Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.640 | 8.700 | 8.470 | 8.560 | 6,997,130 | -0.06(-0.70%) |
Aug 30, 2016 | 8.670 | 8.710 | 8.575 | 8.620 | 4,581,201 | -0.06(-0.69%) |
Aug 29, 2016 | 8.530 | 8.675 | 8.500 | 8.680 | 4,728,704 | +0.19(+2.24%) |
Aug 26, 2016 | 8.600 | 8.645 | 8.450 | 8.490 | 4,425,160 | -0.07(-0.82%) |
Aug 25, 2016 | 8.440 | 8.610 | 8.420 | 8.560 | 4,486,135 | +0.06(+0.71%) |
Aug 24, 2016 | 8.670 | 8.680 | 8.480 | 8.500 | 4,120,860 | -0.18(-2.07%) |
Aug 23, 2016 | 8.540 | 8.710 | 8.500 | 8.680 | 5,651,072 | +0.22(+2.60%) |
Aug 22, 2016 | 8.450 | 8.460 | 8.385 | 8.460 | 5,910,314 | +0.04(+0.48%) |
Aug 19, 2016 | 8.410 | 8.460 | 8.350 | 8.420 | 5,885,890 | -0.06(-0.71%) |
Aug 18, 2016 | 8.610 | 8.670 | 8.270 | 8.480 | 14,816,061 | -0.19(-2.19%) |
Aug 17, 2016 | 9.150 | 9.220 | 8.514 | 8.670 | 26,711,276 | -0.66(-7.07%) |
Aug 16, 2016 | 9.250 | 9.360 | 9.210 | 9.330 | 6,639,434 | +0.06(+0.65%) |
Aug 15, 2016 | 9.250 | 9.350 | 9.230 | 9.270 | 5,751,548 | +0.08(+0.87%) |
Aug 12, 2016 | 9.290 | 9.330 | 9.100 | 9.190 | 4,520,955 | -0.10(-1.08%) |
Aug 11, 2016 | 9.190 | 9.340 | 9.180 | 9.290 | 3,912,573 | +0.19(+2.09%) |
Aug 10, 2016 | 9.100 | 9.200 | 9.060 | 9.100 | 3,243,825 | +0.00(+0.00%) |
Aug 09, 2016 | 9.190 | 9.200 | 9.080 | 9.100 | 4,676,099 | -0.09(-0.98%) |
Aug 08, 2016 | 9.190 | 9.290 | 9.140 | 9.190 | 3,169,187 | +0.01(+0.11%) |
Aug 05, 2016 | 9.110 | 9.230 | 9.100 | 9.180 | 4,770,970 | +0.13(+1.44%) |
Aug 04, 2016 | 8.990 | 9.160 | 8.980 | 9.050 | 5,995,772 | +0.06(+0.67%) |
Aug 03, 2016 | 8.720 | 9.000 | 8.590 | 8.990 | 5,654,994 | +0.23(+2.63%) |
Aug 02, 2016 | 9.320 | 9.320 | 8.710 | 8.760 | 7,698,424 | -0.60(-6.41%) |
Aug 01, 2016 | 9.310 | 9.380 | 9.230 | 9.360 | 4,384,704 | +0.07(+0.75%) |
Jul 29, 2016 | 9.240 | 9.320 | 9.190 | 9.290 | 4,700,597 | +0.06(+0.65%) |
Jul 28, 2016 | 9.230 | 9.260 | 9.165 | 9.230 | 4,837,486 | -0.02(-0.22%) |
Jul 27, 2016 | 9.250 | 9.320 | 9.140 | 9.250 | 3,692,132 | +0.05(+0.54%) |
Jul 26, 2016 | 9.130 | 9.290 | 9.070 | 9.200 | 3,252,069 | +0.09(+0.99%) |
Jul 25, 2016 | 9.040 | 9.130 | 9.010 | 9.110 | 2,471,721 | +0.04(+0.44%) |
Jul 22, 2016 | 9.000 | 9.090 | 8.950 | 9.070 | 2,855,605 | +0.07(+0.78%) |
Jul 21, 2016 | 9.070 | 9.200 | 9.000 | 9.000 | 3,328,681 | -0.07(-0.77%) |
Jul 20, 2016 | 9.040 | 9.170 | 9.020 | 9.070 | 5,917,109 | +0.03(+0.33%) |
