Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.10 | 13.26 | 13.10 | 13.21 | 1,340,125 | +0.15(+1.11%) |
Oct 28, 2016 | 12.93 | 13.27 | 12.91 | 13.06 | 1,580,077 | +0.15(+1.20%) |
Oct 27, 2016 | 13.31 | 13.31 | 12.85 | 12.91 | 3,590,097 | -0.39(-2.94%) |
Oct 26, 2016 | 13.25 | 13.40 | 13.20 | 13.30 | 1,649,797 | -0.02(-0.14%) |
Oct 25, 2016 | 13.50 | 13.53 | 13.18 | 13.32 | 2,597,532 | -0.26(-1.94%) |
Oct 24, 2016 | 13.58 | 13.70 | 13.52 | 13.58 | 1,936,107 | +0.19(+1.43%) |
Oct 21, 2016 | 13.62 | 13.63 | 13.38 | 13.39 | 3,030,877 | -0.34(-2.45%) |
Oct 20, 2016 | 14.09 | 14.11 | 13.65 | 13.72 | 3,038,850 | -0.46(-3.26%) |
Oct 19, 2016 | 14.41 | 14.52 | 14.05 | 14.19 | 3,654,258 | -0.28(-1.95%) |
Oct 18, 2016 | 14.64 | 14.64 | 14.47 | 14.47 | 1,396,402 | -0.01(-0.06%) |
Oct 17, 2016 | 14.27 | 14.63 | 14.27 | 14.48 | 1,976,474 | +0.22(+1.53%) |
Oct 14, 2016 | 14.24 | 14.42 | 14.22 | 14.26 | 1,771,321 | +0.07(+0.51%) |
Oct 13, 2016 | 14.18 | 14.31 | 14.07 | 14.19 | 1,509,339 | -0.18(-1.26%) |
Oct 12, 2016 | 14.50 | 14.54 | 14.34 | 14.37 | 1,704,602 | -0.10(-0.69%) |
Oct 11, 2016 | 14.41 | 14.54 | 14.31 | 14.47 | 2,693,641 | +0.04(+0.25%) |
Oct 10, 2016 | 14.51 | 14.71 | 14.41 | 14.43 | 1,453,473 | +0.00(+0.00%) |
Oct 07, 2016 | 14.74 | 14.82 | 14.39 | 14.43 | 2,950,600 | -0.29(-1.97%) |
Oct 06, 2016 | 14.46 | 14.78 | 14.40 | 14.72 | 2,249,537 | +0.23(+1.57%) |
Oct 05, 2016 | 14.38 | 14.76 | 14.31 | 14.50 | 3,320,278 | +0.24(+1.66%) |
Oct 04, 2016 | 14.45 | 14.54 | 14.25 | 14.26 | 2,684,215 | -0.21(-1.44%) |
Oct 03, 2016 | 14.51 | 14.61 | 14.42 | 14.47 | 1,419,369 | -0.17(-1.18%) |
Sep 30, 2016 | 14.70 | 14.75 | 14.51 | 14.64 | 2,072,262 | +0.03(+0.19%) |
Sep 29, 2016 | 14.86 | 15.05 | 14.56 | 14.61 | 2,619,597 | -0.33(-2.19%) |
Sep 28, 2016 | 14.87 | 15.02 | 14.74 | 14.94 | 2,925,029 | +0.04(+0.24%) |
Sep 27, 2016 | 14.56 | 15.03 | 14.54 | 14.91 | 4,243,209 | +0.31(+2.12%) |
Sep 26, 2016 | 14.20 | 14.62 | 14.13 | 14.60 | 4,193,035 | +0.34(+2.36%) |
Sep 23, 2016 | 14.18 | 14.39 | 14.08 | 14.26 | 2,399,505 | +0.05(+0.32%) |
Sep 22, 2016 | 14.02 | 14.44 | 13.99 | 14.22 | 3,939,309 | +0.38(+2.76%) |
Sep 21, 2016 | 13.78 | 14.16 | 13.62 | 13.83 | 6,367,812 | +0.27(+2.01%) |
Sep 20, 2016 | 14.13 | 14.13 | 13.49 | 13.56 | 5,393,122 | -0.34(-2.42%) |
Sep 19, 2016 | 13.88 | 14.32 | 13.77 | 13.90 | 6,594,847 | +0.38(+2.82%) |
