Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.21 | 10.21 | 10.21 | 0 | -0.26(-2.50%) | |
Dec 29, 2016 | 10.63 | 10.63 | 10.35 | 10.47 | 834,123 | -0.11(-1.01%) |
Dec 28, 2016 | 11.14 | 11.14 | 10.55 | 10.57 | 1,128,293 | -0.29(-2.67%) |
Dec 27, 2016 | 10.64 | 10.92 | 10.64 | 10.86 | 1,196,402 | +0.20(+1.91%) |
Dec 23, 2016 | 10.66 | 10.66 | 10.66 | 0 | +0.06(+0.55%) | |
Dec 22, 2016 | 10.74 | 10.75 | 10.46 | 10.60 | 815,166 | -0.10(-0.90%) |
Dec 21, 2016 | 10.61 | 10.81 | 10.57 | 10.70 | 749,455 | +0.08(+0.73%) |
Dec 20, 2016 | 10.51 | 10.86 | 10.49 | 10.62 | 2,031,116 | +0.13(+1.20%) |
Dec 19, 2016 | 10.45 | 10.61 | 10.40 | 10.50 | 878,684 | +0.12(+1.12%) |
Dec 16, 2016 | 10.67 | 10.78 | 10.36 | 10.38 | 1,636,628 | -0.27(-2.54%) |
Dec 15, 2016 | 10.52 | 10.82 | 10.51 | 10.65 | 1,345,329 | +0.15(+1.47%) |
Dec 14, 2016 | 10.45 | 10.77 | 10.45 | 10.50 | 1,390,806 | +0.06(+0.56%) |
Dec 13, 2016 | 10.38 | 10.62 | 10.28 | 10.44 | 1,566,979 | +0.09(+0.84%) |
Dec 12, 2016 | 10.45 | 10.73 | 10.22 | 10.35 | 2,368,026 | -0.15(-1.47%) |
Dec 09, 2016 | 11.00 | 11.14 | 10.48 | 10.51 | 2,096,447 | -0.49(-4.49%) |
Dec 08, 2016 | 11.09 | 11.40 | 10.97 | 11.00 | 2,241,918 | -0.07(-0.61%) |
Dec 07, 2016 | 10.82 | 11.12 | 10.80 | 11.07 | 1,124,180 | +0.17(+1.60%) |
Dec 06, 2016 | 11.02 | 11.08 | 10.73 | 10.89 | 1,104,050 | +0.02(+0.18%) |
Dec 05, 2016 | 10.83 | 10.91 | 10.58 | 10.87 | 1,830,758 | +0.36(+3.40%) |
Dec 02, 2016 | 10.37 | 10.64 | 10.31 | 10.51 | 1,257,861 | +0.16(+1.59%) |
Dec 01, 2016 | 11.38 | 11.47 | 10.22 | 10.35 | 2,717,270 | -1.08(-9.48%) |
Nov 30, 2016 | 11.70 | 11.73 | 11.40 | 11.43 | 1,695,162 | -0.20(-1.75%) |
Nov 29, 2016 | 11.66 | 11.79 | 11.53 | 11.64 | 760,090 | -0.06(-0.50%) |
Nov 28, 2016 | 11.55 | 11.77 | 11.51 | 11.70 | 1,200,226 | +0.10(+0.83%) |
Nov 25, 2016 | 11.79 | 11.83 | 11.59 | 11.60 | 658,718 | -0.23(-1.96%) |
Nov 23, 2016 | 11.83 | 11.83 | 11.83 | 0 | +0.13(+1.07%) | |
Nov 22, 2016 | 11.99 | 12.07 | 11.66 | 11.70 | 2,118,282 | -0.21(-1.79%) |
Nov 21, 2016 | 11.99 | 12.03 | 11.71 | 11.92 | 1,864,439 | +0.21(+1.82%) |
Nov 18, 2016 | 11.43 | 11.78 | 11.39 | 11.70 | 1,651,184 | +0.29(+2.54%) |
Nov 17, 2016 | 11.12 | 11.49 | 10.99 | 11.41 | 1,863,393 | +0.40(+3.60%) |
Nov 16, 2016 | 10.90 | 11.03 | 10.83 | 11.02 | 1,760,393 | +0.09(+0.80%) |
