Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.17 | 18.22 | 17.44 | 17.82 | 16,123,581 | -0.14(-0.79%) |
Sep 29, 2016 | 18.90 | 19.16 | 17.60 | 17.96 | 24,757,262 | -1.06(-5.56%) |
Sep 28, 2016 | 18.73 | 19.03 | 18.16 | 19.02 | 19,351,534 | +0.85(+4.68%) |
Sep 27, 2016 | 17.89 | 18.30 | 17.63 | 18.17 | 17,597,576 | -0.30(-1.64%) |
Sep 26, 2016 | 18.00 | 18.66 | 17.92 | 18.47 | 18,384,500 | +0.57(+3.17%) |
Sep 23, 2016 | 17.49 | 18.25 | 17.48 | 17.91 | 20,645,806 | +0.71(+4.12%) |
Sep 22, 2016 | 17.52 | 17.90 | 17.00 | 17.20 | 24,471,538 | +0.28(+1.68%) |
Sep 21, 2016 | 15.97 | 16.99 | 15.93 | 16.91 | 25,288,472 | +1.19(+7.57%) |
Sep 20, 2016 | 15.84 | 16.01 | 15.59 | 15.72 | 13,143,084 | -0.16(-1.01%) |
Sep 19, 2016 | 15.53 | 16.28 | 15.51 | 15.88 | 23,066,580 | +0.85(+5.66%) |
Sep 16, 2016 | 14.92 | 15.35 | 14.85 | 15.03 | 16,658,094 | -0.14(-0.93%) |
Sep 15, 2016 | 15.38 | 15.55 | 14.96 | 15.18 | 15,370,446 | -0.21(-1.35%) |
Sep 14, 2016 | 15.32 | 15.67 | 15.08 | 15.38 | 18,865,956 | -0.07(-0.43%) |
Sep 13, 2016 | 16.08 | 16.08 | 15.14 | 15.45 | 21,502,702 | -1.02(-6.20%) |
Sep 12, 2016 | 15.85 | 16.58 | 15.59 | 16.47 | 24,250,250 | +0.38(+2.35%) |
Sep 09, 2016 | 17.20 | 17.20 | 15.87 | 16.09 | 26,621,026 | -1.45(-8.24%) |
Sep 08, 2016 | 18.02 | 18.07 | 17.41 | 17.54 | 15,616,247 | -0.57(-3.13%) |
Sep 07, 2016 | 18.23 | 18.49 | 18.04 | 18.10 | 11,018,471 | -0.30(-1.64%) |
Sep 06, 2016 | 18.01 | 18.49 | 17.67 | 18.41 | 12,880,685 | +0.55(+3.07%) |
Sep 02, 2016 | 18.61 | 17.86 | 17.86 | 17.86 | 14,591,793 | -0.41(-2.22%) |
Sep 01, 2016 | 18.45 | 18.50 | 17.63 | 18.27 | 17,635,054 | -0.10(-0.57%) |
Aug 31, 2016 | 18.15 | 18.39 | 17.82 | 18.37 | 16,304,679 | -0.07(-0.36%) |
Aug 30, 2016 | 18.96 | 19.08 | 18.26 | 18.44 | 12,365,102 | -0.69(-3.61%) |
Aug 29, 2016 | 18.70 | 19.32 | 18.58 | 19.12 | 9,210,287 | +0.43(+2.27%) |
Aug 26, 2016 | 19.22 | 19.82 | 18.54 | 18.70 | 22,836,466 | -0.26(-1.40%) |
Aug 25, 2016 | 18.80 | 19.13 | 18.61 | 18.96 | 9,817,863 | +0.14(+0.75%) |
Aug 24, 2016 | 19.49 | 19.49 | 18.76 | 18.82 | 12,865,541 | -0.75(-3.81%) |
Aug 23, 2016 | 20.02 | 20.20 | 19.53 | 19.57 | 13,533,847 | -0.23(-1.15%) |
Aug 22, 2016 | 19.28 | 19.86 | 19.00 | 19.80 | 16,179,548 | +0.54(+2.80%) |
Aug 19, 2016 | 19.89 | 20.03 | 19.16 | 19.26 | 19,656,236 | -1.35(-6.56%) |
Aug 18, 2016 | 20.55 | 20.78 | 19.98 | 20.61 | 11,563,633 | +0.30(+1.49%) |
