Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.18 | 11.47 | 11.10 | 11.47 | 20,678,726 | +0.32(+2.84%) |
Oct 28, 2016 | 11.03 | 11.23 | 11.03 | 11.15 | 19,268,412 | +0.08(+0.72%) |
Oct 27, 2016 | 11.05 | 11.15 | 10.98 | 11.07 | 17,826,134 | +0.06(+0.58%) |
Oct 26, 2016 | 10.96 | 11.13 | 10.95 | 11.01 | 21,897,704 | +0.01(+0.07%) |
Oct 25, 2016 | 11.07 | 10.96 | 11.00 | 13,988,821 | -0.06(-0.50%) | |
Oct 24, 2016 | 10.97 | 11.05 | 10.94 | 11.05 | 12,336,412 | +0.13(+1.23%) |
Oct 21, 2016 | 11.09 | 11.11 | 10.90 | 10.92 | 18,462,472 | -0.24(-2.13%) |
Oct 20, 2016 | 11.14 | 11.21 | 11.06 | 11.16 | 8,621,495 | -0.02(-0.14%) |
Oct 19, 2016 | 11.22 | 11.29 | 11.11 | 11.17 | 12,533,505 | -0.07(-0.63%) |
Oct 18, 2016 | 11.23 | 11.41 | 11.15 | 11.24 | 16,126,888 | +0.14(+1.28%) |
Oct 17, 2016 | 11.47 | 11.52 | 11.09 | 11.10 | 27,874,322 | -0.36(-3.11%) |
Oct 14, 2016 | 11.58 | 11.87 | 11.46 | 11.46 | 29,200,584 | -0.53(-4.42%) |
Oct 13, 2016 | 12.03 | 12.07 | 11.82 | 11.99 | 18,226,580 | -0.16(-1.30%) |
Oct 12, 2016 | 12.25 | 12.31 | 12.12 | 12.15 | 12,717,849 | -0.07(-0.58%) |
Oct 11, 2016 | 12.34 | 12.34 | 12.12 | 12.22 | 13,458,228 | -0.12(-0.96%) |
Oct 10, 2016 | 12.42 | 12.57 | 12.34 | 12.34 | 9,763,352 | +0.01(+0.06%) |
Oct 07, 2016 | 12.36 | 12.41 | 12.25 | 12.33 | 6,897,459 | -0.02(-0.13%) |
Oct 06, 2016 | 12.37 | 12.37 | 12.20 | 12.34 | 6,679,646 | -0.02(-0.19%) |
Oct 05, 2016 | 12.21 | 12.41 | 12.21 | 12.37 | 11,476,428 | +0.21(+1.76%) |
Oct 04, 2016 | 12.41 | 12.46 | 12.08 | 12.15 | 15,560,847 | -0.23(-1.85%) |
Oct 03, 2016 | 12.23 | 12.42 | 12.23 | 12.38 | 9,200,939 | +0.09(+0.77%) |
Sep 30, 2016 | 12.24 | 12.45 | 12.22 | 12.29 | 14,465,171 | +0.11(+0.91%) |
Sep 29, 2016 | 12.23 | 12.34 | 12.13 | 12.18 | 12,371,759 | -0.08(-0.65%) |
Sep 28, 2016 | 12.19 | 12.26 | 12.00 | 12.26 | 12,309,676 | +0.12(+0.98%) |
Sep 27, 2016 | 11.87 | 12.16 | 11.83 | 12.14 | 11,450,520 | +0.25(+2.13%) |
Sep 26, 2016 | 11.87 | 11.96 | 11.81 | 11.89 | 9,458,075 | -0.06(-0.46%) |
Sep 23, 2016 | 11.95 | 12.02 | 11.89 | 11.94 | 10,238,660 | -0.02(-0.20%) |
Sep 22, 2016 | 11.85 | 12.00 | 11.81 | 11.96 | 12,559,332 | +0.10(+0.87%) |
