Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.31 | 14.51 | 13.99 | 14.26 | 44,885,760 | +0.35(+2.54%) |
Nov 29, 2016 | 14.16 | 14.37 | 13.80 | 13.91 | 43,932,280 | -0.75(-5.13%) |
Nov 28, 2016 | 14.76 | 14.90 | 14.47 | 14.66 | 30,671,686 | -0.20(-1.37%) |
Nov 25, 2016 | 15.18 | 15.19 | 14.70 | 14.87 | 31,772,000 | -0.20(-1.30%) |
Nov 23, 2016 | 15.06 | 15.06 | 15.06 | 0 | +1.01(+7.21%) | |
Nov 22, 2016 | 13.79 | 14.11 | 13.72 | 14.05 | 54,982,888 | +0.57(+4.20%) |
Nov 21, 2016 | 13.20 | 13.51 | 13.15 | 13.48 | 47,708,632 | +0.72(+5.68%) |
Nov 18, 2016 | 12.81 | 12.93 | 12.61 | 12.76 | 19,536,660 | -0.07(-0.51%) |
Nov 17, 2016 | 12.87 | 13.03 | 12.65 | 12.82 | 28,251,378 | +0.00(+0.00%) |
Nov 16, 2016 | 12.73 | 12.97 | 12.54 | 12.82 | 31,695,290 | -0.18(-1.36%) |
Nov 15, 2016 | 12.54 | 13.02 | 12.51 | 13.00 | 39,658,980 | +0.06(+0.50%) |
Nov 14, 2016 | 13.05 | 13.06 | 12.59 | 12.93 | 38,926,108 | -0.02(-0.14%) |
Nov 11, 2016 | 13.12 | 13.25 | 12.17 | 12.95 | 77,862,576 | +0.13(+1.01%) |
Nov 10, 2016 | 12.74 | 13.15 | 12.63 | 12.82 | 88,660,648 | +0.68(+5.59%) |
Nov 09, 2016 | 12.00 | 12.28 | 11.88 | 12.14 | 85,982,056 | +0.91(+8.11%) |
Nov 08, 2016 | 10.50 | 11.30 | 10.44 | 11.23 | 65,445,364 | +0.74(+7.09%) |
Nov 07, 2016 | 10.61 | 10.64 | 10.32 | 10.49 | 33,373,438 | +0.22(+2.17%) |
Nov 04, 2016 | 9.896 | 10.44 | 9.756 | 10.27 | 30,053,554 | +0.30(+2.98%) |
Nov 03, 2016 | 9.970 | 10.22 | 9.877 | 9.970 | 20,706,342 | +0.10(+1.04%) |
Nov 02, 2016 | 10.21 | 10.42 | 9.863 | 9.868 | 30,394,268 | -0.49(-4.75%) |
Nov 01, 2016 | 10.51 | 10.56 | 10.24 | 10.36 | 26,506,350 | -0.03(-0.27%) |
Oct 31, 2016 | 10.19 | 10.40 | 10.08 | 10.39 | 28,108,690 | +0.23(+2.29%) |
Oct 28, 2016 | 10.02 | 10.39 | 9.998 | 10.16 | 38,810,696 | +0.22(+2.24%) |
Oct 27, 2016 | 9.887 | 10.04 | 9.748 | 9.933 | 25,454,646 | +0.10(+1.04%) |
Oct 26, 2016 | 9.710 | 9.914 | 9.598 | 9.831 | 26,025,018 | +0.03(+0.28%) |
Oct 25, 2016 | 9.701 | 10.22 | 9.617 | 9.803 | 57,980,900 | +0.34(+3.63%) |
Oct 24, 2016 | 9.431 | 9.506 | 9.152 | 9.459 | 30,314,134 | +0.13(+1.39%) |
Oct 21, 2016 | 9.301 | 9.524 | 9.255 | 9.329 | 22,558,194 | -0.16(-1.67%) |
Oct 20, 2016 | 9.124 | 9.557 | 8.957 | 9.487 | 42,996,172 | +0.18(+1.90%) |
Oct 19, 2016 | 9.106 | 9.459 | 8.864 | 9.310 | 36,733,180 | +0.28(+3.09%) |
Oct 18, 2016 | 9.022 | 9.106 | 8.855 | 9.032 | 18,746,710 | +0.19(+2.10%) |