Aug 17, 2016 | 20.35 | 20.50 | 19.79 | 20.31 | 13,121,846 | -0.11(-0.56%) |
Aug 16, 2016 | 21.37 | 21.54 | 20.40 | 20.42 | 14,175,123 | -0.65(-3.09%) |
Aug 15, 2016 | 20.47 | 21.36 | 20.23 | 21.07 | 19,917,580 | +1.17(+5.89%) |
Aug 12, 2016 | 21.24 | 21.50 | 19.83 | 19.90 | 22,303,436 | -1.53(-7.14%) |
Aug 11, 2016 | 22.08 | 22.21 | 21.08 | 21.43 | 19,457,786 | -0.48(-2.20%) |
Aug 10, 2016 | 22.08 | 22.57 | 21.73 | 21.91 | 36,037,728 | -1.02(-4.45%) |
Aug 09, 2016 | 23.33 | 24.23 | 22.73 | 22.93 | 19,501,474 | -1.47(-6.04%) |
Aug 08, 2016 | 25.14 | 25.20 | 24.28 | 24.41 | 10,234,016 | -0.58(-2.31%) |
Aug 05, 2016 | 24.51 | 25.21 | 24.60 | 24.98 | 8,677,889 | +0.47(+1.92%) |
Aug 04, 2016 | 24.63 | 24.74 | 24.00 | 24.51 | 9,794,260 | -0.20(-0.80%) |
Aug 03, 2016 | 24.21 | 24.89 | 23.67 | 24.71 | 9,529,440 | +0.48(+1.99%) |
Aug 02, 2016 | 25.12 | 25.43 | 23.88 | 24.23 | 16,403,491 | -0.83(-3.31%) |
Aug 01, 2016 | 25.74 | 25.79 | 24.57 | 25.06 | 15,054,047 | -0.87(-3.35%) |
Jul 29, 2016 | 24.94 | 26.07 | 24.85 | 25.93 | 17,513,978 | +0.56(+2.19%) |
Jul 28, 2016 | 23.59 | 25.39 | 23.14 | 25.37 | 19,256,764 | +1.33(+5.53%) |
Jul 27, 2016 | 23.77 | 24.79 | 23.33 | 24.04 | 37,665,380 | +2.40(+11.07%) |
Jul 26, 2016 | 19.99 | 22.01 | 19.95 | 21.64 | 25,341,176 | +1.55(+7.70%) |
Jul 25, 2016 | 19.80 | 20.20 | 19.67 | 20.10 | 11,118,859 | +0.14(+0.71%) |
Jul 22, 2016 | 19.35 | 19.97 | 19.13 | 19.96 | 9,701,270 | +0.60(+3.12%) |
Jul 21, 2016 | 19.43 | 19.95 | 19.15 | 19.35 | 10,272,095 | +0.13(+0.69%) |
Jul 20, 2016 | 19.14 | 19.38 | 18.57 | 19.22 | 14,858,438 | -0.51(-2.58%) |
Jul 19, 2016 | 20.01 | 20.03 | 19.38 | 19.73 | 13,605,475 | -0.75(-3.68%) |
Jul 18, 2016 | 20.26 | 20.53 | 19.96 | 20.48 | 7,992,966 | +0.04(+0.18%) |
Jul 15, 2016 | 19.92 | 20.65 | 19.90 | 20.45 | 9,273,901 | +0.38(+1.88%) |
Jul 14, 2016 | 20.06 | 20.28 | 19.51 | 20.07 | 13,521,672 | +0.15(+0.76%) |
Jul 13, 2016 | 20.14 | 20.17 | 19.30 | 19.92 | 14,394,861 | +0.01(+0.05%) |
Jul 12, 2016 | 19.39 | 20.04 | 19.13 | 19.91 | 20,756,632 | +1.04(+5.50%) |
Jul 11, 2016 | 18.27 | 18.99 | 18.27 | 18.87 | 14,982,698 | +0.92(+5.15%) |
Jul 08, 2016 | 17.39 | 18.00 | 17.07 | 17.95 | 15,143,310 | +0.88(+5.14%) |
Jul 07, 2016 | 17.06 | 17.61 | 16.81 | 17.07 | 13,210,460 | +0.14(+0.84%) |
Jul 06, 2016 | 16.83 | 17.04 | 16.43 | 16.93 | 12,460,920 | +0.29(+1.76%) |
Jul 05, 2016 | 17.01 | 17.15 | 16.35 | 16.64 | 13,295,405 | -0.59(-3.45%) |
