Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.23 | 17.23 | 17.23 | 0 | -0.20(-1.16%) | |
Dec 29, 2016 | 17.47 | 17.73 | 17.32 | 17.44 | 1,724,589 | -0.04(-0.22%) |
Dec 28, 2016 | 17.80 | 18.18 | 17.43 | 17.48 | 2,094,226 | -0.27(-1.54%) |
Dec 27, 2016 | 17.94 | 18.29 | 17.60 | 17.75 | 1,751,977 | -0.22(-1.22%) |
Dec 23, 2016 | 17.97 | 17.97 | 17.97 | 0 | +0.21(+1.19%) | |
Dec 22, 2016 | 18.19 | 18.38 | 17.08 | 17.76 | 6,643,625 | -0.52(-2.86%) |
Dec 21, 2016 | 19.44 | 19.88 | 16.98 | 18.28 | 14,535,796 | -1.27(-6.50%) |
Dec 20, 2016 | 19.30 | 19.74 | 19.18 | 19.55 | 2,081,255 | +0.24(+1.25%) |
Dec 19, 2016 | 18.90 | 19.55 | 18.84 | 19.31 | 3,296,598 | +0.48(+2.53%) |
Dec 16, 2016 | 19.84 | 19.94 | 18.80 | 18.83 | 7,648,491 | -0.94(-4.77%) |
Dec 15, 2016 | 19.38 | 20.18 | 19.22 | 19.78 | 3,635,781 | +0.37(+1.93%) |
Dec 14, 2016 | 19.00 | 19.80 | 18.78 | 19.40 | 3,097,408 | +0.21(+1.10%) |
Dec 13, 2016 | 18.67 | 19.42 | 18.62 | 19.19 | 4,511,150 | +0.61(+3.27%) |
Dec 12, 2016 | 19.97 | 20.05 | 18.53 | 18.58 | 7,309,555 | -1.87(-9.15%) |
Dec 09, 2016 | 21.07 | 21.29 | 20.14 | 20.46 | 3,848,652 | -0.58(-2.74%) |
Dec 08, 2016 | 20.36 | 21.07 | 20.34 | 21.03 | 4,321,659 | +0.69(+3.41%) |
Dec 07, 2016 | 20.36 | 20.57 | 20.05 | 20.34 | 3,694,452 | +0.02(+0.08%) |
Dec 06, 2016 | 20.23 | 20.36 | 19.78 | 20.32 | 3,283,902 | +0.14(+0.70%) |
Dec 05, 2016 | 19.65 | 20.28 | 19.59 | 20.18 | 4,389,120 | +0.66(+3.36%) |
Dec 02, 2016 | 19.19 | 19.64 | 18.92 | 19.53 | 2,546,101 | +0.33(+1.71%) |
Dec 01, 2016 | 19.43 | 19.50 | 19.02 | 19.20 | 3,849,355 | -0.09(-0.44%) |
Nov 30, 2016 | 18.53 | 19.40 | 18.44 | 19.29 | 3,801,747 | +0.86(+4.66%) |
Nov 29, 2016 | 17.87 | 18.61 | 17.68 | 18.43 | 3,419,659 | +0.68(+3.82%) |
Nov 28, 2016 | 18.33 | 18.35 | 17.27 | 17.75 | 3,697,896 | -0.66(-3.60%) |
Nov 25, 2016 | 18.58 | 18.58 | 18.27 | 18.41 | 1,091,079 | -0.16(-0.84%) |
Nov 23, 2016 | 18.57 | 18.57 | 18.57 | 0 | +0.23(+1.23%) | |
Nov 22, 2016 | 18.32 | 18.51 | 18.01 | 18.34 | 3,719,548 | +0.21(+1.16%) |
Nov 21, 2016 | 17.87 | 18.16 | 17.71 | 18.13 | 3,846,551 | +0.44(+2.47%) |
Nov 18, 2016 | 17.67 | 17.86 | 17.54 | 17.69 | 3,612,690 | +0.02(+0.09%) |
Nov 17, 2016 | 17.16 | 17.76 | 17.00 | 17.68 | 4,608,218 | +0.51(+3.00%) |
Nov 16, 2016 | 17.30 | 17.34 | 16.70 | 17.16 | 4,120,204 | -0.02(-0.09%) |
