Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.86 | 30.84 | 29.86 | 30.76 | 507,729 | +1.24(+4.20%) |
Nov 29, 2016 | 29.52 | 29.89 | 28.67 | 29.52 | 499,352 | +0.03(+0.10%) |
Nov 28, 2016 | 30.78 | 31.02 | 29.33 | 29.49 | 950,014 | -1.80(-5.75%) |
Nov 25, 2016 | 30.83 | 31.50 | 30.83 | 31.29 | 316,539 | +0.22(+0.71%) |
Nov 23, 2016 | 31.07 | 31.07 | 31.07 | 0 | +0.71(+2.34%) | |
Nov 22, 2016 | 29.60 | 30.51 | 29.28 | 30.36 | 665,784 | +0.89(+3.02%) |
Nov 21, 2016 | 29.31 | 29.67 | 29.06 | 29.47 | 664,492 | +0.47(+1.62%) |
Nov 18, 2016 | 28.65 | 29.25 | 28.26 | 29.00 | 807,763 | +0.45(+1.58%) |
Nov 17, 2016 | 28.38 | 28.84 | 28.09 | 28.55 | 1,554,658 | +0.35(+1.24%) |
Nov 16, 2016 | 28.36 | 28.55 | 27.64 | 28.20 | 532,480 | -0.22(-0.77%) |
Nov 15, 2016 | 27.63 | 28.46 | 27.48 | 28.42 | 627,199 | +0.94(+3.42%) |
Nov 14, 2016 | 27.16 | 28.09 | 26.89 | 27.48 | 851,236 | +0.59(+2.19%) |
Nov 11, 2016 | 26.58 | 26.97 | 25.71 | 26.89 | 834,137 | +0.36(+1.36%) |
Nov 10, 2016 | 27.06 | 27.36 | 26.02 | 26.53 | 1,421,207 | +0.38(+1.45%) |
Nov 09, 2016 | 23.95 | 26.46 | 23.95 | 26.15 | 1,199,930 | +1.68(+6.87%) |
Nov 08, 2016 | 24.12 | 24.63 | 23.87 | 24.47 | 548,032 | +0.21(+0.87%) |
Nov 07, 2016 | 23.86 | 24.43 | 23.86 | 24.26 | 723,651 | +0.83(+3.54%) |
Nov 04, 2016 | 22.71 | 23.93 | 22.65 | 23.43 | 725,116 | +0.60(+2.63%) |
Nov 03, 2016 | 22.76 | 22.98 | 22.40 | 22.83 | 779,680 | +0.22(+0.97%) |
Nov 02, 2016 | 22.74 | 22.95 | 22.36 | 22.61 | 513,243 | -0.40(-1.74%) |
Nov 01, 2016 | 22.66 | 23.16 | 22.57 | 23.01 | 787,347 | +0.71(+3.18%) |
Oct 31, 2016 | 22.57 | 22.78 | 22.28 | 22.30 | 402,106 | -0.08(-0.36%) |
Oct 28, 2016 | 22.36 | 22.87 | 22.22 | 22.38 | 370,264 | +0.07(+0.31%) |
Oct 27, 2016 | 22.43 | 22.61 | 21.99 | 22.31 | 372,998 | -0.15(-0.67%) |
Oct 26, 2016 | 22.45 | 22.85 | 22.22 | 22.46 | 588,466 | -0.18(-0.80%) |
Oct 25, 2016 | 23.43 | 23.61 | 22.54 | 22.64 | 626,309 | -0.54(-2.33%) |
Oct 24, 2016 | 23.18 | 23.84 | 23.04 | 23.18 | 533,343 | +0.15(+0.65%) |
Oct 21, 2016 | 22.65 | 23.12 | 22.45 | 23.03 | 452,174 | +0.03(+0.13%) |
Oct 20, 2016 | 22.94 | 23.06 | 22.54 | 23.00 | 439,613 | -0.14(-0.61%) |
Oct 19, 2016 | 22.49 | 23.50 | 22.35 | 23.14 | 829,274 | +0.78(+3.49%) |
Oct 18, 2016 | 22.83 | 22.83 | 21.94 | 22.36 | 520,790 | +0.19(+0.86%) |
Oct 17, 2016 | 22.36 | 22.73 | 22.05 | 22.17 | 573,993 | -0.50(-2.21%) |
