Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.597 | 7.611 | 7.177 | 7.486 | 2,902,245 | +0.26(+3.53%) |
Nov 29, 2016 | 7.477 | 7.490 | 7.226 | 7.230 | 2,152,963 | -0.29(-3.87%) |
Nov 28, 2016 | 7.857 | 7.864 | 7.517 | 7.521 | 1,278,417 | -0.34(-4.27%) |
Nov 25, 2016 | 7.843 | 7.915 | 7.767 | 7.857 | 466,272 | -0.02(-0.28%) |
Nov 23, 2016 | 7.879 | 7.879 | 7.879 | 0 | -0.15(-1.89%) | |
Nov 22, 2016 | 8.009 | 8.197 | 7.937 | 8.031 | 1,871,765 | +0.14(+1.82%) |
Nov 21, 2016 | 7.946 | 8.031 | 7.875 | 7.888 | 2,143,147 | +0.07(+0.92%) |
Nov 18, 2016 | 7.714 | 7.911 | 7.597 | 7.817 | 1,910,785 | +0.15(+1.98%) |
Nov 17, 2016 | 7.633 | 7.817 | 7.530 | 7.664 | 1,986,012 | +0.18(+2.39%) |
Nov 16, 2016 | 7.396 | 7.539 | 7.302 | 7.486 | 1,735,355 | +0.09(+1.21%) |
Nov 15, 2016 | 7.280 | 7.450 | 7.092 | 7.396 | 2,740,428 | +0.09(+1.22%) |
Nov 14, 2016 | 7.298 | 7.530 | 7.141 | 7.307 | 2,786,679 | +0.14(+2.00%) |
Nov 11, 2016 | 7.078 | 7.190 | 6.796 | 7.163 | 2,251,848 | +0.04(+0.50%) |
Nov 10, 2016 | 7.177 | 7.575 | 7.007 | 7.128 | 3,882,597 | +0.03(+0.38%) |
Nov 09, 2016 | 5.893 | 7.272 | 5.870 | 7.101 | 5,428,522 | +1.38(+24.08%) |
Nov 08, 2016 | 5.754 | 5.879 | 5.679 | 5.723 | 1,038,638 | -0.05(-0.93%) |
Nov 07, 2016 | 5.870 | 5.933 | 5.718 | 5.776 | 1,083,346 | +0.01(+0.16%) |
Nov 04, 2016 | 5.629 | 5.861 | 5.602 | 5.767 | 1,754,848 | +0.11(+1.98%) |
Nov 03, 2016 | 5.602 | 5.687 | 5.383 | 5.656 | 2,981,339 | +0.06(+1.04%) |
Nov 02, 2016 | 5.726 | 5.748 | 5.492 | 5.597 | 2,321,603 | -0.15(-2.55%) |
Nov 01, 2016 | 5.873 | 5.916 | 5.675 | 5.744 | 1,836,296 | +0.04(+0.68%) |
Oct 31, 2016 | 5.696 | 5.843 | 5.636 | 5.705 | 1,694,239 | +0.01(+0.23%) |
Oct 28, 2016 | 5.791 | 5.808 | 5.597 | 5.692 | 3,374,231 | -0.15(-2.58%) |
Oct 27, 2016 | 6.324 | 6.380 | 5.763 | 5.843 | 3,526,283 | -0.56(-8.80%) |
Oct 26, 2016 | 6.411 | 6.583 | 6.367 | 6.406 | 1,907,729 | -0.07(-1.13%) |
Oct 25, 2016 | 6.423 | 6.552 | 6.398 | 6.479 | 946,105 | +0.05(+0.80%) |
Oct 24, 2016 | 6.535 | 6.600 | 6.331 | 6.428 | 955,802 | -0.09(-1.39%) |
Oct 21, 2016 | 6.226 | 6.527 | 6.195 | 6.518 | 1,281,881 | +0.25(+3.98%) |
Oct 20, 2016 | 6.122 | 6.280 | 6.122 | 6.269 | 816,113 | +0.11(+1.82%) |
Oct 19, 2016 | 6.277 | 6.277 | 6.122 | 6.157 | 807,383 | -0.09(-1.51%) |
Oct 18, 2016 | 6.230 | 6.344 | 6.178 | 6.251 | 809,398 | +0.09(+1.54%) |
