Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.600 | 5.600 | 5.600 | 0 | -0.09(-1.58%) | |
Dec 29, 2016 | 5.620 | 5.700 | 5.500 | 5.690 | 179,900 | +0.07(+1.25%) |
Dec 28, 2016 | 5.720 | 5.833 | 5.535 | 5.620 | 214,546 | -0.18(-3.10%) |
Dec 27, 2016 | 5.890 | 6.040 | 5.750 | 5.800 | 114,123 | -0.11(-1.86%) |
Dec 23, 2016 | 5.910 | 5.910 | 5.910 | 0 | +0.25(+4.42%) | |
Dec 22, 2016 | 5.660 | 5.750 | 5.580 | 5.660 | 145,314 | -0.05(-0.88%) |
Dec 21, 2016 | 5.860 | 6.000 | 5.680 | 5.710 | 187,815 | -0.17(-2.89%) |
Dec 20, 2016 | 6.060 | 6.090 | 5.800 | 5.880 | 175,303 | -0.18(-2.97%) |
Dec 19, 2016 | 5.890 | 6.320 | 5.890 | 6.060 | 300,131 | +0.18(+3.06%) |
Dec 16, 2016 | 5.520 | 5.880 | 5.520 | 5.880 | 1,059,449 | +0.26(+4.63%) |
Dec 15, 2016 | 5.740 | 5.840 | 5.590 | 5.620 | 401,754 | -0.14(-2.43%) |
Dec 14, 2016 | 5.750 | 5.980 | 5.510 | 5.760 | 538,461 | -0.03(-0.52%) |
Dec 13, 2016 | 5.700 | 6.000 | 5.630 | 5.790 | 475,621 | +0.10(+1.76%) |
Dec 12, 2016 | 6.030 | 6.080 | 5.665 | 5.690 | 215,658 | -0.39(-6.41%) |
Dec 09, 2016 | 6.230 | 6.430 | 6.040 | 6.080 | 238,178 | -0.12(-1.94%) |
Dec 08, 2016 | 5.780 | 6.220 | 5.760 | 6.200 | 722,700 | +0.37(+6.35%) |
Dec 07, 2016 | 5.800 | 5.940 | 5.633 | 5.830 | 419,380 | -0.04(-0.68%) |
Dec 06, 2016 | 5.700 | 5.981 | 5.580 | 5.870 | 538,682 | +0.19(+3.35%) |
Dec 05, 2016 | 5.980 | 6.090 | 5.480 | 5.680 | 652,255 | +0.00(+0.00%) |
Dec 02, 2016 | 6.010 | 6.100 | 5.670 | 5.680 | 651,060 | -0.31(-5.18%) |
Dec 01, 2016 | 6.310 | 6.480 | 5.990 | 5.990 | 218,698 | -0.29(-4.62%) |
Nov 30, 2016 | 6.400 | 6.540 | 6.140 | 6.280 | 383,550 | -0.12(-1.88%) |
Nov 29, 2016 | 6.610 | 6.730 | 6.380 | 6.400 | 440,861 | -0.24(-3.61%) |
Nov 28, 2016 | 6.790 | 6.970 | 6.560 | 6.640 | 200,623 | -0.21(-3.07%) |
Nov 25, 2016 | 6.730 | 6.900 | 6.660 | 6.850 | 58,487 | +0.16(+2.39%) |
Nov 23, 2016 | 6.690 | 6.690 | 6.690 | 0 | +0.02(+0.30%) | |
Nov 22, 2016 | 7.050 | 7.180 | 6.610 | 6.670 | 662,572 | -0.46(-6.45%) |
Nov 21, 2016 | 7.040 | 7.270 | 7.040 | 7.130 | 136,198 | +0.01(+0.14%) |
Nov 18, 2016 | 7.070 | 7.190 | 7.015 | 7.120 | 80,917 | +0.05(+0.71%) |
Nov 17, 2016 | 7.120 | 7.160 | 7.000 | 7.070 | 128,532 | +0.03(+0.43%) |
Nov 16, 2016 | 7.460 | 7.680 | 6.940 | 7.040 | 495,604 | -0.69(-8.93%) |
