Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.85 | 17.05 | 16.45 | 17.00 | 600,884 | +0.15(+0.89%) |
Jan 30, 2017 | 16.85 | 17.05 | 16.40 | 16.85 | 715,924 | -0.15(-0.88%) |
Jan 27, 2017 | 16.70 | 17.00 | 16.55 | 17.00 | 584,476 | +0.25(+1.49%) |
Jan 26, 2017 | 17.55 | 17.70 | 16.70 | 16.75 | 1,754,873 | -0.25(-1.47%) |
Jan 25, 2017 | 16.95 | 17.00 | 16.75 | 17.00 | 707,482 | +0.20(+1.19%) |
Jan 24, 2017 | 16.00 | 16.90 | 15.86 | 16.80 | 955,300 | +0.70(+4.35%) |
Jan 23, 2017 | 15.95 | 16.35 | 15.90 | 16.10 | 692,753 | +0.15(+0.94%) |
Jan 20, 2017 | 15.55 | 16.05 | 15.00 | 15.95 | 1,327,420 | +0.45(+2.90%) |
Jan 19, 2017 | 15.45 | 15.75 | 15.30 | 15.50 | 823,933 | +0.05(+0.32%) |
Jan 18, 2017 | 15.70 | 15.75 | 15.20 | 15.45 | 666,437 | -0.20(-1.28%) |
Jan 17, 2017 | 15.55 | 15.90 | 15.20 | 15.65 | 440,095 | +0.00(+0.00%) |
Jan 13, 2017 | 15.65 | 15.65 | 15.65 | 0 | +0.15(+0.97%) | |
Jan 12, 2017 | 15.60 | 15.70 | 15.35 | 15.50 | 529,492 | -0.20(-1.27%) |
Jan 11, 2017 | 15.90 | 16.00 | 15.35 | 15.70 | 467,033 | -0.25(-1.57%) |
Jan 10, 2017 | 15.45 | 16.00 | 15.40 | 15.95 | 906,200 | +0.50(+3.24%) |
Jan 09, 2017 | 15.50 | 15.60 | 15.15 | 15.45 | 617,722 | -0.10(-0.64%) |
Jan 06, 2017 | 15.75 | 15.85 | 15.25 | 15.55 | 1,104,688 | -0.10(-0.64%) |
Jan 05, 2017 | 14.85 | 15.70 | 14.69 | 15.65 | 1,367,970 | +0.65(+4.33%) |
Jan 04, 2017 | 14.00 | 15.05 | 13.90 | 15.00 | 1,426,232 | +1.00(+7.14%) |
Jan 03, 2017 | 14.25 | 14.50 | 13.72 | 14.00 | 661,942 | +0.00(+0.00%) |
Dec 30, 2016 | 14.00 | 14.00 | 14.00 | 0 | +0.05(+0.36%) | |
Dec 29, 2016 | 14.45 | 14.60 | 13.65 | 13.95 | 939,153 | -0.45(-3.13%) |
Dec 28, 2016 | 14.50 | 14.65 | 14.25 | 14.40 | 469,228 | -0.10(-0.69%) |
Dec 27, 2016 | 14.60 | 14.80 | 14.45 | 14.50 | 386,762 | -0.05(-0.34%) |
Dec 23, 2016 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 15.05 | 15.10 | 14.55 | 14.55 | 989,362 | -0.55(-3.64%) |
Dec 21, 2016 | 15.20 | 15.20 | 14.75 | 15.10 | 546,708 | -0.10(-0.66%) |
Dec 20, 2016 | 15.35 | 15.50 | 14.95 | 15.20 | 422,674 | -0.15(-0.98%) |
Dec 19, 2016 | 15.30 | 15.60 | 15.05 | 15.35 | 596,965 | +0.20(+1.32%) |
Dec 16, 2016 | 15.35 | 15.35 | 14.84 | 15.15 | 1,677,662 | -0.40(-2.57%) |
Dec 15, 2016 | 15.10 | 15.60 | 14.90 | 15.55 | 821,077 | +0.40(+2.64%) |
Dec 14, 2016 | 15.10 | 15.25 | 14.80 | 15.15 | 816,109 | +0.00(+0.00%) |