Jul 19, 2016 | 9.020 | 9.090 | 8.940 | 9.040 | 3,842,814 | -0.03(-0.33%) |
Jul 18, 2016 | 9.020 | 9.125 | 8.985 | 9.070 | 4,914,453 | +0.07(+0.78%) |
Jul 15, 2016 | 9.170 | 9.170 | 9.000 | 9.000 | 5,254,461 | -0.12(-1.32%) |
Jul 14, 2016 | 9.170 | 9.280 | 9.070 | 9.120 | 4,914,870 | +0.06(+0.66%) |
Jul 13, 2016 | 9.110 | 9.160 | 9.010 | 9.060 | 6,052,750 | -0.09(-0.98%) |
Jul 12, 2016 | 9.020 | 9.240 | 9.000 | 9.150 | 9,076,102 | +0.23(+2.58%) |
Jul 11, 2016 | 8.860 | 9.080 | 8.840 | 8.920 | 6,480,415 | +0.07(+0.79%) |
Jul 08, 2016 | 8.650 | 8.880 | 8.570 | 8.850 | 6,386,209 | +0.28(+3.27%) |
Jul 07, 2016 | 8.590 | 8.800 | 8.500 | 8.570 | 6,813,017 | +0.02(+0.23%) |
Jul 05, 2016 | 8.830 | 8.880 | 8.460 | 8.550 | 6,886,772 | -0.29(-3.28%) |
Jul 01, 2016 | 8.640 | 8.840 | 8.840 | 8.840 | 6,052,000 | +0.22(+2.55%) |
Jun 30, 2016 | 8.600 | 8.620 | 8.430 | 8.620 | 7,344,192 | +0.05(+0.58%) |
Jun 29, 2016 | 8.540 | 8.640 | 8.470 | 8.570 | 6,431,754 | +0.12(+1.42%) |
Jun 28, 2016 | 8.150 | 8.470 | 8.150 | 8.450 | 11,560,696 | +0.38(+4.71%) |
Jun 27, 2016 | 8.610 | 8.630 | 8.060 | 8.070 | 13,014,919 | -0.64(-7.35%) |
Jun 24, 2016 | 8.610 | 8.780 | 8.570 | 8.710 | 16,252,725 | -0.24(-2.68%) |
Jun 23, 2016 | 8.780 | 8.950 | 8.750 | 8.950 | 4,748,664 | +0.26(+2.99%) |
Jun 22, 2016 | 8.730 | 8.850 | 8.680 | 8.690 | 7,261,377 | -0.17(-1.92%) |
Jun 21, 2016 | 9.030 | 9.030 | 8.760 | 8.860 | 6,804,078 | -0.10(-1.12%) |
Jun 20, 2016 | 8.860 | 9.045 | 8.840 | 8.960 | 8,894,607 | +0.19(+2.17%) |
Jun 17, 2016 | 8.630 | 8.900 | 8.610 | 8.770 | 10,944,880 | +0.07(+0.80%) |
Jun 16, 2016 | 8.660 | 8.745 | 8.570 | 8.700 | 7,874,603 | -0.01(-0.11%) |
Jun 15, 2016 | 8.580 | 8.830 | 8.550 | 8.710 | 7,518,697 | +0.16(+1.87%) |
Jun 14, 2016 | 8.590 | 8.660 | 8.430 | 8.550 | 9,672,987 | -0.08(-0.93%) |
Jun 13, 2016 | 8.710 | 8.770 | 8.630 | 8.630 | 7,316,013 | -0.08(-0.92%) |
Jun 10, 2016 | 8.660 | 8.780 | 8.510 | 8.710 | 6,062,640 | -0.04(-0.46%) |
Jun 09, 2016 | 8.880 | 8.900 | 8.675 | 8.750 | 5,806,463 | -0.15(-1.69%) |
Jun 08, 2016 | 8.880 | 8.970 | 8.860 | 8.900 | 4,434,124 | +0.03(+0.34%) |
Jun 07, 2016 | 8.970 | 8.980 | 8.870 | 8.870 | 5,102,069 | -0.10(-1.11%) |
Jun 06, 2016 | 8.860 | 9.000 | 8.850 | 8.970 | 9,959,240 | +0.12(+1.36%) |
Jun 03, 2016 | 8.800 | 8.900 | 8.710 | 8.850 | 10,096,056 | +0.02(+0.23%) |
Jun 02, 2016 | 8.760 | 8.845 | 8.735 | 8.830 | 6,624,559 | +0.07(+0.80%) |