Sep 16, 2016 | 13.70 | 13.74 | 13.46 | 13.52 | 3,646,934 | -0.28(-2.04%) |
Sep 15, 2016 | 13.71 | 13.89 | 13.64 | 13.80 | 1,430,753 | +0.09(+0.66%) |
Sep 14, 2016 | 13.65 | 13.85 | 13.47 | 13.71 | 2,756,571 | +0.02(+0.13%) |
Sep 13, 2016 | 13.75 | 13.89 | 13.51 | 13.69 | 3,320,948 | -0.17(-1.24%) |
Sep 12, 2016 | 13.39 | 13.92 | 13.27 | 13.86 | 2,082,679 | +0.36(+2.69%) |
Sep 09, 2016 | 14.06 | 14.06 | 13.41 | 13.50 | 2,012,240 | -0.71(-4.99%) |
Sep 08, 2016 | 14.27 | 14.27 | 14.11 | 14.21 | 2,597,940 | -0.07(-0.51%) |
Sep 07, 2016 | 13.88 | 14.43 | 13.88 | 14.28 | 2,264,625 | +0.41(+2.95%) |
Sep 06, 2016 | 14.01 | 14.05 | 13.77 | 13.87 | 1,894,075 | -0.08(-0.59%) |
Sep 02, 2016 | 14.06 | 13.95 | 13.95 | 13.95 | 2,220,698 | -0.03(-0.19%) |
Sep 01, 2016 | 14.29 | 14.38 | 13.88 | 13.98 | 2,293,634 | -0.28(-1.97%) |
Aug 31, 2016 | 14.41 | 14.42 | 14.08 | 14.26 | 1,616,427 | -0.15(-1.01%) |
Aug 30, 2016 | 14.26 | 14.41 | 14.19 | 14.41 | 2,622,881 | +0.14(+0.95%) |
Aug 29, 2016 | 14.22 | 14.47 | 14.21 | 14.27 | 1,338,004 | +0.08(+0.58%) |
Aug 26, 2016 | 14.51 | 14.54 | 14.06 | 14.19 | 1,630,014 | -0.27(-1.88%) |
Aug 25, 2016 | 14.41 | 14.61 | 14.34 | 14.46 | 1,079,380 | +0.04(+0.25%) |
Aug 24, 2016 | 14.62 | 14.69 | 14.34 | 14.42 | 1,624,737 | -0.23(-1.55%) |
Aug 23, 2016 | 14.09 | 14.73 | 14.01 | 14.65 | 3,549,046 | +0.68(+4.88%) |
Aug 22, 2016 | 13.89 | 14.02 | 13.75 | 13.97 | 1,088,951 | +0.08(+0.59%) |
Aug 19, 2016 | 13.82 | 13.94 | 13.76 | 13.89 | 923,032 | +0.03(+0.20%) |
Aug 18, 2016 | 13.90 | 13.99 | 13.73 | 13.86 | 1,259,414 | -0.01(-0.07%) |
Aug 17, 2016 | 14.10 | 14.13 | 13.78 | 13.87 | 2,362,093 | -0.25(-1.80%) |
Aug 16, 2016 | 14.16 | 14.24 | 14.04 | 14.12 | 944,760 | -0.06(-0.45%) |
Aug 15, 2016 | 13.96 | 14.30 | 13.93 | 14.19 | 1,287,805 | +0.27(+1.96%) |
Aug 12, 2016 | 14.20 | 14.22 | 13.84 | 13.92 | 1,494,978 | -0.28(-1.98%) |
Aug 11, 2016 | 14.22 | 14.31 | 14.11 | 14.20 | 1,342,576 | +0.11(+0.77%) |
Aug 10, 2016 | 14.32 | 14.33 | 14.03 | 14.09 | 1,593,726 | -0.20(-1.40%) |
Aug 09, 2016 | 14.16 | 14.34 | 14.13 | 14.29 | 1,054,308 | +0.08(+0.58%) |
Aug 08, 2016 | 14.29 | 14.38 | 14.19 | 14.21 | 974,491 | -0.08(-0.57%) |
Aug 05, 2016 | 14.23 | 14.47 | 14.23 | 14.29 | 1,935,862 | +0.13(+0.90%) |
Aug 04, 2016 | 14.14 | 14.21 | 13.85 | 14.16 | 2,004,255 | +0.02(+0.13%) |
