Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.15 | 16.69 | 15.57 | 15.86 | 3,607,485 | -0.24(-1.49%) |
Nov 29, 2016 | 15.44 | 16.27 | 15.19 | 16.10 | 4,507,307 | +0.70(+4.55%) |
Nov 28, 2016 | 15.60 | 15.89 | 15.36 | 15.40 | 1,832,526 | -0.43(-2.75%) |
Nov 25, 2016 | 16.01 | 16.05 | 15.42 | 15.83 | 1,479,963 | -0.15(-0.92%) |
Nov 23, 2016 | 15.98 | 15.98 | 15.98 | 0 | +0.29(+1.88%) | |
Nov 22, 2016 | 15.97 | 16.02 | 15.56 | 15.69 | 1,898,761 | -0.09(-0.56%) |
Nov 21, 2016 | 15.85 | 16.10 | 15.47 | 15.78 | 2,169,557 | +0.08(+0.52%) |
Nov 18, 2016 | 15.82 | 16.26 | 15.64 | 15.69 | 1,869,654 | -0.04(-0.23%) |
Nov 17, 2016 | 16.21 | 16.28 | 15.47 | 15.73 | 2,714,147 | -0.27(-1.70%) |
Nov 16, 2016 | 14.76 | 16.30 | 14.37 | 16.00 | 6,039,147 | +0.88(+5.85%) |
Nov 15, 2016 | 15.10 | 15.99 | 15.09 | 15.12 | 4,874,866 | +0.30(+2.04%) |
Nov 14, 2016 | 16.21 | 16.32 | 14.77 | 14.82 | 6,006,731 | -1.27(-7.92%) |
Nov 11, 2016 | 16.31 | 16.47 | 15.71 | 16.09 | 3,792,678 | -0.14(-0.89%) |
Nov 10, 2016 | 17.35 | 17.62 | 15.80 | 16.24 | 9,522,637 | -1.09(-6.27%) |
Nov 09, 2016 | 16.96 | 18.02 | 16.95 | 17.32 | 5,996,886 | +0.19(+1.12%) |
Nov 08, 2016 | 20.93 | 20.95 | 17.00 | 17.13 | 17,707,522 | -2.56(-12.99%) |
Nov 07, 2016 | 18.21 | 19.71 | 18.13 | 19.69 | 6,579,689 | +2.13(+12.13%) |
Nov 04, 2016 | 17.44 | 17.73 | 16.90 | 17.56 | 4,580,765 | +0.10(+0.55%) |
Nov 03, 2016 | 17.06 | 17.72 | 16.83 | 17.46 | 2,927,039 | +0.31(+1.78%) |
Nov 02, 2016 | 17.62 | 17.79 | 16.98 | 17.16 | 3,018,232 | -0.39(-2.23%) |
Nov 01, 2016 | 17.76 | 18.24 | 17.32 | 17.55 | 2,718,266 | -0.20(-1.10%) |
Oct 31, 2016 | 19.01 | 19.11 | 16.76 | 17.74 | 7,091,363 | -1.08(-5.72%) |
Oct 28, 2016 | 18.72 | 19.43 | 18.51 | 18.82 | 2,498,027 | +0.08(+0.43%) |
Oct 27, 2016 | 19.33 | 19.41 | 18.47 | 18.74 | 2,917,724 | -0.48(-2.49%) |
Oct 26, 2016 | 19.30 | 19.61 | 18.88 | 19.22 | 2,204,054 | -0.32(-1.62%) |
Oct 25, 2016 | 19.53 | 19.89 | 19.18 | 19.53 | 4,191,271 | -0.07(-0.38%) |
Oct 24, 2016 | 18.12 | 19.81 | 18.12 | 19.61 | 7,630,206 | +1.57(+8.70%) |
Oct 21, 2016 | 18.17 | 18.25 | 17.72 | 18.04 | 1,640,018 | -0.12(-0.65%) |
Oct 20, 2016 | 18.05 | 18.33 | 17.90 | 18.16 | 2,809,466 | +0.29(+1.61%) |
Oct 19, 2016 | 17.96 | 18.12 | 17.59 | 17.87 | 2,963,464 | +0.12(+0.66%) |
Oct 18, 2016 | 17.60 | 18.02 | 17.54 | 17.75 | 2,555,830 | +0.43(+2.47%) |