Jun 01, 2016 | 8.800 | 8.800 | 8.670 | 8.760 | 8,056,069 | -0.04(-0.45%) |
May 31, 2016 | 8.730 | 8.870 | 8.710 | 8.800 | 10,750,762 | +0.09(+1.03%) |
May 27, 2016 | 8.640 | 8.710 | 8.710 | 8.710 | 7,120,500 | +0.12(+1.40%) |
May 26, 2016 | 8.540 | 8.670 | 8.530 | 8.590 | 9,876,485 | +0.03(+0.35%) |
May 25, 2016 | 8.540 | 8.565 | 8.430 | 8.560 | 6,177,745 | +0.08(+0.94%) |
May 24, 2016 | 8.280 | 8.550 | 8.170 | 8.480 | 12,419,706 | +0.20(+2.42%) |
May 23, 2016 | 8.390 | 8.420 | 8.275 | 8.280 | 10,445,796 | +0.18(+2.22%) |
May 20, 2016 | 8.140 | 8.190 | 8.030 | 8.100 | 7,470,578 | +0.08(+1.00%) |
May 19, 2016 | 8.220 | 8.290 | 8.000 | 8.020 | 10,186,453 | -0.22(-2.67%) |
May 18, 2016 | 8.230 | 8.480 | 8.150 | 8.240 | 14,486,822 | -0.04(-0.48%) |
May 17, 2016 | 8.340 | 8.390 | 8.220 | 8.280 | 13,949,357 | -0.06(-0.72%) |
May 16, 2016 | 8.290 | 8.390 | 8.180 | 8.340 | 9,654,041 | +0.05(+0.60%) |
May 13, 2016 | 8.250 | 8.430 | 8.210 | 8.290 | 13,048,406 | +0.07(+0.85%) |
May 12, 2016 | 8.510 | 8.550 | 8.210 | 8.220 | 25,770,680 | -0.24(-2.84%) |
May 11, 2016 | 8.740 | 8.800 | 8.300 | 8.460 | 72,155,264 | -1.90(-18.34%) |
May 10, 2016 | 10.36 | 10.42 | 10.17 | 10.36 | 7,835,650 | +0.06(+0.58%) |
May 09, 2016 | 10.83 | 10.83 | 10.21 | 10.30 | 6,830,467 | +0.04(+0.39%) |
May 06, 2016 | 10.15 | 10.29 | 9.905 | 10.26 | 10,380,925 | +0.10(+0.98%) |
May 05, 2016 | 10.36 | 10.40 | 10.12 | 10.16 | 4,883,361 | -0.20(-1.93%) |
May 04, 2016 | 10.26 | 10.40 | 10.19 | 10.36 | 5,545,088 | +0.05(+0.48%) |
May 03, 2016 | 10.27 | 10.34 | 10.06 | 10.31 | 6,187,545 | -0.07(-0.67%) |
May 02, 2016 | 10.26 | 10.42 | 10.12 | 10.38 | 7,900,351 | +0.18(+1.76%) |
Apr 29, 2016 | 10.38 | 10.40 | 10.10 | 10.20 | 5,940,789 | -0.18(-1.73%) |
Apr 28, 2016 | 10.63 | 10.68 | 10.38 | 10.38 | 4,708,242 | -0.29(-2.72%) |
Apr 27, 2016 | 10.62 | 10.69 | 10.39 | 10.67 | 6,402,260 | +0.03(+0.28%) |
Apr 26, 2016 | 10.50 | 10.74 | 10.45 | 10.64 | 9,306,787 | +0.19(+1.82%) |
Apr 25, 2016 | 10.45 | 10.49 | 10.26 | 10.45 | 7,808,537 | -0.05(-0.48%) |
Apr 22, 2016 | 10.60 | 10.70 | 10.47 | 10.50 | 8,110,226 | -0.06(-0.57%) |
Apr 21, 2016 | 11.04 | 11.04 | 10.53 | 10.56 | 13,693,820 | -0.33(-3.03%) |
Apr 20, 2016 | 10.92 | 11.02 | 10.60 | 10.89 | 10,814,146 | -0.14(-1.27%) |
Apr 19, 2016 | 11.14 | 11.37 | 10.89 | 11.03 | 13,102,236 | -0.09(-0.81%) |