Dec 13, 2016 | 15.75 | 15.80 | 14.93 | 15.15 | 1,076,462 | -0.45(-2.88%) |
Dec 12, 2016 | 15.75 | 15.90 | 15.50 | 15.60 | 437,727 | -0.15(-0.95%) |
Dec 09, 2016 | 16.05 | 16.05 | 15.65 | 15.75 | 830,564 | -0.20(-1.25%) |
Dec 08, 2016 | 16.00 | 16.10 | 15.55 | 15.95 | 1,494,799 | +0.00(+0.00%) |
Dec 07, 2016 | 15.50 | 16.05 | 15.40 | 15.95 | 850,333 | +0.45(+2.90%) |
Dec 06, 2016 | 14.95 | 15.50 | 14.85 | 15.50 | 785,458 | +0.50(+3.33%) |
Dec 05, 2016 | 14.95 | 15.20 | 14.80 | 15.00 | 1,146,409 | +0.10(+0.67%) |
Dec 02, 2016 | 14.25 | 15.18 | 14.25 | 14.90 | 729,264 | +0.55(+3.83%) |
Dec 01, 2016 | 14.80 | 14.80 | 14.10 | 14.35 | 806,953 | -0.40(-2.71%) |
Nov 30, 2016 | 14.70 | 14.90 | 14.60 | 14.75 | 700,340 | +0.15(+1.03%) |
Nov 29, 2016 | 14.80 | 14.84 | 14.60 | 14.60 | 323,484 | -0.10(-0.68%) |
Nov 28, 2016 | 14.90 | 15.05 | 14.70 | 14.70 | 513,236 | -0.35(-2.33%) |
Nov 25, 2016 | 14.70 | 15.15 | 14.60 | 15.05 | 361,098 | +0.30(+2.03%) |
Nov 23, 2016 | 14.75 | 14.75 | 14.75 | 0 | +0.20(+1.37%) | |
Nov 22, 2016 | 14.40 | 14.90 | 14.15 | 14.55 | 637,567 | +0.15(+1.04%) |
Nov 21, 2016 | 14.50 | 14.75 | 14.30 | 14.40 | 579,295 | +0.10(+0.70%) |
Nov 18, 2016 | 13.90 | 14.43 | 13.75 | 14.30 | 686,414 | +0.40(+2.88%) |
Nov 17, 2016 | 14.00 | 14.30 | 13.68 | 13.90 | 834,964 | -0.20(-1.42%) |
Nov 16, 2016 | 14.20 | 14.25 | 13.90 | 14.10 | 530,517 | -0.15(-1.05%) |
Nov 15, 2016 | 13.75 | 14.26 | 13.55 | 14.25 | 1,036,285 | +0.40(+2.89%) |
Nov 14, 2016 | 13.55 | 14.20 | 13.55 | 13.85 | 856,928 | +0.30(+2.21%) |
Nov 11, 2016 | 12.55 | 13.60 | 12.45 | 13.55 | 1,336,079 | +0.95(+7.54%) |
Nov 10, 2016 | 13.05 | 13.25 | 12.56 | 12.60 | 889,411 | -0.25(-1.95%) |
Nov 09, 2016 | 12.00 | 12.95 | 11.35 | 12.85 | 901,273 | +0.70(+5.76%) |
Nov 08, 2016 | 11.50 | 12.15 | 11.45 | 12.15 | 733,334 | +0.55(+4.74%) |
Nov 07, 2016 | 11.95 | 11.95 | 11.50 | 11.60 | 697,115 | +0.15(+1.31%) |
Nov 04, 2016 | 11.60 | 12.00 | 11.35 | 11.45 | 732,198 | -0.10(-0.87%) |
Nov 03, 2016 | 11.00 | 12.35 | 10.90 | 11.55 | 1,807,311 | +0.20(+1.76%) |
Nov 02, 2016 | 12.15 | 12.15 | 11.25 | 11.35 | 1,433,027 | -0.65(-5.42%) |
Nov 01, 2016 | 12.40 | 12.50 | 11.85 | 12.00 | 1,024,083 | -0.40(-3.23%) |
Oct 31, 2016 | 12.80 | 12.85 | 12.35 | 12.40 | 504,295 | -0.30(-2.36%) |