Nov 15, 2016 | 16.66 | 17.34 | 16.51 | 17.18 | 5,099,745 | +0.73(+4.46%) |
Nov 14, 2016 | 16.13 | 16.46 | 15.88 | 16.45 | 7,920,171 | +0.31(+1.93%) |
Nov 11, 2016 | 16.20 | 16.31 | 15.75 | 16.13 | 6,444,795 | -0.11(-0.67%) |
Nov 10, 2016 | 16.29 | 16.63 | 16.06 | 16.24 | 7,266,386 | +0.29(+1.81%) |
Nov 09, 2016 | 15.11 | 16.17 | 15.10 | 15.96 | 7,257,345 | +0.30(+1.94%) |
Nov 08, 2016 | 15.00 | 15.76 | 14.89 | 15.65 | 7,393,454 | +0.63(+4.20%) |
Nov 07, 2016 | 14.49 | 15.27 | 14.46 | 15.02 | 12,795,916 | +1.70(+12.75%) |
Nov 04, 2016 | 12.96 | 13.55 | 12.77 | 13.32 | 4,697,866 | +0.30(+2.33%) |
Nov 03, 2016 | 12.68 | 13.12 | 12.39 | 13.02 | 3,375,525 | +0.36(+2.83%) |
Nov 02, 2016 | 13.06 | 13.11 | 12.58 | 12.66 | 3,107,633 | -0.46(-3.50%) |
Nov 01, 2016 | 12.87 | 13.19 | 12.80 | 13.12 | 3,180,023 | +0.32(+2.50%) |
Oct 31, 2016 | 13.71 | 13.74 | 12.76 | 12.80 | 3,828,865 | -0.84(-6.17%) |
Oct 28, 2016 | 13.20 | 13.76 | 13.12 | 13.64 | 3,385,021 | +0.48(+3.61%) |
Oct 27, 2016 | 13.24 | 13.47 | 13.06 | 13.17 | 2,171,973 | -0.04(-0.29%) |
Oct 26, 2016 | 13.00 | 13.25 | 12.92 | 13.21 | 2,136,788 | +0.18(+1.38%) |
Oct 25, 2016 | 13.01 | 13.23 | 12.87 | 13.03 | 1,894,416 | -0.04(-0.30%) |
Oct 24, 2016 | 13.19 | 13.32 | 12.74 | 13.07 | 3,585,358 | -0.02(-0.12%) |
Oct 21, 2016 | 12.96 | 13.28 | 12.85 | 13.08 | 2,256,436 | +0.09(+0.72%) |
Oct 20, 2016 | 12.59 | 13.19 | 12.57 | 12.99 | 3,482,397 | +0.35(+2.77%) |
Oct 19, 2016 | 12.44 | 12.71 | 12.37 | 12.64 | 2,721,565 | +0.28(+2.27%) |
Oct 18, 2016 | 12.04 | 12.57 | 12.04 | 12.36 | 2,911,569 | +0.47(+3.93%) |
Oct 17, 2016 | 11.58 | 11.96 | 11.48 | 11.89 | 2,618,298 | +0.26(+2.21%) |
Oct 14, 2016 | 11.65 | 11.76 | 11.42 | 11.63 | 3,266,689 | +0.05(+0.40%) |
Oct 13, 2016 | 11.53 | 11.66 | 11.23 | 11.58 | 2,902,395 | -0.12(-1.00%) |
Oct 12, 2016 | 11.76 | 11.93 | 11.58 | 11.70 | 1,688,283 | -0.03(-0.27%) |
Oct 11, 2016 | 11.98 | 12.01 | 11.54 | 11.73 | 2,160,760 | -0.35(-2.90%) |
Oct 10, 2016 | 12.40 | 12.48 | 12.04 | 12.08 | 1,696,165 | -0.19(-1.52%) |
Oct 07, 2016 | 12.69 | 12.69 | 12.12 | 12.27 | 3,068,891 | -0.35(-2.78%) |
Oct 06, 2016 | 12.52 | 12.71 | 12.47 | 12.62 | 1,661,958 | +0.02(+0.19%) |
Oct 05, 2016 | 12.32 | 12.66 | 12.24 | 12.60 | 2,590,644 | +0.43(+3.52%) |
Oct 04, 2016 | 12.47 | 12.57 | 12.15 | 12.17 | 1,675,778 | -0.23(-1.89%) |
Oct 03, 2016 | 12.42 | 12.56 | 12.29 | 12.40 | 2,069,354 | -0.06(-0.50%) |
