nov 28, 2016 | 13.04 | 13.08 | 12.76 | 12.84 | 1,069,034 | -0.25(-1.91%) |
Nov 25, 2016 | 13.34 | 13.40 | 13.05 | 13.09 | 525,421 | -0.03(-0.23%) |
Nov 23, 2016 | 13.12 | 13.12 | 13.12 | 0 | +0.02(+0.15%) | |
Nov 22, 2016 | 12.91 | 13.16 | 12.77 | 13.10 | 1,300,994 | +0.16(+1.24%) |
Nov 21, 2016 | 12.66 | 13.01 | 12.58 | 12.94 | 1,541,972 | +0.35(+2.78%) |
Nov 18, 2016 | 12.47 | 12.67 | 12.34 | 12.59 | 1,328,442 | +0.13(+1.04%) |
Nov 17, 2016 | 12.85 | 12.85 | 12.08 | 12.46 | 1,003,968 | +0.46(+3.83%) |
Nov 16, 2016 | 12.01 | 12.28 | 11.84 | 12.00 | 1,301,359 | -0.05(-0.41%) |
Nov 15, 2016 | 11.65 | 12.09 | 11.62 | 12.05 | 1,529,388 | +0.38(+3.26%) |
Nov 14, 2016 | 11.86 | 11.90 | 11.57 | 11.67 | 1,190,654 | -0.05(-0.43%) |
Nov 11, 2016 | 11.38 | 11.84 | 11.30 | 11.72 | 1,340,299 | +0.24(+2.09%) |
Nov 10, 2016 | 11.55 | 11.65 | 11.32 | 11.48 | 2,163,942 | +0.11(+0.97%) |
Nov 09, 2016 | 11.50 | 11.50 | 11.02 | 11.37 | 1,507,342 | -0.15(-1.30%) |
Nov 08, 2016 | 11.69 | 11.92 | 11.39 | 11.52 | 1,597,205 | -0.25(-2.12%) |
Nov 07, 2016 | 11.82 | 11.94 | 11.62 | 11.77 | 1,369,197 | +0.32(+2.79%) |
Nov 04, 2016 | 11.05 | 11.51 | 11.02 | 11.45 | 1,490,958 | +0.36(+3.25%) |
Nov 03, 2016 | 11.21 | 11.47 | 10.84 | 11.09 | 2,033,640 | -0.18(-1.60%) |
Nov 02, 2016 | 13.25 | 13.25 | 11.23 | 11.27 | 5,770,724 | -1.68(-12.97%) |
Nov 01, 2016 | 13.11 | 13.45 | 12.83 | 12.95 | 3,077,223 | -0.03(-0.23%) |
Oct 31, 2016 | 12.50 | 13.22 | 12.43 | 12.98 | 2,225,387 | +0.55(+4.42%) |
Oct 28, 2016 | 12.83 | 13.04 | 12.40 | 12.43 | 1,658,019 | -0.40(-3.12%) |
Oct 27, 2016 | 13.24 | 13.53 | 12.75 | 12.83 | 1,360,731 | -0.30(-2.28%) |
Oct 26, 2016 | 13.52 | 13.54 | 13.12 | 13.13 | 1,341,569 | -0.42(-3.10%) |
Oct 25, 2016 | 14.10 | 14.21 | 13.38 | 13.55 | 1,778,501 | -0.55(-3.90%) |
Oct 24, 2016 | 14.27 | 14.51 | 13.97 | 14.10 | 1,210,736 | -0.13(-0.91%) |
Oct 21, 2016 | 14.12 | 14.30 | 14.06 | 14.23 | 944,264 | -0.08(-0.56%) |
Oct 20, 2016 | 14.43 | 14.55 | 14.21 | 14.31 | 911,335 | -0.17(-1.17%) |
Oct 19, 2016 | 14.40 | 14.61 | 14.38 | 14.48 | 555,975 | +0.09(+0.63%) |
Oct 18, 2016 | 14.58 | 14.66 | 14.32 | 14.39 | 838,301 | +0.02(+0.14%) |
Oct 17, 2016 | 14.41 | 14.48 | 14.05 | 14.37 | 897,563 | -0.11(-0.76%) |
Oct 14, 2016 | 14.92 | 15.05 | 14.48 | 14.48 | 1,061,558 | -0.34(-2.29%) |
