Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.944 | 8.944 | 8.944 | 0 | +0.11(+1.20%) | |
Dec 29, 2016 | 9.156 | 9.209 | 8.644 | 8.838 | 97,142 | -0.19(-2.06%) |
Dec 28, 2016 | 9.448 | 9.766 | 8.891 | 9.024 | 134,742 | -0.46(-4.85%) |
Dec 27, 2016 | 8.493 | 9.616 | 8.343 | 9.483 | 459,960 | +1.22(+14.76%) |
Dec 23, 2016 | 8.264 | 8.264 | 8.264 | 0 | +0.30(+3.77%) | |
Dec 22, 2016 | 7.954 | 8.105 | 7.857 | 7.963 | 202,218 | +0.10(+1.24%) |
Dec 21, 2016 | 8.644 | 8.714 | 7.583 | 7.866 | 285,740 | -0.58(-6.90%) |
Dec 20, 2016 | 8.255 | 8.820 | 8.255 | 8.449 | 275,927 | +0.11(+1.27%) |
Dec 19, 2016 | 8.882 | 9.515 | 8.228 | 8.343 | 623,716 | -0.48(-5.41%) |
Dec 16, 2016 | 11.46 | 11.46 | 8.255 | 8.820 | 2,011,226 | -2.52(-22.21%) |
Dec 15, 2016 | 11.38 | 11.59 | 10.74 | 11.34 | 336,682 | -0.01(-0.08%) |
Dec 14, 2016 | 11.49 | 11.93 | 11.14 | 11.35 | 329,931 | -0.21(-1.83%) |
Dec 13, 2016 | 11.95 | 12.08 | 11.50 | 11.56 | 150,617 | -0.10(-0.83%) |
Dec 12, 2016 | 11.81 | 12.12 | 11.50 | 11.66 | 98,767 | -0.16(-1.35%) |
Dec 09, 2016 | 12.43 | 12.48 | 11.71 | 11.82 | 135,848 | -0.48(-3.88%) |
Dec 08, 2016 | 12.37 | 12.59 | 12.07 | 12.29 | 122,710 | +0.06(+0.51%) |
Dec 07, 2016 | 12.37 | 12.46 | 12.20 | 12.23 | 79,469 | -0.24(-1.91%) |
Dec 06, 2016 | 12.88 | 13.26 | 12.14 | 12.47 | 161,189 | -0.23(-1.81%) |
Dec 05, 2016 | 12.16 | 12.79 | 12.06 | 12.70 | 103,147 | +0.54(+4.43%) |
Dec 02, 2016 | 11.71 | 12.56 | 11.47 | 12.16 | 84,321 | +0.43(+3.69%) |
Dec 01, 2016 | 12.28 | 12.28 | 11.45 | 11.73 | 116,034 | -0.64(-5.15%) |
Nov 30, 2016 | 12.60 | 12.92 | 12.36 | 12.36 | 243,206 | -0.20(-1.62%) |
Nov 29, 2016 | 13.06 | 13.29 | 12.43 | 12.57 | 228,195 | -0.57(-4.37%) |
Nov 28, 2016 | 13.41 | 13.41 | 12.97 | 13.14 | 91,684 | -0.25(-1.85%) |
Nov 25, 2016 | 13.74 | 13.74 | 13.27 | 13.39 | 23,478 | -0.17(-1.24%) |
Nov 23, 2016 | 13.56 | 13.56 | 13.56 | 0 | +0.27(+2.00%) | |
Nov 22, 2016 | 13.92 | 13.94 | 13.02 | 13.29 | 95,732 | -0.67(-4.81%) |
Nov 21, 2016 | 13.56 | 14.07 | 13.38 | 13.96 | 135,546 | +0.70(+5.26%) |
Nov 18, 2016 | 15.02 | 15.02 | 12.98 | 13.27 | 185,702 | -1.67(-11.18%) |
Nov 17, 2016 | 14.05 | 15.05 | 14.05 | 14.94 | 247,974 | +0.88(+6.29%) |
Nov 16, 2016 | 13.36 | 14.13 | 13.27 | 14.05 | 281,100 | +0.64(+4.74%) |
