Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.06 | 23.20 | 22.69 | 22.72 | 44,672,592 | -0.26(-1.13%) |
Nov 29, 2016 | 23.16 | 23.27 | 22.80 | 22.97 | 45,077,640 | -0.21(-0.91%) |
Nov 28, 2016 | 23.13 | 23.34 | 23.06 | 23.19 | 28,264,576 | -0.01(-0.05%) |
Nov 25, 2016 | 23.26 | 23.43 | 23.01 | 23.20 | 19,843,666 | +0.05(+0.20%) |
Nov 23, 2016 | 23.15 | 23.15 | 23.15 | 0 | +0.11(+0.49%) | |
Nov 22, 2016 | 22.95 | 23.06 | 22.73 | 23.04 | 33,548,664 | +0.16(+0.72%) |
Nov 21, 2016 | 23.15 | 23.21 | 22.73 | 22.87 | 44,335,124 | -0.09(-0.41%) |
Nov 18, 2016 | 22.73 | 23.21 | 22.58 | 22.97 | 58,539,956 | +0.24(+1.05%) |
Nov 17, 2016 | 22.71 | 23.32 | 22.30 | 22.73 | 84,611,088 | +0.19(+0.83%) |
Nov 16, 2016 | 21.49 | 22.77 | 21.25 | 22.54 | 100,377,904 | +1.34(+6.31%) |
Nov 15, 2016 | 20.74 | 21.51 | 20.65 | 21.20 | 63,400,400 | +0.63(+3.05%) |
Nov 14, 2016 | 21.67 | 21.70 | 20.57 | 20.58 | 137,017,920 | -1.07(-4.92%) |
Nov 11, 2016 | 19.56 | 21.84 | 19.31 | 21.64 | 221,061,392 | +4.97(+29.81%) |
Nov 10, 2016 | 17.59 | 17.59 | 16.85 | 16.67 | 85,518,760 | -0.54(-3.13%) |
Nov 09, 2016 | 17.03 | 17.44 | 16.91 | 17.21 | 46,377,868 | -0.30(-1.69%) |
Nov 08, 2016 | 17.60 | 17.66 | 17.34 | 17.51 | 43,623,348 | -0.03(-0.15%) |
Nov 07, 2016 | 17.11 | 17.64 | 17.10 | 17.53 | 49,541,712 | +0.91(+5.48%) |
Nov 04, 2016 | 16.61 | 16.91 | 16.38 | 16.62 | 33,411,008 | -0.10(-0.57%) |
Nov 03, 2016 | 16.99 | 17.01 | 16.39 | 16.72 | 31,468,428 | -0.20(-1.16%) |
Nov 02, 2016 | 17.12 | 17.35 | 16.89 | 16.92 | 30,055,110 | -0.07(-0.42%) |
Nov 01, 2016 | 17.57 | 17.67 | 16.80 | 16.99 | 48,077,876 | -0.52(-2.97%) |
Oct 31, 2016 | 17.42 | 17.62 | 17.41 | 17.51 | 25,648,068 | +0.15(+0.85%) |
Oct 28, 2016 | 17.47 | 17.74 | 17.33 | 17.36 | 29,557,056 | -0.03(-0.17%) |
Oct 27, 2016 | 17.89 | 17.92 | 17.32 | 17.39 | 39,494,628 | -0.36(-2.05%) |
Oct 26, 2016 | 17.53 | 17.95 | 17.52 | 17.75 | 33,917,656 | +0.07(+0.40%) |
Oct 25, 2016 | 17.37 | 17.79 | 17.28 | 17.68 | 40,383,980 | +0.29(+1.64%) |
Oct 24, 2016 | 16.73 | 17.42 | 16.73 | 17.40 | 34,527,248 | +0.78(+4.69%) |
Oct 21, 2016 | 16.60 | 16.65 | 16.46 | 16.62 | 28,403,778 | -0.05(-0.28%) |
Oct 20, 2016 | 16.54 | 16.72 | 16.31 | 16.66 | 31,712,314 | +0.31(+1.90%) |
Oct 19, 2016 | 16.28 | 16.43 | 16.19 | 16.35 | 20,228,540 | -0.03(-0.21%) |
Oct 18, 2016 | 16.36 | 16.48 | 16.30 | 16.39 | 27,371,788 | +0.25(+1.52%) |