Sep 21, 2016 | 11.58 | 11.87 | 11.57 | 11.86 | 17,355,574 | +0.36(+3.09%) |
Sep 20, 2016 | 11.59 | 11.61 | 11.49 | 11.51 | 10,390,309 | -0.02(-0.14%) |
Sep 19, 2016 | 11.54 | 11.66 | 11.50 | 11.52 | 10,085,331 | +0.02(+0.21%) |
Sep 16, 2016 | 11.66 | 11.71 | 11.47 | 11.50 | 23,326,908 | +0.02(+0.21%) |
Sep 15, 2016 | 11.23 | 11.55 | 11.19 | 11.47 | 14,973,159 | +0.18(+1.61%) |
Sep 14, 2016 | 11.22 | 11.36 | 11.15 | 11.29 | 10,861,037 | +0.07(+0.63%) |
Sep 13, 2016 | 11.36 | 11.43 | 11.13 | 11.22 | 19,027,820 | -0.25(-2.14%) |
Sep 12, 2016 | 10.96 | 11.53 | 10.90 | 11.47 | 19,996,832 | +0.43(+3.90%) |
Sep 09, 2016 | 11.39 | 11.40 | 11.04 | 11.04 | 21,222,188 | -0.44(-3.83%) |
Sep 08, 2016 | 11.45 | 11.52 | 11.41 | 11.48 | 13,121,442 | -0.05(-0.41%) |
Sep 07, 2016 | 11.48 | 11.57 | 11.38 | 11.52 | 8,680,897 | +0.05(+0.41%) |
Sep 06, 2016 | 11.40 | 11.51 | 11.40 | 11.48 | 9,666,913 | +0.11(+0.97%) |
Sep 02, 2016 | 11.46 | 11.37 | 11.37 | 11.37 | 10,616,505 | -0.01(-0.07%) |
Sep 01, 2016 | 11.29 | 11.37 | 11.20 | 11.37 | 13,837,988 | +0.10(+0.90%) |
Aug 31, 2016 | 11.25 | 11.31 | 11.15 | 11.27 | 14,384,495 | -0.01(-0.07%) |
Aug 30, 2016 | 11.32 | 11.34 | 11.20 | 11.28 | 13,438,688 | -0.04(-0.35%) |
Aug 29, 2016 | 11.30 | 11.44 | 11.29 | 11.32 | 10,228,505 | +0.03(+0.28%) |
Aug 26, 2016 | 11.27 | 11.52 | 11.27 | 11.29 | 19,847,628 | +0.02(+0.14%) |
Aug 25, 2016 | 10.70 | 11.36 | 10.63 | 11.27 | 46,079,672 | -0.02(-0.21%) |
Aug 24, 2016 | 11.51 | 11.55 | 11.29 | 11.29 | 25,140,230 | -0.13(-1.17%) |
Aug 23, 2016 | 11.32 | 11.49 | 11.32 | 11.43 | 17,941,192 | +0.16(+1.39%) |
Aug 22, 2016 | 11.26 | 11.29 | 11.19 | 11.27 | 16,705,386 | -0.04(-0.35%) |
Aug 19, 2016 | 11.34 | 11.38 | 11.29 | 11.31 | 12,116,385 | -0.07(-0.62%) |
Aug 18, 2016 | 11.39 | 11.45 | 11.34 | 11.38 | 11,543,878 | +0.01(+0.07%) |
Aug 17, 2016 | 11.29 | 11.38 | 11.24 | 11.37 | 13,222,736 | +0.07(+0.62%) |
Aug 16, 2016 | 11.34 | 11.38 | 11.28 | 11.30 | 11,941,462 | -0.09(-0.76%) |
Aug 15, 2016 | 11.22 | 11.44 | 11.22 | 11.39 | 16,254,109 | +0.19(+1.68%) |