Nov 15, 2016 | 11.09 | 11.11 | 10.88 | 10.93 | 3,074,058 | -0.07(-0.62%) |
Nov 14, 2016 | 11.21 | 11.34 | 10.95 | 11.00 | 2,211,707 | -0.13(-1.13%) |
Nov 11, 2016 | 10.86 | 11.13 | 10.86 | 11.12 | 2,303,408 | +0.33(+3.05%) |
Nov 10, 2016 | 10.99 | 11.10 | 10.73 | 10.80 | 2,200,366 | -0.03(-0.27%) |
Nov 09, 2016 | 10.32 | 10.87 | 10.22 | 10.82 | 2,777,249 | -0.05(-0.45%) |
Nov 08, 2016 | 10.74 | 11.07 | 10.51 | 10.87 | 1,631,764 | +0.31(+2.93%) |
Nov 07, 2016 | 10.32 | 10.69 | 10.20 | 10.56 | 2,228,478 | +0.47(+4.70%) |
Nov 04, 2016 | 9.915 | 10.17 | 9.693 | 10.09 | 2,533,603 | +0.21(+2.15%) |
Nov 03, 2016 | 10.22 | 10.25 | 9.867 | 9.877 | 1,685,976 | -0.37(-3.59%) |
Nov 02, 2016 | 9.993 | 10.37 | 9.847 | 10.24 | 2,566,493 | +0.35(+3.52%) |
Nov 01, 2016 | 9.557 | 10.45 | 9.480 | 9.896 | 4,227,870 | +0.93(+10.36%) |
Oct 31, 2016 | 8.909 | 9.006 | 8.721 | 8.967 | 1,854,428 | +0.08(+0.87%) |
Oct 28, 2016 | 9.045 | 9.132 | 8.861 | 8.890 | 924,016 | -0.13(-1.39%) |
Oct 27, 2016 | 9.219 | 9.286 | 8.996 | 9.016 | 719,717 | -0.15(-1.69%) |
Oct 26, 2016 | 9.277 | 9.383 | 9.132 | 9.170 | 982,144 | -0.17(-1.86%) |
Oct 25, 2016 | 9.461 | 9.557 | 9.296 | 9.344 | 749,848 | -0.11(-1.13%) |
Oct 24, 2016 | 9.383 | 9.572 | 9.383 | 9.451 | 610,142 | +0.15(+1.56%) |
Oct 21, 2016 | 9.364 | 9.383 | 9.219 | 9.306 | 736,204 | -0.09(-0.93%) |
Oct 20, 2016 | 9.132 | 9.403 | 9.110 | 9.393 | 1,243,208 | +0.21(+2.32%) |
Oct 19, 2016 | 9.064 | 9.238 | 8.977 | 9.180 | 906,368 | +0.10(+1.06%) |
Oct 18, 2016 | 9.141 | 9.190 | 9.064 | 9.083 | 674,721 | +0.06(+0.64%) |
Oct 17, 2016 | 9.083 | 9.151 | 8.968 | 9.025 | 891,102 | +0.01(+0.11%) |
Oct 14, 2016 | 9.064 | 9.277 | 9.006 | 9.016 | 603,073 | -0.03(-0.32%) |
Oct 13, 2016 | 9.064 | 9.122 | 8.885 | 9.045 | 697,574 | -0.12(-1.27%) |
Oct 12, 2016 | 9.093 | 9.199 | 9.006 | 9.161 | 514,549 | +0.04(+0.42%) |
Oct 11, 2016 | 9.528 | 9.528 | 9.035 | 9.122 | 981,188 | -0.36(-3.78%) |
Oct 10, 2016 | 9.548 | 9.799 | 9.451 | 9.480 | 847,853 | -0.12(-1.21%) |
Oct 07, 2016 | 9.664 | 9.664 | 9.452 | 9.596 | 1,060,152 | -0.04(-0.40%) |
Oct 06, 2016 | 9.596 | 9.664 | 9.490 | 9.635 | 709,118 | +0.06(+0.61%) |
Oct 05, 2016 | 9.383 | 9.625 | 9.364 | 9.577 | 821,550 | +0.12(+1.23%) |
Oct 04, 2016 | 9.480 | 9.615 | 9.383 | 9.461 | 927,256 | +0.05(+0.51%) |