Jul 01, 2016 | 15.75 | 17.23 | 17.23 | 17.23 | 24,399,854 | +1.33(+8.36%) |
Jun 30, 2016 | 15.20 | 15.92 | 14.94 | 15.90 | 15,386,599 | +0.84(+5.57%) |
Jun 29, 2016 | 15.27 | 15.40 | 14.96 | 15.06 | 12,678,413 | +0.15(+1.01%) |
Jun 28, 2016 | 14.74 | 15.19 | 14.40 | 14.91 | 13,837,757 | +0.62(+4.36%) |
Jun 27, 2016 | 15.04 | 15.25 | 13.96 | 14.29 | 13,753,938 | -0.79(-5.25%) |
Jun 24, 2016 | 15.89 | 16.60 | 15.01 | 15.08 | 23,065,138 | -1.93(-11.36%) |
Jun 23, 2016 | 16.55 | 17.05 | 16.30 | 17.01 | 12,613,641 | +0.87(+5.37%) |
Jun 22, 2016 | 16.64 | 16.77 | 15.85 | 16.15 | 13,287,617 | -0.26(-1.61%) |
Jun 21, 2016 | 17.11 | 17.16 | 15.98 | 16.41 | 17,809,986 | -0.85(-4.92%) |
Jun 20, 2016 | 17.26 | 17.65 | 17.07 | 17.26 | 13,265,284 | +0.30(+1.78%) |
Jun 17, 2016 | 16.98 | 17.53 | 16.85 | 16.96 | 20,397,748 | +0.10(+0.62%) |
Jun 16, 2016 | 16.50 | 16.88 | 16.04 | 16.85 | 13,711,687 | +0.22(+1.30%) |
Jun 15, 2016 | 16.03 | 16.89 | 16.03 | 16.64 | 17,737,284 | +1.23(+7.96%) |
Jun 14, 2016 | 16.00 | 16.24 | 15.11 | 15.41 | 16,605,174 | -0.72(-4.44%) |
Jun 13, 2016 | 16.15 | 16.61 | 15.92 | 16.13 | 13,865,646 | -0.16(-0.98%) |
Jun 10, 2016 | 16.13 | 16.59 | 15.90 | 16.29 | 14,549,128 | -0.16(-0.97%) |
Jun 09, 2016 | 16.32 | 16.65 | 15.93 | 16.45 | 15,941,774 | -0.25(-1.47%) |
Jun 08, 2016 | 15.68 | 16.90 | 15.61 | 16.69 | 27,818,850 | +1.67(+11.11%) |
Jun 07, 2016 | 15.01 | 15.28 | 14.88 | 15.02 | 11,382,434 | -0.08(-0.50%) |
Jun 06, 2016 | 14.63 | 15.14 | 14.62 | 15.10 | 15,946,007 | +0.69(+4.78%) |
Jun 03, 2016 | 14.26 | 14.79 | 14.17 | 14.41 | 20,264,684 | +0.39(+2.76%) |
Jun 02, 2016 | 13.24 | 14.12 | 13.16 | 14.02 | 15,784,832 | +0.75(+5.69%) |
Jun 01, 2016 | 13.46 | 13.58 | 12.94 | 13.27 | 15,534,704 | -0.38(-2.76%) |
May 31, 2016 | 13.82 | 14.33 | 13.55 | 13.65 | 17,754,380 | +0.08(+0.63%) |
May 27, 2016 | 13.98 | 13.56 | 13.56 | 13.56 | 14,370,955 | -0.35(-2.51%) |
May 26, 2016 | 14.34 | 14.48 | 13.68 | 13.91 | 20,760,618 | +0.44(+3.29%) |
May 25, 2016 | 12.99 | 13.52 | 12.90 | 13.47 | 15,842,249 | +0.69(+5.39%) |
May 24, 2016 | 13.08 | 13.38 | 12.70 | 12.78 | 12,988,644 | -0.25(-1.95%) |
May 23, 2016 | 12.33 | 13.27 | 12.26 | 13.03 | 14,755,916 | +0.43(+3.44%) |
May 20, 2016 | 12.96 | 13.10 | 12.39 | 12.60 | 16,773,546 | -0.09(-0.74%) |
May 19, 2016 | 12.33 | 13.09 | 12.04 | 12.69 | 21,213,546 | +0.20(+1.59%) |