Oct 17, 2016 | 8.846 | 9.060 | 8.827 | 8.846 | 16,357,993 | -0.13(-1.45%) |
Oct 14, 2016 | 9.087 | 9.227 | 8.883 | 8.976 | 28,017,338 | +0.02(+0.21%) |
Oct 13, 2016 | 8.864 | 9.050 | 8.586 | 8.957 | 51,514,220 | -0.38(-4.08%) |
Oct 12, 2016 | 9.143 | 9.431 | 9.106 | 9.338 | 19,908,806 | +0.17(+1.82%) |
Oct 11, 2016 | 9.366 | 9.366 | 9.087 | 9.171 | 31,036,668 | -0.30(-3.14%) |
Oct 10, 2016 | 9.561 | 9.682 | 9.422 | 9.468 | 20,107,190 | +0.06(+0.59%) |
Oct 07, 2016 | 9.822 | 9.887 | 9.292 | 9.413 | 37,012,752 | -0.16(-1.65%) |
Oct 06, 2016 | 9.766 | 9.859 | 9.571 | 9.571 | 19,451,254 | -0.34(-3.47%) |
Oct 05, 2016 | 9.710 | 10.02 | 9.710 | 9.914 | 23,841,156 | +0.26(+2.69%) |
Oct 04, 2016 | 9.989 | 10.02 | 9.524 | 9.654 | 30,164,154 | -0.28(-2.81%) |
Oct 03, 2016 | 10.20 | 10.41 | 9.910 | 9.933 | 27,394,166 | -0.16(-1.57%) |
Sep 30, 2016 | 10.06 | 10.32 | 10.04 | 10.09 | 28,476,428 | +0.16(+1.59%) |
Sep 29, 2016 | 9.979 | 10.27 | 9.812 | 9.933 | 27,019,814 | -0.20(-2.02%) |
Sep 28, 2016 | 9.673 | 10.15 | 9.543 | 10.14 | 31,994,722 | +0.65(+6.86%) |
Sep 27, 2016 | 9.598 | 9.626 | 9.283 | 9.487 | 26,537,000 | -0.28(-2.85%) |
Sep 26, 2016 | 9.933 | 10.10 | 9.729 | 9.766 | 25,889,238 | -0.11(-1.13%) |
Sep 23, 2016 | 10.11 | 10.27 | 9.868 | 9.877 | 24,038,890 | -0.33(-3.19%) |
Sep 22, 2016 | 10.07 | 10.34 | 10.05 | 10.20 | 39,503,480 | +0.41(+4.17%) |
Sep 21, 2016 | 9.422 | 9.831 | 9.403 | 9.794 | 32,713,402 | +0.55(+5.93%) |
Sep 20, 2016 | 9.264 | 9.413 | 9.106 | 9.245 | 26,257,406 | -0.06(-0.60%) |
Sep 19, 2016 | 9.403 | 9.478 | 9.171 | 9.301 | 29,320,510 | +0.07(+0.70%) |
Sep 16, 2016 | 8.920 | 9.283 | 8.837 | 9.236 | 38,805,872 | +0.15(+1.64%) |
Sep 15, 2016 | 9.115 | 9.241 | 8.762 | 9.087 | 43,759,176 | -0.02(-0.20%) |
Sep 14, 2016 | 9.376 | 9.454 | 9.013 | 9.106 | 51,735,004 | -0.33(-3.45%) |
Sep 13, 2016 | 9.896 | 9.919 | 9.264 | 9.431 | 56,913,740 | -0.86(-8.39%) |
Sep 12, 2016 | 9.301 | 10.35 | 9.199 | 10.30 | 64,551,764 | +0.75(+7.89%) |
Sep 09, 2016 | 9.738 | 9.803 | 9.450 | 9.543 | 31,133,686 | -0.33(-3.30%) |
Sep 08, 2016 | 9.868 | 9.952 | 9.552 | 9.868 | 31,475,330 | +0.02(+0.19%) |
Sep 07, 2016 | 9.952 | 10.06 | 9.747 | 9.849 | 19,821,682 | -0.11(-1.12%) |
Sep 06, 2016 | 9.849 | 10.04 | 9.775 | 9.961 | 22,996,028 | +0.22(+2.29%) |
Sep 02, 2016 | 9.877 | 9.738 | 9.738 | 9.738 | 25,424,806 | +0.12(+1.26%) |
Sep 01, 2016 | 9.589 | 9.729 | 9.459 | 9.617 | 22,362,168 | +0.06(+0.58%) |