Oct 14, 2016 | 23.15 | 23.47 | 22.52 | 22.67 | 437,578 | -0.17(-0.74%) |
Oct 13, 2016 | 22.70 | 22.96 | 22.10 | 22.84 | 1,011,756 | -0.05(-0.22%) |
Oct 12, 2016 | 22.58 | 23.28 | 22.58 | 22.89 | 588,482 | +0.06(+0.26%) |
Oct 11, 2016 | 23.51 | 24.04 | 22.70 | 22.83 | 815,583 | -0.45(-1.93%) |
Oct 10, 2016 | 22.98 | 23.41 | 22.93 | 23.28 | 588,556 | +0.65(+2.87%) |
Oct 07, 2016 | 23.89 | 23.89 | 22.47 | 22.63 | 1,068,844 | -1.06(-4.47%) |
Oct 06, 2016 | 23.50 | 23.99 | 23.27 | 23.69 | 749,844 | +0.17(+0.72%) |
Oct 05, 2016 | 23.47 | 23.66 | 23.25 | 23.52 | 824,193 | +0.27(+1.16%) |
Oct 04, 2016 | 23.13 | 23.62 | 22.91 | 23.25 | 842,671 | +0.15(+0.65%) |
Oct 03, 2016 | 22.93 | 23.11 | 22.71 | 23.10 | 894,541 | +0.21(+0.92%) |
Sep 30, 2016 | 22.51 | 22.97 | 22.31 | 22.89 | 1,213,567 | +0.64(+2.88%) |
Sep 29, 2016 | 22.24 | 22.97 | 21.99 | 22.25 | 901,411 | -0.05(-0.22%) |
Sep 28, 2016 | 21.50 | 22.33 | 21.48 | 22.30 | 1,390,165 | +0.93(+4.35%) |
Sep 27, 2016 | 21.80 | 21.86 | 20.84 | 21.37 | 1,403,742 | -0.61(-2.78%) |
Sep 26, 2016 | 21.70 | 22.24 | 21.56 | 21.98 | 649,944 | +0.19(+0.87%) |
Sep 23, 2016 | 21.90 | 22.76 | 21.01 | 21.79 | 1,250,067 | -0.39(-1.76%) |
Sep 22, 2016 | 22.37 | 22.92 | 21.92 | 22.18 | 1,440,763 | -0.27(-1.20%) |
Sep 21, 2016 | 20.76 | 22.52 | 20.71 | 22.45 | 2,825,347 | +1.70(+8.19%) |
Sep 20, 2016 | 19.79 | 20.95 | 19.77 | 20.75 | 1,406,047 | +1.13(+5.76%) |
Sep 19, 2016 | 19.58 | 19.78 | 19.28 | 19.62 | 804,399 | +0.18(+0.93%) |
Sep 16, 2016 | 19.18 | 19.62 | 18.86 | 19.44 | 1,203,845 | +0.14(+0.73%) |
Sep 15, 2016 | 19.09 | 19.50 | 18.91 | 19.30 | 746,526 | +0.25(+1.31%) |
Sep 14, 2016 | 18.88 | 19.21 | 18.47 | 19.05 | 952,401 | +0.25(+1.33%) |
Sep 13, 2016 | 18.64 | 18.92 | 18.43 | 18.80 | 1,137,412 | -0.25(-1.31%) |
Sep 12, 2016 | 18.45 | 19.16 | 18.07 | 19.05 | 1,756,645 | +0.56(+3.03%) |
Sep 09, 2016 | 19.40 | 19.82 | 18.49 | 18.49 | 2,930,151 | -0.63(-3.29%) |
Sep 08, 2016 | 18.15 | 19.25 | 17.41 | 19.12 | 3,320,488 | +0.10(+0.53%) |
Sep 07, 2016 | 19.82 | 19.94 | 18.48 | 19.02 | 4,979,223 | -0.77(-3.89%) |
Sep 06, 2016 | 19.62 | 23.45 | 19.27 | 19.79 | 16,618,814 | +5.72(+40.65%) |
Sep 02, 2016 | 13.72 | 14.07 | 14.07 | 14.07 | 940,200 | +0.54(+3.99%) |
Sep 01, 2016 | 14.04 | 14.17 | 13.30 | 13.53 | 1,292,444 | -0.51(-3.63%) |
