Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.130 | 6.240 | 5.970 | 6.040 | 4,142,019 | -0.09(-1.47%) |
Nov 29, 2016 | 6.440 | 6.490 | 6.070 | 6.130 | 3,655,691 | -0.27(-4.22%) |
Nov 28, 2016 | 6.580 | 6.610 | 6.270 | 6.400 | 2,852,844 | -0.19(-2.88%) |
Nov 25, 2016 | 6.690 | 6.750 | 6.570 | 6.590 | 630,765 | -0.07(-0.98%) |
Nov 23, 2016 | 6.655 | 6.655 | 6.655 | 0 | -0.04(-0.67%) | |
Nov 22, 2016 | 6.440 | 6.830 | 6.430 | 6.700 | 4,482,364 | +0.31(+4.85%) |
Nov 21, 2016 | 7.010 | 7.010 | 6.220 | 6.390 | 2,646,590 | +0.07(+1.11%) |
Nov 18, 2016 | 6.270 | 6.500 | 6.161 | 6.320 | 3,977,031 | -0.07(-1.10%) |
Nov 17, 2016 | 6.490 | 6.550 | 6.300 | 6.390 | 3,561,552 | -0.04(-0.62%) |
Nov 16, 2016 | 6.240 | 6.480 | 6.140 | 6.430 | 4,067,351 | +0.16(+2.55%) |
Nov 15, 2016 | 6.260 | 6.300 | 5.950 | 6.270 | 4,699,112 | +0.00(+0.00%) |
Nov 14, 2016 | 6.050 | 6.590 | 5.980 | 6.270 | 7,552,804 | +0.28(+4.67%) |
Nov 11, 2016 | 5.770 | 6.050 | 5.720 | 5.990 | 9,449,380 | +0.19(+3.28%) |
Nov 10, 2016 | 5.500 | 6.100 | 5.480 | 5.800 | 33,704,016 | +0.37(+6.81%) |
Nov 09, 2016 | 5.030 | 5.450 | 4.920 | 5.430 | 3,381,746 | +0.25(+4.83%) |
Nov 08, 2016 | 5.040 | 5.260 | 4.875 | 5.180 | 3,854,842 | +0.14(+2.78%) |
Nov 07, 2016 | 5.000 | 5.060 | 4.895 | 5.040 | 2,948,430 | +0.19(+3.92%) |
Nov 04, 2016 | 4.870 | 5.020 | 4.825 | 4.850 | 5,587,614 | -0.02(-0.41%) |
Nov 03, 2016 | 5.070 | 5.115 | 4.840 | 4.870 | 3,499,523 | -0.18(-3.56%) |
Nov 02, 2016 | 4.840 | 5.140 | 4.830 | 5.050 | 4,307,673 | +0.21(+4.34%) |
Nov 01, 2016 | 4.860 | 4.950 | 4.800 | 4.840 | 4,770,045 | -0.05(-1.02%) |
Oct 31, 2016 | 4.930 | 4.945 | 4.840 | 4.890 | 6,176,891 | +0.01(+0.20%) |
Oct 28, 2016 | 4.890 | 5.010 | 4.870 | 4.880 | 3,736,001 | +0.00(+0.00%) |
Oct 27, 2016 | 5.030 | 5.070 | 4.850 | 4.880 | 6,277,747 | -0.13(-2.59%) |
Oct 26, 2016 | 5.010 | 5.160 | 4.945 | 5.010 | 2,775,395 | -0.04(-0.79%) |
Oct 25, 2016 | 5.090 | 5.190 | 4.980 | 5.050 | 2,237,001 | -0.07(-1.37%) |
Oct 24, 2016 | 4.940 | 5.140 | 4.900 | 5.120 | 3,762,904 | +0.23(+4.70%) |
Oct 21, 2016 | 4.730 | 4.900 | 4.680 | 4.890 | 3,045,306 | +0.14(+2.95%) |
Oct 20, 2016 | 4.870 | 4.900 | 4.690 | 4.750 | 5,873,055 | -0.10(-2.06%) |
Oct 19, 2016 | 5.020 | 5.050 | 4.840 | 4.850 | 5,346,460 | -0.15(-3.00%) |
Oct 18, 2016 | 5.170 | 5.180 | 4.990 | 5.000 | 2,819,105 | -0.09(-1.77%) |