Aug 03, 2016 | 13.93 | 14.26 | 13.87 | 14.14 | 2,322,285 | +0.15(+1.04%) |
Aug 02, 2016 | 14.23 | 14.31 | 13.92 | 14.00 | 2,162,496 | -0.26(-1.82%) |
Aug 01, 2016 | 14.21 | 14.36 | 14.10 | 14.26 | 1,819,095 | +0.02(+0.13%) |
Jul 29, 2016 | 15.08 | 15.08 | 14.19 | 14.24 | 4,532,245 | -0.83(-5.54%) |
Jul 28, 2016 | 14.94 | 15.10 | 14.82 | 15.07 | 2,974,877 | +0.15(+0.97%) |
Jul 27, 2016 | 15.08 | 15.20 | 14.85 | 14.93 | 2,526,486 | -0.07(-0.48%) |
Jul 26, 2016 | 14.84 | 15.01 | 14.75 | 15.00 | 2,638,804 | +0.17(+1.16%) |
Jul 25, 2016 | 14.81 | 14.99 | 14.81 | 14.83 | 1,816,725 | -0.01(-0.06%) |
Jul 22, 2016 | 14.90 | 14.94 | 14.67 | 14.84 | 1,687,652 | -0.05(-0.37%) |
Jul 21, 2016 | 14.95 | 15.06 | 14.80 | 14.89 | 2,465,527 | -0.08(-0.54%) |
Jul 20, 2016 | 14.77 | 15.07 | 14.75 | 14.97 | 1,814,534 | +0.20(+1.35%) |
Jul 19, 2016 | 14.83 | 14.95 | 14.74 | 14.77 | 1,546,264 | -0.06(-0.43%) |
Jul 18, 2016 | 14.69 | 14.85 | 14.60 | 14.84 | 1,913,119 | -0.06(-0.43%) |
Jul 15, 2016 | 14.87 | 14.96 | 14.71 | 14.90 | 1,765,398 | +0.09(+0.61%) |
Jul 14, 2016 | 14.89 | 15.05 | 14.81 | 14.81 | 1,475,712 | -0.08(-0.55%) |
Jul 13, 2016 | 14.85 | 14.98 | 14.74 | 14.89 | 2,180,938 | +0.07(+0.49%) |
Jul 12, 2016 | 14.70 | 14.95 | 14.68 | 14.82 | 3,540,131 | +0.19(+1.30%) |
Jul 11, 2016 | 14.67 | 14.78 | 14.58 | 14.63 | 2,902,634 | +0.02(+0.12%) |
Jul 08, 2016 | 14.17 | 14.68 | 14.04 | 14.61 | 4,446,943 | +0.57(+4.07%) |
Jul 07, 2016 | 14.06 | 14.24 | 13.93 | 14.04 | 2,032,502 | +0.05(+0.32%) |
Jul 06, 2016 | 13.68 | 14.03 | 13.61 | 13.99 | 3,124,874 | +0.22(+1.58%) |
Jul 05, 2016 | 13.99 | 14.04 | 13.59 | 13.78 | 2,622,222 | -0.24(-1.75%) |
Jul 01, 2016 | 13.78 | 14.02 | 14.02 | 14.02 | 2,595,070 | +0.23(+1.64%) |
Jun 30, 2016 | 13.60 | 13.80 | 13.41 | 13.79 | 3,495,925 | +0.14(+1.00%) |
Jun 29, 2016 | 13.41 | 13.74 | 13.32 | 13.66 | 3,181,251 | +0.42(+3.15%) |
Jun 28, 2016 | 13.02 | 13.32 | 12.99 | 13.24 | 2,919,667 | +0.44(+3.47%) |
Jun 27, 2016 | 13.28 | 13.31 | 12.70 | 12.80 | 4,691,071 | -0.64(-4.79%) |
Jun 24, 2016 | 13.11 | 13.54 | 13.00 | 13.44 | 5,678,569 | -0.24(-1.72%) |
Jun 23, 2016 | 13.60 | 13.68 | 13.49 | 13.68 | 3,199,046 | +0.20(+1.48%) |
Jun 22, 2016 | 13.37 | 13.77 | 13.06 | 13.48 | 7,472,940 | +0.29(+2.20%) |
Jun 21, 2016 | 13.48 | 13.49 | 12.91 | 13.19 | 5,948,563 | +0.05(+0.34%) |
Jun 20, 2016 | 13.13 | 13.38 | 13.11 | 13.14 | 3,030,990 | +0.20(+1.54%) |