Oct 17, 2016 | 6.247 | 6.385 | 6.127 | 6.157 | 1,064,803 | -0.14(-2.19%) |
Oct 14, 2016 | 6.213 | 6.307 | 6.161 | 6.294 | 876,241 | +0.12(+1.95%) |
Oct 13, 2016 | 6.195 | 6.251 | 6.032 | 6.174 | 1,029,645 | -0.07(-1.17%) |
Oct 12, 2016 | 6.342 | 6.342 | 6.161 | 6.247 | 712,047 | -0.09(-1.36%) |
Oct 11, 2016 | 6.415 | 6.497 | 6.281 | 6.333 | 1,417,121 | -0.08(-1.21%) |
Oct 10, 2016 | 6.174 | 6.484 | 6.144 | 6.411 | 2,101,198 | +0.41(+6.81%) |
Oct 07, 2016 | 6.118 | 6.118 | 5.985 | 6.002 | 1,992,808 | -0.09(-1.48%) |
Oct 06, 2016 | 6.277 | 6.286 | 6.037 | 6.092 | 1,115,805 | -0.18(-2.81%) |
Oct 05, 2016 | 6.144 | 6.301 | 6.088 | 6.269 | 1,434,556 | +0.22(+3.63%) |
Oct 04, 2016 | 5.873 | 6.122 | 5.868 | 6.049 | 1,185,244 | +0.23(+3.92%) |
Oct 03, 2016 | 5.942 | 5.942 | 5.765 | 5.821 | 1,118,933 | -0.10(-1.74%) |
Sep 30, 2016 | 5.873 | 5.964 | 5.752 | 5.924 | 1,502,295 | +0.07(+1.25%) |
Sep 29, 2016 | 6.152 | 6.191 | 5.817 | 5.851 | 2,310,850 | -0.30(-4.83%) |
Sep 28, 2016 | 6.165 | 6.251 | 5.954 | 6.148 | 2,032,489 | +0.04(+0.70%) |
Sep 27, 2016 | 6.023 | 6.114 | 5.954 | 6.105 | 1,773,900 | +0.06(+0.92%) |
Sep 26, 2016 | 6.342 | 6.393 | 6.032 | 6.049 | 2,743,613 | -0.28(-4.42%) |
Sep 23, 2016 | 6.333 | 6.484 | 6.206 | 6.329 | 1,529,762 | -0.06(-0.88%) |
Sep 22, 2016 | 6.475 | 6.569 | 6.367 | 6.385 | 1,670,452 | -0.04(-0.67%) |
Sep 21, 2016 | 6.561 | 6.608 | 6.320 | 6.428 | 2,095,278 | -0.09(-1.39%) |
Sep 20, 2016 | 6.884 | 6.910 | 6.505 | 6.518 | 2,267,748 | -0.41(-5.90%) |
Sep 19, 2016 | 6.785 | 7.052 | 6.723 | 6.927 | 3,280,045 | +0.14(+2.09%) |
Sep 16, 2016 | 6.583 | 6.824 | 6.505 | 6.785 | 5,417,391 | +0.27(+4.09%) |
Sep 15, 2016 | 6.307 | 6.583 | 6.307 | 6.518 | 1,935,286 | +0.22(+3.41%) |
Sep 14, 2016 | 6.703 | 6.832 | 6.264 | 6.303 | 2,800,259 | -0.45(-6.63%) |
Sep 13, 2016 | 6.621 | 6.854 | 6.535 | 6.750 | 3,847,839 | +0.11(+1.62%) |
Sep 12, 2016 | 6.647 | 6.690 | 6.428 | 6.643 | 2,618,842 | -0.00(-0.06%) |
Sep 09, 2016 | 6.445 | 6.737 | 6.423 | 6.647 | 3,657,381 | +0.30(+4.67%) |
Sep 08, 2016 | 6.204 | 6.406 | 6.195 | 6.350 | 1,618,237 | +0.16(+2.57%) |
Sep 07, 2016 | 6.161 | 6.234 | 6.135 | 6.191 | 1,207,018 | +0.03(+0.49%) |
Sep 06, 2016 | 6.036 | 6.226 | 6.036 | 6.161 | 1,290,388 | +0.14(+2.29%) |
Sep 02, 2016 | 6.049 | 6.023 | 6.023 | 6.023 | 1,260,705 | +0.01(+0.21%) |
Sep 01, 2016 | 6.294 | 6.294 | 5.940 | 6.010 | 1,848,529 | -0.27(-4.25%) |
