Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.04 | 11.24 | 10.91 | 11.18 | 4,480,637 | +0.19(+1.73%) |
Oct 28, 2016 | 11.19 | 11.29 | 10.79 | 10.99 | 4,405,377 | -0.13(-1.17%) |
Oct 27, 2016 | 11.21 | 11.36 | 11.05 | 11.12 | 4,059,927 | +0.13(+1.18%) |
Oct 26, 2016 | 11.28 | 11.34 | 10.74 | 10.99 | 4,208,741 | -0.35(-3.09%) |
Oct 25, 2016 | 11.33 | 11.61 | 11.13 | 11.34 | 4,812,395 | +0.25(+2.25%) |
Oct 24, 2016 | 11.29 | 11.42 | 10.87 | 11.09 | 3,084,436 | -0.08(-0.72%) |
Oct 21, 2016 | 11.20 | 11.35 | 11.09 | 11.17 | 3,419,553 | -0.14(-1.24%) |
Oct 20, 2016 | 11.45 | 11.48 | 11.12 | 11.31 | 2,934,049 | -0.13(-1.14%) |
Oct 19, 2016 | 11.53 | 11.68 | 11.24 | 11.44 | 5,016,313 | +0.20(+1.78%) |
Oct 18, 2016 | 11.06 | 11.24 | 10.88 | 11.24 | 4,853,090 | +0.40(+3.69%) |
Oct 17, 2016 | 10.68 | 10.96 | 10.68 | 10.84 | 3,912,894 | +0.25(+2.36%) |
Oct 14, 2016 | 10.90 | 11.18 | 10.54 | 10.59 | 4,555,230 | -0.49(-4.42%) |
Oct 13, 2016 | 10.95 | 11.39 | 10.86 | 11.08 | 3,743,174 | +0.04(+0.36%) |
Oct 12, 2016 | 10.77 | 11.20 | 10.74 | 11.04 | 3,695,624 | +0.31(+2.89%) |
Oct 11, 2016 | 10.88 | 11.06 | 10.63 | 10.73 | 4,079,893 | -0.30(-2.72%) |
Oct 10, 2016 | 11.04 | 11.23 | 10.93 | 11.03 | 4,070,259 | +0.07(+0.64%) |
Oct 07, 2016 | 10.96 | 11.27 | 10.77 | 10.96 | 5,900,589 | +0.25(+2.33%) |
Oct 06, 2016 | 10.35 | 10.87 | 10.16 | 10.71 | 5,723,268 | -0.04(-0.37%) |
Oct 05, 2016 | 10.75 | 10.92 | 10.32 | 10.75 | 4,854,988 | +0.15(+1.42%) |
Oct 04, 2016 | 11.12 | 11.26 | 10.54 | 10.60 | 6,340,800 | -1.21(-10.25%) |
Oct 03, 2016 | 11.90 | 12.01 | 11.67 | 11.81 | 2,980,968 | -0.02(-0.17%) |
Sep 30, 2016 | 12.11 | 12.24 | 11.79 | 11.83 | 5,233,759 | +0.00(+0.00%) |
Sep 29, 2016 | 11.80 | 12.15 | 11.70 | 11.83 | 3,997,603 | -0.23(-1.91%) |
Sep 28, 2016 | 11.65 | 12.22 | 11.53 | 12.06 | 4,746,732 | +0.26(+2.20%) |
Sep 27, 2016 | 12.17 | 12.17 | 11.45 | 11.80 | 5,736,823 | -0.47(-3.83%) |
Sep 26, 2016 | 12.56 | 12.89 | 12.25 | 12.27 | 3,835,211 | -0.29(-2.31%) |
Sep 23, 2016 | 12.91 | 13.18 | 12.47 | 12.56 | 4,380,871 | -0.44(-3.38%) |
Sep 22, 2016 | 13.40 | 13.65 | 12.75 | 13.00 | 6,442,237 | -0.28(-2.11%) |
Sep 21, 2016 | 12.94 | 13.35 | 12.72 | 13.28 | 7,553,896 | +0.69(+5.48%) |
Sep 20, 2016 | 12.53 | 12.64 | 12.32 | 12.59 | 3,846,054 | +0.01(+0.08%) |
Sep 19, 2016 | 12.76 | 12.92 | 12.41 | 12.58 | 5,724,488 | +0.15(+1.21%) |
