Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.83 | 12.99 | 12.57 | 12.62 | 967,774 | -0.02(-0.16%) |
Nov 29, 2016 | 12.67 | 12.72 | 12.50 | 12.64 | 962,613 | -0.05(-0.39%) |
Nov 28, 2016 | 12.93 | 13.02 | 12.66 | 12.69 | 911,233 | -0.28(-2.16%) |
Nov 25, 2016 | 12.98 | 13.13 | 12.72 | 12.97 | 489,881 | -0.01(-0.08%) |
Nov 23, 2016 | 12.98 | 12.98 | 12.98 | 0 | +0.38(+3.02%) | |
Nov 22, 2016 | 12.49 | 12.67 | 12.37 | 12.60 | 1,689,762 | +0.24(+1.94%) |
Nov 21, 2016 | 12.37 | 12.45 | 12.18 | 12.36 | 997,038 | +0.15(+1.23%) |
Nov 18, 2016 | 12.48 | 12.62 | 12.21 | 12.21 | 1,654,297 | -0.22(-1.77%) |
Nov 17, 2016 | 12.26 | 12.56 | 11.74 | 12.43 | 1,938,951 | +0.14(+1.14%) |
Nov 16, 2016 | 11.56 | 12.38 | 11.34 | 12.29 | 2,822,202 | +0.27(+2.25%) |
Nov 15, 2016 | 11.91 | 12.11 | 11.77 | 12.02 | 1,295,799 | +0.03(+0.25%) |
Nov 14, 2016 | 11.98 | 12.57 | 11.75 | 11.99 | 1,372,420 | +0.23(+1.96%) |
Nov 11, 2016 | 11.30 | 11.77 | 11.30 | 11.76 | 1,436,828 | +0.49(+4.35%) |
Nov 10, 2016 | 10.78 | 11.39 | 10.78 | 11.27 | 1,710,110 | +0.52(+4.84%) |
Nov 09, 2016 | 10.49 | 10.66 | 10.30 | 10.75 | 1,630,194 | +0.39(+3.76%) |
Nov 08, 2016 | 10.28 | 10.41 | 10.12 | 10.36 | 471,622 | -0.02(-0.19%) |
Nov 07, 2016 | 10.38 | 10.45 | 10.20 | 10.38 | 711,662 | +0.40(+4.01%) |
Nov 04, 2016 | 9.920 | 10.24 | 9.890 | 9.980 | 517,216 | -0.02(-0.20%) |
Nov 03, 2016 | 10.13 | 10.21 | 9.960 | 10.00 | 427,237 | -0.09(-0.89%) |
Nov 02, 2016 | 10.22 | 10.34 | 10.04 | 10.09 | 392,485 | -0.16(-1.56%) |
Nov 01, 2016 | 10.39 | 10.39 | 9.840 | 10.25 | 1,075,458 | -0.03(-0.29%) |
Oct 31, 2016 | 10.41 | 10.43 | 10.28 | 10.28 | 729,321 | -0.07(-0.68%) |
Oct 28, 2016 | 10.28 | 10.49 | 10.28 | 10.35 | 398,099 | -0.01(-0.10%) |
Oct 27, 2016 | 10.46 | 10.55 | 10.31 | 10.36 | 480,862 | -0.09(-0.86%) |
Oct 26, 2016 | 10.20 | 10.54 | 10.13 | 10.45 | 772,825 | +0.14(+1.36%) |
Oct 25, 2016 | 10.64 | 10.75 | 10.28 | 10.31 | 1,044,502 | -0.38(-3.55%) |
Oct 24, 2016 | 10.66 | 10.91 | 10.62 | 10.69 | 363,204 | +0.14(+1.33%) |
Oct 21, 2016 | 10.57 | 10.81 | 10.54 | 10.55 | 539,742 | -0.24(-2.22%) |
Oct 20, 2016 | 10.92 | 11.00 | 10.60 | 10.79 | 664,877 | -0.12(-1.10%) |
Oct 19, 2016 | 10.67 | 11.04 | 10.55 | 10.91 | 857,852 | +0.35(+3.31%) |
Oct 18, 2016 | 10.84 | 10.84 | 10.52 | 10.56 | 516,916 | -0.06(-0.56%) |