Nov 15, 2016 | 8.200 | 8.200 | 7.590 | 7.730 | 319,437 | -0.57(-6.87%) |
Nov 14, 2016 | 8.000 | 8.320 | 7.253 | 8.300 | 203,960 | +0.16(+1.97%) |
Nov 11, 2016 | 7.690 | 8.170 | 7.690 | 8.140 | 167,911 | +0.40(+5.17%) |
Nov 10, 2016 | 7.420 | 7.760 | 7.360 | 7.740 | 233,258 | +0.45(+6.17%) |
Nov 09, 2016 | 7.090 | 7.580 | 7.090 | 7.290 | 301,285 | +0.53(+7.84%) |
Nov 08, 2016 | 6.870 | 7.190 | 6.670 | 6.760 | 165,378 | -0.15(-2.17%) |
Nov 07, 2016 | 7.150 | 7.150 | 6.880 | 6.910 | 347,655 | -0.16(-2.26%) |
Nov 04, 2016 | 6.680 | 7.150 | 6.650 | 7.070 | 255,633 | +0.39(+5.84%) |
Nov 03, 2016 | 6.910 | 7.160 | 6.650 | 6.680 | 465,924 | -0.23(-3.33%) |
Nov 02, 2016 | 7.290 | 7.550 | 6.830 | 6.910 | 1,045,358 | -0.38(-5.21%) |
Nov 01, 2016 | 6.830 | 7.400 | 6.730 | 7.290 | 952,671 | +0.50(+7.36%) |
Oct 31, 2016 | 6.930 | 7.050 | 6.765 | 6.790 | 117,061 | -0.12(-1.74%) |
Oct 28, 2016 | 6.750 | 7.050 | 6.670 | 6.910 | 174,484 | +0.14(+2.07%) |
Oct 27, 2016 | 7.020 | 7.160 | 6.750 | 6.770 | 164,246 | -0.21(-3.01%) |
Oct 26, 2016 | 6.950 | 7.040 | 6.840 | 6.980 | 85,332 | +0.01(+0.14%) |
Oct 25, 2016 | 7.020 | 7.070 | 6.740 | 6.970 | 127,056 | -0.08(-1.13%) |
Oct 24, 2016 | 7.230 | 7.390 | 7.010 | 7.050 | 101,914 | -0.15(-2.08%) |
Oct 21, 2016 | 7.340 | 7.340 | 7.090 | 7.200 | 137,641 | -0.14(-1.91%) |
Oct 20, 2016 | 7.210 | 7.360 | 7.140 | 7.340 | 128,351 | +0.14(+1.94%) |
Oct 19, 2016 | 7.240 | 7.240 | 7.030 | 7.200 | 82,340 | -0.05(-0.69%) |
Oct 18, 2016 | 7.310 | 7.380 | 7.010 | 7.250 | 143,284 | +0.07(+0.97%) |
Oct 17, 2016 | 6.980 | 7.270 | 6.717 | 7.180 | 180,476 | +0.21(+3.01%) |
Oct 14, 2016 | 7.050 | 7.180 | 6.868 | 6.970 | 216,512 | -0.05(-0.71%) |
Oct 13, 2016 | 7.090 | 7.150 | 6.970 | 7.020 | 152,859 | -0.11(-1.54%) |
Oct 12, 2016 | 7.460 | 7.640 | 7.100 | 7.130 | 171,991 | -0.35(-4.68%) |
Oct 11, 2016 | 7.630 | 7.720 | 7.440 | 7.480 | 174,403 | -0.26(-3.36%) |
Oct 10, 2016 | 7.650 | 7.860 | 7.650 | 7.740 | 93,764 | +0.16(+2.11%) |
Oct 07, 2016 | 7.560 | 7.600 | 7.301 | 7.580 | 105,131 | +0.03(+0.40%) |
Oct 06, 2016 | 8.000 | 8.000 | 7.510 | 7.550 | 138,552 | -0.36(-4.55%) |
Oct 05, 2016 | 7.620 | 8.060 | 7.620 | 7.910 | 163,546 | +0.26(+3.40%) |
Oct 04, 2016 | 7.560 | 7.770 | 7.500 | 7.650 | 122,362 | +0.07(+0.92%) |
Oct 03, 2016 | 7.620 | 7.840 | 7.370 | 7.580 | 133,010 | -0.07(-0.92%) |
