Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.41 | 12.87 | 12.30 | 12.75 | 1,063,145 | +0.36(+2.94%) |
Oct 28, 2016 | 12.60 | 12.60 | 11.99 | 12.38 | 1,921,708 | -0.35(-2.71%) |
Oct 27, 2016 | 12.98 | 13.12 | 12.66 | 12.73 | 862,372 | -0.14(-1.12%) |
Oct 26, 2016 | 12.92 | 13.11 | 12.51 | 12.87 | 909,801 | -0.12(-0.96%) |
Oct 25, 2016 | 12.85 | 13.27 | 12.79 | 13.00 | 1,168,842 | +0.27(+2.11%) |
Oct 24, 2016 | 13.18 | 13.18 | 12.54 | 12.73 | 1,355,061 | -0.34(-2.57%) |
Oct 21, 2016 | 13.22 | 13.27 | 12.91 | 13.07 | 783,924 | -0.18(-1.38%) |
Oct 20, 2016 | 13.32 | 13.63 | 13.02 | 13.25 | 1,593,518 | -0.14(-1.07%) |
Oct 19, 2016 | 13.32 | 13.61 | 13.21 | 13.39 | 1,430,030 | +0.30(+2.27%) |
Oct 18, 2016 | 12.70 | 13.14 | 12.52 | 13.09 | 1,308,243 | +0.69(+5.57%) |
Oct 17, 2016 | 11.96 | 12.47 | 11.96 | 12.40 | 892,962 | +0.48(+4.02%) |
Oct 14, 2016 | 11.91 | 12.27 | 11.82 | 11.92 | 722,448 | -0.19(-1.58%) |
Oct 13, 2016 | 11.93 | 12.58 | 11.80 | 12.12 | 1,465,371 | +0.22(+1.85%) |
Oct 12, 2016 | 11.87 | 12.09 | 11.63 | 11.90 | 921,615 | +0.09(+0.73%) |
Oct 11, 2016 | 11.83 | 12.26 | 11.78 | 11.81 | 1,338,677 | -0.15(-1.28%) |
Oct 10, 2016 | 12.02 | 12.28 | 11.90 | 11.96 | 2,355,598 | +0.07(+0.56%) |
Oct 07, 2016 | 12.38 | 12.56 | 11.67 | 11.90 | 2,365,189 | +0.27(+2.31%) |
Oct 06, 2016 | 11.56 | 11.87 | 11.43 | 11.63 | 1,454,693 | -0.42(-3.50%) |
Oct 05, 2016 | 12.70 | 12.70 | 11.75 | 12.05 | 2,290,723 | +0.00(+0.00%) |
Oct 04, 2016 | 12.60 | 12.69 | 12.05 | 12.05 | 2,384,943 | -1.10(-8.39%) |
Oct 03, 2016 | 13.22 | 13.30 | 12.89 | 13.15 | 919,374 | -0.12(-0.94%) |
Sep 30, 2016 | 13.54 | 13.86 | 13.23 | 13.28 | 1,286,666 | -0.02(-0.14%) |
Sep 29, 2016 | 13.09 | 13.40 | 12.89 | 13.30 | 1,112,692 | +0.09(+0.65%) |
Sep 28, 2016 | 12.69 | 13.22 | 12.38 | 13.21 | 1,694,993 | +0.56(+4.40%) |
Sep 27, 2016 | 13.09 | 13.14 | 12.44 | 12.65 | 1,817,011 | -0.60(-4.56%) |
Sep 26, 2016 | 13.61 | 13.84 | 13.17 | 13.26 | 836,948 | -0.34(-2.47%) |
Sep 23, 2016 | 14.01 | 14.17 | 13.47 | 13.59 | 1,748,960 | -0.53(-3.74%) |
Sep 22, 2016 | 14.25 | 14.49 | 13.77 | 14.12 | 1,957,372 | +0.02(+0.14%) |
Sep 21, 2016 | 13.80 | 14.26 | 13.75 | 14.10 | 2,975,261 | +0.57(+4.18%) |
Sep 20, 2016 | 13.56 | 13.64 | 13.34 | 13.54 | 1,098,385 | -0.04(-0.28%) |
Sep 19, 2016 | 13.60 | 13.77 | 13.43 | 13.57 | 996,695 | +0.16(+1.22%) |