May 18, 2016 | 13.28 | 13.28 | 12.42 | 12.50 | 20,006,492 | -0.83(-6.23%) |
May 17, 2016 | 13.68 | 13.84 | 13.04 | 13.33 | 21,332,952 | -0.04(-0.28%) |
May 16, 2016 | 13.57 | 14.43 | 13.31 | 13.36 | 23,471,552 | +0.18(+1.36%) |
May 13, 2016 | 13.81 | 13.91 | 13.14 | 13.18 | 20,099,382 | -0.78(-5.60%) |
May 12, 2016 | 15.72 | 15.78 | 13.93 | 13.97 | 25,194,440 | -1.61(-10.35%) |
May 11, 2016 | 15.59 | 16.00 | 15.17 | 15.58 | 14,803,881 | -0.08(-0.54%) |
May 10, 2016 | 15.32 | 15.69 | 14.76 | 15.67 | 22,640,906 | +0.36(+2.34%) |
May 09, 2016 | 16.96 | 17.00 | 15.24 | 15.31 | 22,993,772 | -2.46(-13.85%) |
May 06, 2016 | 17.51 | 18.33 | 17.24 | 17.77 | 16,855,824 | -0.06(-0.32%) |
May 05, 2016 | 18.01 | 18.44 | 17.57 | 17.82 | 15,382,752 | +0.05(+0.26%) |
May 04, 2016 | 17.46 | 18.49 | 17.14 | 17.78 | 17,602,266 | -0.05(-0.26%) |
May 03, 2016 | 18.65 | 18.65 | 17.36 | 17.82 | 23,768,680 | -1.27(-6.65%) |
May 02, 2016 | 18.06 | 19.22 | 17.66 | 19.09 | 19,714,098 | +1.12(+6.23%) |
Apr 29, 2016 | 17.55 | 18.32 | 17.45 | 17.98 | 17,977,284 | +0.71(+4.09%) |
Apr 28, 2016 | 17.53 | 18.78 | 17.21 | 17.27 | 21,493,922 | -0.15(-0.86%) |
Apr 27, 2016 | 16.52 | 17.53 | 15.94 | 17.42 | 22,278,322 | +0.03(+0.16%) |
Apr 26, 2016 | 17.24 | 17.74 | 16.42 | 17.39 | 16,923,046 | +0.23(+1.31%) |
Apr 25, 2016 | 18.19 | 18.40 | 16.88 | 17.17 | 17,356,346 | -1.23(-6.70%) |
Apr 22, 2016 | 18.28 | 19.19 | 18.19 | 18.40 | 14,301,553 | -0.09(-0.51%) |
Apr 21, 2016 | 18.64 | 18.84 | 17.82 | 18.49 | 19,451,564 | -0.16(-0.86%) |
Apr 20, 2016 | 19.01 | 19.33 | 18.46 | 18.65 | 21,440,210 | -0.20(-1.05%) |
Apr 19, 2016 | 18.51 | 19.27 | 18.49 | 18.85 | 17,341,714 | +0.67(+3.67%) |
Apr 18, 2016 | 17.77 | 18.49 | 17.65 | 18.18 | 11,284,641 | +0.08(+0.47%) |
Apr 15, 2016 | 17.53 | 18.18 | 17.38 | 18.10 | 14,624,476 | +0.35(+1.96%) |
Apr 14, 2016 | 17.97 | 18.14 | 17.29 | 17.75 | 17,250,894 | -0.14(-0.79%) |
Apr 13, 2016 | 16.94 | 18.18 | 16.90 | 17.89 | 24,115,184 | +1.32(+7.95%) |
Apr 12, 2016 | 16.34 | 16.80 | 16.04 | 16.57 | 15,115,097 | +0.27(+1.67%) |
Apr 11, 2016 | 15.74 | 16.66 | 15.56 | 16.30 | 17,081,462 | +0.77(+4.97%) |
Apr 08, 2016 | 15.13 | 15.56 | 14.80 | 15.53 | 15,755,135 | +0.47(+3.12%) |
Apr 07, 2016 | 15.56 | 15.80 | 14.96 | 15.06 | 16,891,484 | -0.74(-4.70%) |
Apr 06, 2016 | 15.45 | 15.88 | 15.11 | 15.80 | 15,968,830 | +0.53(+3.45%) |