Aug 31, 2016 | 9.691 | 9.770 | 9.459 | 9.561 | 34,688,932 | -0.25(-2.56%) |
Aug 30, 2016 | 10.17 | 10.19 | 9.710 | 9.812 | 30,376,528 | -0.39(-3.83%) |
Aug 29, 2016 | 10.05 | 10.33 | 10.04 | 10.20 | 19,747,042 | +0.08(+0.83%) |
Aug 26, 2016 | 10.44 | 10.76 | 10.05 | 10.12 | 35,304,860 | -0.19(-1.80%) |
Aug 25, 2016 | 10.30 | 10.50 | 10.12 | 10.30 | 33,711,196 | +0.01(+0.09%) |
Aug 24, 2016 | 10.98 | 11.02 | 10.26 | 10.30 | 47,357,884 | -0.84(-7.51%) |
Aug 23, 2016 | 11.10 | 11.34 | 10.96 | 11.13 | 26,980,290 | +0.14(+1.27%) |
Aug 22, 2016 | 10.92 | 11.08 | 10.69 | 10.99 | 21,911,474 | -0.13(-1.17%) |
Aug 19, 2016 | 11.21 | 11.22 | 11.05 | 11.12 | 18,605,880 | -0.24(-2.13%) |
Aug 18, 2016 | 11.34 | 11.40 | 11.19 | 11.36 | 22,473,314 | +0.21(+1.92%) |
Aug 17, 2016 | 11.13 | 11.19 | 10.95 | 11.15 | 21,922,404 | -0.07(-0.66%) |
Aug 16, 2016 | 11.48 | 11.48 | 11.20 | 11.22 | 21,754,796 | -0.08(-0.74%) |
Aug 15, 2016 | 11.10 | 11.41 | 11.09 | 11.31 | 22,169,270 | +0.33(+2.96%) |
Aug 12, 2016 | 11.15 | 11.32 | 10.89 | 10.98 | 25,037,080 | -0.27(-2.40%) |
Aug 11, 2016 | 11.29 | 11.34 | 11.09 | 11.25 | 23,239,204 | +0.08(+0.75%) |
Aug 10, 2016 | 11.59 | 11.61 | 11.15 | 11.17 | 22,973,266 | -0.07(-0.58%) |
Aug 09, 2016 | 11.41 | 11.61 | 11.18 | 11.23 | 21,702,546 | -0.19(-1.63%) |
Aug 08, 2016 | 11.61 | 11.83 | 11.41 | 11.42 | 31,977,978 | +0.06(+0.49%) |
Aug 05, 2016 | 11.45 | 11.49 | 11.04 | 11.36 | 39,511,564 | -0.08(-0.73%) |
Aug 04, 2016 | 11.36 | 11.71 | 11.34 | 11.45 | 25,253,822 | -0.07(-0.56%) |
Aug 03, 2016 | 11.34 | 11.69 | 11.18 | 11.51 | 26,842,488 | -0.01(-0.08%) |
Aug 02, 2016 | 11.74 | 11.80 | 11.35 | 11.52 | 25,975,728 | -0.07(-0.64%) |
Aug 01, 2016 | 12.09 | 12.12 | 11.53 | 11.60 | 28,281,054 | -0.45(-3.70%) |
Jul 29, 2016 | 11.86 | 12.11 | 11.74 | 12.04 | 31,163,000 | +0.02(+0.15%) |
Jul 28, 2016 | 12.20 | 12.26 | 11.82 | 12.02 | 26,663,166 | -0.11(-0.92%) |
Jul 27, 2016 | 11.98 | 12.63 | 11.89 | 12.14 | 55,406,356 | +0.35(+3.00%) |
Jul 26, 2016 | 10.78 | 11.93 | 10.45 | 11.78 | 76,972,304 | +0.28(+2.42%) |
Jul 25, 2016 | 11.73 | 11.73 | 11.31 | 11.50 | 31,757,806 | -0.27(-2.29%) |
Jul 22, 2016 | 11.88 | 11.97 | 11.64 | 11.77 | 25,220,822 | -0.19(-1.55%) |
Jul 21, 2016 | 11.61 | 11.98 | 11.56 | 11.96 | 36,868,776 | +0.53(+4.63%) |
Jul 20, 2016 | 11.25 | 11.52 | 10.86 | 11.43 | 42,248,692 | -0.14(-1.21%) |