Oct 13, 2016 | 14.91 | 15.02 | 14.60 | 14.82 | 1,211,549 | -0.29(-1.92%) |
Oct 12, 2016 | 15.19 | 15.31 | 14.95 | 15.11 | 870,682 | -0.16(-1.05%) |
Oct 11, 2016 | 15.72 | 15.81 | 14.95 | 15.27 | 1,525,331 | -0.54(-3.42%) |
Oct 10, 2016 | 15.85 | 15.99 | 15.58 | 15.81 | 1,428,537 | +0.33(+2.13%) |
Oct 07, 2016 | 15.47 | 16.05 | 15.25 | 15.48 | 3,513,071 | +0.35(+2.31%) |
Oct 06, 2016 | 15.26 | 15.41 | 15.02 | 15.13 | 734,655 | -0.22(-1.43%) |
Oct 05, 2016 | 15.43 | 15.66 | 15.22 | 15.35 | 1,998,205 | -0.02(-0.13%) |
Oct 04, 2016 | 14.81 | 15.83 | 14.81 | 15.37 | 2,713,018 | +0.65(+4.42%) |
Oct 03, 2016 | 14.20 | 15.06 | 14.01 | 14.72 | 2,401,498 | +0.44(+3.08%) |
Sep 30, 2016 | 14.48 | 14.50 | 14.07 | 14.28 | 1,482,497 | -0.15(-1.04%) |
Sep 29, 2016 | 14.67 | 14.81 | 14.38 | 14.43 | 977,235 | -0.33(-2.24%) |
Sep 28, 2016 | 14.65 | 14.87 | 14.30 | 14.76 | 1,476,625 | +0.06(+0.41%) |
Sep 27, 2016 | 14.82 | 15.05 | 14.65 | 14.70 | 1,036,912 | -0.12(-0.81%) |
Sep 26, 2016 | 15.27 | 15.29 | 14.58 | 14.82 | 1,863,377 | -0.39(-2.60%) |
Sep 23, 2016 | 14.75 | 15.70 | 14.55 | 15.21 | 3,096,761 | +0.39(+2.67%) |
Sep 22, 2016 | 14.69 | 14.82 | 14.13 | 14.82 | 2,477,377 | +0.28(+1.93%) |
Sep 21, 2016 | 13.97 | 15.00 | 13.77 | 14.54 | 5,236,377 | +1.03(+7.62%) |
Sep 20, 2016 | 13.48 | 13.76 | 13.43 | 13.51 | 1,072,660 | +0.15(+1.12%) |
Sep 19, 2016 | 13.66 | 13.79 | 13.31 | 13.36 | 867,154 | -0.21(-1.55%) |
Sep 16, 2016 | 13.67 | 13.90 | 13.45 | 13.57 | 3,930,521 | -0.06(-0.44%) |
Sep 15, 2016 | 13.67 | 13.74 | 13.53 | 13.63 | 840,601 | -0.06(-0.44%) |
Sep 14, 2016 | 13.57 | 14.05 | 13.53 | 13.69 | 979,918 | +0.01(+0.07%) |
Sep 13, 2016 | 13.72 | 13.85 | 13.45 | 13.68 | 592,356 | -0.19(-1.37%) |
Sep 12, 2016 | 13.68 | 13.99 | 13.52 | 13.87 | 1,334,667 | +0.23(+1.69%) |
Sep 09, 2016 | 14.15 | 14.25 | 13.59 | 13.64 | 1,009,111 | -0.63(-4.41%) |
Sep 08, 2016 | 14.35 | 14.41 | 14.14 | 14.27 | 777,956 | -0.09(-0.63%) |
Sep 07, 2016 | 14.14 | 14.37 | 14.13 | 14.36 | 871,253 | +0.17(+1.20%) |
Sep 06, 2016 | 13.95 | 14.28 | 13.87 | 14.19 | 1,126,798 | +0.32(+2.31%) |
Sep 02, 2016 | 13.90 | 13.87 | 13.87 | 13.87 | 963,600 | +0.09(+0.65%) |
Sep 01, 2016 | 13.38 | 13.85 | 13.35 | 13.78 | 644,207 | +0.32(+2.38%) |
Aug 31, 2016 | 13.43 | 13.50 | 13.21 | 13.46 | 495,799 | -0.01(-0.07%) |