Sep 16, 2016 | 13.56 | 13.73 | 13.24 | 13.41 | 3,024,355 | -0.28(-2.03%) |
Sep 15, 2016 | 13.75 | 13.97 | 13.30 | 13.69 | 908,405 | -0.11(-0.76%) |
Sep 14, 2016 | 13.75 | 13.94 | 13.51 | 13.79 | 1,120,475 | +0.25(+1.84%) |
Sep 13, 2016 | 14.12 | 14.25 | 13.33 | 13.55 | 1,910,648 | -0.70(-4.92%) |
Sep 12, 2016 | 13.41 | 14.38 | 13.27 | 14.25 | 1,388,486 | +0.53(+3.85%) |
Sep 09, 2016 | 14.37 | 14.48 | 13.68 | 13.72 | 1,560,046 | -0.91(-6.23%) |
Sep 08, 2016 | 14.97 | 14.97 | 14.29 | 14.63 | 1,788,845 | +0.20(+1.40%) |
Sep 07, 2016 | 14.18 | 14.46 | 13.88 | 14.43 | 1,596,505 | +0.20(+1.42%) |
Sep 06, 2016 | 13.74 | 14.25 | 13.56 | 14.23 | 2,282,840 | +0.89(+6.69%) |
Sep 02, 2016 | 13.25 | 13.33 | 13.33 | 13.33 | 1,603,856 | +0.70(+5.54%) |
Sep 01, 2016 | 11.76 | 12.66 | 11.67 | 12.63 | 2,375,333 | +0.78(+6.55%) |
Aug 31, 2016 | 12.32 | 12.57 | 11.67 | 11.86 | 3,216,261 | -0.54(-4.33%) |
Aug 30, 2016 | 13.00 | 13.07 | 12.23 | 12.39 | 1,318,445 | -0.74(-5.62%) |
Aug 29, 2016 | 12.81 | 13.39 | 12.75 | 13.13 | 940,569 | +0.24(+1.86%) |
Aug 26, 2016 | 13.45 | 13.80 | 12.67 | 12.89 | 1,672,631 | +0.06(+0.45%) |
Aug 25, 2016 | 12.50 | 13.33 | 12.15 | 12.84 | 1,712,467 | +0.22(+1.75%) |
Aug 24, 2016 | 13.59 | 13.69 | 12.62 | 12.62 | 2,519,642 | -1.18(-8.55%) |
Aug 23, 2016 | 14.69 | 14.82 | 13.76 | 13.79 | 2,093,769 | -0.75(-5.15%) |
Aug 22, 2016 | 15.05 | 15.05 | 14.53 | 14.54 | 1,598,129 | -0.72(-4.71%) |
Aug 19, 2016 | 15.33 | 15.58 | 15.09 | 15.26 | 1,826,342 | -0.37(-2.39%) |
Aug 18, 2016 | 15.11 | 15.78 | 15.10 | 15.64 | 1,669,478 | +0.66(+4.42%) |
Aug 17, 2016 | 14.77 | 15.07 | 14.32 | 14.97 | 1,532,385 | +0.06(+0.39%) |
Aug 16, 2016 | 15.21 | 15.22 | 14.90 | 14.92 | 1,043,121 | -0.20(-1.33%) |
Aug 15, 2016 | 15.01 | 15.49 | 14.94 | 15.12 | 1,157,217 | +0.13(+0.90%) |
Aug 12, 2016 | 14.92 | 15.32 | 14.82 | 14.98 | 1,149,187 | +0.37(+2.56%) |
Aug 11, 2016 | 14.63 | 14.91 | 14.50 | 14.61 | 921,161 | +0.00(+0.00%) |
Aug 10, 2016 | 14.73 | 14.80 | 14.37 | 14.61 | 680,855 | +0.10(+0.66%) |
Aug 09, 2016 | 14.39 | 14.66 | 14.39 | 14.51 | 803,816 | +0.18(+1.27%) |
Aug 08, 2016 | 14.49 | 14.79 | 14.29 | 14.33 | 1,025,512 | -0.18(-1.26%) |
Aug 05, 2016 | 14.16 | 14.72 | 14.16 | 14.51 | 1,698,059 | -0.40(-2.70%) |
Aug 04, 2016 | 14.81 | 15.06 | 14.69 | 14.92 | 1,235,419 | +0.17(+1.17%) |
Aug 03, 2016 | 14.63 | 14.78 | 14.29 | 14.74 | 1,637,199 | +0.24(+1.65%) |