Oct 17, 2016 | 17.24 | 17.71 | 17.18 | 17.32 | 1,990,069 | +0.01(+0.04%) |
Oct 14, 2016 | 18.26 | 18.53 | 17.29 | 17.32 | 4,316,703 | -0.45(-2.53%) |
Oct 13, 2016 | 17.37 | 17.82 | 16.62 | 17.76 | 6,600,383 | -0.13(-0.74%) |
Oct 12, 2016 | 18.29 | 18.58 | 17.76 | 17.90 | 4,104,512 | -0.39(-2.14%) |
Oct 11, 2016 | 19.01 | 19.16 | 18.00 | 18.29 | 5,594,994 | -1.00(-5.19%) |
Oct 10, 2016 | 17.62 | 19.64 | 17.62 | 19.29 | 8,352,846 | +1.90(+10.93%) |
Oct 07, 2016 | 17.93 | 18.26 | 17.17 | 17.39 | 2,794,184 | -0.60(-3.32%) |
Oct 06, 2016 | 18.18 | 18.59 | 17.51 | 17.99 | 3,951,115 | -0.32(-1.77%) |
Oct 05, 2016 | 18.14 | 19.33 | 17.71 | 18.31 | 10,423,627 | +0.27(+1.51%) |
Oct 04, 2016 | 16.36 | 18.18 | 16.36 | 18.04 | 8,824,380 | +1.76(+10.82%) |
Oct 03, 2016 | 16.67 | 16.67 | 15.78 | 16.28 | 2,481,575 | -0.30(-1.82%) |
Sep 30, 2016 | 16.95 | 17.09 | 16.44 | 16.58 | 2,636,979 | -0.22(-1.32%) |
Sep 29, 2016 | 17.02 | 17.62 | 16.61 | 16.80 | 2,952,229 | -0.19(-1.13%) |
Sep 28, 2016 | 17.32 | 17.32 | 16.30 | 16.99 | 2,634,384 | -0.18(-1.03%) |
Sep 27, 2016 | 16.73 | 17.49 | 16.73 | 17.17 | 3,705,990 | +0.60(+3.65%) |
Sep 26, 2016 | 17.08 | 17.17 | 16.27 | 16.56 | 3,679,876 | -0.79(-4.54%) |
Sep 23, 2016 | 17.57 | 17.68 | 17.08 | 17.35 | 2,369,979 | -0.09(-0.51%) |
Sep 22, 2016 | 17.58 | 18.25 | 17.12 | 17.44 | 4,709,576 | +0.15(+0.85%) |
Sep 21, 2016 | 17.51 | 17.60 | 16.91 | 17.29 | 4,415,729 | -0.13(-0.72%) |
Sep 20, 2016 | 17.23 | 17.61 | 16.98 | 17.42 | 2,280,028 | +0.11(+0.64%) |
Sep 19, 2016 | 18.05 | 18.26 | 16.76 | 17.31 | 4,721,107 | -0.40(-2.25%) |
Sep 16, 2016 | 17.52 | 17.97 | 17.01 | 17.71 | 2,824,131 | +0.30(+1.74%) |
Sep 15, 2016 | 17.24 | 17.89 | 17.18 | 17.40 | 5,714,866 | +0.52(+3.05%) |
Sep 14, 2016 | 16.28 | 17.06 | 16.28 | 16.89 | 6,317,657 | +0.31(+1.87%) |
Sep 13, 2016 | 16.95 | 17.09 | 15.78 | 16.58 | 6,918,302 | -0.80(-4.62%) |
Sep 12, 2016 | 15.23 | 17.65 | 14.85 | 17.38 | 9,443,339 | +1.42(+8.91%) |
Sep 09, 2016 | 17.89 | 18.03 | 15.46 | 15.96 | 8,976,101 | -2.07(-11.48%) |
Sep 08, 2016 | 17.63 | 18.19 | 17.19 | 18.03 | 4,620,763 | +0.33(+1.87%) |
Sep 07, 2016 | 17.74 | 17.83 | 16.78 | 17.70 | 6,499,673 | -0.19(-1.07%) |
Sep 06, 2016 | 18.69 | 18.69 | 17.28 | 17.89 | 8,744,754 | -0.15(-0.82%) |
Sep 02, 2016 | 17.60 | 18.04 | 18.04 | 18.04 | 8,515,707 | +0.35(+2.00%) |