Aug 31, 2016 | 6.290 | 6.417 | 6.191 | 6.277 | 2,709,042 | -0.01(-0.21%) |
Aug 30, 2016 | 6.096 | 6.309 | 6.079 | 6.290 | 2,051,000 | +0.20(+3.32%) |
Aug 29, 2016 | 5.972 | 6.180 | 5.972 | 6.088 | 2,515,462 | +0.13(+2.24%) |
Aug 26, 2016 | 5.812 | 6.041 | 5.808 | 5.954 | 2,717,214 | +0.18(+3.13%) |
Aug 25, 2016 | 5.696 | 5.821 | 5.602 | 5.774 | 2,972,126 | +0.10(+1.74%) |
Aug 24, 2016 | 5.692 | 5.800 | 5.653 | 5.675 | 1,459,447 | -0.03(-0.60%) |
Aug 23, 2016 | 5.675 | 5.765 | 5.632 | 5.709 | 2,106,314 | +0.03(+0.61%) |
Aug 22, 2016 | 5.916 | 5.942 | 5.597 | 5.675 | 3,205,282 | -0.31(-5.18%) |
Aug 19, 2016 | 6.058 | 6.075 | 5.899 | 5.985 | 1,979,471 | -0.11(-1.77%) |
Aug 18, 2016 | 6.157 | 6.172 | 6.041 | 6.092 | 2,623,052 | -0.06(-0.98%) |
Aug 17, 2016 | 6.238 | 6.277 | 6.062 | 6.152 | 1,851,149 | -0.05(-0.83%) |
Aug 16, 2016 | 6.217 | 6.307 | 6.122 | 6.204 | 2,463,748 | -0.03(-0.55%) |
Aug 15, 2016 | 6.436 | 6.540 | 6.165 | 6.238 | 3,030,852 | -0.19(-2.88%) |
Aug 12, 2016 | 6.071 | 6.449 | 6.019 | 6.423 | 4,487,586 | +0.52(+8.82%) |
Aug 11, 2016 | 5.800 | 5.942 | 5.765 | 5.903 | 1,772,998 | +0.14(+2.39%) |
Aug 10, 2016 | 5.894 | 6.105 | 5.739 | 5.765 | 2,749,666 | -0.11(-1.83%) |
Aug 09, 2016 | 6.084 | 6.122 | 5.817 | 5.873 | 1,654,036 | -0.18(-2.99%) |
Aug 08, 2016 | 6.032 | 6.195 | 6.032 | 6.053 | 2,259,539 | +0.03(+0.50%) |
Aug 05, 2016 | 6.023 | 6.105 | 5.972 | 6.023 | 2,193,991 | +0.04(+0.72%) |
Aug 04, 2016 | 6.045 | 6.238 | 5.967 | 5.980 | 3,042,884 | -0.15(-2.46%) |
Aug 03, 2016 | 5.732 | 6.172 | 5.703 | 6.131 | 4,749,490 | +0.41(+7.19%) |
Aug 02, 2016 | 5.694 | 5.873 | 5.647 | 5.719 | 3,521,173 | +0.05(+0.81%) |
Aug 01, 2016 | 6.152 | 6.152 | 5.570 | 5.674 | 5,870,300 | -0.48(-7.77%) |
Jul 29, 2016 | 5.919 | 6.156 | 5.636 | 6.152 | 4,177,782 | +0.23(+3.93%) |
Jul 28, 2016 | 6.023 | 6.355 | 5.915 | 5.919 | 3,175,434 | +0.06(+1.06%) |
Jul 27, 2016 | 5.981 | 6.164 | 5.798 | 5.857 | 2,549,568 | -0.07(-1.19%) |
Jul 26, 2016 | 5.674 | 5.952 | 5.653 | 5.927 | 1,972,156 | +0.23(+4.09%) |
Jul 25, 2016 | 5.782 | 5.836 | 5.603 | 5.694 | 1,951,759 | -0.11(-1.93%) |
Jul 22, 2016 | 5.798 | 5.821 | 5.690 | 5.807 | 1,334,448 | +0.01(+0.22%) |
Jul 21, 2016 | 5.944 | 5.990 | 5.782 | 5.794 | 2,121,117 | -0.14(-2.31%) |
Jul 20, 2016 | 5.886 | 6.014 | 5.765 | 5.931 | 1,821,371 | +0.04(+0.63%) |