Apr 18, 2016 | 11.13 | 11.20 | 11.02 | 11.12 | 7,406,688 | -0.03(-0.27%) |
Apr 15, 2016 | 11.12 | 11.18 | 11.01 | 11.15 | 6,101,890 | +0.03(+0.27%) |
Apr 14, 2016 | 11.24 | 11.24 | 10.97 | 11.12 | 7,381,987 | -0.13(-1.16%) |
Apr 13, 2016 | 11.22 | 11.31 | 11.14 | 11.25 | 6,872,346 | +0.04(+0.36%) |
Apr 12, 2016 | 11.10 | 11.24 | 10.98 | 11.21 | 7,673,267 | +0.18(+1.63%) |
Apr 11, 2016 | 11.10 | 11.31 | 11.02 | 11.03 | 7,416,993 | +0.01(+0.09%) |
Apr 08, 2016 | 11.01 | 11.10 | 10.80 | 11.02 | 7,604,007 | +0.09(+0.82%) |
Apr 07, 2016 | 10.99 | 11.21 | 10.84 | 10.93 | 9,577,115 | -0.11(-1.00%) |
Apr 06, 2016 | 10.85 | 11.20 | 10.83 | 11.04 | 11,939,393 | +0.16(+1.47%) |
Apr 05, 2016 | 10.93 | 11.34 | 10.84 | 10.88 | 19,360,850 | -0.16(-1.45%) |
Apr 04, 2016 | 11.09 | 11.28 | 11.00 | 11.04 | 9,042,067 | -0.14(-1.25%) |
Apr 01, 2016 | 10.97 | 11.22 | 10.85 | 11.18 | 7,843,842 | +0.15(+1.36%) |
Mar 31, 2016 | 10.98 | 11.13 | 10.86 | 11.03 | 9,263,513 | +0.02(+0.18%) |
Mar 30, 2016 | 11.25 | 11.30 | 10.97 | 11.01 | 9,147,032 | -0.09(-0.81%) |
Mar 29, 2016 | 10.74 | 11.25 | 10.71 | 11.10 | 15,475,485 | +0.20(+1.83%) |
Mar 28, 2016 | 10.80 | 11.05 | 10.73 | 10.90 | 13,609,382 | +0.14(+1.35%) |
Mar 24, 2016 | 10.62 | 10.76 | 10.76 | 10.76 | 20,345,000 | +0.71(+7.01%) |
Mar 23, 2016 | 10.20 | 10.43 | 9.850 | 10.05 | 9,316,233 | -0.25(-2.43%) |
Mar 22, 2016 | 9.510 | 10.39 | 9.510 | 10.30 | 13,403,374 | +0.61(+6.30%) |
Mar 21, 2016 | 10.02 | 10.13 | 9.680 | 9.690 | 9,306,287 | -0.31(-3.10%) |
Mar 18, 2016 | 9.920 | 10.05 | 9.825 | 10.00 | 13,735,032 | +0.11(+1.11%) |
Mar 17, 2016 | 9.810 | 10.13 | 9.780 | 9.890 | 16,328,233 | +0.20(+2.06%) |
Mar 16, 2016 | 9.670 | 9.781 | 9.500 | 9.690 | 6,616,159 | +0.09(+0.94%) |
Mar 15, 2016 | 9.640 | 9.765 | 9.510 | 9.600 | 6,122,180 | -0.05(-0.52%) |
Mar 14, 2016 | 9.700 | 9.780 | 9.620 | 9.650 | 5,464,586 | -0.10(-1.03%) |
Mar 11, 2016 | 9.610 | 9.750 | 9.540 | 9.750 | 5,724,909 | +0.23(+2.42%) |
Mar 10, 2016 | 9.600 | 9.650 | 9.320 | 9.520 | 5,055,887 | -0.07(-0.73%) |
Mar 09, 2016 | 9.540 | 9.740 | 9.480 | 9.590 | 6,157,776 | +0.09(+0.95%) |
Mar 08, 2016 | 9.650 | 9.840 | 9.490 | 9.500 | 11,023,658 | -0.12(-1.25%) |
Mar 07, 2016 | 9.520 | 9.810 | 9.500 | 9.620 | 8,048,676 | +0.02(+0.21%) |
Mar 04, 2016 | 9.480 | 9.750 | 9.280 | 9.600 | 9,389,544 | -0.27(-2.74%) |
