Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.11 | 10.40 | 9.897 | 9.937 | 2,156,348 | -0.17(-1.64%) |
Jan 30, 2017 | 10.36 | 10.36 | 9.914 | 10.10 | 3,504,750 | -0.26(-2.50%) |
Jan 27, 2017 | 10.95 | 10.95 | 10.32 | 10.36 | 1,684,945 | -0.61(-5.55%) |
Jan 26, 2017 | 11.11 | 11.48 | 10.85 | 10.97 | 2,393,761 | -0.11(-0.97%) |
Jan 25, 2017 | 10.89 | 11.08 | 10.69 | 11.08 | 1,704,800 | +0.29(+2.65%) |
Jan 24, 2017 | 10.40 | 10.87 | 10.40 | 10.79 | 1,825,528 | +0.49(+4.73%) |
Jan 23, 2017 | 10.26 | 10.62 | 10.23 | 10.30 | 1,332,857 | -0.11(-1.07%) |
Jan 20, 2017 | 10.32 | 10.44 | 10.21 | 10.42 | 942,719 | +0.19(+1.88%) |
Jan 19, 2017 | 10.42 | 10.45 | 10.15 | 10.22 | 1,220,266 | -0.16(-1.55%) |
Jan 18, 2017 | 10.31 | 10.55 | 10.16 | 10.38 | 1,363,266 | -0.01(-0.09%) |
Jan 17, 2017 | 10.17 | 10.70 | 10.17 | 10.39 | 1,364,367 | +0.21(+2.11%) |
Jan 13, 2017 | 10.18 | 10.18 | 10.18 | 0 | -0.02(-0.22%) | |
Jan 12, 2017 | 10.24 | 10.51 | 10.10 | 10.20 | 1,406,623 | -0.07(-0.70%) |
Jan 11, 2017 | 10.04 | 10.30 | 9.959 | 10.27 | 1,456,810 | +0.22(+2.23%) |
Jan 10, 2017 | 10.02 | 10.34 | 9.919 | 10.05 | 1,849,125 | +0.15(+1.54%) |
Jan 09, 2017 | 10.21 | 10.27 | 9.847 | 9.897 | 2,543,604 | -0.40(-3.87%) |
Jan 06, 2017 | 10.84 | 10.84 | 10.27 | 10.29 | 1,740,953 | -0.47(-4.40%) |
Jan 05, 2017 | 11.19 | 11.29 | 10.65 | 10.77 | 2,052,137 | -0.37(-3.33%) |
Jan 04, 2017 | 11.12 | 11.35 | 11.00 | 11.14 | 1,515,777 | +0.03(+0.24%) |
Jan 03, 2017 | 11.56 | 11.59 | 10.69 | 11.11 | 2,824,741 | -0.25(-2.17%) |
Dec 30, 2016 | 11.36 | 11.36 | 11.36 | 0 | +0.34(+3.13%) | |
Dec 29, 2016 | 10.80 | 11.09 | 10.78 | 11.02 | 1,458,545 | +0.21(+1.99%) |
Dec 28, 2016 | 10.70 | 10.83 | 10.59 | 10.80 | 1,537,930 | +0.18(+1.69%) |
Dec 27, 2016 | 10.72 | 10.85 | 10.55 | 10.62 | 1,248,912 | -0.02(-0.21%) |
Dec 23, 2016 | 10.64 | 10.64 | 10.64 | 0 | +0.04(+0.42%) | |
Dec 22, 2016 | 10.08 | 10.90 | 9.940 | 10.60 | 4,442,790 | +1.01(+10.49%) |
Dec 21, 2016 | 9.574 | 9.652 | 9.467 | 9.592 | 959,080 | +0.02(+0.19%) |
Dec 20, 2016 | 9.601 | 9.762 | 9.498 | 9.574 | 1,259,743 | +0.01(+0.09%) |
Dec 19, 2016 | 9.436 | 9.605 | 9.346 | 9.565 | 1,831,624 | +0.07(+0.71%) |
Dec 16, 2016 | 9.552 | 9.762 | 9.355 | 9.498 | 6,951,598 | -0.09(-0.98%) |
Dec 15, 2016 | 9.315 | 9.762 | 9.284 | 9.592 | 2,239,139 | +0.18(+1.95%) |
Dec 14, 2016 | 10.26 | 10.26 | 9.230 | 9.409 | 3,343,416 | -0.99(-9.55%) |