Jul 19, 2016 | 5.898 | 5.936 | 5.819 | 5.894 | 1,086,543 | +0.00(+0.07%) |
Jul 18, 2016 | 5.815 | 5.973 | 5.672 | 5.890 | 1,953,015 | +0.04(+0.71%) |
Jul 15, 2016 | 5.902 | 5.960 | 5.761 | 5.848 | 1,995,360 | -0.01(-0.14%) |
Jul 14, 2016 | 5.994 | 6.039 | 5.844 | 5.857 | 2,022,400 | -0.09(-1.54%) |
Jul 13, 2016 | 6.085 | 6.160 | 5.902 | 5.948 | 2,068,628 | -0.14(-2.25%) |
Jul 12, 2016 | 6.118 | 6.276 | 6.052 | 6.085 | 3,033,303 | +0.10(+1.60%) |
Jul 11, 2016 | 6.118 | 6.222 | 5.919 | 5.990 | 3,029,148 | -0.03(-0.55%) |
Jul 08, 2016 | 6.052 | 6.164 | 6.019 | 6.023 | 3,268,040 | +0.00(+0.07%) |
Jul 07, 2016 | 6.443 | 6.631 | 6.019 | 6.019 | 3,052,319 | -0.34(-5.42%) |
Jul 06, 2016 | 6.463 | 6.463 | 6.098 | 6.364 | 6,318,704 | -0.12(-1.86%) |
Jul 05, 2016 | 6.522 | 6.547 | 6.189 | 6.484 | 3,495,700 | -0.10(-1.58%) |
Jul 01, 2016 | 6.422 | 6.588 | 6.588 | 6.588 | 1,882,828 | +0.15(+2.26%) |
Jun 30, 2016 | 6.547 | 6.580 | 6.181 | 6.443 | 2,659,441 | -0.12(-1.77%) |
Jun 29, 2016 | 6.613 | 6.750 | 6.517 | 6.559 | 2,957,696 | -0.03(-0.44%) |
Jun 28, 2016 | 6.613 | 6.696 | 6.451 | 6.588 | 2,682,824 | +0.08(+1.21%) |
Jun 27, 2016 | 6.904 | 6.925 | 6.355 | 6.509 | 3,331,084 | -0.49(-7.06%) |
Jun 24, 2016 | 7.008 | 7.141 | 6.929 | 7.004 | 4,630,115 | -0.27(-3.66%) |
Jun 23, 2016 | 7.228 | 7.394 | 7.153 | 7.270 | 1,428,871 | +0.17(+2.40%) |
Jun 22, 2016 | 7.257 | 7.399 | 7.074 | 7.099 | 1,185,210 | -0.10(-1.44%) |
Jun 21, 2016 | 7.074 | 7.245 | 6.854 | 7.203 | 2,774,716 | +0.13(+1.88%) |
Jun 20, 2016 | 7.328 | 7.340 | 7.054 | 7.070 | 1,951,667 | -0.10(-1.39%) |
Jun 17, 2016 | 7.411 | 7.573 | 7.116 | 7.170 | 2,201,117 | -0.19(-2.54%) |
Jun 16, 2016 | 7.399 | 7.399 | 7.236 | 7.357 | 1,097,776 | -0.10(-1.39%) |
Jun 15, 2016 | 7.353 | 7.731 | 7.286 | 7.461 | 1,464,687 | -0.01(-0.17%) |
Jun 14, 2016 | 7.523 | 7.644 | 7.307 | 7.473 | 2,674,495 | -0.06(-0.83%) |
Jun 13, 2016 | 7.893 | 7.935 | 7.482 | 7.536 | 1,365,303 | -0.41(-5.13%) |
Jun 10, 2016 | 7.968 | 8.055 | 7.698 | 7.943 | 1,349,179 | -0.17(-2.05%) |
Jun 09, 2016 | 8.276 | 8.276 | 8.084 | 8.109 | 1,066,408 | -0.28(-3.37%) |
Jun 08, 2016 | 8.579 | 8.608 | 8.251 | 8.392 | 1,185,065 | -0.10(-1.17%) |
Jun 07, 2016 | 8.392 | 8.596 | 8.392 | 8.492 | 1,644,980 | +0.13(+1.54%) |
Jun 06, 2016 | 8.438 | 8.467 | 8.242 | 8.363 | 916,547 | -0.07(-0.79%) |