Aug 12, 2016 | 11.21 | 11.28 | 11.17 | 11.20 | 12,738,533 | -0.02(-0.14%) |
Aug 11, 2016 | 11.14 | 11.24 | 11.10 | 11.22 | 10,420,931 | +0.09(+0.78%) |
Aug 10, 2016 | 11.20 | 11.22 | 11.09 | 11.13 | 15,131,627 | -0.05(-0.42%) |
Aug 09, 2016 | 11.21 | 11.25 | 11.17 | 11.18 | 15,824,834 | -0.01(-0.07%) |
Aug 08, 2016 | 11.22 | 11.25 | 11.14 | 11.19 | 14,771,674 | -0.02(-0.14%) |
Aug 05, 2016 | 11.17 | 11.26 | 11.13 | 11.20 | 12,985,835 | +0.10(+0.92%) |
Aug 04, 2016 | 11.24 | 11.28 | 11.06 | 11.10 | 18,945,222 | -0.13(-1.12%) |
Aug 03, 2016 | 11.02 | 11.26 | 11.01 | 11.22 | 12,931,777 | +0.20(+1.78%) |
Aug 02, 2016 | 10.92 | 11.12 | 10.86 | 11.03 | 13,616,856 | -0.09(-0.85%) |
Aug 01, 2016 | 11.03 | 11.17 | 11.00 | 11.12 | 17,654,512 | +0.13(+1.21%) |
Jul 29, 2016 | 10.91 | 11.08 | 10.82 | 10.99 | 20,091,548 | +0.05(+0.50%) |
Jul 28, 2016 | 10.94 | 10.96 | 10.84 | 10.93 | 20,578,834 | -0.04(-0.36%) |
Jul 27, 2016 | 11.19 | 11.19 | 10.90 | 10.97 | 22,464,480 | -0.15(-1.34%) |
Jul 26, 2016 | 11.11 | 11.19 | 11.07 | 11.12 | 11,936,252 | +0.02(+0.14%) |
Jul 25, 2016 | 11.06 | 11.14 | 11.05 | 11.11 | 8,887,847 | +0.04(+0.35%) |
Jul 22, 2016 | 10.99 | 11.09 | 10.91 | 11.07 | 13,115,529 | +0.09(+0.79%) |
Jul 21, 2016 | 11.08 | 11.12 | 10.93 | 10.98 | 23,792,150 | -0.13(-1.13%) |
Jul 20, 2016 | 11.10 | 11.18 | 11.01 | 11.11 | 21,957,552 | +0.09(+0.78%) |
Jul 19, 2016 | 10.93 | 11.07 | 10.91 | 11.02 | 14,405,074 | +0.09(+0.79%) |
Jul 18, 2016 | 10.86 | 10.98 | 10.86 | 10.93 | 8,451,105 | +0.07(+0.65%) |
Jul 15, 2016 | 10.89 | 10.93 | 10.80 | 10.86 | 12,760,260 | +0.04(+0.36%) |
Jul 14, 2016 | 10.89 | 10.93 | 10.79 | 10.82 | 11,956,510 | -0.01(-0.07%) |
Jul 13, 2016 | 10.77 | 10.86 | 10.69 | 10.83 | 12,506,274 | +0.07(+0.66%) |
Jul 12, 2016 | 10.57 | 10.85 | 10.57 | 10.76 | 21,881,296 | +0.44(+4.26%) |
Jul 11, 2016 | 10.33 | 10.43 | 10.22 | 10.32 | 12,405,144 | +0.06(+0.61%) |
Jul 08, 2016 | 10.24 | 10.08 | 10.21 | 10.26 | 10,968,899 | +0.18(+1.79%) |
Jul 07, 2016 | 9.930 | 10.10 | 9.875 | 10.08 | 17,371,326 | +0.20(+1.98%) |
Jul 06, 2016 | 9.616 | 9.899 | 9.444 | 9.883 | 15,305,249 | +0.19(+1.94%) |