Sep 01, 2016 | 17.76 | 18.20 | 17.34 | 17.68 | 6,888,914 | -0.01(-0.04%) |
Aug 31, 2016 | 16.74 | 17.72 | 16.28 | 17.69 | 8,169,866 | +1.03(+6.19%) |
Aug 30, 2016 | 16.21 | 17.05 | 16.21 | 16.66 | 7,737,783 | +0.44(+2.73%) |
Aug 29, 2016 | 15.96 | 16.82 | 15.55 | 16.22 | 10,065,187 | +0.30(+1.90%) |
Aug 26, 2016 | 15.47 | 16.20 | 14.92 | 15.92 | 7,216,518 | +0.49(+3.15%) |
Aug 25, 2016 | 14.28 | 15.54 | 14.21 | 15.43 | 5,257,202 | +0.98(+6.78%) |
Aug 24, 2016 | 14.85 | 15.38 | 14.20 | 14.45 | 8,307,744 | -0.14(-0.96%) |
Aug 23, 2016 | 12.75 | 14.92 | 12.71 | 14.59 | 11,755,522 | +1.83(+14.38%) |
Aug 22, 2016 | 11.58 | 12.78 | 11.58 | 12.75 | 6,091,474 | +0.94(+7.92%) |
Aug 19, 2016 | 11.79 | 12.03 | 11.63 | 11.82 | 1,296,930 | +0.02(+0.19%) |
Aug 18, 2016 | 10.97 | 12.08 | 10.96 | 11.80 | 6,450,135 | +0.32(+2.76%) |
Aug 17, 2016 | 11.71 | 11.96 | 11.35 | 11.48 | 2,245,805 | -0.38(-3.17%) |
Aug 16, 2016 | 12.72 | 12.89 | 11.24 | 11.86 | 10,064,722 | -0.03(-0.25%) |
Aug 15, 2016 | 11.49 | 12.08 | 11.13 | 11.88 | 4,915,742 | +0.83(+7.53%) |
Aug 12, 2016 | 11.13 | 11.16 | 10.98 | 11.05 | 1,385,432 | +0.04(+0.40%) |
Aug 11, 2016 | 10.90 | 11.05 | 10.83 | 11.01 | 1,172,745 | +0.11(+1.01%) |
Aug 10, 2016 | 11.04 | 11.05 | 10.88 | 10.90 | 595,406 | -0.07(-0.67%) |
Aug 09, 2016 | 11.05 | 11.07 | 10.91 | 10.97 | 986,083 | -0.02(-0.20%) |
Aug 08, 2016 | 10.85 | 11.05 | 10.85 | 10.99 | 911,545 | +0.15(+1.43%) |
Aug 05, 2016 | 11.02 | 11.06 | 10.79 | 10.84 | 763,761 | -0.13(-1.14%) |
Aug 04, 2016 | 10.98 | 11.07 | 10.83 | 10.96 | 658,595 | -0.03(-0.27%) |
Aug 03, 2016 | 10.97 | 11.13 | 10.83 | 10.99 | 1,131,087 | -0.07(-0.60%) |
Aug 02, 2016 | 10.57 | 11.27 | 10.52 | 11.06 | 2,428,445 | +0.42(+3.95%) |
Aug 01, 2016 | 9.814 | 10.79 | 9.814 | 10.64 | 2,309,985 | +0.89(+9.15%) |
Jul 29, 2016 | 9.689 | 9.903 | 9.579 | 9.748 | 533,090 | +0.01(+0.15%) |
Jul 28, 2016 | 9.954 | 9.954 | 9.674 | 9.733 | 371,322 | -0.13(-1.34%) |
Jul 27, 2016 | 10.01 | 10.06 | 9.564 | 9.866 | 1,417,066 | -0.08(-0.81%) |
Jul 26, 2016 | 9.807 | 10.05 | 9.689 | 9.947 | 1,171,362 | -0.02(-0.22%) |
Jul 25, 2016 | 9.763 | 10.08 | 9.674 | 9.969 | 1,247,066 | +0.28(+2.89%) |
Jul 22, 2016 | 9.615 | 9.696 | 9.498 | 9.689 | 549,942 | +0.13(+1.31%) |
Jul 21, 2016 | 9.711 | 9.800 | 9.520 | 9.564 | 912,592 | -0.09(-0.92%) |
Jul 20, 2016 | 9.468 | 9.689 | 9.380 | 9.652 | 713,327 | +0.24(+2.58%) |
