Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.890 | 9.080 | 8.760 | 8.960 | 677,878 | +0.14(+1.59%) |
Sep 29, 2016 | 9.100 | 9.110 | 8.710 | 8.820 | 817,797 | -0.20(-2.22%) |
Sep 28, 2016 | 9.110 | 9.110 | 8.820 | 9.020 | 967,013 | -0.04(-0.44%) |
Sep 27, 2016 | 9.190 | 9.400 | 9.030 | 9.060 | 1,015,646 | -0.16(-1.74%) |
Sep 26, 2016 | 9.100 | 9.440 | 9.040 | 9.220 | 885,693 | +0.09(+0.99%) |
Sep 23, 2016 | 9.270 | 9.380 | 9.040 | 9.130 | 924,108 | -0.17(-1.83%) |
Sep 22, 2016 | 9.400 | 9.500 | 8.960 | 9.300 | 1,462,224 | +0.01(+0.11%) |
Sep 21, 2016 | 8.830 | 9.400 | 8.825 | 9.290 | 1,676,725 | +0.49(+5.57%) |
Sep 20, 2016 | 8.550 | 8.850 | 8.515 | 8.800 | 1,110,402 | +0.30(+3.53%) |
Sep 19, 2016 | 8.430 | 8.590 | 8.310 | 8.500 | 700,778 | +0.08(+0.95%) |
Sep 16, 2016 | 8.460 | 8.540 | 8.250 | 8.420 | 1,641,747 | -0.03(-0.36%) |
Sep 15, 2016 | 8.360 | 8.470 | 8.120 | 8.450 | 1,011,605 | +0.15(+1.81%) |
Sep 14, 2016 | 8.360 | 8.505 | 8.230 | 8.300 | 698,698 | -0.01(-0.12%) |
Sep 13, 2016 | 8.480 | 8.570 | 8.130 | 8.310 | 922,856 | -0.27(-3.15%) |
Sep 12, 2016 | 8.290 | 8.590 | 8.280 | 8.580 | 805,972 | +0.18(+2.14%) |
Sep 09, 2016 | 8.620 | 8.700 | 8.400 | 8.400 | 1,186,985 | -0.33(-3.78%) |
Sep 08, 2016 | 8.810 | 8.930 | 8.650 | 8.730 | 779,471 | -0.12(-1.36%) |
Sep 07, 2016 | 8.440 | 8.850 | 8.310 | 8.850 | 1,341,369 | +0.38(+4.49%) |
Sep 06, 2016 | 8.240 | 8.550 | 8.240 | 8.470 | 882,550 | +0.19(+2.29%) |
Sep 02, 2016 | 8.300 | 8.280 | 8.280 | 8.280 | 985,400 | -0.02(-0.24%) |
Sep 01, 2016 | 8.350 | 8.440 | 8.200 | 8.300 | 1,164,716 | -0.03(-0.36%) |
Aug 31, 2016 | 8.370 | 8.520 | 8.180 | 8.330 | 2,039,235 | -0.10(-1.19%) |
Aug 30, 2016 | 8.360 | 8.580 | 8.300 | 8.430 | 1,359,870 | +0.03(+0.36%) |
Aug 29, 2016 | 8.460 | 8.595 | 8.350 | 8.400 | 1,029,642 | -0.06(-0.71%) |
Aug 26, 2016 | 8.410 | 8.640 | 8.315 | 8.460 | 961,977 | +0.00(+0.00%) |
Aug 25, 2016 | 8.550 | 8.770 | 8.285 | 8.460 | 1,127,199 | -0.10(-1.17%) |
Aug 24, 2016 | 8.810 | 8.930 | 8.450 | 8.560 | 1,023,082 | -0.29(-3.28%) |
Aug 23, 2016 | 8.860 | 8.950 | 8.750 | 8.850 | 733,071 | -0.01(-0.11%) |
Aug 22, 2016 | 8.850 | 9.130 | 8.765 | 8.860 | 1,002,818 | -0.02(-0.23%) |
Aug 19, 2016 | 9.060 | 9.065 | 8.830 | 8.880 | 1,026,464 | -0.23(-2.52%) |
Aug 18, 2016 | 8.820 | 9.235 | 8.660 | 9.110 | 2,081,726 | +0.25(+2.82%) |