Aug 30, 2016 | 13.49 | 13.66 | 13.33 | 13.47 | 566,088 | -0.06(-0.44%) |
Aug 29, 2016 | 13.41 | 13.76 | 13.38 | 13.53 | 570,686 | +0.11(+0.82%) |
Aug 26, 2016 | 13.53 | 13.73 | 13.24 | 13.42 | 2,005,520 | -0.13(-0.96%) |
Aug 25, 2016 | 13.69 | 13.87 | 13.49 | 13.55 | 737,228 | -0.12(-0.88%) |
Aug 24, 2016 | 13.90 | 14.05 | 13.64 | 13.67 | 549,624 | -0.31(-2.22%) |
Aug 23, 2016 | 14.11 | 14.16 | 13.92 | 13.98 | 827,059 | -0.01(-0.07%) |
Aug 22, 2016 | 14.04 | 14.17 | 13.84 | 13.99 | 649,247 | -0.08(-0.57%) |
Aug 19, 2016 | 14.19 | 14.25 | 14.05 | 14.07 | 633,462 | -0.12(-0.85%) |
Aug 18, 2016 | 13.95 | 14.29 | 13.93 | 14.19 | 703,645 | +0.21(+1.50%) |
Aug 17, 2016 | 14.26 | 14.32 | 13.86 | 13.98 | 944,146 | -0.28(-1.96%) |
Aug 16, 2016 | 14.46 | 14.46 | 14.15 | 14.26 | 942,703 | -0.23(-1.59%) |
Aug 15, 2016 | 14.54 | 14.66 | 14.41 | 14.49 | 1,100,889 | +0.04(+0.28%) |
Aug 12, 2016 | 14.42 | 14.69 | 14.31 | 14.45 | 1,130,060 | -0.05(-0.34%) |
Aug 11, 2016 | 13.76 | 14.56 | 13.76 | 14.50 | 2,051,649 | +0.72(+5.22%) |
Aug 10, 2016 | 13.76 | 13.85 | 13.47 | 13.78 | 1,148,398 | +0.02(+0.15%) |
Aug 09, 2016 | 13.60 | 14.00 | 13.50 | 13.76 | 1,365,526 | +0.07(+0.51%) |
Aug 08, 2016 | 13.74 | 13.90 | 13.45 | 13.69 | 1,683,848 | -0.08(-0.58%) |
Aug 05, 2016 | 13.84 | 13.89 | 13.33 | 13.77 | 3,089,639 | -0.30(-2.13%) |
Aug 04, 2016 | 13.66 | 14.21 | 13.54 | 14.07 | 2,414,306 | +0.23(+1.66%) |
Aug 03, 2016 | 13.60 | 14.57 | 13.22 | 13.84 | 9,889,188 | +1.13(+8.89%) |
Aug 02, 2016 | 12.16 | 12.95 | 11.72 | 12.71 | 7,815,436 | +0.85(+7.17%) |
Aug 01, 2016 | 10.55 | 12.00 | 10.21 | 11.86 | 9,388,071 | +1.80(+17.89%) |
Jul 29, 2016 | 10.12 | 10.20 | 9.910 | 10.06 | 964,491 | -0.05(-0.49%) |
Jul 28, 2016 | 9.880 | 10.31 | 9.810 | 10.11 | 1,691,697 | +0.29(+2.95%) |
Jul 27, 2016 | 9.920 | 10.07 | 9.810 | 9.820 | 713,706 | -0.04(-0.41%) |
Jul 26, 2016 | 9.850 | 10.00 | 9.800 | 9.860 | 758,028 | -0.02(-0.20%) |
Jul 25, 2016 | 9.810 | 10.04 | 9.770 | 9.880 | 759,173 | +0.06(+0.61%) |
Jul 22, 2016 | 9.800 | 9.910 | 9.760 | 9.820 | 575,640 | -0.01(-0.10%) |
Jul 21, 2016 | 10.02 | 10.21 | 9.815 | 9.830 | 798,431 | -0.16(-1.60%) |
Jul 20, 2016 | 9.880 | 10.09 | 9.820 | 9.990 | 844,318 | +0.16(+1.63%) |
Jul 19, 2016 | 9.990 | 10.06 | 9.820 | 9.830 | 1,300,963 | -0.05(-0.51%) |