Sep 30, 2016 | 7.550 | 7.720 | 7.270 | 7.650 | 202,351 | +0.10(+1.32%) |
Sep 29, 2016 | 8.240 | 8.270 | 7.520 | 7.550 | 333,620 | -0.76(-9.15%) |
Sep 28, 2016 | 8.200 | 8.380 | 8.110 | 8.310 | 184,090 | +0.12(+1.47%) |
Sep 27, 2016 | 7.960 | 8.330 | 7.900 | 8.190 | 200,950 | +0.20(+2.50%) |
Sep 26, 2016 | 7.960 | 8.240 | 7.910 | 7.990 | 175,718 | -0.07(-0.87%) |
Sep 23, 2016 | 7.510 | 8.190 | 7.510 | 8.060 | 270,294 | +0.45(+5.91%) |
Sep 22, 2016 | 7.800 | 7.860 | 7.590 | 7.610 | 322,960 | -0.14(-1.81%) |
Sep 21, 2016 | 7.930 | 8.030 | 7.580 | 7.750 | 302,311 | -0.17(-2.15%) |
Sep 20, 2016 | 7.830 | 8.120 | 7.640 | 7.920 | 321,434 | +0.15(+1.93%) |
Sep 19, 2016 | 7.890 | 8.143 | 7.750 | 7.770 | 168,276 | -0.09(-1.15%) |
Sep 16, 2016 | 7.710 | 7.950 | 7.620 | 7.860 | 130,273 | -0.04(-0.51%) |
Sep 15, 2016 | 7.920 | 7.980 | 7.710 | 7.900 | 203,046 | +0.00(+0.00%) |
Sep 14, 2016 | 8.020 | 8.195 | 7.810 | 7.900 | 143,943 | -0.08(-1.00%) |
Sep 13, 2016 | 8.140 | 8.270 | 7.780 | 7.980 | 163,929 | -0.25(-3.04%) |
Sep 12, 2016 | 8.070 | 8.330 | 8.020 | 8.230 | 118,628 | +0.06(+0.73%) |
Sep 09, 2016 | 8.250 | 8.455 | 8.160 | 8.170 | 171,453 | -0.19(-2.27%) |
Sep 08, 2016 | 8.160 | 8.559 | 8.020 | 8.360 | 224,604 | +0.19(+2.33%) |
Sep 07, 2016 | 8.110 | 8.230 | 8.029 | 8.170 | 97,770 | +0.09(+1.11%) |
Sep 06, 2016 | 7.750 | 8.110 | 7.710 | 8.080 | 141,572 | +0.38(+4.94%) |
Sep 02, 2016 | 7.650 | 7.700 | 7.700 | 7.700 | 150,900 | +0.00(+0.00%) |
Sep 01, 2016 | 7.800 | 8.010 | 7.520 | 7.700 | 334,148 | -0.14(-1.79%) |
Aug 31, 2016 | 8.170 | 8.250 | 7.800 | 7.840 | 354,450 | -0.44(-5.31%) |
Aug 30, 2016 | 8.320 | 8.450 | 8.210 | 8.280 | 136,322 | -0.07(-0.84%) |
Aug 29, 2016 | 8.500 | 8.500 | 8.230 | 8.350 | 139,081 | -0.14(-1.65%) |
Aug 26, 2016 | 8.060 | 8.595 | 8.000 | 8.490 | 371,822 | +0.27(+3.28%) |
Aug 25, 2016 | 8.310 | 8.520 | 8.050 | 8.220 | 320,366 | -0.03(-0.36%) |
Aug 24, 2016 | 8.410 | 8.725 | 8.150 | 8.250 | 269,601 | -0.19(-2.25%) |
Aug 23, 2016 | 9.030 | 9.030 | 8.350 | 8.440 | 396,696 | -0.44(-4.95%) |
Aug 22, 2016 | 8.210 | 8.960 | 8.180 | 8.880 | 375,178 | +0.67(+8.16%) |
Aug 19, 2016 | 8.280 | 8.760 | 8.040 | 8.210 | 134,123 | -0.15(-1.79%) |
Aug 18, 2016 | 8.360 | 8.570 | 8.301 | 8.360 | 103,014 | -0.05(-0.59%) |