Aug 02, 2016 | 14.56 | 14.68 | 14.24 | 14.50 | 1,327,491 | +0.21(+1.48%) |
Aug 01, 2016 | 14.07 | 14.38 | 14.06 | 14.29 | 1,394,539 | +0.24(+1.71%) |
Jul 29, 2016 | 13.80 | 14.12 | 13.59 | 14.05 | 1,173,441 | +0.48(+3.53%) |
Jul 28, 2016 | 13.32 | 13.66 | 12.96 | 13.57 | 1,297,106 | +0.26(+1.95%) |
Jul 27, 2016 | 12.36 | 13.43 | 12.32 | 13.32 | 2,031,887 | +1.09(+8.95%) |
Jul 26, 2016 | 11.91 | 12.33 | 11.81 | 12.22 | 1,227,139 | +0.49(+4.17%) |
Jul 25, 2016 | 12.04 | 12.08 | 11.53 | 11.73 | 1,214,413 | -0.46(-3.78%) |
Jul 22, 2016 | 12.14 | 12.43 | 12.03 | 12.19 | 870,636 | -0.06(-0.47%) |
Jul 21, 2016 | 11.71 | 12.39 | 11.57 | 12.25 | 1,285,862 | +0.58(+4.93%) |
Jul 20, 2016 | 11.80 | 12.14 | 11.53 | 11.67 | 1,333,650 | -0.43(-3.57%) |
Jul 19, 2016 | 12.16 | 12.33 | 12.02 | 12.11 | 981,029 | -0.16(-1.33%) |
Jul 18, 2016 | 12.25 | 12.31 | 12.03 | 12.27 | 805,301 | +0.06(+0.47%) |
Jul 15, 2016 | 12.10 | 12.35 | 12.07 | 12.21 | 1,089,332 | +0.04(+0.31%) |
Jul 14, 2016 | 11.97 | 12.37 | 11.90 | 12.17 | 1,349,910 | -0.11(-0.86%) |
Jul 13, 2016 | 12.27 | 12.41 | 12.01 | 12.28 | 1,717,896 | +0.17(+1.43%) |
Jul 12, 2016 | 12.42 | 12.47 | 11.89 | 12.11 | 2,254,224 | -0.38(-3.07%) |
Jul 11, 2016 | 12.35 | 12.57 | 12.29 | 12.49 | 1,247,294 | +0.06(+0.46%) |
Jul 08, 2016 | 11.96 | 12.47 | 11.90 | 12.43 | 1,532,107 | +0.54(+4.52%) |
Jul 07, 2016 | 12.09 | 12.20 | 11.66 | 11.90 | 1,274,111 | -0.46(-3.73%) |
Jul 06, 2016 | 11.65 | 12.38 | 11.55 | 12.36 | 2,586,120 | +0.62(+5.31%) |
Jul 05, 2016 | 11.95 | 11.99 | 11.24 | 11.73 | 2,435,210 | -0.14(-1.21%) |
Jul 01, 2016 | 11.63 | 11.88 | 11.88 | 11.88 | 2,104,006 | +0.41(+3.60%) |
Jun 30, 2016 | 11.27 | 11.51 | 11.07 | 11.46 | 2,092,027 | +0.30(+2.66%) |
Jun 29, 2016 | 11.19 | 11.47 | 11.10 | 11.17 | 1,907,523 | +0.11(+0.95%) |
Jun 28, 2016 | 10.88 | 11.43 | 10.68 | 11.06 | 2,361,503 | +0.21(+1.95%) |
Jun 27, 2016 | 10.72 | 11.09 | 10.28 | 10.85 | 2,882,009 | -0.01(-0.09%) |
Jun 24, 2016 | 11.05 | 11.16 | 10.55 | 10.86 | 2,277,750 | +0.56(+5.40%) |
Jun 23, 2016 | 10.30 | 10.64 | 10.19 | 10.30 | 1,584,081 | -0.04(-0.37%) |
Jun 22, 2016 | 10.16 | 10.38 | 9.986 | 10.34 | 1,773,098 | +0.19(+1.89%) |
Jun 21, 2016 | 10.24 | 10.30 | 10.06 | 10.15 | 1,739,416 | -0.20(-1.95%) |
Jun 20, 2016 | 9.804 | 10.42 | 9.708 | 10.35 | 3,590,201 | +0.35(+3.45%) |