Jul 18, 2016 | 10.00 | 10.00 | 9.697 | 9.880 | 613,569 | -0.11(-1.10%) |
Jul 15, 2016 | 10.19 | 10.20 | 9.890 | 9.990 | 1,044,511 | -0.15(-1.48%) |
Jul 14, 2016 | 10.20 | 10.29 | 10.10 | 10.14 | 675,898 | -0.02(-0.20%) |
Jul 13, 2016 | 10.20 | 10.32 | 10.05 | 10.16 | 1,137,392 | -0.04(-0.39%) |
Jul 12, 2016 | 9.800 | 10.78 | 9.780 | 10.20 | 4,263,576 | +0.49(+5.05%) |
Jul 11, 2016 | 9.690 | 9.840 | 9.540 | 9.710 | 1,574,200 | +0.11(+1.15%) |
Jul 08, 2016 | 9.310 | 9.850 | 9.210 | 9.600 | 1,347,590 | +0.39(+4.23%) |
Jul 07, 2016 | 9.150 | 9.410 | 9.075 | 9.210 | 919,206 | -0.25(-2.64%) |
Jul 05, 2016 | 9.550 | 9.550 | 9.270 | 9.460 | 628,839 | -0.20(-2.07%) |
Jul 01, 2016 | 9.630 | 9.660 | 9.660 | 9.660 | 487,400 | +0.07(+0.73%) |
Jun 30, 2016 | 9.410 | 9.600 | 9.400 | 9.590 | 746,888 | +0.18(+1.91%) |
Jun 29, 2016 | 8.980 | 9.470 | 8.870 | 9.410 | 885,301 | +0.57(+6.45%) |
Jun 28, 2016 | 8.850 | 8.975 | 8.760 | 8.840 | 759,615 | +0.10(+1.14%) |
Jun 27, 2016 | 9.070 | 9.120 | 8.560 | 8.740 | 2,746,234 | -0.52(-5.62%) |
Jun 24, 2016 | 9.490 | 9.680 | 9.210 | 9.260 | 11,475,199 | -0.67(-6.75%) |
Jun 23, 2016 | 9.660 | 10.03 | 9.640 | 9.930 | 1,756,466 | +0.35(+3.65%) |
Jun 22, 2016 | 9.730 | 9.890 | 9.490 | 9.580 | 1,166,852 | -0.17(-1.74%) |
Jun 21, 2016 | 9.950 | 10.10 | 9.434 | 9.750 | 1,892,958 | -0.25(-2.50%) |
Jun 20, 2016 | 9.860 | 10.00 | 9.765 | 10.00 | 1,584,026 | +0.28(+2.88%) |
Jun 17, 2016 | 9.910 | 9.972 | 9.660 | 9.720 | 1,527,834 | -0.18(-1.82%) |
Jun 16, 2016 | 9.690 | 9.985 | 9.480 | 9.900 | 996,353 | +0.11(+1.12%) |
Jun 15, 2016 | 9.620 | 9.880 | 9.580 | 9.790 | 1,092,969 | +0.21(+2.19%) |
Jun 14, 2016 | 9.580 | 9.860 | 9.390 | 9.580 | 1,365,410 | +0.01(+0.10%) |
Jun 13, 2016 | 9.390 | 9.700 | 9.320 | 9.570 | 1,264,528 | +0.13(+1.38%) |
Jun 10, 2016 | 9.550 | 9.730 | 9.380 | 9.440 | 933,055 | -0.23(-2.38%) |
Jun 09, 2016 | 9.560 | 9.730 | 9.400 | 9.670 | 1,097,117 | +0.11(+1.15%) |
Jun 08, 2016 | 9.690 | 9.790 | 9.500 | 9.560 | 865,318 | -0.07(-0.73%) |
Jun 07, 2016 | 9.630 | 9.790 | 9.500 | 9.630 | 1,457,565 | -0.01(-0.10%) |
Jun 06, 2016 | 9.230 | 9.660 | 9.190 | 9.640 | 1,204,541 | +0.43(+4.67%) |
Jun 03, 2016 | 9.240 | 9.310 | 9.090 | 9.210 | 737,281 | -0.11(-1.18%) |
Jun 02, 2016 | 9.360 | 9.410 | 8.980 | 9.320 | 1,030,678 | -0.08(-0.85%) |
Jun 01, 2016 | 9.210 | 9.690 | 9.100 | 9.400 | 1,587,302 | +0.15(+1.62%) |