Aug 31, 2016 | 14.70 | 14.71 | 13.81 | 14.04 | 1,299,668 | -0.72(-4.88%) |
Aug 30, 2016 | 14.64 | 14.96 | 14.60 | 14.76 | 820,012 | +0.13(+0.89%) |
Aug 29, 2016 | 14.20 | 14.78 | 14.19 | 14.63 | 1,071,830 | +0.53(+3.76%) |
Aug 26, 2016 | 14.35 | 14.73 | 13.97 | 14.10 | 999,289 | -0.16(-1.12%) |
Aug 25, 2016 | 13.95 | 14.31 | 13.93 | 14.26 | 562,112 | +0.11(+0.78%) |
Aug 24, 2016 | 14.43 | 14.46 | 13.97 | 14.15 | 666,968 | -0.35(-2.41%) |
Aug 23, 2016 | 14.15 | 14.75 | 14.14 | 14.50 | 1,146,261 | +0.45(+3.20%) |
Aug 22, 2016 | 14.14 | 14.14 | 13.63 | 14.05 | 860,196 | -0.22(-1.54%) |
Aug 19, 2016 | 14.35 | 14.50 | 14.08 | 14.27 | 929,434 | -0.18(-1.25%) |
Aug 18, 2016 | 13.86 | 14.47 | 13.78 | 14.45 | 878,771 | +0.55(+3.96%) |
Aug 17, 2016 | 13.63 | 13.97 | 13.50 | 13.90 | 771,668 | +0.27(+1.98%) |
Aug 16, 2016 | 13.58 | 13.77 | 13.37 | 13.63 | 807,328 | -0.03(-0.22%) |
Aug 15, 2016 | 13.17 | 13.76 | 13.17 | 13.66 | 1,027,739 | +0.49(+3.72%) |
Aug 12, 2016 | 13.31 | 13.64 | 13.11 | 13.17 | 936,687 | -0.15(-1.13%) |
Aug 11, 2016 | 12.86 | 13.69 | 12.86 | 13.32 | 1,231,101 | +0.58(+4.55%) |
Aug 10, 2016 | 12.84 | 12.93 | 12.53 | 12.74 | 680,352 | +0.01(+0.08%) |
Aug 09, 2016 | 12.88 | 13.05 | 12.63 | 12.73 | 453,333 | -0.11(-0.86%) |
Aug 08, 2016 | 12.63 | 13.10 | 12.63 | 12.84 | 497,082 | +0.32(+2.56%) |
Aug 05, 2016 | 12.25 | 12.79 | 12.25 | 12.52 | 993,776 | +0.42(+3.47%) |
Aug 04, 2016 | 12.17 | 12.56 | 12.09 | 12.10 | 571,888 | -0.04(-0.33%) |
Aug 03, 2016 | 11.74 | 12.40 | 11.59 | 12.14 | 1,426,531 | +0.20(+1.68%) |
Aug 02, 2016 | 12.63 | 12.75 | 11.71 | 11.94 | 1,650,295 | -0.78(-6.13%) |
Aug 01, 2016 | 12.88 | 13.02 | 12.35 | 12.72 | 694,052 | -0.10(-0.78%) |
Jul 29, 2016 | 12.87 | 13.03 | 12.63 | 12.82 | 1,363,997 | -0.03(-0.23%) |
Jul 28, 2016 | 12.98 | 13.09 | 12.67 | 12.85 | 631,928 | -0.28(-2.13%) |
Jul 27, 2016 | 13.22 | 13.69 | 12.97 | 13.13 | 908,739 | +0.04(+0.31%) |
Jul 26, 2016 | 12.59 | 13.21 | 12.56 | 13.09 | 928,517 | +0.65(+5.23%) |
Jul 25, 2016 | 12.41 | 12.48 | 12.21 | 12.44 | 507,807 | +0.02(+0.16%) |
Jul 22, 2016 | 12.41 | 12.57 | 12.13 | 12.42 | 466,511 | -0.05(-0.40%) |
Jul 21, 2016 | 12.36 | 12.89 | 12.33 | 12.47 | 693,301 | +0.19(+1.55%) |
Jul 20, 2016 | 11.84 | 12.50 | 11.57 | 12.28 | 1,042,981 | +0.43(+3.63%) |
Jul 19, 2016 | 12.25 | 12.30 | 11.72 | 11.85 | 795,425 | -0.51(-4.13%) |