Oct 17, 2016 | 10.72 | 10.79 | 10.62 | 10.62 | 556,968 | -0.11(-1.03%) |
Oct 14, 2016 | 10.96 | 11.05 | 10.72 | 10.73 | 410,629 | -0.10(-0.92%) |
Oct 13, 2016 | 10.85 | 10.98 | 10.73 | 10.83 | 599,145 | -0.34(-3.04%) |
Oct 12, 2016 | 11.15 | 11.33 | 11.05 | 11.17 | 504,068 | +0.05(+0.45%) |
Oct 11, 2016 | 11.51 | 11.53 | 11.09 | 11.12 | 557,301 | -0.39(-3.39%) |
Oct 10, 2016 | 11.04 | 11.70 | 11.04 | 11.51 | 851,783 | +0.55(+5.02%) |
Oct 07, 2016 | 11.10 | 11.10 | 10.72 | 10.96 | 574,794 | -0.13(-1.17%) |
Oct 06, 2016 | 11.11 | 11.15 | 10.88 | 11.09 | 299,414 | +0.04(+0.36%) |
Oct 05, 2016 | 10.76 | 11.14 | 10.76 | 11.05 | 391,068 | +0.30(+2.79%) |
Oct 04, 2016 | 11.12 | 11.20 | 10.69 | 10.75 | 802,416 | -0.35(-3.15%) |
Oct 03, 2016 | 11.19 | 11.19 | 10.89 | 11.10 | 539,694 | -0.03(-0.27%) |
Sep 30, 2016 | 10.68 | 11.19 | 10.60 | 11.13 | 890,058 | +0.56(+5.30%) |
Sep 29, 2016 | 10.92 | 10.95 | 10.56 | 10.57 | 449,278 | -0.31(-2.85%) |
Sep 28, 2016 | 10.61 | 10.90 | 10.60 | 10.88 | 349,766 | +0.28(+2.64%) |
Sep 27, 2016 | 10.53 | 10.62 | 10.42 | 10.60 | 327,901 | +0.04(+0.38%) |
Sep 26, 2016 | 10.70 | 10.72 | 10.55 | 10.56 | 502,883 | -0.24(-2.22%) |
Sep 23, 2016 | 11.02 | 11.13 | 10.78 | 10.80 | 546,754 | -0.31(-2.79%) |
Sep 22, 2016 | 11.00 | 11.25 | 10.91 | 11.11 | 315,076 | +0.25(+2.30%) |
Sep 21, 2016 | 10.65 | 10.90 | 10.65 | 10.86 | 409,642 | +0.26(+2.45%) |
Sep 20, 2016 | 10.83 | 10.84 | 10.59 | 10.60 | 320,922 | -0.16(-1.49%) |
Sep 19, 2016 | 10.79 | 10.89 | 10.65 | 10.76 | 574,243 | +0.04(+0.37%) |
Sep 16, 2016 | 10.66 | 10.83 | 10.56 | 10.72 | 929,555 | -0.02(-0.19%) |
Sep 15, 2016 | 10.60 | 10.84 | 10.60 | 10.74 | 449,275 | +0.12(+1.13%) |
Sep 14, 2016 | 10.59 | 10.71 | 10.35 | 10.62 | 599,708 | +0.02(+0.19%) |
Sep 13, 2016 | 10.70 | 10.85 | 10.45 | 10.60 | 529,692 | -0.35(-3.20%) |
Sep 12, 2016 | 10.51 | 10.98 | 10.46 | 10.95 | 660,561 | +0.29(+2.72%) |
Sep 09, 2016 | 11.14 | 11.14 | 10.58 | 10.66 | 898,714 | -0.52(-4.65%) |
Sep 08, 2016 | 11.25 | 11.28 | 11.08 | 11.18 | 657,726 | -0.11(-0.97%) |
Sep 07, 2016 | 11.15 | 11.39 | 11.12 | 11.29 | 391,244 | +0.10(+0.89%) |
Sep 06, 2016 | 11.21 | 11.35 | 11.07 | 11.19 | 469,569 | +0.02(+0.18%) |
Sep 02, 2016 | 11.04 | 11.17 | 11.17 | 11.17 | 450,100 | +0.19(+1.73%) |
Sep 01, 2016 | 11.12 | 11.29 | 10.73 | 10.98 | 604,800 | -0.17(-1.52%) |