Oct 17, 2016 | 5.240 | 5.290 | 5.090 | 5.090 | 3,019,008 | -0.13(-2.49%) |
Oct 14, 2016 | 5.270 | 5.325 | 5.170 | 5.220 | 2,792,394 | +0.01(+0.19%) |
Oct 13, 2016 | 5.400 | 5.490 | 5.150 | 5.210 | 4,680,924 | -0.24(-4.40%) |
Oct 12, 2016 | 5.470 | 5.610 | 5.380 | 5.450 | 4,266,493 | +0.01(+0.18%) |
Oct 11, 2016 | 5.660 | 5.705 | 5.420 | 5.440 | 2,740,739 | -0.18(-3.20%) |
Oct 10, 2016 | 5.790 | 5.920 | 5.620 | 5.620 | 3,776,740 | -0.09(-1.58%) |
Oct 07, 2016 | 5.760 | 5.950 | 5.660 | 5.710 | 3,966,969 | -0.02(-0.35%) |
Oct 06, 2016 | 5.880 | 5.900 | 5.610 | 5.730 | 4,809,981 | -0.14(-2.39%) |
Oct 05, 2016 | 5.600 | 6.030 | 5.600 | 5.870 | 6,143,221 | +0.27(+4.82%) |
Oct 04, 2016 | 5.630 | 5.780 | 5.560 | 5.600 | 3,300,256 | -0.02(-0.36%) |
Oct 03, 2016 | 5.590 | 5.740 | 5.580 | 5.620 | 2,169,787 | +0.03(+0.54%) |
Sep 30, 2016 | 5.500 | 5.640 | 5.351 | 5.590 | 2,913,116 | +0.12(+2.19%) |
Sep 29, 2016 | 5.520 | 5.680 | 5.460 | 5.470 | 2,519,459 | -0.03(-0.55%) |
Sep 28, 2016 | 5.600 | 5.680 | 5.435 | 5.500 | 3,486,068 | -0.11(-1.96%) |
Sep 27, 2016 | 5.890 | 5.890 | 5.594 | 5.610 | 3,409,495 | -0.13(-2.26%) |
Sep 26, 2016 | 5.860 | 5.890 | 5.720 | 5.740 | 2,450,375 | -0.14(-2.38%) |
Sep 23, 2016 | 5.910 | 6.070 | 5.850 | 5.880 | 3,890,954 | -0.03(-0.51%) |
Sep 22, 2016 | 5.650 | 5.920 | 5.555 | 5.910 | 5,624,820 | +0.34(+6.10%) |
Sep 21, 2016 | 5.720 | 5.790 | 5.330 | 5.570 | 13,080,140 | -0.12(-2.11%) |
Sep 20, 2016 | 6.070 | 6.150 | 5.660 | 5.690 | 28,156,508 | -2.43(-29.93%) |
Sep 19, 2016 | 8.050 | 8.190 | 7.910 | 8.120 | 4,185,600 | +0.15(+1.88%) |
Sep 16, 2016 | 7.820 | 8.335 | 7.800 | 7.970 | 3,557,416 | +0.15(+1.92%) |
Sep 15, 2016 | 7.640 | 7.930 | 7.610 | 7.820 | 1,548,817 | +0.16(+2.09%) |
Sep 14, 2016 | 7.780 | 7.860 | 7.510 | 7.660 | 1,643,417 | -0.10(-1.29%) |
Sep 13, 2016 | 7.700 | 8.010 | 7.590 | 7.760 | 2,373,812 | -0.02(-0.26%) |
Sep 12, 2016 | 7.420 | 7.800 | 7.420 | 7.780 | 2,106,493 | +0.20(+2.64%) |
Sep 09, 2016 | 7.860 | 7.890 | 7.570 | 7.580 | 1,338,048 | -0.34(-4.29%) |
Sep 08, 2016 | 7.790 | 8.000 | 7.720 | 7.920 | 1,921,911 | +0.11(+1.41%) |
Sep 07, 2016 | 7.650 | 7.810 | 7.530 | 7.810 | 2,449,703 | +0.18(+2.36%) |
Sep 06, 2016 | 7.810 | 7.860 | 7.510 | 7.630 | 2,646,292 | -0.16(-2.05%) |
Sep 02, 2016 | 7.850 | 7.790 | 7.790 | 7.790 | 2,194,800 | -0.01(-0.13%) |
Sep 01, 2016 | 8.170 | 8.170 | 7.750 | 7.800 | 2,726,497 | -0.34(-4.18%) |