Jul 19, 2016 | 12.01 | 12.03 | 11.52 | 11.57 | 29,206,546 | -0.64(-5.25%) |
Jul 18, 2016 | 12.00 | 12.22 | 11.71 | 12.21 | 23,936,148 | +0.03(+0.23%) |
Jul 15, 2016 | 12.11 | 12.31 | 12.00 | 12.18 | 26,148,154 | +0.15(+1.23%) |
Jul 14, 2016 | 12.11 | 12.28 | 11.78 | 12.03 | 33,987,352 | -0.01(-0.08%) |
Jul 13, 2016 | 11.89 | 12.08 | 11.54 | 12.04 | 47,813,580 | +0.06(+0.47%) |
Jul 12, 2016 | 11.20 | 12.06 | 11.17 | 11.99 | 63,480,812 | +1.16(+10.73%) |
Jul 11, 2016 | 10.59 | 11.05 | 10.56 | 10.82 | 35,899,964 | +0.42(+4.02%) |
Jul 08, 2016 | 10.16 | 9.914 | 9.914 | 10.41 | 38,786,736 | +0.49(+4.97%) |
Jul 07, 2016 | 10.29 | 10.60 | 9.812 | 9.914 | 41,405,728 | -0.20(-2.02%) |
Jul 06, 2016 | 9.710 | 10.13 | 9.543 | 10.12 | 32,143,636 | +0.36(+3.71%) |
Jul 05, 2016 | 10.31 | 10.39 | 9.608 | 9.756 | 41,057,640 | -0.79(-7.49%) |
Jul 01, 2016 | 10.26 | 10.55 | 10.55 | 10.55 | 29,533,022 | +0.20(+1.89%) |
Jun 30, 2016 | 10.08 | 10.39 | 9.859 | 10.35 | 36,227,084 | +0.34(+3.44%) |
Jun 29, 2016 | 10.10 | 10.30 | 9.998 | 10.01 | 31,547,408 | +0.07(+0.75%) |
Jun 28, 2016 | 9.868 | 10.15 | 9.775 | 9.933 | 45,048,024 | +0.52(+5.53%) |
Jun 27, 2016 | 9.812 | 9.812 | 9.283 | 9.413 | 32,385,136 | -0.42(-4.25%) |
Jun 24, 2016 | 10.24 | 10.29 | 9.766 | 9.831 | 58,145,988 | -1.11(-10.11%) |
Jun 23, 2016 | 10.89 | 11.09 | 10.79 | 10.94 | 35,959,176 | +0.25(+2.35%) |
Jun 22, 2016 | 10.97 | 11.04 | 10.56 | 10.69 | 39,693,352 | -0.10(-0.95%) |
Jun 21, 2016 | 10.67 | 10.83 | 10.45 | 10.79 | 31,030,878 | +0.06(+0.52%) |
Jun 20, 2016 | 10.66 | 11.06 | 10.61 | 10.73 | 41,852,932 | +0.38(+3.68%) |
Jun 17, 2016 | 10.25 | 10.59 | 10.20 | 10.35 | 43,909,460 | +0.33(+3.34%) |
Jun 16, 2016 | 10.04 | 10.05 | 9.589 | 10.02 | 42,537,044 | -0.20(-2.00%) |
Jun 15, 2016 | 9.887 | 10.50 | 9.849 | 10.22 | 67,626,360 | +0.73(+7.74%) |
Jun 14, 2016 | 9.571 | 9.710 | 9.125 | 9.487 | 35,767,888 | -0.18(-1.83%) |
Jun 13, 2016 | 9.524 | 9.952 | 9.515 | 9.664 | 27,601,260 | +0.04(+0.39%) |
Jun 10, 2016 | 9.784 | 9.924 | 9.533 | 9.626 | 41,244,468 | -0.50(-4.95%) |
Jun 09, 2016 | 10.42 | 10.42 | 10.02 | 10.13 | 52,716,176 | -0.63(-5.87%) |
Jun 08, 2016 | 10.82 | 11.08 | 10.74 | 10.76 | 40,282,092 | +0.32(+3.02%) |
Jun 07, 2016 | 10.52 | 10.66 | 10.38 | 10.44 | 34,588,448 | -0.38(-3.52%) |
Jun 06, 2016 | 10.57 | 10.85 | 10.56 | 10.82 | 46,802,212 | +0.50(+4.86%) |
Jun 03, 2016 | 10.22 | 10.48 | 10.14 | 10.32 | 37,453,684 | +0.42(+4.22%) |