Oct 17, 2016 | 16.23 | 16.38 | 16.12 | 16.14 | 19,845,176 | -0.09(-0.58%) |
Oct 14, 2016 | 16.27 | 16.38 | 16.14 | 16.23 | 33,599,460 | +0.16(+0.98%) |
Oct 13, 2016 | 16.15 | 16.19 | 15.67 | 16.08 | 39,641,512 | -0.27(-1.63%) |
Oct 12, 2016 | 16.20 | 16.43 | 16.07 | 16.34 | 42,672,796 | +0.07(+0.45%) |
Oct 11, 2016 | 16.45 | 16.48 | 16.14 | 16.27 | 39,483,596 | -0.24(-1.45%) |
Oct 10, 2016 | 16.53 | 16.62 | 16.35 | 16.51 | 29,246,656 | +0.06(+0.37%) |
Oct 07, 2016 | 16.68 | 16.72 | 16.40 | 16.45 | 29,090,120 | -0.12(-0.73%) |
Oct 06, 2016 | 16.58 | 16.69 | 16.30 | 16.57 | 36,579,872 | -0.22(-1.30%) |
Oct 05, 2016 | 16.95 | 17.12 | 16.73 | 16.79 | 31,024,526 | -0.02(-0.10%) |
Oct 04, 2016 | 16.86 | 17.15 | 16.68 | 16.80 | 28,613,182 | -0.04(-0.22%) |
Oct 03, 2016 | 16.86 | 17.10 | 16.81 | 16.84 | 24,561,386 | -0.02(-0.10%) |
Sep 30, 2016 | 16.67 | 17.02 | 16.57 | 16.86 | 43,654,128 | +0.28(+1.66%) |
Sep 29, 2016 | 16.40 | 16.63 | 16.25 | 16.58 | 34,188,472 | +0.15(+0.93%) |
Sep 28, 2016 | 16.39 | 16.44 | 16.22 | 16.43 | 32,474,262 | +0.06(+0.36%) |
Sep 27, 2016 | 15.77 | 16.39 | 15.76 | 16.37 | 40,898,964 | +0.54(+3.42%) |
Sep 26, 2016 | 15.80 | 15.89 | 15.63 | 15.83 | 23,375,072 | -0.15(-0.94%) |
Sep 23, 2016 | 16.02 | 16.06 | 15.91 | 15.98 | 28,061,070 | -0.02(-0.11%) |
Sep 22, 2016 | 16.05 | 16.10 | 15.90 | 16.00 | 31,367,578 | +0.04(+0.25%) |
Sep 21, 2016 | 15.57 | 15.99 | 15.57 | 15.96 | 34,166,032 | +0.44(+2.81%) |
Sep 20, 2016 | 15.84 | 15.84 | 15.43 | 15.52 | 33,647,752 | -0.14(-0.91%) |
Sep 19, 2016 | 15.62 | 16.05 | 15.55 | 15.66 | 42,385,920 | +0.20(+1.32%) |
Sep 16, 2016 | 15.48 | 15.56 | 15.28 | 15.46 | 91,707,720 | +0.04(+0.24%) |
Sep 15, 2016 | 14.88 | 15.44 | 14.85 | 15.42 | 52,365,424 | +0.56(+3.79%) |
Sep 14, 2016 | 14.76 | 14.91 | 14.64 | 14.86 | 32,455,068 | +0.13(+0.89%) |
Sep 13, 2016 | 14.91 | 15.08 | 14.65 | 14.73 | 47,941,484 | -0.22(-1.45%) |
Sep 12, 2016 | 14.45 | 14.97 | 14.10 | 14.95 | 60,781,264 | +0.30(+2.07%) |
Sep 09, 2016 | 15.24 | 15.33 | 14.51 | 14.64 | 70,907,136 | -0.77(-4.98%) |
Sep 08, 2016 | 15.28 | 15.43 | 15.11 | 15.41 | 32,092,894 | +0.11(+0.72%) |
Sep 07, 2016 | 15.48 | 15.55 | 15.21 | 15.30 | 40,436,952 | -0.23(-1.47%) |
Sep 06, 2016 | 15.44 | 15.53 | 15.36 | 15.53 | 31,141,966 | +0.15(+0.94%) |
Sep 02, 2016 | 15.57 | 15.38 | 15.38 | 15.38 | 32,838,718 | -0.15(-0.98%) |
Sep 01, 2016 | 15.10 | 15.59 | 15.09 | 15.54 | 43,541,492 | +0.45(+2.95%) |