Jul 19, 2016 | 9.358 | 9.490 | 9.335 | 9.409 | 396,871 | +0.01(+0.08%) |
Jul 18, 2016 | 9.262 | 9.560 | 9.195 | 9.402 | 775,987 | +0.19(+2.08%) |
Jul 15, 2016 | 9.350 | 9.608 | 9.159 | 9.210 | 758,935 | -0.14(-1.50%) |
Jul 14, 2016 | 9.365 | 9.689 | 9.122 | 9.350 | 1,173,129 | +0.35(+3.93%) |
Jul 13, 2016 | 9.365 | 9.431 | 8.864 | 8.997 | 987,661 | -0.30(-3.25%) |
Jul 12, 2016 | 9.350 | 9.719 | 9.284 | 9.299 | 1,682,278 | +0.05(+0.56%) |
Jul 11, 2016 | 8.834 | 9.925 | 8.783 | 9.247 | 3,750,144 | +0.64(+7.45%) |
Jul 08, 2016 | 8.540 | 8.680 | 8.584 | 8.606 | 1,406,088 | +0.02(+0.26%) |
Jul 07, 2016 | 7.376 | 8.643 | 7.376 | 8.584 | 4,418,768 | +1.69(+24.47%) |
Jul 05, 2016 | 7.331 | 7.370 | 6.543 | 6.897 | 1,635,135 | -0.43(-5.93%) |
Jul 01, 2016 | 7.442 | 7.331 | 7.331 | 7.331 | 812,415 | -0.12(-1.58%) |
Jun 30, 2016 | 7.368 | 7.567 | 7.132 | 7.449 | 1,507,423 | -0.05(-0.69%) |
Jun 29, 2016 | 7.759 | 7.825 | 7.376 | 7.501 | 1,003,835 | -0.18(-2.40%) |
Jun 28, 2016 | 7.589 | 7.825 | 7.589 | 7.685 | 654,511 | +0.14(+1.86%) |
Jun 27, 2016 | 7.773 | 7.818 | 7.479 | 7.545 | 1,191,889 | -0.34(-4.30%) |
Jun 24, 2016 | 7.427 | 7.972 | 7.294 | 7.884 | 1,691,503 | -0.03(-0.37%) |
Jun 23, 2016 | 7.987 | 8.083 | 7.737 | 7.913 | 1,653,939 | -0.01(-0.09%) |
Jun 22, 2016 | 8.311 | 8.311 | 7.869 | 7.921 | 1,553,509 | -0.35(-4.19%) |
Jun 21, 2016 | 8.532 | 8.595 | 8.230 | 8.267 | 436,792 | -0.21(-2.52%) |
Jun 20, 2016 | 8.451 | 8.746 | 8.325 | 8.481 | 605,328 | +0.04(+0.52%) |
Jun 17, 2016 | 8.274 | 8.488 | 8.171 | 8.437 | 1,042,727 | +0.21(+2.51%) |
Jun 16, 2016 | 8.790 | 8.871 | 8.120 | 8.230 | 1,525,919 | -0.67(-7.53%) |
Jun 15, 2016 | 8.761 | 8.930 | 8.694 | 8.901 | 962,152 | +0.04(+0.50%) |
Jun 14, 2016 | 9.055 | 9.092 | 8.672 | 8.857 | 818,063 | -0.26(-2.83%) |
Jun 13, 2016 | 8.915 | 9.262 | 8.915 | 9.114 | 503,878 | +0.14(+1.56%) |
Jun 10, 2016 | 9.144 | 9.166 | 8.952 | 8.974 | 922,167 | -0.27(-2.87%) |
Jun 09, 2016 | 9.254 | 9.394 | 9.181 | 9.240 | 258,334 | -0.05(-0.56%) |
Jun 08, 2016 | 9.416 | 9.468 | 9.243 | 9.291 | 419,468 | -0.15(-1.64%) |
Jun 07, 2016 | 9.439 | 9.516 | 9.358 | 9.446 | 425,099 | -0.07(-0.77%) |
Jun 06, 2016 | 9.284 | 9.579 | 9.210 | 9.520 | 861,091 | +0.29(+3.11%) |
Jun 03, 2016 | 9.284 | 9.306 | 9.114 | 9.232 | 492,456 | -0.10(-1.11%) |