Oct 03, 2016 | 9.519 | 9.625 | 9.364 | 9.412 | 1,075,324 | +0.01(+0.10%) |
Sep 30, 2016 | 9.248 | 9.514 | 9.228 | 9.403 | 1,507,287 | +0.17(+1.89%) |
Sep 29, 2016 | 9.286 | 9.325 | 9.078 | 9.228 | 984,290 | -0.05(-0.52%) |
Sep 28, 2016 | 9.112 | 9.373 | 9.112 | 9.277 | 1,149,341 | +0.18(+2.02%) |
Sep 27, 2016 | 9.083 | 9.161 | 8.909 | 9.093 | 852,254 | +0.06(+0.64%) |
Sep 26, 2016 | 8.735 | 9.238 | 8.658 | 9.035 | 2,367,343 | +0.20(+2.30%) |
Sep 23, 2016 | 8.987 | 9.035 | 8.812 | 8.832 | 767,149 | -0.25(-2.77%) |
Sep 22, 2016 | 8.996 | 9.112 | 8.914 | 9.083 | 1,181,475 | +0.16(+1.84%) |
Sep 21, 2016 | 8.677 | 8.938 | 8.638 | 8.919 | 1,303,453 | +0.32(+3.71%) |
Sep 20, 2016 | 8.619 | 8.695 | 8.546 | 8.600 | 779,343 | +0.01(+0.11%) |
Sep 19, 2016 | 8.619 | 8.773 | 8.537 | 8.590 | 981,763 | +0.08(+0.91%) |
Sep 16, 2016 | 8.658 | 8.677 | 8.493 | 8.513 | 1,819,004 | -0.10(-1.12%) |
Sep 15, 2016 | 8.387 | 8.648 | 8.387 | 8.609 | 811,158 | +0.24(+2.89%) |
Sep 14, 2016 | 8.319 | 8.416 | 8.280 | 8.367 | 931,627 | +0.05(+0.58%) |
Sep 13, 2016 | 8.474 | 8.590 | 8.300 | 8.319 | 1,206,768 | -0.27(-3.15%) |
Sep 12, 2016 | 8.338 | 8.629 | 8.135 | 8.590 | 1,374,009 | +0.15(+1.83%) |
Sep 09, 2016 | 8.880 | 8.890 | 8.338 | 8.435 | 1,577,758 | -0.52(-5.83%) |
Sep 08, 2016 | 8.899 | 8.996 | 8.822 | 8.958 | 677,633 | +0.01(+0.11%) |
Sep 07, 2016 | 8.870 | 9.035 | 8.870 | 8.948 | 947,894 | +0.06(+0.65%) |
Sep 06, 2016 | 8.803 | 8.987 | 8.745 | 8.890 | 1,555,125 | -0.06(-0.65%) |
Sep 02, 2016 | 8.996 | 8.948 | 8.948 | 8.948 | 659,336 | +0.01(+0.11%) |
Sep 01, 2016 | 8.793 | 8.967 | 8.774 | 8.938 | 960,789 | +0.14(+1.54%) |
Aug 31, 2016 | 8.929 | 8.967 | 8.735 | 8.803 | 1,488,228 | -0.13(-1.41%) |
Aug 30, 2016 | 8.938 | 9.054 | 8.899 | 8.929 | 910,869 | -0.04(-0.43%) |
Aug 29, 2016 | 8.929 | 9.054 | 8.919 | 8.967 | 1,021,720 | +0.08(+0.87%) |
Aug 26, 2016 | 8.822 | 9.045 | 8.725 | 8.890 | 943,392 | +0.06(+0.66%) |
Aug 25, 2016 | 8.793 | 8.899 | 8.725 | 8.832 | 920,833 | -0.03(-0.33%) |
Aug 24, 2016 | 8.909 | 8.948 | 8.793 | 8.861 | 1,091,239 | -0.10(-1.08%) |
Aug 23, 2016 | 8.987 | 9.132 | 8.909 | 8.958 | 1,304,099 | +0.01(+0.11%) |
Aug 22, 2016 | 9.006 | 9.035 | 8.880 | 8.948 | 1,522,121 | -0.01(-0.11%) |
Aug 19, 2016 | 8.803 | 9.035 | 8.793 | 8.958 | 1,829,488 | +0.04(+0.43%) |
Aug 18, 2016 | 9.054 | 9.074 | 8.803 | 8.919 | 2,137,229 | -0.16(-1.81%) |