Jun 02, 2016 | 9.747 | 9.952 | 9.617 | 9.905 | 31,905,306 | +0.06(+0.57%) |
Jun 01, 2016 | 10.30 | 10.10 | 9.543 | 9.849 | 47,097,592 | -0.45(-4.33%) |
May 31, 2016 | 10.28 | 10.69 | 10.25 | 10.30 | 37,054,828 | -0.06(-0.54%) |
May 27, 2016 | 10.55 | 10.35 | 10.35 | 10.35 | 30,797,892 | -0.19(-1.76%) |
May 26, 2016 | 11.07 | 11.19 | 10.48 | 10.54 | 33,780,568 | -0.29(-2.66%) |
May 25, 2016 | 10.58 | 10.90 | 10.32 | 10.82 | 49,208,756 | +0.50(+4.86%) |
May 24, 2016 | 10.60 | 10.69 | 10.26 | 10.32 | 40,849,788 | -0.25(-2.37%) |
May 23, 2016 | 10.04 | 10.64 | 9.961 | 10.57 | 45,193,488 | +0.28(+2.71%) |
May 20, 2016 | 10.34 | 10.56 | 10.10 | 10.30 | 45,982,860 | +0.09(+0.91%) |
May 19, 2016 | 9.598 | 10.24 | 9.496 | 10.20 | 51,700,288 | +0.41(+4.17%) |
May 18, 2016 | 10.43 | 10.67 | 9.617 | 9.794 | 59,847,468 | -0.90(-8.43%) |
May 17, 2016 | 10.50 | 11.06 | 10.30 | 10.69 | 65,032,812 | +0.44(+4.26%) |
May 16, 2016 | 10.02 | 10.65 | 10.02 | 10.26 | 47,107,496 | +0.59(+6.05%) |
May 13, 2016 | 10.18 | 10.56 | 9.561 | 9.673 | 47,130,580 | -0.58(-5.62%) |
May 12, 2016 | 10.84 | 11.13 | 10.06 | 10.25 | 51,692,408 | -0.54(-5.00%) |
May 11, 2016 | 10.24 | 11.09 | 10.22 | 10.79 | 50,324,892 | +0.70(+6.91%) |
May 10, 2016 | 10.03 | 10.20 | 9.766 | 10.09 | 27,908,846 | +0.32(+3.23%) |
May 09, 2016 | 10.41 | 10.44 | 9.636 | 9.775 | 55,257,072 | -1.18(-10.77%) |
May 06, 2016 | 10.35 | 11.26 | 10.34 | 10.96 | 55,478,908 | +0.46(+4.43%) |
May 05, 2016 | 11.23 | 11.35 | 10.30 | 10.49 | 53,985,292 | -0.47(-4.32%) |
May 04, 2016 | 11.28 | 11.62 | 10.76 | 10.96 | 51,817,600 | -0.20(-1.75%) |
May 03, 2016 | 12.12 | 12.15 | 11.15 | 11.16 | 63,358,656 | -1.43(-11.37%) |
May 02, 2016 | 13.04 | 13.05 | 12.37 | 12.59 | 49,726,740 | -0.42(-3.21%) |
Apr 29, 2016 | 12.18 | 13.06 | 12.13 | 13.01 | 80,277,752 | +1.25(+10.58%) |
Apr 28, 2016 | 11.76 | 12.41 | 11.72 | 11.76 | 67,422,712 | +0.01(+0.08%) |
Apr 27, 2016 | 10.86 | 11.77 | 10.77 | 11.75 | 62,829,344 | +1.09(+10.19%) |
Apr 26, 2016 | 10.49 | 10.78 | 9.812 | 10.67 | 60,961,108 | +0.12(+1.15%) |
Apr 25, 2016 | 10.77 | 10.93 | 10.37 | 10.55 | 38,512,248 | -0.30(-2.74%) |
Apr 22, 2016 | 10.93 | 11.20 | 10.62 | 10.84 | 57,090,576 | +0.14(+1.30%) |
Apr 21, 2016 | 11.70 | 11.80 | 10.66 | 10.70 | 71,059,656 | -0.78(-6.80%) |
Apr 20, 2016 | 11.10 | 11.79 | 10.98 | 11.48 | 66,670,016 | +0.33(+2.92%) |
Apr 19, 2016 | 10.29 | 11.17 | 10.28 | 11.16 | 67,960,048 | +0.92(+8.98%) |