Mar 03, 2016 | 9.680 | 9.910 | 9.630 | 9.870 | 6,077,731 | +0.17(+1.75%) |
Mar 02, 2016 | 9.580 | 9.800 | 9.580 | 9.700 | 5,128,235 | +0.04(+0.41%) |
Mar 01, 2016 | 9.540 | 9.750 | 9.450 | 9.660 | 4,794,180 | +0.21(+2.22%) |
Feb 29, 2016 | 9.490 | 9.600 | 9.360 | 9.450 | 6,252,212 | -0.04(-0.42%) |
Feb 26, 2016 | 9.540 | 9.560 | 9.335 | 9.490 | 6,871,433 | +0.08(+0.85%) |
Feb 25, 2016 | 9.180 | 9.455 | 9.070 | 9.410 | 7,073,690 | +0.22(+2.39%) |
Feb 24, 2016 | 9.270 | 9.310 | 8.980 | 9.190 | 10,070,743 | -0.09(-0.97%) |
Feb 23, 2016 | 9.460 | 9.580 | 9.235 | 9.280 | 6,149,288 | -0.21(-2.21%) |
Feb 22, 2016 | 9.580 | 9.700 | 9.350 | 9.490 | 4,644,543 | +0.01(+0.11%) |
Feb 19, 2016 | 9.520 | 9.590 | 9.370 | 9.480 | 11,021,622 | -0.05(-0.52%) |
Feb 18, 2016 | 9.160 | 9.550 | 9.130 | 9.530 | 9,034,647 | +0.37(+4.04%) |
Feb 17, 2016 | 9.060 | 9.350 | 9.020 | 9.160 | 8,545,320 | +0.31(+3.50%) |
Feb 16, 2016 | 8.420 | 8.870 | 8.370 | 8.850 | 8,194,923 | +0.53(+6.37%) |
Feb 12, 2016 | 8.230 | 8.320 | 8.320 | 8.320 | 6,004,900 | +0.13(+1.59%) |
Feb 11, 2016 | 8.670 | 8.670 | 8.035 | 8.190 | 5,453,777 | -0.22(-2.62%) |
Feb 10, 2016 | 8.680 | 8.730 | 8.380 | 8.410 | 7,714,027 | +0.01(+0.12%) |
Feb 09, 2016 | 8.510 | 8.600 | 8.350 | 8.400 | 7,750,318 | -0.15(-1.81%) |
Feb 08, 2016 | 8.840 | 8.900 | 8.480 | 8.555 | 6,812,801 | -0.37(-4.09%) |
Feb 05, 2016 | 8.730 | 9.040 | 8.720 | 8.920 | 6,705,852 | +0.18(+2.06%) |
Feb 04, 2016 | 8.700 | 8.960 | 8.620 | 8.740 | 9,673,525 | +0.06(+0.69%) |
Feb 03, 2016 | 8.610 | 8.680 | 8.330 | 8.680 | 7,207,579 | +0.13(+1.52%) |
Feb 02, 2016 | 8.720 | 8.790 | 8.490 | 8.550 | 5,597,788 | -0.27(-3.06%) |
Feb 01, 2016 | 8.870 | 8.890 | 8.720 | 8.820 | 6,861,944 | -0.10(-1.12%) |
Jan 29, 2016 | 8.770 | 8.970 | 8.710 | 8.920 | 9,423,485 | +0.19(+2.18%) |
Jan 28, 2016 | 8.920 | 8.990 | 8.670 | 8.730 | 7,981,395 | -0.17(-1.91%) |
Jan 27, 2016 | 8.830 | 9.070 | 8.720 | 8.900 | 4,587,552 | +0.09(+1.02%) |
Jan 26, 2016 | 8.680 | 8.950 | 8.670 | 8.810 | 7,036,216 | +0.13(+1.50%) |
Jan 25, 2016 | 8.900 | 9.030 | 8.650 | 8.680 | 5,766,318 | -0.23(-2.58%) |
Jan 22, 2016 | 9.100 | 9.200 | 8.780 | 8.910 | 7,387,117 | -0.05(-0.61%) |
Jan 21, 2016 | 8.840 | 9.140 | 8.780 | 8.965 | 9,586,058 | +0.14(+1.64%) |
Jan 20, 2016 | 8.700 | 8.870 | 8.290 | 8.820 | 12,565,106 | +0.01(+0.11%) |
Jan 19, 2016 | 9.190 | 9.190 | 8.700 | 8.810 | 11,383,429 | -0.22(-2.44%) |