Jun 03, 2016 | 8.824 | 8.853 | 8.396 | 8.429 | 1,185,039 | -0.37(-4.25%) |
Jun 02, 2016 | 8.542 | 8.882 | 8.463 | 8.803 | 1,339,057 | +0.19(+2.22%) |
Jun 01, 2016 | 8.080 | 8.654 | 8.051 | 8.612 | 1,217,239 | +0.45(+5.50%) |
May 31, 2016 | 8.230 | 8.338 | 8.138 | 8.163 | 2,397,510 | -0.05(-0.66%) |
May 27, 2016 | 8.080 | 8.217 | 8.217 | 8.217 | 991,456 | +0.11(+1.38%) |
May 26, 2016 | 8.479 | 8.479 | 8.064 | 8.105 | 931,812 | -0.30(-3.51%) |
May 25, 2016 | 8.459 | 8.461 | 8.230 | 8.400 | 1,454,806 | +0.05(+0.65%) |
May 24, 2016 | 8.409 | 8.409 | 8.197 | 8.346 | 1,025,494 | +0.02(+0.30%) |
May 23, 2016 | 8.587 | 8.621 | 8.309 | 8.321 | 1,231,455 | -0.35(-4.03%) |
May 20, 2016 | 8.529 | 8.700 | 8.425 | 8.670 | 732,036 | +0.16(+1.86%) |
May 19, 2016 | 8.550 | 8.691 | 8.454 | 8.513 | 694,527 | -0.10(-1.11%) |
May 18, 2016 | 8.621 | 8.803 | 8.508 | 8.608 | 1,636,312 | +0.02(+0.29%) |
May 17, 2016 | 8.400 | 8.774 | 8.371 | 8.583 | 1,134,181 | +0.19(+2.23%) |
May 16, 2016 | 8.529 | 8.625 | 8.242 | 8.396 | 1,634,351 | -0.11(-1.27%) |
May 13, 2016 | 8.371 | 8.587 | 8.247 | 8.504 | 1,407,933 | +0.06(+0.74%) |
May 12, 2016 | 8.874 | 9.057 | 8.425 | 8.442 | 1,213,669 | -0.36(-4.11%) |
May 11, 2016 | 8.687 | 8.984 | 8.575 | 8.803 | 1,450,581 | +0.09(+1.00%) |
May 10, 2016 | 8.276 | 8.741 | 8.276 | 8.716 | 1,777,302 | +0.47(+5.70%) |
May 09, 2016 | 8.375 | 8.459 | 8.126 | 8.247 | 1,500,585 | -0.10(-1.20%) |
May 06, 2016 | 8.313 | 8.583 | 8.301 | 8.346 | 1,219,772 | -0.04(-0.45%) |
May 05, 2016 | 8.733 | 8.847 | 8.292 | 8.384 | 1,698,999 | -0.32(-3.68%) |
May 04, 2016 | 9.199 | 9.231 | 8.631 | 8.704 | 1,611,802 | -0.53(-5.76%) |
May 03, 2016 | 9.345 | 9.345 | 8.943 | 9.236 | 1,848,556 | -0.39(-4.05%) |
May 02, 2016 | 9.804 | 9.844 | 9.386 | 9.625 | 1,668,537 | -0.23(-2.35%) |
Apr 29, 2016 | 9.950 | 10.08 | 9.646 | 9.857 | 1,636,906 | -0.19(-1.90%) |
Apr 28, 2016 | 10.36 | 10.64 | 9.974 | 10.05 | 1,440,075 | -0.50(-4.77%) |
Apr 27, 2016 | 10.52 | 10.79 | 10.45 | 10.55 | 1,287,776 | +0.04(+0.42%) |
Apr 26, 2016 | 10.38 | 10.62 | 10.33 | 10.51 | 1,177,789 | +0.22(+2.17%) |
Apr 25, 2016 | 10.31 | 10.35 | 9.995 | 10.28 | 1,168,653 | +0.05(+0.52%) |
Apr 22, 2016 | 10.07 | 10.30 | 10.07 | 10.23 | 1,146,648 | +0.14(+1.41%) |
Apr 21, 2016 | 10.00 | 10.10 | 9.828 | 10.09 | 909,880 | +0.12(+1.18%) |
Apr 20, 2016 | 9.800 | 10.01 | 9.568 | 9.970 | 1,437,481 | +0.08(+0.78%) |