Aug 17, 2016 | 8.420 | 9.000 | 8.295 | 8.860 | 2,090,696 | +0.40(+4.73%) |
Aug 16, 2016 | 8.550 | 8.650 | 8.400 | 8.460 | 924,182 | -0.14(-1.69%) |
Aug 15, 2016 | 8.260 | 8.650 | 8.200 | 8.605 | 776,625 | +0.34(+4.05%) |
Aug 12, 2016 | 8.350 | 8.535 | 8.240 | 8.270 | 945,554 | -0.12(-1.43%) |
Aug 11, 2016 | 8.400 | 8.570 | 8.230 | 8.390 | 825,162 | +0.06(+0.72%) |
Aug 10, 2016 | 8.510 | 8.730 | 8.230 | 8.330 | 855,469 | -0.22(-2.57%) |
Aug 09, 2016 | 8.610 | 8.650 | 8.440 | 8.550 | 1,059,292 | -0.10(-1.16%) |
Aug 08, 2016 | 8.940 | 8.990 | 8.570 | 8.650 | 1,630,377 | -0.23(-2.59%) |
Aug 05, 2016 | 9.000 | 9.240 | 8.530 | 8.880 | 5,155,403 | +1.13(+14.58%) |
Aug 04, 2016 | 7.750 | 7.889 | 7.590 | 7.750 | 1,458,385 | +0.00(+0.00%) |
Aug 03, 2016 | 8.330 | 8.440 | 7.400 | 7.750 | 2,641,157 | -0.68(-8.07%) |
Aug 02, 2016 | 8.570 | 8.740 | 8.190 | 8.430 | 1,353,039 | -0.19(-2.20%) |
Aug 01, 2016 | 8.600 | 8.950 | 8.500 | 8.620 | 1,225,357 | +0.07(+0.82%) |
Jul 29, 2016 | 8.530 | 8.630 | 8.290 | 8.550 | 1,123,034 | -0.05(-0.58%) |
Jul 28, 2016 | 8.090 | 8.920 | 8.040 | 8.600 | 2,313,261 | +0.50(+6.17%) |
Jul 27, 2016 | 7.830 | 8.100 | 7.770 | 8.100 | 947,458 | +0.27(+3.45%) |
Jul 26, 2016 | 7.820 | 7.935 | 7.740 | 7.830 | 583,830 | -0.03(-0.38%) |
Jul 25, 2016 | 7.960 | 8.030 | 7.630 | 7.860 | 1,181,031 | -0.09(-1.13%) |
Jul 22, 2016 | 7.880 | 8.080 | 7.840 | 7.950 | 829,479 | +0.04(+0.51%) |
Jul 21, 2016 | 7.800 | 8.080 | 7.800 | 7.910 | 1,266,766 | +0.00(+0.00%) |
Jul 20, 2016 | 7.820 | 7.995 | 7.760 | 7.910 | 831,684 | +0.15(+1.93%) |
Jul 19, 2016 | 7.960 | 8.090 | 7.720 | 7.760 | 951,670 | -0.25(-3.12%) |
Jul 18, 2016 | 8.070 | 8.085 | 7.940 | 8.010 | 586,845 | -0.01(-0.12%) |
Jul 15, 2016 | 7.980 | 8.090 | 7.880 | 8.020 | 1,294,698 | +0.09(+1.13%) |
Jul 14, 2016 | 7.800 | 7.940 | 7.730 | 7.930 | 827,685 | +0.18(+2.32%) |
Jul 13, 2016 | 7.760 | 7.890 | 7.710 | 7.750 | 907,884 | -0.03(-0.39%) |
Jul 12, 2016 | 7.500 | 7.830 | 7.400 | 7.780 | 954,648 | +0.27(+3.60%) |
Jul 11, 2016 | 7.520 | 7.573 | 7.400 | 7.510 | 984,274 | -0.02(-0.27%) |
Jul 08, 2016 | 7.370 | 7.590 | 7.330 | 7.530 | 1,250,511 | +0.20(+2.73%) |
Jul 07, 2016 | 7.390 | 7.420 | 7.100 | 7.330 | 1,569,149 | +0.23(+3.24%) |
Jul 05, 2016 | 6.960 | 7.176 | 6.760 | 7.100 | 1,887,087 | +0.07(+1.00%) |
Jul 01, 2016 | 7.000 | 7.030 | 7.030 | 7.030 | 1,539,200 | -0.00(-0.07%) |