Aug 17, 2016 | 8.820 | 8.920 | 8.375 | 8.410 | 233,742 | -0.41(-4.65%) |
Aug 16, 2016 | 9.310 | 9.723 | 8.790 | 8.820 | 323,905 | -0.47(-5.06%) |
Aug 15, 2016 | 8.570 | 9.410 | 8.570 | 9.290 | 367,717 | +0.71(+8.28%) |
Aug 12, 2016 | 8.270 | 8.600 | 8.070 | 8.580 | 178,803 | +0.35(+4.25%) |
Aug 11, 2016 | 8.390 | 8.450 | 8.060 | 8.230 | 107,396 | -0.07(-0.84%) |
Aug 10, 2016 | 8.380 | 8.490 | 8.020 | 8.300 | 229,295 | -0.07(-0.84%) |
Aug 09, 2016 | 8.270 | 8.370 | 8.010 | 8.370 | 152,611 | +0.12(+1.45%) |
Aug 08, 2016 | 8.690 | 8.690 | 8.200 | 8.250 | 196,933 | -0.46(-5.28%) |
Aug 05, 2016 | 8.170 | 8.730 | 8.120 | 8.710 | 250,970 | +0.55(+6.74%) |
Aug 04, 2016 | 8.170 | 8.360 | 8.100 | 8.160 | 283,904 | +0.20(+2.51%) |
Aug 03, 2016 | 8.000 | 8.040 | 7.730 | 7.960 | 232,434 | -0.04(-0.50%) |
Aug 02, 2016 | 7.360 | 8.200 | 7.330 | 8.000 | 866,078 | +0.63(+8.55%) |
Aug 01, 2016 | 7.270 | 7.480 | 7.260 | 7.370 | 182,250 | +0.10(+1.38%) |
Jul 29, 2016 | 7.260 | 7.380 | 6.960 | 7.270 | 152,581 | -0.01(-0.14%) |
Jul 28, 2016 | 7.150 | 7.330 | 6.910 | 7.280 | 294,179 | +0.14(+1.96%) |
Jul 27, 2016 | 7.050 | 7.350 | 6.680 | 7.140 | 517,779 | +0.14(+2.00%) |
Jul 26, 2016 | 7.020 | 7.180 | 6.960 | 7.000 | 210,417 | -0.03(-0.43%) |
Jul 25, 2016 | 7.170 | 7.190 | 7.030 | 7.030 | 119,060 | -0.14(-1.95%) |
Jul 22, 2016 | 7.370 | 7.375 | 7.164 | 7.170 | 134,618 | -0.20(-2.71%) |
Jul 21, 2016 | 7.190 | 7.570 | 7.165 | 7.370 | 229,407 | +0.24(+3.37%) |
Jul 20, 2016 | 7.140 | 7.280 | 7.050 | 7.130 | 178,925 | +0.01(+0.14%) |
Jul 19, 2016 | 7.570 | 7.680 | 7.050 | 7.120 | 258,695 | -0.47(-6.19%) |
Jul 18, 2016 | 7.540 | 7.769 | 7.380 | 7.590 | 104,044 | +0.10(+1.34%) |
Jul 15, 2016 | 7.340 | 7.660 | 7.340 | 7.490 | 326,694 | +0.14(+1.90%) |
Jul 14, 2016 | 7.740 | 7.900 | 7.340 | 7.350 | 261,979 | -0.37(-4.79%) |
Jul 13, 2016 | 7.940 | 8.240 | 7.620 | 7.720 | 227,128 | -0.22(-2.77%) |
Jul 12, 2016 | 7.820 | 8.150 | 7.780 | 7.940 | 200,623 | +0.09(+1.15%) |
Jul 11, 2016 | 7.890 | 8.130 | 7.760 | 7.850 | 169,523 | +0.00(+0.00%) |
Jul 08, 2016 | 7.800 | 7.770 | 7.720 | 7.850 | 197,734 | +0.08(+1.03%) |
Jul 07, 2016 | 7.710 | 7.890 | 7.570 | 7.770 | 180,015 | +0.17(+2.24%) |
Jul 05, 2016 | 7.690 | 7.698 | 7.400 | 7.600 | 232,910 | -0.12(-1.55%) |