Jul 05, 2016 | 9.899 | 9.969 | 9.612 | 9.695 | 11,828,088 | -0.29(-2.91%) |
Jul 01, 2016 | 9.844 | 9.985 | 9.985 | 9.985 | 13,882,848 | +0.14(+1.43%) |
Jun 30, 2016 | 9.624 | 9.844 | 9.522 | 9.844 | 18,436,244 | +0.29(+3.04%) |
Jun 29, 2016 | 9.389 | 9.593 | 9.287 | 9.554 | 18,099,226 | +0.31(+3.31%) |
Jun 28, 2016 | 9.154 | 9.255 | 9.028 | 9.248 | 19,546,546 | +0.19(+2.08%) |
Jun 27, 2016 | 9.499 | 9.506 | 9.004 | 9.059 | 19,211,010 | -0.56(-5.79%) |
Jun 24, 2016 | 9.734 | 9.907 | 9.530 | 9.616 | 25,272,340 | -0.54(-5.33%) |
Jun 23, 2016 | 10.06 | 10.17 | 10.03 | 10.16 | 17,025,488 | +0.27(+2.70%) |
Jun 22, 2016 | 10.05 | 10.14 | 9.883 | 9.891 | 23,273,472 | -0.56(-5.40%) |
Jun 21, 2016 | 10.30 | 10.48 | 10.24 | 10.46 | 16,826,874 | +0.20(+1.99%) |
Jun 20, 2016 | 10.42 | 10.49 | 10.24 | 10.25 | 15,851,537 | -0.04(-0.38%) |
Jun 17, 2016 | 10.18 | 10.34 | 10.17 | 10.29 | 18,406,998 | +0.11(+1.08%) |
Jun 16, 2016 | 10.15 | 10.21 | 9.969 | 10.18 | 10,976,879 | -0.02(-0.15%) |
Jun 15, 2016 | 10.27 | 10.35 | 10.17 | 10.20 | 12,510,716 | -0.04(-0.38%) |
Jun 14, 2016 | 10.20 | 10.35 | 10.11 | 10.24 | 14,769,090 | +0.02(+0.15%) |
Jun 13, 2016 | 10.41 | 10.42 | 10.21 | 10.22 | 17,354,320 | -0.27(-2.59%) |
Jun 10, 2016 | 10.65 | 10.66 | 10.41 | 10.49 | 13,057,784 | -0.26(-2.46%) |
Jun 09, 2016 | 10.71 | 10.79 | 10.58 | 10.76 | 12,110,747 | -0.02(-0.22%) |
Jun 08, 2016 | 10.64 | 10.80 | 10.62 | 10.78 | 11,942,530 | +0.14(+1.31%) |
Jun 07, 2016 | 10.65 | 10.72 | 10.58 | 10.64 | 12,289,851 | +0.02(+0.15%) |
Jun 06, 2016 | 10.44 | 10.65 | 10.44 | 10.62 | 11,186,728 | +0.18(+1.71%) |
Jun 03, 2016 | 10.47 | 10.52 | 10.35 | 10.45 | 13,999,649 | -0.08(-0.74%) |
Jun 02, 2016 | 10.41 | 10.60 | 10.40 | 10.52 | 17,575,754 | +0.08(+0.74%) |
Jun 01, 2016 | 10.35 | 10.48 | 10.27 | 10.45 | 19,599,536 | +0.05(+0.45%) |
May 31, 2016 | 10.20 | 10.40 | 10.16 | 10.40 | 28,320,788 | +0.16(+1.59%) |
May 27, 2016 | 10.12 | 10.24 | 10.24 | 10.24 | 24,296,052 | +0.10(+1.00%) |
May 26, 2016 | 9.714 | 10.22 | 9.676 | 10.13 | 38,410,224 | +0.65(+6.89%) |
May 25, 2016 | 9.512 | 9.590 | 9.411 | 9.481 | 19,662,960 | +0.23(+2.43%) |