May 31, 2016 | 9.130 | 9.290 | 8.860 | 9.250 | 1,712,410 | +0.31(+3.47%) |
May 27, 2016 | 8.850 | 8.940 | 8.940 | 8.940 | 1,153,400 | +0.08(+0.90%) |
May 26, 2016 | 8.730 | 8.980 | 8.685 | 8.860 | 1,655,540 | +0.30(+3.50%) |
May 25, 2016 | 8.500 | 8.610 | 8.400 | 8.560 | 1,046,829 | +0.07(+0.82%) |
May 24, 2016 | 8.550 | 8.680 | 8.420 | 8.490 | 847,938 | -0.06(-0.70%) |
May 23, 2016 | 8.330 | 8.670 | 8.260 | 8.550 | 763,115 | +0.17(+2.03%) |
May 20, 2016 | 8.260 | 8.430 | 8.220 | 8.380 | 880,661 | +0.16(+1.95%) |
May 19, 2016 | 8.310 | 8.470 | 8.113 | 8.220 | 878,071 | -0.12(-1.44%) |
May 18, 2016 | 8.450 | 8.580 | 8.260 | 8.340 | 1,154,880 | -0.14(-1.65%) |
May 17, 2016 | 8.620 | 8.720 | 8.400 | 8.480 | 1,020,428 | -0.13(-1.51%) |
May 16, 2016 | 8.580 | 8.740 | 8.390 | 8.610 | 981,629 | +0.02(+0.23%) |
May 13, 2016 | 8.260 | 8.710 | 8.204 | 8.590 | 1,496,970 | +0.31(+3.74%) |
May 12, 2016 | 8.310 | 8.440 | 8.070 | 8.280 | 1,237,786 | -0.01(-0.12%) |
May 11, 2016 | 8.350 | 8.390 | 8.180 | 8.290 | 1,209,778 | -0.12(-1.43%) |
May 10, 2016 | 8.200 | 8.505 | 7.930 | 8.410 | 1,917,441 | +0.22(+2.69%) |
May 09, 2016 | 8.210 | 8.320 | 8.100 | 8.190 | 1,626,187 | -0.08(-0.97%) |
May 06, 2016 | 8.950 | 9.000 | 8.060 | 8.270 | 4,610,702 | -0.70(-7.80%) |
May 05, 2016 | 9.110 | 9.240 | 8.860 | 8.970 | 2,506,967 | +0.15(+1.70%) |
May 04, 2016 | 9.500 | 9.500 | 8.505 | 8.820 | 8,599,643 | +0.42(+5.00%) |
May 03, 2016 | 8.670 | 8.692 | 8.310 | 8.400 | 2,766,476 | -0.11(-1.29%) |
May 02, 2016 | 8.760 | 8.930 | 8.480 | 8.510 | 1,701,663 | -0.27(-3.08%) |
Apr 29, 2016 | 8.730 | 8.920 | 8.590 | 8.780 | 1,053,114 | +0.08(+0.92%) |
Apr 28, 2016 | 9.310 | 9.440 | 8.600 | 8.700 | 1,670,810 | -0.63(-6.75%) |
Apr 27, 2016 | 9.100 | 9.380 | 9.052 | 9.330 | 961,910 | +0.27(+2.98%) |
Apr 26, 2016 | 8.910 | 9.090 | 8.610 | 9.060 | 1,276,772 | +0.06(+0.67%) |
Apr 25, 2016 | 9.020 | 9.120 | 8.950 | 9.000 | 575,469 | -0.03(-0.28%) |
Apr 22, 2016 | 8.940 | 9.140 | 8.940 | 9.025 | 599,797 | +0.04(+0.50%) |
Apr 21, 2016 | 8.770 | 9.115 | 8.720 | 8.980 | 1,404,433 | +0.19(+2.16%) |
Apr 20, 2016 | 8.760 | 8.900 | 8.750 | 8.790 | 712,627 | -0.04(-0.45%) |
Apr 19, 2016 | 8.810 | 8.980 | 8.760 | 8.830 | 1,315,501 | +0.00(+0.00%) |
Apr 18, 2016 | 8.740 | 8.930 | 8.551 | 8.830 | 992,758 | +0.06(+0.68%) |
