Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.14 | 12.25 | 11.69 | 11.81 | 825,741 | -0.26(-2.15%) |
Nov 29, 2016 | 11.86 | 12.21 | 11.69 | 12.07 | 1,669,214 | +0.21(+1.77%) |
Nov 28, 2016 | 12.91 | 12.91 | 11.85 | 11.86 | 1,620,306 | -1.13(-8.70%) |
Nov 25, 2016 | 12.71 | 13.11 | 12.45 | 12.99 | 800,356 | +0.34(+2.69%) |
Nov 23, 2016 | 12.65 | 12.65 | 12.65 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 12.72 | 12.91 | 12.44 | 12.66 | 1,445,866 | +0.02(+0.16%) |
Nov 21, 2016 | 12.04 | 12.71 | 11.85 | 12.64 | 1,512,533 | -0.19(-1.48%) |
Nov 18, 2016 | 13.06 | 13.22 | 12.59 | 12.83 | 1,636,925 | -0.15(-1.16%) |
Nov 17, 2016 | 13.00 | 13.22 | 12.44 | 12.98 | 2,255,798 | -0.01(-0.08%) |
Nov 16, 2016 | 14.19 | 14.19 | 12.87 | 12.99 | 2,126,602 | -1.24(-8.71%) |
Nov 15, 2016 | 13.70 | 14.38 | 13.32 | 14.23 | 3,475,990 | +0.40(+2.89%) |
Nov 14, 2016 | 12.70 | 13.87 | 12.49 | 13.83 | 2,819,773 | +1.25(+9.94%) |
Nov 11, 2016 | 12.06 | 12.65 | 11.88 | 12.58 | 2,703,804 | +0.43(+3.54%) |
Nov 10, 2016 | 11.89 | 12.80 | 11.81 | 12.15 | 4,160,144 | +0.73(+6.39%) |
Nov 09, 2016 | 10.07 | 11.48 | 9.820 | 11.42 | 3,835,624 | +1.76(+18.22%) |
Nov 08, 2016 | 9.150 | 10.01 | 8.630 | 9.660 | 2,734,986 | +0.79(+8.91%) |
Nov 07, 2016 | 8.590 | 9.150 | 8.500 | 8.870 | 2,139,355 | +0.41(+4.85%) |
Nov 04, 2016 | 8.470 | 8.700 | 8.180 | 8.460 | 1,734,527 | +0.00(+0.00%) |
Nov 03, 2016 | 8.510 | 8.690 | 8.235 | 8.460 | 2,775,831 | +0.14(+1.68%) |
Nov 02, 2016 | 8.450 | 8.540 | 8.185 | 8.320 | 1,628,122 | -0.14(-1.65%) |
Nov 01, 2016 | 8.670 | 8.760 | 8.195 | 8.460 | 1,470,842 | -0.17(-1.97%) |
Oct 31, 2016 | 8.790 | 8.790 | 8.590 | 8.630 | 1,404,569 | -0.13(-1.48%) |
Oct 28, 2016 | 8.850 | 8.990 | 8.480 | 8.760 | 1,918,717 | -0.14(-1.57%) |
Oct 27, 2016 | 9.160 | 9.190 | 8.875 | 8.900 | 1,565,890 | -0.12(-1.33%) |
Oct 26, 2016 | 9.060 | 9.260 | 8.830 | 9.020 | 1,356,870 | -0.04(-0.44%) |
Oct 25, 2016 | 9.190 | 9.210 | 9.010 | 9.060 | 1,136,982 | -0.13(-1.41%) |
Oct 24, 2016 | 9.490 | 9.576 | 9.180 | 9.190 | 1,297,915 | -0.21(-2.23%) |
Oct 21, 2016 | 9.610 | 9.880 | 9.370 | 9.400 | 1,875,600 | -0.20(-2.08%) |
Oct 20, 2016 | 9.310 | 9.660 | 9.180 | 9.600 | 1,736,108 | +0.29(+3.11%) |
Oct 19, 2016 | 9.700 | 9.747 | 9.290 | 9.310 | 1,280,666 | -0.39(-4.02%) |
Oct 18, 2016 | 9.910 | 10.01 | 9.680 | 9.700 | 1,043,395 | -0.01(-0.10%) |