Sep 30, 2016 | 11.84 | 12.53 | 11.84 | 12.47 | 4,683,184 | +0.65(+5.54%) |
Sep 29, 2016 | 11.92 | 12.08 | 11.75 | 11.81 | 2,586,747 | -0.05(-0.46%) |
Sep 28, 2016 | 11.78 | 12.00 | 11.42 | 11.87 | 3,024,301 | +0.20(+1.74%) |
Sep 27, 2016 | 11.31 | 11.80 | 11.27 | 11.66 | 2,503,693 | +0.29(+2.53%) |
Sep 26, 2016 | 11.65 | 11.72 | 11.33 | 11.37 | 2,668,633 | -0.41(-3.50%) |
Sep 23, 2016 | 11.63 | 11.91 | 11.58 | 11.79 | 2,882,815 | +0.11(+0.93%) |
Sep 22, 2016 | 11.57 | 11.72 | 11.29 | 11.68 | 3,389,718 | +0.19(+1.70%) |
Sep 21, 2016 | 11.13 | 11.56 | 11.00 | 11.48 | 3,445,912 | +0.49(+4.47%) |
Sep 20, 2016 | 11.23 | 11.37 | 10.96 | 10.99 | 2,539,305 | -0.26(-2.35%) |
Sep 19, 2016 | 11.35 | 11.50 | 10.99 | 11.26 | 4,216,117 | -0.09(-0.76%) |
Sep 16, 2016 | 10.71 | 11.37 | 10.68 | 11.34 | 6,236,394 | +0.67(+6.28%) |
Sep 15, 2016 | 10.53 | 10.88 | 10.34 | 10.67 | 3,475,440 | +0.09(+0.81%) |
Sep 14, 2016 | 10.05 | 10.68 | 10.02 | 10.59 | 4,257,525 | +0.69(+6.92%) |
Sep 13, 2016 | 10.12 | 10.24 | 9.715 | 9.902 | 3,234,817 | -0.43(-4.15%) |
Sep 12, 2016 | 9.894 | 10.46 | 9.777 | 10.33 | 3,750,330 | +0.35(+3.51%) |
Sep 09, 2016 | 10.39 | 10.47 | 9.879 | 9.980 | 3,017,633 | -0.58(-5.46%) |
Sep 08, 2016 | 10.57 | 10.69 | 10.44 | 10.56 | 1,977,412 | -0.05(-0.44%) |
Sep 07, 2016 | 10.46 | 10.70 | 10.42 | 10.60 | 2,505,649 | +0.07(+0.67%) |
Sep 06, 2016 | 10.67 | 10.75 | 10.35 | 10.53 | 2,457,016 | -0.09(-0.81%) |
Sep 02, 2016 | 10.58 | 10.62 | 10.62 | 10.62 | 1,959,617 | +0.12(+1.19%) |
Sep 01, 2016 | 10.36 | 10.58 | 10.18 | 10.49 | 2,194,169 | +0.22(+2.12%) |
Aug 31, 2016 | 10.40 | 10.50 | 9.964 | 10.28 | 3,247,573 | -0.15(-1.42%) |
Aug 30, 2016 | 10.35 | 10.63 | 10.28 | 10.42 | 2,209,134 | +0.09(+0.83%) |
Aug 29, 2016 | 9.879 | 10.46 | 9.879 | 10.34 | 3,412,248 | +0.48(+4.82%) |
Aug 26, 2016 | 10.06 | 10.39 | 9.824 | 9.863 | 3,802,734 | -0.13(-1.33%) |
Aug 25, 2016 | 9.692 | 10.12 | 9.661 | 9.996 | 2,977,777 | +0.34(+3.55%) |
Aug 24, 2016 | 9.785 | 10.01 | 9.583 | 9.653 | 2,899,729 | -0.09(-0.96%) |
Aug 23, 2016 | 9.723 | 9.949 | 9.668 | 9.746 | 3,407,942 | +0.05(+0.48%) |
Aug 22, 2016 | 9.614 | 9.723 | 9.474 | 9.700 | 2,497,741 | +0.05(+0.57%) |
Aug 19, 2016 | 9.614 | 9.700 | 9.481 | 9.645 | 2,345,579 | -0.02(-0.16%) |
Aug 18, 2016 | 9.606 | 9.723 | 9.458 | 9.661 | 3,379,680 | +0.12(+1.31%) |