Aug 31, 2016 | 8.010 | 8.360 | 8.005 | 8.140 | 3,694,407 | +0.23(+2.91%) |
Aug 30, 2016 | 8.570 | 8.670 | 7.870 | 7.910 | 3,748,040 | -0.76(-8.77%) |
Aug 29, 2016 | 8.700 | 8.750 | 8.530 | 8.670 | 1,728,683 | +0.01(+0.12%) |
Aug 26, 2016 | 8.810 | 8.885 | 8.570 | 8.660 | 2,775,757 | -0.11(-1.25%) |
Aug 25, 2016 | 8.750 | 8.940 | 8.690 | 8.770 | 1,981,794 | +0.00(+0.00%) |
Aug 24, 2016 | 8.960 | 9.045 | 8.680 | 8.770 | 2,139,655 | -0.25(-2.77%) |
Aug 23, 2016 | 8.980 | 9.115 | 8.890 | 9.020 | 3,068,396 | +0.08(+0.95%) |
Aug 22, 2016 | 8.910 | 9.000 | 8.765 | 8.935 | 1,497,493 | -0.01(-0.17%) |
Aug 19, 2016 | 8.760 | 8.990 | 8.720 | 8.950 | 2,280,893 | +0.18(+2.05%) |
Aug 18, 2016 | 8.460 | 8.880 | 8.460 | 8.770 | 1,485,982 | +0.18(+2.10%) |
Aug 17, 2016 | 8.440 | 8.690 | 8.410 | 8.590 | 3,474,387 | +0.08(+0.94%) |
Aug 16, 2016 | 8.230 | 8.770 | 8.190 | 8.510 | 4,659,294 | +0.20(+2.41%) |
Aug 15, 2016 | 7.830 | 8.310 | 7.790 | 8.310 | 2,631,201 | +0.54(+6.95%) |
Aug 12, 2016 | 7.570 | 7.780 | 7.510 | 7.770 | 1,481,501 | +0.20(+2.64%) |
Aug 11, 2016 | 7.360 | 7.740 | 7.310 | 7.570 | 2,203,779 | +0.36(+4.99%) |
Aug 10, 2016 | 7.290 | 7.440 | 7.180 | 7.210 | 1,925,238 | -0.05(-0.69%) |
Aug 09, 2016 | 7.580 | 7.630 | 7.190 | 7.260 | 1,884,239 | -0.36(-4.72%) |
Aug 08, 2016 | 7.640 | 7.860 | 7.580 | 7.620 | 1,907,712 | -0.05(-0.65%) |
Aug 05, 2016 | 7.380 | 7.760 | 7.350 | 7.670 | 2,360,191 | +0.37(+5.07%) |
Aug 04, 2016 | 7.330 | 7.560 | 7.300 | 7.300 | 1,601,307 | -0.03(-0.41%) |
Aug 03, 2016 | 7.390 | 7.400 | 7.010 | 7.330 | 3,617,715 | -0.21(-2.79%) |
Aug 02, 2016 | 7.940 | 8.160 | 7.450 | 7.540 | 3,560,031 | -0.44(-5.51%) |
Aug 01, 2016 | 7.960 | 8.180 | 7.930 | 7.980 | 1,593,161 | -0.15(-1.85%) |
Jul 29, 2016 | 8.030 | 8.160 | 7.865 | 8.130 | 1,621,501 | +0.11(+1.37%) |
Jul 28, 2016 | 8.160 | 8.375 | 7.960 | 8.020 | 1,113,742 | -0.16(-1.96%) |
Jul 27, 2016 | 8.280 | 8.500 | 8.100 | 8.180 | 2,159,000 | -0.08(-0.97%) |
Jul 26, 2016 | 8.130 | 8.410 | 8.060 | 8.260 | 2,476,641 | +0.16(+1.98%) |
Jul 25, 2016 | 8.000 | 8.210 | 7.940 | 8.100 | 1,660,865 | +0.07(+0.87%) |
Jul 22, 2016 | 8.040 | 8.050 | 7.755 | 8.030 | 1,495,731 | -0.04(-0.50%) |
Jul 21, 2016 | 8.020 | 8.160 | 7.990 | 8.070 | 1,349,202 | +0.02(+0.25%) |
Jul 20, 2016 | 7.940 | 8.080 | 7.840 | 8.050 | 1,361,895 | +0.17(+2.16%) |