Oct 17, 2016 | 10.03 | 10.10 | 9.670 | 9.710 | 1,890,110 | -0.35(-3.48%) |
Oct 14, 2016 | 10.66 | 10.72 | 9.960 | 10.06 | 2,223,287 | -0.45(-4.28%) |
Oct 13, 2016 | 10.71 | 10.97 | 10.42 | 10.51 | 1,805,292 | -0.37(-3.40%) |
Oct 12, 2016 | 11.59 | 11.79 | 10.87 | 10.88 | 1,380,801 | -0.70(-6.04%) |
Oct 11, 2016 | 12.02 | 12.11 | 11.40 | 11.58 | 1,459,884 | -0.59(-4.85%) |
Oct 10, 2016 | 12.06 | 12.27 | 12.04 | 12.17 | 767,617 | +0.25(+2.10%) |
Oct 07, 2016 | 12.18 | 12.37 | 11.81 | 11.92 | 1,035,448 | -0.20(-1.65%) |
Oct 06, 2016 | 12.12 | 12.39 | 12.10 | 12.12 | 1,787,282 | -0.19(-1.54%) |
Oct 05, 2016 | 11.92 | 12.35 | 11.89 | 12.31 | 1,342,164 | +0.45(+3.79%) |
Oct 04, 2016 | 12.27 | 12.29 | 11.83 | 11.86 | 1,105,832 | -0.38(-3.10%) |
Oct 03, 2016 | 12.02 | 12.25 | 11.82 | 12.24 | 1,279,638 | +0.16(+1.32%) |
Sep 30, 2016 | 12.00 | 12.21 | 11.68 | 12.08 | 1,949,980 | +0.18(+1.51%) |
Sep 29, 2016 | 12.39 | 12.39 | 11.88 | 11.90 | 1,242,542 | -0.51(-4.11%) |
Sep 28, 2016 | 12.55 | 12.61 | 12.13 | 12.41 | 1,206,895 | -0.10(-0.80%) |
Sep 27, 2016 | 12.00 | 12.52 | 11.80 | 12.51 | 1,222,094 | +0.53(+4.42%) |
Sep 26, 2016 | 11.96 | 12.15 | 11.86 | 11.98 | 882,979 | -0.11(-0.91%) |
Sep 23, 2016 | 12.38 | 12.45 | 12.07 | 12.09 | 1,568,635 | -0.31(-2.50%) |
Sep 22, 2016 | 12.54 | 12.62 | 12.26 | 12.40 | 1,376,040 | -0.03(-0.24%) |
Sep 21, 2016 | 12.54 | 12.55 | 11.89 | 12.43 | 1,601,786 | -0.07(-0.56%) |
Sep 20, 2016 | 12.22 | 12.75 | 12.13 | 12.50 | 2,127,200 | +0.42(+3.48%) |
Sep 19, 2016 | 12.07 | 12.28 | 11.84 | 12.08 | 1,647,863 | +0.10(+0.83%) |
Sep 16, 2016 | 11.24 | 12.06 | 11.13 | 11.98 | 4,049,500 | +0.88(+7.93%) |
Sep 15, 2016 | 11.08 | 11.17 | 10.93 | 11.10 | 1,279,706 | +0.05(+0.45%) |
Sep 14, 2016 | 10.85 | 11.13 | 10.70 | 11.05 | 1,403,888 | +0.29(+2.70%) |
Sep 13, 2016 | 10.85 | 11.00 | 10.42 | 10.76 | 1,259,087 | -0.22(-2.00%) |
Sep 12, 2016 | 9.930 | 10.99 | 9.790 | 10.98 | 1,807,505 | +0.92(+9.15%) |
Sep 09, 2016 | 10.48 | 10.65 | 10.04 | 10.06 | 1,498,366 | -0.66(-6.16%) |
Sep 08, 2016 | 10.53 | 10.77 | 10.35 | 10.72 | 1,239,956 | +0.14(+1.32%) |
Sep 07, 2016 | 10.32 | 10.58 | 10.32 | 10.58 | 1,018,725 | +0.28(+2.72%) |
Sep 06, 2016 | 9.940 | 10.46 | 9.850 | 10.30 | 1,524,252 | +0.45(+4.57%) |
Sep 02, 2016 | 9.960 | 9.850 | 9.850 | 9.850 | 825,300 | -0.12(-1.20%) |