Aug 17, 2016 | 8.706 | 9.228 | 8.600 | 9.083 | 4,041,738 | +0.44(+5.03%) |
Aug 16, 2016 | 8.890 | 8.919 | 8.600 | 8.648 | 1,846,259 | -0.25(-2.83%) |
Aug 15, 2016 | 8.706 | 8.977 | 8.677 | 8.899 | 2,446,554 | +0.23(+2.68%) |
Aug 12, 2016 | 8.300 | 8.692 | 8.203 | 8.667 | 2,898,443 | +0.41(+4.92%) |
Aug 11, 2016 | 8.077 | 8.309 | 8.039 | 8.261 | 2,397,622 | +0.24(+3.02%) |
Aug 10, 2016 | 8.048 | 8.106 | 7.922 | 8.019 | 1,266,127 | -0.05(-0.60%) |
Aug 09, 2016 | 8.039 | 8.077 | 7.990 | 8.068 | 2,079,581 | +0.10(+1.21%) |
Aug 08, 2016 | 7.855 | 8.029 | 7.835 | 7.971 | 3,100,276 | +0.17(+2.23%) |
Aug 05, 2016 | 7.352 | 7.826 | 7.352 | 7.797 | 4,247,470 | +0.49(+6.75%) |
Aug 04, 2016 | 7.303 | 7.371 | 7.284 | 7.303 | 3,035,750 | +0.03(+0.40%) |
Aug 03, 2016 | 7.091 | 7.313 | 7.052 | 7.274 | 3,380,221 | +0.21(+3.01%) |
Aug 02, 2016 | 7.091 | 7.545 | 6.984 | 7.062 | 6,976,179 | +0.82(+13.18%) |
Aug 01, 2016 | 6.075 | 6.317 | 6.065 | 6.239 | 1,507,282 | +0.15(+2.54%) |
Jul 29, 2016 | 6.143 | 6.249 | 6.036 | 6.085 | 890,803 | -0.04(-0.63%) |
Jul 28, 2016 | 6.239 | 6.297 | 6.123 | 6.123 | 843,918 | -0.14(-2.16%) |
Jul 27, 2016 | 6.085 | 6.288 | 6.085 | 6.259 | 1,160,613 | +0.20(+3.35%) |
Jul 26, 2016 | 6.056 | 6.162 | 6.017 | 6.056 | 939,350 | +0.02(+0.32%) |
Jul 25, 2016 | 6.104 | 6.176 | 6.017 | 6.036 | 1,540,278 | -0.03(-0.48%) |
Jul 22, 2016 | 6.056 | 6.085 | 5.968 | 6.065 | 1,043,745 | +0.00(+0.00%) |
Jul 21, 2016 | 6.075 | 6.152 | 6.007 | 6.065 | 1,003,215 | -0.02(-0.32%) |
Jul 20, 2016 | 5.997 | 6.094 | 5.988 | 6.085 | 624,763 | +0.12(+1.94%) |
Jul 19, 2016 | 5.988 | 6.041 | 5.833 | 5.968 | 372,578 | -0.05(-0.80%) |
Jul 18, 2016 | 5.727 | 6.056 | 5.727 | 6.017 | 546,014 | +0.04(+0.65%) |
Jul 15, 2016 | 5.978 | 6.027 | 5.891 | 5.978 | 449,359 | +0.02(+0.32%) |
Jul 14, 2016 | 5.978 | 5.988 | 5.891 | 5.959 | 478,789 | +0.03(+0.49%) |
Jul 13, 2016 | 5.978 | 6.017 | 5.901 | 5.930 | 795,558 | -0.02(-0.33%) |
Jul 12, 2016 | 5.852 | 5.968 | 5.814 | 5.949 | 897,369 | +0.15(+2.50%) |
Jul 11, 2016 | 5.814 | 5.852 | 5.756 | 5.804 | 506,817 | +0.04(+0.67%) |
Jul 08, 2016 | 5.504 | 5.804 | 5.417 | 5.765 | 931,496 | +0.35(+6.43%) |
Jul 07, 2016 | 5.417 | 5.543 | 5.388 | 5.417 | 442,487 | -0.03(-0.53%) |
Jul 05, 2016 | 5.485 | 5.514 | 5.388 | 5.446 | 537,611 | -0.08(-1.40%) |