Jul 18, 2016 | 12.12 | 12.44 | 11.90 | 12.36 | 593,417 | +0.15(+1.23%) |
Jul 15, 2016 | 12.48 | 12.52 | 11.90 | 12.21 | 1,324,867 | -0.27(-2.16%) |
Jul 14, 2016 | 12.87 | 12.99 | 12.47 | 12.48 | 863,070 | -0.11(-0.87%) |
Jul 13, 2016 | 13.18 | 13.25 | 12.26 | 12.59 | 917,182 | -0.43(-3.30%) |
Jul 12, 2016 | 12.62 | 13.29 | 12.59 | 13.02 | 1,623,524 | +0.72(+5.85%) |
Jul 11, 2016 | 12.11 | 12.48 | 11.81 | 12.30 | 1,162,730 | +0.26(+2.16%) |
Jul 08, 2016 | 11.50 | 12.18 | 11.21 | 12.04 | 1,480,554 | +0.83(+7.40%) |
Jul 07, 2016 | 11.21 | 11.70 | 11.07 | 11.21 | 883,917 | +0.02(+0.18%) |
Jul 06, 2016 | 11.14 | 11.35 | 10.57 | 11.19 | 1,137,354 | -0.04(-0.36%) |
Jul 05, 2016 | 11.96 | 11.98 | 10.85 | 11.23 | 1,156,151 | -0.89(-7.34%) |
Jul 01, 2016 | 11.76 | 12.12 | 12.12 | 12.12 | 983,600 | +0.43(+3.68%) |
Jun 30, 2016 | 11.69 | 11.72 | 11.24 | 11.69 | 1,071,922 | +0.04(+0.34%) |
Jun 29, 2016 | 11.24 | 11.89 | 10.92 | 11.65 | 1,168,962 | +0.82(+7.57%) |
Jun 28, 2016 | 10.93 | 11.06 | 10.41 | 10.83 | 1,803,896 | -0.04(-0.37%) |
Jun 27, 2016 | 11.65 | 11.66 | 10.73 | 10.87 | 1,650,234 | -0.86(-7.33%) |
Jun 24, 2016 | 12.00 | 12.44 | 11.57 | 11.73 | 1,692,001 | -1.41(-10.73%) |
Jun 23, 2016 | 12.68 | 13.20 | 12.66 | 13.14 | 945,847 | +0.73(+5.88%) |
Jun 22, 2016 | 12.57 | 12.73 | 12.25 | 12.41 | 568,942 | +0.05(+0.40%) |
Jun 21, 2016 | 12.24 | 12.42 | 11.91 | 12.36 | 849,062 | -0.17(-1.36%) |
Jun 20, 2016 | 12.32 | 13.09 | 12.32 | 12.53 | 1,208,940 | +0.38(+3.13%) |
Jun 17, 2016 | 11.66 | 12.59 | 11.66 | 12.15 | 1,554,743 | +0.59(+5.10%) |
Jun 16, 2016 | 11.75 | 11.77 | 11.12 | 11.56 | 1,777,077 | -0.37(-3.10%) |
Jun 15, 2016 | 11.46 | 12.56 | 11.41 | 11.93 | 1,939,296 | +0.46(+4.01%) |
Jun 14, 2016 | 12.25 | 12.28 | 10.94 | 11.47 | 4,198,211 | -1.68(-12.78%) |
Jun 13, 2016 | 13.08 | 13.78 | 13.02 | 13.15 | 853,978 | -0.08(-0.60%) |
Jun 10, 2016 | 13.53 | 13.61 | 12.81 | 13.23 | 1,747,468 | -0.53(-3.85%) |
Jun 09, 2016 | 14.63 | 14.95 | 13.55 | 13.76 | 2,166,702 | -1.14(-7.65%) |
Jun 08, 2016 | 14.63 | 15.77 | 14.61 | 14.90 | 2,786,754 | +0.36(+2.48%) |
Jun 07, 2016 | 13.43 | 15.65 | 12.87 | 14.54 | 5,075,082 | +2.38(+19.57%) |
Jun 06, 2016 | 11.64 | 12.38 | 11.57 | 12.16 | 1,907,871 | +0.74(+6.48%) |
Jun 03, 2016 | 11.38 | 11.64 | 11.21 | 11.42 | 1,476,232 | -0.20(-1.72%) |