Jun 02, 2016 | 9.387 | 9.394 | 9.254 | 9.335 | 358,932 | +0.03(+0.32%) |
Jun 01, 2016 | 9.321 | 9.490 | 9.173 | 9.306 | 1,009,315 | -0.11(-1.17%) |
May 31, 2016 | 9.299 | 9.424 | 9.173 | 9.416 | 1,446,401 | +0.15(+1.67%) |
May 27, 2016 | 8.967 | 9.262 | 9.262 | 9.262 | 788,121 | +0.17(+1.86%) |
May 26, 2016 | 8.857 | 9.195 | 8.810 | 9.092 | 807,623 | +0.26(+2.92%) |
May 25, 2016 | 9.284 | 9.321 | 8.775 | 8.834 | 1,925,069 | -0.67(-7.05%) |
May 24, 2016 | 9.100 | 9.564 | 8.879 | 9.505 | 1,725,369 | +0.41(+4.45%) |
May 23, 2016 | 9.262 | 9.424 | 8.997 | 9.100 | 982,353 | -0.24(-2.53%) |
May 20, 2016 | 8.967 | 9.343 | 8.886 | 9.335 | 1,397,692 | +0.38(+4.19%) |
May 19, 2016 | 9.490 | 9.608 | 8.842 | 8.960 | 2,202,337 | -0.65(-6.75%) |
May 18, 2016 | 9.468 | 9.660 | 9.284 | 9.608 | 2,640,717 | +0.04(+0.38%) |
May 17, 2016 | 9.188 | 9.630 | 8.731 | 9.571 | 5,057,160 | +0.72(+8.16%) |
May 16, 2016 | 8.768 | 9.063 | 8.702 | 8.849 | 3,385,730 | +0.24(+2.83%) |
May 13, 2016 | 9.166 | 9.358 | 8.488 | 8.606 | 3,005,555 | +0.21(+2.46%) |
May 12, 2016 | 7.950 | 8.540 | 7.928 | 8.400 | 8,232,723 | +0.47(+5.95%) |
May 11, 2016 | 9.210 | 9.306 | 7.847 | 7.928 | 8,077,946 | -1.71(-17.74%) |
May 10, 2016 | 9.527 | 9.873 | 9.277 | 9.638 | 2,985,983 | +0.60(+6.60%) |
May 09, 2016 | 10.68 | 10.68 | 8.930 | 9.041 | 7,238,852 | -1.70(-15.84%) |
May 06, 2016 | 10.70 | 11.04 | 10.54 | 10.74 | 4,067,045 | -0.73(-6.36%) |
May 05, 2016 | 12.13 | 12.19 | 10.18 | 11.47 | 8,736,479 | -0.66(-5.41%) |
May 04, 2016 | 12.11 | 12.22 | 12.09 | 12.13 | 1,101,024 | +0.01(+0.12%) |
May 03, 2016 | 12.13 | 12.22 | 12.08 | 12.11 | 633,008 | -0.01(-0.12%) |
May 02, 2016 | 12.11 | 12.15 | 12.08 | 12.13 | 666,897 | +0.01(+0.12%) |
Apr 29, 2016 | 12.16 | 12.25 | 12.09 | 12.11 | 1,042,643 | -0.05(-0.42%) |
Apr 28, 2016 | 12.19 | 12.26 | 12.14 | 12.16 | 869,495 | +0.01(+0.06%) |
Apr 27, 2016 | 12.16 | 12.19 | 12.11 | 12.16 | 841,911 | -0.02(-0.18%) |
Apr 26, 2016 | 12.16 | 12.19 | 12.10 | 12.18 | 1,158,182 | +0.03(+0.24%) |
Apr 25, 2016 | 12.14 | 12.17 | 12.08 | 12.15 | 903,429 | +0.03(+0.24%) |
Apr 22, 2016 | 12.15 | 12.19 | 12.11 | 12.12 | 780,892 | -0.05(-0.42%) |
Apr 21, 2016 | 12.12 | 12.21 | 12.12 | 12.17 | 577,286 | +0.01(+0.06%) |
Apr 20, 2016 | 12.16 | 12.19 | 12.09 | 12.16 | 683,675 | +0.00(+0.00%) |
Apr 19, 2016 | 12.28 | 12.28 | 12.10 | 12.16 | 756,381 | -0.09(-0.72%) |