Jul 19, 2016 | 7.930 | 8.040 | 7.860 | 7.880 | 1,406,411 | -0.06(-0.76%) |
Jul 18, 2016 | 7.650 | 7.960 | 7.590 | 7.940 | 1,270,577 | +0.32(+4.20%) |
Jul 15, 2016 | 7.720 | 7.790 | 7.610 | 7.620 | 1,090,370 | -0.04(-0.52%) |
Jul 14, 2016 | 7.780 | 7.880 | 7.630 | 7.660 | 1,625,511 | -0.04(-0.52%) |
Jul 13, 2016 | 7.840 | 7.890 | 7.590 | 7.700 | 1,781,441 | -0.13(-1.66%) |
Jul 12, 2016 | 7.560 | 7.900 | 7.520 | 7.830 | 2,436,443 | +0.34(+4.54%) |
Jul 11, 2016 | 7.300 | 7.559 | 7.070 | 7.490 | 2,155,853 | +0.25(+3.45%) |
Jul 08, 2016 | 6.970 | 7.290 | 6.790 | 7.240 | 3,457,526 | +0.45(+6.63%) |
Jul 07, 2016 | 6.730 | 6.910 | 6.690 | 6.790 | 2,391,692 | +0.15(+2.26%) |
Jul 05, 2016 | 7.050 | 7.140 | 6.551 | 6.640 | 2,480,543 | -0.46(-6.48%) |
Jul 01, 2016 | 6.990 | 7.100 | 7.100 | 7.100 | 2,571,000 | +0.11(+1.57%) |
Jun 30, 2016 | 7.000 | 7.100 | 6.890 | 6.990 | 2,863,690 | +0.00(+0.00%) |
Jun 29, 2016 | 6.690 | 7.010 | 6.640 | 6.990 | 2,242,064 | +0.36(+5.43%) |
Jun 28, 2016 | 6.650 | 6.850 | 6.515 | 6.630 | 3,320,972 | +0.04(+0.61%) |
Jun 27, 2016 | 7.000 | 7.000 | 6.430 | 6.590 | 3,542,688 | -0.34(-4.91%) |
Jun 24, 2016 | 6.850 | 6.990 | 6.760 | 6.930 | 4,288,206 | -0.19(-2.67%) |
Jun 23, 2016 | 7.240 | 7.360 | 7.085 | 7.120 | 3,405,545 | -0.02(-0.28%) |
Jun 22, 2016 | 7.310 | 7.410 | 7.110 | 7.140 | 2,063,789 | -0.13(-1.79%) |
Jun 21, 2016 | 7.410 | 7.410 | 7.175 | 7.270 | 1,460,264 | -0.14(-1.89%) |
Jun 20, 2016 | 7.400 | 7.625 | 7.340 | 7.410 | 1,905,302 | +0.13(+1.79%) |
Jun 17, 2016 | 7.020 | 7.510 | 7.020 | 7.280 | 3,819,117 | +0.26(+3.70%) |
Jun 16, 2016 | 7.320 | 7.350 | 6.855 | 7.020 | 3,307,632 | -0.33(-4.49%) |
Jun 15, 2016 | 7.100 | 7.605 | 7.090 | 7.350 | 3,255,762 | +0.30(+4.26%) |
Jun 14, 2016 | 7.040 | 7.160 | 6.810 | 7.050 | 2,583,520 | -0.01(-0.14%) |
Jun 13, 2016 | 6.940 | 7.300 | 6.850 | 7.060 | 2,986,426 | +0.05(+0.71%) |
Jun 10, 2016 | 7.000 | 7.115 | 6.928 | 7.010 | 2,440,617 | -0.21(-2.91%) |
Jun 09, 2016 | 7.530 | 7.540 | 7.125 | 7.220 | 2,590,404 | -0.32(-4.24%) |
Jun 08, 2016 | 7.410 | 7.630 | 7.360 | 7.540 | 2,284,777 | +0.14(+1.89%) |
Jun 07, 2016 | 7.240 | 7.540 | 7.160 | 7.400 | 2,438,315 | +0.15(+2.07%) |
Jun 06, 2016 | 7.150 | 7.350 | 7.090 | 7.250 | 1,814,321 | +0.08(+1.12%) |
Jun 03, 2016 | 7.490 | 7.670 | 7.140 | 7.170 | 3,362,267 | -0.26(-3.50%) |