Dec 13, 2016 | 10.41 | 10.65 | 10.27 | 10.40 | 2,179,059 | +0.02(+0.17%) |
Dec 12, 2016 | 10.82 | 10.96 | 10.17 | 10.38 | 1,964,256 | -0.12(-1.11%) |
Dec 09, 2016 | 11.15 | 11.15 | 10.12 | 10.50 | 3,677,932 | -0.58(-5.25%) |
Dec 08, 2016 | 9.744 | 11.16 | 9.637 | 11.08 | 6,985,808 | +1.62(+17.17%) |
Dec 07, 2016 | 8.344 | 9.767 | 8.299 | 9.458 | 5,410,011 | +1.19(+14.33%) |
Dec 06, 2016 | 8.062 | 8.286 | 7.830 | 8.272 | 1,550,784 | +0.19(+2.38%) |
Dec 05, 2016 | 7.552 | 8.098 | 7.552 | 8.080 | 1,529,541 | +0.59(+7.82%) |
Dec 02, 2016 | 7.722 | 7.838 | 7.489 | 7.494 | 1,020,723 | -0.25(-3.18%) |
Dec 01, 2016 | 7.606 | 7.874 | 7.382 | 7.740 | 2,074,748 | +0.26(+3.41%) |
Nov 30, 2016 | 7.597 | 7.610 | 7.176 | 7.485 | 2,902,439 | +0.26(+3.53%) |
Nov 29, 2016 | 7.476 | 7.489 | 7.226 | 7.230 | 2,153,107 | -0.29(-3.87%) |
Nov 28, 2016 | 7.856 | 7.863 | 7.516 | 7.521 | 1,278,503 | -0.34(-4.27%) |
Nov 25, 2016 | 7.843 | 7.915 | 7.767 | 7.856 | 466,303 | -0.02(-0.28%) |
Nov 23, 2016 | 7.879 | 7.879 | 7.879 | 0 | -0.15(-1.89%) | |
Nov 22, 2016 | 8.008 | 8.196 | 7.937 | 8.031 | 1,871,889 | +0.14(+1.82%) |
Nov 21, 2016 | 7.946 | 8.031 | 7.874 | 7.888 | 2,143,290 | +0.07(+0.92%) |
Nov 18, 2016 | 7.713 | 7.910 | 7.597 | 7.816 | 1,910,913 | +0.15(+1.98%) |
Nov 17, 2016 | 7.633 | 7.816 | 7.530 | 7.664 | 1,986,145 | +0.18(+2.39%) |
Nov 16, 2016 | 7.396 | 7.539 | 7.302 | 7.485 | 1,735,471 | +0.09(+1.21%) |
Nov 15, 2016 | 7.279 | 7.449 | 7.091 | 7.396 | 2,740,611 | +0.09(+1.22%) |
Nov 14, 2016 | 7.297 | 7.530 | 7.141 | 7.306 | 2,786,864 | +0.14(+2.00%) |
Nov 11, 2016 | 7.078 | 7.190 | 6.796 | 7.163 | 2,251,998 | +0.04(+0.50%) |
Nov 10, 2016 | 7.176 | 7.574 | 7.007 | 7.127 | 3,882,856 | +0.03(+0.38%) |
Nov 09, 2016 | 5.892 | 7.271 | 5.870 | 7.100 | 5,428,884 | +1.38(+24.08%) |
Nov 08, 2016 | 5.754 | 5.879 | 5.678 | 5.722 | 1,038,707 | -0.05(-0.93%) |
Nov 07, 2016 | 5.870 | 5.933 | 5.718 | 5.776 | 1,083,418 | +0.01(+0.16%) |
Nov 04, 2016 | 5.628 | 5.861 | 5.601 | 5.767 | 1,754,965 | +0.11(+1.98%) |
Nov 03, 2016 | 5.601 | 5.686 | 5.382 | 5.655 | 2,981,538 | +0.06(+1.04%) |
Nov 02, 2016 | 5.726 | 5.748 | 5.492 | 5.597 | 2,321,757 | -0.15(-2.55%) |
Nov 01, 2016 | 5.872 | 5.915 | 5.674 | 5.743 | 1,836,419 | +0.04(+0.68%) |
Oct 31, 2016 | 5.696 | 5.842 | 5.636 | 5.705 | 1,694,352 | +0.01(+0.23%) |