Apr 05, 2016 | 15.28 | 15.88 | 15.26 | 15.28 | 16,219,619 | +0.10(+0.68%) |
Apr 04, 2016 | 15.52 | 15.96 | 15.05 | 15.17 | 14,175,558 | -0.40(-2.54%) |
Apr 01, 2016 | 14.84 | 15.57 | 14.61 | 15.57 | 14,007,621 | +0.47(+3.12%) |
Mar 31, 2016 | 15.45 | 16.03 | 14.94 | 15.10 | 15,751,291 | -0.39(-2.49%) |
Mar 30, 2016 | 15.22 | 15.76 | 14.91 | 15.48 | 20,653,968 | +0.32(+2.11%) |
Mar 29, 2016 | 14.30 | 15.21 | 14.05 | 15.16 | 18,639,990 | +0.52(+3.53%) |
Mar 28, 2016 | 14.87 | 15.05 | 14.16 | 14.65 | 14,731,136 | -0.20(-1.33%) |
Mar 24, 2016 | 13.59 | 14.84 | 14.84 | 14.84 | 18,632,872 | +0.88(+6.33%) |
Mar 23, 2016 | 14.34 | 15.20 | 13.87 | 13.96 | 20,081,322 | -0.71(-4.81%) |
Mar 22, 2016 | 13.97 | 14.85 | 13.72 | 14.66 | 12,532,649 | +0.41(+2.90%) |
Mar 21, 2016 | 14.30 | 14.55 | 13.80 | 14.25 | 17,320,722 | -0.57(-3.87%) |
Mar 18, 2016 | 14.86 | 15.29 | 14.53 | 14.82 | 25,829,090 | +0.32(+2.20%) |
Mar 17, 2016 | 14.67 | 14.85 | 13.83 | 14.50 | 25,074,476 | -0.03(-0.19%) |
Mar 16, 2016 | 13.32 | 14.83 | 13.29 | 14.53 | 26,890,062 | +1.10(+8.19%) |
Mar 15, 2016 | 13.30 | 14.20 | 12.95 | 13.43 | 24,506,820 | -0.27(-1.99%) |
Mar 14, 2016 | 13.42 | 14.22 | 13.27 | 13.70 | 24,758,566 | +0.04(+0.28%) |
Mar 11, 2016 | 13.72 | 14.30 | 13.06 | 13.67 | 32,479,214 | +0.15(+1.11%) |
Mar 10, 2016 | 11.22 | 13.52 | 11.21 | 13.52 | 30,934,204 | +1.73(+14.68%) |
Mar 09, 2016 | 11.79 | 12.28 | 10.98 | 11.79 | 19,609,248 | +0.17(+1.46%) |
Mar 08, 2016 | 12.26 | 12.52 | 11.25 | 11.62 | 23,714,726 | -1.15(-8.99%) |
Mar 07, 2016 | 12.49 | 13.15 | 12.01 | 12.76 | 36,681,080 | +0.55(+4.54%) |
Mar 04, 2016 | 11.75 | 13.68 | 11.52 | 12.21 | 54,350,556 | +0.59(+5.10%) |
Mar 03, 2016 | 10.62 | 11.88 | 10.59 | 11.62 | 47,780,556 | +0.94(+8.81%) |
Mar 02, 2016 | 9.030 | 10.81 | 8.945 | 10.68 | 38,795,420 | +2.03(+23.50%) |
Mar 01, 2016 | 8.795 | 8.795 | 8.014 | 8.644 | 17,048,484 | +0.07(+0.77%) |
Feb 29, 2016 | 8.033 | 8.691 | 7.911 | 8.579 | 18,495,250 | +0.76(+9.75%) |
Feb 26, 2016 | 7.553 | 7.995 | 7.516 | 7.817 | 12,787,038 | +0.42(+5.73%) |
Feb 25, 2016 | 7.243 | 7.572 | 6.994 | 7.393 | 11,984,022 | +0.12(+1.68%) |
Feb 24, 2016 | 7.224 | 7.327 | 6.791 | 7.271 | 12,064,446 | -0.29(-3.86%) |
Feb 23, 2016 | 7.760 | 7.807 | 7.384 | 7.563 | 9,502,544 | -0.41(-5.19%) |
Feb 22, 2016 | 7.826 | 8.278 | 7.619 | 7.977 | 8,572,256 | +0.36(+4.69%) |
Feb 19, 2016 | 7.732 | 7.911 | 7.422 | 7.619 | 8,377,087 | -0.21(-2.64%) |