Aug 17, 2016 | 9.435 | 9.645 | 9.380 | 9.536 | 2,774,333 | +0.09(+0.99%) |
Aug 16, 2016 | 9.481 | 9.735 | 9.357 | 9.442 | 4,019,714 | -0.10(-1.06%) |
Aug 15, 2016 | 8.944 | 9.700 | 8.829 | 9.544 | 5,218,649 | +0.65(+7.27%) |
Aug 12, 2016 | 9.169 | 9.410 | 8.613 | 8.897 | 4,634,003 | -0.23(-2.47%) |
Aug 11, 2016 | 8.501 | 9.146 | 8.470 | 9.122 | 5,320,790 | +0.62(+7.31%) |
Aug 10, 2016 | 8.198 | 8.540 | 8.105 | 8.501 | 5,384,489 | +0.50(+6.21%) |
Aug 09, 2016 | 7.607 | 8.400 | 7.568 | 8.004 | 9,981,128 | +0.77(+10.63%) |
Aug 08, 2016 | 7.118 | 7.436 | 7.087 | 7.234 | 5,673,585 | +0.16(+2.31%) |
Aug 05, 2016 | 6.947 | 7.184 | 6.885 | 7.071 | 2,293,911 | +0.12(+1.79%) |
Aug 04, 2016 | 7.040 | 7.180 | 6.900 | 6.947 | 2,534,919 | +0.01(+0.11%) |
Aug 03, 2016 | 6.807 | 7.059 | 6.698 | 6.939 | 2,552,234 | +0.07(+1.02%) |
Aug 02, 2016 | 7.226 | 7.296 | 6.768 | 6.869 | 2,913,591 | -0.35(-4.84%) |
Aug 01, 2016 | 7.226 | 7.351 | 7.112 | 7.219 | 2,647,256 | -0.01(-0.11%) |
Jul 29, 2016 | 7.296 | 7.373 | 7.040 | 7.226 | 3,121,649 | -0.07(-0.96%) |
Jul 28, 2016 | 7.343 | 7.522 | 7.289 | 7.296 | 2,388,203 | -0.09(-1.16%) |
Jul 27, 2016 | 7.390 | 7.537 | 7.265 | 7.382 | 2,979,047 | +0.16(+2.15%) |
Jul 26, 2016 | 6.869 | 7.599 | 6.846 | 7.226 | 8,008,843 | +0.40(+5.80%) |
Jul 25, 2016 | 6.838 | 6.970 | 6.683 | 6.830 | 2,091,494 | -0.04(-0.57%) |
Jul 22, 2016 | 7.071 | 7.098 | 6.644 | 6.869 | 3,557,437 | -0.25(-3.49%) |
Jul 21, 2016 | 7.094 | 7.242 | 7.040 | 7.118 | 1,988,518 | +0.02(+0.33%) |
Jul 20, 2016 | 7.048 | 7.157 | 6.947 | 7.094 | 1,949,728 | +0.02(+0.33%) |
Jul 19, 2016 | 7.211 | 7.359 | 7.040 | 7.071 | 2,352,433 | -0.19(-2.67%) |
Jul 18, 2016 | 6.885 | 7.320 | 6.815 | 7.265 | 2,970,860 | +0.34(+4.94%) |
Jul 15, 2016 | 6.853 | 6.986 | 6.760 | 6.923 | 3,666,272 | +0.10(+1.48%) |
Jul 14, 2016 | 6.519 | 6.892 | 6.519 | 6.822 | 4,005,448 | +0.40(+6.30%) |
Jul 13, 2016 | 6.372 | 6.473 | 6.271 | 6.418 | 3,994,056 | +0.06(+0.98%) |
Jul 12, 2016 | 6.146 | 6.411 | 6.038 | 6.356 | 3,733,754 | +0.19(+3.15%) |
Jul 11, 2016 | 5.968 | 6.170 | 5.874 | 6.162 | 5,997,176 | +0.19(+3.26%) |
Jul 08, 2016 | 5.160 | 6.278 | 5.097 | 5.968 | 18,049,690 | +0.87(+17.07%) |
Jul 07, 2016 | 4.678 | 5.144 | 4.678 | 5.097 | 13,348,388 | +0.49(+10.62%) |
Jul 06, 2016 | 5.882 | 5.898 | 4.522 | 4.608 | 23,658,260 | -1.34(-22.48%) |
Jul 05, 2016 | 6.558 | 6.566 | 5.882 | 5.944 | 4,666,625 | -0.64(-9.79%) |