Apr 15, 2016 | 8.390 | 8.980 | 8.390 | 8.770 | 1,371,814 | +0.31(+3.66%) |
Apr 14, 2016 | 8.490 | 8.600 | 8.390 | 8.460 | 943,081 | -0.03(-0.35%) |
Apr 13, 2016 | 8.310 | 8.610 | 8.140 | 8.490 | 1,924,458 | +0.24(+2.91%) |
Apr 12, 2016 | 8.070 | 8.320 | 7.930 | 8.250 | 1,968,791 | +0.20(+2.48%) |
Apr 11, 2016 | 8.260 | 8.260 | 7.600 | 8.050 | 3,454,551 | -0.21(-2.54%) |
Apr 08, 2016 | 8.460 | 8.540 | 8.160 | 8.260 | 958,582 | -0.12(-1.43%) |
Apr 07, 2016 | 8.350 | 8.530 | 8.190 | 8.380 | 807,170 | -0.10(-1.18%) |
Apr 06, 2016 | 8.380 | 8.545 | 8.250 | 8.480 | 736,877 | +0.16(+1.92%) |
Apr 05, 2016 | 8.590 | 8.670 | 8.295 | 8.320 | 1,060,205 | -0.39(-4.48%) |
Apr 04, 2016 | 8.690 | 8.810 | 8.480 | 8.710 | 821,896 | +0.04(+0.46%) |
Apr 01, 2016 | 8.510 | 8.795 | 8.360 | 8.670 | 1,078,578 | -0.03(-0.34%) |
Mar 31, 2016 | 8.910 | 8.910 | 8.460 | 8.700 | 683,892 | -0.21(-2.36%) |
Mar 30, 2016 | 8.850 | 8.993 | 8.625 | 8.910 | 829,012 | +0.16(+1.83%) |
Mar 29, 2016 | 8.610 | 8.866 | 8.365 | 8.750 | 847,111 | +0.05(+0.57%) |
Mar 28, 2016 | 8.850 | 8.970 | 8.220 | 8.700 | 1,004,234 | -0.15(-1.69%) |
Mar 24, 2016 | 8.760 | 8.850 | 8.850 | 8.850 | 1,127,800 | -0.02(-0.23%) |
Mar 23, 2016 | 9.060 | 9.180 | 8.780 | 8.870 | 1,409,140 | -0.28(-3.06%) |
Mar 22, 2016 | 9.060 | 9.295 | 9.010 | 9.150 | 687,423 | +0.09(+0.99%) |
Mar 21, 2016 | 9.140 | 9.260 | 8.960 | 9.060 | 1,170,242 | -0.17(-1.84%) |
Mar 18, 2016 | 9.250 | 9.400 | 9.100 | 9.230 | 1,564,919 | -0.04(-0.43%) |
Mar 17, 2016 | 9.120 | 9.340 | 9.090 | 9.270 | 708,513 | +0.11(+1.20%) |
Mar 16, 2016 | 9.120 | 9.245 | 8.940 | 9.160 | 713,864 | -0.01(-0.11%) |
Mar 15, 2016 | 8.830 | 9.180 | 8.800 | 9.170 | 1,523,144 | +0.12(+1.33%) |
Mar 14, 2016 | 9.190 | 9.320 | 8.815 | 9.050 | 1,185,661 | -0.22(-2.37%) |
Mar 11, 2016 | 9.230 | 9.390 | 9.050 | 9.270 | 1,426,468 | +0.21(+2.32%) |
Mar 10, 2016 | 8.810 | 9.180 | 8.780 | 9.060 | 1,720,692 | +0.32(+3.66%) |
Mar 09, 2016 | 8.750 | 8.750 | 8.420 | 8.740 | 1,087,129 | +0.06(+0.69%) |
Mar 08, 2016 | 8.800 | 9.010 | 8.640 | 8.680 | 1,198,698 | -0.26(-2.91%) |
Mar 07, 2016 | 8.620 | 9.030 | 8.610 | 8.940 | 1,503,733 | +0.12(+1.36%) |
Mar 04, 2016 | 8.900 | 9.140 | 8.640 | 8.820 | 1,653,359 | -0.07(-0.79%) |
Mar 03, 2016 | 8.960 | 9.040 | 8.710 | 8.890 | 1,863,392 | -0.03(-0.34%) |