Jul 01, 2016 | 5.514 | 5.523 | 5.523 | 5.523 | 530,632 | -0.04(-0.70%) |
Jun 30, 2016 | 5.475 | 5.562 | 5.465 | 5.562 | 748,372 | +0.09(+1.59%) |
Jun 29, 2016 | 5.523 | 5.591 | 5.456 | 5.475 | 655,763 | +0.03(+0.53%) |
Jun 28, 2016 | 5.282 | 5.446 | 5.243 | 5.446 | 1,012,173 | +0.25(+4.84%) |
Jun 27, 2016 | 5.543 | 5.543 | 5.156 | 5.195 | 1,068,829 | -0.42(-7.41%) |
Jun 24, 2016 | 5.678 | 5.785 | 5.591 | 5.611 | 1,912,592 | -0.38(-6.30%) |
Jun 23, 2016 | 5.852 | 6.027 | 5.852 | 5.988 | 649,456 | +0.18(+3.17%) |
Jun 22, 2016 | 5.852 | 5.959 | 5.785 | 5.804 | 537,335 | -0.05(-0.83%) |
Jun 21, 2016 | 5.833 | 5.862 | 5.736 | 5.852 | 733,461 | +0.03(+0.50%) |
Jun 20, 2016 | 5.794 | 5.949 | 5.756 | 5.823 | 723,846 | +0.10(+1.69%) |
Jun 17, 2016 | 5.727 | 5.775 | 5.669 | 5.727 | 1,011,070 | -0.01(-0.17%) |
Jun 16, 2016 | 5.804 | 5.804 | 5.678 | 5.736 | 887,458 | -0.11(-1.82%) |
Jun 15, 2016 | 5.920 | 5.949 | 5.804 | 5.843 | 707,311 | -0.06(-0.98%) |
Jun 14, 2016 | 5.891 | 5.959 | 5.746 | 5.901 | 814,884 | -0.01(-0.16%) |
Jun 13, 2016 | 5.872 | 6.007 | 5.852 | 5.910 | 650,407 | +0.00(+0.00%) |
Jun 10, 2016 | 6.046 | 6.046 | 5.891 | 5.910 | 741,238 | -0.20(-3.32%) |
Jun 09, 2016 | 6.172 | 6.172 | 6.046 | 6.114 | 547,887 | -0.10(-1.56%) |
Jun 08, 2016 | 6.239 | 6.288 | 6.143 | 6.210 | 703,464 | -0.02(-0.31%) |
Jun 07, 2016 | 6.210 | 6.249 | 6.104 | 6.230 | 680,545 | +0.02(+0.31%) |
Jun 06, 2016 | 6.201 | 6.271 | 6.152 | 6.210 | 649,670 | +0.03(+0.47%) |
Jun 03, 2016 | 6.172 | 6.191 | 6.075 | 6.181 | 711,571 | +0.01(+0.16%) |
Jun 02, 2016 | 6.152 | 6.210 | 6.075 | 6.172 | 624,374 | +0.01(+0.16%) |
Jun 01, 2016 | 6.046 | 6.172 | 5.930 | 6.162 | 917,668 | +0.06(+0.95%) |
May 31, 2016 | 6.201 | 6.210 | 6.017 | 6.104 | 1,021,059 | -0.05(-0.79%) |
May 27, 2016 | 6.036 | 6.152 | 6.152 | 6.152 | 951,168 | +0.15(+2.58%) |
May 26, 2016 | 5.978 | 6.036 | 5.910 | 5.997 | 776,177 | +0.02(+0.32%) |
May 25, 2016 | 5.843 | 5.988 | 5.765 | 5.978 | 1,250,072 | -0.08(-1.28%) |
May 24, 2016 | 5.920 | 6.094 | 5.901 | 6.056 | 771,583 | +0.16(+2.79%) |
May 23, 2016 | 5.649 | 5.901 | 5.533 | 5.891 | 1,536,596 | +0.26(+4.64%) |
May 20, 2016 | 5.407 | 5.644 | 5.407 | 5.630 | 789,468 | +0.23(+4.30%) |
May 19, 2016 | 5.514 | 5.591 | 5.349 | 5.398 | 581,783 | -0.15(-2.62%) |