Apr 18, 2016 | 9.738 | 10.30 | 9.492 | 10.24 | 44,167,916 | +0.15(+1.47%) |
Apr 15, 2016 | 9.729 | 10.15 | 9.622 | 10.09 | 31,654,924 | +0.12(+1.21%) |
Apr 14, 2016 | 10.08 | 10.29 | 9.794 | 9.970 | 40,631,876 | -0.08(-0.83%) |
Apr 13, 2016 | 9.979 | 10.43 | 9.961 | 10.05 | 59,211,364 | +0.36(+3.74%) |
Apr 12, 2016 | 9.320 | 9.738 | 9.199 | 9.691 | 63,863,748 | +0.62(+6.86%) |
Apr 11, 2016 | 8.902 | 9.180 | 8.837 | 9.069 | 35,702,548 | +0.40(+4.61%) |
Apr 08, 2016 | 8.521 | 8.855 | 8.381 | 8.669 | 39,980,888 | +0.45(+5.42%) |
Apr 07, 2016 | 8.623 | 8.837 | 8.140 | 8.223 | 65,870,996 | -0.71(-7.91%) |
Apr 06, 2016 | 8.799 | 8.967 | 8.456 | 8.929 | 40,089,648 | +0.25(+2.89%) |
Apr 05, 2016 | 8.604 | 8.939 | 8.567 | 8.679 | 34,843,772 | -0.07(-0.85%) |
Apr 04, 2016 | 9.208 | 9.376 | 8.725 | 8.753 | 41,677,596 | -0.44(-4.75%) |
Apr 01, 2016 | 9.218 | 9.292 | 8.906 | 9.190 | 44,571,092 | -0.42(-4.35%) |
Mar 31, 2016 | 9.413 | 9.719 | 9.413 | 9.608 | 35,434,448 | +0.05(+0.49%) |
Mar 30, 2016 | 9.626 | 9.840 | 9.283 | 9.561 | 50,434,952 | +0.14(+1.48%) |
Mar 29, 2016 | 9.022 | 9.571 | 8.744 | 9.422 | 47,564,192 | +0.00(+0.00%) |
Mar 28, 2016 | 9.524 | 9.738 | 9.041 | 9.422 | 38,016,620 | +0.03(+0.30%) |
Mar 24, 2016 | 8.706 | 9.394 | 9.394 | 9.394 | 56,667,064 | +0.33(+3.69%) |
Mar 23, 2016 | 9.822 | 9.961 | 9.041 | 9.060 | 52,368,196 | -1.15(-11.28%) |
Mar 22, 2016 | 9.812 | 10.41 | 9.691 | 10.21 | 33,446,580 | +0.18(+1.76%) |
Mar 21, 2016 | 9.896 | 10.16 | 9.617 | 10.04 | 33,659,548 | +0.04(+0.37%) |
Mar 18, 2016 | 10.26 | 10.63 | 9.701 | 9.998 | 85,294,216 | -0.13(-1.28%) |
Mar 17, 2016 | 9.691 | 10.29 | 9.348 | 10.13 | 56,962,836 | +0.63(+6.65%) |
Mar 16, 2016 | 8.595 | 9.552 | 8.567 | 9.496 | 53,032,060 | +0.88(+10.25%) |
Mar 15, 2016 | 8.781 | 8.818 | 8.391 | 8.614 | 39,165,212 | -0.65(-7.02%) |
Mar 14, 2016 | 8.799 | 9.422 | 8.710 | 9.264 | 43,041,308 | +0.39(+4.40%) |
Mar 11, 2016 | 9.152 | 9.180 | 8.744 | 8.874 | 44,053,212 | -0.05(-0.52%) |
Mar 10, 2016 | 8.233 | 8.967 | 8.130 | 8.920 | 59,999,048 | +0.42(+4.92%) |
Mar 09, 2016 | 8.279 | 8.576 | 7.870 | 8.502 | 52,857,416 | +0.46(+5.66%) |
Mar 08, 2016 | 8.706 | 8.753 | 7.954 | 8.047 | 62,894,912 | -1.12(-12.17%) |
Mar 07, 2016 | 9.078 | 9.478 | 8.837 | 9.162 | 68,581,392 | +0.11(+1.23%) |
Mar 04, 2016 | 8.660 | 9.106 | 8.521 | 9.050 | 112,905,400 | +0.59(+6.92%) |