Jun 30, 2016 | 7.390 | 7.390 | 6.850 | 7.035 | 2,467,533 | -0.33(-4.42%) |
Jun 29, 2016 | 7.650 | 7.679 | 6.790 | 7.360 | 5,219,960 | -0.21(-2.77%) |
Jun 28, 2016 | 7.980 | 8.160 | 7.410 | 7.570 | 1,940,749 | -0.19(-2.45%) |
Jun 27, 2016 | 8.140 | 8.169 | 7.730 | 7.760 | 1,615,596 | -0.37(-4.55%) |
Jun 24, 2016 | 8.290 | 8.470 | 8.060 | 8.130 | 3,593,200 | -0.47(-5.47%) |
Jun 23, 2016 | 8.880 | 9.060 | 8.330 | 8.600 | 2,972,764 | -0.19(-2.16%) |
Jun 22, 2016 | 8.810 | 9.150 | 8.720 | 8.790 | 776,379 | -0.02(-0.23%) |
Jun 21, 2016 | 8.870 | 8.979 | 8.680 | 8.810 | 916,543 | -0.13(-1.45%) |
Jun 20, 2016 | 8.900 | 9.230 | 8.830 | 8.940 | 1,624,012 | +0.30(+3.47%) |
Jun 17, 2016 | 9.180 | 9.210 | 8.610 | 8.640 | 2,113,892 | -0.51(-5.57%) |
Jun 16, 2016 | 9.140 | 9.360 | 9.000 | 9.150 | 1,463,880 | -0.07(-0.76%) |
Jun 15, 2016 | 9.090 | 9.400 | 9.040 | 9.220 | 1,373,573 | +0.22(+2.44%) |
Jun 14, 2016 | 9.660 | 9.850 | 9.000 | 9.000 | 1,953,875 | -0.80(-8.16%) |
Jun 13, 2016 | 9.800 | 9.880 | 9.550 | 9.800 | 1,758,056 | +0.24(+2.51%) |
Jun 10, 2016 | 9.800 | 9.840 | 9.400 | 9.560 | 2,191,136 | -0.24(-2.45%) |
Jun 09, 2016 | 9.500 | 10.40 | 9.500 | 9.800 | 3,714,572 | +0.15(+1.55%) |
Jun 08, 2016 | 9.410 | 9.775 | 9.230 | 9.650 | 3,605,069 | +0.45(+4.89%) |
Jun 07, 2016 | 9.500 | 9.500 | 9.060 | 9.200 | 1,615,216 | -0.08(-0.86%) |
Jun 06, 2016 | 9.390 | 9.480 | 8.990 | 9.280 | 2,811,400 | -0.13(-1.38%) |
Jun 03, 2016 | 10.00 | 10.13 | 9.390 | 9.410 | 2,425,173 | -0.22(-2.28%) |
Jun 02, 2016 | 9.760 | 10.06 | 9.150 | 9.630 | 4,093,066 | -0.10(-1.03%) |
Jun 01, 2016 | 9.750 | 9.880 | 9.530 | 9.730 | 2,162,178 | +0.09(+0.93%) |
May 31, 2016 | 9.320 | 9.950 | 9.225 | 9.640 | 3,391,785 | +0.48(+5.24%) |
May 27, 2016 | 8.920 | 9.160 | 9.160 | 9.160 | 1,332,500 | +0.30(+3.39%) |
May 26, 2016 | 9.260 | 9.350 | 8.820 | 8.860 | 1,401,230 | -0.47(-5.04%) |
May 25, 2016 | 9.420 | 9.570 | 9.310 | 9.330 | 988,028 | -0.10(-1.06%) |
May 24, 2016 | 9.730 | 9.760 | 9.360 | 9.430 | 1,101,903 | -0.23(-2.38%) |
May 23, 2016 | 9.650 | 10.57 | 9.630 | 9.660 | 2,880,502 | +0.02(+0.21%) |
May 20, 2016 | 9.300 | 10.18 | 9.240 | 9.640 | 1,947,464 | -0.08(-0.82%) |
May 19, 2016 | 9.600 | 10.20 | 9.595 | 9.720 | 2,412,638 | +0.15(+1.57%) |
May 18, 2016 | 8.970 | 9.730 | 8.950 | 9.570 | 2,113,360 | +0.59(+6.57%) |