May 18, 2016 | 5.475 | 5.659 | 5.475 | 5.543 | 768,137 | +0.06(+1.06%) |
May 17, 2016 | 5.465 | 5.659 | 5.427 | 5.485 | 906,677 | +0.00(+0.00%) |
May 16, 2016 | 5.388 | 5.586 | 5.374 | 5.485 | 867,711 | +0.10(+1.80%) |
May 13, 2016 | 5.320 | 5.456 | 5.301 | 5.388 | 662,079 | +0.07(+1.27%) |
May 12, 2016 | 5.523 | 5.523 | 5.253 | 5.320 | 935,029 | -0.18(-3.34%) |
May 11, 2016 | 5.543 | 5.582 | 5.465 | 5.504 | 645,481 | -0.05(-0.87%) |
May 10, 2016 | 5.427 | 5.553 | 5.398 | 5.553 | 447,215 | +0.13(+2.32%) |
May 09, 2016 | 5.446 | 5.504 | 5.340 | 5.427 | 729,892 | -0.03(-0.53%) |
May 06, 2016 | 5.378 | 5.494 | 5.378 | 5.456 | 510,625 | +0.06(+1.08%) |
May 05, 2016 | 5.533 | 5.562 | 5.378 | 5.398 | 758,246 | -0.08(-1.41%) |
May 04, 2016 | 5.582 | 5.756 | 5.436 | 5.475 | 1,083,235 | -0.14(-2.41%) |
May 03, 2016 | 5.562 | 5.678 | 5.562 | 5.611 | 990,843 | +0.02(+0.35%) |
May 02, 2016 | 5.514 | 5.640 | 5.407 | 5.591 | 1,348,324 | +0.07(+1.23%) |
Apr 29, 2016 | 5.620 | 5.630 | 5.369 | 5.523 | 1,480,016 | -0.16(-2.89%) |
Apr 28, 2016 | 5.533 | 5.930 | 5.098 | 5.688 | 2,330,677 | +0.04(+0.69%) |
Apr 27, 2016 | 5.611 | 5.756 | 5.514 | 5.649 | 1,223,655 | +0.06(+1.04%) |
Apr 26, 2016 | 5.543 | 5.621 | 5.475 | 5.591 | 736,980 | +0.08(+1.40%) |
Apr 25, 2016 | 5.582 | 5.731 | 5.494 | 5.514 | 911,388 | -0.05(-0.87%) |
Apr 22, 2016 | 5.282 | 5.601 | 5.282 | 5.562 | 1,095,945 | +0.27(+5.12%) |
Apr 21, 2016 | 5.349 | 5.465 | 5.243 | 5.291 | 810,350 | -0.08(-1.44%) |
Apr 20, 2016 | 5.291 | 5.398 | 5.291 | 5.369 | 699,853 | +0.08(+1.46%) |
Apr 19, 2016 | 5.330 | 5.369 | 5.233 | 5.291 | 924,339 | +0.01(+0.18%) |
Apr 18, 2016 | 5.349 | 5.393 | 5.272 | 5.282 | 466,470 | -0.11(-1.97%) |
Apr 15, 2016 | 5.388 | 5.475 | 5.359 | 5.388 | 571,872 | -0.01(-0.18%) |
Apr 14, 2016 | 5.465 | 5.465 | 5.349 | 5.398 | 466,214 | -0.08(-1.41%) |
Apr 13, 2016 | 5.282 | 5.494 | 5.243 | 5.475 | 1,157,360 | +0.24(+4.62%) |
Apr 12, 2016 | 5.272 | 5.311 | 5.156 | 5.233 | 776,454 | -0.05(-0.92%) |
Apr 11, 2016 | 5.262 | 5.359 | 5.185 | 5.282 | 1,692,747 | +0.04(+0.74%) |
Apr 08, 2016 | 5.311 | 5.407 | 5.175 | 5.243 | 661,160 | -0.03(-0.55%) |
Apr 07, 2016 | 5.253 | 5.291 | 5.195 | 5.272 | 1,334,304 | -0.04(-0.73%) |
Apr 06, 2016 | 5.359 | 5.380 | 5.146 | 5.311 | 1,138,091 | -0.06(-1.08%) |
Apr 05, 2016 | 5.436 | 5.465 | 5.320 | 5.369 | 673,960 | -0.11(-1.94%) |