Mar 02, 2016 | 8.350 | 9.150 | 8.300 | 8.920 | 2,596,093 | +0.56(+6.70%) |
Mar 01, 2016 | 8.000 | 8.520 | 7.910 | 8.360 | 3,106,913 | +0.42(+5.29%) |
Feb 29, 2016 | 7.650 | 7.960 | 7.310 | 7.940 | 3,461,245 | +0.29(+3.79%) |
Feb 26, 2016 | 7.970 | 8.000 | 7.520 | 7.650 | 2,887,998 | -0.25(-3.16%) |
Feb 25, 2016 | 7.890 | 8.080 | 7.210 | 7.900 | 3,543,246 | +0.00(+0.00%) |
Feb 24, 2016 | 8.500 | 8.530 | 7.660 | 7.900 | 8,775,437 | +0.51(+6.90%) |
Feb 23, 2016 | 8.040 | 8.060 | 7.300 | 7.390 | 3,868,094 | -0.56(-7.04%) |
Feb 22, 2016 | 8.050 | 8.080 | 7.710 | 7.950 | 1,018,898 | +0.02(+0.25%) |
Feb 19, 2016 | 7.710 | 8.020 | 7.610 | 7.930 | 1,064,069 | +0.13(+1.67%) |
Feb 18, 2016 | 8.030 | 8.100 | 7.504 | 7.800 | 1,177,509 | -0.24(-2.99%) |
Feb 17, 2016 | 7.530 | 8.430 | 7.440 | 8.040 | 4,620,077 | +0.55(+7.34%) |
Feb 16, 2016 | 7.000 | 7.610 | 6.750 | 7.490 | 2,044,152 | +0.59(+8.55%) |
Feb 12, 2016 | 6.780 | 6.900 | 6.900 | 6.900 | 601,300 | +0.17(+2.53%) |
Feb 11, 2016 | 6.580 | 6.890 | 6.440 | 6.730 | 528,506 | +0.01(+0.15%) |
Feb 10, 2016 | 6.370 | 6.990 | 6.360 | 6.720 | 863,438 | +0.36(+5.66%) |
Feb 09, 2016 | 6.650 | 6.830 | 6.176 | 6.360 | 900,933 | -0.36(-5.36%) |
Feb 08, 2016 | 6.930 | 6.990 | 6.400 | 6.720 | 1,052,519 | -0.31(-4.41%) |
Feb 05, 2016 | 7.410 | 7.460 | 6.980 | 7.030 | 1,125,127 | -0.45(-6.02%) |
Feb 04, 2016 | 7.250 | 7.520 | 7.100 | 7.480 | 748,400 | +0.16(+2.19%) |
Feb 03, 2016 | 7.100 | 7.540 | 6.910 | 7.320 | 954,741 | +0.20(+2.81%) |
Feb 02, 2016 | 7.400 | 7.430 | 7.030 | 7.120 | 1,739,685 | -0.43(-5.70%) |
Feb 01, 2016 | 7.750 | 7.750 | 7.360 | 7.550 | 840,441 | -0.21(-2.71%) |
Jan 29, 2016 | 7.480 | 7.780 | 7.360 | 7.760 | 1,189,981 | +0.27(+3.60%) |
Jan 28, 2016 | 7.370 | 7.590 | 7.080 | 7.490 | 1,355,297 | +0.19(+2.60%) |
Jan 27, 2016 | 7.320 | 7.440 | 7.210 | 7.300 | 485,387 | -0.08(-1.08%) |
Jan 26, 2016 | 7.240 | 7.420 | 7.030 | 7.380 | 434,615 | +0.13(+1.79%) |
Jan 25, 2016 | 7.360 | 7.440 | 7.210 | 7.250 | 807,922 | -0.17(-2.29%) |
Jan 22, 2016 | 7.110 | 7.455 | 7.070 | 7.420 | 888,328 | +0.43(+6.15%) |
Jan 21, 2016 | 6.920 | 7.260 | 6.710 | 6.990 | 1,167,351 | +0.11(+1.60%) |
Jan 20, 2016 | 6.540 | 7.000 | 6.040 | 6.880 | 1,631,815 | +0.23(+3.46%) |
Jan 19, 2016 | 7.060 | 7.090 | 6.545 | 6.650 | 1,426,254 | -0.35(-5.00%) |