Aug 31, 2016 | 11.11 | 11.37 | 10.94 | 11.15 | 1,084,594 | +0.01(+0.09%) |
Aug 30, 2016 | 11.00 | 11.36 | 11.00 | 11.14 | 477,943 | +0.08(+0.72%) |
Aug 29, 2016 | 10.97 | 11.18 | 10.95 | 11.06 | 508,598 | +0.11(+1.00%) |
Aug 26, 2016 | 11.07 | 11.14 | 10.82 | 10.95 | 496,954 | +0.04(+0.37%) |
Aug 25, 2016 | 10.76 | 10.95 | 10.75 | 10.91 | 511,949 | +0.10(+0.93%) |
Aug 24, 2016 | 10.94 | 11.11 | 10.77 | 10.81 | 629,434 | -0.16(-1.46%) |
Aug 23, 2016 | 10.95 | 11.25 | 10.83 | 10.97 | 1,030,249 | +0.37(+3.49%) |
Aug 22, 2016 | 10.58 | 10.72 | 10.45 | 10.60 | 673,698 | -0.09(-0.84%) |
Aug 19, 2016 | 10.66 | 10.74 | 10.59 | 10.69 | 1,230,676 | +0.01(+0.09%) |
Aug 18, 2016 | 10.88 | 11.12 | 10.51 | 10.68 | 1,170,050 | -0.13(-1.20%) |
Aug 17, 2016 | 11.15 | 11.15 | 10.70 | 10.81 | 1,550,584 | -0.34(-3.05%) |
Aug 16, 2016 | 10.90 | 11.38 | 10.85 | 11.15 | 1,137,186 | +0.25(+2.29%) |
Aug 15, 2016 | 10.29 | 11.14 | 10.29 | 10.90 | 1,619,522 | +0.65(+6.34%) |
Aug 12, 2016 | 10.13 | 10.28 | 10.08 | 10.25 | 694,598 | -0.02(-0.19%) |
Aug 11, 2016 | 10.27 | 10.63 | 10.18 | 10.27 | 1,093,375 | +0.07(+0.69%) |
Aug 10, 2016 | 10.25 | 10.39 | 10.13 | 10.20 | 793,446 | +0.01(+0.10%) |
Aug 09, 2016 | 10.28 | 10.42 | 10.17 | 10.19 | 951,566 | -0.14(-1.36%) |
Aug 08, 2016 | 10.10 | 10.43 | 10.07 | 10.33 | 664,925 | +0.23(+2.28%) |
Aug 05, 2016 | 9.790 | 10.19 | 9.790 | 10.10 | 886,807 | +0.37(+3.80%) |
Aug 04, 2016 | 9.440 | 10.08 | 9.400 | 9.730 | 1,861,158 | +0.28(+2.96%) |
Aug 03, 2016 | 8.360 | 9.649 | 8.230 | 9.450 | 3,419,891 | +1.52(+19.17%) |
Aug 02, 2016 | 8.210 | 8.230 | 7.880 | 7.930 | 1,084,390 | -0.29(-3.53%) |
Aug 01, 2016 | 8.350 | 8.430 | 8.160 | 8.220 | 545,124 | -0.16(-1.91%) |
Jul 29, 2016 | 8.140 | 8.400 | 8.140 | 8.380 | 1,428,238 | +0.16(+1.95%) |
Jul 28, 2016 | 8.540 | 8.540 | 8.140 | 8.220 | 906,029 | -0.46(-5.30%) |
Jul 27, 2016 | 8.390 | 8.680 | 8.390 | 8.680 | 971,677 | +0.32(+3.83%) |
Jul 26, 2016 | 8.070 | 8.390 | 8.070 | 8.360 | 792,875 | +0.35(+4.37%) |
Jul 25, 2016 | 8.080 | 8.140 | 7.960 | 8.010 | 543,137 | -0.09(-1.11%) |
Jul 22, 2016 | 8.070 | 8.150 | 7.900 | 8.100 | 444,817 | +0.00(+0.00%) |
Jul 21, 2016 | 7.930 | 8.170 | 7.900 | 8.100 | 1,215,625 | +0.27(+3.45%) |
Jul 20, 2016 | 7.630 | 7.880 | 7.460 | 7.830 | 581,770 | +0.16(+2.09%) |
Jul 19, 2016 | 7.870 | 7.910 | 7.650 | 7.670 | 495,883 | -0.32(-4.01%) |