Oct 28, 2016 | 5.791 | 5.808 | 5.597 | 5.692 | 3,374,456 | -0.15(-2.58%) |
Oct 27, 2016 | 6.324 | 6.380 | 5.763 | 5.842 | 3,526,518 | -0.56(-8.80%) |
Oct 26, 2016 | 6.410 | 6.582 | 6.367 | 6.406 | 1,907,856 | -0.07(-1.13%) |
Oct 25, 2016 | 6.423 | 6.552 | 6.397 | 6.479 | 946,168 | +0.05(+0.80%) |
Oct 24, 2016 | 6.535 | 6.599 | 6.330 | 6.427 | 955,865 | -0.09(-1.39%) |
Oct 21, 2016 | 6.225 | 6.526 | 6.195 | 6.518 | 1,281,967 | +0.25(+3.98%) |
Oct 20, 2016 | 6.122 | 6.279 | 6.122 | 6.268 | 816,167 | +0.11(+1.82%) |
Oct 19, 2016 | 6.277 | 6.277 | 6.122 | 6.156 | 807,437 | -0.09(-1.51%) |
Oct 18, 2016 | 6.229 | 6.343 | 6.178 | 6.251 | 809,452 | +0.09(+1.54%) |
Oct 17, 2016 | 6.247 | 6.384 | 6.126 | 6.156 | 1,064,873 | -0.14(-2.19%) |
Oct 14, 2016 | 6.212 | 6.307 | 6.161 | 6.294 | 876,299 | +0.12(+1.95%) |
Oct 13, 2016 | 6.195 | 6.251 | 6.032 | 6.173 | 1,029,714 | -0.07(-1.17%) |
Oct 12, 2016 | 6.341 | 6.341 | 6.161 | 6.247 | 712,094 | -0.09(-1.36%) |
Oct 11, 2016 | 6.414 | 6.496 | 6.281 | 6.333 | 1,417,216 | -0.08(-1.21%) |
Oct 10, 2016 | 6.173 | 6.483 | 6.143 | 6.410 | 2,101,338 | +0.41(+6.81%) |
Oct 07, 2016 | 6.118 | 6.118 | 5.984 | 6.001 | 1,992,941 | -0.09(-1.48%) |
Oct 06, 2016 | 6.277 | 6.285 | 6.037 | 6.092 | 1,115,879 | -0.18(-2.81%) |
Oct 05, 2016 | 6.143 | 6.300 | 6.087 | 6.268 | 1,434,651 | +0.22(+3.63%) |
Oct 04, 2016 | 5.872 | 6.122 | 5.868 | 6.049 | 1,185,323 | +0.23(+3.92%) |
Oct 03, 2016 | 5.941 | 5.941 | 5.765 | 5.821 | 1,119,008 | -0.10(-1.74%) |
Sep 30, 2016 | 5.872 | 5.964 | 5.752 | 5.924 | 1,502,396 | +0.07(+1.25%) |
Sep 29, 2016 | 6.152 | 6.191 | 5.816 | 5.851 | 2,311,004 | -0.30(-4.83%) |
Sep 28, 2016 | 6.165 | 6.251 | 5.954 | 6.148 | 2,032,624 | +0.04(+0.70%) |
Sep 27, 2016 | 6.023 | 6.113 | 5.954 | 6.105 | 1,774,018 | +0.06(+0.92%) |
Sep 26, 2016 | 6.341 | 6.393 | 6.032 | 6.049 | 2,743,796 | -0.28(-4.42%) |
Sep 23, 2016 | 6.333 | 6.483 | 6.206 | 6.328 | 1,529,864 | -0.06(-0.88%) |
Sep 22, 2016 | 6.475 | 6.569 | 6.367 | 6.384 | 1,670,564 | -0.04(-0.67%) |
Sep 21, 2016 | 6.561 | 6.608 | 6.320 | 6.427 | 2,095,417 | -0.09(-1.39%) |
Sep 20, 2016 | 6.883 | 6.909 | 6.505 | 6.518 | 2,267,900 | -0.41(-5.90%) |
Sep 19, 2016 | 6.784 | 7.051 | 6.722 | 6.926 | 3,280,264 | +0.14(+2.09%) |
Sep 16, 2016 | 6.582 | 6.823 | 6.505 | 6.784 | 5,417,752 | +0.27(+4.09%) |
Sep 15, 2016 | 6.307 | 6.582 | 6.307 | 6.518 | 1,935,415 | +0.22(+3.41%) |