Apr 18, 2016 | 12.07 | 12.28 | 12.06 | 12.25 | 914,327 | +0.10(+0.85%) |
Apr 15, 2016 | 12.16 | 12.16 | 12.08 | 12.15 | 471,767 | +0.04(+0.37%) |
Apr 14, 2016 | 12.08 | 12.15 | 12.00 | 12.11 | 856,702 | +0.01(+0.12%) |
Apr 13, 2016 | 12.16 | 12.25 | 11.97 | 12.09 | 1,201,404 | +0.00(+0.00%) |
Apr 12, 2016 | 12.27 | 12.28 | 12.01 | 12.09 | 1,915,714 | -0.13(-1.03%) |
Apr 11, 2016 | 12.20 | 12.33 | 12.04 | 12.22 | 1,543,919 | +0.12(+0.97%) |
Apr 08, 2016 | 11.90 | 12.33 | 11.90 | 12.10 | 2,433,221 | +0.08(+0.67%) |
Apr 07, 2016 | 11.80 | 12.08 | 11.50 | 12.02 | 5,274,168 | +0.16(+1.37%) |
Apr 06, 2016 | 10.46 | 11.98 | 10.39 | 11.86 | 21,188,426 | +2.98(+33.64%) |
Apr 05, 2016 | 8.893 | 8.960 | 8.488 | 8.871 | 2,509,235 | -0.11(-1.23%) |
Apr 04, 2016 | 8.090 | 9.033 | 8.083 | 8.982 | 5,575,992 | +0.93(+11.53%) |
Apr 01, 2016 | 8.171 | 8.260 | 7.788 | 8.053 | 2,025,697 | -0.23(-2.76%) |
Mar 31, 2016 | 8.466 | 8.532 | 8.171 | 8.282 | 1,303,691 | -0.14(-1.66%) |
Mar 30, 2016 | 8.613 | 8.930 | 8.400 | 8.422 | 2,156,141 | -0.06(-0.70%) |
Mar 29, 2016 | 8.739 | 8.739 | 8.429 | 8.481 | 1,819,607 | -0.29(-3.36%) |
Mar 28, 2016 | 8.915 | 8.960 | 8.665 | 8.775 | 697,340 | -0.20(-2.22%) |
Mar 24, 2016 | 8.842 | 8.974 | 8.974 | 8.974 | 1,010,837 | +0.01(+0.08%) |
Mar 23, 2016 | 9.394 | 9.439 | 8.879 | 8.967 | 1,174,087 | -0.41(-4.40%) |
Mar 22, 2016 | 9.431 | 9.505 | 9.335 | 9.380 | 609,671 | -0.11(-1.16%) |
Mar 21, 2016 | 9.402 | 9.579 | 9.328 | 9.490 | 1,024,950 | +0.07(+0.70%) |
Mar 18, 2016 | 8.842 | 9.512 | 8.768 | 9.424 | 1,660,438 | +0.60(+6.85%) |
Mar 17, 2016 | 8.842 | 8.871 | 8.584 | 8.820 | 1,165,914 | -0.21(-2.29%) |
Mar 16, 2016 | 8.658 | 9.092 | 8.599 | 9.026 | 1,277,566 | +0.15(+1.74%) |
Mar 15, 2016 | 9.512 | 9.512 | 8.584 | 8.871 | 3,473,791 | -0.83(-8.51%) |
Mar 14, 2016 | 9.623 | 9.800 | 9.549 | 9.696 | 1,152,830 | +0.01(+0.15%) |
Mar 11, 2016 | 9.660 | 9.715 | 9.306 | 9.682 | 992,352 | +0.24(+2.58%) |
Mar 10, 2016 | 9.910 | 9.947 | 9.151 | 9.439 | 1,780,479 | -0.52(-5.25%) |
Mar 09, 2016 | 10.01 | 10.26 | 9.652 | 9.962 | 1,234,540 | +0.01(+0.07%) |
Mar 08, 2016 | 9.778 | 10.23 | 9.778 | 9.954 | 1,582,867 | +0.13(+1.27%) |
Mar 07, 2016 | 10.32 | 10.85 | 9.475 | 9.829 | 5,681,622 | -0.18(-1.77%) |
Mar 04, 2016 | 9.151 | 10.13 | 9.151 | 10.01 | 2,580,864 | +0.69(+7.35%) |