Jan 15, 2016 | 8.940 | 9.030 | 9.030 | 9.030 | 7,570,100 | -0.11(-1.20%) |
Jan 14, 2016 | 9.270 | 9.285 | 8.990 | 9.140 | 8,404,531 | -0.16(-1.72%) |
Jan 13, 2016 | 9.440 | 9.580 | 9.255 | 9.300 | 9,975,485 | -0.14(-1.48%) |
Jan 12, 2016 | 9.450 | 9.720 | 9.260 | 9.440 | 7,715,888 | -0.01(-0.11%) |
Jan 11, 2016 | 9.590 | 9.750 | 9.250 | 9.450 | 7,668,616 | -0.06(-0.63%) |
Jan 08, 2016 | 9.810 | 9.880 | 9.460 | 9.510 | 13,221,632 | -0.32(-3.26%) |
Jan 07, 2016 | 9.390 | 9.860 | 9.342 | 9.830 | 13,166,062 | +0.27(+2.82%) |
Jan 06, 2016 | 9.580 | 9.800 | 9.425 | 9.560 | 10,757,752 | -0.14(-1.44%) |
Jan 05, 2016 | 9.530 | 9.730 | 9.440 | 9.700 | 8,683,432 | +0.18(+1.89%) |
Jan 04, 2016 | 9.350 | 9.530 | 9.250 | 9.520 | 8,084,436 | +0.05(+0.53%) |
Dec 31, 2015 | 9.530 | 9.470 | 9.470 | 9.470 | 4,548,100 | -0.06(-0.63%) |
Dec 30, 2015 | 9.570 | 9.710 | 9.500 | 9.530 | 4,441,147 | -0.03(-0.31%) |
Dec 29, 2015 | 9.650 | 9.720 | 9.490 | 9.560 | 4,884,907 | -0.06(-0.62%) |
Dec 28, 2015 | 10.06 | 10.06 | 9.510 | 9.620 | 7,285,757 | +0.00(+0.00%) |
Dec 24, 2015 | 9.560 | 9.620 | 9.620 | 9.620 | 3,422,100 | +0.09(+0.94%) |
Dec 23, 2015 | 9.450 | 9.680 | 9.450 | 9.530 | 5,610,495 | +0.10(+1.06%) |
Dec 22, 2015 | 9.400 | 9.510 | 9.390 | 9.430 | 6,268,188 | +0.04(+0.43%) |
Dec 21, 2015 | 9.390 | 9.580 | 9.315 | 9.390 | 10,294,496 | -0.03(-0.32%) |
Dec 18, 2015 | 9.430 | 9.560 | 9.360 | 9.420 | 36,913,488 | -0.06(-0.63%) |
Dec 17, 2015 | 9.400 | 9.580 | 9.340 | 9.480 | 19,641,258 | -0.08(-0.84%) |
Dec 16, 2015 | 9.630 | 9.700 | 9.450 | 9.560 | 15,045,854 | -0.04(-0.42%) |
Dec 15, 2015 | 9.490 | 9.870 | 9.470 | 9.600 | 17,250,988 | +0.20(+2.13%) |
Dec 14, 2015 | 9.530 | 9.570 | 9.025 | 9.400 | 17,544,848 | -0.10(-1.05%) |
Dec 11, 2015 | 9.480 | 9.730 | 9.420 | 9.500 | 14,760,178 | -0.46(-4.62%) |
Dec 10, 2015 | 9.840 | 10.10 | 9.750 | 9.960 | 12,685,916 | +0.10(+1.01%) |
Dec 09, 2015 | 10.08 | 10.31 | 9.815 | 9.860 | 14,020,641 | -0.22(-2.18%) |
Dec 08, 2015 | 10.51 | 10.56 | 9.750 | 10.08 | 38,071,956 | -0.58(-5.44%) |
Dec 07, 2015 | 12.28 | 12.35 | 10.55 | 10.66 | 45,769,560 | -1.70(-13.75%) |
Dec 04, 2015 | 11.99 | 12.42 | 11.92 | 12.36 | 11,952,182 | +0.40(+3.34%) |
Dec 03, 2015 | 12.17 | 12.79 | 11.85 | 11.96 | 12,618,641 | -0.09(-0.75%) |
Dec 02, 2015 | 12.18 | 12.30 | 12.02 | 12.05 | 6,873,023 | -0.13(-1.07%) |