May 24, 2016 | 9.077 | 9.272 | 9.031 | 9.256 | 11,457,105 | +0.19(+2.06%) |
May 23, 2016 | 9.062 | 9.225 | 9.031 | 9.069 | 12,085,470 | +0.01(+0.09%) |
May 20, 2016 | 8.922 | 9.073 | 8.860 | 9.062 | 13,393,841 | +0.17(+1.92%) |
May 19, 2016 | 8.914 | 8.976 | 8.790 | 8.891 | 13,933,747 | -0.10(-1.12%) |
May 18, 2016 | 8.999 | 9.077 | 8.914 | 8.992 | 9,065,581 | +0.03(+0.35%) |
May 17, 2016 | 9.007 | 9.163 | 8.922 | 8.961 | 12,262,837 | -0.09(-0.94%) |
May 16, 2016 | 8.961 | 9.077 | 8.930 | 9.046 | 7,858,869 | +0.11(+1.22%) |
May 13, 2016 | 8.961 | 9.085 | 8.883 | 8.937 | 9,786,271 | -0.05(-0.52%) |
May 12, 2016 | 9.155 | 9.170 | 8.898 | 8.984 | 15,568,008 | -0.10(-1.11%) |
May 11, 2016 | 9.031 | 9.139 | 8.961 | 9.085 | 18,308,842 | +0.06(+0.69%) |
May 10, 2016 | 8.922 | 9.108 | 8.867 | 9.023 | 19,205,200 | +0.14(+1.57%) |
May 09, 2016 | 8.999 | 9.038 | 8.844 | 8.883 | 12,286,318 | -0.12(-1.38%) |
May 06, 2016 | 8.860 | 9.046 | 8.836 | 9.007 | 10,858,784 | +0.11(+1.22%) |
May 05, 2016 | 9.069 | 9.124 | 8.864 | 8.898 | 11,548,977 | -0.11(-1.21%) |
May 04, 2016 | 9.054 | 9.170 | 8.953 | 9.007 | 11,161,988 | -0.09(-1.02%) |
May 03, 2016 | 9.365 | 9.411 | 9.023 | 9.101 | 20,995,076 | -0.32(-3.38%) |
May 02, 2016 | 9.528 | 9.582 | 9.341 | 9.419 | 15,806,307 | -0.12(-1.22%) |
Apr 29, 2016 | 9.707 | 9.722 | 9.427 | 9.536 | 17,360,578 | -0.23(-2.39%) |
Apr 28, 2016 | 9.901 | 9.948 | 9.730 | 9.769 | 10,346,445 | -0.15(-1.49%) |
Apr 27, 2016 | 9.839 | 9.940 | 9.703 | 9.917 | 13,550,306 | +0.02(+0.24%) |
Apr 26, 2016 | 9.784 | 9.936 | 9.777 | 9.893 | 20,217,364 | +0.12(+1.27%) |
Apr 25, 2016 | 9.753 | 9.823 | 9.613 | 9.769 | 17,959,238 | -0.03(-0.32%) |
Apr 22, 2016 | 9.730 | 9.893 | 9.730 | 9.800 | 14,972,878 | +0.02(+0.16%) |
Apr 21, 2016 | 9.932 | 9.979 | 9.777 | 9.784 | 14,154,575 | -0.16(-1.64%) |
Apr 20, 2016 | 9.963 | 10.07 | 9.889 | 9.948 | 21,967,128 | +0.02(+0.16%) |
Apr 19, 2016 | 9.870 | 10.04 | 9.784 | 9.932 | 23,520,554 | +0.09(+0.87%) |
Apr 18, 2016 | 9.699 | 10.06 | 9.676 | 9.847 | 20,050,360 | +0.12(+1.20%) |
Apr 15, 2016 | 9.769 | 9.878 | 9.714 | 9.730 | 16,069,132 | -0.02(-0.24%) |