Jul 01, 2016 | 7.410 | 7.720 | 7.720 | 7.720 | 231,700 | +0.35(+4.75%) |
Jun 30, 2016 | 7.100 | 7.410 | 6.950 | 7.370 | 231,307 | +0.30(+4.24%) |
Jun 29, 2016 | 7.370 | 7.490 | 6.930 | 7.070 | 292,077 | -0.30(-4.07%) |
Jun 28, 2016 | 7.060 | 7.490 | 7.020 | 7.370 | 211,191 | +0.43(+6.20%) |
Jun 27, 2016 | 7.380 | 7.560 | 6.750 | 6.940 | 623,351 | -0.45(-6.09%) |
Jun 24, 2016 | 7.490 | 7.750 | 7.241 | 7.390 | 451,323 | -0.35(-4.52%) |
Jun 23, 2016 | 7.690 | 7.990 | 7.615 | 7.740 | 490,648 | +0.04(+0.52%) |
Jun 22, 2016 | 7.910 | 8.270 | 7.580 | 7.700 | 350,476 | -0.18(-2.28%) |
Jun 21, 2016 | 8.310 | 8.320 | 7.650 | 7.880 | 453,695 | -0.33(-4.02%) |
Jun 20, 2016 | 8.620 | 8.739 | 7.970 | 8.210 | 733,404 | -0.36(-4.20%) |
Jun 17, 2016 | 8.990 | 9.150 | 8.560 | 8.570 | 415,369 | -0.48(-5.30%) |
Jun 16, 2016 | 9.280 | 9.390 | 8.920 | 9.050 | 559,369 | -0.30(-3.21%) |
Jun 15, 2016 | 9.430 | 9.720 | 9.230 | 9.350 | 350,190 | +0.03(+0.32%) |
Jun 14, 2016 | 9.810 | 10.10 | 8.735 | 9.320 | 1,184,674 | -0.59(-5.95%) |
Jun 13, 2016 | 11.77 | 12.00 | 9.700 | 9.910 | 925,416 | -1.90(-16.09%) |
Jun 10, 2016 | 12.00 | 12.20 | 11.57 | 11.81 | 359,643 | -0.33(-2.72%) |
Jun 09, 2016 | 12.72 | 12.92 | 12.01 | 12.14 | 287,402 | -0.61(-4.78%) |
Jun 08, 2016 | 14.33 | 14.33 | 12.73 | 12.75 | 470,933 | -1.55(-10.84%) |
Jun 07, 2016 | 13.88 | 14.59 | 13.71 | 14.30 | 270,666 | +0.28(+2.00%) |
Jun 06, 2016 | 14.00 | 14.16 | 13.56 | 14.02 | 536,983 | +0.02(+0.14%) |
Jun 03, 2016 | 13.78 | 14.26 | 13.15 | 14.00 | 365,535 | +0.01(+0.07%) |
Jun 02, 2016 | 13.39 | 14.31 | 13.24 | 13.99 | 366,621 | +0.58(+4.33%) |
Jun 01, 2016 | 13.78 | 13.79 | 13.00 | 13.41 | 355,771 | -0.13(-1.00%) |
May 31, 2016 | 12.24 | 13.82 | 12.01 | 13.54 | 557,286 | +1.55(+12.97%) |
May 27, 2016 | 12.35 | 11.99 | 11.99 | 11.99 | 307,100 | -0.28(-2.28%) |
May 26, 2016 | 12.45 | 12.50 | 12.10 | 12.27 | 242,522 | -0.33(-2.62%) |
May 25, 2016 | 12.47 | 12.89 | 12.35 | 12.60 | 264,122 | +0.21(+1.69%) |
May 24, 2016 | 12.28 | 12.59 | 12.02 | 12.39 | 157,491 | +0.27(+2.23%) |
May 23, 2016 | 12.06 | 12.59 | 11.81 | 12.12 | 162,076 | +0.09(+0.75%) |
May 20, 2016 | 12.11 | 12.31 | 11.88 | 12.03 | 158,601 | -0.03(-0.25%) |
May 19, 2016 | 12.61 | 12.96 | 11.78 | 12.06 | 396,115 | -0.62(-4.89%) |