Sep 16, 2016 | 12.20 | 12.75 | 12.05 | 12.43 | 37,071,180 | +0.07(+0.57%) |
Sep 15, 2016 | 12.16 | 12.61 | 11.62 | 12.36 | 8,774,351 | +0.22(+1.81%) |
Sep 14, 2016 | 12.33 | 12.47 | 12.07 | 12.14 | 6,485,428 | -0.03(-0.25%) |
Sep 13, 2016 | 12.84 | 13.08 | 11.88 | 12.17 | 9,501,517 | -1.03(-7.80%) |
Sep 12, 2016 | 12.75 | 13.33 | 12.55 | 13.20 | 9,589,334 | -0.09(-0.68%) |
Sep 09, 2016 | 14.47 | 14.47 | 13.22 | 13.29 | 7,218,466 | -1.53(-10.32%) |
Sep 08, 2016 | 14.95 | 15.35 | 14.65 | 14.82 | 5,120,127 | -0.12(-0.80%) |
Sep 07, 2016 | 14.89 | 14.98 | 14.43 | 14.94 | 5,920,104 | +0.04(+0.27%) |
Sep 06, 2016 | 13.89 | 14.95 | 13.82 | 14.90 | 8,809,963 | +1.41(+10.45%) |
Sep 02, 2016 | 13.44 | 13.49 | 13.49 | 13.49 | 6,655,300 | +0.44(+3.37%) |
Sep 01, 2016 | 12.58 | 13.21 | 12.43 | 13.05 | 6,822,637 | +0.31(+2.43%) |
Aug 31, 2016 | 12.60 | 12.80 | 12.30 | 12.74 | 7,705,085 | -0.02(-0.16%) |
Aug 30, 2016 | 13.86 | 14.18 | 12.61 | 12.76 | 10,852,090 | -1.07(-7.74%) |
Aug 29, 2016 | 13.50 | 14.06 | 13.41 | 13.83 | 4,700,733 | +0.15(+1.10%) |
Aug 26, 2016 | 13.54 | 14.21 | 12.93 | 13.68 | 10,627,708 | +0.34(+2.55%) |
Aug 25, 2016 | 12.62 | 13.74 | 12.42 | 13.34 | 5,539,496 | +0.42(+3.25%) |
Aug 24, 2016 | 14.35 | 14.36 | 12.78 | 12.92 | 8,691,858 | -1.68(-11.51%) |
Aug 23, 2016 | 14.91 | 14.99 | 14.50 | 14.60 | 4,322,388 | -0.16(-1.08%) |
Aug 22, 2016 | 14.61 | 14.93 | 14.40 | 14.76 | 4,803,727 | -0.27(-1.80%) |
Aug 19, 2016 | 15.16 | 15.31 | 14.90 | 15.03 | 3,800,578 | -0.56(-3.59%) |
Aug 18, 2016 | 15.33 | 15.63 | 15.18 | 15.59 | 4,360,264 | +0.35(+2.30%) |
Aug 17, 2016 | 15.45 | 15.61 | 14.69 | 15.24 | 5,717,005 | -0.34(-2.18%) |
Aug 16, 2016 | 15.80 | 15.96 | 15.31 | 15.58 | 4,616,585 | -0.19(-1.20%) |
Aug 15, 2016 | 15.73 | 16.00 | 15.56 | 15.77 | 4,180,533 | +0.12(+0.77%) |
Aug 12, 2016 | 16.06 | 16.23 | 15.45 | 15.65 | 5,061,985 | -0.18(-1.14%) |
Aug 11, 2016 | 15.98 | 16.27 | 15.68 | 15.83 | 6,410,574 | -0.15(-0.94%) |
Aug 10, 2016 | 16.30 | 16.41 | 15.78 | 15.98 | 4,920,519 | +0.10(+0.63%) |
Aug 09, 2016 | 15.83 | 16.25 | 15.74 | 15.88 | 5,505,802 | +0.20(+1.28%) |
Aug 08, 2016 | 15.39 | 15.98 | 15.31 | 15.68 | 4,947,868 | +0.18(+1.16%) |
Aug 05, 2016 | 15.20 | 15.63 | 14.95 | 15.50 | 5,465,232 | -0.24(-1.52%) |
Aug 04, 2016 | 15.53 | 15.85 | 15.35 | 15.74 | 3,587,534 | +0.13(+0.83%) |