Jun 02, 2016 | 11.31 | 11.72 | 11.21 | 11.62 | 1,531,597 | +0.47(+4.22%) |
Jun 01, 2016 | 11.03 | 11.20 | 10.57 | 11.15 | 959,736 | -0.10(-0.89%) |
May 31, 2016 | 10.94 | 11.75 | 10.93 | 11.25 | 1,199,321 | +0.36(+3.31%) |
May 27, 2016 | 10.93 | 10.89 | 10.89 | 10.89 | 827,000 | -0.15(-1.36%) |
May 26, 2016 | 11.80 | 11.96 | 11.00 | 11.04 | 1,025,179 | -0.60(-5.15%) |
May 25, 2016 | 10.72 | 11.88 | 10.72 | 11.64 | 1,252,797 | +0.97(+9.09%) |
May 24, 2016 | 10.73 | 10.88 | 10.30 | 10.67 | 1,560,001 | +0.05(+0.47%) |
May 23, 2016 | 10.65 | 10.96 | 10.43 | 10.62 | 829,794 | -0.08(-0.75%) |
May 20, 2016 | 10.71 | 10.95 | 10.43 | 10.70 | 1,282,665 | +0.04(+0.38%) |
May 19, 2016 | 10.88 | 11.12 | 10.44 | 10.66 | 2,348,230 | -0.37(-3.35%) |
May 18, 2016 | 11.42 | 11.53 | 10.91 | 11.03 | 1,244,903 | -0.60(-5.16%) |
May 17, 2016 | 11.59 | 12.30 | 11.53 | 11.63 | 1,079,032 | +0.08(+0.69%) |
May 16, 2016 | 11.37 | 11.95 | 11.32 | 11.55 | 959,503 | +0.28(+2.48%) |
May 13, 2016 | 11.49 | 11.81 | 11.22 | 11.27 | 926,735 | -0.33(-2.84%) |
May 12, 2016 | 12.09 | 12.45 | 11.51 | 11.60 | 720,806 | -0.44(-3.65%) |
May 11, 2016 | 12.15 | 12.76 | 12.02 | 12.04 | 1,153,011 | -0.18(-1.47%) |
May 10, 2016 | 11.30 | 12.31 | 11.29 | 12.22 | 1,081,400 | +1.03(+9.20%) |
May 09, 2016 | 11.58 | 11.60 | 10.88 | 11.19 | 1,052,693 | -0.53(-4.52%) |
May 06, 2016 | 11.84 | 12.18 | 11.55 | 11.72 | 1,325,906 | -0.04(-0.34%) |
May 05, 2016 | 12.45 | 12.73 | 11.57 | 11.76 | 1,751,249 | -0.59(-4.78%) |
May 04, 2016 | 14.02 | 14.10 | 12.34 | 12.35 | 2,153,898 | -2.03(-14.12%) |
May 03, 2016 | 14.39 | 14.78 | 13.96 | 14.38 | 803,277 | -0.40(-2.71%) |
May 02, 2016 | 15.14 | 15.22 | 14.32 | 14.78 | 836,918 | -0.31(-2.05%) |
Apr 29, 2016 | 15.59 | 16.23 | 14.84 | 15.09 | 1,483,394 | -0.57(-3.64%) |
Apr 28, 2016 | 14.99 | 16.39 | 14.88 | 15.66 | 2,056,203 | +0.60(+3.98%) |
Apr 27, 2016 | 14.33 | 15.11 | 14.04 | 15.06 | 1,070,605 | +0.86(+6.06%) |
Apr 26, 2016 | 13.35 | 14.50 | 13.10 | 14.20 | 908,854 | +1.11(+8.48%) |
Apr 25, 2016 | 14.04 | 14.22 | 13.01 | 13.09 | 871,771 | -1.00(-7.10%) |
Apr 22, 2016 | 13.80 | 14.24 | 13.56 | 14.09 | 721,722 | +0.33(+2.40%) |
Apr 21, 2016 | 13.73 | 14.22 | 13.45 | 13.76 | 800,512 | +0.06(+0.44%) |
Apr 20, 2016 | 13.64 | 13.98 | 13.52 | 13.70 | 679,809 | -0.04(-0.29%) |
Apr 19, 2016 | 13.23 | 13.80 | 13.23 | 13.74 | 709,257 | +0.50(+3.78%) |