May 18, 2016 | 12.66 | 13.05 | 12.23 | 12.68 | 211,480 | -0.01(-0.08%) |
May 17, 2016 | 12.71 | 13.10 | 12.63 | 12.69 | 85,700 | -0.03(-0.24%) |
May 16, 2016 | 12.35 | 12.79 | 12.02 | 12.72 | 83,727 | +0.51(+4.18%) |
May 13, 2016 | 11.69 | 12.46 | 11.53 | 12.21 | 97,464 | +0.50(+4.27%) |
May 12, 2016 | 12.44 | 12.44 | 11.59 | 11.71 | 161,839 | -0.62(-5.03%) |
May 11, 2016 | 12.92 | 12.92 | 12.26 | 12.33 | 156,875 | -0.57(-4.42%) |
May 10, 2016 | 13.11 | 13.17 | 12.50 | 12.90 | 91,587 | -0.06(-0.46%) |
May 09, 2016 | 12.21 | 13.17 | 12.21 | 12.96 | 136,964 | +0.89(+7.37%) |
May 06, 2016 | 12.01 | 12.32 | 11.85 | 12.07 | 185,613 | -0.04(-0.33%) |
May 05, 2016 | 12.29 | 12.56 | 11.91 | 12.11 | 233,050 | -0.06(-0.49%) |
May 04, 2016 | 13.22 | 13.23 | 11.75 | 12.17 | 477,261 | -1.22(-9.11%) |
May 03, 2016 | 12.94 | 13.54 | 12.83 | 13.39 | 152,816 | +0.41(+3.16%) |
May 02, 2016 | 12.97 | 13.11 | 12.61 | 12.98 | 93,363 | +0.05(+0.39%) |
Apr 29, 2016 | 13.32 | 13.45 | 12.75 | 12.93 | 122,678 | -0.39(-2.93%) |
Apr 28, 2016 | 13.55 | 13.85 | 13.11 | 13.32 | 87,208 | -0.24(-1.77%) |
Apr 27, 2016 | 13.80 | 14.09 | 13.47 | 13.56 | 119,476 | -0.42(-3.00%) |
Apr 26, 2016 | 14.27 | 14.44 | 13.69 | 13.98 | 207,103 | -0.36(-2.51%) |
Apr 25, 2016 | 14.47 | 14.64 | 14.21 | 14.34 | 174,683 | -0.13(-0.90%) |
Apr 22, 2016 | 14.49 | 14.76 | 13.91 | 14.47 | 287,973 | +0.00(+0.00%) |
Apr 21, 2016 | 12.79 | 14.88 | 12.64 | 14.47 | 303,687 | +1.58(+12.26%) |
Apr 20, 2016 | 12.84 | 13.23 | 12.64 | 12.89 | 163,183 | +0.15(+1.18%) |
Apr 19, 2016 | 13.43 | 13.43 | 12.64 | 12.74 | 176,447 | -0.49(-3.70%) |
Apr 18, 2016 | 12.97 | 13.29 | 12.55 | 13.23 | 218,622 | +0.20(+1.53%) |
Apr 15, 2016 | 13.08 | 13.19 | 12.75 | 13.03 | 144,415 | +0.01(+0.08%) |
Apr 14, 2016 | 12.80 | 13.23 | 12.52 | 13.02 | 150,774 | +0.23(+1.80%) |
Apr 13, 2016 | 13.29 | 13.29 | 12.39 | 12.79 | 309,101 | -0.32(-2.44%) |
Apr 12, 2016 | 12.87 | 13.20 | 12.57 | 13.11 | 190,047 | +0.25(+1.94%) |
Apr 11, 2016 | 13.82 | 13.94 | 12.82 | 12.86 | 204,720 | -0.79(-5.79%) |
Apr 08, 2016 | 14.21 | 14.31 | 13.31 | 13.65 | 404,120 | -0.35(-2.50%) |
Apr 07, 2016 | 14.16 | 14.49 | 13.50 | 14.00 | 467,632 | -0.21(-1.48%) |
Apr 06, 2016 | 14.68 | 15.00 | 13.98 | 14.21 | 775,614 | -0.36(-2.47%) |
Apr 05, 2016 | 13.06 | 14.66 | 12.70 | 14.57 | 379,974 | +1.27(+9.55%) |