Jun 17, 2016 | 10.31 | 10.82 | 9.996 | 10.01 | 12,002,597 | -0.23(-2.25%) |
Jun 16, 2016 | 11.05 | 11.05 | 10.14 | 10.24 | 3,416,443 | -0.48(-4.48%) |
Jun 15, 2016 | 9.967 | 10.89 | 9.946 | 10.72 | 3,454,736 | +0.81(+8.13%) |
Jun 14, 2016 | 10.21 | 10.46 | 9.718 | 9.910 | 2,772,350 | -0.42(-4.09%) |
Jun 13, 2016 | 10.85 | 10.98 | 10.15 | 10.33 | 2,361,904 | -0.31(-2.89%) |
Jun 10, 2016 | 10.86 | 11.22 | 10.61 | 10.64 | 1,936,824 | -0.18(-1.68%) |
Jun 09, 2016 | 10.57 | 10.96 | 10.32 | 10.82 | 1,930,938 | +0.25(+2.36%) |
Jun 08, 2016 | 10.69 | 10.96 | 10.52 | 10.57 | 1,858,684 | +0.41(+4.06%) |
Jun 07, 2016 | 10.27 | 10.39 | 10.02 | 10.16 | 1,976,608 | -0.29(-2.75%) |
Jun 06, 2016 | 10.71 | 10.86 | 10.10 | 10.45 | 2,475,778 | -0.21(-1.98%) |
Jun 03, 2016 | 9.919 | 10.69 | 9.843 | 10.66 | 4,151,690 | +1.35(+14.54%) |
Jun 02, 2016 | 9.056 | 9.545 | 8.960 | 9.305 | 2,402,131 | +0.22(+2.43%) |
Jun 01, 2016 | 9.171 | 9.286 | 8.984 | 9.085 | 2,766,870 | -0.09(-0.94%) |
May 31, 2016 | 9.085 | 9.497 | 8.653 | 9.171 | 7,562,823 | +0.04(+0.42%) |
May 27, 2016 | 9.401 | 9.133 | 9.133 | 9.133 | 2,235,976 | -0.43(-4.51%) |
May 26, 2016 | 9.603 | 9.795 | 9.402 | 9.564 | 1,494,771 | +0.14(+1.53%) |
May 25, 2016 | 9.133 | 9.497 | 8.960 | 9.420 | 2,677,826 | +0.21(+2.29%) |
May 24, 2016 | 8.941 | 9.430 | 8.893 | 9.209 | 1,963,810 | -0.12(-1.23%) |
May 23, 2016 | 9.430 | 9.646 | 9.219 | 9.325 | 1,463,292 | -0.24(-2.51%) |
May 20, 2016 | 9.708 | 9.727 | 9.200 | 9.564 | 1,695,950 | +0.00(+0.00%) |
May 19, 2016 | 8.902 | 9.660 | 8.806 | 9.564 | 2,607,725 | +0.23(+2.47%) |
May 18, 2016 | 9.795 | 10.03 | 9.334 | 9.334 | 2,336,555 | -0.71(-7.07%) |
May 17, 2016 | 9.747 | 10.23 | 9.689 | 10.04 | 1,768,646 | +0.23(+2.35%) |
May 16, 2016 | 9.747 | 10.08 | 9.708 | 9.814 | 1,624,240 | +0.19(+1.99%) |
May 13, 2016 | 9.411 | 9.651 | 9.363 | 9.622 | 1,978,190 | +0.18(+1.93%) |
May 12, 2016 | 9.651 | 9.699 | 9.325 | 9.440 | 2,736,134 | -0.22(-2.28%) |
May 11, 2016 | 9.459 | 9.675 | 9.152 | 9.660 | 2,484,519 | +0.49(+5.33%) |
May 10, 2016 | 8.854 | 9.248 | 8.538 | 9.171 | 2,696,574 | +0.34(+3.80%) |
May 09, 2016 | 9.334 | 9.420 | 8.792 | 8.835 | 2,764,875 | -0.80(-8.27%) |
May 06, 2016 | 9.516 | 9.895 | 9.411 | 9.632 | 2,349,132 | +0.37(+4.04%) |
May 05, 2016 | 9.401 | 9.641 | 9.008 | 9.257 | 1,546,741 | +0.16(+1.79%) |