Oct 28, 2016 | 12.65 | 12.80 | 12.50 | 12.70 | 517,100 | +0.10(+0.79%) |
Oct 27, 2016 | 12.70 | 13.00 | 12.50 | 12.60 | 329,881 | -0.05(-0.40%) |
Oct 26, 2016 | 12.85 | 12.95 | 12.50 | 12.65 | 556,164 | -0.30(-2.32%) |
Oct 25, 2016 | 13.20 | 13.25 | 12.85 | 12.95 | 341,658 | -0.25(-1.89%) |
Oct 24, 2016 | 13.20 | 13.25 | 12.90 | 13.20 | 499,971 | +0.15(+1.15%) |
Oct 21, 2016 | 12.80 | 13.15 | 12.80 | 13.05 | 271,501 | +0.15(+1.16%) |
Oct 20, 2016 | 12.90 | 13.15 | 12.75 | 12.90 | 745,435 | +0.00(+0.00%) |
Oct 19, 2016 | 12.80 | 13.18 | 12.70 | 12.90 | 1,088,717 | +0.20(+1.57%) |
Oct 18, 2016 | 13.05 | 13.05 | 12.65 | 12.70 | 603,191 | -0.10(-0.78%) |
Oct 17, 2016 | 12.65 | 13.10 | 12.65 | 12.80 | 401,943 | +0.05(+0.39%) |
Oct 14, 2016 | 12.74 | 13.02 | 12.67 | 12.75 | 733,784 | +0.09(+0.71%) |
Oct 13, 2016 | 12.79 | 12.93 | 12.60 | 12.66 | 894,280 | -0.31(-2.39%) |
Oct 12, 2016 | 12.81 | 13.06 | 12.79 | 12.97 | 665,478 | +0.20(+1.57%) |
Oct 11, 2016 | 12.85 | 13.04 | 12.71 | 12.77 | 953,015 | -0.17(-1.31%) |
Oct 10, 2016 | 12.28 | 13.33 | 12.23 | 12.94 | 1,700,832 | +0.76(+6.24%) |
Oct 07, 2016 | 11.95 | 12.25 | 11.72 | 12.18 | 1,020,505 | +0.33(+2.78%) |
Oct 06, 2016 | 12.12 | 12.15 | 11.79 | 11.85 | 649,687 | -0.34(-2.79%) |
Oct 05, 2016 | 11.57 | 12.19 | 11.48 | 12.19 | 869,353 | +0.72(+6.28%) |
Oct 04, 2016 | 11.39 | 11.53 | 11.27 | 11.47 | 440,810 | +0.13(+1.15%) |
Oct 03, 2016 | 11.30 | 11.41 | 11.17 | 11.34 | 574,501 | +0.07(+0.62%) |
Sep 30, 2016 | 11.21 | 11.39 | 11.07 | 11.27 | 725,222 | +0.13(+1.17%) |
Sep 29, 2016 | 11.31 | 11.42 | 11.06 | 11.14 | 448,845 | -0.16(-1.42%) |
Sep 28, 2016 | 11.19 | 11.33 | 10.89 | 11.30 | 348,652 | +0.09(+0.80%) |
Sep 27, 2016 | 11.13 | 11.37 | 11.07 | 11.21 | 665,043 | +0.02(+0.18%) |
Sep 26, 2016 | 11.05 | 11.25 | 10.87 | 11.19 | 526,916 | +0.01(+0.09%) |
Sep 23, 2016 | 11.14 | 11.31 | 11.05 | 11.18 | 480,601 | -0.01(-0.09%) |
Sep 22, 2016 | 10.96 | 11.28 | 10.73 | 11.19 | 811,884 | +0.26(+2.38%) |
Sep 21, 2016 | 10.69 | 10.96 | 10.54 | 10.93 | 447,062 | +0.31(+2.92%) |
Sep 20, 2016 | 10.52 | 10.77 | 10.36 | 10.62 | 546,194 | +0.16(+1.53%) |
Sep 19, 2016 | 10.78 | 10.78 | 10.39 | 10.46 | 409,254 | -0.18(-1.69%) |
Sep 16, 2016 | 10.66 | 10.77 | 10.33 | 10.64 | 1,386,348 | -0.16(-1.48%) |
Sep 15, 2016 | 10.28 | 10.80 | 10.18 | 10.80 | 476,637 | +0.52(+5.06%) |