Jul 01, 2016 | 6.395 | 6.589 | 6.589 | 6.589 | 4,310,076 | +0.19(+2.91%) |
Jun 30, 2016 | 6.558 | 6.613 | 6.317 | 6.403 | 6,548,411 | -0.18(-2.72%) |
Jun 29, 2016 | 6.659 | 6.706 | 6.473 | 6.582 | 2,336,301 | +0.02(+0.24%) |
Jun 28, 2016 | 6.791 | 6.815 | 6.364 | 6.566 | 3,314,794 | +0.01(+0.12%) |
Jun 27, 2016 | 7.110 | 7.110 | 6.481 | 6.558 | 5,598,422 | -0.64(-8.95%) |
Jun 24, 2016 | 7.141 | 7.467 | 7.141 | 7.203 | 22,804,206 | -0.37(-4.92%) |
Jun 23, 2016 | 7.133 | 7.732 | 7.120 | 7.576 | 4,616,915 | +0.53(+7.50%) |
Jun 22, 2016 | 7.087 | 7.258 | 6.955 | 7.048 | 3,282,211 | -0.12(-1.63%) |
Jun 21, 2016 | 7.149 | 7.219 | 6.997 | 7.164 | 2,276,405 | +0.02(+0.22%) |
Jun 20, 2016 | 7.056 | 7.327 | 6.947 | 7.149 | 3,198,298 | +0.22(+3.14%) |
Jun 17, 2016 | 6.970 | 7.304 | 6.853 | 6.931 | 3,971,587 | +0.03(+0.45%) |
Jun 16, 2016 | 6.869 | 6.923 | 6.582 | 6.900 | 2,953,420 | -0.01(-0.11%) |
Jun 15, 2016 | 6.690 | 7.110 | 6.644 | 6.908 | 4,088,858 | +0.23(+3.37%) |
Jun 14, 2016 | 6.473 | 6.729 | 6.449 | 6.683 | 5,526,233 | +0.17(+2.63%) |
Jun 13, 2016 | 6.784 | 6.892 | 6.449 | 6.512 | 6,098,163 | -0.33(-4.77%) |
Jun 10, 2016 | 6.449 | 6.947 | 6.449 | 6.838 | 5,725,296 | +0.27(+4.14%) |
Jun 09, 2016 | 6.449 | 6.721 | 6.442 | 6.566 | 4,508,852 | +0.08(+1.20%) |
Jun 08, 2016 | 6.535 | 6.791 | 6.473 | 6.488 | 3,151,150 | -0.09(-1.30%) |
Jun 07, 2016 | 6.481 | 6.667 | 6.473 | 6.574 | 4,273,913 | -0.02(-0.24%) |
Jun 06, 2016 | 6.395 | 6.659 | 6.395 | 6.589 | 9,391,584 | +0.02(+0.36%) |
Jun 03, 2016 | 6.706 | 6.706 | 6.341 | 6.566 | 24,577,274 | -0.32(-4.63%) |
Jun 02, 2016 | 6.690 | 6.885 | 5.843 | 6.885 | 32,694,280 | +0.05(+0.68%) |
Jun 01, 2016 | 6.745 | 6.846 | 6.566 | 6.838 | 4,383,628 | +0.07(+1.03%) |
May 31, 2016 | 7.133 | 7.133 | 6.558 | 6.768 | 6,441,913 | -0.34(-4.81%) |
May 27, 2016 | 7.273 | 7.110 | 7.110 | 7.110 | 3,076,162 | -0.16(-2.24%) |
May 26, 2016 | 7.436 | 7.530 | 7.203 | 7.273 | 3,331,628 | -0.17(-2.30%) |
May 25, 2016 | 7.234 | 7.514 | 7.141 | 7.444 | 4,847,688 | +0.27(+3.79%) |
May 24, 2016 | 7.428 | 7.537 | 7.032 | 7.172 | 8,681,962 | -0.26(-3.45%) |
May 23, 2016 | 7.677 | 7.677 | 6.947 | 7.428 | 6,422,403 | -0.32(-4.11%) |
May 20, 2016 | 7.996 | 8.159 | 7.382 | 7.747 | 4,724,629 | -0.22(-2.73%) |
May 19, 2016 | 8.035 | 8.102 | 7.623 | 7.965 | 4,569,867 | -0.12(-1.54%) |