Sep 01, 2016 | 9.850 | 10.02 | 9.770 | 9.970 | 928,395 | +0.17(+1.73%) |
Aug 31, 2016 | 9.850 | 9.950 | 9.700 | 9.800 | 915,350 | -0.08(-0.81%) |
Aug 30, 2016 | 9.780 | 9.990 | 9.715 | 9.880 | 837,621 | +0.08(+0.82%) |
Aug 29, 2016 | 9.860 | 9.900 | 9.530 | 9.800 | 937,782 | -0.02(-0.20%) |
Aug 26, 2016 | 9.570 | 9.900 | 9.510 | 9.820 | 1,340,326 | +0.27(+2.83%) |
Aug 25, 2016 | 9.360 | 9.800 | 9.245 | 9.550 | 1,749,772 | +0.13(+1.38%) |
Aug 24, 2016 | 10.11 | 10.30 | 9.350 | 9.420 | 1,604,224 | -0.68(-6.73%) |
Aug 23, 2016 | 10.36 | 10.38 | 10.00 | 10.10 | 1,113,590 | -0.20(-1.94%) |
Aug 22, 2016 | 10.07 | 10.30 | 9.970 | 10.30 | 843,164 | +0.32(+3.21%) |
Aug 19, 2016 | 9.960 | 10.06 | 9.900 | 9.980 | 702,912 | -0.02(-0.20%) |
Aug 18, 2016 | 9.840 | 10.08 | 9.640 | 10.00 | 729,089 | +0.15(+1.52%) |
Aug 17, 2016 | 9.960 | 10.18 | 9.760 | 9.850 | 648,809 | -0.11(-1.10%) |
Aug 16, 2016 | 10.32 | 10.39 | 9.950 | 9.960 | 1,077,632 | -0.45(-4.32%) |
Aug 15, 2016 | 10.29 | 10.43 | 10.18 | 10.41 | 833,019 | +0.16(+1.56%) |
Aug 12, 2016 | 10.15 | 10.30 | 10.01 | 10.25 | 663,805 | +0.09(+0.89%) |
Aug 11, 2016 | 10.05 | 10.18 | 9.710 | 10.16 | 1,267,806 | +0.11(+1.09%) |
Aug 10, 2016 | 10.70 | 10.75 | 10.03 | 10.05 | 1,550,682 | -0.35(-3.37%) |
Aug 09, 2016 | 10.09 | 10.47 | 9.910 | 10.40 | 1,244,653 | +0.31(+3.07%) |
Aug 08, 2016 | 10.52 | 10.57 | 10.06 | 10.09 | 908,414 | -0.40(-3.81%) |
Aug 05, 2016 | 10.22 | 10.54 | 10.19 | 10.49 | 711,933 | +0.30(+2.94%) |
Aug 04, 2016 | 10.42 | 10.59 | 10.16 | 10.19 | 1,054,524 | -0.20(-1.92%) |
Aug 03, 2016 | 9.980 | 10.40 | 9.870 | 10.39 | 1,031,989 | +0.36(+3.59%) |
Aug 02, 2016 | 10.30 | 10.46 | 9.750 | 10.03 | 1,285,286 | -0.27(-2.62%) |
Aug 01, 2016 | 9.970 | 10.43 | 9.920 | 10.30 | 1,459,026 | +0.36(+3.62%) |
Jul 29, 2016 | 9.700 | 9.965 | 9.500 | 9.940 | 1,074,217 | +0.17(+1.74%) |
Jul 28, 2016 | 9.910 | 9.970 | 9.650 | 9.770 | 845,264 | -0.16(-1.61%) |
Jul 27, 2016 | 9.620 | 9.980 | 9.600 | 9.930 | 1,261,701 | +0.41(+4.31%) |
Jul 26, 2016 | 9.260 | 9.570 | 9.200 | 9.520 | 1,143,816 | +0.23(+2.48%) |
Jul 25, 2016 | 9.300 | 9.380 | 9.105 | 9.290 | 708,456 | +0.05(+0.54%) |
Jul 22, 2016 | 9.350 | 9.400 | 9.150 | 9.240 | 1,108,950 | -0.11(-1.18%) |
Jul 21, 2016 | 9.290 | 9.570 | 9.170 | 9.350 | 1,795,645 | +0.06(+0.65%) |
Jul 20, 2016 | 8.790 | 9.310 | 8.650 | 9.290 | 1,445,099 | +0.58(+6.66%) |