Apr 14, 2016 | 9.761 | 9.862 | 9.590 | 9.753 | 18,236,348 | -0.07(-0.71%) |
Apr 13, 2016 | 9.590 | 9.897 | 9.528 | 9.823 | 20,658,046 | +0.33(+3.44%) |
Apr 12, 2016 | 9.481 | 9.567 | 9.155 | 9.497 | 36,461,524 | +0.07(+0.74%) |
Apr 11, 2016 | 9.404 | 9.668 | 9.400 | 9.427 | 20,548,546 | +0.05(+0.58%) |
Apr 08, 2016 | 9.396 | 9.544 | 9.365 | 9.373 | 10,623,613 | +0.05(+0.58%) |
Apr 07, 2016 | 9.489 | 9.551 | 9.272 | 9.318 | 18,329,698 | -0.23(-2.36%) |
Apr 06, 2016 | 9.349 | 9.551 | 9.240 | 9.544 | 16,916,384 | +0.26(+2.76%) |
Apr 05, 2016 | 9.404 | 9.431 | 9.272 | 9.287 | 19,928,720 | -0.12(-1.24%) |
Apr 04, 2016 | 9.512 | 9.559 | 9.396 | 9.404 | 14,280,776 | -0.12(-1.30%) |
Apr 01, 2016 | 9.489 | 9.551 | 9.349 | 9.528 | 15,337,050 | -0.05(-0.49%) |
Mar 31, 2016 | 9.559 | 9.606 | 9.481 | 9.575 | 17,771,878 | +0.02(+0.16%) |
Mar 30, 2016 | 9.590 | 9.629 | 9.450 | 9.559 | 13,884,007 | +0.02(+0.16%) |
Mar 29, 2016 | 9.349 | 9.598 | 9.264 | 9.544 | 13,795,365 | +0.16(+1.74%) |
Mar 28, 2016 | 9.373 | 9.435 | 9.295 | 9.380 | 13,586,000 | +0.00(+0.00%) |
Mar 24, 2016 | 9.310 | 9.380 | 9.380 | 9.380 | 15,552,283 | +0.04(+0.42%) |
Mar 23, 2016 | 9.512 | 9.544 | 9.303 | 9.341 | 15,426,704 | -0.19(-1.96%) |
Mar 22, 2016 | 9.396 | 9.559 | 9.373 | 9.528 | 14,120,844 | +0.04(+0.41%) |
Mar 21, 2016 | 9.435 | 9.512 | 9.310 | 9.489 | 18,587,754 | +0.02(+0.25%) |
Mar 18, 2016 | 9.155 | 9.497 | 9.155 | 9.466 | 45,599,320 | +0.36(+3.92%) |
Mar 17, 2016 | 9.031 | 9.520 | 9.007 | 9.108 | 23,360,654 | +0.08(+0.86%) |
Mar 16, 2016 | 8.867 | 9.069 | 8.821 | 9.031 | 15,043,665 | +0.17(+1.93%) |
Mar 15, 2016 | 8.883 | 8.898 | 8.704 | 8.860 | 14,549,971 | -0.05(-0.61%) |
Mar 14, 2016 | 9.038 | 9.101 | 8.829 | 8.914 | 17,481,150 | -0.18(-1.97%) |
Mar 11, 2016 | 8.953 | 9.093 | 8.898 | 9.093 | 16,660,738 | +0.22(+2.45%) |
Mar 10, 2016 | 8.852 | 8.984 | 8.661 | 8.875 | 20,460,792 | +0.05(+0.53%) |
Mar 09, 2016 | 8.619 | 8.898 | 8.619 | 8.829 | 15,513,961 | +0.24(+2.81%) |
Mar 08, 2016 | 8.704 | 8.759 | 8.518 | 8.588 | 16,798,300 | -0.20(-2.30%) |
Mar 07, 2016 | 8.541 | 8.860 | 8.510 | 8.790 | 15,954,527 | +0.20(+2.30%) |