May 18, 2016 | 8.081 | 8.415 | 8.011 | 8.089 | 3,676,017 | -0.02(-0.29%) |
May 17, 2016 | 7.809 | 8.159 | 7.708 | 8.112 | 3,298,084 | +0.31(+3.98%) |
May 16, 2016 | 7.592 | 7.965 | 7.592 | 7.801 | 2,809,903 | +0.18(+2.34%) |
May 13, 2016 | 7.607 | 7.778 | 7.436 | 7.623 | 3,591,716 | -0.01(-0.10%) |
May 12, 2016 | 7.909 | 8.064 | 7.561 | 7.631 | 3,561,054 | -0.16(-2.09%) |
May 11, 2016 | 7.731 | 8.049 | 7.600 | 7.793 | 2,353,084 | +0.09(+1.21%) |
May 10, 2016 | 7.321 | 7.723 | 7.181 | 7.700 | 3,067,538 | +0.42(+5.74%) |
May 09, 2016 | 7.948 | 7.948 | 7.266 | 7.282 | 4,132,063 | -0.67(-8.38%) |
May 06, 2016 | 7.669 | 7.971 | 7.553 | 7.948 | 2,780,662 | +0.30(+3.95%) |
May 05, 2016 | 7.747 | 8.041 | 7.437 | 7.646 | 3,237,903 | -0.05(-0.60%) |
May 04, 2016 | 7.654 | 7.700 | 7.321 | 7.692 | 4,566,656 | -0.05(-0.70%) |
May 03, 2016 | 7.514 | 7.902 | 7.438 | 7.747 | 7,352,594 | +0.57(+7.99%) |
May 02, 2016 | 7.088 | 7.173 | 6.786 | 7.173 | 4,778,839 | +0.11(+1.54%) |
Apr 29, 2016 | 7.367 | 7.522 | 6.941 | 7.065 | 3,458,150 | -0.26(-3.59%) |
Apr 28, 2016 | 7.112 | 7.685 | 7.003 | 7.328 | 3,615,625 | +0.21(+2.94%) |
Apr 27, 2016 | 7.328 | 7.406 | 6.995 | 7.119 | 2,602,382 | -0.19(-2.55%) |
Apr 26, 2016 | 6.972 | 7.336 | 6.895 | 7.305 | 2,722,383 | +0.33(+4.78%) |
Apr 25, 2016 | 7.026 | 7.228 | 6.918 | 6.972 | 3,231,070 | -0.05(-0.77%) |
Apr 22, 2016 | 7.468 | 7.592 | 6.724 | 7.026 | 4,349,941 | -0.42(-5.62%) |
Apr 21, 2016 | 7.197 | 7.499 | 7.135 | 7.445 | 4,454,251 | +0.29(+4.12%) |
Apr 20, 2016 | 7.026 | 7.305 | 6.972 | 7.150 | 4,805,560 | +0.13(+1.88%) |
Apr 19, 2016 | 6.430 | 7.119 | 6.422 | 7.019 | 6,851,391 | +0.68(+10.76%) |
Apr 18, 2016 | 6.267 | 6.462 | 6.143 | 6.337 | 2,306,854 | +0.04(+0.62%) |
Apr 15, 2016 | 5.849 | 6.314 | 5.849 | 6.298 | 4,378,818 | +0.43(+7.26%) |
Apr 14, 2016 | 5.957 | 6.042 | 5.771 | 5.872 | 2,218,108 | -0.06(-1.04%) |
Apr 13, 2016 | 5.826 | 6.004 | 5.740 | 5.934 | 2,006,136 | +0.16(+2.82%) |
Apr 12, 2016 | 5.593 | 5.849 | 5.539 | 5.771 | 2,322,959 | +0.19(+3.33%) |
Apr 11, 2016 | 5.632 | 5.826 | 5.539 | 5.585 | 2,859,210 | +0.00(+0.00%) |
Apr 08, 2016 | 5.539 | 5.694 | 5.454 | 5.585 | 2,162,302 | +0.13(+2.41%) |
Apr 07, 2016 | 5.632 | 5.663 | 5.415 | 5.454 | 2,523,489 | -0.21(-3.69%) |
Apr 06, 2016 | 5.508 | 5.740 | 5.477 | 5.663 | 1,918,244 | +0.14(+2.52%) |