Jul 19, 2016 | 8.980 | 9.050 | 8.640 | 8.710 | 1,031,497 | -0.28(-3.11%) |
Jul 18, 2016 | 8.890 | 9.080 | 8.780 | 8.990 | 799,643 | +0.12(+1.35%) |
Jul 15, 2016 | 8.670 | 8.910 | 8.650 | 8.870 | 1,043,074 | +0.23(+2.66%) |
Jul 14, 2016 | 8.690 | 8.800 | 8.530 | 8.640 | 1,014,379 | +0.09(+1.05%) |
Jul 13, 2016 | 9.210 | 9.230 | 8.490 | 8.550 | 1,579,622 | -0.56(-6.15%) |
Jul 12, 2016 | 9.220 | 9.330 | 9.020 | 9.110 | 1,373,339 | +0.03(+0.33%) |
Jul 11, 2016 | 9.270 | 9.330 | 8.960 | 9.080 | 1,870,302 | -0.03(-0.33%) |
Jul 08, 2016 | 9.090 | 9.280 | 9.110 | 9.110 | 1,381,336 | +0.00(+0.00%) |
Jul 07, 2016 | 8.930 | 9.170 | 8.883 | 9.110 | 982,052 | +0.55(+6.43%) |
Jul 05, 2016 | 8.970 | 9.000 | 8.430 | 8.560 | 1,196,457 | -0.57(-6.24%) |
Jul 01, 2016 | 8.620 | 9.130 | 9.130 | 9.130 | 1,216,200 | +0.50(+5.79%) |
Jun 30, 2016 | 8.430 | 8.760 | 8.300 | 8.630 | 1,279,231 | +0.20(+2.37%) |
Jun 29, 2016 | 8.330 | 8.465 | 8.090 | 8.430 | 1,186,933 | +0.26(+3.18%) |
Jun 28, 2016 | 7.940 | 8.180 | 7.913 | 8.170 | 1,475,826 | +0.39(+5.01%) |
Jun 27, 2016 | 8.360 | 8.480 | 7.700 | 7.780 | 2,590,743 | -0.66(-7.82%) |
Jun 24, 2016 | 8.710 | 9.100 | 8.440 | 8.440 | 2,171,373 | -0.75(-8.16%) |
Jun 23, 2016 | 8.740 | 9.210 | 8.670 | 9.190 | 1,431,831 | +0.56(+6.49%) |
Jun 22, 2016 | 8.600 | 9.050 | 8.420 | 8.630 | 1,133,005 | +0.03(+0.35%) |
Jun 21, 2016 | 8.710 | 8.710 | 8.418 | 8.600 | 1,254,064 | -0.10(-1.09%) |
Jun 20, 2016 | 8.670 | 8.860 | 8.512 | 8.695 | 1,355,754 | +0.18(+2.05%) |
Jun 17, 2016 | 9.090 | 9.090 | 8.470 | 8.520 | 2,058,434 | -0.55(-6.06%) |
Jun 16, 2016 | 8.990 | 9.080 | 8.690 | 9.070 | 1,270,928 | +0.02(+0.22%) |
Jun 15, 2016 | 8.980 | 9.280 | 8.820 | 9.050 | 1,172,292 | +0.17(+1.91%) |
Jun 14, 2016 | 8.660 | 8.890 | 8.610 | 8.880 | 1,446,688 | +0.21(+2.42%) |
Jun 13, 2016 | 8.650 | 8.920 | 8.620 | 8.670 | 1,494,386 | -0.08(-0.91%) |
Jun 10, 2016 | 8.790 | 8.970 | 8.603 | 8.750 | 1,586,866 | -0.22(-2.45%) |
Jun 09, 2016 | 9.080 | 9.230 | 8.910 | 8.970 | 1,660,562 | -0.24(-2.61%) |
Jun 08, 2016 | 9.200 | 9.270 | 8.910 | 9.210 | 1,291,422 | +0.04(+0.44%) |
Jun 07, 2016 | 9.400 | 9.410 | 8.880 | 9.170 | 1,538,909 | -0.33(-3.47%) |
Jun 06, 2016 | 9.620 | 9.620 | 8.600 | 9.500 | 2,551,145 | -0.13(-1.35%) |
Jun 03, 2016 | 10.35 | 10.35 | 9.590 | 9.630 | 2,235,164 | -0.76(-7.31%) |