Jun 17, 2016 | 12.68 | 13.08 | 12.67 | 12.94 | 3,507,087 | +0.16(+1.28%) |
Jun 16, 2016 | 12.64 | 12.79 | 12.51 | 12.78 | 1,753,568 | +0.07(+0.57%) |
Jun 15, 2016 | 12.58 | 12.87 | 12.53 | 12.71 | 1,565,302 | +0.18(+1.45%) |
Jun 14, 2016 | 12.56 | 12.66 | 12.39 | 12.52 | 1,900,035 | -0.05(-0.36%) |
Jun 13, 2016 | 12.74 | 12.93 | 12.57 | 12.57 | 2,362,387 | -0.28(-2.19%) |
Jun 10, 2016 | 13.05 | 13.08 | 12.84 | 12.85 | 2,214,581 | -0.35(-2.68%) |
Jun 09, 2016 | 13.20 | 13.31 | 13.14 | 13.20 | 1,633,949 | -0.10(-0.75%) |
Jun 08, 2016 | 13.20 | 13.42 | 13.12 | 13.30 | 2,808,933 | +0.14(+1.03%) |
Jun 07, 2016 | 12.84 | 13.30 | 12.82 | 13.17 | 2,985,327 | +0.32(+2.47%) |
Jun 06, 2016 | 12.81 | 12.88 | 12.72 | 12.85 | 1,620,339 | +0.07(+0.57%) |
Jun 03, 2016 | 12.72 | 12.83 | 12.46 | 12.78 | 1,819,465 | +0.00(+0.00%) |
Jun 02, 2016 | 12.67 | 12.79 | 12.59 | 12.78 | 1,740,610 | +0.05(+0.43%) |
Jun 01, 2016 | 12.57 | 12.78 | 12.44 | 12.72 | 2,236,219 | +0.08(+0.65%) |
May 31, 2016 | 12.53 | 12.70 | 12.48 | 12.64 | 2,577,623 | +0.14(+1.09%) |
May 27, 2016 | 12.32 | 12.51 | 12.51 | 12.51 | 2,104,814 | +0.14(+1.10%) |
May 26, 2016 | 12.30 | 12.47 | 12.22 | 12.37 | 2,393,432 | +0.08(+0.66%) |
May 25, 2016 | 12.46 | 12.57 | 12.20 | 12.29 | 2,279,219 | -0.12(-0.95%) |
May 24, 2016 | 11.75 | 12.53 | 11.66 | 12.41 | 6,334,209 | +0.86(+7.46%) |
May 23, 2016 | 11.68 | 11.77 | 11.54 | 11.54 | 2,298,871 | -0.17(-1.47%) |
May 20, 2016 | 11.54 | 11.73 | 11.49 | 11.72 | 2,438,329 | +0.24(+2.05%) |
May 19, 2016 | 11.40 | 11.51 | 11.23 | 11.48 | 2,925,882 | +0.01(+0.08%) |
May 18, 2016 | 11.47 | 11.73 | 11.34 | 11.47 | 3,002,437 | -0.10(-0.86%) |
May 17, 2016 | 11.53 | 11.83 | 11.49 | 11.57 | 3,368,509 | +0.05(+0.47%) |
May 16, 2016 | 11.46 | 11.60 | 11.43 | 11.52 | 3,343,195 | +0.08(+0.71%) |
May 13, 2016 | 11.63 | 11.74 | 11.38 | 11.44 | 2,895,273 | -0.19(-1.64%) |
May 12, 2016 | 11.71 | 11.76 | 11.50 | 11.63 | 1,743,236 | -0.04(-0.31%) |
May 11, 2016 | 11.83 | 11.91 | 11.64 | 11.66 | 2,215,039 | -0.24(-2.06%) |
May 10, 2016 | 11.90 | 11.96 | 11.78 | 11.91 | 1,975,989 | +0.05(+0.46%) |
May 09, 2016 | 11.69 | 11.93 | 11.69 | 11.85 | 3,733,325 | +0.12(+1.00%) |
May 06, 2016 | 11.72 | 11.93 | 11.54 | 11.73 | 2,956,751 | -0.04(-0.31%) |
May 05, 2016 | 11.96 | 12.04 | 11.72 | 11.77 | 2,104,212 | -0.15(-1.22%) |