May 17, 2016 | 9.130 | 9.470 | 8.945 | 8.980 | 1,624,690 | -0.15(-1.64%) |
May 16, 2016 | 8.770 | 9.140 | 8.730 | 9.130 | 1,084,780 | +0.32(+3.63%) |
May 13, 2016 | 8.780 | 8.980 | 8.690 | 8.810 | 741,588 | +0.07(+0.80%) |
May 12, 2016 | 9.110 | 9.110 | 8.628 | 8.740 | 967,383 | -0.34(-3.74%) |
May 11, 2016 | 8.790 | 9.510 | 8.700 | 9.080 | 1,385,713 | +0.23(+2.60%) |
May 10, 2016 | 8.650 | 8.890 | 8.595 | 8.850 | 877,707 | +0.02(+0.23%) |
May 09, 2016 | 8.660 | 8.890 | 8.620 | 8.830 | 1,195,949 | +0.13(+1.49%) |
May 06, 2016 | 8.510 | 8.760 | 8.410 | 8.700 | 1,013,625 | +0.09(+1.05%) |
May 05, 2016 | 8.500 | 8.700 | 8.430 | 8.610 | 1,135,264 | +0.14(+1.65%) |
May 04, 2016 | 8.820 | 8.870 | 8.300 | 8.470 | 1,672,690 | -0.40(-4.51%) |
May 03, 2016 | 9.510 | 9.710 | 8.770 | 8.870 | 1,618,801 | -0.85(-8.70%) |
May 02, 2016 | 9.530 | 10.10 | 9.500 | 9.715 | 1,376,297 | +0.06(+0.67%) |
Apr 29, 2016 | 10.34 | 10.36 | 9.640 | 9.650 | 1,448,931 | -0.67(-6.49%) |
Apr 28, 2016 | 10.48 | 10.65 | 10.28 | 10.32 | 1,148,984 | -0.23(-2.18%) |
Apr 27, 2016 | 10.30 | 10.62 | 10.17 | 10.55 | 1,650,158 | +0.18(+1.74%) |
Apr 26, 2016 | 10.21 | 10.40 | 10.03 | 10.37 | 1,571,938 | -0.03(-0.29%) |
Apr 25, 2016 | 10.63 | 10.70 | 10.02 | 10.40 | 1,773,045 | -0.32(-2.99%) |
Apr 22, 2016 | 9.600 | 10.75 | 9.410 | 10.72 | 5,555,166 | +1.73(+19.24%) |
Apr 21, 2016 | 9.020 | 9.230 | 8.940 | 8.990 | 1,453,635 | -0.08(-0.88%) |
Apr 20, 2016 | 8.630 | 9.430 | 8.520 | 9.070 | 2,242,682 | +0.39(+4.49%) |
Apr 19, 2016 | 8.990 | 9.020 | 8.390 | 8.680 | 1,882,758 | -0.42(-4.62%) |
Apr 18, 2016 | 8.680 | 9.120 | 8.430 | 9.100 | 1,560,902 | +0.37(+4.24%) |
Apr 15, 2016 | 8.900 | 8.900 | 8.700 | 8.730 | 1,733,113 | -0.01(-0.11%) |
Apr 14, 2016 | 8.910 | 9.000 | 8.730 | 8.740 | 638,929 | -0.12(-1.35%) |
Apr 13, 2016 | 8.840 | 9.055 | 8.700 | 8.860 | 905,644 | +0.11(+1.26%) |
Apr 12, 2016 | 8.940 | 8.950 | 8.570 | 8.750 | 707,692 | -0.14(-1.57%) |
Apr 11, 2016 | 8.890 | 9.140 | 8.740 | 8.890 | 1,146,889 | +0.04(+0.45%) |
Apr 08, 2016 | 9.340 | 9.450 | 8.730 | 8.850 | 1,351,120 | -0.35(-3.80%) |
Apr 07, 2016 | 9.820 | 9.960 | 9.130 | 9.200 | 2,342,259 | -0.80(-8.00%) |
Apr 06, 2016 | 9.300 | 10.05 | 9.240 | 10.00 | 1,248,857 | +0.69(+7.41%) |
Apr 05, 2016 | 9.160 | 9.390 | 9.060 | 9.310 | 919,893 | +0.06(+0.65%) |
Apr 04, 2016 | 9.400 | 9.490 | 9.200 | 9.250 | 1,291,908 | -0.10(-1.07%) |