Jun 02, 2016 | 9.960 | 10.39 | 9.960 | 10.39 | 1,939,184 | +0.43(+4.32%) |
Jun 01, 2016 | 9.980 | 10.14 | 9.760 | 9.960 | 2,173,170 | -0.10(-0.99%) |
May 31, 2016 | 9.960 | 10.38 | 9.885 | 10.06 | 2,008,608 | +0.06(+0.60%) |
May 27, 2016 | 9.900 | 10.00 | 10.00 | 10.00 | 638,800 | +0.11(+1.11%) |
May 26, 2016 | 10.05 | 10.10 | 9.770 | 9.890 | 1,082,476 | -0.18(-1.79%) |
May 25, 2016 | 9.830 | 10.10 | 9.680 | 10.07 | 1,220,275 | +0.37(+3.81%) |
May 24, 2016 | 9.420 | 9.725 | 9.390 | 9.700 | 1,480,992 | +0.38(+4.08%) |
May 23, 2016 | 9.150 | 9.490 | 9.080 | 9.320 | 1,020,931 | +0.17(+1.86%) |
May 20, 2016 | 8.960 | 9.220 | 8.920 | 9.150 | 1,254,602 | +0.24(+2.69%) |
May 19, 2016 | 9.000 | 9.300 | 8.770 | 8.910 | 960,272 | -0.16(-1.76%) |
May 18, 2016 | 8.800 | 9.255 | 8.790 | 9.070 | 1,092,140 | +0.24(+2.72%) |
May 17, 2016 | 9.000 | 9.290 | 8.790 | 8.830 | 1,329,110 | -0.25(-2.75%) |
May 16, 2016 | 8.830 | 9.230 | 8.720 | 9.080 | 1,545,248 | +0.34(+3.89%) |
May 13, 2016 | 8.510 | 8.910 | 8.450 | 8.740 | 1,254,611 | +0.17(+1.98%) |
May 12, 2016 | 8.740 | 8.820 | 8.220 | 8.570 | 1,861,424 | -0.06(-0.70%) |
May 11, 2016 | 9.810 | 9.810 | 8.620 | 8.630 | 2,720,845 | -1.22(-12.39%) |
May 10, 2016 | 10.34 | 10.54 | 9.370 | 9.850 | 2,597,766 | +0.13(+1.34%) |
May 09, 2016 | 9.510 | 9.904 | 9.490 | 9.720 | 1,496,925 | +0.22(+2.32%) |
May 06, 2016 | 9.500 | 9.900 | 9.250 | 9.500 | 1,337,180 | -0.13(-1.35%) |
May 05, 2016 | 9.990 | 10.10 | 9.440 | 9.630 | 1,000,926 | -0.27(-2.73%) |
May 04, 2016 | 10.11 | 10.12 | 9.820 | 9.900 | 1,558,685 | -0.32(-3.13%) |
May 03, 2016 | 10.67 | 10.72 | 10.18 | 10.22 | 1,246,133 | -0.63(-5.81%) |
May 02, 2016 | 10.63 | 10.85 | 10.26 | 10.85 | 1,294,262 | +0.30(+2.84%) |
Apr 29, 2016 | 10.79 | 10.98 | 10.47 | 10.55 | 1,238,634 | -0.29(-2.68%) |
Apr 28, 2016 | 10.91 | 11.32 | 10.68 | 10.84 | 1,277,874 | -0.11(-1.00%) |
Apr 27, 2016 | 11.06 | 11.10 | 10.59 | 10.95 | 1,594,142 | -0.27(-2.41%) |
Apr 26, 2016 | 11.91 | 11.93 | 10.85 | 11.22 | 1,750,374 | -0.70(-5.87%) |
Apr 25, 2016 | 12.00 | 12.31 | 11.88 | 11.92 | 1,009,014 | -0.07(-0.58%) |
Apr 22, 2016 | 12.04 | 12.17 | 11.68 | 11.99 | 1,080,350 | -0.06(-0.50%) |
Apr 21, 2016 | 11.83 | 12.32 | 11.75 | 12.05 | 1,329,495 | +0.15(+1.26%) |
Apr 20, 2016 | 11.83 | 12.12 | 11.61 | 11.90 | 1,422,811 | +0.18(+1.54%) |
Apr 19, 2016 | 12.09 | 12.21 | 11.31 | 11.72 | 1,990,670 | -0.28(-2.33%) |