Aug 31, 2016 | 15.19 | 15.23 | 15.05 | 15.09 | 39,477,420 | -0.07(-0.47%) |
Aug 30, 2016 | 15.23 | 15.31 | 15.12 | 15.16 | 29,007,972 | -0.09(-0.58%) |
Aug 29, 2016 | 15.32 | 15.38 | 15.22 | 15.25 | 27,906,748 | -0.01(-0.06%) |
Aug 26, 2016 | 15.18 | 15.35 | 15.06 | 15.26 | 30,488,924 | +0.12(+0.81%) |
Aug 25, 2016 | 15.24 | 15.25 | 14.95 | 15.14 | 41,251,600 | -0.10(-0.66%) |
Aug 24, 2016 | 15.53 | 15.54 | 15.17 | 15.24 | 30,319,236 | -0.24(-1.54%) |
Aug 23, 2016 | 15.51 | 15.58 | 15.43 | 15.48 | 34,522,876 | +0.12(+0.81%) |
Aug 22, 2016 | 15.34 | 15.37 | 15.15 | 15.35 | 24,917,212 | +0.06(+0.42%) |
Aug 19, 2016 | 15.24 | 15.40 | 15.18 | 15.29 | 29,683,216 | +0.04(+0.26%) |
Aug 18, 2016 | 14.99 | 15.27 | 14.93 | 15.25 | 33,766,052 | +0.23(+1.55%) |
Aug 17, 2016 | 15.37 | 15.41 | 14.89 | 15.02 | 60,593,392 | -0.36(-2.32%) |
Aug 16, 2016 | 15.44 | 15.47 | 15.33 | 15.37 | 29,283,842 | -0.09(-0.60%) |
Aug 15, 2016 | 15.50 | 15.59 | 15.26 | 15.47 | 58,365,056 | -0.01(-0.09%) |
Aug 12, 2016 | 15.20 | 15.56 | 14.89 | 15.48 | 145,153,120 | +0.82(+5.59%) |
Aug 11, 2016 | 14.44 | 14.72 | 14.41 | 14.66 | 68,958,200 | +0.29(+2.03%) |
Aug 10, 2016 | 14.59 | 14.61 | 14.32 | 14.37 | 38,224,668 | -0.09(-0.65%) |
Aug 09, 2016 | 14.50 | 14.60 | 14.42 | 14.46 | 37,906,076 | +0.04(+0.26%) |
Aug 08, 2016 | 14.49 | 14.52 | 14.27 | 14.42 | 31,042,532 | +0.13(+0.93%) |
Aug 05, 2016 | 14.22 | 14.30 | 14.15 | 14.29 | 37,830,984 | +0.24(+1.69%) |
Aug 04, 2016 | 13.86 | 14.12 | 13.84 | 14.05 | 27,758,070 | +0.26(+1.85%) |
Aug 03, 2016 | 13.74 | 13.82 | 13.67 | 13.80 | 30,518,718 | +0.04(+0.27%) |
Aug 02, 2016 | 14.00 | 14.00 | 13.63 | 13.76 | 28,759,528 | -0.17(-1.22%) |
Aug 01, 2016 | 14.08 | 14.13 | 13.84 | 13.93 | 30,651,134 | -0.09(-0.65%) |
Jul 29, 2016 | 13.85 | 14.06 | 13.60 | 14.02 | 41,699,420 | +0.23(+1.64%) |
Jul 28, 2016 | 13.80 | 13.90 | 13.75 | 13.80 | 22,582,190 | +0.03(+0.21%) |
Jul 27, 2016 | 14.03 | 14.05 | 13.68 | 13.77 | 45,471,560 | -0.14(-1.01%) |
Jul 26, 2016 | 13.79 | 13.98 | 13.77 | 13.91 | 52,372,216 | +0.23(+1.71%) |
Jul 25, 2016 | 13.51 | 13.70 | 13.45 | 13.67 | 31,815,214 | +0.25(+1.85%) |
Jul 22, 2016 | 13.12 | 13.42 | 13.02 | 13.42 | 32,147,746 | +0.36(+2.72%) |
Jul 21, 2016 | 13.28 | 13.33 | 13.02 | 13.07 | 36,784,236 | -0.25(-1.84%) |
Jul 20, 2016 | 13.19 | 13.38 | 13.13 | 13.31 | 30,181,870 | +0.17(+1.31%) |