Apr 18, 2016 | 13.06 | 13.49 | 12.93 | 13.24 | 931,203 | -0.04(-0.30%) |
Apr 15, 2016 | 13.75 | 13.75 | 13.11 | 13.28 | 1,233,549 | -0.59(-4.25%) |
Apr 14, 2016 | 13.49 | 14.00 | 13.47 | 13.87 | 1,080,229 | +0.41(+3.05%) |
Apr 13, 2016 | 12.59 | 13.54 | 12.45 | 13.46 | 1,307,647 | +1.11(+8.99%) |
Apr 12, 2016 | 11.85 | 12.46 | 11.85 | 12.35 | 909,597 | +0.33(+2.75%) |
Apr 11, 2016 | 11.70 | 12.16 | 11.63 | 12.02 | 673,352 | +0.39(+3.35%) |
Apr 08, 2016 | 11.87 | 12.25 | 11.49 | 11.63 | 692,546 | +0.16(+1.39%) |
Apr 07, 2016 | 11.62 | 11.86 | 11.31 | 11.47 | 703,914 | -0.27(-2.30%) |
Apr 06, 2016 | 11.30 | 11.85 | 10.80 | 11.74 | 1,183,232 | +0.01(+0.09%) |
Apr 05, 2016 | 11.85 | 11.97 | 11.58 | 11.73 | 999,285 | -0.34(-2.82%) |
Apr 04, 2016 | 12.35 | 12.70 | 12.01 | 12.07 | 846,107 | -0.38(-3.05%) |
Apr 01, 2016 | 12.41 | 12.48 | 11.53 | 12.45 | 966,210 | -0.07(-0.56%) |
Mar 31, 2016 | 12.79 | 12.82 | 12.27 | 12.52 | 1,140,059 | -0.17(-1.34%) |
Mar 30, 2016 | 12.96 | 13.08 | 12.37 | 12.69 | 834,274 | -0.17(-1.32%) |
Mar 29, 2016 | 11.89 | 12.92 | 11.67 | 12.86 | 732,537 | +0.75(+6.19%) |
Mar 28, 2016 | 12.13 | 12.33 | 11.52 | 12.11 | 773,673 | -0.13(-1.06%) |
Mar 24, 2016 | 12.03 | 12.24 | 12.24 | 12.24 | 965,000 | +0.10(+0.82%) |
Mar 23, 2016 | 13.29 | 13.40 | 12.03 | 12.14 | 1,520,149 | -1.35(-10.01%) |
Mar 22, 2016 | 13.61 | 13.61 | 13.21 | 13.49 | 833,569 | -0.13(-0.95%) |
Mar 21, 2016 | 14.00 | 14.28 | 13.19 | 13.62 | 1,193,706 | -0.39(-2.78%) |
Mar 18, 2016 | 13.68 | 14.29 | 13.22 | 14.01 | 2,418,510 | +0.43(+3.17%) |
Mar 17, 2016 | 12.51 | 13.87 | 12.51 | 13.58 | 1,839,118 | +0.97(+7.69%) |
Mar 16, 2016 | 12.36 | 12.82 | 12.25 | 12.61 | 1,416,575 | +0.24(+1.94%) |
Mar 15, 2016 | 12.72 | 12.77 | 11.94 | 12.37 | 1,617,443 | -0.55(-4.26%) |
Mar 14, 2016 | 11.52 | 13.11 | 11.40 | 12.92 | 2,874,391 | +1.49(+13.04%) |
Mar 11, 2016 | 11.15 | 11.51 | 11.09 | 11.43 | 911,826 | +0.36(+3.25%) |
Mar 10, 2016 | 10.99 | 11.30 | 10.72 | 11.07 | 1,357,826 | +0.15(+1.37%) |
Mar 09, 2016 | 10.50 | 11.13 | 10.40 | 10.92 | 1,283,626 | +0.57(+5.51%) |
Mar 08, 2016 | 11.70 | 11.86 | 9.880 | 10.35 | 2,541,552 | -1.41(-11.99%) |
Mar 07, 2016 | 11.07 | 11.94 | 10.86 | 11.76 | 2,602,306 | +0.63(+5.66%) |
Mar 04, 2016 | 10.75 | 12.00 | 10.41 | 11.13 | 2,890,350 | +0.29(+2.68%) |
Mar 03, 2016 | 9.420 | 11.34 | 9.300 | 10.84 | 3,614,577 | +1.57(+16.94%) |