Sep 14, 2016 | 10.30 | 10.47 | 10.02 | 10.28 | 682,340 | +0.02(+0.19%) |
Sep 13, 2016 | 10.26 | 10.35 | 10.13 | 10.26 | 778,534 | -0.19(-1.82%) |
Sep 12, 2016 | 10.00 | 10.64 | 9.760 | 10.45 | 976,804 | +0.35(+3.47%) |
Sep 09, 2016 | 10.27 | 10.51 | 9.960 | 10.10 | 1,271,532 | -0.30(-2.88%) |
Sep 08, 2016 | 10.20 | 10.55 | 10.14 | 10.40 | 1,612,709 | +0.14(+1.36%) |
Sep 07, 2016 | 8.870 | 10.74 | 8.870 | 10.26 | 5,921,503 | +1.47(+16.72%) |
Sep 06, 2016 | 8.900 | 8.960 | 8.780 | 8.790 | 490,644 | -0.08(-0.90%) |
Sep 02, 2016 | 8.600 | 8.870 | 8.870 | 8.870 | 744,100 | +0.34(+3.99%) |
Sep 01, 2016 | 8.280 | 8.690 | 8.120 | 8.530 | 944,238 | +0.28(+3.39%) |
Aug 31, 2016 | 8.090 | 8.440 | 8.090 | 8.250 | 712,264 | +0.10(+1.23%) |
Aug 30, 2016 | 8.320 | 8.360 | 8.070 | 8.150 | 492,134 | -0.15(-1.81%) |
Aug 29, 2016 | 8.410 | 8.570 | 8.270 | 8.300 | 346,665 | -0.09(-1.07%) |
Aug 26, 2016 | 8.530 | 8.710 | 8.330 | 8.390 | 375,646 | -0.14(-1.64%) |
Aug 25, 2016 | 8.500 | 8.690 | 8.300 | 8.530 | 661,419 | +0.00(+0.00%) |
Aug 24, 2016 | 8.790 | 8.880 | 8.500 | 8.530 | 471,759 | -0.30(-3.40%) |
Aug 23, 2016 | 8.840 | 8.990 | 8.760 | 8.830 | 395,755 | -0.03(-0.34%) |
Aug 22, 2016 | 8.680 | 8.970 | 8.620 | 8.860 | 554,976 | +0.11(+1.26%) |
Aug 19, 2016 | 8.900 | 8.910 | 8.670 | 8.750 | 802,820 | -0.17(-1.91%) |
Aug 18, 2016 | 8.990 | 9.100 | 8.810 | 8.920 | 662,551 | -0.07(-0.78%) |
Aug 17, 2016 | 9.000 | 9.082 | 8.838 | 8.990 | 626,619 | +0.00(+0.00%) |
Aug 16, 2016 | 9.300 | 9.300 | 8.940 | 8.990 | 597,667 | -0.27(-2.92%) |
Aug 15, 2016 | 8.950 | 9.390 | 8.940 | 9.260 | 660,718 | +0.38(+4.28%) |
Aug 12, 2016 | 8.880 | 9.080 | 8.750 | 8.880 | 497,833 | +0.04(+0.45%) |
Aug 11, 2016 | 8.990 | 8.990 | 8.721 | 8.840 | 635,832 | +0.02(+0.23%) |
Aug 10, 2016 | 9.270 | 9.420 | 8.760 | 8.820 | 1,021,167 | -0.42(-4.55%) |
Aug 09, 2016 | 8.990 | 9.365 | 8.930 | 9.240 | 1,121,946 | +0.29(+3.24%) |
Aug 08, 2016 | 8.750 | 9.270 | 8.750 | 8.950 | 2,007,531 | +0.23(+2.64%) |
Aug 05, 2016 | 9.210 | 9.740 | 8.422 | 8.720 | 6,793,880 | -1.43(-14.09%) |
Aug 04, 2016 | 10.20 | 10.55 | 10.13 | 10.15 | 1,819,383 | -0.05(-0.49%) |
Aug 03, 2016 | 10.03 | 10.29 | 9.900 | 10.20 | 2,037,151 | +0.10(+0.99%) |
Aug 02, 2016 | 10.86 | 10.86 | 10.06 | 10.10 | 1,447,168 | -0.74(-6.83%) |