May 04, 2016 | 11.92 | 12.03 | 11.65 | 11.92 | 3,578,917 | -0.23(-1.87%) |
May 03, 2016 | 12.41 | 12.46 | 12.10 | 12.14 | 2,113,958 | -0.35(-2.80%) |
May 02, 2016 | 12.34 | 12.52 | 12.23 | 12.49 | 2,403,346 | +0.21(+1.69%) |
Apr 29, 2016 | 12.38 | 12.51 | 12.13 | 12.28 | 2,798,722 | -0.06(-0.51%) |
Apr 28, 2016 | 13.01 | 13.02 | 12.35 | 12.35 | 4,649,716 | -0.79(-6.00%) |
Apr 27, 2016 | 12.97 | 13.16 | 12.88 | 13.13 | 2,057,723 | +0.23(+1.75%) |
Apr 26, 2016 | 12.86 | 13.01 | 12.72 | 12.91 | 3,063,518 | +0.11(+0.85%) |
Apr 25, 2016 | 13.01 | 13.04 | 12.71 | 12.80 | 3,180,966 | -0.24(-1.81%) |
Apr 22, 2016 | 13.18 | 13.34 | 13.01 | 13.04 | 2,703,855 | -0.19(-1.44%) |
Apr 21, 2016 | 13.44 | 13.51 | 13.18 | 13.23 | 2,294,301 | -0.14(-1.08%) |
Apr 20, 2016 | 13.18 | 13.50 | 13.12 | 13.37 | 3,935,338 | +0.17(+1.30%) |
Apr 19, 2016 | 13.12 | 13.44 | 13.04 | 13.20 | 2,765,701 | -0.05(-0.41%) |
Apr 18, 2016 | 13.08 | 13.31 | 13.04 | 13.25 | 2,382,461 | -0.06(-0.48%) |
Apr 15, 2016 | 13.22 | 13.34 | 13.12 | 13.32 | 2,299,565 | +0.05(+0.41%) |
Apr 14, 2016 | 13.31 | 13.50 | 13.23 | 13.26 | 1,842,613 | -0.08(-0.61%) |
Apr 13, 2016 | 13.04 | 13.43 | 13.03 | 13.34 | 3,725,818 | +0.37(+2.86%) |
Apr 12, 2016 | 13.02 | 13.08 | 12.94 | 12.97 | 3,392,629 | -0.03(-0.21%) |
Apr 11, 2016 | 13.25 | 13.40 | 12.99 | 13.00 | 3,775,865 | -0.12(-0.90%) |
Apr 08, 2016 | 13.29 | 13.42 | 13.08 | 13.12 | 3,537,841 | +0.04(+0.28%) |
Apr 07, 2016 | 13.05 | 13.42 | 12.97 | 13.08 | 7,525,313 | +0.22(+1.69%) |
Apr 06, 2016 | 12.67 | 13.03 | 12.65 | 12.86 | 4,055,465 | +0.22(+1.72%) |
Apr 05, 2016 | 12.37 | 12.83 | 12.25 | 12.65 | 4,100,187 | +0.14(+1.16%) |
Apr 04, 2016 | 12.77 | 12.82 | 12.37 | 12.50 | 3,804,757 | -0.26(-2.06%) |
Apr 01, 2016 | 12.79 | 12.82 | 12.61 | 12.76 | 3,284,834 | -0.16(-1.26%) |
Mar 31, 2016 | 12.31 | 13.05 | 12.31 | 12.93 | 7,538,790 | +0.59(+4.77%) |
Mar 30, 2016 | 12.58 | 12.58 | 12.27 | 12.34 | 4,544,282 | -0.17(-1.37%) |
Mar 29, 2016 | 12.51 | 12.63 | 12.13 | 12.51 | 6,726,203 | +0.02(+0.14%) |
Mar 28, 2016 | 12.65 | 12.66 | 12.34 | 12.49 | 4,492,691 | -0.12(-0.93%) |
Mar 24, 2016 | 12.53 | 12.61 | 12.61 | 12.61 | 10,670,325 | +0.75(+6.34%) |
Mar 23, 2016 | 12.32 | 12.33 | 11.82 | 11.86 | 5,717,281 | -0.47(-3.82%) |
Mar 22, 2016 | 12.27 | 12.44 | 12.21 | 12.33 | 2,321,097 | +0.03(+0.22%) |
Mar 21, 2016 | 12.45 | 12.55 | 12.12 | 12.30 | 3,935,786 | -0.12(-0.95%) |