Mar 02, 2016 | 8.770 | 9.330 | 8.550 | 9.270 | 2,097,256 | +0.43(+4.86%) |
Mar 01, 2016 | 8.570 | 8.979 | 8.050 | 8.840 | 1,921,104 | +0.43(+5.11%) |
Feb 29, 2016 | 8.120 | 8.630 | 7.970 | 8.410 | 1,640,649 | +0.33(+4.08%) |
Feb 26, 2016 | 7.730 | 8.440 | 7.720 | 8.080 | 1,532,210 | +0.45(+5.90%) |
Feb 25, 2016 | 7.710 | 8.070 | 7.290 | 7.630 | 1,646,664 | -0.18(-2.30%) |
Feb 24, 2016 | 7.720 | 7.830 | 7.070 | 7.810 | 2,326,677 | -0.25(-3.10%) |
Feb 23, 2016 | 8.550 | 8.680 | 7.970 | 8.060 | 1,775,285 | -0.60(-6.93%) |
Feb 22, 2016 | 7.830 | 8.770 | 7.810 | 8.660 | 1,745,398 | +0.85(+10.88%) |
Feb 19, 2016 | 8.210 | 8.210 | 7.639 | 7.810 | 1,450,794 | -0.48(-5.79%) |
Feb 18, 2016 | 8.400 | 8.530 | 7.790 | 8.290 | 1,357,147 | -0.16(-1.89%) |
Feb 17, 2016 | 8.180 | 9.020 | 8.170 | 8.450 | 2,020,103 | +0.30(+3.68%) |
Feb 16, 2016 | 7.650 | 8.287 | 7.510 | 8.150 | 1,517,478 | +0.65(+8.67%) |
Feb 12, 2016 | 6.850 | 7.500 | 7.500 | 7.500 | 1,374,100 | +0.70(+10.29%) |
Feb 11, 2016 | 6.840 | 7.130 | 6.490 | 6.800 | 2,465,709 | -0.37(-5.16%) |
Feb 10, 2016 | 7.160 | 7.590 | 6.960 | 7.170 | 1,591,375 | +0.03(+0.42%) |
Feb 09, 2016 | 7.310 | 7.415 | 6.900 | 7.140 | 1,445,294 | -0.38(-5.05%) |
Feb 08, 2016 | 7.800 | 7.880 | 7.310 | 7.520 | 1,658,387 | -0.28(-3.59%) |
Feb 05, 2016 | 7.740 | 8.129 | 7.590 | 7.800 | 1,829,167 | -0.14(-1.76%) |
Feb 04, 2016 | 6.940 | 7.960 | 6.930 | 7.940 | 1,919,063 | +1.00(+14.41%) |
Feb 03, 2016 | 7.170 | 7.170 | 6.240 | 6.940 | 1,882,630 | -0.18(-2.53%) |
Feb 02, 2016 | 6.960 | 7.370 | 6.690 | 7.120 | 1,936,966 | -0.03(-0.42%) |
Feb 01, 2016 | 7.250 | 7.320 | 6.830 | 7.150 | 1,152,604 | -0.12(-1.65%) |
Jan 29, 2016 | 6.770 | 7.310 | 6.710 | 7.270 | 1,805,066 | +0.52(+7.70%) |
Jan 28, 2016 | 7.120 | 7.340 | 6.690 | 6.750 | 1,070,002 | -0.11(-1.60%) |
Jan 27, 2016 | 6.930 | 7.270 | 6.750 | 6.860 | 1,470,339 | -0.16(-2.28%) |
Jan 26, 2016 | 6.610 | 7.090 | 6.410 | 7.020 | 1,357,422 | +0.48(+7.34%) |
Jan 25, 2016 | 6.980 | 7.290 | 6.510 | 6.540 | 1,402,580 | -0.64(-8.91%) |
Jan 22, 2016 | 7.050 | 7.790 | 6.860 | 7.180 | 2,420,051 | +0.44(+6.53%) |
Jan 21, 2016 | 6.650 | 7.230 | 6.470 | 6.740 | 2,194,071 | +0.04(+0.60%) |
Jan 20, 2016 | 5.960 | 6.710 | 5.775 | 6.700 | 1,876,800 | +0.47(+7.54%) |
Jan 19, 2016 | 6.750 | 6.800 | 6.030 | 6.230 | 1,675,068 | -0.50(-7.43%) |