Apr 19, 2016 | 9.889 | 10.02 | 9.605 | 9.893 | 1,160,558 | +0.02(+0.25%) |
Apr 18, 2016 | 9.702 | 9.926 | 9.670 | 9.869 | 1,320,698 | -0.04(-0.37%) |
Apr 15, 2016 | 10.07 | 10.14 | 9.889 | 9.905 | 847,255 | -0.27(-2.63%) |
Apr 14, 2016 | 10.47 | 10.47 | 10.15 | 10.17 | 1,097,424 | -0.30(-2.91%) |
Apr 13, 2016 | 10.16 | 10.49 | 10.00 | 10.48 | 1,211,574 | +0.32(+3.20%) |
Apr 12, 2016 | 9.849 | 10.17 | 9.666 | 10.15 | 1,118,635 | +0.30(+3.09%) |
Apr 11, 2016 | 10.30 | 10.30 | 9.808 | 9.849 | 1,291,247 | -0.39(-3.81%) |
Apr 08, 2016 | 9.918 | 10.25 | 9.828 | 10.24 | 1,377,677 | +0.41(+4.22%) |
Apr 07, 2016 | 9.775 | 9.913 | 9.682 | 9.824 | 1,434,185 | -0.04(-0.45%) |
Apr 06, 2016 | 9.934 | 10.13 | 9.662 | 9.869 | 1,161,790 | -0.02(-0.25%) |
Apr 05, 2016 | 9.987 | 10.06 | 9.751 | 9.893 | 4,434,504 | -0.18(-1.81%) |
Apr 04, 2016 | 10.11 | 10.18 | 9.865 | 10.08 | 1,322,538 | -0.03(-0.32%) |
Apr 01, 2016 | 10.47 | 10.47 | 9.995 | 10.11 | 1,288,665 | -0.49(-4.60%) |
Mar 31, 2016 | 10.50 | 10.66 | 10.15 | 10.60 | 1,771,164 | +0.02(+0.15%) |
Mar 30, 2016 | 10.68 | 10.71 | 10.51 | 10.58 | 1,145,451 | +0.02(+0.15%) |
Mar 29, 2016 | 10.49 | 10.66 | 10.25 | 10.56 | 1,223,407 | +0.03(+0.27%) |
Mar 28, 2016 | 10.67 | 10.74 | 10.46 | 10.53 | 1,156,792 | -0.11(-0.99%) |
Mar 24, 2016 | 10.39 | 10.64 | 10.64 | 10.64 | 845,407 | +0.19(+1.83%) |
Mar 23, 2016 | 10.81 | 10.86 | 10.42 | 10.45 | 1,228,203 | -0.46(-4.21%) |
Mar 22, 2016 | 10.51 | 10.91 | 10.45 | 10.91 | 925,344 | +0.32(+3.03%) |
Mar 21, 2016 | 10.64 | 10.64 | 10.39 | 10.59 | 672,224 | -0.05(-0.46%) |
Mar 18, 2016 | 10.66 | 10.86 | 10.46 | 10.64 | 1,842,166 | +0.03(+0.27%) |
Mar 17, 2016 | 10.59 | 10.85 | 10.53 | 10.61 | 1,186,320 | -0.09(-0.87%) |
Mar 16, 2016 | 10.17 | 10.86 | 10.17 | 10.70 | 1,629,028 | +0.52(+5.06%) |
Mar 15, 2016 | 10.21 | 10.27 | 9.755 | 10.19 | 1,699,740 | +0.10(+1.01%) |
Mar 14, 2016 | 10.49 | 10.77 | 10.03 | 10.08 | 1,522,517 | -0.58(-5.41%) |
Mar 11, 2016 | 10.43 | 10.73 | 10.07 | 10.66 | 1,482,858 | +0.44(+4.29%) |
Mar 10, 2016 | 10.12 | 10.29 | 9.926 | 10.22 | 1,665,177 | +0.07(+0.68%) |
Mar 09, 2016 | 9.662 | 10.45 | 9.646 | 10.15 | 2,172,718 | +0.59(+6.15%) |
Mar 08, 2016 | 10.06 | 10.08 | 9.552 | 9.564 | 1,397,704 | -0.50(-5.00%) |
Mar 07, 2016 | 9.650 | 10.07 | 9.581 | 10.07 | 1,440,257 | +0.41(+4.20%) |