Feb 18, 2016 | 8.080 | 8.118 | 7.552 | 7.826 | 8,393,892 | -0.23(-2.80%) |
Feb 17, 2016 | 7.149 | 8.230 | 7.130 | 8.052 | 19,769,066 | +1.01(+14.29%) |
Feb 16, 2016 | 7.055 | 7.243 | 6.744 | 7.045 | 8,471,360 | +0.08(+1.22%) |
Feb 12, 2016 | 6.660 | 6.961 | 6.961 | 6.961 | 10,257,935 | +0.54(+8.35%) |
Feb 11, 2016 | 6.443 | 6.566 | 6.274 | 6.424 | 10,168,101 | -0.24(-3.53%) |
Feb 10, 2016 | 6.923 | 7.177 | 6.655 | 6.660 | 5,671,474 | -0.24(-3.54%) |
Feb 09, 2016 | 7.026 | 7.074 | 6.631 | 6.904 | 10,432,240 | -0.36(-4.92%) |
Feb 08, 2016 | 7.196 | 7.664 | 7.131 | 7.262 | 6,413,867 | -0.16(-2.14%) |
Feb 05, 2016 | 7.645 | 7.963 | 7.234 | 7.421 | 10,241,727 | -0.28(-3.64%) |
Feb 04, 2016 | 7.290 | 8.112 | 7.290 | 7.701 | 15,600,229 | +0.66(+9.43%) |
Feb 03, 2016 | 6.916 | 7.290 | 6.692 | 7.037 | 10,769,094 | +0.41(+6.21%) |
Feb 02, 2016 | 6.635 | 6.916 | 6.561 | 6.626 | 5,134,935 | -0.16(-2.34%) |
Feb 01, 2016 | 6.271 | 6.850 | 6.243 | 6.785 | 9,235,924 | +0.24(+3.71%) |
Jan 29, 2016 | 6.196 | 6.551 | 6.140 | 6.542 | 8,977,946 | +0.29(+4.63%) |
Jan 28, 2016 | 6.187 | 6.411 | 5.776 | 6.252 | 12,552,699 | +0.02(+0.30%) |
Jan 27, 2016 | 6.542 | 6.542 | 6.094 | 6.234 | 23,667,764 | -1.03(-14.16%) |
Jan 26, 2016 | 6.467 | 7.271 | 6.528 | 7.262 | 14,033,028 | +0.79(+12.28%) |
Jan 25, 2016 | 6.869 | 6.916 | 6.421 | 6.467 | 9,060,522 | -0.30(-4.42%) |
Jan 22, 2016 | 7.112 | 7.285 | 6.654 | 6.766 | 9,081,972 | -0.07(-1.09%) |
Jan 21, 2016 | 6.720 | 7.039 | 6.533 | 6.841 | 10,651,571 | +0.21(+3.10%) |
Jan 20, 2016 | 6.477 | 6.822 | 6.262 | 6.635 | 12,063,712 | -0.10(-1.53%) |
Jan 19, 2016 | 6.710 | 6.822 | 6.308 | 6.738 | 7,198,305 | +0.30(+4.64%) |
Jan 15, 2016 | 6.458 | 6.439 | 6.439 | 6.439 | 8,782,814 | -0.38(-5.62%) |
Jan 14, 2016 | 6.383 | 6.822 | 6.224 | 6.822 | 11,348,244 | +0.52(+8.31%) |
Jan 13, 2016 | 6.561 | 6.692 | 6.105 | 6.299 | 9,307,014 | -0.14(-2.18%) |
Jan 12, 2016 | 6.523 | 6.645 | 6.010 | 6.439 | 15,002,330 | +0.07(+1.03%) |
Jan 11, 2016 | 6.654 | 6.776 | 6.252 | 6.374 | 10,690,200 | -0.21(-3.13%) |
Jan 08, 2016 | 7.009 | 7.140 | 6.579 | 6.579 | 10,860,963 | -0.24(-3.56%) |
Jan 07, 2016 | 7.196 | 7.262 | 6.729 | 6.822 | 11,759,957 | -0.59(-7.94%) |
Jan 06, 2016 | 7.523 | 7.598 | 7.336 | 7.411 | 10,215,103 | -0.27(-3.53%) |
Jan 05, 2016 | 7.607 | 7.710 | 7.371 | 7.682 | 8,040,424 | +0.07(+0.98%) |
Jan 04, 2016 | 7.336 | 7.607 | 7.121 | 7.607 | 9,999,070 | +0.15(+2.00%) |