Sep 14, 2016 | 6.703 | 6.832 | 6.264 | 6.303 | 2,800,446 | -0.45(-6.63%) |
Sep 13, 2016 | 6.621 | 6.853 | 6.535 | 6.750 | 3,848,095 | +0.11(+1.62%) |
Sep 12, 2016 | 6.647 | 6.690 | 6.427 | 6.642 | 2,619,017 | -0.00(-0.06%) |
Sep 09, 2016 | 6.444 | 6.737 | 6.423 | 6.647 | 3,657,624 | +0.30(+4.67%) |
Sep 08, 2016 | 6.204 | 6.406 | 6.195 | 6.350 | 1,618,344 | +0.16(+2.57%) |
Sep 07, 2016 | 6.161 | 6.234 | 6.135 | 6.191 | 1,207,098 | +0.03(+0.49%) |
Sep 06, 2016 | 6.036 | 6.225 | 6.036 | 6.161 | 1,290,474 | +0.14(+2.29%) |
Sep 02, 2016 | 6.049 | 6.023 | 6.023 | 6.023 | 1,260,789 | +0.01(+0.21%) |
Sep 01, 2016 | 6.294 | 6.294 | 5.940 | 6.010 | 1,848,652 | -0.27(-4.25%) |
Aug 31, 2016 | 6.290 | 6.417 | 6.191 | 6.277 | 2,709,222 | -0.01(-0.21%) |
Aug 30, 2016 | 6.096 | 6.309 | 6.079 | 6.290 | 2,051,136 | +0.20(+3.32%) |
Aug 29, 2016 | 5.971 | 6.180 | 5.971 | 6.087 | 2,515,629 | +0.13(+2.24%) |
Aug 26, 2016 | 5.812 | 6.040 | 5.808 | 5.954 | 2,717,395 | +0.18(+3.13%) |
Aug 25, 2016 | 5.696 | 5.821 | 5.601 | 5.773 | 2,972,324 | +0.10(+1.74%) |
Aug 24, 2016 | 5.692 | 5.799 | 5.653 | 5.674 | 1,459,544 | -0.03(-0.60%) |
Aug 23, 2016 | 5.674 | 5.765 | 5.631 | 5.709 | 2,106,454 | +0.03(+0.61%) |
Aug 22, 2016 | 5.915 | 5.941 | 5.597 | 5.674 | 3,205,495 | -0.31(-5.18%) |
Aug 19, 2016 | 6.057 | 6.075 | 5.898 | 5.984 | 1,979,603 | -0.11(-1.77%) |
Aug 18, 2016 | 6.156 | 6.172 | 6.040 | 6.092 | 2,623,226 | -0.06(-0.98%) |
Aug 17, 2016 | 6.238 | 6.277 | 6.062 | 6.152 | 1,851,272 | -0.05(-0.83%) |
Aug 16, 2016 | 6.216 | 6.307 | 6.122 | 6.204 | 2,463,912 | -0.03(-0.55%) |
Aug 15, 2016 | 6.436 | 6.539 | 6.165 | 6.238 | 3,031,053 | -0.18(-2.88%) |
Aug 12, 2016 | 6.070 | 6.449 | 6.019 | 6.423 | 4,487,886 | +0.52(+8.82%) |
Aug 11, 2016 | 5.799 | 5.941 | 5.765 | 5.902 | 1,773,117 | +0.14(+2.39%) |
Aug 10, 2016 | 5.894 | 6.105 | 5.739 | 5.765 | 2,749,849 | -0.11(-1.83%) |
Aug 09, 2016 | 6.083 | 6.122 | 5.816 | 5.872 | 1,654,146 | -0.18(-2.99%) |
Aug 08, 2016 | 6.032 | 6.195 | 6.032 | 6.053 | 2,259,690 | +0.03(+0.50%) |
Aug 05, 2016 | 6.023 | 6.105 | 5.971 | 6.023 | 2,194,137 | +0.04(+0.72%) |
Aug 04, 2016 | 6.044 | 6.238 | 5.967 | 5.980 | 3,043,087 | -0.15(-2.46%) |
Aug 03, 2016 | 5.731 | 6.172 | 5.702 | 6.130 | 4,749,806 | +0.41(+7.19%) |
Aug 02, 2016 | 5.694 | 5.873 | 5.646 | 5.719 | 3,521,408 | +0.05(+0.81%) |