Nov 15, 2016 | 12.61 | 13.43 | 12.42 | 13.42 | 291,984 | +0.95(+7.58%) |
Nov 14, 2016 | 12.15 | 12.59 | 11.85 | 12.47 | 110,028 | +0.31(+2.54%) |
Nov 11, 2016 | 11.63 | 12.29 | 11.36 | 12.16 | 151,647 | +0.51(+4.40%) |
Nov 10, 2016 | 11.74 | 11.91 | 11.30 | 11.65 | 151,414 | +0.09(+0.76%) |
Nov 09, 2016 | 11.49 | 11.60 | 11.10 | 11.56 | 259,076 | +0.95(+9.00%) |
Nov 08, 2016 | 11.09 | 11.09 | 10.43 | 10.61 | 119,288 | -0.12(-1.15%) |
Nov 07, 2016 | 11.11 | 11.14 | 10.61 | 10.73 | 117,432 | +0.11(+1.00%) |
Nov 04, 2016 | 10.78 | 11.14 | 10.46 | 10.62 | 128,303 | +0.10(+0.92%) |
Nov 03, 2016 | 11.47 | 11.47 | 10.33 | 10.53 | 217,394 | -0.87(-7.60%) |
Nov 02, 2016 | 11.47 | 11.67 | 11.36 | 11.39 | 99,469 | -0.11(-1.00%) |
Nov 01, 2016 | 11.70 | 11.82 | 11.36 | 11.51 | 96,418 | -0.20(-1.74%) |
Oct 31, 2016 | 12.13 | 12.13 | 11.67 | 11.71 | 62,848 | -0.37(-3.07%) |
Oct 28, 2016 | 12.11 | 12.60 | 11.91 | 12.08 | 53,171 | -0.09(-0.73%) |
Oct 27, 2016 | 12.64 | 12.89 | 12.03 | 12.17 | 293,217 | -0.41(-3.23%) |
Oct 26, 2016 | 12.98 | 13.24 | 12.48 | 12.58 | 80,303 | -0.47(-3.59%) |
Oct 25, 2016 | 13.51 | 13.66 | 12.82 | 13.05 | 47,284 | -0.57(-4.16%) |
Oct 24, 2016 | 13.76 | 13.82 | 13.41 | 13.61 | 56,364 | -0.19(-1.35%) |
Oct 21, 2016 | 13.95 | 14.14 | 13.65 | 13.80 | 122,444 | -0.16(-1.14%) |
Oct 20, 2016 | 13.92 | 13.96 | 13.46 | 13.96 | 109,801 | +0.04(+0.25%) |
Oct 19, 2016 | 12.99 | 14.27 | 12.83 | 13.92 | 301,848 | +1.19(+9.38%) |
Oct 18, 2016 | 12.36 | 12.82 | 12.27 | 12.73 | 109,239 | +0.42(+3.45%) |
Oct 17, 2016 | 11.74 | 12.46 | 11.71 | 12.30 | 131,243 | +0.49(+4.11%) |
Oct 14, 2016 | 11.85 | 12.06 | 11.61 | 11.82 | 84,369 | +0.04(+0.30%) |
Oct 13, 2016 | 11.49 | 11.99 | 11.49 | 11.78 | 100,124 | +0.03(+0.23%) |
Oct 12, 2016 | 12.04 | 12.30 | 11.66 | 11.75 | 87,543 | -0.18(-1.48%) |
Oct 11, 2016 | 12.29 | 12.33 | 11.68 | 11.93 | 46,836 | -0.37(-3.02%) |
Oct 10, 2016 | 12.03 | 12.41 | 12.03 | 12.30 | 52,460 | +0.34(+2.88%) |
Oct 07, 2016 | 12.01 | 12.06 | 11.64 | 11.96 | 69,549 | -0.01(-0.07%) |
Oct 06, 2016 | 12.29 | 12.44 | 11.93 | 11.97 | 49,504 | -0.33(-2.66%) |
Oct 05, 2016 | 12.17 | 12.46 | 12.15 | 12.29 | 60,390 | +0.13(+1.09%) |
Oct 04, 2016 | 12.50 | 12.63 | 12.05 | 12.16 | 53,811 | -0.28(-2.27%) |