Mar 03, 2016 | 8.047 | 8.549 | 7.861 | 8.465 | 71,820,416 | +0.13(+1.56%) |
Mar 02, 2016 | 7.266 | 8.381 | 7.238 | 8.335 | 91,316,664 | +1.12(+15.59%) |
Mar 01, 2016 | 7.285 | 7.322 | 6.746 | 7.210 | 58,377,820 | +0.12(+1.70%) |
Feb 29, 2016 | 7.145 | 7.285 | 6.979 | 7.090 | 52,853,508 | +0.19(+2.69%) |
Feb 26, 2016 | 7.155 | 7.243 | 6.792 | 6.904 | 52,054,920 | +0.29(+4.35%) |
Feb 25, 2016 | 6.634 | 6.820 | 6.309 | 6.616 | 38,126,040 | -0.07(-1.11%) |
Feb 24, 2016 | 6.263 | 6.746 | 6.086 | 6.690 | 61,484,940 | -0.04(-0.55%) |
Feb 23, 2016 | 7.015 | 7.192 | 6.644 | 6.727 | 63,535,460 | -0.64(-8.70%) |
Feb 22, 2016 | 6.755 | 7.406 | 6.430 | 7.368 | 80,954,424 | +0.94(+14.60%) |
Feb 19, 2016 | 6.486 | 6.662 | 6.272 | 6.430 | 41,867,748 | -0.21(-3.22%) |
Feb 18, 2016 | 6.876 | 6.895 | 6.179 | 6.644 | 64,272,712 | -0.01(-0.14%) |
Feb 17, 2016 | 6.161 | 7.062 | 6.133 | 6.653 | 111,730,608 | +0.73(+12.40%) |
Feb 16, 2016 | 5.408 | 5.924 | 5.389 | 5.919 | 82,910,968 | +0.78(+15.19%) |
Feb 12, 2016 | 4.757 | 5.138 | 5.138 | 5.138 | 48,006,160 | +0.59(+13.09%) |
Feb 11, 2016 | 4.469 | 4.720 | 4.321 | 4.544 | 40,951,972 | -0.08(-1.81%) |
Feb 10, 2016 | 4.599 | 4.767 | 4.442 | 4.627 | 36,352,812 | -0.02(-0.40%) |
Feb 09, 2016 | 4.757 | 4.999 | 4.618 | 4.646 | 48,117,216 | -0.25(-5.12%) |
Feb 08, 2016 | 5.073 | 5.510 | 4.804 | 4.897 | 69,844,664 | -0.38(-7.22%) |
Feb 05, 2016 | 5.176 | 5.557 | 5.064 | 5.278 | 77,259,464 | -0.04(-0.70%) |
Feb 04, 2016 | 4.739 | 5.594 | 4.730 | 5.315 | 125,162,256 | +0.81(+17.94%) |
Feb 03, 2016 | 4.116 | 4.507 | 4.051 | 4.507 | 47,622,520 | +0.46(+11.49%) |
Feb 02, 2016 | 4.274 | 4.321 | 3.958 | 4.042 | 34,051,164 | -0.36(-8.23%) |
Feb 01, 2016 | 4.181 | 4.474 | 4.023 | 4.404 | 51,987,372 | +0.13(+3.04%) |
Jan 29, 2016 | 4.126 | 4.414 | 4.061 | 4.274 | 45,255,716 | +0.17(+4.07%) |
Jan 28, 2016 | 4.460 | 4.534 | 3.912 | 4.107 | 71,948,320 | -0.21(-4.95%) |
Jan 27, 2016 | 3.772 | 4.720 | 3.749 | 4.321 | 103,426,256 | +0.42(+10.71%) |
Jan 26, 2016 | 4.088 | 4.098 | 3.559 | 3.903 | 99,044,984 | +0.24(+6.60%) |
Jan 25, 2016 | 3.596 | 3.717 | 3.540 | 3.661 | 55,360,700 | +0.00(+0.00%) |
Jan 22, 2016 | 4.265 | 4.321 | 3.531 | 3.661 | 117,137,328 | -0.36(-9.01%) |
Jan 21, 2016 | 3.847 | 4.116 | 3.689 | 4.023 | 65,731,704 | +0.24(+6.39%) |
Jan 20, 2016 | 3.503 | 3.838 | 3.271 | 3.782 | 95,253,936 | +0.10(+2.78%) |