Aug 01, 2016 | 6.151 | 6.151 | 5.569 | 5.673 | 5,870,690 | -0.48(-7.77%) |
Jul 29, 2016 | 5.918 | 6.155 | 5.636 | 6.151 | 4,178,060 | +0.23(+3.93%) |
Jul 28, 2016 | 6.022 | 6.355 | 5.914 | 5.918 | 3,175,645 | +0.06(+1.06%) |
Jul 27, 2016 | 5.981 | 6.164 | 5.798 | 5.856 | 2,549,737 | -0.07(-1.19%) |
Jul 26, 2016 | 5.673 | 5.952 | 5.652 | 5.927 | 1,972,287 | +0.23(+4.09%) |
Jul 25, 2016 | 5.781 | 5.835 | 5.603 | 5.694 | 1,951,889 | -0.11(-1.93%) |
Jul 22, 2016 | 5.798 | 5.821 | 5.690 | 5.806 | 1,334,537 | +0.01(+0.22%) |
Jul 21, 2016 | 5.943 | 5.989 | 5.781 | 5.794 | 2,121,258 | -0.14(-2.31%) |
Jul 20, 2016 | 5.885 | 6.014 | 5.765 | 5.931 | 1,821,492 | +0.04(+0.63%) |
Jul 19, 2016 | 5.898 | 5.935 | 5.819 | 5.894 | 1,086,615 | +0.00(+0.07%) |
Jul 18, 2016 | 5.815 | 5.973 | 5.672 | 5.889 | 1,953,145 | +0.04(+0.71%) |
Jul 15, 2016 | 5.902 | 5.960 | 5.761 | 5.848 | 1,995,493 | -0.01(-0.14%) |
Jul 14, 2016 | 5.993 | 6.039 | 5.844 | 5.856 | 2,022,534 | -0.09(-1.54%) |
Jul 13, 2016 | 6.085 | 6.160 | 5.902 | 5.948 | 2,068,766 | -0.14(-2.25%) |
Jul 12, 2016 | 6.118 | 6.276 | 6.051 | 6.085 | 3,033,505 | +0.10(+1.60%) |
Jul 11, 2016 | 6.118 | 6.222 | 5.918 | 5.989 | 3,029,349 | -0.03(-0.55%) |
Jul 08, 2016 | 6.051 | 6.164 | 6.018 | 6.022 | 3,268,258 | +0.00(+0.07%) |
Jul 07, 2016 | 6.442 | 6.631 | 6.018 | 6.018 | 3,052,522 | -0.34(-5.42%) |
Jul 06, 2016 | 6.463 | 6.463 | 6.097 | 6.363 | 6,319,125 | -0.12(-1.86%) |
Jul 05, 2016 | 6.521 | 6.546 | 6.189 | 6.484 | 3,495,933 | -0.10(-1.58%) |
Jul 01, 2016 | 6.421 | 6.588 | 6.588 | 6.588 | 1,882,954 | +0.15(+2.26%) |
Jun 30, 2016 | 6.546 | 6.579 | 6.180 | 6.442 | 2,659,618 | -0.12(-1.77%) |
Jun 29, 2016 | 6.613 | 6.750 | 6.517 | 6.559 | 2,957,893 | -0.03(-0.44%) |
Jun 28, 2016 | 6.613 | 6.696 | 6.450 | 6.588 | 2,683,002 | +0.08(+1.21%) |
Jun 27, 2016 | 6.904 | 6.924 | 6.355 | 6.509 | 3,331,305 | -0.49(-7.06%) |
Jun 24, 2016 | 7.007 | 7.140 | 6.928 | 7.003 | 4,630,424 | -0.27(-3.66%) |
Jun 23, 2016 | 7.228 | 7.394 | 7.153 | 7.269 | 1,428,966 | +0.17(+2.40%) |
Jun 22, 2016 | 7.257 | 7.398 | 7.074 | 7.099 | 1,185,289 | -0.10(-1.44%) |
Jun 21, 2016 | 7.074 | 7.244 | 6.854 | 7.203 | 2,774,900 | +0.13(+1.88%) |
Jun 20, 2016 | 7.327 | 7.340 | 7.053 | 7.070 | 1,951,797 | -0.10(-1.39%) |
Jun 17, 2016 | 7.411 | 7.572 | 7.115 | 7.170 | 2,201,263 | -0.19(-2.54%) |