Jul 18, 2016 | 7.740 | 8.020 | 7.700 | 7.990 | 329,935 | +0.19(+2.44%) |
Jul 15, 2016 | 7.850 | 7.860 | 7.670 | 7.800 | 531,757 | +0.02(+0.26%) |
Jul 14, 2016 | 7.860 | 7.970 | 7.760 | 7.780 | 857,200 | +0.04(+0.52%) |
Jul 13, 2016 | 7.990 | 8.020 | 7.590 | 7.740 | 1,079,649 | -0.18(-2.27%) |
Jul 12, 2016 | 7.800 | 8.090 | 7.800 | 7.920 | 675,628 | +0.31(+4.07%) |
Jul 11, 2016 | 7.460 | 7.700 | 7.460 | 7.610 | 559,004 | +0.12(+1.60%) |
Jul 08, 2016 | 7.210 | 7.560 | 7.060 | 7.490 | 721,758 | +0.43(+6.09%) |
Jul 07, 2016 | 7.070 | 7.260 | 6.970 | 7.060 | 747,499 | +0.07(+1.00%) |
Jul 06, 2016 | 6.800 | 6.990 | 6.640 | 6.990 | 773,168 | +0.07(+1.01%) |
Jul 05, 2016 | 7.350 | 7.390 | 6.700 | 6.920 | 1,004,393 | -0.54(-7.24%) |
Jul 01, 2016 | 7.310 | 7.460 | 7.460 | 7.460 | 1,245,300 | +0.26(+3.61%) |
Jun 30, 2016 | 7.040 | 7.210 | 6.840 | 7.200 | 1,342,527 | +0.19(+2.71%) |
Jun 29, 2016 | 6.560 | 7.100 | 6.550 | 7.010 | 2,046,534 | +0.57(+8.85%) |
Jun 28, 2016 | 6.970 | 7.130 | 6.303 | 6.440 | 4,562,367 | -0.69(-9.68%) |
Jun 27, 2016 | 7.760 | 7.870 | 7.130 | 7.130 | 1,422,544 | -0.89(-11.10%) |
Jun 24, 2016 | 8.260 | 8.280 | 7.960 | 8.020 | 2,102,705 | -0.83(-9.38%) |
Jun 23, 2016 | 8.820 | 8.880 | 8.740 | 8.850 | 659,045 | +0.22(+2.55%) |
Jun 22, 2016 | 8.650 | 8.830 | 8.600 | 8.630 | 504,934 | +0.03(+0.35%) |
Jun 21, 2016 | 8.740 | 8.740 | 8.495 | 8.600 | 535,480 | -0.17(-1.94%) |
Jun 20, 2016 | 8.840 | 8.940 | 8.755 | 8.770 | 633,769 | +0.14(+1.62%) |
Jun 17, 2016 | 8.350 | 8.740 | 8.330 | 8.630 | 1,003,854 | +0.33(+3.98%) |
Jun 16, 2016 | 8.300 | 8.310 | 8.110 | 8.300 | 784,139 | -0.13(-1.54%) |
Jun 15, 2016 | 8.400 | 8.660 | 8.400 | 8.430 | 803,268 | +0.10(+1.20%) |
Jun 14, 2016 | 8.250 | 8.390 | 8.165 | 8.330 | 1,199,967 | +0.01(+0.12%) |
Jun 13, 2016 | 8.280 | 8.460 | 8.200 | 8.320 | 842,498 | -0.03(-0.36%) |
Jun 10, 2016 | 8.570 | 8.570 | 8.300 | 8.350 | 1,012,106 | -0.38(-4.35%) |
Jun 09, 2016 | 8.910 | 8.920 | 8.610 | 8.730 | 1,068,911 | -0.20(-2.24%) |
Jun 08, 2016 | 9.000 | 9.130 | 8.800 | 8.930 | 805,421 | -0.02(-0.22%) |
Jun 07, 2016 | 8.920 | 9.000 | 8.830 | 8.950 | 1,013,429 | +0.00(+0.00%) |
Jun 06, 2016 | 8.680 | 9.000 | 8.610 | 8.950 | 616,242 | +0.28(+3.23%) |
Jun 03, 2016 | 8.780 | 8.890 | 8.630 | 8.670 | 751,041 | -0.21(-2.36%) |