Dec 31, 2015 | 7.561 | 7.458 | 7.458 | 7.458 | 8,155,684 | -0.15(-1.97%) |
Dec 30, 2015 | 7.579 | 7.916 | 7.523 | 7.607 | 7,801,195 | -0.06(-0.73%) |
Dec 29, 2015 | 7.860 | 7.916 | 7.384 | 7.664 | 8,045,083 | -0.09(-1.20%) |
Dec 28, 2015 | 7.944 | 7.953 | 7.617 | 7.757 | 7,803,931 | -0.31(-3.82%) |
Dec 24, 2015 | 8.196 | 8.065 | 8.065 | 8.065 | 8,523,659 | -0.03(-0.35%) |
Dec 23, 2015 | 8.878 | 8.953 | 7.991 | 8.093 | 23,243,354 | -0.41(-4.84%) |
Dec 22, 2015 | 7.832 | 8.607 | 7.579 | 8.505 | 13,379,778 | +0.64(+8.08%) |
Dec 21, 2015 | 7.542 | 8.037 | 7.308 | 7.869 | 13,562,022 | +0.38(+5.12%) |
Dec 18, 2015 | 7.056 | 7.561 | 7.009 | 7.486 | 14,620,733 | +0.54(+7.81%) |
Dec 17, 2015 | 7.533 | 7.682 | 6.888 | 6.944 | 17,555,596 | -0.82(-10.59%) |
Dec 16, 2015 | 7.925 | 7.991 | 7.551 | 7.766 | 9,770,124 | -0.16(-2.00%) |
Dec 15, 2015 | 7.505 | 8.159 | 7.477 | 7.925 | 11,790,303 | +0.59(+8.03%) |
Dec 14, 2015 | 7.626 | 7.897 | 7.224 | 7.336 | 9,884,855 | -0.37(-4.85%) |
Dec 11, 2015 | 7.972 | 8.028 | 7.551 | 7.710 | 12,690,466 | -0.54(-6.57%) |
Dec 10, 2015 | 7.364 | 8.523 | 7.327 | 8.252 | 21,121,440 | +0.89(+12.06%) |
Dec 09, 2015 | 6.757 | 7.430 | 6.701 | 7.364 | 14,975,762 | +0.74(+11.14%) |
Dec 08, 2015 | 6.430 | 6.766 | 6.355 | 6.626 | 8,539,034 | +0.00(+0.00%) |
Dec 07, 2015 | 7.103 | 7.131 | 6.561 | 6.626 | 10,177,024 | -0.64(-8.75%) |
Dec 04, 2015 | 7.271 | 7.392 | 7.112 | 7.262 | 7,535,629 | -0.01(-0.13%) |
Dec 03, 2015 | 7.290 | 7.477 | 7.149 | 7.271 | 8,079,498 | +0.04(+0.52%) |
Dec 02, 2015 | 7.477 | 7.523 | 7.168 | 7.234 | 7,898,235 | -0.33(-4.33%) |
Dec 01, 2015 | 7.533 | 7.710 | 7.477 | 7.561 | 7,041,695 | +0.02(+0.25%) |
Nov 30, 2015 | 7.561 | 7.645 | 7.336 | 7.542 | 6,658,099 | -0.01(-0.12%) |
Nov 27, 2015 | 7.645 | 7.664 | 7.435 | 7.551 | 3,198,133 | -0.14(-1.82%) |
Nov 25, 2015 | 7.570 | 7.692 | 7.692 | 7.692 | 9,709,332 | +0.12(+1.60%) |
Nov 24, 2015 | 7.131 | 7.664 | 7.009 | 7.570 | 28,820,416 | +0.09(+1.25%) |
Nov 23, 2015 | 8.112 | 8.178 | 7.421 | 7.477 | 16,701,828 | -0.65(-8.05%) |
Nov 20, 2015 | 9.056 | 9.096 | 8.065 | 8.131 | 19,817,954 | -0.87(-9.66%) |
Nov 19, 2015 | 9.000 | 9.243 | 8.841 | 9.000 | 9,653,110 | -0.07(-0.72%) |
Nov 18, 2015 | 8.963 | 9.187 | 8.841 | 9.065 | 7,394,040 | +0.23(+2.65%) |
Nov 17, 2015 | 9.178 | 9.243 | 8.720 | 8.832 | 9,998,930 | -0.34(-3.67%) |