Aug 03, 2016 | 15.50 | 15.80 | 14.88 | 15.61 | 5,165,649 | +0.00(+0.00%) |
Aug 02, 2016 | 15.86 | 16.03 | 15.38 | 15.61 | 5,699,040 | -0.03(-0.19%) |
Aug 01, 2016 | 15.48 | 15.74 | 15.12 | 15.64 | 6,246,604 | +0.32(+2.09%) |
Jul 29, 2016 | 14.98 | 15.49 | 14.76 | 15.32 | 8,948,441 | +0.58(+3.93%) |
Jul 28, 2016 | 14.59 | 15.07 | 14.22 | 14.74 | 7,636,331 | +0.60(+4.24%) |
Jul 27, 2016 | 13.70 | 14.33 | 13.25 | 14.14 | 7,731,843 | +0.67(+4.97%) |
Jul 26, 2016 | 13.16 | 13.63 | 13.01 | 13.47 | 5,347,072 | +0.56(+4.34%) |
Jul 25, 2016 | 13.26 | 13.26 | 12.46 | 12.91 | 5,398,751 | -0.51(-3.80%) |
Jul 22, 2016 | 13.21 | 13.55 | 13.04 | 13.42 | 3,641,416 | +0.10(+0.75%) |
Jul 21, 2016 | 12.64 | 13.35 | 12.64 | 13.32 | 4,718,585 | +0.86(+6.90%) |
Jul 20, 2016 | 13.06 | 13.09 | 12.23 | 12.46 | 6,641,808 | -1.15(-8.45%) |
Jul 19, 2016 | 13.90 | 14.00 | 13.54 | 13.61 | 5,012,823 | -0.38(-2.72%) |
Jul 18, 2016 | 13.71 | 13.99 | 13.54 | 13.99 | 5,135,507 | +0.28(+2.04%) |
Jul 15, 2016 | 13.51 | 13.86 | 13.42 | 13.71 | 5,147,035 | +0.07(+0.51%) |
Jul 14, 2016 | 13.01 | 13.69 | 12.71 | 13.64 | 6,469,921 | +0.63(+4.84%) |
Jul 13, 2016 | 12.58 | 13.08 | 12.40 | 13.01 | 5,669,689 | +0.66(+5.34%) |
Jul 12, 2016 | 12.69 | 12.99 | 12.27 | 12.35 | 6,572,774 | -0.43(-3.36%) |
Jul 11, 2016 | 12.52 | 12.98 | 12.33 | 12.78 | 7,181,207 | +0.17(+1.35%) |
Jul 08, 2016 | 11.97 | 12.69 | 11.90 | 12.61 | 6,779,806 | +0.81(+6.86%) |
Jul 07, 2016 | 12.03 | 12.06 | 11.56 | 11.80 | 5,170,537 | -0.40(-3.28%) |
Jul 06, 2016 | 11.69 | 12.25 | 11.61 | 12.20 | 7,906,774 | +0.80(+7.02%) |
Jul 05, 2016 | 11.50 | 11.53 | 10.97 | 11.40 | 5,676,572 | +0.14(+1.24%) |
Jul 01, 2016 | 11.06 | 11.26 | 11.26 | 11.26 | 5,406,200 | +0.60(+5.63%) |
Jun 30, 2016 | 10.61 | 10.75 | 10.28 | 10.66 | 4,394,738 | +0.18(+1.72%) |
Jun 29, 2016 | 10.16 | 10.63 | 10.16 | 10.48 | 4,696,158 | +0.50(+5.01%) |
Jun 28, 2016 | 9.890 | 10.23 | 9.780 | 9.980 | 4,598,997 | -0.15(-1.48%) |
Jun 27, 2016 | 10.17 | 10.45 | 9.634 | 10.13 | 7,916,117 | +0.18(+1.81%) |
Jun 24, 2016 | 10.08 | 10.22 | 9.670 | 9.950 | 12,220,540 | +0.47(+4.96%) |
Jun 23, 2016 | 9.380 | 9.690 | 9.320 | 9.480 | 5,101,746 | +0.06(+0.64%) |
Jun 22, 2016 | 9.360 | 9.560 | 9.192 | 9.420 | 3,510,610 | +0.12(+1.29%) |
Jun 21, 2016 | 9.440 | 9.440 | 9.150 | 9.300 | 3,677,432 | -0.34(-3.53%) |
Jun 20, 2016 | 8.990 | 9.780 | 8.930 | 9.640 | 5,344,805 | +0.34(+3.66%) |