Jun 02, 2016 | 8.740 | 8.920 | 8.735 | 8.880 | 588,696 | +0.11(+1.25%) |
Jun 01, 2016 | 8.720 | 8.780 | 8.530 | 8.770 | 823,293 | -0.07(-0.79%) |
May 31, 2016 | 8.710 | 8.940 | 8.650 | 8.840 | 746,707 | +0.14(+1.61%) |
May 27, 2016 | 8.550 | 8.700 | 8.700 | 8.700 | 1,035,800 | +0.11(+1.28%) |
May 26, 2016 | 8.750 | 8.830 | 8.500 | 8.590 | 670,162 | -0.10(-1.15%) |
May 25, 2016 | 8.530 | 8.710 | 8.500 | 8.690 | 1,338,266 | +0.26(+3.08%) |
May 24, 2016 | 8.350 | 8.450 | 8.188 | 8.430 | 884,740 | +0.20(+2.43%) |
May 23, 2016 | 8.130 | 8.360 | 8.070 | 8.230 | 1,314,651 | +0.05(+0.61%) |
May 20, 2016 | 7.890 | 8.200 | 7.890 | 8.180 | 944,272 | +0.33(+4.20%) |
May 19, 2016 | 7.910 | 8.060 | 7.750 | 7.850 | 1,081,341 | -0.21(-2.61%) |
May 18, 2016 | 8.090 | 8.290 | 8.010 | 8.060 | 686,983 | -0.13(-1.59%) |
May 17, 2016 | 8.130 | 8.390 | 8.080 | 8.190 | 959,903 | +0.06(+0.74%) |
May 16, 2016 | 8.050 | 8.230 | 8.010 | 8.130 | 712,909 | +0.14(+1.75%) |
May 13, 2016 | 8.000 | 8.240 | 7.950 | 7.990 | 719,449 | -0.09(-1.11%) |
May 12, 2016 | 8.190 | 8.510 | 7.960 | 8.080 | 790,809 | -0.05(-0.62%) |
May 11, 2016 | 8.260 | 8.380 | 8.120 | 8.130 | 726,502 | -0.12(-1.45%) |
May 10, 2016 | 8.150 | 8.305 | 8.045 | 8.250 | 921,560 | +0.20(+2.48%) |
May 09, 2016 | 7.990 | 8.175 | 7.870 | 8.050 | 862,697 | -0.01(-0.12%) |
May 06, 2016 | 7.930 | 8.210 | 7.820 | 8.060 | 892,672 | +0.10(+1.26%) |
May 05, 2016 | 7.620 | 8.150 | 7.620 | 7.960 | 1,024,929 | +0.42(+5.57%) |
May 04, 2016 | 7.570 | 7.940 | 7.270 | 7.540 | 1,904,744 | -0.29(-3.70%) |
May 03, 2016 | 8.330 | 8.410 | 7.640 | 7.830 | 1,165,096 | -0.53(-6.34%) |
May 02, 2016 | 8.500 | 8.500 | 8.190 | 8.360 | 477,390 | -0.14(-1.65%) |
Apr 29, 2016 | 8.660 | 8.725 | 8.370 | 8.500 | 697,593 | -0.14(-1.62%) |
Apr 28, 2016 | 8.700 | 8.870 | 8.570 | 8.640 | 902,756 | -0.13(-1.48%) |
Apr 27, 2016 | 8.550 | 8.900 | 8.550 | 8.770 | 813,568 | +0.26(+3.06%) |
Apr 26, 2016 | 8.240 | 8.545 | 8.120 | 8.510 | 882,035 | +0.38(+4.67%) |
Apr 25, 2016 | 8.400 | 8.400 | 8.090 | 8.130 | 637,816 | -0.25(-2.98%) |
Apr 22, 2016 | 8.340 | 8.560 | 8.340 | 8.380 | 640,180 | -0.05(-0.59%) |
Apr 21, 2016 | 8.660 | 8.665 | 8.320 | 8.430 | 814,682 | -0.20(-2.32%) |
Apr 20, 2016 | 8.340 | 8.700 | 8.316 | 8.630 | 591,980 | +0.28(+3.35%) |
Apr 19, 2016 | 8.390 | 8.480 | 8.240 | 8.350 | 784,663 | -0.02(-0.24%) |