Jan 15, 2016 | 6.470 | 6.730 | 6.730 | 6.730 | 1,194,300 | -0.02(-0.30%) |
Jan 14, 2016 | 6.730 | 6.770 | 5.990 | 6.750 | 2,297,669 | +0.07(+1.05%) |
Jan 13, 2016 | 7.050 | 7.510 | 6.580 | 6.680 | 1,978,396 | -0.37(-5.25%) |
Jan 12, 2016 | 7.620 | 7.740 | 6.880 | 7.050 | 2,264,881 | -0.45(-6.00%) |
Jan 11, 2016 | 7.940 | 8.040 | 7.200 | 7.500 | 1,913,093 | -0.41(-5.18%) |
Jan 08, 2016 | 8.050 | 8.120 | 7.555 | 7.910 | 1,737,983 | -0.08(-1.00%) |
Jan 07, 2016 | 8.500 | 8.550 | 7.870 | 7.990 | 2,390,601 | -0.74(-8.48%) |
Jan 06, 2016 | 8.580 | 9.150 | 8.550 | 8.730 | 1,818,529 | -0.02(-0.23%) |
Jan 05, 2016 | 9.580 | 9.610 | 8.710 | 8.750 | 3,018,854 | -0.88(-9.14%) |
Jan 04, 2016 | 8.740 | 9.800 | 8.500 | 9.630 | 2,382,090 | +0.79(+8.94%) |
Dec 31, 2015 | 8.920 | 8.840 | 8.840 | 8.840 | 1,701,500 | -0.02(-0.23%) |
Dec 30, 2015 | 9.010 | 9.460 | 8.820 | 8.860 | 1,257,492 | -0.20(-2.21%) |
Dec 29, 2015 | 9.260 | 9.420 | 8.740 | 9.060 | 1,548,478 | -0.10(-1.09%) |
Dec 28, 2015 | 9.710 | 9.740 | 9.130 | 9.160 | 1,563,372 | -0.58(-5.95%) |
Dec 24, 2015 | 9.570 | 9.740 | 9.740 | 9.740 | 1,030,400 | +0.23(+2.42%) |
Dec 23, 2015 | 8.800 | 9.670 | 8.770 | 9.510 | 2,511,181 | +0.83(+9.56%) |
Dec 22, 2015 | 8.200 | 8.780 | 8.050 | 8.680 | 1,985,438 | +0.58(+7.16%) |
Dec 21, 2015 | 8.560 | 8.680 | 8.060 | 8.100 | 2,442,125 | -0.47(-5.48%) |
Dec 18, 2015 | 8.120 | 8.860 | 8.120 | 8.570 | 4,217,135 | +0.59(+7.39%) |
Dec 17, 2015 | 8.860 | 9.740 | 7.870 | 7.980 | 6,518,723 | -0.14(-1.72%) |
Dec 16, 2015 | 8.810 | 9.140 | 7.930 | 8.120 | 3,953,155 | -0.70(-7.94%) |
Dec 15, 2015 | 8.450 | 9.230 | 8.360 | 8.820 | 3,297,060 | +0.63(+7.69%) |
Dec 14, 2015 | 8.780 | 8.890 | 7.900 | 8.190 | 2,701,984 | -0.66(-7.46%) |
Dec 11, 2015 | 9.210 | 9.290 | 8.340 | 8.850 | 4,115,190 | -0.52(-5.55%) |
Dec 10, 2015 | 11.05 | 11.06 | 9.320 | 9.370 | 5,866,826 | -2.14(-18.59%) |
Dec 09, 2015 | 10.56 | 11.54 | 10.52 | 11.51 | 1,488,789 | +0.91(+8.58%) |
Dec 08, 2015 | 11.41 | 11.47 | 10.35 | 10.60 | 2,474,970 | -0.99(-8.54%) |
Dec 07, 2015 | 11.93 | 11.94 | 11.48 | 11.59 | 1,729,445 | -0.53(-4.37%) |
Dec 04, 2015 | 12.56 | 12.65 | 11.74 | 12.12 | 1,684,659 | -0.54(-4.27%) |
Dec 03, 2015 | 13.72 | 13.80 | 12.64 | 12.66 | 2,131,142 | -1.10(-7.99%) |
Dec 02, 2015 | 14.00 | 14.21 | 13.63 | 13.76 | 1,130,440 | -0.26(-1.85%) |