Aug 01, 2016 | 10.59 | 11.12 | 10.59 | 10.84 | 1,173,604 | +0.19(+1.74%) |
Jul 29, 2016 | 10.73 | 10.88 | 10.64 | 10.65 | 578,321 | -0.15(-1.34%) |
Jul 28, 2016 | 11.02 | 11.05 | 9.761 | 10.80 | 665,033 | -0.21(-1.91%) |
Jul 27, 2016 | 11.20 | 11.22 | 10.88 | 11.01 | 537,429 | -0.14(-1.26%) |
Jul 26, 2016 | 10.57 | 11.28 | 10.33 | 11.15 | 1,355,333 | +0.54(+5.09%) |
Jul 25, 2016 | 10.22 | 10.62 | 10.22 | 10.61 | 719,226 | +0.33(+3.21%) |
Jul 22, 2016 | 10.05 | 10.33 | 9.830 | 10.28 | 400,368 | +0.27(+2.70%) |
Jul 21, 2016 | 10.02 | 10.23 | 9.960 | 10.01 | 457,691 | -0.01(-0.10%) |
Jul 20, 2016 | 10.05 | 10.16 | 9.880 | 10.02 | 1,096,397 | -0.05(-0.50%) |
Jul 19, 2016 | 10.12 | 10.24 | 10.01 | 10.07 | 483,250 | -0.11(-1.08%) |
Jul 18, 2016 | 10.25 | 10.41 | 10.00 | 10.18 | 370,831 | -0.13(-1.26%) |
Jul 15, 2016 | 10.32 | 10.44 | 10.15 | 10.31 | 635,896 | +0.07(+0.68%) |
Jul 14, 2016 | 10.28 | 10.38 | 10.09 | 10.24 | 493,427 | +0.14(+1.39%) |
Jul 13, 2016 | 10.21 | 10.35 | 10.00 | 10.10 | 390,377 | -0.08(-0.79%) |
Jul 12, 2016 | 9.900 | 10.30 | 9.685 | 10.18 | 895,532 | +0.47(+4.84%) |
Jul 11, 2016 | 9.150 | 9.780 | 9.130 | 9.710 | 677,552 | +0.59(+6.47%) |
Jul 08, 2016 | 8.950 | 9.170 | 8.770 | 9.120 | 515,692 | +0.35(+3.99%) |
Jul 07, 2016 | 8.890 | 9.030 | 8.600 | 8.770 | 479,545 | -0.26(-2.88%) |
Jul 05, 2016 | 9.300 | 9.300 | 8.475 | 9.030 | 825,842 | -0.42(-4.44%) |
Jul 01, 2016 | 9.170 | 9.450 | 9.450 | 9.450 | 584,600 | +0.26(+2.83%) |
Jun 30, 2016 | 8.950 | 9.210 | 8.710 | 9.190 | 959,737 | +0.26(+2.91%) |
Jun 29, 2016 | 8.870 | 9.160 | 8.720 | 8.930 | 528,920 | +0.20(+2.29%) |
Jun 28, 2016 | 8.610 | 9.160 | 8.610 | 8.730 | 581,478 | +0.26(+3.07%) |
Jun 27, 2016 | 9.180 | 9.370 | 8.390 | 8.470 | 1,315,598 | -0.90(-9.61%) |
Jun 24, 2016 | 9.260 | 9.550 | 9.260 | 9.370 | 955,312 | -0.73(-7.23%) |
Jun 23, 2016 | 9.830 | 10.14 | 9.760 | 10.10 | 585,120 | +0.45(+4.66%) |
Jun 22, 2016 | 9.740 | 9.980 | 9.630 | 9.650 | 371,531 | -0.09(-0.92%) |
Jun 21, 2016 | 9.610 | 9.760 | 9.460 | 9.740 | 251,277 | +0.11(+1.14%) |
Jun 20, 2016 | 9.550 | 9.830 | 9.460 | 9.630 | 365,241 | +0.30(+3.22%) |
Jun 17, 2016 | 9.330 | 9.590 | 9.240 | 9.330 | 636,434 | +0.04(+0.43%) |
Jun 16, 2016 | 9.320 | 9.495 | 8.900 | 9.290 | 488,959 | -0.18(-1.90%) |