Apr 18, 2016 | 8.280 | 8.430 | 8.180 | 8.370 | 487,023 | +0.05(+0.60%) |
Apr 15, 2016 | 8.440 | 8.490 | 8.180 | 8.320 | 848,643 | -0.17(-2.00%) |
Apr 14, 2016 | 8.540 | 8.580 | 8.370 | 8.490 | 542,592 | -0.03(-0.35%) |
Apr 13, 2016 | 8.060 | 8.550 | 8.060 | 8.520 | 796,986 | +0.54(+6.77%) |
Apr 12, 2016 | 7.830 | 8.080 | 7.780 | 7.980 | 1,239,737 | +0.19(+2.44%) |
Apr 11, 2016 | 7.750 | 7.980 | 7.700 | 7.790 | 678,210 | +0.12(+1.56%) |
Apr 08, 2016 | 7.660 | 7.840 | 7.590 | 7.670 | 744,043 | +0.12(+1.59%) |
Apr 07, 2016 | 7.510 | 7.680 | 7.460 | 7.550 | 705,250 | -0.07(-0.92%) |
Apr 06, 2016 | 7.500 | 7.620 | 7.260 | 7.620 | 928,866 | +0.01(+0.13%) |
Apr 05, 2016 | 7.630 | 7.705 | 7.550 | 7.610 | 1,104,996 | -0.17(-2.19%) |
Apr 04, 2016 | 8.060 | 8.110 | 7.780 | 7.780 | 830,254 | -0.33(-4.07%) |
Apr 01, 2016 | 7.830 | 8.120 | 7.720 | 8.110 | 802,295 | +0.05(+0.62%) |
Mar 31, 2016 | 8.020 | 8.140 | 7.910 | 8.060 | 596,974 | +0.04(+0.50%) |
Mar 30, 2016 | 8.200 | 8.250 | 7.915 | 8.020 | 605,955 | -0.05(-0.62%) |
Mar 29, 2016 | 7.430 | 8.130 | 7.360 | 8.070 | 1,121,948 | +0.62(+8.32%) |
Mar 28, 2016 | 7.470 | 7.620 | 7.290 | 7.450 | 613,246 | -0.10(-1.32%) |
Mar 24, 2016 | 7.440 | 7.550 | 7.550 | 7.550 | 575,600 | +0.10(+1.34%) |
Mar 23, 2016 | 7.770 | 7.860 | 7.440 | 7.450 | 671,999 | -0.38(-4.85%) |
Mar 22, 2016 | 7.750 | 7.920 | 7.669 | 7.830 | 659,718 | -0.06(-0.76%) |
Mar 21, 2016 | 8.150 | 8.189 | 7.835 | 7.890 | 731,859 | -0.15(-1.87%) |
Mar 18, 2016 | 8.030 | 8.270 | 7.890 | 8.040 | 1,505,279 | +0.10(+1.26%) |
Mar 17, 2016 | 7.790 | 8.035 | 7.690 | 7.940 | 1,750,410 | +0.11(+1.40%) |
Mar 16, 2016 | 7.460 | 7.830 | 7.370 | 7.830 | 748,005 | +0.34(+4.54%) |
Mar 15, 2016 | 7.580 | 7.630 | 7.350 | 7.490 | 925,124 | -0.21(-2.73%) |
Mar 14, 2016 | 7.620 | 7.830 | 7.530 | 7.700 | 793,056 | +0.06(+0.79%) |
Mar 11, 2016 | 7.260 | 7.690 | 7.250 | 7.640 | 1,191,931 | +0.39(+5.38%) |
Mar 10, 2016 | 7.640 | 7.730 | 7.060 | 7.250 | 1,347,713 | -0.45(-5.84%) |
Mar 09, 2016 | 7.490 | 7.740 | 7.470 | 7.700 | 1,003,874 | +0.21(+2.80%) |
Mar 08, 2016 | 8.090 | 8.210 | 7.480 | 7.490 | 1,249,407 | -0.75(-9.10%) |
Mar 07, 2016 | 8.050 | 8.340 | 7.990 | 8.240 | 1,019,182 | +0.18(+2.23%) |
Mar 04, 2016 | 8.040 | 8.090 | 7.740 | 8.060 | 1,980,432 | -0.01(-0.12%) |
Mar 03, 2016 | 7.760 | 8.150 | 7.670 | 8.070 | 1,408,217 | +0.33(+4.26%) |