Jul 19, 2016 | 13.00 | 13.19 | 12.98 | 13.14 | 38,957,048 | +0.13(+1.04%) |
Jul 18, 2016 | 13.10 | 13.12 | 12.96 | 13.01 | 25,756,094 | +0.07(+0.51%) |
Jul 15, 2016 | 12.93 | 13.00 | 12.73 | 12.94 | 43,636,604 | -0.15(-1.16%) |
Jul 14, 2016 | 13.03 | 13.21 | 12.92 | 13.09 | 32,255,186 | +0.13(+1.02%) |
Jul 13, 2016 | 12.99 | 13.06 | 12.94 | 12.96 | 33,043,110 | -0.00(-0.04%) |
Jul 12, 2016 | 12.92 | 13.08 | 12.75 | 12.97 | 44,463,244 | +0.19(+1.50%) |
Jul 11, 2016 | 12.67 | 12.87 | 12.65 | 12.77 | 45,683,448 | +0.29(+2.30%) |
Jul 08, 2016 | 12.13 | 12.55 | 12.01 | 12.49 | 49,064,696 | +0.48(+4.01%) |
Jul 07, 2016 | 11.78 | 12.05 | 11.73 | 12.01 | 40,251,816 | +0.38(+3.25%) |
Jul 05, 2016 | 11.39 | 11.65 | 11.30 | 11.63 | 37,778,548 | +0.17(+1.48%) |
Jul 01, 2016 | 11.48 | 11.46 | 11.46 | 11.46 | 22,243,950 | -0.09(-0.74%) |
Jun 30, 2016 | 11.47 | 11.61 | 11.38 | 11.54 | 43,864,932 | +0.09(+0.77%) |
Jun 29, 2016 | 11.37 | 11.54 | 11.34 | 11.46 | 32,466,186 | +0.18(+1.63%) |
Jun 28, 2016 | 11.32 | 11.33 | 11.12 | 11.27 | 38,882,444 | +0.16(+1.46%) |
Jun 27, 2016 | 11.14 | 11.22 | 10.95 | 11.11 | 45,813,192 | -0.12(-1.07%) |
Jun 24, 2016 | 11.42 | 11.63 | 11.12 | 11.23 | 103,609,000 | -0.68(-5.69%) |
Jun 23, 2016 | 11.71 | 11.92 | 11.70 | 11.91 | 30,301,328 | +0.31(+2.67%) |
Jun 22, 2016 | 11.63 | 11.71 | 11.58 | 11.60 | 20,627,296 | -0.01(-0.09%) |
Jun 21, 2016 | 11.73 | 11.76 | 11.59 | 11.61 | 21,634,162 | -0.07(-0.61%) |
Jun 20, 2016 | 11.66 | 11.83 | 11.65 | 11.68 | 29,908,222 | +0.21(+1.80%) |
Jun 17, 2016 | 11.69 | 11.69 | 11.43 | 11.47 | 47,952,032 | -0.20(-1.75%) |
Jun 16, 2016 | 11.54 | 11.70 | 11.43 | 11.68 | 25,088,554 | +0.05(+0.40%) |
Jun 15, 2016 | 11.61 | 11.73 | 11.48 | 11.63 | 30,647,902 | +0.12(+1.02%) |
Jun 14, 2016 | 11.46 | 11.57 | 11.33 | 11.51 | 30,373,726 | +0.02(+0.19%) |
Jun 13, 2016 | 11.36 | 11.71 | 11.36 | 11.49 | 48,418,420 | +0.14(+1.28%) |
Jun 10, 2016 | 11.50 | 11.60 | 11.33 | 11.34 | 40,725,836 | -0.29(-2.49%) |
Jun 09, 2016 | 11.30 | 11.65 | 11.28 | 11.63 | 48,070,004 | +0.29(+2.60%) |
Jun 08, 2016 | 11.38 | 11.42 | 11.25 | 11.34 | 23,886,046 | -0.04(-0.32%) |
Jun 07, 2016 | 11.42 | 11.49 | 11.37 | 11.38 | 19,684,756 | +0.02(+0.19%) |
Jun 06, 2016 | 11.44 | 11.53 | 11.30 | 11.35 | 32,834,040 | -0.06(-0.52%) |
Jun 03, 2016 | 11.46 | 11.48 | 11.21 | 11.41 | 46,941,340 | -0.16(-1.40%) |