Jun 02, 2016 | 6.980 | 7.620 | 6.915 | 7.430 | 5,535,660 | +0.37(+5.24%) |
Jun 01, 2016 | 6.750 | 7.110 | 6.470 | 7.060 | 11,592,153 | -0.16(-2.22%) |
May 31, 2016 | 7.180 | 7.510 | 7.160 | 7.220 | 4,694,033 | +0.08(+1.12%) |
May 27, 2016 | 7.100 | 7.140 | 7.140 | 7.140 | 3,496,500 | +0.07(+0.99%) |
May 26, 2016 | 7.330 | 7.330 | 6.910 | 7.070 | 2,183,288 | -0.23(-3.15%) |
May 25, 2016 | 7.030 | 7.340 | 6.915 | 7.300 | 2,788,335 | +0.23(+3.25%) |
May 24, 2016 | 7.310 | 7.440 | 7.010 | 7.070 | 3,405,225 | -0.22(-3.02%) |
May 23, 2016 | 7.260 | 7.500 | 7.190 | 7.290 | 2,106,924 | +0.06(+0.83%) |
May 20, 2016 | 7.110 | 7.250 | 6.970 | 7.230 | 3,109,412 | +0.14(+1.97%) |
May 19, 2016 | 6.810 | 7.340 | 6.770 | 7.090 | 4,014,672 | +0.31(+4.57%) |
May 18, 2016 | 7.010 | 7.070 | 6.680 | 6.780 | 4,497,225 | -0.29(-4.10%) |
May 17, 2016 | 7.370 | 7.370 | 6.960 | 7.070 | 3,963,342 | -0.29(-3.94%) |
May 16, 2016 | 7.400 | 7.505 | 7.290 | 7.360 | 2,396,768 | -0.03(-0.41%) |
May 13, 2016 | 7.360 | 7.750 | 7.240 | 7.390 | 3,963,800 | -0.10(-1.34%) |
May 12, 2016 | 7.680 | 7.750 | 7.280 | 7.490 | 2,958,055 | -0.16(-2.09%) |
May 11, 2016 | 8.080 | 8.080 | 7.450 | 7.650 | 3,521,498 | -0.56(-6.82%) |
May 10, 2016 | 8.330 | 8.400 | 8.010 | 8.210 | 1,987,244 | -0.20(-2.38%) |
May 09, 2016 | 8.190 | 8.550 | 8.190 | 8.410 | 1,538,974 | +0.22(+2.69%) |
May 06, 2016 | 8.220 | 8.220 | 7.920 | 8.190 | 2,575,963 | -0.03(-0.36%) |
May 05, 2016 | 8.560 | 8.560 | 8.180 | 8.220 | 2,090,164 | -0.40(-4.64%) |
May 04, 2016 | 8.770 | 9.050 | 8.540 | 8.620 | 1,545,408 | -0.23(-2.60%) |
May 03, 2016 | 8.970 | 8.985 | 8.661 | 8.850 | 1,291,728 | -0.19(-2.10%) |
May 02, 2016 | 8.820 | 9.110 | 8.700 | 9.040 | 2,029,417 | +0.23(+2.61%) |
Apr 29, 2016 | 9.050 | 9.050 | 8.695 | 8.810 | 1,786,006 | -0.24(-2.65%) |
Apr 28, 2016 | 9.380 | 9.500 | 9.025 | 9.050 | 1,686,530 | -0.39(-4.13%) |
Apr 27, 2016 | 9.300 | 9.480 | 9.120 | 9.440 | 1,183,564 | +0.11(+1.18%) |
Apr 26, 2016 | 9.160 | 9.405 | 9.050 | 9.330 | 2,115,126 | +0.16(+1.74%) |
Apr 25, 2016 | 9.670 | 9.790 | 9.090 | 9.170 | 2,424,066 | -0.52(-5.37%) |
Apr 22, 2016 | 9.510 | 9.780 | 9.450 | 9.690 | 1,571,204 | +0.21(+2.22%) |
Apr 21, 2016 | 9.680 | 9.740 | 9.400 | 9.480 | 1,629,920 | -0.16(-1.66%) |
Apr 20, 2016 | 9.330 | 9.740 | 9.130 | 9.640 | 2,460,030 | +0.30(+3.21%) |
Apr 19, 2016 | 9.530 | 9.690 | 9.330 | 9.340 | 2,141,495 | -0.17(-1.79%) |