Nov 16, 2015 | 9.112 | 9.505 | 9.019 | 9.168 | 6,266,233 | +0.06(+0.62%) |
Nov 13, 2015 | 9.140 | 9.290 | 8.804 | 9.112 | 9,053,519 | +0.07(+0.72%) |
Nov 12, 2015 | 9.290 | 9.364 | 8.981 | 9.047 | 11,094,963 | -0.41(-4.35%) |
Nov 11, 2015 | 10.22 | 10.25 | 9.355 | 9.458 | 10,000,841 | -0.64(-6.38%) |
Nov 10, 2015 | 9.738 | 10.18 | 9.626 | 10.10 | 7,593,102 | +0.33(+3.35%) |
Nov 09, 2015 | 10.08 | 10.21 | 9.720 | 9.776 | 7,689,521 | -0.37(-3.67%) |
Nov 06, 2015 | 9.590 | 10.22 | 9.534 | 10.15 | 12,633,058 | +0.48(+5.00%) |
Nov 05, 2015 | 10.14 | 10.14 | 9.627 | 9.664 | 12,996,696 | -0.62(-6.06%) |
Nov 04, 2015 | 11.05 | 11.11 | 10.25 | 10.29 | 23,212,874 | -1.75(-14.53%) |
Nov 03, 2015 | 11.99 | 12.54 | 11.56 | 12.04 | 24,221,874 | +0.11(+0.94%) |
Nov 02, 2015 | 10.88 | 11.92 | 10.83 | 11.92 | 14,858,512 | +1.06(+9.76%) |
Oct 30, 2015 | 10.58 | 11.00 | 10.32 | 10.86 | 8,752,063 | +0.40(+3.82%) |
Oct 29, 2015 | 10.14 | 10.56 | 10.14 | 10.46 | 6,789,655 | +0.21(+2.09%) |
Oct 28, 2015 | 9.897 | 10.64 | 9.748 | 10.25 | 9,973,586 | +0.29(+2.89%) |
Oct 27, 2015 | 9.831 | 10.13 | 9.515 | 9.962 | 8,565,337 | +0.07(+0.75%) |
Oct 26, 2015 | 10.72 | 10.84 | 9.887 | 9.887 | 9,515,565 | -1.02(-9.38%) |
Oct 23, 2015 | 10.99 | 10.99 | 10.53 | 10.91 | 8,415,292 | +0.41(+3.90%) |
Oct 22, 2015 | 10.22 | 10.60 | 10.18 | 10.50 | 9,963,884 | +0.41(+4.06%) |
Oct 21, 2015 | 10.69 | 10.72 | 10.05 | 10.09 | 7,286,992 | -0.50(-4.74%) |
Oct 20, 2015 | 11.16 | 11.17 | 10.53 | 10.59 | 10,284,488 | -0.62(-5.56%) |
Oct 19, 2015 | 11.45 | 11.52 | 11.18 | 11.22 | 3,955,502 | -0.39(-3.36%) |
Oct 16, 2015 | 11.72 | 11.72 | 11.16 | 11.61 | 7,079,437 | -0.05(-0.40%) |
Oct 15, 2015 | 11.31 | 11.68 | 11.16 | 11.65 | 6,939,174 | +0.33(+2.87%) |
Oct 14, 2015 | 11.23 | 11.49 | 10.93 | 11.33 | 7,329,879 | +0.29(+2.61%) |
Oct 13, 2015 | 10.70 | 11.46 | 10.70 | 11.04 | 7,842,072 | +0.17(+1.54%) |
Oct 12, 2015 | 11.66 | 11.71 | 10.70 | 10.87 | 8,638,619 | -0.64(-5.57%) |
Oct 09, 2015 | 12.05 | 12.17 | 11.29 | 11.52 | 12,550,054 | -0.22(-1.90%) |
Oct 08, 2015 | 11.36 | 11.91 | 11.09 | 11.74 | 9,611,723 | +0.31(+2.68%) |
Oct 07, 2015 | 11.44 | 12.00 | 11.06 | 11.43 | 19,393,018 | +0.46(+4.15%) |
Oct 06, 2015 | 10.74 | 11.09 | 10.40 | 10.98 | 13,058,786 | +0.34(+3.24%) |
Oct 05, 2015 | 10.06 | 10.78 | 9.962 | 10.63 | 18,012,590 | +0.82(+8.34%) |
Oct 02, 2015 | 9.162 | 9.878 | 8.985 | 9.813 | 15,255,511 | +0.60(+6.46%) |