Jun 02, 2016 | 11.56 | 11.67 | 11.44 | 11.58 | 33,484,120 | +0.08(+0.70%) |
Jun 01, 2016 | 11.42 | 11.61 | 11.38 | 11.49 | 39,407,112 | +0.02(+0.19%) |
May 31, 2016 | 11.32 | 11.50 | 11.31 | 11.47 | 41,995,640 | +0.20(+1.79%) |
May 27, 2016 | 11.22 | 11.27 | 11.27 | 11.27 | 28,243,326 | +0.06(+0.55%) |
May 26, 2016 | 11.11 | 11.29 | 11.08 | 11.21 | 31,550,642 | +0.12(+1.06%) |
May 25, 2016 | 11.17 | 11.22 | 11.00 | 11.09 | 46,705,744 | -0.05(-0.42%) |
May 24, 2016 | 10.91 | 11.17 | 10.88 | 11.14 | 42,329,992 | +0.26(+2.43%) |
May 23, 2016 | 10.90 | 10.95 | 10.81 | 10.87 | 42,219,300 | +0.02(+0.16%) |
May 20, 2016 | 10.73 | 10.90 | 10.72 | 10.86 | 39,919,040 | +0.19(+1.79%) |
May 19, 2016 | 10.58 | 10.74 | 10.56 | 10.67 | 40,714,764 | +0.05(+0.44%) |
May 18, 2016 | 10.29 | 10.74 | 10.29 | 10.62 | 55,222,848 | +0.26(+2.56%) |
May 17, 2016 | 10.29 | 10.43 | 10.15 | 10.36 | 64,137,008 | +0.02(+0.21%) |
May 16, 2016 | 9.961 | 10.48 | 9.929 | 10.33 | 99,298,792 | +0.30(+2.95%) |
May 13, 2016 | 9.599 | 10.04 | 9.599 | 10.04 | 215,399,968 | +1.32(+15.21%) |
May 12, 2016 | 8.896 | 8.935 | 8.555 | 8.712 | 68,372,176 | -0.12(-1.36%) |
May 11, 2016 | 8.834 | 8.930 | 8.785 | 8.832 | 33,490,900 | +0.02(+0.28%) |
May 10, 2016 | 8.695 | 8.822 | 8.611 | 8.807 | 27,514,482 | +0.17(+1.93%) |
May 09, 2016 | 8.675 | 8.712 | 8.570 | 8.641 | 34,023,752 | -0.01(-0.14%) |
May 06, 2016 | 8.550 | 8.676 | 8.533 | 8.653 | 18,703,840 | +0.09(+1.03%) |
May 05, 2016 | 8.585 | 8.665 | 8.501 | 8.565 | 25,200,220 | +0.05(+0.60%) |
May 04, 2016 | 8.607 | 8.614 | 8.425 | 8.514 | 53,665,708 | -0.20(-2.28%) |
May 03, 2016 | 8.717 | 8.751 | 8.636 | 8.712 | 22,866,720 | -0.11(-1.19%) |
May 02, 2016 | 8.785 | 8.871 | 8.744 | 8.817 | 26,138,502 | +0.12(+1.32%) |
Apr 29, 2016 | 8.829 | 8.849 | 8.607 | 8.702 | 32,857,522 | -0.16(-1.85%) |
Apr 28, 2016 | 9.082 | 9.136 | 8.844 | 8.866 | 38,912,440 | -0.27(-2.98%) |
Apr 27, 2016 | 8.913 | 9.143 | 8.896 | 9.138 | 35,969,624 | +0.20(+2.28%) |
Apr 26, 2016 | 8.981 | 9.084 | 8.896 | 8.935 | 21,897,056 | +0.01(+0.08%) |
Apr 25, 2016 | 8.886 | 8.976 | 8.861 | 8.927 | 19,597,038 | +0.04(+0.50%) |
Apr 22, 2016 | 8.947 | 9.008 | 8.853 | 8.883 | 22,817,536 | -0.03(-0.38%) |
Apr 21, 2016 | 8.930 | 8.972 | 8.878 | 8.918 | 18,190,164 | -0.01(-0.11%) |
Apr 20, 2016 | 8.878 | 8.981 | 8.869 | 8.927 | 20,432,684 | +0.03(+0.39%) |
Apr 19, 2016 | 9.089 | 9.106 | 8.837 | 8.893 | 31,555,866 | -0.16(-1.79%) |