Mar 03, 2016 | 8.960 | 9.726 | 8.908 | 9.321 | 3,548,581 | +0.36(+4.03%) |
Mar 02, 2016 | 9.004 | 9.055 | 8.775 | 8.960 | 981,128 | +0.11(+1.25%) |
Mar 01, 2016 | 8.709 | 8.952 | 8.687 | 8.849 | 1,506,214 | +0.17(+1.95%) |
Feb 29, 2016 | 8.768 | 8.857 | 8.591 | 8.680 | 1,147,921 | -0.13(-1.51%) |
Feb 26, 2016 | 9.085 | 9.173 | 8.746 | 8.812 | 1,504,318 | +0.02(+0.25%) |
Feb 25, 2016 | 8.348 | 8.798 | 8.282 | 8.790 | 1,758,357 | -0.12(-1.32%) |
Feb 24, 2016 | 8.864 | 8.930 | 8.186 | 8.908 | 3,521,972 | +0.07(+0.75%) |
Feb 23, 2016 | 8.326 | 9.033 | 8.223 | 8.842 | 9,332,478 | +1.46(+19.76%) |
Feb 22, 2016 | 6.933 | 7.626 | 6.933 | 7.383 | 1,925,080 | +0.56(+8.21%) |
Feb 19, 2016 | 6.653 | 6.845 | 6.469 | 6.823 | 907,838 | +0.18(+2.66%) |
Feb 18, 2016 | 6.742 | 6.801 | 6.602 | 6.646 | 732,008 | -0.10(-1.42%) |
Feb 17, 2016 | 6.543 | 6.970 | 6.197 | 6.742 | 2,869,495 | +0.28(+4.33%) |
Feb 16, 2016 | 5.799 | 6.513 | 5.755 | 6.462 | 2,592,702 | +0.94(+17.09%) |
Feb 12, 2016 | 5.946 | 5.519 | 5.519 | 5.519 | 2,378,887 | -0.22(-3.85%) |
Feb 11, 2016 | 5.747 | 5.880 | 4.951 | 5.740 | 4,475,341 | -0.11(-1.89%) |
Feb 10, 2016 | 6.116 | 6.131 | 5.732 | 5.850 | 2,244,139 | -0.11(-1.85%) |
Feb 09, 2016 | 6.882 | 7.184 | 5.876 | 5.961 | 3,697,541 | -1.02(-14.66%) |
Feb 08, 2016 | 7.648 | 7.648 | 6.827 | 6.985 | 2,000,562 | -0.70(-9.11%) |
Feb 05, 2016 | 7.987 | 8.120 | 7.663 | 7.685 | 1,687,244 | -0.32(-4.05%) |
Feb 04, 2016 | 7.854 | 8.127 | 7.729 | 8.009 | 1,948,595 | +0.17(+2.16%) |
Feb 03, 2016 | 8.238 | 8.252 | 7.611 | 7.840 | 2,320,391 | -0.39(-4.74%) |
Feb 02, 2016 | 8.658 | 8.680 | 8.201 | 8.230 | 1,757,237 | -0.43(-5.02%) |
Feb 01, 2016 | 8.687 | 8.820 | 8.540 | 8.665 | 865,150 | -0.11(-1.26%) |
Jan 29, 2016 | 8.702 | 8.915 | 8.635 | 8.775 | 740,852 | +0.12(+1.36%) |
Jan 28, 2016 | 8.827 | 8.952 | 8.599 | 8.658 | 797,145 | -0.13(-1.51%) |
Jan 27, 2016 | 9.092 | 9.129 | 8.761 | 8.790 | 695,717 | -0.32(-3.56%) |
Jan 26, 2016 | 8.849 | 9.137 | 8.680 | 9.114 | 996,979 | +0.21(+2.40%) |
Jan 25, 2016 | 9.195 | 9.218 | 8.886 | 8.901 | 921,166 | -0.24(-2.58%) |
Jan 22, 2016 | 9.439 | 9.571 | 9.136 | 9.137 | 1,560,448 | -0.06(-0.64%) |
Jan 21, 2016 | 8.989 | 9.549 | 8.694 | 9.195 | 1,341,463 | +0.14(+1.55%) |
Jan 20, 2016 | 9.284 | 9.431 | 8.510 | 9.055 | 2,541,048 | -0.38(-3.98%) |
Jan 19, 2016 | 9.932 | 10.13 | 9.203 | 9.431 | 2,618,931 | -0.14(-1.46%) |