Jun 16, 2016 | 7.398 | 7.398 | 7.236 | 7.357 | 1,097,849 | -0.10(-1.39%) |
Jun 15, 2016 | 7.352 | 7.731 | 7.286 | 7.460 | 1,464,784 | -0.01(-0.17%) |
Jun 14, 2016 | 7.523 | 7.643 | 7.307 | 7.473 | 2,674,673 | -0.06(-0.83%) |
Jun 13, 2016 | 7.893 | 7.934 | 7.481 | 7.535 | 1,365,394 | -0.41(-5.13%) |
Jun 10, 2016 | 7.968 | 8.055 | 7.697 | 7.943 | 1,349,269 | -0.17(-2.05%) |
Jun 09, 2016 | 8.275 | 8.275 | 8.084 | 8.109 | 1,066,479 | -0.28(-3.37%) |
Jun 08, 2016 | 8.578 | 8.608 | 8.250 | 8.391 | 1,185,144 | -0.10(-1.17%) |
Jun 07, 2016 | 8.391 | 8.595 | 8.391 | 8.491 | 1,645,089 | +0.13(+1.54%) |
Jun 06, 2016 | 8.437 | 8.466 | 8.242 | 8.362 | 916,608 | -0.07(-0.79%) |
Jun 03, 2016 | 8.824 | 8.853 | 8.396 | 8.429 | 1,185,118 | -0.37(-4.25%) |
Jun 02, 2016 | 8.541 | 8.882 | 8.463 | 8.803 | 1,339,147 | +0.19(+2.22%) |
Jun 01, 2016 | 8.080 | 8.653 | 8.051 | 8.612 | 1,217,320 | +0.45(+5.50%) |
May 31, 2016 | 8.229 | 8.337 | 8.138 | 8.163 | 2,397,670 | -0.05(-0.66%) |
May 27, 2016 | 8.080 | 8.217 | 8.217 | 8.217 | 991,522 | +0.11(+1.38%) |
May 26, 2016 | 8.479 | 8.479 | 8.064 | 8.105 | 931,874 | -0.30(-3.51%) |
May 25, 2016 | 8.458 | 8.460 | 8.229 | 8.400 | 1,454,903 | +0.05(+0.65%) |
May 24, 2016 | 8.408 | 8.408 | 8.196 | 8.346 | 1,025,562 | +0.02(+0.30%) |
May 23, 2016 | 8.587 | 8.620 | 8.308 | 8.321 | 1,231,537 | -0.35(-4.03%) |
May 20, 2016 | 8.529 | 8.699 | 8.425 | 8.670 | 732,085 | +0.16(+1.86%) |
May 19, 2016 | 8.549 | 8.691 | 8.454 | 8.512 | 694,573 | -0.10(-1.11%) |
May 18, 2016 | 8.620 | 8.803 | 8.508 | 8.608 | 1,636,420 | +0.02(+0.29%) |
May 17, 2016 | 8.400 | 8.774 | 8.371 | 8.583 | 1,134,257 | +0.19(+2.23%) |
May 16, 2016 | 8.529 | 8.624 | 8.242 | 8.396 | 1,634,460 | -0.11(-1.27%) |
May 13, 2016 | 8.371 | 8.587 | 8.246 | 8.504 | 1,408,026 | +0.06(+0.74%) |
May 12, 2016 | 8.874 | 9.056 | 8.425 | 8.441 | 1,213,749 | -0.36(-4.11%) |
May 11, 2016 | 8.687 | 8.984 | 8.574 | 8.803 | 1,450,678 | +0.09(+1.00%) |
May 10, 2016 | 8.275 | 8.741 | 8.275 | 8.716 | 1,777,421 | +0.47(+5.70%) |
May 09, 2016 | 8.375 | 8.458 | 8.125 | 8.246 | 1,500,685 | -0.10(-1.20%) |
May 06, 2016 | 8.312 | 8.583 | 8.300 | 8.346 | 1,219,854 | -0.04(-0.45%) |
May 05, 2016 | 8.732 | 8.847 | 8.292 | 8.383 | 1,699,112 | -0.32(-3.68%) |
May 04, 2016 | 9.198 | 9.231 | 8.630 | 8.703 | 1,611,910 | -0.53(-5.76%) |
May 03, 2016 | 9.345 | 9.345 | 8.943 | 9.235 | 1,848,679 | -0.39(-4.05%) |