Apr 05, 2016 | 5.539 | 5.694 | 5.477 | 5.523 | 1,519,634 | -0.05(-0.97%) |
Apr 04, 2016 | 5.725 | 5.988 | 5.500 | 5.578 | 2,574,144 | -0.19(-3.36%) |
Apr 01, 2016 | 5.523 | 5.810 | 5.438 | 5.771 | 4,218,005 | +0.35(+6.43%) |
Mar 31, 2016 | 5.632 | 5.778 | 5.357 | 5.423 | 2,492,423 | -0.18(-3.18%) |
Mar 30, 2016 | 5.593 | 5.810 | 5.454 | 5.601 | 3,225,301 | +0.04(+0.70%) |
Mar 29, 2016 | 5.353 | 5.678 | 5.229 | 5.562 | 1,904,248 | +0.14(+2.57%) |
Mar 28, 2016 | 5.562 | 5.578 | 5.361 | 5.423 | 1,387,065 | -0.12(-2.10%) |
Mar 24, 2016 | 5.229 | 5.539 | 5.539 | 5.539 | 2,392,751 | +0.29(+5.46%) |
Mar 23, 2016 | 5.423 | 5.570 | 5.190 | 5.252 | 3,170,035 | -0.33(-5.83%) |
Mar 22, 2016 | 5.539 | 5.624 | 5.121 | 5.578 | 2,620,894 | +0.00(+0.00%) |
Mar 21, 2016 | 6.011 | 6.073 | 5.539 | 5.578 | 2,776,483 | -0.21(-3.61%) |
Mar 18, 2016 | 5.655 | 6.004 | 5.461 | 5.787 | 7,137,784 | +0.19(+3.46%) |
Mar 17, 2016 | 5.190 | 5.616 | 5.136 | 5.593 | 3,624,575 | +0.41(+7.92%) |
Mar 16, 2016 | 5.276 | 5.291 | 4.904 | 5.183 | 2,361,322 | -0.11(-2.05%) |
Mar 15, 2016 | 5.268 | 5.384 | 5.229 | 5.291 | 2,724,864 | -0.03(-0.58%) |
Mar 14, 2016 | 5.307 | 5.539 | 5.252 | 5.322 | 3,855,966 | +0.27(+5.37%) |
Mar 11, 2016 | 4.997 | 5.066 | 4.896 | 5.051 | 1,819,544 | +0.14(+2.84%) |
Mar 10, 2016 | 4.865 | 5.012 | 4.710 | 4.911 | 2,893,663 | +0.02(+0.48%) |
Mar 09, 2016 | 4.741 | 4.950 | 4.594 | 4.888 | 2,224,568 | +0.20(+4.30%) |
Mar 08, 2016 | 4.987 | 5.034 | 4.548 | 4.687 | 2,973,091 | -0.39(-7.60%) |
Mar 07, 2016 | 4.494 | 5.111 | 4.471 | 5.072 | 3,539,939 | +0.61(+13.64%) |
Mar 04, 2016 | 4.617 | 4.733 | 4.432 | 4.463 | 3,282,910 | -0.13(-2.85%) |
Mar 03, 2016 | 4.409 | 4.629 | 4.394 | 4.594 | 3,335,023 | +0.19(+4.38%) |
Mar 02, 2016 | 4.232 | 4.432 | 4.132 | 4.402 | 3,828,745 | +0.24(+5.74%) |
Mar 01, 2016 | 4.024 | 4.201 | 4.008 | 4.163 | 3,261,549 | +0.21(+5.26%) |
Feb 29, 2016 | 3.777 | 4.086 | 3.746 | 3.954 | 3,692,543 | +0.18(+4.69%) |
Feb 26, 2016 | 3.862 | 4.001 | 3.662 | 3.777 | 3,872,718 | -0.01(-0.20%) |
Feb 25, 2016 | 3.669 | 3.970 | 3.546 | 3.785 | 3,742,144 | +0.09(+2.51%) |
Feb 24, 2016 | 2.945 | 3.831 | 2.929 | 3.692 | 5,666,850 | +0.57(+18.27%) |
Feb 23, 2016 | 3.207 | 3.353 | 3.099 | 3.122 | 1,693,804 | -0.11(-3.34%) |
Feb 22, 2016 | 3.230 | 3.446 | 3.207 | 3.230 | 2,029,509 | +0.05(+1.45%) |
Feb 19, 2016 | 3.122 | 3.276 | 2.991 | 3.184 | 2,047,560 | +0.00(+0.00%) |