Apr 01, 2016 | 8.410 | 9.400 | 8.400 | 9.350 | 1,912,284 | +0.85(+10.00%) |
Mar 31, 2016 | 8.780 | 9.100 | 8.360 | 8.500 | 2,069,276 | -0.22(-2.52%) |
Mar 30, 2016 | 8.720 | 9.400 | 8.659 | 8.720 | 1,536,711 | +0.07(+0.81%) |
Mar 29, 2016 | 7.970 | 8.660 | 7.910 | 8.650 | 1,040,084 | +0.68(+8.53%) |
Mar 28, 2016 | 8.190 | 8.330 | 7.950 | 7.970 | 674,520 | -0.24(-2.92%) |
Mar 24, 2016 | 7.700 | 8.210 | 8.210 | 8.210 | 1,062,600 | +0.47(+6.07%) |
Mar 23, 2016 | 8.090 | 8.090 | 7.700 | 7.740 | 1,052,954 | -0.32(-3.97%) |
Mar 22, 2016 | 8.480 | 8.590 | 7.980 | 8.060 | 1,776,295 | -0.47(-5.51%) |
Mar 21, 2016 | 8.410 | 8.730 | 8.270 | 8.530 | 1,032,879 | +0.18(+2.16%) |
Mar 18, 2016 | 8.310 | 8.660 | 8.150 | 8.350 | 1,493,176 | +0.11(+1.33%) |
Mar 17, 2016 | 8.200 | 8.365 | 7.940 | 8.240 | 1,056,501 | +0.02(+0.24%) |
Mar 16, 2016 | 7.840 | 8.250 | 7.840 | 8.220 | 769,091 | +0.35(+4.45%) |
Mar 15, 2016 | 8.140 | 8.180 | 7.790 | 7.870 | 1,033,118 | -0.28(-3.44%) |
Mar 14, 2016 | 7.850 | 8.270 | 7.840 | 8.150 | 802,624 | +0.32(+4.09%) |
Mar 11, 2016 | 7.940 | 7.940 | 7.500 | 7.830 | 1,177,763 | -0.04(-0.51%) |
Mar 10, 2016 | 8.420 | 8.610 | 7.770 | 7.870 | 1,085,680 | -0.56(-6.64%) |
Mar 09, 2016 | 8.530 | 8.660 | 8.170 | 8.430 | 1,152,146 | -0.11(-1.29%) |
Mar 08, 2016 | 8.650 | 9.100 | 8.510 | 8.540 | 1,933,820 | -0.18(-2.06%) |
Mar 07, 2016 | 8.640 | 8.965 | 8.440 | 8.720 | 1,385,139 | +0.01(+0.11%) |
Mar 04, 2016 | 8.910 | 8.920 | 8.540 | 8.710 | 1,633,906 | -0.01(-0.11%) |
Mar 03, 2016 | 8.750 | 8.900 | 8.590 | 8.720 | 837,958 | -0.09(-1.02%) |
Mar 02, 2016 | 8.480 | 8.850 | 8.215 | 8.810 | 1,243,179 | +0.34(+4.01%) |
Mar 01, 2016 | 8.350 | 8.540 | 8.150 | 8.470 | 898,359 | +0.18(+2.17%) |
Feb 29, 2016 | 8.680 | 8.780 | 8.250 | 8.290 | 1,165,172 | -0.40(-4.60%) |
Feb 26, 2016 | 8.660 | 8.810 | 8.310 | 8.690 | 1,059,615 | +0.09(+1.05%) |
Feb 25, 2016 | 8.670 | 8.805 | 8.400 | 8.600 | 662,235 | -0.09(-1.04%) |
Feb 24, 2016 | 8.840 | 8.840 | 8.400 | 8.690 | 1,056,609 | +0.00(+0.00%) |
Feb 23, 2016 | 8.790 | 9.170 | 8.640 | 8.690 | 873,848 | -0.13(-1.47%) |
Feb 22, 2016 | 8.060 | 9.080 | 8.060 | 8.820 | 2,000,860 | +0.76(+9.43%) |
Feb 19, 2016 | 8.260 | 8.340 | 8.000 | 8.060 | 1,360,158 | -0.21(-2.54%) |
Feb 18, 2016 | 9.130 | 9.135 | 8.250 | 8.270 | 1,509,474 | -0.87(-9.52%) |