May 02, 2016 | 9.803 | 9.844 | 9.385 | 9.625 | 1,668,648 | -0.23(-2.35%) |
Apr 29, 2016 | 9.949 | 10.08 | 9.645 | 9.856 | 1,637,015 | -0.19(-1.90%) |
Apr 28, 2016 | 10.36 | 10.64 | 9.974 | 10.05 | 1,440,171 | -0.50(-4.77%) |
Apr 27, 2016 | 10.52 | 10.79 | 10.45 | 10.55 | 1,287,862 | +0.04(+0.42%) |
Apr 26, 2016 | 10.38 | 10.62 | 10.33 | 10.51 | 1,177,868 | +0.22(+2.17%) |
Apr 25, 2016 | 10.31 | 10.35 | 9.994 | 10.28 | 1,168,731 | +0.05(+0.52%) |
Apr 22, 2016 | 10.07 | 10.29 | 10.07 | 10.23 | 1,146,725 | +0.14(+1.41%) |
Apr 21, 2016 | 10.00 | 10.10 | 9.828 | 10.09 | 909,940 | +0.12(+1.18%) |
Apr 20, 2016 | 9.799 | 10.01 | 9.568 | 9.970 | 1,437,577 | +0.08(+0.78%) |
Apr 19, 2016 | 9.888 | 10.02 | 9.604 | 9.893 | 1,160,636 | +0.02(+0.25%) |
Apr 18, 2016 | 9.702 | 9.925 | 9.669 | 9.868 | 1,320,786 | -0.04(-0.37%) |
Apr 15, 2016 | 10.07 | 10.14 | 9.888 | 9.905 | 847,311 | -0.27(-2.63%) |
Apr 14, 2016 | 10.47 | 10.47 | 10.15 | 10.17 | 1,097,497 | -0.30(-2.91%) |
Apr 13, 2016 | 10.16 | 10.49 | 10.00 | 10.48 | 1,211,654 | +0.32(+3.20%) |
Apr 12, 2016 | 9.848 | 10.16 | 9.665 | 10.15 | 1,118,710 | +0.30(+3.09%) |
Apr 11, 2016 | 10.29 | 10.29 | 9.807 | 9.848 | 1,291,333 | -0.39(-3.81%) |
Apr 08, 2016 | 9.917 | 10.25 | 9.828 | 10.24 | 1,377,769 | +0.41(+4.22%) |
Apr 07, 2016 | 9.775 | 9.913 | 9.681 | 9.824 | 1,434,281 | -0.04(-0.45%) |
Apr 06, 2016 | 9.933 | 10.13 | 9.661 | 9.868 | 1,161,867 | -0.02(-0.25%) |
Apr 05, 2016 | 9.986 | 10.06 | 9.750 | 9.893 | 4,434,800 | -0.18(-1.81%) |
Apr 04, 2016 | 10.11 | 10.18 | 9.864 | 10.08 | 1,322,626 | -0.03(-0.32%) |
Apr 01, 2016 | 10.47 | 10.47 | 9.994 | 10.11 | 1,288,751 | -0.49(-4.60%) |
Mar 31, 2016 | 10.50 | 10.66 | 10.15 | 10.59 | 1,771,282 | +0.02(+0.15%) |
Mar 30, 2016 | 10.68 | 10.71 | 10.51 | 10.58 | 1,145,527 | +0.02(+0.15%) |
Mar 29, 2016 | 10.49 | 10.66 | 10.25 | 10.56 | 1,223,489 | +0.03(+0.27%) |
Mar 28, 2016 | 10.67 | 10.74 | 10.46 | 10.53 | 1,156,869 | -0.11(-0.99%) |
Mar 24, 2016 | 10.39 | 10.64 | 10.64 | 10.64 | 845,464 | +0.19(+1.83%) |
Mar 23, 2016 | 10.81 | 10.86 | 10.42 | 10.45 | 1,228,285 | -0.46(-4.21%) |
Mar 22, 2016 | 10.51 | 10.91 | 10.45 | 10.91 | 925,406 | +0.32(+3.03%) |
Mar 21, 2016 | 10.64 | 10.64 | 10.39 | 10.59 | 672,269 | -0.05(-0.46%) |
Mar 18, 2016 | 10.66 | 10.86 | 10.46 | 10.64 | 1,842,289 | +0.03(+0.27%) |