Apr 04, 2016 | 12.83 | 13.80 | 12.75 | 13.30 | 249,478 | +0.55(+4.31%) |
Apr 01, 2016 | 11.85 | 12.75 | 11.75 | 12.75 | 169,832 | +0.87(+7.32%) |
Mar 31, 2016 | 11.71 | 12.44 | 11.67 | 11.88 | 259,038 | +0.12(+1.02%) |
Mar 30, 2016 | 11.98 | 12.62 | 11.69 | 11.76 | 224,363 | -0.13(-1.09%) |
Mar 29, 2016 | 11.45 | 11.99 | 11.02 | 11.89 | 199,914 | +0.41(+3.57%) |
Mar 28, 2016 | 12.01 | 12.01 | 11.28 | 11.48 | 198,895 | -0.47(-3.93%) |
Mar 24, 2016 | 11.86 | 11.95 | 11.95 | 11.95 | 221,200 | +0.09(+0.76%) |
Mar 23, 2016 | 12.56 | 12.90 | 11.41 | 11.86 | 611,287 | -0.84(-6.61%) |
Mar 22, 2016 | 11.87 | 12.81 | 11.87 | 12.70 | 326,712 | +0.71(+5.92%) |
Mar 21, 2016 | 11.72 | 12.35 | 11.64 | 11.99 | 322,082 | +0.15(+1.27%) |
Mar 18, 2016 | 11.15 | 11.91 | 10.67 | 11.84 | 533,920 | +0.70(+6.28%) |
Mar 17, 2016 | 11.33 | 11.67 | 10.61 | 11.14 | 396,891 | -0.28(-2.45%) |
Mar 16, 2016 | 11.68 | 12.16 | 11.17 | 11.42 | 509,346 | -0.38(-3.22%) |
Mar 15, 2016 | 12.95 | 13.20 | 11.78 | 11.80 | 506,217 | -1.33(-10.13%) |
Mar 14, 2016 | 13.12 | 13.31 | 12.88 | 13.13 | 241,363 | -0.09(-0.68%) |
Mar 11, 2016 | 13.06 | 13.44 | 12.78 | 13.22 | 402,824 | +0.16(+1.23%) |
Mar 10, 2016 | 13.00 | 13.98 | 12.98 | 13.06 | 302,190 | +0.24(+1.87%) |
Mar 09, 2016 | 14.02 | 14.14 | 12.72 | 12.82 | 782,177 | -1.00(-7.24%) |
Mar 08, 2016 | 14.57 | 15.08 | 13.81 | 13.82 | 580,722 | -0.90(-6.11%) |
Mar 07, 2016 | 14.02 | 15.24 | 13.95 | 14.72 | 349,156 | +0.70(+4.99%) |
Mar 04, 2016 | 14.65 | 14.67 | 13.96 | 14.02 | 343,338 | -0.58(-3.97%) |
Mar 03, 2016 | 15.38 | 15.73 | 14.38 | 14.60 | 482,471 | -0.74(-4.82%) |
Mar 02, 2016 | 14.64 | 15.67 | 14.25 | 15.34 | 425,618 | +0.63(+4.28%) |
Mar 01, 2016 | 14.09 | 14.83 | 13.96 | 14.71 | 207,039 | +0.68(+4.85%) |
Feb 29, 2016 | 14.48 | 14.99 | 13.95 | 14.03 | 405,340 | -0.64(-4.36%) |
Feb 26, 2016 | 15.40 | 15.75 | 14.40 | 14.67 | 161,697 | -0.53(-3.49%) |
Feb 25, 2016 | 15.09 | 15.65 | 14.78 | 15.20 | 173,138 | +0.15(+1.00%) |
Feb 24, 2016 | 15.00 | 15.49 | 13.95 | 15.05 | 385,853 | +0.16(+1.07%) |
Feb 23, 2016 | 15.43 | 15.72 | 14.87 | 14.89 | 186,962 | -0.61(-3.94%) |
Feb 22, 2016 | 15.80 | 16.40 | 15.27 | 15.50 | 194,726 | -0.04(-0.26%) |
Feb 19, 2016 | 15.01 | 15.58 | 14.46 | 15.54 | 144,718 | +0.47(+3.12%) |