Jun 17, 2016 | 9.160 | 9.460 | 9.105 | 9.300 | 28,166,292 | +0.29(+3.22%) |
Jun 16, 2016 | 9.590 | 9.750 | 8.770 | 9.010 | 5,941,315 | -0.28(-3.01%) |
Jun 15, 2016 | 8.720 | 9.410 | 8.660 | 9.290 | 5,845,234 | +0.61(+7.03%) |
Jun 14, 2016 | 8.950 | 9.040 | 8.480 | 8.680 | 4,187,451 | -0.24(-2.69%) |
Jun 13, 2016 | 8.700 | 9.100 | 8.650 | 8.920 | 5,266,904 | +0.40(+4.69%) |
Jun 10, 2016 | 8.860 | 8.990 | 8.494 | 8.520 | 3,976,002 | -0.22(-2.52%) |
Jun 09, 2016 | 8.730 | 8.850 | 8.550 | 8.740 | 5,213,319 | -0.04(-0.46%) |
Jun 08, 2016 | 8.650 | 8.990 | 8.620 | 8.780 | 5,626,159 | +0.46(+5.53%) |
Jun 07, 2016 | 8.240 | 8.500 | 8.200 | 8.320 | 3,201,001 | -0.10(-1.19%) |
Jun 06, 2016 | 8.420 | 8.480 | 8.140 | 8.420 | 4,588,234 | +0.05(+0.60%) |
Jun 03, 2016 | 7.830 | 8.440 | 7.810 | 8.370 | 7,000,029 | +0.87(+11.60%) |
Jun 02, 2016 | 7.400 | 7.690 | 7.310 | 7.500 | 3,274,024 | +0.02(+0.27%) |
Jun 01, 2016 | 7.410 | 7.610 | 7.225 | 7.480 | 4,022,645 | -0.05(-0.66%) |
May 31, 2016 | 7.200 | 7.690 | 7.100 | 7.530 | 4,987,871 | +0.25(+3.43%) |
May 27, 2016 | 7.590 | 7.280 | 7.280 | 7.280 | 3,860,600 | -0.44(-5.70%) |
May 26, 2016 | 7.880 | 7.980 | 7.570 | 7.720 | 3,022,686 | +0.06(+0.78%) |
May 25, 2016 | 7.250 | 7.750 | 6.980 | 7.660 | 5,624,110 | +0.33(+4.50%) |
May 24, 2016 | 7.730 | 7.830 | 7.310 | 7.330 | 4,987,677 | -0.69(-8.60%) |
May 23, 2016 | 7.750 | 8.200 | 7.560 | 8.020 | 3,845,480 | +0.08(+1.01%) |
May 20, 2016 | 7.900 | 8.000 | 7.620 | 7.940 | 3,397,580 | +0.17(+2.19%) |
May 19, 2016 | 7.430 | 7.850 | 7.220 | 7.770 | 4,884,789 | +0.17(+2.24%) |
May 18, 2016 | 8.250 | 8.490 | 7.470 | 7.600 | 6,518,921 | -0.92(-10.80%) |
May 17, 2016 | 8.250 | 8.665 | 8.141 | 8.520 | 6,139,500 | +0.27(+3.27%) |
May 16, 2016 | 8.580 | 8.660 | 7.980 | 8.250 | 7,062,474 | -0.23(-2.71%) |
May 13, 2016 | 8.030 | 8.730 | 7.980 | 8.480 | 6,268,890 | +0.46(+5.74%) |
May 12, 2016 | 7.850 | 8.270 | 7.800 | 8.020 | 7,029,596 | +0.26(+3.35%) |
May 11, 2016 | 7.730 | 7.900 | 7.430 | 7.760 | 3,441,237 | +0.29(+3.88%) |
May 10, 2016 | 7.210 | 7.540 | 7.140 | 7.470 | 2,281,031 | +0.22(+3.03%) |
May 09, 2016 | 7.590 | 7.590 | 7.110 | 7.250 | 3,533,047 | -0.65(-8.23%) |
May 06, 2016 | 7.710 | 8.090 | 7.657 | 7.900 | 4,090,458 | +0.34(+4.50%) |
May 05, 2016 | 7.520 | 7.770 | 7.310 | 7.560 | 3,888,908 | +0.17(+2.30%) |