Apr 04, 2016 | 5.533 | 5.548 | 5.427 | 5.475 | 694,595 | -0.04(-0.70%) |
Apr 01, 2016 | 5.630 | 5.630 | 5.403 | 5.514 | 654,105 | -0.18(-3.23%) |
Mar 31, 2016 | 5.591 | 5.717 | 5.572 | 5.698 | 912,223 | +0.09(+1.55%) |
Mar 30, 2016 | 5.436 | 5.649 | 5.436 | 5.611 | 798,922 | +0.18(+3.39%) |
Mar 29, 2016 | 5.301 | 5.465 | 5.166 | 5.427 | 956,143 | +0.07(+1.26%) |
Mar 28, 2016 | 5.456 | 5.553 | 5.291 | 5.359 | 681,471 | -0.09(-1.60%) |
Mar 24, 2016 | 5.436 | 5.446 | 5.446 | 5.446 | 818,639 | -0.01(-0.18%) |
Mar 23, 2016 | 5.543 | 5.591 | 5.398 | 5.456 | 1,482,875 | -0.15(-2.59%) |
Mar 22, 2016 | 5.514 | 5.669 | 5.465 | 5.601 | 989,240 | +0.07(+1.22%) |
Mar 21, 2016 | 5.465 | 5.620 | 5.418 | 5.533 | 1,255,409 | +0.11(+1.96%) |
Mar 18, 2016 | 5.243 | 5.427 | 5.243 | 5.427 | 2,292,773 | +0.21(+4.08%) |
Mar 17, 2016 | 5.098 | 5.243 | 5.069 | 5.214 | 955,399 | +0.08(+1.51%) |
Mar 16, 2016 | 5.127 | 5.137 | 4.914 | 5.137 | 885,480 | +0.12(+2.31%) |
Mar 15, 2016 | 5.166 | 5.166 | 5.011 | 5.020 | 994,370 | -0.15(-2.99%) |
Mar 14, 2016 | 5.185 | 5.233 | 5.069 | 5.175 | 698,602 | -0.01(-0.19%) |
Mar 11, 2016 | 5.088 | 5.224 | 5.088 | 5.185 | 673,949 | +0.15(+3.08%) |
Mar 10, 2016 | 4.953 | 5.059 | 4.953 | 5.030 | 1,016,054 | +0.08(+1.56%) |
Mar 09, 2016 | 4.972 | 5.011 | 4.721 | 4.953 | 1,141,334 | +0.02(+0.39%) |
Mar 08, 2016 | 5.040 | 5.059 | 4.842 | 4.933 | 1,438,976 | -0.16(-3.23%) |
Mar 07, 2016 | 5.049 | 5.127 | 4.991 | 5.098 | 1,168,666 | +0.00(+0.00%) |
Mar 04, 2016 | 5.311 | 5.398 | 5.040 | 5.098 | 1,187,507 | -0.21(-4.01%) |
Mar 03, 2016 | 5.185 | 5.340 | 5.146 | 5.311 | 994,606 | +0.11(+2.04%) |
Mar 02, 2016 | 4.991 | 5.204 | 4.991 | 5.204 | 1,123,341 | +0.16(+3.26%) |
Mar 01, 2016 | 4.933 | 5.098 | 4.914 | 5.040 | 842,411 | +0.15(+2.96%) |
Feb 29, 2016 | 4.982 | 5.108 | 4.895 | 4.895 | 1,352,615 | -0.06(-1.17%) |
Feb 26, 2016 | 4.933 | 5.049 | 4.933 | 4.953 | 927,067 | +0.07(+1.39%) |
Feb 25, 2016 | 4.788 | 4.933 | 4.788 | 4.885 | 766,749 | +0.07(+1.41%) |
Feb 24, 2016 | 4.740 | 4.837 | 4.524 | 4.817 | 817,061 | +0.03(+0.61%) |
Feb 23, 2016 | 4.769 | 4.856 | 4.740 | 4.788 | 1,470,542 | -0.01(-0.20%) |
Feb 22, 2016 | 4.479 | 4.817 | 4.450 | 4.798 | 1,724,114 | +0.41(+9.25%) |
Feb 19, 2016 | 4.440 | 4.522 | 4.353 | 4.392 | 1,231,518 | -0.07(-1.52%) |