Mar 04, 2016 | 10.02 | 10.10 | 9.585 | 9.662 | 1,486,696 | -0.31(-3.09%) |
Mar 03, 2016 | 9.747 | 10.02 | 9.593 | 9.970 | 857,327 | +0.32(+3.28%) |
Mar 02, 2016 | 9.662 | 9.812 | 9.471 | 9.654 | 637,174 | +0.01(+0.13%) |
Mar 01, 2016 | 9.666 | 9.792 | 9.361 | 9.642 | 1,394,541 | +0.04(+0.42%) |
Feb 29, 2016 | 9.126 | 9.621 | 9.077 | 9.601 | 2,042,271 | +0.54(+6.01%) |
Feb 26, 2016 | 9.422 | 9.609 | 9.037 | 9.057 | 1,226,380 | -0.16(-1.76%) |
Feb 25, 2016 | 9.520 | 9.520 | 8.972 | 9.219 | 1,390,085 | -0.30(-3.20%) |
Feb 24, 2016 | 8.868 | 9.536 | 8.765 | 9.524 | 2,375,216 | +0.46(+5.09%) |
Feb 23, 2016 | 9.540 | 9.540 | 9.031 | 9.063 | 1,335,012 | -0.47(-4.96%) |
Feb 22, 2016 | 9.679 | 9.834 | 9.512 | 9.536 | 1,928,511 | +0.01(+0.13%) |
Feb 19, 2016 | 9.583 | 9.766 | 9.152 | 9.524 | 1,702,861 | -0.30(-3.04%) |
Feb 18, 2016 | 11.01 | 11.20 | 9.778 | 9.822 | 1,694,921 | -0.97(-9.02%) |
Feb 17, 2016 | 10.84 | 11.03 | 10.66 | 10.80 | 1,510,668 | +0.12(+1.12%) |
Feb 16, 2016 | 10.70 | 10.85 | 10.45 | 10.68 | 970,486 | +0.10(+0.98%) |
Feb 12, 2016 | 10.57 | 10.57 | 10.57 | 10.57 | 908,207 | +0.28(+2.70%) |
Feb 11, 2016 | 10.70 | 10.78 | 9.889 | 10.29 | 1,388,173 | -0.71(-6.46%) |
Feb 10, 2016 | 11.21 | 11.24 | 10.84 | 11.01 | 1,237,979 | +0.03(+0.25%) |
Feb 09, 2016 | 11.10 | 11.15 | 10.88 | 10.98 | 1,333,449 | -0.34(-3.02%) |
Feb 08, 2016 | 11.64 | 11.77 | 11.01 | 11.32 | 1,182,083 | -0.54(-4.53%) |
Feb 05, 2016 | 12.51 | 12.65 | 11.84 | 11.86 | 767,007 | -0.67(-5.33%) |
Feb 04, 2016 | 12.61 | 13.14 | 12.45 | 12.52 | 743,172 | -0.13(-1.04%) |
Feb 03, 2016 | 13.11 | 13.11 | 12.33 | 12.66 | 1,105,947 | -0.23(-1.82%) |
Feb 02, 2016 | 13.32 | 13.32 | 12.81 | 12.89 | 963,321 | -0.63(-4.65%) |
Feb 01, 2016 | 13.61 | 13.80 | 13.43 | 13.52 | 1,050,056 | -0.40(-2.88%) |
Jan 29, 2016 | 13.35 | 13.94 | 13.19 | 13.92 | 967,907 | +0.58(+4.35%) |
Jan 28, 2016 | 13.74 | 13.82 | 13.16 | 13.34 | 935,025 | -0.00(-0.03%) |
Jan 27, 2016 | 14.07 | 14.07 | 13.32 | 13.34 | 821,681 | -0.72(-5.14%) |
Jan 26, 2016 | 13.97 | 14.21 | 13.80 | 14.07 | 849,745 | +0.01(+0.08%) |
Jan 25, 2016 | 14.17 | 14.68 | 14.06 | 14.06 | 1,072,296 | -0.56(-3.83%) |
Jan 22, 2016 | 13.49 | 14.71 | 13.41 | 14.62 | 1,555,751 | +1.21(+9.01%) |
Jan 21, 2016 | 13.44 | 13.65 | 13.21 | 13.41 | 1,713,025 | -0.00(-0.03%) |
Jan 20, 2016 | 13.41 | 13.58 | 13.02 | 13.41 | 1,327,130 | -0.41(-2.96%) |