Apr 18, 2016 | 9.420 | 9.580 | 9.370 | 9.510 | 1,035,125 | +0.02(+0.21%) |
Apr 15, 2016 | 9.280 | 9.630 | 9.280 | 9.490 | 1,879,070 | +0.08(+0.85%) |
Apr 14, 2016 | 9.580 | 9.620 | 9.296 | 9.410 | 1,633,447 | -0.12(-1.26%) |
Apr 13, 2016 | 9.410 | 9.607 | 9.311 | 9.530 | 2,127,007 | +0.20(+2.14%) |
Apr 12, 2016 | 9.140 | 9.520 | 8.900 | 9.330 | 3,114,697 | +0.19(+2.08%) |
Apr 11, 2016 | 9.330 | 9.390 | 9.120 | 9.140 | 2,743,239 | -0.13(-1.40%) |
Apr 08, 2016 | 9.510 | 9.510 | 8.950 | 9.270 | 4,390,295 | -0.22(-2.32%) |
Apr 07, 2016 | 10.04 | 10.07 | 9.400 | 9.490 | 5,211,110 | -0.61(-6.04%) |
Apr 06, 2016 | 10.29 | 10.48 | 9.920 | 10.10 | 4,762,240 | -0.16(-1.56%) |
Apr 05, 2016 | 10.51 | 10.54 | 10.20 | 10.26 | 1,732,085 | -0.35(-3.30%) |
Apr 04, 2016 | 10.87 | 10.96 | 10.61 | 10.61 | 1,886,044 | -0.23(-2.12%) |
Apr 01, 2016 | 10.95 | 11.08 | 10.69 | 10.84 | 3,432,832 | -0.22(-1.99%) |
Mar 31, 2016 | 10.70 | 11.26 | 10.64 | 11.06 | 4,104,351 | +0.33(+3.08%) |
Mar 30, 2016 | 10.77 | 11.02 | 10.56 | 10.73 | 3,146,377 | +0.06(+0.56%) |
Mar 29, 2016 | 10.27 | 10.71 | 10.15 | 10.67 | 2,257,634 | +0.40(+3.89%) |
Mar 28, 2016 | 10.46 | 10.52 | 10.13 | 10.27 | 1,466,568 | -0.15(-1.44%) |
Mar 24, 2016 | 10.10 | 10.42 | 10.42 | 10.42 | 2,088,900 | +0.30(+2.96%) |
Mar 23, 2016 | 10.56 | 10.56 | 10.09 | 10.12 | 1,815,338 | -0.49(-4.62%) |
Mar 22, 2016 | 10.63 | 10.80 | 10.51 | 10.61 | 1,182,212 | -0.10(-0.93%) |
Mar 21, 2016 | 10.81 | 11.02 | 10.60 | 10.71 | 2,205,938 | -0.14(-1.29%) |
Mar 18, 2016 | 10.48 | 10.89 | 10.36 | 10.85 | 4,300,367 | +0.41(+3.93%) |
Mar 17, 2016 | 10.14 | 10.55 | 9.880 | 10.44 | 4,011,109 | +0.30(+2.96%) |
Mar 16, 2016 | 10.19 | 10.33 | 9.820 | 10.14 | 5,775,395 | -0.07(-0.69%) |
Mar 15, 2016 | 10.38 | 10.44 | 10.07 | 10.21 | 2,659,535 | -0.16(-1.54%) |
Mar 14, 2016 | 10.67 | 10.70 | 10.25 | 10.37 | 2,545,387 | -0.33(-3.08%) |
Mar 11, 2016 | 10.49 | 10.75 | 10.32 | 10.70 | 3,369,755 | +0.29(+2.79%) |
Mar 10, 2016 | 10.30 | 10.59 | 10.15 | 10.41 | 3,764,073 | +0.21(+2.06%) |
Mar 09, 2016 | 10.03 | 10.38 | 9.960 | 10.20 | 3,483,643 | +0.06(+0.59%) |
Mar 08, 2016 | 9.810 | 10.41 | 9.810 | 10.14 | 6,204,437 | +0.32(+3.26%) |
Mar 07, 2016 | 9.620 | 10.07 | 9.100 | 9.820 | 5,073,944 | +0.17(+1.76%) |
Mar 04, 2016 | 9.730 | 10.06 | 9.585 | 9.650 | 4,383,993 | -0.08(-0.87%) |