Oct 03, 2016 | 12.06 | 12.55 | 11.93 | 12.44 | 114,593 | +0.55(+4.61%) |
Sep 30, 2016 | 11.49 | 11.90 | 11.32 | 11.90 | 121,636 | +0.42(+3.70%) |
Sep 29, 2016 | 12.02 | 12.06 | 11.42 | 11.47 | 124,519 | -0.37(-3.13%) |
Sep 28, 2016 | 11.82 | 12.52 | 11.67 | 11.84 | 188,752 | -0.04(-0.30%) |
Sep 27, 2016 | 11.84 | 11.92 | 11.50 | 11.88 | 153,952 | +0.56(+4.92%) |
Sep 26, 2016 | 11.43 | 11.83 | 11.11 | 11.32 | 101,838 | -0.08(-0.70%) |
Sep 23, 2016 | 11.86 | 12.01 | 11.33 | 11.40 | 53,451 | -0.43(-3.66%) |
Sep 22, 2016 | 11.67 | 11.92 | 11.48 | 11.83 | 76,046 | +0.21(+1.83%) |
Sep 21, 2016 | 11.71 | 11.98 | 11.25 | 11.62 | 138,903 | -0.11(-0.90%) |
Sep 20, 2016 | 11.85 | 12.02 | 11.53 | 11.73 | 84,316 | -0.04(-0.30%) |
Sep 19, 2016 | 12.03 | 12.20 | 11.54 | 11.76 | 132,819 | -0.25(-2.06%) |
Sep 16, 2016 | 12.17 | 12.59 | 11.78 | 12.01 | 663,626 | -0.08(-0.66%) |
Sep 15, 2016 | 11.78 | 12.22 | 11.67 | 12.09 | 82,872 | +0.37(+3.17%) |
Sep 14, 2016 | 12.04 | 12.38 | 11.57 | 11.72 | 151,341 | -0.33(-2.71%) |
Sep 13, 2016 | 12.61 | 12.82 | 11.88 | 12.05 | 94,480 | -0.57(-4.55%) |
Sep 12, 2016 | 12.24 | 12.79 | 12.24 | 12.62 | 106,647 | +0.40(+3.25%) |
Sep 09, 2016 | 13.02 | 13.14 | 12.17 | 12.22 | 112,864 | -0.78(-5.98%) |
Sep 08, 2016 | 12.63 | 13.26 | 12.53 | 13.00 | 127,164 | +0.31(+2.44%) |
Sep 07, 2016 | 12.28 | 12.78 | 12.15 | 12.69 | 122,763 | +0.45(+3.68%) |
Sep 06, 2016 | 11.40 | 12.30 | 11.40 | 12.24 | 142,789 | +0.50(+4.29%) |
Sep 02, 2016 | 11.72 | 11.74 | 11.74 | 11.74 | 61,551 | +0.24(+2.08%) |
Sep 01, 2016 | 11.65 | 11.65 | 11.26 | 11.50 | 82,828 | +0.03(+0.23%) |
Aug 31, 2016 | 11.67 | 12.13 | 11.28 | 11.47 | 87,463 | -0.04(-0.38%) |
Aug 30, 2016 | 11.59 | 11.84 | 11.33 | 11.52 | 150,322 | -0.14(-1.21%) |
Aug 29, 2016 | 11.61 | 12.21 | 11.60 | 11.66 | 237,699 | +0.10(+0.84%) |
Aug 26, 2016 | 12.63 | 12.96 | 11.05 | 11.56 | 397,415 | -1.04(-8.27%) |
Aug 25, 2016 | 12.75 | 13.52 | 12.42 | 12.60 | 218,617 | +0.11(+0.85%) |
Aug 24, 2016 | 13.72 | 13.83 | 12.40 | 12.50 | 159,008 | -1.29(-9.36%) |
Aug 23, 2016 | 13.40 | 13.92 | 13.39 | 13.79 | 83,045 | +0.42(+3.11%) |
Aug 22, 2016 | 13.09 | 13.45 | 12.95 | 13.37 | 84,344 | +0.04(+0.27%) |
Aug 19, 2016 | 13.18 | 13.48 | 12.94 | 13.34 | 95,110 | -0.01(-0.07%) |
Aug 18, 2016 | 13.07 | 13.83 | 12.82 | 13.35 | 141,429 | +0.11(+0.80%) |