May 04, 2016 | 7.550 | 7.820 | 7.240 | 7.390 | 3,728,974 | -0.35(-4.52%) |
May 03, 2016 | 8.010 | 8.080 | 7.550 | 7.740 | 4,881,221 | -0.33(-4.09%) |
May 02, 2016 | 8.230 | 8.290 | 7.880 | 8.070 | 5,704,130 | -0.03(-0.37%) |
Apr 29, 2016 | 7.650 | 8.140 | 7.650 | 8.100 | 6,457,044 | +0.66(+8.87%) |
Apr 28, 2016 | 7.350 | 7.960 | 7.080 | 7.440 | 6,516,044 | +0.26(+3.62%) |
Apr 27, 2016 | 7.160 | 7.280 | 6.870 | 7.180 | 3,558,888 | +0.08(+1.13%) |
Apr 26, 2016 | 6.900 | 7.190 | 6.700 | 7.100 | 2,743,864 | +0.23(+3.35%) |
Apr 25, 2016 | 6.850 | 7.040 | 6.720 | 6.870 | 2,901,964 | -0.02(-0.29%) |
Apr 22, 2016 | 7.080 | 7.380 | 6.725 | 6.890 | 3,838,741 | -0.25(-3.50%) |
Apr 21, 2016 | 7.300 | 7.530 | 6.940 | 7.140 | 4,394,028 | +0.14(+2.00%) |
Apr 20, 2016 | 7.410 | 7.680 | 6.815 | 7.000 | 6,494,435 | -0.38(-5.15%) |
Apr 19, 2016 | 7.110 | 7.445 | 6.970 | 7.380 | 6,057,554 | +0.59(+8.69%) |
Apr 18, 2016 | 6.700 | 6.830 | 6.530 | 6.790 | 2,452,860 | +0.12(+1.80%) |
Apr 15, 2016 | 6.410 | 6.750 | 6.365 | 6.670 | 2,907,847 | +0.29(+4.55%) |
Apr 14, 2016 | 6.660 | 6.745 | 6.220 | 6.380 | 4,125,746 | -0.32(-4.78%) |
Apr 13, 2016 | 6.640 | 6.990 | 6.595 | 6.700 | 3,972,350 | -0.02(-0.30%) |
Apr 12, 2016 | 6.580 | 6.730 | 6.330 | 6.720 | 4,014,992 | +0.23(+3.54%) |
Apr 11, 2016 | 6.160 | 6.500 | 6.105 | 6.490 | 5,140,109 | +0.48(+7.99%) |
Apr 08, 2016 | 5.790 | 6.030 | 5.750 | 6.010 | 3,584,025 | +0.07(+1.18%) |
Apr 07, 2016 | 5.900 | 6.110 | 5.870 | 5.940 | 2,963,111 | +0.12(+2.06%) |
Apr 06, 2016 | 5.630 | 5.880 | 5.610 | 5.820 | 2,107,588 | +0.09(+1.57%) |
Apr 05, 2016 | 5.620 | 5.770 | 5.440 | 5.730 | 2,294,934 | +0.18(+3.24%) |
Apr 04, 2016 | 5.620 | 5.690 | 5.431 | 5.550 | 2,561,229 | -0.09(-1.60%) |
Apr 01, 2016 | 5.410 | 5.650 | 5.210 | 5.640 | 2,922,407 | +0.02(+0.36%) |
Mar 31, 2016 | 5.800 | 5.860 | 5.565 | 5.620 | 2,319,822 | -0.03(-0.53%) |
Mar 30, 2016 | 5.640 | 5.775 | 5.490 | 5.650 | 2,444,947 | -0.06(-1.05%) |
Mar 29, 2016 | 5.400 | 5.850 | 5.380 | 5.710 | 3,709,762 | +0.27(+4.96%) |
Mar 28, 2016 | 5.320 | 5.480 | 5.210 | 5.440 | 2,093,730 | +0.16(+3.03%) |
Mar 24, 2016 | 5.260 | 5.280 | 5.280 | 5.280 | 2,668,800 | +0.03(+0.57%) |
Mar 23, 2016 | 5.330 | 5.570 | 5.200 | 5.250 | 4,445,466 | -0.55(-9.48%) |
Mar 22, 2016 | 5.810 | 5.889 | 5.680 | 5.800 | 3,429,576 | +0.04(+0.69%) |
Mar 21, 2016 | 5.560 | 5.940 | 5.550 | 5.760 | 4,019,222 | +0.17(+3.04%) |