Feb 18, 2016 | 15.63 | 15.95 | 14.83 | 15.07 | 148,475 | -0.58(-3.71%) |
Feb 17, 2016 | 14.92 | 15.76 | 14.64 | 15.65 | 231,493 | +0.88(+5.96%) |
Feb 16, 2016 | 14.57 | 15.51 | 14.46 | 14.77 | 181,997 | +0.39(+2.71%) |
Feb 12, 2016 | 14.48 | 14.38 | 14.38 | 14.38 | 134,500 | +0.13(+0.91%) |
Feb 11, 2016 | 13.65 | 14.93 | 13.51 | 14.25 | 247,467 | +0.26(+1.86%) |
Feb 10, 2016 | 14.05 | 14.93 | 13.69 | 13.99 | 268,999 | +0.16(+1.16%) |
Feb 09, 2016 | 13.88 | 14.66 | 13.46 | 13.83 | 162,479 | -0.28(-1.98%) |
Feb 08, 2016 | 15.15 | 15.15 | 13.98 | 14.11 | 297,348 | -1.38(-8.91%) |
Feb 05, 2016 | 16.50 | 16.52 | 15.47 | 15.49 | 265,806 | -1.08(-6.52%) |
Feb 04, 2016 | 16.97 | 17.87 | 16.48 | 16.57 | 236,857 | -0.43(-2.53%) |
Feb 03, 2016 | 17.48 | 17.48 | 16.26 | 17.00 | 273,667 | -0.40(-2.30%) |
Feb 02, 2016 | 17.89 | 18.10 | 16.95 | 17.40 | 287,077 | -0.66(-3.65%) |
Feb 01, 2016 | 18.06 | 18.80 | 17.34 | 18.06 | 347,544 | -0.17(-0.93%) |
Jan 29, 2016 | 18.19 | 19.03 | 17.52 | 18.23 | 242,493 | +0.02(+0.11%) |
Jan 28, 2016 | 18.01 | 18.96 | 17.57 | 18.21 | 746,623 | +0.17(+0.94%) |
Jan 27, 2016 | 17.39 | 18.10 | 16.77 | 18.04 | 369,951 | +0.78(+4.52%) |
Jan 26, 2016 | 17.51 | 17.55 | 16.54 | 17.26 | 182,674 | -0.13(-0.75%) |
Jan 25, 2016 | 16.72 | 17.78 | 16.52 | 17.39 | 313,675 | +0.53(+3.14%) |
Jan 22, 2016 | 16.62 | 17.50 | 16.46 | 16.86 | 403,850 | +0.53(+3.25%) |
Jan 21, 2016 | 15.19 | 17.01 | 15.18 | 16.33 | 523,581 | +0.85(+5.49%) |
Jan 20, 2016 | 14.48 | 15.80 | 14.09 | 15.48 | 399,541 | +0.73(+4.95%) |
Jan 19, 2016 | 15.87 | 16.60 | 14.62 | 14.75 | 702,073 | -1.15(-7.23%) |
Jan 15, 2016 | 14.36 | 15.90 | 15.90 | 15.90 | 446,200 | +0.07(+0.44%) |
Jan 14, 2016 | 14.52 | 15.83 | 13.27 | 15.83 | 598,716 | +1.17(+7.98%) |
Jan 13, 2016 | 16.50 | 16.61 | 14.44 | 14.66 | 620,821 | -1.69(-10.34%) |
Jan 12, 2016 | 17.00 | 17.45 | 15.54 | 16.35 | 456,029 | -0.23(-1.39%) |
Jan 11, 2016 | 17.94 | 18.24 | 16.14 | 16.58 | 873,430 | -1.61(-8.85%) |
Jan 08, 2016 | 18.05 | 19.40 | 17.83 | 18.19 | 931,354 | +0.91(+5.27%) |
Jan 07, 2016 | 16.74 | 17.77 | 15.88 | 17.28 | 2,395,562 | +2.37(+15.90%) |
Jan 06, 2016 | 15.82 | 16.17 | 14.52 | 14.91 | 466,775 | -1.26(-7.79%) |
Jan 05, 2016 | 15.99 | 16.61 | 15.71 | 16.17 | 314,028 | +0.36(+2.28%) |