Feb 18, 2016 | 3.222 | 3.222 | 3.053 | 3.184 | 1,657,682 | -0.02(-0.72%) |
Feb 17, 2016 | 2.883 | 3.299 | 2.873 | 3.207 | 3,506,134 | +0.36(+12.74%) |
Feb 16, 2016 | 2.960 | 2.975 | 2.713 | 2.844 | 2,695,757 | -0.15(-4.90%) |
Feb 12, 2016 | 3.068 | 2.991 | 2.991 | 2.991 | 2,392,682 | +0.01(+0.26%) |
Feb 11, 2016 | 2.767 | 3.130 | 2.698 | 2.983 | 2,051,148 | +0.21(+7.50%) |
Feb 10, 2016 | 3.091 | 3.099 | 2.775 | 2.775 | 2,048,376 | -0.29(-9.55%) |
Feb 09, 2016 | 3.107 | 3.176 | 2.929 | 3.068 | 3,310,092 | -0.12(-3.86%) |
Feb 08, 2016 | 3.130 | 3.207 | 3.045 | 3.191 | 2,445,645 | -0.02(-0.72%) |
Feb 05, 2016 | 3.384 | 3.392 | 3.122 | 3.214 | 2,114,244 | -0.18(-5.23%) |
Feb 04, 2016 | 3.099 | 3.415 | 3.068 | 3.392 | 3,601,248 | +0.31(+10.00%) |
Feb 03, 2016 | 2.860 | 3.153 | 2.852 | 3.083 | 5,187,163 | +0.26(+9.29%) |
Feb 02, 2016 | 2.983 | 3.053 | 2.737 | 2.821 | 4,274,436 | -0.19(-6.39%) |
Feb 01, 2016 | 3.060 | 3.461 | 2.852 | 3.014 | 5,630,207 | -0.02(-0.76%) |
Jan 29, 2016 | 2.444 | 3.083 | 2.436 | 3.037 | 39,275,856 | +0.62(+25.48%) |
Jan 28, 2016 | 2.436 | 2.521 | 2.405 | 2.420 | 3,675,509 | +0.02(+0.64%) |
Jan 27, 2016 | 2.590 | 2.621 | 2.359 | 2.405 | 5,059,967 | -0.16(-6.31%) |
Jan 26, 2016 | 2.698 | 2.706 | 2.505 | 2.567 | 4,416,943 | -0.12(-4.58%) |
Jan 25, 2016 | 2.922 | 2.968 | 2.683 | 2.690 | 1,944,358 | -0.24(-8.16%) |
Jan 22, 2016 | 2.875 | 2.975 | 2.721 | 2.929 | 3,141,386 | +0.14(+4.97%) |
Jan 21, 2016 | 2.806 | 3.179 | 2.776 | 2.790 | 2,807,141 | -0.02(-0.82%) |
Jan 20, 2016 | 2.683 | 2.883 | 2.482 | 2.814 | 3,450,241 | +0.05(+1.67%) |
Jan 19, 2016 | 3.107 | 3.214 | 2.698 | 2.767 | 3,378,142 | -0.30(-9.80%) |
Jan 15, 2016 | 2.652 | 3.068 | 3.068 | 3.068 | 3,924,107 | +0.36(+13.39%) |
Jan 14, 2016 | 2.544 | 2.968 | 2.482 | 2.706 | 8,202,147 | +0.16(+6.36%) |
Jan 13, 2016 | 3.060 | 3.060 | 2.498 | 2.544 | 5,514,742 | -0.47(-15.60%) |
Jan 12, 2016 | 3.423 | 3.442 | 2.945 | 3.014 | 8,619,207 | -0.36(-10.73%) |
Jan 11, 2016 | 3.700 | 3.716 | 3.307 | 3.376 | 4,602,205 | -0.32(-8.75%) |
Jan 08, 2016 | 3.723 | 3.870 | 3.554 | 3.700 | 3,649,513 | +0.04(+1.05%) |
Jan 07, 2016 | 3.854 | 4.024 | 3.577 | 3.662 | 5,067,073 | -0.29(-7.23%) |
Jan 06, 2016 | 4.070 | 4.093 | 3.893 | 3.947 | 3,938,932 | -0.23(-5.54%) |
Jan 05, 2016 | 4.224 | 4.232 | 4.062 | 4.178 | 4,007,910 | -0.05(-1.09%) |