Dec 01, 2015 | 12.19 | 12.26 | 12.02 | 12.18 | 8,986,930 | +0.11(+0.91%) |
Nov 30, 2015 | 12.31 | 12.33 | 12.03 | 12.07 | 9,165,775 | -0.24(-1.95%) |
Nov 27, 2015 | 12.38 | 12.46 | 12.27 | 12.31 | 3,945,043 | -0.01(-0.08%) |
Nov 25, 2015 | 12.29 | 12.32 | 12.32 | 12.32 | 6,345,500 | +0.07(+0.57%) |
Nov 24, 2015 | 12.02 | 12.34 | 12.01 | 12.25 | 7,227,980 | +0.07(+0.57%) |
Nov 23, 2015 | 12.35 | 12.44 | 12.08 | 12.18 | 6,947,101 | -0.11(-0.90%) |
Nov 20, 2015 | 12.16 | 12.33 | 11.93 | 12.29 | 11,189,354 | +0.24(+1.99%) |
Nov 19, 2015 | 12.10 | 12.26 | 11.69 | 12.05 | 10,686,785 | -0.06(-0.50%) |
Nov 18, 2015 | 12.41 | 12.58 | 11.84 | 12.11 | 12,466,444 | -0.34(-2.73%) |
Nov 17, 2015 | 12.57 | 12.73 | 12.24 | 12.45 | 10,706,065 | -0.26(-2.05%) |
Nov 16, 2015 | 12.60 | 12.74 | 12.45 | 12.71 | 5,618,817 | +0.11(+0.87%) |
Nov 13, 2015 | 12.75 | 13.10 | 12.35 | 12.60 | 10,482,914 | -0.18(-1.41%) |
Nov 12, 2015 | 12.80 | 12.94 | 12.72 | 12.78 | 3,769,233 | -0.13(-1.01%) |
Nov 11, 2015 | 13.11 | 13.16 | 12.71 | 12.91 | 4,453,623 | -0.13(-1.00%) |
Nov 10, 2015 | 12.76 | 13.05 | 12.72 | 13.04 | 5,323,746 | +0.21(+1.64%) |
Nov 09, 2015 | 13.17 | 13.19 | 12.79 | 12.83 | 6,945,105 | -0.37(-2.80%) |
Nov 06, 2015 | 13.19 | 13.26 | 13.07 | 13.20 | 5,330,153 | -0.11(-0.83%) |
Nov 05, 2015 | 13.09 | 13.34 | 13.08 | 13.31 | 4,775,047 | +0.27(+2.07%) |
Nov 04, 2015 | 13.34 | 13.40 | 13.03 | 13.04 | 5,761,954 | -0.33(-2.47%) |
Nov 03, 2015 | 13.02 | 13.50 | 12.97 | 13.37 | 9,801,959 | +0.28(+2.14%) |
Nov 02, 2015 | 12.98 | 13.18 | 12.72 | 13.09 | 7,625,217 | +0.10(+0.77%) |
Oct 30, 2015 | 12.93 | 13.08 | 12.83 | 12.99 | 4,997,249 | +0.04(+0.35%) |
Oct 29, 2015 | 12.83 | 13.03 | 12.77 | 12.95 | 5,405,434 | +0.01(+0.08%) |
Oct 28, 2015 | 12.80 | 13.00 | 12.73 | 12.94 | 7,301,164 | +0.21(+1.69%) |
Oct 27, 2015 | 12.89 | 13.10 | 12.64 | 12.72 | 8,173,243 | -0.19(-1.51%) |
Oct 26, 2015 | 12.82 | 13.18 | 12.64 | 12.91 | 11,726,141 | +0.30(+2.42%) |
Oct 23, 2015 | 12.75 | 12.78 | 12.43 | 12.61 | 5,685,900 | -0.04(-0.32%) |
Oct 22, 2015 | 12.71 | 12.77 | 12.53 | 12.65 | 6,796,988 | +0.07(+0.56%) |
Oct 21, 2015 | 12.54 | 12.64 | 12.36 | 12.58 | 8,925,286 | +0.09(+0.72%) |
Oct 20, 2015 | 12.52 | 12.71 | 12.46 | 12.49 | 4,227,415 | -0.08(-0.68%) |
Oct 19, 2015 | 12.55 | 12.60 | 12.48 | 12.57 | 5,036,893 | +0.02(+0.20%) |
Oct 16, 2015 | 12.54 | 12.66 | 12.41 | 12.55 | 7,952,715 | +0.01(+0.08%) |