Apr 18, 2016 | 11.87 | 12.17 | 11.72 | 12.00 | 1,395,714 | +0.03(+0.25%) |
Apr 15, 2016 | 11.75 | 12.05 | 11.47 | 11.97 | 1,463,503 | +0.15(+1.27%) |
Apr 14, 2016 | 11.99 | 12.33 | 11.67 | 11.82 | 1,410,295 | +0.06(+0.51%) |
Apr 13, 2016 | 11.13 | 11.77 | 11.06 | 11.76 | 1,454,255 | +0.74(+6.72%) |
Apr 12, 2016 | 10.85 | 11.10 | 10.63 | 11.02 | 1,174,436 | +0.18(+1.66%) |
Apr 11, 2016 | 11.08 | 11.29 | 10.78 | 10.84 | 1,360,478 | -0.16(-1.45%) |
Apr 08, 2016 | 11.30 | 11.39 | 10.74 | 11.00 | 1,727,995 | -0.03(-0.27%) |
Apr 07, 2016 | 10.99 | 11.45 | 10.61 | 11.03 | 2,723,830 | -0.01(-0.09%) |
Apr 06, 2016 | 10.07 | 11.04 | 10.07 | 11.04 | 2,252,702 | +1.01(+10.07%) |
Apr 05, 2016 | 10.03 | 10.39 | 9.870 | 10.03 | 1,412,927 | -0.10(-0.99%) |
Apr 04, 2016 | 9.790 | 10.67 | 9.790 | 10.13 | 2,320,954 | +0.38(+3.90%) |
Apr 01, 2016 | 9.330 | 9.910 | 9.230 | 9.750 | 1,445,020 | +0.28(+2.96%) |
Mar 31, 2016 | 9.320 | 9.840 | 9.270 | 9.470 | 2,030,181 | +0.21(+2.27%) |
Mar 30, 2016 | 9.060 | 9.700 | 9.060 | 9.260 | 2,455,506 | +0.33(+3.70%) |
Mar 29, 2016 | 8.610 | 8.950 | 8.250 | 8.930 | 2,064,123 | +0.27(+3.12%) |
Mar 28, 2016 | 8.970 | 9.130 | 8.560 | 8.660 | 1,246,498 | -0.21(-2.37%) |
Mar 24, 2016 | 8.840 | 8.870 | 8.870 | 8.870 | 1,149,400 | -0.06(-0.67%) |
Mar 23, 2016 | 9.290 | 9.530 | 8.840 | 8.930 | 2,031,519 | -0.38(-4.08%) |
Mar 22, 2016 | 9.020 | 9.429 | 9.000 | 9.310 | 1,711,684 | +0.23(+2.53%) |
Mar 21, 2016 | 8.370 | 9.290 | 8.295 | 9.080 | 2,405,130 | +0.69(+8.22%) |
Mar 18, 2016 | 8.160 | 8.540 | 7.900 | 8.390 | 2,818,107 | +0.29(+3.58%) |
Mar 17, 2016 | 8.000 | 8.220 | 7.520 | 8.100 | 2,244,432 | +0.04(+0.50%) |
Mar 16, 2016 | 8.330 | 8.550 | 7.827 | 8.060 | 2,036,546 | -0.36(-4.28%) |
Mar 15, 2016 | 9.180 | 9.240 | 8.360 | 8.420 | 1,731,739 | -0.90(-9.66%) |
Mar 14, 2016 | 9.020 | 9.460 | 8.935 | 9.320 | 1,532,907 | +0.29(+3.21%) |
Mar 11, 2016 | 8.600 | 9.050 | 8.460 | 9.030 | 2,305,078 | +0.50(+5.86%) |
Mar 10, 2016 | 9.010 | 9.230 | 8.250 | 8.530 | 2,206,772 | -0.43(-4.80%) |
Mar 09, 2016 | 8.870 | 9.040 | 8.260 | 8.960 | 2,806,433 | +0.13(+1.47%) |
Mar 08, 2016 | 9.450 | 9.470 | 8.807 | 8.830 | 1,844,062 | -0.74(-7.73%) |
Mar 07, 2016 | 9.460 | 9.812 | 9.250 | 9.570 | 2,529,298 | -0.02(-0.21%) |
Mar 04, 2016 | 9.450 | 9.936 | 9.260 | 9.590 | 1,851,557 | +0.12(+1.27%) |