Jun 15, 2016 | 9.050 | 9.770 | 9.050 | 9.470 | 541,637 | +0.43(+4.76%) |
Jun 14, 2016 | 9.170 | 9.560 | 8.880 | 9.040 | 739,099 | -0.17(-1.85%) |
Jun 13, 2016 | 9.450 | 9.750 | 9.170 | 9.210 | 639,284 | -0.33(-3.46%) |
Jun 10, 2016 | 9.810 | 10.17 | 9.530 | 9.540 | 557,594 | -0.49(-4.89%) |
Jun 09, 2016 | 10.27 | 10.40 | 9.880 | 10.03 | 433,593 | -0.30(-2.90%) |
Jun 08, 2016 | 10.41 | 10.52 | 10.20 | 10.33 | 544,087 | +0.02(+0.19%) |
Jun 07, 2016 | 10.19 | 10.40 | 10.07 | 10.31 | 455,342 | +0.12(+1.18%) |
Jun 06, 2016 | 9.940 | 10.22 | 9.930 | 10.19 | 674,041 | +0.28(+2.83%) |
Jun 03, 2016 | 10.08 | 10.09 | 9.660 | 9.910 | 638,983 | -0.23(-2.27%) |
Jun 02, 2016 | 9.870 | 10.16 | 9.640 | 10.14 | 804,791 | +0.17(+1.71%) |
Jun 01, 2016 | 9.670 | 10.05 | 9.310 | 9.970 | 757,163 | +0.18(+1.84%) |
May 31, 2016 | 9.500 | 9.900 | 9.420 | 9.790 | 818,517 | +0.34(+3.60%) |
May 27, 2016 | 9.080 | 9.450 | 9.450 | 9.450 | 532,700 | +0.37(+4.07%) |
May 26, 2016 | 9.170 | 9.330 | 8.830 | 9.080 | 457,721 | -0.03(-0.33%) |
May 25, 2016 | 8.540 | 9.200 | 8.540 | 9.110 | 1,073,856 | +0.60(+7.05%) |
May 24, 2016 | 8.560 | 8.635 | 8.390 | 8.510 | 600,950 | +0.00(+0.00%) |
May 23, 2016 | 8.140 | 8.640 | 8.080 | 8.510 | 756,097 | +0.31(+3.78%) |
May 20, 2016 | 8.320 | 8.485 | 8.110 | 8.200 | 515,314 | -0.06(-0.73%) |
May 19, 2016 | 8.020 | 8.285 | 7.900 | 8.260 | 581,879 | +0.15(+1.85%) |
May 18, 2016 | 8.150 | 8.340 | 8.040 | 8.110 | 671,493 | -0.11(-1.34%) |
May 17, 2016 | 8.290 | 8.490 | 8.090 | 8.220 | 965,619 | -0.10(-1.20%) |
May 16, 2016 | 8.440 | 8.650 | 8.300 | 8.320 | 714,380 | -0.07(-0.83%) |
May 13, 2016 | 8.410 | 8.770 | 8.360 | 8.390 | 500,531 | -0.05(-0.59%) |
May 12, 2016 | 8.860 | 9.150 | 8.390 | 8.440 | 794,100 | -0.35(-3.98%) |
May 11, 2016 | 8.830 | 9.180 | 8.780 | 8.790 | 668,699 | -0.12(-1.35%) |
May 10, 2016 | 8.690 | 9.030 | 8.680 | 8.910 | 799,093 | +0.28(+3.24%) |
May 09, 2016 | 8.710 | 8.710 | 8.490 | 8.630 | 766,827 | -0.12(-1.37%) |
May 06, 2016 | 8.910 | 8.930 | 7.970 | 8.750 | 3,534,586 | -0.52(-5.61%) |
May 05, 2016 | 9.520 | 10.02 | 9.015 | 9.270 | 1,471,724 | -0.11(-1.17%) |
May 04, 2016 | 9.600 | 9.900 | 9.370 | 9.380 | 1,454,540 | -0.29(-3.00%) |
May 03, 2016 | 10.02 | 10.15 | 9.610 | 9.670 | 1,429,103 | -0.47(-4.64%) |
May 02, 2016 | 9.970 | 10.18 | 9.900 | 10.14 | 1,556,988 | +0.22(+2.22%) |