Aug 17, 2016 | 13.30 | 13.36 | 12.90 | 13.24 | 80,831 | -0.19(-1.38%) |
Aug 16, 2016 | 12.76 | 13.65 | 12.37 | 13.43 | 287,719 | +0.65(+5.05%) |
Aug 15, 2016 | 13.57 | 13.57 | 12.61 | 12.78 | 281,704 | -0.85(-6.23%) |
Aug 12, 2016 | 13.60 | 14.06 | 13.56 | 13.63 | 98,629 | +0.09(+0.65%) |
Aug 11, 2016 | 13.16 | 13.58 | 12.79 | 13.54 | 131,521 | +0.11(+0.86%) |
Aug 10, 2016 | 13.58 | 13.86 | 13.28 | 13.43 | 135,500 | -0.27(-2.00%) |
Aug 09, 2016 | 13.82 | 14.72 | 12.95 | 13.70 | 374,821 | -0.18(-1.27%) |
Aug 08, 2016 | 13.43 | 14.83 | 13.43 | 13.88 | 455,699 | +0.43(+3.22%) |
Aug 05, 2016 | 12.33 | 13.69 | 12.21 | 13.44 | 239,247 | +1.18(+9.58%) |
Aug 04, 2016 | 12.54 | 12.54 | 12.21 | 12.27 | 55,451 | -0.19(-1.49%) |
Aug 03, 2016 | 11.93 | 12.54 | 11.89 | 12.45 | 127,602 | +0.51(+4.29%) |
Aug 02, 2016 | 12.49 | 12.52 | 11.93 | 11.94 | 126,749 | -0.72(-5.66%) |
Aug 01, 2016 | 12.51 | 12.91 | 12.46 | 12.66 | 158,739 | +0.04(+0.35%) |
Jul 29, 2016 | 12.29 | 12.74 | 12.29 | 12.61 | 78,050 | +0.19(+1.57%) |
Jul 28, 2016 | 12.82 | 12.89 | 12.13 | 12.42 | 160,289 | -0.03(-0.21%) |
Jul 27, 2016 | 12.14 | 12.46 | 12.06 | 12.44 | 131,731 | +0.22(+1.81%) |
Jul 26, 2016 | 12.07 | 12.51 | 12.06 | 12.22 | 202,376 | -0.06(-0.50%) |
Jul 25, 2016 | 13.80 | 13.81 | 12.15 | 12.29 | 674,061 | -1.77(-12.58%) |
Jul 22, 2016 | 14.11 | 14.14 | 13.68 | 14.05 | 69,544 | +0.03(+0.19%) |
Jul 21, 2016 | 14.08 | 14.32 | 13.92 | 14.03 | 127,714 | -0.04(-0.31%) |
Jul 20, 2016 | 13.66 | 14.14 | 13.52 | 14.07 | 167,983 | +0.39(+2.84%) |
Jul 19, 2016 | 12.99 | 13.70 | 12.84 | 13.68 | 223,726 | +0.61(+4.67%) |
Jul 18, 2016 | 13.10 | 13.26 | 12.77 | 13.07 | 277,013 | -0.14(-1.07%) |
Jul 15, 2016 | 13.26 | 13.58 | 12.24 | 13.21 | 1,029,819 | -0.39(-2.86%) |
Jul 14, 2016 | 15.96 | 16.70 | 13.16 | 13.60 | 1,669,080 | -2.49(-15.49%) |
Jul 13, 2016 | 15.94 | 16.73 | 15.81 | 16.09 | 334,922 | -0.03(-0.16%) |
Jul 12, 2016 | 17.03 | 18.12 | 15.10 | 16.12 | 1,425,891 | -0.98(-5.74%) |
Jul 11, 2016 | 13.95 | 18.02 | 13.94 | 17.10 | 2,464,082 | +3.16(+22.62%) |
Jul 08, 2016 | 13.03 | 14.04 | 12.73 | 13.95 | 448,232 | +0.88(+6.77%) |
Jul 07, 2016 | 12.82 | 13.57 | 12.43 | 13.06 | 697,413 | -1.79(-12.02%) |
Jul 05, 2016 | 21.42 | 21.63 | 11.05 | 14.85 | 7,142,985 | -7.16(-32.53%) |