Jan 19, 2016 | 4.256 | 4.256 | 3.642 | 3.680 | 64,358,184 | -0.36(-8.97%) |
Jan 15, 2016 | 3.531 | 4.042 | 4.042 | 4.042 | 78,737,216 | +0.14(+3.57%) |
Jan 14, 2016 | 3.540 | 3.930 | 3.512 | 3.903 | 83,577,216 | +0.43(+12.30%) |
Jan 13, 2016 | 3.884 | 3.977 | 3.438 | 3.475 | 69,455,736 | -0.34(-9.00%) |
Jan 12, 2016 | 4.005 | 4.256 | 3.392 | 3.819 | 152,339,056 | -0.19(-4.64%) |
Jan 11, 2016 | 5.018 | 5.036 | 3.930 | 4.005 | 126,574,168 | -1.02(-20.33%) |
Jan 08, 2016 | 5.268 | 5.306 | 4.980 | 5.027 | 47,690,204 | -0.19(-3.57%) |
Jan 07, 2016 | 5.557 | 5.612 | 5.045 | 5.213 | 71,649,056 | -0.52(-9.08%) |
Jan 06, 2016 | 5.919 | 6.012 | 5.696 | 5.733 | 48,794,764 | -0.50(-8.05%) |
Jan 05, 2016 | 6.151 | 6.253 | 6.049 | 6.235 | 40,601,624 | +0.15(+2.44%) |
Jan 04, 2016 | 6.133 | 6.281 | 5.854 | 6.086 | 46,353,448 | -0.20(-3.25%) |
Dec 31, 2015 | 6.216 | 6.291 | 6.291 | 6.291 | 26,307,622 | +0.00(+0.00%) |
Dec 30, 2015 | 6.263 | 6.449 | 6.207 | 6.291 | 28,411,988 | -0.19(-2.87%) |
Dec 29, 2015 | 6.644 | 6.774 | 6.374 | 6.476 | 38,183,156 | +0.11(+1.75%) |
Dec 28, 2015 | 6.811 | 6.811 | 6.328 | 6.365 | 45,920,948 | -0.67(-9.51%) |
Dec 24, 2015 | 6.997 | 7.034 | 7.034 | 7.034 | 24,995,184 | +0.11(+1.61%) |
Dec 23, 2015 | 6.226 | 6.997 | 6.226 | 6.922 | 82,427,840 | +0.96(+16.04%) |
Dec 22, 2015 | 5.835 | 6.003 | 5.784 | 5.965 | 44,094,280 | +0.17(+2.88%) |
Dec 21, 2015 | 5.863 | 6.021 | 5.696 | 5.798 | 46,026,532 | +0.03(+0.48%) |
Dec 18, 2015 | 5.845 | 6.021 | 5.649 | 5.770 | 103,236,800 | +0.08(+1.47%) |
Dec 17, 2015 | 6.105 | 6.170 | 5.668 | 5.687 | 57,140,484 | -0.53(-8.52%) |
Dec 16, 2015 | 6.161 | 6.374 | 6.068 | 6.216 | 54,037,304 | +0.16(+2.61%) |
Dec 15, 2015 | 6.105 | 6.309 | 6.003 | 6.058 | 50,927,240 | +0.06(+0.93%) |
Dec 14, 2015 | 6.365 | 6.458 | 5.975 | 6.003 | 61,565,744 | -0.41(-6.38%) |
Dec 11, 2015 | 6.653 | 6.774 | 6.346 | 6.411 | 74,533,072 | -0.43(-6.25%) |
Dec 10, 2015 | 6.569 | 6.922 | 6.439 | 6.839 | 51,056,256 | +0.34(+5.29%) |
Dec 09, 2015 | 6.467 | 6.950 | 6.411 | 6.495 | 65,316,556 | +0.23(+3.71%) |
Dec 08, 2015 | 6.560 | 6.560 | 6.161 | 6.263 | 62,190,264 | -0.46(-6.78%) |
Dec 07, 2015 | 7.090 | 7.090 | 6.681 | 6.718 | 49,333,812 | -0.58(-7.90%) |
Dec 04, 2015 | 7.108 | 7.350 | 7.006 | 7.294 | 49,074,620 | +0.16(+2.21%) |
Dec 03, 2015 | 7.294 | 7.415 | 7.090 | 7.136 | 48,905,128 | -0.14(-1.92%) |
Dec 02, 2015 | 7.647 | 7.647 | 7.248 | 7.276 | 48,610,008 | -0.46(-6.00%) |