May 04, 2016 | 9.325 | 9.430 | 8.931 | 9.094 | 1,952,434 | -0.27(-2.87%) |
May 03, 2016 | 9.622 | 9.766 | 9.257 | 9.363 | 1,768,709 | -0.30(-3.08%) |
May 02, 2016 | 9.833 | 9.986 | 9.459 | 9.660 | 2,302,534 | -0.08(-0.79%) |
Apr 29, 2016 | 9.286 | 9.785 | 9.171 | 9.737 | 3,196,755 | +0.71(+7.86%) |
Apr 28, 2016 | 8.663 | 9.056 | 8.634 | 9.027 | 2,686,061 | +0.41(+4.79%) |
Apr 27, 2016 | 8.442 | 8.835 | 8.279 | 8.615 | 2,286,267 | +0.08(+0.90%) |
Apr 26, 2016 | 8.183 | 8.547 | 8.097 | 8.538 | 2,089,169 | +0.44(+5.45%) |
Apr 25, 2016 | 8.135 | 8.432 | 8.029 | 8.097 | 2,107,736 | +0.04(+0.48%) |
Apr 22, 2016 | 8.212 | 8.413 | 7.962 | 8.058 | 2,048,585 | -0.18(-2.21%) |
Apr 21, 2016 | 8.106 | 8.336 | 7.828 | 8.241 | 2,627,218 | +0.39(+5.01%) |
Apr 20, 2016 | 7.934 | 8.298 | 7.751 | 7.847 | 3,202,962 | -0.03(-0.37%) |
Apr 19, 2016 | 8.020 | 8.212 | 7.694 | 7.876 | 3,208,181 | +0.19(+2.50%) |
Apr 18, 2016 | 7.828 | 7.914 | 7.655 | 7.684 | 1,339,772 | -0.07(-0.87%) |
Apr 15, 2016 | 7.368 | 7.818 | 7.348 | 7.751 | 2,018,274 | +0.21(+2.80%) |
Apr 14, 2016 | 7.607 | 7.991 | 7.526 | 7.540 | 2,841,216 | -0.39(-4.96%) |
Apr 13, 2016 | 8.039 | 8.288 | 7.934 | 7.934 | 1,763,180 | -0.32(-3.84%) |
Apr 12, 2016 | 8.039 | 8.269 | 7.790 | 8.250 | 2,414,576 | +0.26(+3.24%) |
Apr 11, 2016 | 7.847 | 8.394 | 7.675 | 7.991 | 3,208,119 | +0.45(+5.98%) |
Apr 08, 2016 | 7.272 | 7.540 | 7.176 | 7.540 | 4,568,395 | +0.24(+3.29%) |
Apr 07, 2016 | 7.636 | 7.636 | 7.224 | 7.300 | 2,219,700 | -0.11(-1.42%) |
Apr 06, 2016 | 7.521 | 7.521 | 7.137 | 7.406 | 3,513,270 | -0.19(-2.53%) |
Apr 05, 2016 | 7.089 | 7.770 | 7.003 | 7.598 | 3,641,945 | +0.63(+9.09%) |
Apr 04, 2016 | 7.214 | 7.224 | 6.869 | 6.965 | 2,056,167 | -0.31(-4.22%) |
Apr 01, 2016 | 6.830 | 7.272 | 6.734 | 7.272 | 2,250,443 | +0.21(+2.99%) |
Mar 31, 2016 | 7.185 | 7.195 | 6.974 | 7.061 | 1,936,951 | -0.02(-0.27%) |
Mar 30, 2016 | 6.658 | 7.089 | 6.557 | 7.080 | 3,373,589 | +0.31(+4.53%) |
Mar 29, 2016 | 6.015 | 6.936 | 5.919 | 6.773 | 3,260,472 | +0.78(+12.96%) |
Mar 28, 2016 | 6.236 | 6.245 | 5.919 | 5.996 | 1,367,207 | -0.21(-3.40%) |
Mar 24, 2016 | 5.996 | 6.207 | 6.207 | 6.207 | 1,746,875 | +0.22(+3.69%) |
Mar 23, 2016 | 5.909 | 6.188 | 5.890 | 5.986 | 3,844,127 | -0.14(-2.35%) |
Mar 22, 2016 | 5.852 | 6.130 | 5.813 | 6.130 | 3,562,659 | +0.35(+6.15%) |
Mar 21, 2016 | 5.833 | 5.900 | 5.650 | 5.775 | 1,602,308 | -0.06(-0.99%) |