Jul 01, 2016 | 19.00 | 22.10 | 18.64 | 22.01 | 1,214,510 | +3.52(+19.02%) |
Jun 30, 2016 | 18.12 | 18.91 | 17.25 | 18.49 | 554,394 | +0.04(+0.19%) |
Jun 29, 2016 | 17.04 | 18.47 | 17.04 | 18.45 | 279,354 | +1.57(+9.32%) |
Jun 28, 2016 | 16.77 | 17.50 | 16.71 | 16.88 | 343,145 | +0.23(+1.38%) |
Jun 27, 2016 | 16.00 | 16.66 | 15.49 | 16.65 | 389,975 | +0.60(+3.74%) |
Jun 24, 2016 | 14.52 | 16.32 | 14.41 | 16.05 | 2,104,696 | +0.85(+5.58%) |
Jun 23, 2016 | 14.81 | 15.44 | 14.80 | 15.20 | 240,700 | +0.40(+2.69%) |
Jun 22, 2016 | 14.57 | 15.00 | 14.14 | 14.80 | 224,305 | +0.44(+3.08%) |
Jun 21, 2016 | 14.66 | 15.02 | 14.22 | 14.36 | 198,917 | -0.22(-1.51%) |
Jun 20, 2016 | 14.36 | 15.44 | 13.96 | 14.58 | 175,529 | +0.46(+3.25%) |
Jun 17, 2016 | 15.56 | 15.56 | 14.08 | 14.12 | 272,395 | -0.89(-5.94%) |
Jun 16, 2016 | 14.74 | 15.15 | 14.49 | 15.02 | 186,047 | +0.44(+3.03%) |
Jun 15, 2016 | 15.23 | 15.23 | 14.30 | 14.57 | 252,094 | +0.56(+3.97%) |
Jun 14, 2016 | 14.01 | 14.32 | 13.70 | 14.02 | 185,302 | +0.00(+0.00%) |
Jun 13, 2016 | 14.05 | 14.57 | 13.80 | 14.02 | 175,758 | -0.02(-0.16%) |
Jun 10, 2016 | 14.57 | 15.35 | 13.92 | 14.04 | 256,802 | -0.71(-4.82%) |
Jun 09, 2016 | 16.88 | 17.31 | 13.64 | 14.75 | 680,892 | -2.11(-12.53%) |
Jun 08, 2016 | 15.78 | 16.88 | 15.56 | 16.86 | 322,638 | +0.96(+6.06%) |
Jun 07, 2016 | 15.34 | 16.09 | 15.00 | 15.90 | 404,308 | +0.94(+6.26%) |
Jun 06, 2016 | 14.87 | 15.32 | 14.37 | 14.96 | 158,825 | +0.19(+1.26%) |
Jun 03, 2016 | 15.53 | 15.53 | 14.61 | 14.78 | 247,066 | -0.33(-2.16%) |
Jun 02, 2016 | 14.34 | 15.78 | 14.34 | 15.10 | 344,084 | +0.87(+6.08%) |
Jun 01, 2016 | 13.91 | 14.88 | 13.69 | 14.24 | 359,830 | +0.63(+4.61%) |
May 31, 2016 | 12.82 | 13.83 | 12.82 | 13.61 | 604,331 | +0.86(+6.72%) |
May 27, 2016 | 12.27 | 12.75 | 12.75 | 12.75 | 209,207 | +0.36(+2.92%) |
May 26, 2016 | 12.37 | 12.64 | 12.02 | 12.39 | 230,699 | +0.14(+1.16%) |
May 25, 2016 | 12.33 | 12.51 | 12.06 | 12.25 | 105,670 | -0.12(-1.00%) |
May 24, 2016 | 12.28 | 12.56 | 11.75 | 12.37 | 242,624 | +0.49(+4.09%) |
May 23, 2016 | 11.91 | 11.96 | 11.62 | 11.89 | 170,549 | +0.06(+0.52%) |
May 20, 2016 | 12.23 | 12.64 | 11.71 | 11.83 | 304,176 | -0.11(-0.96%) |
May 19, 2016 | 13.26 | 13.43 | 11.93 | 11.94 | 204,904 | -1.33(-9.99%) |