Jan 19, 2016 | 14.21 | 14.26 | 13.53 | 13.82 | 916,519 | -0.25(-1.81%) |
Jan 15, 2016 | 14.24 | 14.07 | 14.07 | 14.07 | 442,279 | -0.48(-3.33%) |
Jan 14, 2016 | 14.00 | 14.60 | 13.73 | 14.56 | 708,859 | +0.66(+4.72%) |
Jan 13, 2016 | 14.98 | 15.10 | 13.67 | 13.90 | 969,407 | -0.92(-6.22%) |
Jan 12, 2016 | 14.95 | 15.23 | 14.38 | 14.83 | 1,286,736 | +0.02(+0.11%) |
Jan 11, 2016 | 14.66 | 15.10 | 14.62 | 14.81 | 988,746 | +0.21(+1.47%) |
Jan 08, 2016 | 14.86 | 15.04 | 14.54 | 14.60 | 868,616 | -0.22(-1.50%) |
Jan 07, 2016 | 14.60 | 14.97 | 14.54 | 14.82 | 822,732 | -0.18(-1.19%) |
Jan 06, 2016 | 15.01 | 15.23 | 14.72 | 15.00 | 970,010 | -0.39(-2.56%) |
Jan 05, 2016 | 15.09 | 15.43 | 15.09 | 15.39 | 1,018,988 | +0.30(+2.00%) |
Jan 04, 2016 | 15.45 | 15.49 | 14.89 | 15.09 | 1,012,258 | -0.55(-3.53%) |
Dec 31, 2015 | 15.80 | 15.64 | 15.64 | 15.64 | 464,166 | -0.27(-1.67%) |
Dec 30, 2015 | 15.74 | 16.07 | 15.68 | 15.91 | 366,140 | -0.04(-0.22%) |
Dec 29, 2015 | 15.96 | 16.09 | 15.74 | 15.94 | 524,543 | +0.16(+1.01%) |
Dec 28, 2015 | 16.14 | 16.19 | 15.72 | 15.78 | 646,231 | -0.48(-2.98%) |
Dec 24, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 231,202 | +0.00(+0.02%) |
Dec 23, 2015 | 15.97 | 16.29 | 15.87 | 16.27 | 472,028 | +0.43(+2.69%) |
Dec 22, 2015 | 15.64 | 15.95 | 15.58 | 15.84 | 545,482 | +0.22(+1.40%) |
Dec 21, 2015 | 15.60 | 15.71 | 15.28 | 15.62 | 875,391 | +0.05(+0.31%) |
Dec 18, 2015 | 15.61 | 15.81 | 15.42 | 15.57 | 2,414,604 | -0.12(-0.78%) |
Dec 17, 2015 | 16.10 | 16.28 | 15.69 | 15.70 | 1,248,045 | -0.41(-2.54%) |
Dec 16, 2015 | 15.99 | 16.21 | 15.81 | 16.11 | 687,847 | +0.08(+0.52%) |
Dec 15, 2015 | 16.34 | 16.48 | 15.84 | 16.02 | 807,899 | +0.06(+0.35%) |
Dec 14, 2015 | 16.36 | 16.45 | 15.85 | 15.97 | 959,655 | -0.55(-3.32%) |
Dec 11, 2015 | 16.95 | 17.06 | 16.39 | 16.52 | 917,878 | -0.76(-4.42%) |
Dec 10, 2015 | 16.94 | 17.44 | 16.74 | 17.28 | 927,292 | +0.16(+0.95%) |
Dec 09, 2015 | 17.10 | 17.56 | 16.88 | 17.12 | 852,263 | +0.03(+0.19%) |
Dec 08, 2015 | 16.58 | 17.18 | 16.56 | 17.08 | 922,197 | -0.02(-0.12%) |
Dec 07, 2015 | 17.69 | 17.69 | 16.89 | 17.10 | 1,124,718 | -0.77(-4.31%) |
Dec 04, 2015 | 18.07 | 18.26 | 17.70 | 17.88 | 682,987 | -0.25(-1.40%) |
Dec 03, 2015 | 18.37 | 18.50 | 18.02 | 18.13 | 825,870 | -0.18(-0.98%) |
Dec 02, 2015 | 18.62 | 18.65 | 18.15 | 18.31 | 1,121,485 | -0.52(-2.77%) |