Feb 18, 2016 | 4.479 | 4.508 | 4.363 | 4.459 | 1,368,521 | +0.01(+0.22%) |
Feb 17, 2016 | 4.295 | 4.517 | 4.295 | 4.450 | 1,805,517 | +0.23(+5.50%) |
Feb 16, 2016 | 4.063 | 4.353 | 3.966 | 4.218 | 1,902,588 | +0.22(+5.57%) |
Feb 12, 2016 | 4.392 | 3.995 | 3.995 | 3.995 | 3,095,407 | -1.03(-20.42%) |
Feb 11, 2016 | 5.020 | 5.117 | 4.866 | 5.020 | 1,021,951 | -0.06(-1.14%) |
Feb 10, 2016 | 5.098 | 5.311 | 5.040 | 5.079 | 687,808 | +0.01(+0.19%) |
Feb 09, 2016 | 5.059 | 5.253 | 5.011 | 5.069 | 762,059 | -0.07(-1.32%) |
Feb 08, 2016 | 5.098 | 5.185 | 5.001 | 5.137 | 1,619,454 | -0.05(-0.93%) |
Feb 05, 2016 | 5.330 | 5.456 | 5.175 | 5.185 | 1,120,390 | -0.21(-3.94%) |
Feb 04, 2016 | 5.378 | 5.712 | 5.330 | 5.398 | 1,057,708 | -0.03(-0.53%) |
Feb 03, 2016 | 5.465 | 5.543 | 5.175 | 5.427 | 1,318,601 | +0.02(+0.36%) |
Feb 02, 2016 | 5.736 | 5.736 | 5.359 | 5.407 | 1,146,158 | -0.33(-5.73%) |
Feb 01, 2016 | 5.910 | 5.910 | 5.611 | 5.736 | 1,041,315 | -0.20(-3.42%) |
Jan 29, 2016 | 5.640 | 5.939 | 5.640 | 5.939 | 1,217,818 | +0.34(+6.04%) |
Jan 28, 2016 | 5.785 | 5.804 | 5.553 | 5.601 | 675,597 | -0.06(-1.03%) |
Jan 27, 2016 | 5.707 | 5.746 | 5.543 | 5.659 | 1,010,965 | -0.09(-1.52%) |
Jan 26, 2016 | 5.630 | 5.823 | 5.591 | 5.746 | 544,225 | +0.18(+3.30%) |
Jan 25, 2016 | 5.872 | 5.872 | 5.562 | 5.562 | 997,228 | -0.31(-5.27%) |
Jan 22, 2016 | 5.746 | 5.881 | 5.678 | 5.872 | 1,582,374 | +0.25(+4.48%) |
Jan 21, 2016 | 5.369 | 5.649 | 5.320 | 5.620 | 1,262,765 | +0.27(+5.06%) |
Jan 20, 2016 | 5.175 | 5.388 | 4.982 | 5.349 | 1,330,697 | +0.10(+1.84%) |
Jan 19, 2016 | 5.494 | 5.494 | 5.185 | 5.253 | 1,476,267 | -0.13(-2.34%) |
Jan 15, 2016 | 5.301 | 5.378 | 5.378 | 5.378 | 1,259,748 | -0.11(-1.94%) |
Jan 14, 2016 | 5.494 | 5.659 | 5.369 | 5.485 | 1,087,812 | +0.02(+0.35%) |
Jan 13, 2016 | 5.514 | 5.620 | 5.378 | 5.465 | 1,070,180 | -0.01(-0.18%) |
Jan 12, 2016 | 5.543 | 5.649 | 5.330 | 5.475 | 725,270 | +0.00(+0.00%) |
Jan 11, 2016 | 5.494 | 5.562 | 5.412 | 5.475 | 833,927 | +0.04(+0.71%) |
Jan 08, 2016 | 5.465 | 5.591 | 5.359 | 5.436 | 1,175,764 | -0.02(-0.35%) |
Jan 07, 2016 | 5.543 | 5.630 | 5.369 | 5.456 | 917,558 | -0.23(-4.08%) |
Jan 06, 2016 | 5.804 | 5.862 | 5.582 | 5.688 | 971,376 | -0.24(-4.08%) |
Jan 05, 2016 | 5.833 | 5.997 | 5.804 | 5.930 | 846,909 | +0.09(+1.49%) |