Mar 18, 2016 | 5.490 | 5.750 | 5.390 | 5.590 | 9,415,614 | +0.12(+2.19%) |
Mar 17, 2016 | 5.370 | 5.885 | 5.184 | 5.470 | 6,623,313 | +0.17(+3.21%) |
Mar 16, 2016 | 4.780 | 5.330 | 4.750 | 5.300 | 5,266,395 | +0.47(+9.73%) |
Mar 15, 2016 | 4.800 | 4.870 | 4.670 | 4.830 | 3,672,554 | -0.06(-1.23%) |
Mar 14, 2016 | 5.090 | 5.100 | 4.840 | 4.890 | 4,311,181 | -0.14(-2.78%) |
Mar 11, 2016 | 4.880 | 5.100 | 4.780 | 5.030 | 4,800,762 | +0.14(+2.86%) |
Mar 10, 2016 | 4.770 | 4.990 | 4.750 | 4.890 | 4,006,486 | +0.16(+3.38%) |
Mar 09, 2016 | 4.520 | 4.850 | 4.302 | 4.730 | 4,841,603 | +0.08(+1.72%) |
Mar 08, 2016 | 5.150 | 5.150 | 4.570 | 4.650 | 6,610,657 | -0.37(-7.37%) |
Mar 07, 2016 | 4.750 | 5.200 | 4.750 | 5.020 | 8,024,751 | +0.50(+11.06%) |
Mar 04, 2016 | 4.700 | 5.030 | 4.420 | 4.520 | 7,160,018 | +0.03(+0.67%) |
Mar 03, 2016 | 4.020 | 4.570 | 4.010 | 4.490 | 4,848,575 | +0.49(+12.25%) |
Mar 02, 2016 | 3.790 | 4.070 | 3.700 | 4.000 | 3,439,971 | +0.19(+4.99%) |
Mar 01, 2016 | 3.930 | 3.950 | 3.680 | 3.810 | 2,956,189 | -0.05(-1.30%) |
Feb 29, 2016 | 3.680 | 3.870 | 3.640 | 3.860 | 3,533,742 | +0.31(+8.73%) |
Feb 26, 2016 | 3.510 | 3.650 | 3.410 | 3.550 | 3,584,244 | +0.04(+1.14%) |
Feb 25, 2016 | 3.490 | 3.570 | 3.360 | 3.510 | 2,556,119 | +0.03(+0.86%) |
Feb 24, 2016 | 3.660 | 3.700 | 3.400 | 3.480 | 4,502,288 | +0.01(+0.29%) |
Feb 23, 2016 | 3.620 | 3.730 | 3.390 | 3.470 | 3,363,186 | -0.08(-2.25%) |
Feb 22, 2016 | 3.360 | 3.660 | 3.350 | 3.550 | 3,659,254 | -0.01(-0.28%) |
Feb 19, 2016 | 3.700 | 3.870 | 3.515 | 3.560 | 3,886,898 | -0.19(-5.07%) |
Feb 18, 2016 | 3.330 | 3.830 | 3.300 | 3.750 | 4,034,250 | +0.39(+11.61%) |
Feb 17, 2016 | 3.170 | 3.420 | 3.170 | 3.360 | 3,891,023 | +0.16(+5.00%) |
Feb 16, 2016 | 3.170 | 3.420 | 3.090 | 3.200 | 5,529,956 | -0.13(-3.90%) |
Feb 12, 2016 | 2.790 | 3.330 | 3.330 | 3.330 | 6,782,900 | +0.51(+18.09%) |
Feb 11, 2016 | 2.780 | 2.940 | 2.600 | 2.820 | 5,795,058 | +0.32(+12.80%) |
Feb 10, 2016 | 2.460 | 2.550 | 2.260 | 2.500 | 3,503,854 | +0.03(+1.21%) |
Feb 09, 2016 | 2.640 | 2.700 | 2.450 | 2.470 | 3,122,999 | -0.14(-5.36%) |
Feb 08, 2016 | 2.650 | 2.850 | 2.600 | 2.610 | 5,129,001 | +0.06(+2.35%) |
Feb 05, 2016 | 2.330 | 2.560 | 2.240 | 2.550 | 3,344,806 | +0.15(+6.25%) |
Feb 04, 2016 | 2.360 | 2.470 | 2.350 | 2.400 | 3,850,932 | +0.15(+6.67%) |