Apr 18, 2016 | 9.077 | 9.077 | 8.967 | 9.055 | 31,368,408 | -0.04(-0.43%) |
Apr 15, 2016 | 9.021 | 9.175 | 8.992 | 9.094 | 44,602,892 | +0.07(+0.79%) |
Apr 14, 2016 | 8.974 | 9.062 | 8.937 | 9.023 | 42,520,024 | +0.02(+0.27%) |
Apr 13, 2016 | 8.817 | 9.001 | 8.817 | 8.998 | 35,797,932 | +0.22(+2.51%) |
Apr 12, 2016 | 8.817 | 8.829 | 8.607 | 8.778 | 29,883,178 | -0.01(-0.11%) |
Apr 11, 2016 | 8.785 | 8.932 | 8.758 | 8.788 | 39,555,344 | +0.05(+0.62%) |
Apr 08, 2016 | 8.749 | 8.805 | 8.647 | 8.734 | 26,124,020 | +0.06(+0.65%) |
Apr 07, 2016 | 8.712 | 8.790 | 8.641 | 8.678 | 38,592,516 | -0.09(-1.03%) |
Apr 06, 2016 | 8.646 | 8.773 | 8.482 | 8.768 | 46,274,796 | +0.01(+0.14%) |
Apr 05, 2016 | 8.690 | 8.837 | 8.656 | 8.756 | 34,660,232 | -0.01(-0.14%) |
Apr 04, 2016 | 8.927 | 8.974 | 8.734 | 8.768 | 40,210,808 | -0.09(-0.97%) |
Apr 01, 2016 | 8.673 | 8.859 | 8.607 | 8.854 | 35,551,252 | +0.13(+1.46%) |
Mar 31, 2016 | 8.798 | 8.817 | 8.658 | 8.727 | 38,773,644 | -0.03(-0.36%) |
Mar 30, 2016 | 8.700 | 8.878 | 8.695 | 8.758 | 38,450,756 | +0.09(+1.05%) |
Mar 29, 2016 | 8.494 | 8.687 | 8.474 | 8.668 | 26,722,854 | +0.14(+1.61%) |
Mar 28, 2016 | 8.430 | 8.567 | 8.420 | 8.531 | 27,088,924 | +0.09(+1.02%) |
Mar 24, 2016 | 8.357 | 8.445 | 8.445 | 8.445 | 25,003,370 | +0.01(+0.15%) |
Mar 23, 2016 | 8.327 | 8.494 | 8.291 | 8.433 | 43,789,816 | +0.14(+1.71%) |
Mar 22, 2016 | 8.278 | 8.348 | 8.188 | 8.291 | 24,702,320 | -0.01(-0.18%) |
Mar 21, 2016 | 8.207 | 8.308 | 8.119 | 8.305 | 34,477,528 | +0.02(+0.30%) |
Mar 18, 2016 | 8.134 | 8.389 | 8.082 | 8.281 | 55,682,004 | +0.24(+3.02%) |
Mar 17, 2016 | 8.078 | 8.117 | 7.929 | 8.038 | 36,100,976 | -0.07(-0.85%) |
Mar 16, 2016 | 7.813 | 8.134 | 7.776 | 8.107 | 37,118,028 | +0.24(+2.99%) |
Mar 15, 2016 | 7.869 | 7.921 | 7.735 | 7.872 | 23,090,606 | -0.04(-0.50%) |
Mar 14, 2016 | 7.855 | 7.943 | 7.818 | 7.911 | 19,425,976 | +0.02(+0.25%) |
Mar 11, 2016 | 7.874 | 7.894 | 7.781 | 7.891 | 28,314,966 | +0.13(+1.70%) |
Mar 10, 2016 | 7.818 | 7.862 | 7.602 | 7.759 | 29,201,330 | -0.01(-0.16%) |
Mar 09, 2016 | 7.845 | 7.856 | 7.671 | 7.771 | 22,740,222 | -0.00(-0.06%) |
Mar 08, 2016 | 7.840 | 7.887 | 7.751 | 7.776 | 28,063,834 | -0.14(-1.82%) |
Mar 07, 2016 | 7.928 | 7.982 | 7.817 | 7.921 | 24,519,524 | -0.05(-0.65%) |
Mar 04, 2016 | 8.058 | 8.065 | 7.911 | 7.972 | 17,893,928 | -0.02(-0.31%) |