Apr 29, 2016 | 10.17 | 10.23 | 9.610 | 9.920 | 1,995,902 | -0.23(-2.27%) |
Apr 28, 2016 | 10.46 | 10.75 | 10.12 | 10.15 | 827,463 | -0.40(-3.79%) |
Apr 27, 2016 | 10.50 | 10.65 | 10.39 | 10.55 | 800,920 | +0.01(+0.09%) |
Apr 26, 2016 | 10.23 | 10.63 | 10.04 | 10.54 | 1,101,480 | +0.36(+3.54%) |
Apr 25, 2016 | 10.21 | 10.30 | 10.04 | 10.18 | 779,404 | -0.06(-0.59%) |
Apr 22, 2016 | 10.18 | 10.45 | 10.10 | 10.24 | 707,526 | +0.04(+0.39%) |
Apr 21, 2016 | 10.38 | 10.51 | 10.17 | 10.20 | 673,570 | -0.28(-2.67%) |
Apr 20, 2016 | 10.32 | 10.55 | 10.10 | 10.48 | 854,415 | +0.11(+1.06%) |
Apr 19, 2016 | 10.48 | 10.70 | 10.28 | 10.37 | 525,527 | -0.05(-0.48%) |
Apr 18, 2016 | 9.930 | 10.58 | 9.820 | 10.42 | 1,077,426 | +0.33(+3.27%) |
Apr 15, 2016 | 9.950 | 10.24 | 9.810 | 10.09 | 744,337 | -0.12(-1.18%) |
Apr 14, 2016 | 10.40 | 10.47 | 10.21 | 10.21 | 537,239 | -0.22(-2.11%) |
Apr 13, 2016 | 10.15 | 10.57 | 10.07 | 10.43 | 1,682,961 | +0.34(+3.37%) |
Apr 12, 2016 | 9.410 | 10.21 | 9.410 | 10.09 | 4,447,306 | +0.69(+7.34%) |
Apr 11, 2016 | 9.480 | 9.710 | 9.340 | 9.400 | 493,155 | +0.01(+0.11%) |
Apr 08, 2016 | 9.080 | 9.470 | 9.030 | 9.390 | 760,158 | +0.42(+4.68%) |
Apr 07, 2016 | 8.930 | 9.310 | 8.820 | 8.970 | 521,485 | -0.11(-1.21%) |
Apr 06, 2016 | 8.910 | 9.170 | 8.760 | 9.080 | 655,027 | +0.18(+2.02%) |
Apr 05, 2016 | 9.020 | 9.060 | 8.640 | 8.900 | 792,244 | -0.29(-3.16%) |
Apr 04, 2016 | 9.250 | 9.380 | 9.000 | 9.190 | 680,432 | -0.09(-0.97%) |
Apr 01, 2016 | 9.270 | 9.370 | 9.000 | 9.280 | 908,159 | -0.15(-1.59%) |
Mar 31, 2016 | 9.220 | 9.650 | 9.140 | 9.430 | 1,490,372 | +0.15(+1.62%) |
Mar 30, 2016 | 9.160 | 9.500 | 9.160 | 9.280 | 1,097,235 | +0.25(+2.77%) |
Mar 29, 2016 | 8.790 | 9.060 | 8.410 | 9.030 | 1,911,749 | +0.33(+3.79%) |
Mar 28, 2016 | 9.470 | 9.610 | 8.630 | 8.700 | 3,064,506 | -0.66(-7.05%) |
Mar 24, 2016 | 9.190 | 9.360 | 9.360 | 9.360 | 1,167,600 | +0.06(+0.65%) |
Mar 23, 2016 | 9.800 | 9.800 | 9.270 | 9.300 | 1,209,357 | -0.55(-5.58%) |
Mar 22, 2016 | 9.830 | 9.890 | 9.580 | 9.850 | 656,775 | -0.04(-0.40%) |
Mar 21, 2016 | 9.900 | 10.02 | 9.710 | 9.890 | 727,420 | -0.08(-0.80%) |
Mar 18, 2016 | 10.00 | 10.20 | 9.860 | 9.970 | 1,013,060 | -0.03(-0.30%) |
Mar 17, 2016 | 9.700 | 10.08 | 9.690 | 10.00 | 953,095 | +0.27(+2.77%) |