Mar 02, 2016 | 7.670 | 7.780 | 7.495 | 7.740 | 1,084,196 | +0.08(+1.04%) |
Mar 01, 2016 | 7.590 | 7.940 | 7.390 | 7.660 | 1,882,786 | +0.23(+3.10%) |
Feb 29, 2016 | 7.470 | 7.700 | 7.370 | 7.430 | 2,088,950 | +0.01(+0.13%) |
Feb 26, 2016 | 7.410 | 7.550 | 7.320 | 7.420 | 795,058 | +0.08(+1.09%) |
Feb 25, 2016 | 7.300 | 7.440 | 7.145 | 7.340 | 1,249,240 | +0.05(+0.69%) |
Feb 24, 2016 | 7.090 | 7.300 | 6.925 | 7.290 | 821,485 | +0.06(+0.83%) |
Feb 23, 2016 | 7.640 | 7.860 | 7.120 | 7.230 | 1,632,223 | -0.52(-6.71%) |
Feb 22, 2016 | 7.450 | 7.880 | 7.340 | 7.750 | 1,192,189 | +0.41(+5.59%) |
Feb 19, 2016 | 7.440 | 7.490 | 7.210 | 7.340 | 1,534,232 | -0.14(-1.87%) |
Feb 18, 2016 | 7.390 | 7.580 | 7.310 | 7.480 | 1,082,985 | +0.06(+0.81%) |
Feb 17, 2016 | 7.200 | 7.720 | 7.190 | 7.420 | 2,180,439 | +0.31(+4.36%) |
Feb 16, 2016 | 7.150 | 7.300 | 6.905 | 7.110 | 1,819,970 | +0.03(+0.42%) |
Feb 12, 2016 | 6.610 | 7.080 | 7.080 | 7.080 | 1,398,600 | +0.59(+9.09%) |
Feb 11, 2016 | 6.510 | 6.860 | 6.440 | 6.490 | 1,726,617 | -0.13(-1.96%) |
Feb 10, 2016 | 6.770 | 6.850 | 6.540 | 6.620 | 925,738 | +0.09(+1.38%) |
Feb 09, 2016 | 6.480 | 6.880 | 6.345 | 6.530 | 2,480,815 | -0.21(-3.12%) |
Feb 08, 2016 | 6.490 | 6.755 | 6.330 | 6.740 | 2,129,534 | +0.30(+4.66%) |
Feb 05, 2016 | 6.470 | 6.540 | 6.210 | 6.440 | 1,830,203 | +0.08(+1.26%) |
Feb 04, 2016 | 6.170 | 6.370 | 5.910 | 6.360 | 2,090,271 | +0.25(+4.09%) |
Feb 03, 2016 | 6.620 | 6.940 | 5.710 | 6.110 | 4,223,534 | -0.54(-8.12%) |
Feb 02, 2016 | 7.000 | 7.080 | 6.610 | 6.650 | 1,859,555 | -0.51(-7.12%) |
Feb 01, 2016 | 6.800 | 7.200 | 6.650 | 7.160 | 1,158,821 | +0.33(+4.83%) |
Jan 29, 2016 | 6.560 | 6.830 | 6.530 | 6.830 | 2,333,089 | +0.30(+4.59%) |
Jan 28, 2016 | 6.730 | 6.910 | 6.490 | 6.530 | 1,126,196 | -0.02(-0.31%) |
Jan 27, 2016 | 6.770 | 6.860 | 6.500 | 6.550 | 1,014,798 | -0.31(-4.52%) |
Jan 26, 2016 | 6.590 | 6.920 | 6.530 | 6.860 | 1,191,296 | +0.36(+5.54%) |
Jan 25, 2016 | 6.850 | 6.870 | 6.480 | 6.500 | 2,082,996 | -0.46(-6.61%) |
Jan 22, 2016 | 6.970 | 7.310 | 6.800 | 6.960 | 1,125,818 | +0.11(+1.61%) |
Jan 21, 2016 | 6.560 | 7.000 | 6.490 | 6.850 | 1,590,547 | +0.32(+4.90%) |
Jan 20, 2016 | 6.190 | 6.630 | 6.030 | 6.530 | 1,698,009 | +0.21(+3.32%) |
Jan 19, 2016 | 6.630 | 6.660 | 6.220 | 6.320 | 1,262,748 | -0.23(-3.51%) |