Feb 03, 2016 | 2.150 | 2.320 | 2.120 | 2.250 | 3,829,752 | +0.14(+6.64%) |
Feb 02, 2016 | 2.150 | 2.210 | 2.010 | 2.110 | 3,378,643 | -0.08(-3.65%) |
Feb 01, 2016 | 2.240 | 2.330 | 2.130 | 2.190 | 3,151,223 | -0.02(-0.90%) |
Jan 29, 2016 | 2.030 | 2.210 | 2.020 | 2.210 | 3,574,000 | +0.19(+9.41%) |
Jan 28, 2016 | 2.050 | 2.070 | 1.930 | 2.020 | 2,280,544 | -0.02(-0.98%) |
Jan 27, 2016 | 1.830 | 2.040 | 1.805 | 2.040 | 3,007,742 | +0.21(+11.48%) |
Jan 26, 2016 | 1.780 | 1.875 | 1.775 | 1.830 | 3,465,506 | +0.06(+3.39%) |
Jan 25, 2016 | 1.830 | 1.917 | 1.770 | 1.770 | 2,391,453 | +0.02(+1.14%) |
Jan 22, 2016 | 1.780 | 1.890 | 1.715 | 1.750 | 2,599,001 | -0.01(-0.57%) |
Jan 21, 2016 | 1.790 | 1.800 | 1.680 | 1.760 | 2,207,227 | -0.05(-2.76%) |
Jan 20, 2016 | 1.750 | 1.810 | 1.620 | 1.810 | 2,637,302 | +0.08(+4.62%) |
Jan 19, 2016 | 1.930 | 1.940 | 1.690 | 1.730 | 2,703,681 | -0.17(-8.95%) |
Jan 15, 2016 | 1.940 | 1.900 | 1.900 | 1.900 | 2,090,700 | +0.02(+1.06%) |
Jan 14, 2016 | 1.950 | 1.995 | 1.770 | 1.880 | 3,134,194 | -0.12(-6.00%) |
Jan 13, 2016 | 2.020 | 2.070 | 1.960 | 2.000 | 3,060,527 | -0.02(-0.99%) |
Jan 12, 2016 | 2.170 | 2.170 | 2.000 | 2.020 | 3,556,465 | -0.21(-9.42%) |
Jan 11, 2016 | 2.300 | 2.340 | 2.080 | 2.230 | 3,193,492 | -0.09(-3.88%) |
Jan 08, 2016 | 2.390 | 2.410 | 2.250 | 2.320 | 3,181,073 | -0.11(-4.53%) |
Jan 07, 2016 | 2.410 | 2.475 | 2.320 | 2.430 | 3,085,568 | +0.05(+2.10%) |
Jan 06, 2016 | 2.410 | 2.440 | 2.350 | 2.380 | 2,261,983 | +0.00(+0.00%) |
Jan 05, 2016 | 2.500 | 2.500 | 2.350 | 2.380 | 2,427,526 | -0.09(-3.64%) |
Jan 04, 2016 | 2.610 | 2.610 | 2.430 | 2.470 | 2,322,823 | -0.01(-0.40%) |
Dec 31, 2015 | 2.430 | 2.480 | 2.480 | 2.480 | 1,999,400 | +0.06(+2.48%) |
Dec 30, 2015 | 2.420 | 2.470 | 2.380 | 2.420 | 1,870,980 | -0.08(-3.20%) |
Dec 29, 2015 | 2.490 | 2.510 | 2.430 | 2.500 | 1,939,147 | +0.04(+1.63%) |
Dec 28, 2015 | 2.550 | 2.570 | 2.430 | 2.460 | 1,969,906 | -0.14(-5.38%) |
Dec 24, 2015 | 2.610 | 2.600 | 2.600 | 2.600 | 958,600 | +0.00(+0.00%) |
Dec 23, 2015 | 2.610 | 2.650 | 2.540 | 2.600 | 1,872,698 | -0.01(-0.38%) |
Dec 22, 2015 | 2.580 | 2.620 | 2.540 | 2.610 | 1,686,862 | +0.07(+2.76%) |
Dec 21, 2015 | 2.680 | 2.680 | 2.510 | 2.540 | 2,039,115 | -0.09(-3.42%) |
Dec 18, 2015 | 2.520 | 2.650 | 2.500 | 2.630 | 2,933,506 | +0.14(+5.62%) |