Mar 03, 2016 | 8.750 | 9.835 | 8.721 | 9.735 | 6,678,158 | +1.04(+11.90%) |
Mar 02, 2016 | 8.450 | 8.800 | 7.700 | 8.700 | 9,082,459 | -0.15(-1.69%) |
Mar 01, 2016 | 8.460 | 8.870 | 8.190 | 8.850 | 4,970,039 | +0.40(+4.73%) |
Feb 29, 2016 | 8.340 | 8.670 | 8.300 | 8.450 | 4,730,374 | +0.15(+1.81%) |
Feb 26, 2016 | 8.320 | 8.370 | 8.060 | 8.300 | 2,978,145 | +0.02(+0.24%) |
Feb 25, 2016 | 7.980 | 8.300 | 7.850 | 8.280 | 3,558,056 | +0.27(+3.37%) |
Feb 24, 2016 | 7.870 | 8.040 | 7.660 | 8.010 | 2,844,265 | +0.06(+0.75%) |
Feb 23, 2016 | 7.900 | 7.995 | 7.683 | 7.950 | 2,939,609 | +0.01(+0.13%) |
Feb 22, 2016 | 7.870 | 8.060 | 7.690 | 7.940 | 3,497,453 | +0.18(+2.32%) |
Feb 19, 2016 | 7.710 | 7.850 | 7.490 | 7.760 | 3,220,346 | +0.01(+0.13%) |
Feb 18, 2016 | 7.550 | 7.800 | 7.460 | 7.750 | 3,258,806 | +0.20(+2.65%) |
Feb 17, 2016 | 7.230 | 7.810 | 7.200 | 7.550 | 4,574,246 | +0.34(+4.72%) |
Feb 16, 2016 | 6.760 | 7.410 | 6.700 | 7.210 | 3,625,447 | +0.56(+8.42%) |
Feb 12, 2016 | 6.520 | 6.650 | 6.650 | 6.650 | 2,556,000 | +0.15(+2.31%) |
Feb 11, 2016 | 6.500 | 6.730 | 6.400 | 6.500 | 3,918,062 | +0.02(+0.31%) |
Feb 10, 2016 | 6.650 | 7.130 | 6.330 | 6.480 | 3,691,493 | -0.13(-2.04%) |
Feb 09, 2016 | 6.580 | 6.800 | 6.460 | 6.615 | 4,067,112 | -0.09(-1.42%) |
Feb 08, 2016 | 6.790 | 6.920 | 6.600 | 6.710 | 3,818,502 | -0.19(-2.75%) |
Feb 05, 2016 | 7.220 | 7.380 | 6.800 | 6.900 | 4,223,567 | -0.30(-4.17%) |
Feb 04, 2016 | 7.270 | 7.530 | 7.130 | 7.200 | 2,903,100 | -0.15(-2.04%) |
Feb 03, 2016 | 7.430 | 7.640 | 7.130 | 7.350 | 3,318,288 | -0.02(-0.27%) |
Feb 02, 2016 | 7.550 | 7.670 | 7.260 | 7.370 | 3,247,308 | -0.30(-3.91%) |
Feb 01, 2016 | 7.340 | 7.760 | 7.110 | 7.670 | 2,699,045 | +0.29(+3.93%) |
Jan 29, 2016 | 7.370 | 7.590 | 7.220 | 7.380 | 4,919,734 | +0.03(+0.41%) |
Jan 28, 2016 | 7.690 | 7.720 | 7.270 | 7.350 | 3,292,317 | -0.25(-3.29%) |
Jan 27, 2016 | 7.620 | 7.870 | 7.480 | 7.600 | 2,829,830 | -0.05(-0.65%) |
Jan 26, 2016 | 7.380 | 7.680 | 7.215 | 7.650 | 3,406,798 | +0.33(+4.51%) |
Jan 25, 2016 | 7.580 | 7.640 | 7.280 | 7.320 | 3,792,708 | -0.29(-3.81%) |
Jan 22, 2016 | 7.680 | 7.720 | 7.390 | 7.610 | 4,318,390 | +0.05(+0.66%) |
Jan 21, 2016 | 7.610 | 7.830 | 7.420 | 7.560 | 4,343,071 | -0.06(-0.79%) |
Jan 20, 2016 | 7.680 | 7.750 | 7.190 | 7.620 | 7,164,465 | -0.16(-2.06%) |
Jan 19, 2016 | 8.130 | 8.270 | 7.720 | 7.780 | 5,276,601 | -0.28(-3.47%) |