Oct 15, 2015 | 12.48 | 12.85 | 12.45 | 12.54 | 12,468,212 | -0.01(-0.08%) |
Oct 14, 2015 | 12.12 | 12.64 | 11.87 | 12.55 | 18,939,638 | +0.52(+4.32%) |
Oct 13, 2015 | 12.09 | 12.32 | 11.97 | 12.03 | 5,978,819 | -0.16(-1.31%) |
Oct 12, 2015 | 12.44 | 12.49 | 12.18 | 12.19 | 6,337,185 | -0.18(-1.46%) |
Oct 09, 2015 | 12.59 | 12.64 | 12.24 | 12.37 | 7,598,444 | -0.25(-1.98%) |
Oct 08, 2015 | 12.58 | 12.74 | 12.44 | 12.62 | 8,523,068 | -0.02(-0.16%) |
Oct 07, 2015 | 12.48 | 12.78 | 12.39 | 12.64 | 10,713,644 | +0.27(+2.18%) |
Oct 06, 2015 | 12.29 | 12.49 | 12.25 | 12.37 | 6,783,574 | +0.01(+0.08%) |
Oct 05, 2015 | 12.26 | 12.41 | 12.19 | 12.36 | 6,891,012 | +0.21(+1.73%) |
Oct 02, 2015 | 11.80 | 12.16 | 11.65 | 12.15 | 11,306,161 | +0.21(+1.76%) |
Oct 01, 2015 | 11.82 | 11.96 | 11.61 | 11.94 | 9,306,790 | +0.21(+1.79%) |
Sep 30, 2015 | 11.95 | 11.97 | 11.69 | 11.73 | 11,472,612 | -0.10(-0.85%) |
Sep 29, 2015 | 12.18 | 12.29 | 11.76 | 11.83 | 8,391,666 | -0.07(-0.59%) |
Sep 28, 2015 | 12.29 | 12.48 | 11.87 | 11.90 | 7,248,436 | -0.47(-3.80%) |
Sep 25, 2015 | 12.62 | 12.72 | 12.23 | 12.37 | 8,595,741 | -0.32(-2.52%) |
Sep 24, 2015 | 12.33 | 12.94 | 12.28 | 12.69 | 13,747,368 | +0.29(+2.34%) |
Sep 23, 2015 | 12.67 | 12.84 | 12.39 | 12.40 | 7,696,847 | -0.35(-2.75%) |
Sep 22, 2015 | 13.18 | 13.27 | 12.43 | 12.75 | 23,326,832 | -0.79(-5.83%) |
Sep 21, 2015 | 13.54 | 13.89 | 13.51 | 13.54 | 5,380,035 | +0.03(+0.22%) |
Sep 18, 2015 | 13.66 | 13.85 | 13.44 | 13.51 | 10,107,275 | -0.32(-2.31%) |
Sep 17, 2015 | 13.93 | 14.13 | 13.77 | 13.83 | 5,109,626 | -0.08(-0.58%) |
Sep 16, 2015 | 13.73 | 13.98 | 13.72 | 13.91 | 6,588,411 | +0.21(+1.53%) |
Sep 15, 2015 | 13.74 | 14.11 | 13.60 | 13.70 | 7,449,476 | -0.03(-0.22%) |
Sep 14, 2015 | 13.78 | 13.87 | 13.70 | 13.73 | 4,289,568 | -0.13(-0.94%) |
Sep 11, 2015 | 13.79 | 13.95 | 13.62 | 13.86 | 5,669,205 | +0.00(+0.00%) |
Sep 10, 2015 | 13.93 | 14.07 | 13.80 | 13.86 | 4,676,366 | -0.12(-0.86%) |
Sep 09, 2015 | 14.29 | 14.40 | 13.95 | 13.98 | 4,891,054 | -0.21(-1.48%) |
Sep 08, 2015 | 13.90 | 14.24 | 13.79 | 14.19 | 7,406,170 | +0.59(+4.34%) |
Sep 04, 2015 | 13.71 | 13.60 | 13.60 | 13.60 | 10,684,300 | -0.20(-1.45%) |
Sep 03, 2015 | 14.12 | 14.24 | 13.75 | 13.80 | 8,989,406 | -0.33(-2.34%) |
Sep 02, 2015 | 13.91 | 14.14 | 13.83 | 14.13 | 7,796,165 | +0.44(+3.21%) |