Feb 17, 2016 | 9.040 | 9.260 | 8.830 | 9.140 | 1,505,850 | +0.24(+2.70%) |
Feb 16, 2016 | 8.890 | 9.030 | 8.520 | 8.900 | 1,395,265 | +0.09(+1.02%) |
Feb 12, 2016 | 9.040 | 8.810 | 8.810 | 8.810 | 1,422,500 | -0.12(-1.40%) |
Feb 11, 2016 | 8.670 | 9.095 | 8.421 | 8.935 | 1,268,565 | +0.16(+1.77%) |
Feb 10, 2016 | 9.460 | 9.970 | 8.780 | 8.780 | 1,880,179 | -0.67(-7.09%) |
Feb 09, 2016 | 8.760 | 9.730 | 8.590 | 9.450 | 1,670,597 | +0.44(+4.88%) |
Feb 08, 2016 | 9.060 | 9.060 | 8.200 | 9.010 | 2,436,488 | -0.20(-2.17%) |
Feb 05, 2016 | 9.710 | 9.870 | 9.130 | 9.210 | 2,293,521 | -0.42(-4.36%) |
Feb 04, 2016 | 10.58 | 11.11 | 9.540 | 9.630 | 8,866,164 | -2.74(-22.15%) |
Feb 03, 2016 | 12.28 | 12.97 | 11.26 | 12.37 | 3,885,519 | -0.30(-2.37%) |
Feb 02, 2016 | 10.12 | 13.98 | 9.955 | 12.67 | 8,608,373 | +2.48(+24.34%) |
Feb 01, 2016 | 10.49 | 10.56 | 9.900 | 10.19 | 2,029,963 | -0.50(-4.68%) |
Jan 29, 2016 | 10.25 | 10.84 | 10.05 | 10.69 | 1,909,959 | +0.43(+4.19%) |
Jan 28, 2016 | 11.17 | 11.35 | 10.11 | 10.26 | 2,896,769 | -0.80(-7.23%) |
Jan 27, 2016 | 11.76 | 11.88 | 10.97 | 11.06 | 1,781,724 | -0.82(-6.90%) |
Jan 26, 2016 | 12.43 | 12.55 | 11.59 | 11.88 | 1,790,365 | -0.57(-4.58%) |
Jan 25, 2016 | 12.59 | 12.87 | 12.26 | 12.45 | 1,252,055 | -0.31(-2.39%) |
Jan 22, 2016 | 13.00 | 13.45 | 12.26 | 12.76 | 2,598,919 | -0.23(-1.81%) |
Jan 21, 2016 | 12.25 | 13.30 | 11.95 | 12.99 | 1,915,905 | +0.70(+5.70%) |
Jan 20, 2016 | 12.36 | 12.54 | 11.23 | 12.29 | 2,876,193 | -0.45(-3.53%) |
Jan 19, 2016 | 12.96 | 13.15 | 12.18 | 12.74 | 2,180,281 | -0.11(-0.86%) |
Jan 15, 2016 | 12.31 | 12.85 | 12.85 | 12.85 | 2,296,600 | +0.25(+1.98%) |
Jan 14, 2016 | 12.56 | 13.10 | 12.11 | 12.60 | 2,291,333 | -0.05(-0.40%) |
Jan 13, 2016 | 12.11 | 13.24 | 12.08 | 12.65 | 3,079,599 | +0.51(+4.20%) |
Jan 12, 2016 | 11.47 | 12.51 | 11.30 | 12.14 | 2,315,439 | +0.72(+6.30%) |
Jan 11, 2016 | 12.76 | 12.97 | 10.00 | 11.42 | 6,718,493 | -1.19(-9.44%) |
Jan 08, 2016 | 12.36 | 12.76 | 12.05 | 12.61 | 2,424,105 | +0.35(+2.85%) |
Jan 07, 2016 | 11.91 | 12.50 | 11.62 | 12.26 | 2,605,847 | +0.13(+1.07%) |
Jan 06, 2016 | 12.24 | 12.41 | 11.76 | 12.13 | 1,539,503 | -0.31(-2.49%) |
Jan 05, 2016 | 13.32 | 13.35 | 12.39 | 12.44 | 2,102,374 | -0.75(-5.69%) |
Jan 04, 2016 | 12.99 | 13.40 | 12.43 | 13.19 | 2,850,507 | +0.06(+0.46%) |