Mar 18, 2016 | 5.593 | 5.833 | 5.525 | 5.833 | 6,438,010 | +0.17(+3.05%) |
Mar 17, 2016 | 5.564 | 5.746 | 5.343 | 5.660 | 3,584,103 | +0.17(+3.15%) |
Mar 16, 2016 | 4.883 | 5.506 | 4.854 | 5.487 | 2,784,069 | +0.55(+11.07%) |
Mar 15, 2016 | 4.998 | 5.142 | 4.816 | 4.940 | 3,260,349 | -0.20(-3.92%) |
Mar 14, 2016 | 5.391 | 5.449 | 5.132 | 5.142 | 3,853,619 | -0.30(-5.47%) |
Mar 11, 2016 | 5.506 | 5.679 | 5.324 | 5.439 | 2,383,314 | -0.07(-1.22%) |
Mar 10, 2016 | 5.535 | 5.670 | 5.425 | 5.506 | 2,560,959 | +0.07(+1.23%) |
Mar 09, 2016 | 5.315 | 5.588 | 5.094 | 5.439 | 2,221,073 | +0.01(+0.18%) |
Mar 08, 2016 | 5.967 | 6.024 | 5.420 | 5.430 | 2,671,237 | -0.33(-5.67%) |
Mar 07, 2016 | 5.391 | 5.919 | 5.391 | 5.756 | 3,695,304 | +0.47(+8.89%) |
Mar 04, 2016 | 5.478 | 5.698 | 5.214 | 5.286 | 3,625,585 | -0.15(-2.82%) |
Mar 03, 2016 | 5.228 | 5.564 | 5.219 | 5.439 | 2,286,024 | +0.18(+3.47%) |
Mar 02, 2016 | 4.883 | 5.343 | 4.812 | 5.257 | 2,909,804 | +0.40(+8.30%) |
Mar 01, 2016 | 5.056 | 5.104 | 4.797 | 4.854 | 2,677,858 | -0.15(-3.07%) |
Feb 29, 2016 | 5.027 | 5.152 | 4.988 | 5.008 | 2,608,807 | +0.04(+0.77%) |
Feb 26, 2016 | 5.113 | 5.267 | 4.955 | 4.969 | 2,565,399 | -0.22(-4.25%) |
Feb 25, 2016 | 5.094 | 5.219 | 4.940 | 5.190 | 1,561,125 | +0.06(+1.12%) |
Feb 24, 2016 | 5.171 | 5.372 | 5.113 | 5.132 | 2,478,539 | +0.08(+1.52%) |
Feb 23, 2016 | 5.334 | 5.353 | 4.979 | 5.056 | 2,425,677 | -0.13(-2.59%) |
Feb 22, 2016 | 4.816 | 5.209 | 4.787 | 5.190 | 2,979,777 | +0.22(+4.44%) |
Feb 19, 2016 | 4.998 | 5.142 | 4.912 | 4.969 | 1,840,795 | -0.12(-2.26%) |
Feb 18, 2016 | 4.701 | 5.180 | 4.672 | 5.084 | 2,636,372 | +0.43(+9.28%) |
Feb 17, 2016 | 4.672 | 4.873 | 4.499 | 4.653 | 1,904,882 | +0.12(+2.54%) |
Feb 16, 2016 | 5.075 | 5.132 | 4.466 | 4.538 | 2,942,133 | -0.73(-13.84%) |
Feb 12, 2016 | 5.008 | 5.267 | 5.267 | 5.267 | 1,577,379 | +0.17(+3.39%) |
Feb 11, 2016 | 5.008 | 5.161 | 4.777 | 5.094 | 3,174,473 | +0.51(+11.09%) |
Feb 10, 2016 | 4.259 | 4.605 | 4.115 | 4.586 | 2,654,604 | +0.32(+7.42%) |
Feb 09, 2016 | 4.576 | 4.605 | 4.144 | 4.269 | 2,679,958 | -0.31(-6.71%) |
Feb 08, 2016 | 4.758 | 4.797 | 4.557 | 4.576 | 2,855,641 | -0.09(-1.85%) |
Feb 05, 2016 | 4.374 | 4.672 | 4.250 | 4.662 | 1,912,242 | +0.15(+3.40%) |
Feb 04, 2016 | 4.470 | 4.643 | 4.355 | 4.509 | 2,928,074 | +0.18(+4.21%) |