Dec 17, 2015 | 2.630 | 2.638 | 2.450 | 2.490 | 1,794,083 | -0.25(-9.12%) |
Dec 16, 2015 | 2.630 | 2.790 | 2.580 | 2.740 | 2,832,131 | +0.18(+7.03%) |
Dec 15, 2015 | 2.480 | 2.560 | 2.410 | 2.560 | 1,366,315 | +0.15(+6.22%) |
Dec 14, 2015 | 2.560 | 2.580 | 2.400 | 2.410 | 2,633,152 | -0.19(-7.31%) |
Dec 11, 2015 | 2.550 | 2.640 | 2.520 | 2.600 | 1,115,462 | -0.01(-0.38%) |
Dec 10, 2015 | 2.570 | 2.660 | 2.550 | 2.610 | 878,328 | +0.03(+1.16%) |
Dec 09, 2015 | 2.660 | 2.740 | 2.530 | 2.580 | 1,641,903 | -0.03(-1.15%) |
Dec 08, 2015 | 2.650 | 2.650 | 2.520 | 2.610 | 1,437,848 | -0.03(-1.14%) |
Dec 07, 2015 | 2.810 | 2.830 | 2.580 | 2.640 | 2,018,611 | -0.21(-7.37%) |
Dec 04, 2015 | 2.650 | 2.860 | 2.650 | 2.850 | 2,616,957 | +0.22(+8.37%) |
Dec 03, 2015 | 2.590 | 2.690 | 2.570 | 2.630 | 1,771,919 | +0.07(+2.73%) |
Dec 02, 2015 | 2.600 | 2.700 | 2.500 | 2.560 | 1,680,190 | -0.10(-3.76%) |
Dec 01, 2015 | 2.560 | 2.665 | 2.520 | 2.660 | 1,449,744 | +0.10(+3.91%) |
Nov 30, 2015 | 2.490 | 2.580 | 2.480 | 2.560 | 1,792,407 | +0.06(+2.40%) |
Nov 27, 2015 | 2.510 | 2.570 | 2.470 | 2.500 | 753,112 | -0.09(-3.47%) |
Nov 25, 2015 | 2.510 | 2.590 | 2.590 | 2.590 | 1,105,500 | +0.02(+0.78%) |
Nov 24, 2015 | 2.470 | 2.600 | 2.450 | 2.570 | 1,945,273 | +0.15(+6.20%) |
Nov 23, 2015 | 2.460 | 2.520 | 2.420 | 2.420 | 1,312,182 | -0.06(-2.42%) |
Nov 20, 2015 | 2.590 | 2.630 | 2.450 | 2.480 | 1,603,074 | -0.09(-3.50%) |
Nov 19, 2015 | 2.530 | 2.620 | 2.490 | 2.570 | 1,908,831 | +0.07(+2.80%) |
Nov 18, 2015 | 2.440 | 2.510 | 2.340 | 2.500 | 1,906,779 | +0.06(+2.46%) |
Nov 17, 2015 | 2.640 | 2.640 | 2.400 | 2.440 | 2,799,378 | -0.22(-8.27%) |
Nov 16, 2015 | 2.630 | 2.690 | 2.595 | 2.660 | 1,573,190 | +0.06(+2.31%) |
Nov 13, 2015 | 2.530 | 2.690 | 2.525 | 2.600 | 1,852,407 | +0.04(+1.56%) |
Nov 12, 2015 | 2.520 | 2.680 | 2.510 | 2.560 | 1,509,745 | -0.01(-0.39%) |
Nov 11, 2015 | 2.570 | 2.580 | 2.510 | 2.570 | 1,428,418 | +0.01(+0.39%) |
Nov 10, 2015 | 2.610 | 2.610 | 2.500 | 2.560 | 1,629,397 | -0.08(-3.03%) |
Nov 09, 2015 | 2.540 | 2.660 | 2.480 | 2.640 | 2,194,249 | +0.10(+3.94%) |
Nov 06, 2015 | 2.600 | 2.630 | 2.500 | 2.540 | 3,023,866 | -0.15(-5.58%) |
Nov 05, 2015 | 2.880 | 2.890 | 2.650 | 2.690 | 3,265,213 | -0.15(-5.28%) |
Nov 04, 2015 | 2.860 | 2.900 | 2.760 | 2.840 | 1,730,167 | +0.00(+0.00%) |
Nov 03, 2015 | 2.660 | 2.910 | 2.660 | 2.840 | 3,294,550 | +0.14(+5.19%) |