Mar 03, 2016 | 8.058 | 8.092 | 7.889 | 7.997 | 30,821,272 | -0.07(-0.88%) |
Mar 02, 2016 | 7.977 | 8.097 | 7.962 | 8.068 | 23,868,046 | +0.05(+0.58%) |
Mar 01, 2016 | 7.700 | 8.021 | 7.688 | 8.021 | 35,583,480 | +0.34(+4.43%) |
Feb 29, 2016 | 7.742 | 7.842 | 7.676 | 7.681 | 33,004,462 | -0.05(-0.65%) |
Feb 26, 2016 | 7.819 | 7.837 | 7.653 | 7.731 | 37,081,220 | -0.05(-0.66%) |
Feb 25, 2016 | 7.794 | 7.821 | 7.643 | 7.782 | 35,815,800 | +0.02(+0.22%) |
Feb 24, 2016 | 7.680 | 7.777 | 7.467 | 7.765 | 34,507,120 | +0.05(+0.70%) |
Feb 23, 2016 | 7.631 | 7.782 | 7.594 | 7.711 | 37,837,088 | +0.02(+0.25%) |
Feb 22, 2016 | 7.536 | 7.777 | 7.521 | 7.692 | 46,065,708 | +0.26(+3.55%) |
Feb 19, 2016 | 7.292 | 7.494 | 7.236 | 7.428 | 53,847,992 | +0.10(+1.33%) |
Feb 18, 2016 | 7.304 | 7.559 | 7.297 | 7.331 | 109,477,256 | +0.58(+8.60%) |
Feb 17, 2016 | 6.669 | 6.813 | 6.643 | 6.750 | 78,822,224 | +0.16(+2.48%) |
Feb 16, 2016 | 6.369 | 6.596 | 6.350 | 6.586 | 49,697,300 | +0.31(+4.90%) |
Feb 12, 2016 | 6.272 | 6.279 | 6.279 | 6.279 | 34,914,828 | +0.10(+1.70%) |
Feb 11, 2016 | 6.047 | 6.237 | 6.047 | 6.174 | 34,846,128 | -0.03(-0.51%) |
Feb 10, 2016 | 6.259 | 6.440 | 6.172 | 6.206 | 34,400,884 | -0.01(-0.24%) |
Feb 09, 2016 | 6.081 | 6.396 | 6.052 | 6.220 | 43,577,152 | +0.07(+1.07%) |
Feb 08, 2016 | 6.352 | 6.384 | 6.064 | 6.155 | 62,370,428 | -0.30(-4.58%) |
Feb 05, 2016 | 6.838 | 6.913 | 6.430 | 6.450 | 61,510,668 | -0.43(-6.31%) |
Feb 04, 2016 | 6.892 | 7.040 | 6.816 | 6.884 | 35,664,932 | +0.00(+0.04%) |
Feb 03, 2016 | 6.901 | 6.932 | 6.723 | 6.882 | 33,476,304 | +0.03(+0.50%) |
Feb 02, 2016 | 7.077 | 7.114 | 6.799 | 6.848 | 35,026,740 | -0.30(-4.23%) |
Feb 01, 2016 | 7.140 | 7.187 | 7.079 | 7.150 | 29,696,286 | +0.00(+0.03%) |
Jan 29, 2016 | 6.904 | 7.161 | 6.877 | 7.148 | 31,809,612 | +0.30(+4.42%) |
Jan 28, 2016 | 6.977 | 7.001 | 6.730 | 6.845 | 28,354,472 | -0.08(-1.09%) |
Jan 27, 2016 | 6.994 | 7.015 | 6.788 | 6.921 | 23,733,912 | -0.08(-1.18%) |
Jan 26, 2016 | 6.950 | 7.032 | 6.878 | 7.004 | 23,354,064 | +0.07(+0.99%) |
Jan 25, 2016 | 6.940 | 7.020 | 6.920 | 6.935 | 27,734,690 | -0.01(-0.11%) |
Jan 22, 2016 | 6.913 | 6.989 | 6.899 | 6.943 | 26,432,038 | +0.16(+2.34%) |
Jan 21, 2016 | 6.779 | 6.889 | 6.640 | 6.784 | 49,322,756 | +0.08(+1.16%) |
Jan 20, 2016 | 6.543 | 6.791 | 6.455 | 6.706 | 49,294,216 | +0.04(+0.55%) |
Jan 19, 2016 | 6.752 | 6.943 | 6.641 | 6.669 | 46,486,328 | +0.05(+0.81%) |