Feb 03, 2016 | 4.020 | 4.346 | 3.972 | 4.327 | 3,024,931 | +0.35(+8.94%) |
Feb 02, 2016 | 3.972 | 4.125 | 3.943 | 3.972 | 1,373,600 | -0.06(-1.43%) |
Feb 01, 2016 | 3.837 | 4.048 | 3.780 | 4.029 | 1,148,319 | +0.19(+5.00%) |
Jan 29, 2016 | 3.713 | 3.856 | 3.674 | 3.837 | 1,306,071 | +0.10(+2.56%) |
Jan 28, 2016 | 3.962 | 4.029 | 3.722 | 3.741 | 1,110,949 | -0.23(-5.80%) |
Jan 27, 2016 | 4.029 | 4.058 | 3.885 | 3.972 | 1,580,717 | -0.03(-0.72%) |
Jan 26, 2016 | 3.645 | 4.029 | 3.645 | 4.000 | 1,708,510 | +0.41(+11.50%) |
Jan 25, 2016 | 3.569 | 3.703 | 3.549 | 3.588 | 1,062,909 | +0.09(+2.47%) |
Jan 22, 2016 | 3.406 | 3.597 | 3.325 | 3.501 | 1,105,815 | +0.07(+1.96%) |
Jan 21, 2016 | 3.233 | 3.444 | 3.175 | 3.434 | 1,341,164 | +0.07(+1.99%) |
Jan 20, 2016 | 3.290 | 3.434 | 3.166 | 3.367 | 964,135 | +0.12(+3.85%) |
Jan 19, 2016 | 3.588 | 3.597 | 3.214 | 3.242 | 2,437,722 | -0.36(-10.11%) |
Jan 15, 2016 | 4.039 | 3.607 | 3.607 | 3.607 | 2,685,673 | -0.31(-7.84%) |
Jan 14, 2016 | 4.077 | 4.163 | 3.904 | 3.914 | 1,947,662 | -0.17(-4.23%) |
Jan 13, 2016 | 4.020 | 4.192 | 3.933 | 4.087 | 1,779,880 | +0.12(+2.90%) |
Jan 12, 2016 | 3.933 | 4.010 | 3.808 | 3.972 | 1,268,629 | +0.03(+0.73%) |
Jan 11, 2016 | 4.048 | 4.115 | 3.818 | 3.943 | 1,136,554 | -0.12(-2.84%) |
Jan 08, 2016 | 4.029 | 4.096 | 3.962 | 4.058 | 1,596,086 | -0.08(-1.86%) |
Jan 07, 2016 | 4.163 | 4.231 | 4.010 | 4.135 | 2,119,406 | -0.03(-0.69%) |
Jan 06, 2016 | 4.327 | 4.360 | 4.106 | 4.163 | 1,068,991 | -0.10(-2.25%) |
Jan 05, 2016 | 4.259 | 4.374 | 4.250 | 4.259 | 1,070,380 | +0.02(+0.45%) |
Jan 04, 2016 | 4.163 | 4.394 | 4.144 | 4.240 | 1,873,879 | +0.13(+3.27%) |
Dec 31, 2015 | 4.039 | 4.106 | 4.106 | 4.106 | 517,036 | +0.07(+1.66%) |
Dec 30, 2015 | 3.991 | 4.058 | 3.962 | 4.039 | 477,799 | +0.00(+0.00%) |
Dec 29, 2015 | 4.125 | 4.144 | 3.991 | 4.039 | 569,771 | -0.05(-1.17%) |
Dec 28, 2015 | 4.115 | 4.192 | 4.048 | 4.087 | 785,753 | -0.09(-2.07%) |
Dec 24, 2015 | 4.048 | 4.173 | 4.173 | 4.173 | 907,733 | +0.12(+3.08%) |
Dec 23, 2015 | 3.837 | 4.072 | 3.808 | 4.048 | 1,363,830 | +0.29(+7.65%) |
Dec 22, 2015 | 3.741 | 3.799 | 3.693 | 3.761 | 1,591,855 | +0.04(+1.03%) |
Dec 21, 2015 | 3.972 | 4.029 | 3.645 | 3.722 | 2,193,592 | -0.16(-4.20%) |
Dec 18, 2015 | 4.058 | 4.221 | 3.856 | 3.885 | 4,586,595 | -0.12(-2.88%) |
Dec 17, 2015 | 4.010 | 4.135 | 3.904 | 4.000 | 1,669,555 | -0.12(-3.02%) |