Mar 18, 2016 | 12.28 | 12.57 | 12.28 | 12.42 | 5,564,557 | +0.16(+1.33%) |
Mar 17, 2016 | 12.08 | 12.32 | 11.95 | 12.26 | 3,392,922 | +0.12(+0.97%) |
Mar 16, 2016 | 11.81 | 12.17 | 11.75 | 12.14 | 3,281,650 | +0.24(+1.98%) |
Mar 15, 2016 | 11.94 | 11.96 | 11.77 | 11.90 | 2,399,998 | -0.13(-1.05%) |
Mar 14, 2016 | 12.18 | 12.23 | 11.90 | 12.03 | 2,838,250 | -0.15(-1.26%) |
Mar 11, 2016 | 11.99 | 12.23 | 11.90 | 12.18 | 4,582,534 | +0.29(+2.44%) |
Mar 10, 2016 | 12.09 | 12.18 | 11.73 | 11.89 | 3,814,644 | -0.13(-1.05%) |
Mar 09, 2016 | 11.84 | 12.10 | 11.70 | 12.02 | 2,544,150 | +0.25(+2.15%) |
Mar 08, 2016 | 12.02 | 12.09 | 11.52 | 11.77 | 4,408,783 | -0.43(-3.56%) |
Mar 07, 2016 | 11.94 | 12.44 | 11.85 | 12.20 | 4,620,213 | +0.22(+1.81%) |
Mar 04, 2016 | 12.14 | 12.15 | 11.80 | 11.99 | 4,631,519 | -0.10(-0.82%) |
Mar 03, 2016 | 11.81 | 12.11 | 11.77 | 12.08 | 4,554,145 | +0.25(+2.14%) |
Mar 02, 2016 | 11.37 | 11.86 | 11.37 | 11.83 | 4,774,448 | +0.42(+3.65%) |
Mar 01, 2016 | 11.09 | 11.43 | 11.04 | 11.41 | 3,182,676 | +0.37(+3.36%) |
Feb 29, 2016 | 10.86 | 11.18 | 10.81 | 11.04 | 3,691,556 | +0.14(+1.24%) |
Feb 26, 2016 | 10.83 | 11.03 | 10.70 | 10.91 | 3,353,845 | +0.16(+1.52%) |
Feb 25, 2016 | 10.48 | 10.75 | 10.41 | 10.75 | 3,323,770 | +0.21(+1.98%) |
Feb 24, 2016 | 10.00 | 10.54 | 9.849 | 10.54 | 3,587,524 | +0.40(+3.93%) |
Feb 23, 2016 | 10.08 | 10.24 | 9.948 | 10.14 | 2,405,846 | +0.03(+0.27%) |
Feb 22, 2016 | 9.840 | 10.14 | 9.822 | 10.11 | 2,831,855 | +0.37(+3.81%) |
Feb 19, 2016 | 9.813 | 9.930 | 9.623 | 9.740 | 1,918,432 | -0.15(-1.56%) |
Feb 18, 2016 | 9.867 | 9.930 | 9.586 | 9.894 | 2,576,855 | +0.01(+0.09%) |
Feb 17, 2016 | 9.776 | 10.04 | 9.767 | 9.885 | 4,771,116 | +0.16(+1.68%) |
Feb 16, 2016 | 9.414 | 9.731 | 9.270 | 9.722 | 3,822,368 | +0.48(+5.19%) |
Feb 12, 2016 | 8.853 | 9.242 | 9.242 | 9.242 | 4,747,743 | +0.57(+6.58%) |
Feb 11, 2016 | 8.835 | 8.962 | 8.455 | 8.672 | 6,943,386 | -0.39(-4.30%) |
Feb 10, 2016 | 8.962 | 9.161 | 8.708 | 9.061 | 5,135,205 | +0.23(+2.56%) |
Feb 09, 2016 | 8.898 | 9.116 | 8.627 | 8.835 | 5,453,474 | -0.24(-2.59%) |
Feb 08, 2016 | 9.251 | 9.297 | 8.880 | 9.070 | 4,184,414 | -0.40(-4.21%) |
Feb 05, 2016 | 9.749 | 9.867 | 9.423 | 9.469 | 3,112,224 | -0.28(-2.88%) |
Feb 04, 2016 | 9.514 | 10.02 | 9.505 | 9.749 | 4,910,045 | +0.24(+2.57%) |