Jan 15, 2016 | 6.930 | 7.000 | 7.000 | 7.000 | 798,800 | -0.07(-0.99%) |
Jan 14, 2016 | 7.040 | 7.280 | 6.680 | 7.070 | 1,944,055 | +0.08(+1.14%) |
Jan 13, 2016 | 7.390 | 7.580 | 6.760 | 6.990 | 1,185,283 | -0.36(-4.90%) |
Jan 12, 2016 | 7.440 | 7.500 | 6.890 | 7.350 | 1,698,403 | -0.09(-1.21%) |
Jan 11, 2016 | 8.120 | 8.200 | 7.430 | 7.440 | 1,965,360 | -0.94(-11.22%) |
Jan 08, 2016 | 8.740 | 8.870 | 8.350 | 8.380 | 786,274 | -0.29(-3.34%) |
Jan 07, 2016 | 8.610 | 9.050 | 8.360 | 8.670 | 1,167,729 | -0.13(-1.48%) |
Jan 06, 2016 | 8.300 | 8.820 | 8.150 | 8.800 | 939,301 | +0.29(+3.41%) |
Jan 05, 2016 | 8.240 | 8.550 | 8.080 | 8.510 | 698,721 | +0.27(+3.28%) |
Jan 04, 2016 | 8.180 | 8.300 | 8.000 | 8.240 | 1,063,721 | -0.02(-0.24%) |
Dec 31, 2015 | 8.390 | 8.260 | 8.260 | 8.260 | 1,213,000 | -0.22(-2.59%) |
Dec 30, 2015 | 8.450 | 8.510 | 8.370 | 8.480 | 813,620 | -0.03(-0.35%) |
Dec 29, 2015 | 8.520 | 8.600 | 8.230 | 8.510 | 793,061 | -0.01(-0.12%) |
Dec 28, 2015 | 8.840 | 8.920 | 8.400 | 8.520 | 1,065,568 | -0.40(-4.48%) |
Dec 24, 2015 | 8.810 | 8.920 | 8.920 | 8.920 | 335,400 | +0.08(+0.90%) |
Dec 23, 2015 | 8.830 | 9.100 | 8.755 | 8.840 | 705,896 | +0.06(+0.68%) |
Dec 22, 2015 | 8.100 | 8.790 | 8.000 | 8.780 | 1,003,465 | +0.07(+0.80%) |
Dec 21, 2015 | 8.710 | 8.757 | 8.415 | 8.710 | 658,430 | +0.09(+1.04%) |
Dec 18, 2015 | 9.550 | 9.630 | 8.605 | 8.620 | 2,215,943 | -0.97(-10.11%) |
Dec 17, 2015 | 9.760 | 9.950 | 9.560 | 9.590 | 706,440 | -0.20(-2.04%) |
Dec 16, 2015 | 9.620 | 9.880 | 9.520 | 9.790 | 1,272,860 | +0.28(+2.94%) |
Dec 15, 2015 | 9.540 | 9.700 | 9.250 | 9.510 | 2,131,844 | +0.48(+5.32%) |
Dec 14, 2015 | 8.630 | 9.050 | 8.630 | 9.030 | 749,430 | +0.17(+1.92%) |
Dec 11, 2015 | 9.150 | 9.230 | 8.680 | 8.860 | 949,968 | -0.38(-4.11%) |
Dec 10, 2015 | 9.390 | 9.520 | 9.070 | 9.240 | 687,314 | -0.19(-2.01%) |
Dec 09, 2015 | 9.500 | 9.680 | 8.877 | 9.430 | 1,356,504 | -0.08(-0.84%) |
Dec 08, 2015 | 9.300 | 9.590 | 8.710 | 9.510 | 1,567,463 | +0.04(+0.42%) |
Dec 07, 2015 | 9.310 | 9.600 | 9.020 | 9.470 | 1,443,512 | +0.20(+2.16%) |
Dec 04, 2015 | 9.290 | 9.350 | 8.755 | 9.270 | 914,169 | +0.07(+0.76%) |
Dec 03, 2015 | 9.330 | 9.360 | 9.010 | 9.200 | 604,031 | -0.03(-0.33%) |
Dec 02, 2015 | 9.240 | 9.460 | 9.190 | 9.230 | 453,028 | -0.05(-0.54%) |