Dec 16, 2015 | 4.096 | 4.221 | 4.000 | 4.125 | 1,325,208 | +0.16(+4.12%) |
Dec 15, 2015 | 4.010 | 4.164 | 3.962 | 3.962 | 2,209,835 | +0.01(+0.24%) |
Dec 14, 2015 | 4.279 | 4.327 | 3.895 | 3.952 | 2,299,096 | -0.37(-8.65%) |
Dec 11, 2015 | 4.365 | 4.518 | 4.288 | 4.327 | 1,617,159 | -0.12(-2.59%) |
Dec 10, 2015 | 4.557 | 4.633 | 4.437 | 4.442 | 1,580,238 | -0.17(-3.74%) |
Dec 09, 2015 | 4.538 | 4.691 | 4.528 | 4.614 | 1,452,475 | +0.16(+3.66%) |
Dec 08, 2015 | 4.346 | 4.494 | 4.231 | 4.451 | 1,307,260 | +0.10(+2.20%) |
Dec 07, 2015 | 4.777 | 4.825 | 4.346 | 4.355 | 1,539,204 | -0.45(-9.38%) |
Dec 04, 2015 | 4.624 | 4.806 | 4.586 | 4.806 | 1,854,383 | +0.22(+4.81%) |
Dec 03, 2015 | 4.643 | 4.681 | 4.518 | 4.586 | 1,245,475 | +0.03(+0.63%) |
Dec 02, 2015 | 4.586 | 4.624 | 4.461 | 4.557 | 1,479,954 | -0.12(-2.66%) |
Dec 01, 2015 | 4.566 | 4.710 | 4.528 | 4.681 | 1,479,567 | +0.13(+2.95%) |
Nov 30, 2015 | 4.518 | 4.605 | 4.442 | 4.547 | 2,669,027 | +0.04(+0.85%) |
Nov 27, 2015 | 4.557 | 4.557 | 4.317 | 4.509 | 1,079,509 | -0.02(-0.42%) |
Nov 25, 2015 | 4.499 | 4.528 | 4.528 | 4.528 | 818,815 | -0.03(-0.63%) |
Nov 24, 2015 | 4.451 | 4.653 | 4.413 | 4.557 | 1,655,440 | +0.19(+4.40%) |
Nov 23, 2015 | 4.317 | 4.403 | 4.173 | 4.365 | 1,428,463 | +0.05(+1.11%) |
Nov 20, 2015 | 4.509 | 4.547 | 4.307 | 4.317 | 2,275,767 | -0.16(-3.64%) |
Nov 19, 2015 | 4.643 | 4.681 | 4.413 | 4.480 | 2,814,650 | -0.10(-2.10%) |
Nov 18, 2015 | 4.451 | 4.600 | 4.317 | 4.576 | 2,047,313 | +0.16(+3.70%) |
Nov 17, 2015 | 4.701 | 4.701 | 4.374 | 4.413 | 1,734,504 | -0.33(-6.88%) |
Nov 16, 2015 | 4.681 | 4.768 | 4.605 | 4.739 | 1,217,957 | +0.06(+1.23%) |
Nov 13, 2015 | 4.739 | 4.787 | 4.595 | 4.681 | 2,007,086 | -0.03(-0.61%) |
Nov 12, 2015 | 4.883 | 5.056 | 4.701 | 4.710 | 3,106,649 | -0.30(-5.94%) |
Nov 11, 2015 | 5.008 | 5.056 | 4.878 | 5.008 | 1,994,899 | +0.05(+0.97%) |
Nov 10, 2015 | 5.267 | 5.267 | 4.945 | 4.960 | 2,372,591 | -0.44(-8.17%) |
Nov 09, 2015 | 5.343 | 5.430 | 5.108 | 5.401 | 2,377,120 | +0.06(+1.08%) |
Nov 06, 2015 | 5.497 | 5.612 | 5.334 | 5.343 | 2,139,996 | -0.35(-6.07%) |
Nov 05, 2015 | 5.929 | 5.957 | 5.622 | 5.689 | 3,240,469 | -0.28(-4.66%) |
Nov 04, 2015 | 6.207 | 6.236 | 5.938 | 5.967 | 1,809,680 | -0.18(-2.96%) |
Nov 03, 2015 | 5.977 | 6.255 | 5.933 | 6.149 | 1,866,487 | +0.12(+2.07%) |