Feb 03, 2016 | 9.604 | 9.624 | 9.061 | 9.505 | 4,407,601 | +0.00(+0.00%) |
Feb 02, 2016 | 9.523 | 9.672 | 9.422 | 9.505 | 4,090,183 | -0.12(-1.27%) |
Feb 01, 2016 | 9.636 | 9.844 | 9.573 | 9.627 | 3,975,459 | -0.18(-1.84%) |
Jan 29, 2016 | 9.546 | 9.808 | 9.456 | 9.808 | 4,610,466 | +0.32(+3.33%) |
Jan 28, 2016 | 9.573 | 9.763 | 9.397 | 9.492 | 5,839,864 | +0.02(+0.19%) |
Jan 27, 2016 | 9.338 | 9.713 | 9.266 | 9.474 | 6,217,591 | +0.07(+0.77%) |
Jan 26, 2016 | 9.148 | 9.433 | 8.986 | 9.401 | 8,568,457 | +0.37(+4.10%) |
Jan 25, 2016 | 9.320 | 9.383 | 8.905 | 9.031 | 7,106,159 | -0.37(-3.94%) |
Jan 22, 2016 | 9.112 | 9.609 | 9.063 | 9.401 | 8,169,702 | +0.46(+5.15%) |
Jan 21, 2016 | 8.841 | 9.212 | 8.796 | 8.941 | 5,045,710 | +0.07(+0.81%) |
Jan 20, 2016 | 8.661 | 9.004 | 8.164 | 8.869 | 8,907,176 | -0.05(-0.51%) |
Jan 19, 2016 | 9.492 | 9.520 | 8.805 | 8.914 | 6,395,844 | -0.43(-4.64%) |
Jan 15, 2016 | 9.121 | 9.347 | 9.347 | 9.347 | 6,610,840 | -0.10(-1.05%) |
Jan 14, 2016 | 9.257 | 9.537 | 9.112 | 9.447 | 5,785,677 | +0.24(+2.65%) |
Jan 13, 2016 | 9.483 | 9.770 | 9.135 | 9.203 | 6,128,694 | -0.28(-2.95%) |
Jan 12, 2016 | 9.501 | 9.546 | 9.031 | 9.483 | 7,759,163 | +0.06(+0.67%) |
Jan 11, 2016 | 9.103 | 9.419 | 8.986 | 9.419 | 8,347,974 | +0.32(+3.47%) |
Jan 08, 2016 | 9.257 | 9.275 | 8.823 | 9.103 | 14,873,382 | +0.03(+0.30%) |
Jan 07, 2016 | 9.708 | 10.32 | 9.076 | 9.076 | 22,931,708 | -1.57(-14.76%) |
Jan 06, 2016 | 10.88 | 11.01 | 10.41 | 10.65 | 7,566,588 | -0.41(-3.68%) |
Jan 05, 2016 | 10.87 | 11.07 | 10.80 | 11.05 | 7,022,106 | +0.18(+1.66%) |
Jan 04, 2016 | 11.08 | 11.12 | 10.70 | 10.87 | 6,661,303 | -0.26(-2.35%) |
Dec 31, 2015 | 11.21 | 11.14 | 11.14 | 11.14 | 2,675,096 | -0.14(-1.28%) |
Dec 30, 2015 | 11.41 | 11.48 | 11.23 | 11.28 | 1,976,497 | -0.14(-1.26%) |
Dec 29, 2015 | 11.46 | 11.55 | 11.23 | 11.42 | 1,849,003 | +0.07(+0.64%) |
Dec 28, 2015 | 11.40 | 11.50 | 11.19 | 11.35 | 1,867,726 | -0.15(-1.33%) |
Dec 24, 2015 | 11.41 | 11.51 | 11.51 | 11.51 | 1,204,839 | +0.09(+0.79%) |
Dec 23, 2015 | 11.28 | 11.43 | 11.23 | 11.42 | 1,688,965 | +0.22(+1.94%) |
Dec 22, 2015 | 11.08 | 11.28 | 10.90 | 11.20 | 2,794,243 | +0.14(+1.22%) |
Dec 21, 2015 | 11.04 | 11.27 | 10.95 | 11.06 | 3,037,158 | +0.10(+0.91%) |
Dec 18, 2015 | 11.18 | 11.19 | 10.89 | 10.96 | 5,364,252 | -0.19(-1.70%) |
Dec 17, 2015 | 11.67 | 11.70 | 11.14 | 11.15 | 3,472,202 | -0.44(-3.82%) |