Jan 15, 2016 | 9.903 | 9.571 | 9.571 | 9.571 | 1,636,096 | -0.38(-3.85%) |
Jan 14, 2016 | 10.17 | 10.17 | 9.726 | 9.954 | 1,142,649 | -0.07(-0.66%) |
Jan 13, 2016 | 10.11 | 10.32 | 9.940 | 10.02 | 1,514,066 | -0.14(-1.38%) |
Jan 12, 2016 | 9.836 | 10.22 | 9.733 | 10.16 | 2,404,154 | +0.26(+2.60%) |
Jan 11, 2016 | 10.34 | 10.34 | 9.645 | 9.903 | 3,850,467 | -0.66(-6.21%) |
Jan 08, 2016 | 11.02 | 11.04 | 10.53 | 10.56 | 2,180,673 | -0.06(-0.55%) |
Jan 07, 2016 | 11.16 | 11.30 | 10.61 | 10.62 | 2,407,364 | -0.84(-7.33%) |
Jan 06, 2016 | 11.39 | 11.72 | 11.29 | 11.46 | 1,408,230 | -0.07(-0.58%) |
Jan 05, 2016 | 11.46 | 11.84 | 11.41 | 11.52 | 1,290,329 | +0.13(+1.16%) |
Jan 04, 2016 | 11.53 | 11.53 | 11.20 | 11.39 | 1,997,319 | -0.41(-3.50%) |
Dec 31, 2015 | 11.79 | 11.80 | 11.80 | 11.80 | 959,263 | -0.02(-0.19%) |
Dec 30, 2015 | 11.90 | 11.90 | 11.77 | 11.83 | 896,869 | -0.06(-0.50%) |
Dec 29, 2015 | 11.87 | 11.97 | 11.79 | 11.88 | 820,348 | +0.07(+0.56%) |
Dec 28, 2015 | 12.10 | 12.15 | 11.79 | 11.82 | 1,084,036 | -0.33(-2.73%) |
Dec 24, 2015 | 12.06 | 12.15 | 12.15 | 12.15 | 574,635 | +0.05(+0.43%) |
Dec 23, 2015 | 12.15 | 12.16 | 11.96 | 12.10 | 1,419,927 | -0.03(-0.24%) |
Dec 22, 2015 | 11.81 | 12.16 | 11.81 | 12.13 | 1,962,506 | +0.30(+2.55%) |
Dec 21, 2015 | 11.69 | 11.97 | 11.63 | 11.83 | 2,157,410 | +0.29(+2.56%) |
Dec 18, 2015 | 11.49 | 11.77 | 11.29 | 11.53 | 1,634,884 | +0.24(+2.15%) |
Dec 17, 2015 | 11.69 | 11.69 | 11.22 | 11.29 | 926,571 | -0.26(-2.23%) |
Dec 16, 2015 | 11.42 | 11.70 | 11.41 | 11.55 | 1,141,539 | +0.15(+1.29%) |
Dec 15, 2015 | 11.13 | 11.42 | 11.04 | 11.40 | 1,534,990 | +0.33(+3.00%) |
Dec 14, 2015 | 10.83 | 11.12 | 10.80 | 11.07 | 1,089,591 | +0.25(+2.32%) |
Dec 11, 2015 | 11.04 | 11.07 | 10.48 | 10.82 | 1,202,961 | -0.18(-1.61%) |
Dec 10, 2015 | 11.05 | 11.08 | 10.76 | 10.99 | 1,574,608 | -0.05(-0.47%) |
Dec 09, 2015 | 11.16 | 11.30 | 10.98 | 11.04 | 1,386,459 | -0.12(-1.06%) |
Dec 08, 2015 | 11.04 | 11.24 | 10.95 | 11.16 | 2,752,627 | +0.01(+0.07%) |
Dec 07, 2015 | 10.57 | 11.21 | 10.57 | 11.16 | 2,599,989 | +0.67(+6.39%) |
Dec 04, 2015 | 10.34 | 10.58 | 10.34 | 10.48 | 2,584,320 | +0.10(+0.99%) |
Dec 03, 2015 | 10.37 | 10.52 | 10.25 | 10.38 | 2,904,257 | +0.12(+1.15%) |
Dec 02, 2015 | 10.23 | 10.41 | 10.19 | 10.26 | 2,118,124 | -0.02(-0.21%) |