Mar 17, 2016 | 10.59 | 10.85 | 10.53 | 10.61 | 1,186,399 | -0.09(-0.87%) |
Mar 16, 2016 | 10.17 | 10.85 | 10.17 | 10.70 | 1,629,137 | +0.52(+5.06%) |
Mar 15, 2016 | 10.21 | 10.27 | 9.755 | 10.18 | 1,699,853 | +0.10(+1.01%) |
Mar 14, 2016 | 10.49 | 10.77 | 10.03 | 10.08 | 1,522,619 | -0.58(-5.41%) |
Mar 11, 2016 | 10.42 | 10.73 | 10.07 | 10.66 | 1,482,957 | +0.44(+4.29%) |
Mar 10, 2016 | 10.12 | 10.29 | 9.925 | 10.22 | 1,665,288 | +0.07(+0.68%) |
Mar 09, 2016 | 9.661 | 10.45 | 9.645 | 10.15 | 2,172,862 | +0.59(+6.15%) |
Mar 08, 2016 | 10.05 | 10.08 | 9.552 | 9.564 | 1,397,797 | -0.50(-5.00%) |
Mar 07, 2016 | 9.649 | 10.07 | 9.580 | 10.07 | 1,440,353 | +0.41(+4.20%) |
Mar 04, 2016 | 10.02 | 10.10 | 9.584 | 9.661 | 1,486,795 | -0.31(-3.09%) |
Mar 03, 2016 | 9.746 | 10.02 | 9.592 | 9.970 | 857,385 | +0.32(+3.28%) |
Mar 02, 2016 | 9.661 | 9.811 | 9.470 | 9.653 | 637,216 | +0.01(+0.13%) |
Mar 01, 2016 | 9.665 | 9.791 | 9.361 | 9.641 | 1,394,634 | +0.04(+0.42%) |
Feb 29, 2016 | 9.125 | 9.621 | 9.077 | 9.600 | 2,042,407 | +0.54(+6.01%) |
Feb 26, 2016 | 9.422 | 9.608 | 9.036 | 9.056 | 1,226,462 | -0.16(-1.76%) |
Feb 25, 2016 | 9.519 | 9.519 | 8.971 | 9.219 | 1,390,177 | -0.30(-3.20%) |
Feb 24, 2016 | 8.867 | 9.535 | 8.764 | 9.523 | 2,375,374 | +0.46(+5.09%) |
Feb 23, 2016 | 9.539 | 9.539 | 9.030 | 9.062 | 1,335,101 | -0.47(-4.96%) |
Feb 22, 2016 | 9.678 | 9.833 | 9.511 | 9.535 | 1,928,640 | +0.01(+0.13%) |
Feb 19, 2016 | 9.583 | 9.766 | 9.152 | 9.523 | 1,702,974 | -0.30(-3.04%) |
Feb 18, 2016 | 11.01 | 11.20 | 9.778 | 9.821 | 1,695,034 | -0.97(-9.02%) |
Feb 17, 2016 | 10.84 | 11.03 | 10.66 | 10.79 | 1,510,769 | +0.12(+1.12%) |
Feb 16, 2016 | 10.70 | 10.85 | 10.45 | 10.68 | 970,550 | +0.10(+0.98%) |
Feb 12, 2016 | 10.57 | 10.57 | 10.57 | 10.57 | 908,267 | +0.28(+2.70%) |
Feb 11, 2016 | 10.70 | 10.78 | 9.889 | 10.29 | 1,388,266 | -0.71(-6.46%) |
Feb 10, 2016 | 11.21 | 11.24 | 10.84 | 11.01 | 1,238,062 | +0.03(+0.25%) |
Feb 09, 2016 | 11.10 | 11.15 | 10.87 | 10.98 | 1,333,538 | -0.34(-3.02%) |
Feb 08, 2016 | 11.64 | 11.77 | 11.01 | 11.32 | 1,182,162 | -0.54(-4.53%) |
Feb 05, 2016 | 12.51 | 12.65 | 11.84 | 11.86 | 767,058 | -0.67(-5.33%) |
Feb 04, 2016 | 12.61 | 13.14 | 12.44 | 12.52 | 743,222 | -0.13(-1.04%) |
Feb 03, 2016 | 13.11 | 13.11 | 12.33 | 12.66 | 1,106,021 | -0.23(-1.82%) |
Feb 02, 2016 | 13.32 | 13.32 | 12.81 | 12.89 | 963,385 | -0.63(-4.65%) |