May 18, 2016 | 12.42 | 13.81 | 12.42 | 13.27 | 192,780 | +0.86(+6.91%) |
May 17, 2016 | 12.45 | 12.82 | 12.06 | 12.41 | 98,749 | +0.04(+0.29%) |
May 16, 2016 | 11.37 | 12.54 | 11.37 | 12.37 | 70,786 | +1.04(+9.20%) |
May 13, 2016 | 10.98 | 11.48 | 10.76 | 11.33 | 78,736 | +0.43(+3.97%) |
May 12, 2016 | 11.44 | 11.44 | 10.61 | 10.90 | 52,761 | -0.48(-4.20%) |
May 11, 2016 | 11.43 | 11.64 | 11.23 | 11.37 | 23,861 | -0.13(-1.15%) |
May 10, 2016 | 11.01 | 11.60 | 10.85 | 11.51 | 50,264 | +0.47(+4.24%) |
May 09, 2016 | 10.69 | 11.37 | 10.46 | 11.04 | 28,761 | +0.30(+2.80%) |
May 06, 2016 | 10.65 | 11.01 | 10.46 | 10.74 | 38,131 | +0.00(+0.00%) |
May 05, 2016 | 10.86 | 11.15 | 10.27 | 10.74 | 95,674 | -0.13(-1.22%) |
May 04, 2016 | 11.37 | 11.49 | 10.70 | 10.87 | 85,168 | -0.56(-4.87%) |
May 03, 2016 | 11.49 | 11.72 | 11.17 | 11.43 | 81,796 | -0.05(-0.46%) |
May 02, 2016 | 11.27 | 11.49 | 10.76 | 11.48 | 113,330 | +0.21(+1.88%) |
Apr 29, 2016 | 11.48 | 11.48 | 10.97 | 11.27 | 80,627 | -0.32(-2.75%) |
Apr 28, 2016 | 11.81 | 12.10 | 11.45 | 11.59 | 90,749 | -0.25(-2.09%) |
Apr 27, 2016 | 12.39 | 12.39 | 11.66 | 11.83 | 95,709 | -0.67(-5.37%) |
Apr 26, 2016 | 12.10 | 12.64 | 11.78 | 12.51 | 97,932 | +0.34(+2.76%) |
Apr 25, 2016 | 12.17 | 12.34 | 11.58 | 12.17 | 160,747 | +0.05(+0.44%) |
Apr 22, 2016 | 12.10 | 12.20 | 11.84 | 12.12 | 85,535 | +0.06(+0.51%) |
Apr 21, 2016 | 11.83 | 12.17 | 10.71 | 12.06 | 368,344 | +0.11(+0.96%) |
Apr 20, 2016 | 12.01 | 12.23 | 11.75 | 11.94 | 68,008 | +0.07(+0.60%) |
Apr 19, 2016 | 13.06 | 13.17 | 11.75 | 11.87 | 573,106 | -1.38(-10.41%) |
Apr 18, 2016 | 12.43 | 13.26 | 12.37 | 13.25 | 236,917 | +1.08(+8.86%) |
Apr 15, 2016 | 10.61 | 13.04 | 10.61 | 12.17 | 435,729 | +1.52(+14.27%) |
Apr 14, 2016 | 10.73 | 10.74 | 10.46 | 10.65 | 44,172 | +0.04(+0.42%) |
Apr 13, 2016 | 10.64 | 11.02 | 10.40 | 10.61 | 135,968 | -0.08(-0.74%) |
Apr 12, 2016 | 10.18 | 11.04 | 10.18 | 10.69 | 84,672 | +0.49(+4.77%) |
Apr 11, 2016 | 10.16 | 10.93 | 10.06 | 10.20 | 96,819 | +0.13(+1.32%) |
Apr 08, 2016 | 9.890 | 10.16 | 9.474 | 10.07 | 74,456 | +0.34(+3.45%) |
Apr 07, 2016 | 9.077 | 9.828 | 8.966 | 9.731 | 73,479 | +0.58(+6.38%) |
Apr 06, 2016 | 8.980 | 9.262 | 8.891 | 9.147 | 114,378 | +0.19(+2.07%) |