Dec 31, 2015 | 13.50 | 13.13 | 13.13 | 13.13 | 3,325,300 | +0.03(+0.23%) |
Dec 30, 2015 | 13.18 | 13.40 | 12.96 | 13.10 | 1,248,136 | -0.25(-1.87%) |
Dec 29, 2015 | 13.24 | 13.56 | 13.09 | 13.35 | 1,222,372 | +0.07(+0.53%) |
Dec 28, 2015 | 13.36 | 13.66 | 12.95 | 13.28 | 1,495,071 | +0.04(+0.30%) |
Dec 24, 2015 | 13.63 | 13.24 | 13.24 | 13.24 | 1,300,600 | -0.21(-1.56%) |
Dec 23, 2015 | 12.15 | 13.94 | 12.06 | 13.45 | 3,672,850 | +1.35(+11.16%) |
Dec 22, 2015 | 12.05 | 12.55 | 12.04 | 12.10 | 1,583,916 | +0.17(+1.42%) |
Dec 21, 2015 | 12.22 | 12.40 | 11.60 | 11.93 | 1,875,798 | -0.27(-2.21%) |
Dec 18, 2015 | 10.76 | 12.32 | 10.76 | 12.20 | 4,517,926 | +1.43(+13.28%) |
Dec 17, 2015 | 10.19 | 10.81 | 10.14 | 10.77 | 1,967,355 | +0.65(+6.42%) |
Dec 16, 2015 | 10.12 | 10.31 | 9.980 | 10.12 | 1,291,861 | +0.05(+0.50%) |
Dec 15, 2015 | 10.08 | 10.42 | 9.960 | 10.07 | 1,356,716 | +0.07(+0.70%) |
Dec 14, 2015 | 9.700 | 10.03 | 9.700 | 10.00 | 856,107 | +0.32(+3.31%) |
Dec 11, 2015 | 9.820 | 10.00 | 9.640 | 9.680 | 1,146,973 | -0.25(-2.52%) |
Dec 10, 2015 | 9.820 | 10.01 | 9.730 | 9.930 | 1,163,360 | +0.14(+1.43%) |
Dec 09, 2015 | 9.640 | 10.11 | 9.580 | 9.790 | 1,897,582 | +0.08(+0.82%) |
Dec 08, 2015 | 9.410 | 9.870 | 9.350 | 9.710 | 5,950,292 | +0.14(+1.46%) |
Dec 07, 2015 | 9.830 | 9.970 | 9.361 | 9.570 | 1,305,581 | -0.33(-3.33%) |
Dec 04, 2015 | 9.700 | 10.03 | 9.610 | 9.900 | 836,570 | +0.22(+2.27%) |
Dec 03, 2015 | 9.870 | 10.12 | 9.460 | 9.680 | 1,118,297 | -0.12(-1.22%) |
Dec 02, 2015 | 9.970 | 10.39 | 9.740 | 9.800 | 1,384,362 | -0.17(-1.71%) |
Dec 01, 2015 | 10.25 | 10.42 | 9.640 | 9.970 | 2,227,753 | -0.26(-2.54%) |
Nov 30, 2015 | 10.48 | 10.61 | 10.05 | 10.23 | 1,664,217 | -0.19(-1.82%) |
Nov 27, 2015 | 10.48 | 10.97 | 10.28 | 10.42 | 961,168 | +0.01(+0.10%) |
Nov 25, 2015 | 10.23 | 10.41 | 10.41 | 10.41 | 1,234,600 | +0.28(+2.76%) |
Nov 24, 2015 | 9.910 | 10.50 | 9.870 | 10.13 | 1,694,659 | +0.01(+0.10%) |
Nov 23, 2015 | 10.49 | 10.89 | 10.09 | 10.12 | 2,215,250 | -0.06(-0.59%) |
Nov 20, 2015 | 10.00 | 10.77 | 9.840 | 10.18 | 4,985,282 | +0.18(+1.80%) |
Nov 19, 2015 | 8.720 | 10.30 | 8.690 | 10.00 | 5,120,745 | +1.31(+15.07%) |
Nov 18, 2015 | 8.040 | 8.710 | 8.000 | 8.690 | 2,911,577 | +0.69(+8.62%) |
Nov 17, 2015 | 7.810 | 8.200 | 7.700 | 8.000 | 1,728,110 | +0.23(+2.96%) |
Nov 16, 2015 | 7.950 | 7.980 | 7.515 | 7.770 | 823,031 | -0.15(-1.89%) |