Jan 15, 2016 | 7.950 | 8.060 | 8.060 | 8.060 | 5,758,200 | -0.14(-1.71%) |
Jan 14, 2016 | 8.460 | 8.460 | 8.100 | 8.200 | 5,869,893 | -0.22(-2.61%) |
Jan 13, 2016 | 8.780 | 8.790 | 8.340 | 8.420 | 7,482,316 | -0.35(-3.99%) |
Jan 12, 2016 | 9.620 | 9.740 | 8.190 | 8.770 | 14,225,930 | -0.91(-9.40%) |
Jan 11, 2016 | 10.50 | 10.50 | 9.610 | 9.680 | 5,233,020 | -0.81(-7.72%) |
Jan 08, 2016 | 10.91 | 10.97 | 10.43 | 10.49 | 6,407,042 | -0.49(-4.46%) |
Jan 07, 2016 | 10.55 | 11.09 | 10.51 | 10.98 | 8,644,599 | +0.21(+1.95%) |
Jan 06, 2016 | 10.67 | 11.02 | 10.62 | 10.77 | 4,781,358 | -0.10(-0.92%) |
Jan 05, 2016 | 10.52 | 11.00 | 10.36 | 10.87 | 4,609,319 | +0.36(+3.43%) |
Jan 04, 2016 | 9.680 | 10.73 | 9.600 | 10.51 | 6,474,709 | +0.66(+6.70%) |
Dec 31, 2015 | 10.16 | 9.850 | 9.850 | 9.850 | 2,281,600 | -0.36(-3.53%) |
Dec 30, 2015 | 10.32 | 10.48 | 10.15 | 10.21 | 2,193,695 | -0.16(-1.54%) |
Dec 29, 2015 | 10.05 | 10.55 | 10.03 | 10.37 | 2,909,864 | +0.36(+3.60%) |
Dec 28, 2015 | 10.06 | 10.21 | 9.860 | 10.01 | 2,670,436 | -0.12(-1.18%) |
Dec 24, 2015 | 10.32 | 10.13 | 10.13 | 10.13 | 816,400 | -0.16(-1.55%) |
Dec 23, 2015 | 10.55 | 10.55 | 10.05 | 10.29 | 2,477,030 | +0.12(+1.18%) |
Dec 22, 2015 | 9.750 | 10.29 | 9.680 | 10.17 | 3,490,389 | +0.45(+4.63%) |
Dec 21, 2015 | 10.02 | 10.24 | 9.640 | 9.720 | 2,815,895 | -0.23(-2.31%) |
Dec 18, 2015 | 9.710 | 10.08 | 9.620 | 9.950 | 6,264,074 | +0.18(+1.84%) |
Dec 17, 2015 | 10.13 | 10.17 | 9.520 | 9.770 | 4,701,919 | -0.38(-3.74%) |
Dec 16, 2015 | 10.07 | 10.43 | 9.950 | 10.15 | 4,654,810 | +0.43(+4.42%) |
Dec 15, 2015 | 10.00 | 10.06 | 9.680 | 9.720 | 3,399,956 | -0.22(-2.21%) |
Dec 14, 2015 | 9.970 | 10.17 | 9.860 | 9.940 | 2,967,551 | +0.01(+0.10%) |
Dec 11, 2015 | 10.00 | 10.13 | 9.910 | 9.930 | 3,685,840 | -0.30(-2.93%) |
Dec 10, 2015 | 10.20 | 10.38 | 10.15 | 10.23 | 3,176,082 | -0.04(-0.39%) |
Dec 09, 2015 | 10.34 | 10.67 | 10.21 | 10.27 | 3,646,831 | -0.14(-1.34%) |
Dec 08, 2015 | 10.49 | 10.52 | 10.25 | 10.41 | 3,044,639 | -0.15(-1.42%) |
Dec 07, 2015 | 10.46 | 10.61 | 10.23 | 10.56 | 4,137,512 | +0.06(+0.57%) |
Dec 04, 2015 | 10.55 | 10.70 | 10.32 | 10.50 | 4,624,107 | -0.07(-0.66%) |
Dec 03, 2015 | 11.96 | 11.96 | 10.35 | 10.57 | 8,461,582 | -1.30(-10.95%) |
Dec 02, 2015 | 12.60 | 12.85 | 11.58 | 11.87 | 10,255,518 | +0.09(+0.76%) |