Jan 15, 2016 | 6.600 | 6.550 | 6.550 | 6.550 | 1,454,300 | -0.33(-4.80%) |
Jan 14, 2016 | 6.920 | 7.000 | 6.330 | 6.880 | 3,284,587 | -0.11(-1.57%) |
Jan 13, 2016 | 7.220 | 7.360 | 6.880 | 6.990 | 2,360,889 | -0.23(-3.19%) |
Jan 12, 2016 | 7.110 | 7.270 | 6.990 | 7.220 | 1,898,245 | +0.17(+2.41%) |
Jan 11, 2016 | 7.230 | 7.290 | 6.920 | 7.050 | 1,256,795 | -0.12(-1.67%) |
Jan 08, 2016 | 7.390 | 7.390 | 7.115 | 7.170 | 1,635,110 | -0.06(-0.83%) |
Jan 07, 2016 | 7.460 | 7.620 | 7.190 | 7.230 | 1,252,056 | -0.39(-5.12%) |
Jan 06, 2016 | 7.700 | 7.810 | 7.555 | 7.620 | 1,507,134 | -0.28(-3.54%) |
Jan 05, 2016 | 8.330 | 8.370 | 7.840 | 7.900 | 1,273,890 | -0.40(-4.82%) |
Jan 04, 2016 | 8.090 | 8.370 | 7.900 | 8.300 | 2,150,665 | -0.05(-0.60%) |
Dec 31, 2015 | 8.250 | 8.350 | 8.350 | 8.350 | 1,075,200 | +0.03(+0.36%) |
Dec 30, 2015 | 8.310 | 8.460 | 8.290 | 8.320 | 851,452 | -0.04(-0.48%) |
Dec 29, 2015 | 8.340 | 8.390 | 8.175 | 8.360 | 737,281 | +0.13(+1.58%) |
Dec 28, 2015 | 8.340 | 8.410 | 8.100 | 8.230 | 680,102 | -0.11(-1.32%) |
Dec 24, 2015 | 8.480 | 8.340 | 8.340 | 8.340 | 604,400 | -0.05(-0.60%) |
Dec 23, 2015 | 8.090 | 8.520 | 8.090 | 8.390 | 994,475 | +0.35(+4.35%) |
Dec 22, 2015 | 7.790 | 8.110 | 7.720 | 8.040 | 1,353,522 | +0.24(+3.08%) |
Dec 21, 2015 | 7.680 | 7.810 | 7.570 | 7.800 | 1,512,653 | +0.23(+3.04%) |
Dec 18, 2015 | 7.670 | 7.740 | 7.550 | 7.570 | 1,770,849 | -0.10(-1.30%) |
Dec 17, 2015 | 7.680 | 7.850 | 7.575 | 7.670 | 2,232,631 | -0.03(-0.39%) |
Dec 16, 2015 | 7.740 | 7.785 | 7.510 | 7.700 | 1,495,630 | +0.07(+0.92%) |
Dec 15, 2015 | 7.740 | 7.860 | 7.567 | 7.630 | 1,478,208 | -0.17(-2.18%) |
Dec 14, 2015 | 8.140 | 8.210 | 7.720 | 7.800 | 2,577,459 | -0.32(-3.94%) |
Dec 11, 2015 | 8.610 | 8.660 | 8.090 | 8.120 | 2,767,294 | -0.74(-8.35%) |
Dec 10, 2015 | 8.740 | 8.940 | 8.700 | 8.860 | 1,379,504 | +0.11(+1.26%) |
Dec 09, 2015 | 8.940 | 9.150 | 8.710 | 8.750 | 1,708,460 | -0.17(-1.91%) |
Dec 08, 2015 | 8.910 | 9.050 | 8.800 | 8.920 | 1,642,776 | -0.15(-1.65%) |
Dec 07, 2015 | 9.440 | 9.440 | 9.030 | 9.070 | 1,402,402 | -0.37(-3.92%) |
Dec 04, 2015 | 9.510 | 9.590 | 9.120 | 9.440 | 1,569,280 | -0.10(-1.05%) |
Dec 03, 2015 | 9.980 | 10.06 | 9.520 | 9.540 | 2,130,258 | -0.71(-6.93%) |
Dec 02, 2015 | 10.48 | 10.57 | 10.22 | 10.25 | 1,400,602 | -0.26(-2.47%) |