Mar 03, 2016 | 9.470 | 9.690 | 9.290 | 9.470 | 1,919,018 | +0.03(+0.32%) |
Mar 02, 2016 | 8.730 | 9.716 | 8.700 | 9.440 | 3,942,845 | +0.70(+8.01%) |
Mar 01, 2016 | 8.720 | 9.640 | 8.490 | 8.740 | 5,332,227 | +0.61(+7.50%) |
Feb 29, 2016 | 8.230 | 8.440 | 8.060 | 8.130 | 1,954,996 | -0.12(-1.45%) |
Feb 26, 2016 | 7.910 | 8.270 | 7.830 | 8.250 | 1,667,419 | +0.44(+5.63%) |
Feb 25, 2016 | 7.990 | 8.190 | 7.660 | 7.810 | 1,324,225 | -0.10(-1.26%) |
Feb 24, 2016 | 7.630 | 7.930 | 7.175 | 7.910 | 1,320,122 | +0.15(+1.93%) |
Feb 23, 2016 | 8.090 | 8.290 | 7.760 | 7.760 | 1,253,576 | -0.43(-5.25%) |
Feb 22, 2016 | 8.440 | 8.500 | 7.955 | 8.190 | 1,328,862 | -0.11(-1.33%) |
Feb 19, 2016 | 8.000 | 8.320 | 7.770 | 8.300 | 1,176,819 | +0.24(+2.98%) |
Feb 18, 2016 | 8.640 | 8.640 | 8.050 | 8.060 | 1,629,204 | -0.53(-6.17%) |
Feb 17, 2016 | 7.930 | 8.640 | 7.930 | 8.590 | 2,510,890 | +0.73(+9.29%) |
Feb 16, 2016 | 7.760 | 7.970 | 7.630 | 7.860 | 1,751,584 | +0.32(+4.24%) |
Feb 12, 2016 | 7.620 | 7.540 | 7.540 | 7.540 | 2,369,600 | +0.11(+1.48%) |
Feb 11, 2016 | 7.000 | 7.620 | 6.960 | 7.430 | 2,101,979 | +0.26(+3.63%) |
Feb 10, 2016 | 7.350 | 7.880 | 7.120 | 7.170 | 1,477,289 | -0.11(-1.51%) |
Feb 09, 2016 | 7.110 | 7.530 | 7.000 | 7.280 | 1,366,233 | -0.04(-0.55%) |
Feb 08, 2016 | 7.770 | 7.800 | 7.100 | 7.320 | 1,920,011 | -0.58(-7.34%) |
Feb 05, 2016 | 8.210 | 8.440 | 7.760 | 7.900 | 2,040,418 | -0.37(-4.47%) |
Feb 04, 2016 | 7.970 | 8.890 | 7.850 | 8.270 | 1,677,236 | +0.16(+1.97%) |
Feb 03, 2016 | 8.070 | 8.150 | 7.490 | 8.110 | 2,210,511 | +0.00(+0.00%) |
Feb 02, 2016 | 8.600 | 8.600 | 7.950 | 8.110 | 2,209,150 | -0.60(-6.89%) |
Feb 01, 2016 | 8.940 | 9.060 | 8.320 | 8.710 | 1,936,859 | -0.09(-1.02%) |
Jan 29, 2016 | 8.480 | 8.820 | 8.160 | 8.800 | 2,249,065 | +0.24(+2.80%) |
Jan 28, 2016 | 9.040 | 9.080 | 8.300 | 8.560 | 1,675,169 | -0.32(-3.60%) |
Jan 27, 2016 | 9.540 | 9.740 | 8.760 | 8.880 | 2,093,086 | -0.71(-7.40%) |
Jan 26, 2016 | 9.810 | 9.920 | 9.010 | 9.590 | 1,371,401 | -0.24(-2.44%) |
Jan 25, 2016 | 10.26 | 10.54 | 9.830 | 9.830 | 1,957,112 | -0.55(-5.30%) |
Jan 22, 2016 | 10.16 | 10.47 | 10.05 | 10.38 | 1,510,300 | +0.58(+5.92%) |
Jan 21, 2016 | 9.600 | 10.25 | 9.390 | 9.800 | 1,715,000 | +0.05(+0.51%) |
Jan 20, 2016 | 8.810 | 10.07 | 8.270 | 9.750 | 3,611,099 | +0.61(+6.67%) |