Apr 05, 2016 | 9.245 | 9.271 | 8.838 | 8.962 | 113,245 | +0.12(+1.40%) |
Apr 04, 2016 | 8.953 | 9.254 | 8.387 | 8.838 | 133,217 | +0.48(+5.71%) |
Apr 01, 2016 | 8.520 | 8.520 | 8.105 | 8.361 | 86,633 | +0.01(+0.11%) |
Mar 31, 2016 | 8.582 | 8.670 | 8.228 | 8.352 | 159,886 | -0.12(-1.46%) |
Mar 30, 2016 | 9.368 | 9.368 | 8.405 | 8.476 | 65,698 | -0.42(-4.67%) |
Mar 29, 2016 | 9.121 | 9.262 | 8.759 | 8.891 | 139,772 | -0.17(-1.85%) |
Mar 28, 2016 | 8.900 | 9.121 | 8.105 | 9.059 | 91,191 | -0.14(-1.54%) |
Mar 24, 2016 | 8.396 | 9.200 | 9.200 | 9.200 | 252,428 | +0.93(+11.22%) |
Mar 23, 2016 | 7.945 | 8.387 | 7.645 | 8.272 | 84,137 | +0.37(+4.70%) |
Mar 22, 2016 | 7.521 | 7.945 | 7.521 | 7.901 | 23,733 | +0.29(+3.83%) |
Mar 21, 2016 | 7.733 | 7.733 | 7.384 | 7.610 | 52,964 | -0.27(-3.37%) |
Mar 18, 2016 | 7.398 | 7.875 | 7.035 | 7.875 | 180,485 | +0.54(+7.35%) |
Mar 17, 2016 | 7.689 | 7.689 | 7.291 | 7.336 | 53,828 | -0.40(-5.14%) |
Mar 16, 2016 | 7.504 | 7.760 | 7.291 | 7.733 | 52,890 | +0.24(+3.18%) |
Mar 15, 2016 | 7.760 | 8.122 | 7.212 | 7.495 | 99,579 | -0.31(-3.96%) |
Mar 14, 2016 | 7.353 | 7.848 | 7.353 | 7.804 | 51,641 | +0.39(+5.24%) |
Mar 11, 2016 | 7.141 | 7.495 | 7.088 | 7.415 | 39,736 | +0.32(+4.48%) |
Mar 10, 2016 | 7.424 | 7.592 | 6.969 | 7.097 | 100,104 | -0.30(-4.06%) |
Mar 09, 2016 | 7.380 | 7.760 | 7.141 | 7.398 | 37,051 | +0.09(+1.21%) |
Mar 08, 2016 | 7.424 | 7.707 | 7.079 | 7.309 | 85,339 | -0.05(-0.72%) |
Mar 07, 2016 | 7.088 | 7.848 | 7.071 | 7.362 | 136,146 | +0.28(+4.00%) |
Mar 04, 2016 | 7.071 | 7.451 | 7.000 | 7.079 | 145,815 | +0.01(+0.13%) |
Mar 03, 2016 | 7.159 | 7.468 | 6.982 | 7.071 | 166,531 | +0.00(+0.00%) |
Mar 02, 2016 | 6.841 | 7.088 | 6.717 | 7.071 | 63,280 | +0.19(+2.70%) |
Mar 01, 2016 | 6.797 | 6.894 | 6.553 | 6.885 | 32,560 | +0.11(+1.70%) |
Feb 29, 2016 | 6.858 | 7.071 | 6.726 | 6.770 | 40,376 | -0.07(-1.03%) |
Feb 26, 2016 | 6.673 | 7.017 | 6.655 | 6.841 | 37,992 | +0.15(+2.25%) |
Feb 25, 2016 | 7.000 | 7.035 | 6.470 | 6.690 | 52,069 | -0.25(-3.57%) |
Feb 24, 2016 | 6.938 | 7.044 | 6.629 | 6.938 | 111,132 | +0.18(+2.61%) |
Feb 23, 2016 | 6.903 | 7.062 | 6.673 | 6.761 | 37,961 | -0.04(-0.65%) |
Feb 22, 2016 | 7.247 | 7.247 | 6.452 | 6.805 | 123,825 | -0.39(-5.41%) |
Feb 19, 2016 | 7.238 | 7.477 | 7.009 | 7.194 | 56,622 | +0.00(+0.00%) |