Dec 16, 2015 | 11.29 | 11.65 | 11.27 | 11.60 | 3,369,241 | +0.38(+3.38%) |
Dec 15, 2015 | 11.04 | 11.40 | 11.02 | 11.22 | 4,048,252 | +0.03(+0.24%) |
Dec 14, 2015 | 11.54 | 11.62 | 11.12 | 11.19 | 3,409,399 | -0.37(-3.20%) |
Dec 11, 2015 | 11.58 | 11.74 | 11.47 | 11.56 | 3,777,807 | -0.17(-1.46%) |
Dec 10, 2015 | 11.67 | 11.82 | 11.56 | 11.73 | 2,564,706 | +0.13(+1.09%) |
Dec 09, 2015 | 11.81 | 11.95 | 11.54 | 11.60 | 3,628,648 | -0.27(-2.28%) |
Dec 08, 2015 | 12.10 | 12.21 | 11.83 | 11.88 | 3,853,296 | -0.42(-3.45%) |
Dec 07, 2015 | 12.39 | 12.41 | 12.18 | 12.30 | 2,271,749 | -0.14(-1.16%) |
Dec 04, 2015 | 12.33 | 12.57 | 12.23 | 12.44 | 2,618,388 | +0.14(+1.17%) |
Dec 03, 2015 | 12.63 | 12.72 | 12.23 | 12.30 | 3,385,468 | -0.33(-2.57%) |
Dec 02, 2015 | 13.00 | 13.06 | 12.48 | 12.63 | 3,370,634 | -0.40(-3.05%) |
Dec 01, 2015 | 12.76 | 13.10 | 12.76 | 13.02 | 2,586,850 | +0.30(+2.34%) |
Nov 30, 2015 | 12.64 | 12.79 | 12.61 | 12.72 | 3,015,513 | +0.07(+0.57%) |
Nov 27, 2015 | 12.67 | 12.72 | 12.53 | 12.65 | 929,689 | -0.02(-0.14%) |
Nov 25, 2015 | 12.43 | 12.67 | 12.67 | 12.67 | 1,533,150 | +0.23(+1.81%) |
Nov 24, 2015 | 12.21 | 12.49 | 12.13 | 12.44 | 2,232,613 | +0.15(+1.25%) |
Nov 23, 2015 | 12.30 | 12.54 | 12.26 | 12.29 | 2,243,034 | -0.04(-0.29%) |
Nov 20, 2015 | 12.29 | 12.41 | 12.19 | 12.33 | 1,496,185 | +0.09(+0.74%) |
Nov 19, 2015 | 12.15 | 12.30 | 12.12 | 12.24 | 1,328,303 | +0.09(+0.74%) |
Nov 18, 2015 | 11.85 | 12.19 | 11.85 | 12.15 | 2,352,343 | +0.27(+2.28%) |
Nov 17, 2015 | 12.00 | 12.20 | 11.87 | 11.88 | 2,744,830 | -0.07(-0.60%) |
Nov 16, 2015 | 11.67 | 11.95 | 11.62 | 11.95 | 2,706,814 | +0.24(+2.08%) |
Nov 13, 2015 | 11.79 | 11.96 | 11.65 | 11.70 | 2,265,428 | -0.10(-0.84%) |
Nov 12, 2015 | 12.09 | 12.10 | 11.77 | 11.80 | 3,384,393 | -0.41(-3.33%) |
Nov 11, 2015 | 12.07 | 12.39 | 11.98 | 12.21 | 2,902,444 | +0.15(+1.27%) |
Nov 10, 2015 | 11.54 | 12.16 | 11.51 | 12.06 | 5,184,808 | +0.52(+4.54%) |
Nov 09, 2015 | 11.98 | 11.98 | 11.49 | 11.53 | 4,044,970 | -0.45(-3.77%) |
Nov 06, 2015 | 11.75 | 11.98 | 11.64 | 11.98 | 2,996,919 | +0.14(+1.22%) |
Nov 05, 2015 | 11.98 | 11.99 | 11.72 | 11.84 | 4,793,382 | -0.12(-0.98%) |
Nov 04, 2015 | 12.07 | 12.26 | 11.93 | 11.96 | 3,934,975 | -0.09(-0.75%) |
Nov 03, 2015 | 12.02 | 12.11 | 11.80 | 12.05 | 2,787,111 | +0.03(+0.26%) |