Jan 19, 2016 | 10.31 | 10.49 | 8.650 | 9.140 | 2,433,110 | -0.96(-9.50%) |
Jan 15, 2016 | 9.740 | 10.10 | 10.10 | 10.10 | 1,750,200 | -0.11(-1.08%) |
Jan 14, 2016 | 10.16 | 10.52 | 8.750 | 10.21 | 3,389,179 | +0.15(+1.49%) |
Jan 13, 2016 | 12.38 | 12.46 | 10.03 | 10.06 | 3,345,555 | -2.16(-17.68%) |
Jan 12, 2016 | 12.50 | 13.07 | 11.69 | 12.22 | 2,055,472 | -0.15(-1.21%) |
Jan 11, 2016 | 14.80 | 14.90 | 11.87 | 12.37 | 3,714,013 | -2.48(-16.70%) |
Jan 08, 2016 | 15.00 | 15.44 | 14.60 | 14.85 | 1,107,359 | -0.15(-1.00%) |
Jan 07, 2016 | 15.25 | 15.36 | 14.79 | 15.00 | 1,324,030 | -0.77(-4.88%) |
Jan 06, 2016 | 16.01 | 16.17 | 15.58 | 15.77 | 1,101,298 | -0.62(-3.78%) |
Jan 05, 2016 | 16.64 | 17.20 | 16.26 | 16.39 | 881,089 | -0.25(-1.50%) |
Jan 04, 2016 | 16.93 | 17.51 | 16.48 | 16.64 | 1,083,568 | -0.69(-3.98%) |
Dec 31, 2015 | 17.29 | 17.33 | 17.33 | 17.33 | 946,400 | -0.09(-0.52%) |
Dec 30, 2015 | 17.12 | 17.78 | 17.09 | 17.42 | 764,814 | +0.30(+1.75%) |
Dec 29, 2015 | 17.18 | 17.46 | 16.73 | 17.12 | 963,566 | +0.08(+0.47%) |
Dec 28, 2015 | 17.00 | 17.42 | 16.68 | 17.04 | 748,796 | -0.04(-0.23%) |
Dec 24, 2015 | 17.00 | 17.08 | 17.08 | 17.08 | 686,900 | +0.09(+0.53%) |
Dec 23, 2015 | 16.90 | 17.27 | 16.78 | 16.99 | 763,319 | +0.21(+1.25%) |
Dec 22, 2015 | 16.96 | 16.96 | 16.35 | 16.78 | 584,040 | +0.01(+0.06%) |
Dec 21, 2015 | 17.00 | 17.14 | 16.38 | 16.77 | 1,206,419 | +0.76(+4.75%) |
Dec 18, 2015 | 16.06 | 16.55 | 15.99 | 16.01 | 1,854,823 | -0.15(-0.93%) |
Dec 17, 2015 | 16.54 | 16.71 | 15.95 | 16.16 | 707,556 | -0.28(-1.70%) |
Dec 16, 2015 | 16.05 | 16.47 | 15.67 | 16.44 | 1,214,680 | +0.54(+3.40%) |
Dec 15, 2015 | 15.43 | 16.29 | 15.43 | 15.90 | 1,160,386 | +0.65(+4.26%) |
Dec 14, 2015 | 15.37 | 15.76 | 14.67 | 15.25 | 1,200,567 | -0.16(-1.04%) |
Dec 11, 2015 | 16.00 | 16.27 | 15.39 | 15.41 | 1,028,893 | -1.01(-6.15%) |
Dec 10, 2015 | 16.36 | 16.58 | 16.15 | 16.42 | 615,970 | +0.13(+0.80%) |
Dec 09, 2015 | 16.95 | 16.98 | 16.07 | 16.29 | 871,878 | -0.75(-4.40%) |
Dec 08, 2015 | 16.44 | 17.20 | 16.41 | 17.04 | 861,143 | +0.28(+1.67%) |
Dec 07, 2015 | 17.56 | 17.56 | 16.71 | 16.76 | 1,254,495 | -0.83(-4.72%) |
Dec 04, 2015 | 17.20 | 17.63 | 16.76 | 17.59 | 1,296,400 | +0.79(+4.70%) |
Dec 03, 2015 | 17.82 | 17.94 | 16.30 | 16.80 | 1,397,428 | -0.82(-4.65%) |
Dec 02, 2015 | 17.63 | 18.25 | 17.51 | 17.62 | 893,366 | +0.03(+0.17%) |