Feb 18, 2016 | 7.344 | 7.406 | 7.026 | 7.194 | 52,932 | -0.04(-0.49%) |
Feb 17, 2016 | 7.468 | 7.477 | 7.079 | 7.230 | 72,001 | -0.11(-1.45%) |
Feb 16, 2016 | 7.097 | 7.486 | 7.071 | 7.336 | 132,947 | +0.27(+3.75%) |
Feb 12, 2016 | 6.903 | 7.071 | 7.071 | 7.071 | 36,659 | +0.30(+4.44%) |
Feb 11, 2016 | 6.399 | 6.938 | 6.372 | 6.770 | 35,660 | +0.21(+3.23%) |
Feb 10, 2016 | 6.602 | 7.062 | 6.558 | 6.558 | 33,303 | +0.04(+0.68%) |
Feb 09, 2016 | 6.363 | 7.013 | 6.266 | 6.514 | 54,107 | +0.04(+0.68%) |
Feb 08, 2016 | 6.805 | 6.832 | 6.284 | 6.470 | 93,729 | -0.35(-5.18%) |
Feb 05, 2016 | 7.035 | 7.115 | 6.823 | 6.823 | 62,628 | -0.22(-3.14%) |
Feb 04, 2016 | 6.805 | 7.124 | 6.717 | 7.044 | 61,479 | +0.32(+4.73%) |
Feb 03, 2016 | 7.141 | 7.141 | 6.549 | 6.726 | 74,217 | -0.38(-5.35%) |
Feb 02, 2016 | 7.203 | 7.371 | 6.995 | 7.106 | 76,990 | -0.13(-1.83%) |
Feb 01, 2016 | 7.336 | 7.420 | 7.079 | 7.238 | 76,099 | -0.05(-0.73%) |
Jan 29, 2016 | 7.212 | 7.486 | 6.991 | 7.291 | 128,093 | +0.15(+2.10%) |
Jan 28, 2016 | 7.026 | 7.300 | 6.717 | 7.141 | 145,040 | +0.24(+3.46%) |
Jan 27, 2016 | 7.000 | 7.177 | 6.805 | 6.903 | 106,196 | -0.17(-2.37%) |
Jan 26, 2016 | 6.841 | 7.221 | 6.602 | 7.071 | 56,347 | +0.22(+3.23%) |
Jan 25, 2016 | 6.743 | 7.053 | 6.638 | 6.850 | 51,118 | +0.04(+0.52%) |
Jan 22, 2016 | 6.726 | 6.973 | 6.434 | 6.814 | 40,651 | +0.17(+2.53%) |
Jan 21, 2016 | 5.957 | 6.779 | 5.621 | 6.646 | 81,753 | +0.47(+7.58%) |
Jan 20, 2016 | 6.363 | 6.399 | 5.798 | 6.178 | 142,937 | -0.33(-5.03%) |
Jan 19, 2016 | 7.389 | 7.389 | 6.416 | 6.505 | 100,926 | -0.34(-4.91%) |
Jan 15, 2016 | 6.629 | 6.841 | 6.841 | 6.841 | 126,836 | +0.18(+2.65%) |
Jan 14, 2016 | 6.982 | 7.088 | 6.637 | 6.664 | 137,418 | -0.28(-4.07%) |
Jan 13, 2016 | 7.274 | 7.336 | 6.549 | 6.947 | 207,948 | -0.42(-5.76%) |
Jan 12, 2016 | 7.177 | 7.666 | 7.106 | 7.371 | 284,428 | +0.09(+1.21%) |
Jan 11, 2016 | 7.671 | 7.689 | 6.743 | 7.283 | 210,070 | -0.23(-3.06%) |
Jan 08, 2016 | 9.059 | 9.059 | 7.159 | 7.512 | 390,593 | -0.19(-2.52%) |
Jan 07, 2016 | 8.096 | 8.644 | 7.645 | 7.707 | 109,716 | -0.41(-5.01%) |
Jan 06, 2016 | 8.396 | 8.812 | 7.954 | 8.113 | 90,529 | -0.42(-4.97%) |
Jan 05, 2016 | 9.112 | 9.271 | 8.485 | 8.538 | 172,403 | -0.69(-7.47%) |