Nov 13, 2015 | 7.650 | 8.090 | 7.500 | 7.920 | 1,297,566 | +0.26(+3.39%) |
Nov 12, 2015 | 7.700 | 7.700 | 7.410 | 7.660 | 1,126,966 | -0.10(-1.29%) |
Nov 11, 2015 | 7.730 | 7.910 | 7.610 | 7.760 | 895,866 | +0.03(+0.39%) |
Nov 10, 2015 | 7.710 | 7.940 | 7.510 | 7.730 | 1,766,820 | +0.02(+0.26%) |
Nov 09, 2015 | 7.310 | 7.800 | 7.271 | 7.710 | 2,293,608 | +0.36(+4.90%) |
Nov 06, 2015 | 7.150 | 7.370 | 7.040 | 7.350 | 791,803 | +0.14(+1.94%) |
Nov 05, 2015 | 7.260 | 7.420 | 7.110 | 7.210 | 624,817 | -0.07(-0.96%) |
Nov 04, 2015 | 7.250 | 7.330 | 7.080 | 7.280 | 1,100,953 | +0.07(+0.97%) |
Nov 03, 2015 | 7.240 | 7.400 | 7.150 | 7.210 | 852,999 | -0.07(-0.96%) |
Nov 02, 2015 | 7.080 | 7.450 | 7.000 | 7.280 | 1,984,012 | +0.18(+2.54%) |
Oct 30, 2015 | 7.210 | 7.260 | 7.020 | 7.100 | 598,426 | -0.08(-1.11%) |
Oct 29, 2015 | 7.280 | 7.470 | 7.130 | 7.180 | 1,039,154 | -0.09(-1.24%) |
Oct 28, 2015 | 7.090 | 7.476 | 7.000 | 7.270 | 1,999,554 | +0.26(+3.71%) |
Oct 27, 2015 | 6.970 | 7.250 | 6.760 | 7.010 | 1,977,872 | +0.03(+0.43%) |
Oct 26, 2015 | 7.680 | 7.890 | 6.970 | 6.980 | 4,098,738 | -0.84(-10.74%) |
Oct 23, 2015 | 7.750 | 8.250 | 7.430 | 7.820 | 6,393,660 | +0.69(+9.68%) |
Oct 22, 2015 | 7.130 | 7.320 | 6.950 | 7.130 | 1,240,958 | +0.00(+0.00%) |
Oct 21, 2015 | 7.580 | 7.590 | 6.990 | 7.130 | 1,246,333 | -0.36(-4.81%) |
Oct 20, 2015 | 7.550 | 7.760 | 7.341 | 7.490 | 1,050,640 | -0.11(-1.45%) |
Oct 19, 2015 | 7.590 | 7.775 | 7.370 | 7.600 | 1,404,145 | -0.09(-1.17%) |
Oct 16, 2015 | 8.070 | 8.070 | 7.510 | 7.690 | 1,956,029 | -0.29(-3.63%) |
Oct 15, 2015 | 7.690 | 8.200 | 7.600 | 7.980 | 2,464,760 | +0.28(+3.64%) |
Oct 14, 2015 | 7.370 | 7.740 | 7.210 | 7.700 | 1,927,009 | +0.28(+3.77%) |
Oct 13, 2015 | 7.550 | 8.170 | 7.159 | 7.420 | 5,165,606 | +0.12(+1.64%) |
Oct 12, 2015 | 8.030 | 8.270 | 7.200 | 7.300 | 3,120,012 | -0.77(-9.54%) |
Oct 09, 2015 | 7.470 | 8.485 | 7.300 | 8.070 | 4,810,364 | +0.56(+7.46%) |
Oct 08, 2015 | 7.670 | 7.960 | 6.950 | 7.510 | 5,550,971 | -0.29(-3.72%) |
Oct 07, 2015 | 6.400 | 8.090 | 6.400 | 7.800 | 11,111,376 | +1.43(+22.45%) |
Oct 06, 2015 | 5.960 | 6.670 | 5.870 | 6.370 | 4,936,983 | +0.19(+3.07%) |
Oct 05, 2015 | 6.000 | 6.480 | 5.960 | 6.180 | 5,520,459 | +0.05(+0.82%) |
Oct 02, 2015 | 5.190 | 6.150 | 5.050 | 6.130 | 11,023,373 | +0.68(+12.48%) |