Jan 15, 2016 | 6.716 | 6.616 | 6.616 | 6.616 | 86,202,384 | -0.38(-5.44%) |
Jan 14, 2016 | 6.994 | 7.077 | 6.789 | 6.996 | 61,490,608 | -0.14(-2.02%) |
Jan 13, 2016 | 7.421 | 7.470 | 7.133 | 7.140 | 49,344,312 | -0.22(-3.05%) |
Jan 12, 2016 | 7.372 | 7.472 | 7.314 | 7.365 | 48,080,680 | +0.12(+1.68%) |
Jan 11, 2016 | 7.238 | 7.294 | 7.114 | 7.243 | 41,939,244 | +0.01(+0.17%) |
Jan 08, 2016 | 7.485 | 7.492 | 7.215 | 7.231 | 40,821,312 | -0.16(-2.15%) |
Jan 07, 2016 | 7.502 | 7.554 | 7.292 | 7.389 | 66,095,892 | -0.31(-3.96%) |
Jan 06, 2016 | 7.894 | 7.931 | 7.604 | 7.694 | 46,019,108 | -0.33(-4.13%) |
Jan 05, 2016 | 8.048 | 8.160 | 7.931 | 8.026 | 50,168,272 | +0.13(+1.61%) |
Jan 04, 2016 | 7.880 | 7.943 | 7.819 | 7.899 | 36,677,728 | -0.14(-1.79%) |
Dec 31, 2015 | 8.136 | 8.043 | 8.043 | 8.043 | 15,215,922 | -0.10(-1.29%) |
Dec 30, 2015 | 8.212 | 8.283 | 8.146 | 8.148 | 18,462,686 | -0.07(-0.86%) |
Dec 29, 2015 | 8.092 | 8.243 | 8.070 | 8.219 | 20,862,872 | +0.13(+1.63%) |
Dec 28, 2015 | 8.009 | 8.087 | 7.897 | 8.087 | 14,550,043 | -0.01(-0.09%) |
Dec 24, 2015 | 8.043 | 8.095 | 8.095 | 8.095 | 5,373,025 | +0.03(+0.35%) |
Dec 23, 2015 | 8.048 | 8.098 | 8.034 | 8.067 | 12,551,288 | +0.03(+0.38%) |
Dec 22, 2015 | 8.053 | 8.117 | 7.987 | 8.036 | 13,311,961 | +0.01(+0.11%) |
Dec 21, 2015 | 7.929 | 8.036 | 7.858 | 8.027 | 29,116,342 | +0.18(+2.35%) |
Dec 18, 2015 | 7.916 | 7.997 | 7.833 | 7.843 | 40,557,588 | -0.13(-1.62%) |
Dec 17, 2015 | 8.107 | 8.190 | 7.968 | 7.973 | 26,037,552 | -0.12(-1.51%) |
Dec 16, 2015 | 8.063 | 8.121 | 7.995 | 8.095 | 24,202,140 | +0.05(+0.61%) |
Dec 15, 2015 | 8.038 | 8.102 | 7.995 | 8.046 | 31,480,690 | +0.10(+1.23%) |
Dec 14, 2015 | 7.936 | 7.992 | 7.854 | 7.948 | 28,307,324 | +0.02(+0.25%) |
Dec 11, 2015 | 7.968 | 8.024 | 7.912 | 7.929 | 23,287,910 | -0.12(-1.49%) |
Dec 10, 2015 | 8.007 | 8.092 | 7.980 | 8.048 | 24,229,742 | +0.07(+0.83%) |
Dec 09, 2015 | 8.187 | 8.236 | 7.899 | 7.982 | 38,178,604 | -0.21(-2.53%) |
Dec 08, 2015 | 7.980 | 8.224 | 7.929 | 8.190 | 32,216,978 | +0.11(+1.36%) |
Dec 07, 2015 | 8.234 | 8.234 | 8.056 | 8.080 | 34,167,008 | -0.16(-1.90%) |
Dec 04, 2015 | 7.914 | 8.251 | 7.914 | 8.236 | 46,997,268 | +0.32(+4.07%) |
Dec 03, 2015 | 7.995 | 8.070 | 7.875 | 7.914 | 25,268,032 | -0.02(-0.22%) |
Dec 02, 2015 | 8.004 | 8.087 | 7.914 | 7.931 | 30,141,390 | -0.06(-0.76%) |