Mar 16, 2016 | 9.610 | 9.800 | 9.400 | 9.730 | 595,213 | +0.10(+1.04%) |
Mar 15, 2016 | 9.700 | 9.770 | 9.380 | 9.630 | 585,889 | -0.15(-1.53%) |
Mar 14, 2016 | 9.930 | 9.930 | 9.635 | 9.780 | 1,126,501 | -0.11(-1.11%) |
Mar 11, 2016 | 9.900 | 10.00 | 9.700 | 9.890 | 583,545 | +0.17(+1.75%) |
Mar 10, 2016 | 9.940 | 9.980 | 9.480 | 9.720 | 796,113 | -0.20(-2.02%) |
Mar 09, 2016 | 9.650 | 9.970 | 9.420 | 9.920 | 956,461 | +0.35(+3.66%) |
Mar 08, 2016 | 9.810 | 9.950 | 9.450 | 9.570 | 1,465,024 | -0.43(-4.30%) |
Mar 07, 2016 | 9.870 | 10.06 | 9.790 | 10.00 | 1,701,882 | +0.07(+0.70%) |
Mar 04, 2016 | 9.910 | 10.10 | 9.710 | 9.930 | 2,082,682 | +0.03(+0.30%) |
Mar 03, 2016 | 9.300 | 9.920 | 9.230 | 9.900 | 2,166,231 | +0.69(+7.49%) |
Mar 02, 2016 | 8.970 | 9.220 | 8.710 | 9.210 | 1,816,459 | +0.24(+2.68%) |
Mar 01, 2016 | 8.620 | 9.000 | 8.510 | 8.970 | 2,082,547 | +0.46(+5.41%) |
Feb 29, 2016 | 8.530 | 8.820 | 8.420 | 8.510 | 2,515,384 | +0.01(+0.12%) |
Feb 26, 2016 | 7.990 | 8.600 | 7.610 | 8.500 | 7,109,290 | +2.19(+34.71%) |
Feb 25, 2016 | 6.190 | 6.490 | 5.875 | 6.310 | 3,003,016 | +0.18(+2.94%) |
Feb 24, 2016 | 5.860 | 6.205 | 5.670 | 6.130 | 1,716,268 | +0.11(+1.83%) |
Feb 23, 2016 | 6.340 | 6.490 | 6.000 | 6.020 | 1,398,650 | -0.35(-5.49%) |
Feb 22, 2016 | 6.260 | 6.470 | 6.260 | 6.370 | 620,134 | +0.22(+3.58%) |
Feb 19, 2016 | 6.190 | 6.298 | 5.770 | 6.150 | 830,861 | -0.12(-1.91%) |
Feb 18, 2016 | 6.260 | 6.380 | 5.930 | 6.270 | 1,141,026 | +0.03(+0.48%) |
Feb 17, 2016 | 5.470 | 6.325 | 5.470 | 6.240 | 1,397,621 | +0.85(+15.77%) |
Feb 16, 2016 | 5.220 | 5.530 | 5.170 | 5.390 | 851,038 | +0.26(+5.07%) |
Feb 12, 2016 | 4.890 | 5.130 | 5.130 | 5.130 | 791,900 | +0.32(+6.65%) |
Feb 11, 2016 | 4.820 | 4.960 | 4.680 | 4.810 | 938,186 | -0.14(-2.83%) |
Feb 10, 2016 | 4.890 | 5.360 | 4.750 | 4.950 | 1,248,891 | +0.08(+1.64%) |
Feb 09, 2016 | 4.940 | 5.100 | 4.750 | 4.870 | 941,158 | -0.20(-3.94%) |
Feb 08, 2016 | 5.110 | 5.120 | 4.680 | 5.070 | 1,277,077 | -0.14(-2.69%) |
Feb 05, 2016 | 5.390 | 5.590 | 5.190 | 5.210 | 1,074,531 | -0.33(-5.87%) |
Feb 04, 2016 | 5.070 | 5.760 | 4.980 | 5.535 | 1,966,092 | +0.44(+8.53%) |
Feb 03, 2016 | 5.250 | 5.250 | 4.560 | 5.100 | 1,339,700 | -0.10(-1.92%) |
Feb 02, 2016 | 5.770 | 5.810 | 5.130 | 5.200 | 1,214,395 | -0.62(-10.65%) |