Mar 04, 2016 | 8.569 | 8.700 | 8.531 | 8.592 | 19,769,910 | +0.05(+0.63%) |
Mar 03, 2016 | 8.431 | 8.681 | 8.423 | 8.538 | 23,563,384 | +0.16(+1.93%) |
Mar 02, 2016 | 8.400 | 8.500 | 8.277 | 8.377 | 16,273,818 | -0.02(-0.27%) |
Mar 01, 2016 | 8.331 | 8.469 | 8.208 | 8.400 | 22,484,256 | +0.18(+2.25%) |
Feb 29, 2016 | 8.177 | 8.339 | 8.147 | 8.216 | 22,675,830 | +0.04(+0.47%) |
Feb 26, 2016 | 8.024 | 8.446 | 7.977 | 8.177 | 29,624,982 | +0.23(+2.90%) |
Feb 25, 2016 | 7.808 | 8.039 | 7.655 | 7.947 | 46,269,076 | -0.37(-4.44%) |
Feb 24, 2016 | 7.901 | 8.346 | 7.762 | 8.316 | 28,242,272 | +0.39(+4.95%) |
Feb 23, 2016 | 8.154 | 8.170 | 7.878 | 7.924 | 16,938,492 | -0.28(-3.46%) |
Feb 22, 2016 | 8.024 | 8.262 | 8.024 | 8.208 | 14,117,711 | +0.28(+3.49%) |
Feb 19, 2016 | 8.062 | 8.064 | 7.724 | 7.931 | 18,129,814 | -0.15(-1.90%) |
Feb 18, 2016 | 7.785 | 8.200 | 7.762 | 8.085 | 24,408,342 | +0.34(+4.37%) |
Feb 17, 2016 | 7.593 | 7.762 | 7.585 | 7.747 | 15,600,728 | +0.21(+2.75%) |
Feb 16, 2016 | 7.347 | 7.566 | 7.263 | 7.539 | 15,701,076 | +0.30(+4.14%) |
Feb 12, 2016 | 6.986 | 7.240 | 7.240 | 7.240 | 12,576,448 | +0.31(+4.43%) |
Feb 11, 2016 | 7.024 | 7.071 | 6.848 | 6.932 | 19,176,014 | -0.20(-2.80%) |
Feb 10, 2016 | 7.101 | 7.274 | 7.063 | 7.132 | 15,935,288 | +0.07(+0.98%) |
Feb 09, 2016 | 7.140 | 7.232 | 7.032 | 7.063 | 26,659,816 | -0.14(-1.92%) |
Feb 08, 2016 | 7.501 | 7.539 | 7.078 | 7.201 | 20,713,160 | -0.42(-5.45%) |
Feb 05, 2016 | 7.555 | 7.778 | 7.501 | 7.616 | 22,138,362 | +0.04(+0.51%) |
Feb 04, 2016 | 7.378 | 7.635 | 7.378 | 7.578 | 15,281,673 | +0.16(+2.18%) |
Feb 03, 2016 | 7.539 | 7.570 | 7.170 | 7.416 | 19,861,362 | -0.18(-2.33%) |
Feb 02, 2016 | 7.555 | 7.662 | 7.478 | 7.593 | 28,056,580 | -0.07(-0.90%) |
Feb 01, 2016 | 7.416 | 7.693 | 7.370 | 7.662 | 28,251,428 | +0.20(+2.68%) |
Jan 29, 2016 | 7.363 | 7.466 | 7.224 | 7.463 | 61,764,436 | +0.18(+2.43%) |
Jan 28, 2016 | 7.493 | 7.501 | 7.240 | 7.286 | 17,414,434 | -0.11(-1.46%) |
Jan 27, 2016 | 7.409 | 7.601 | 7.351 | 7.393 | 12,659,437 | -0.02(-0.21%) |
Jan 26, 2016 | 7.332 | 7.532 | 7.309 | 7.409 | 12,843,199 | +0.12(+1.58%) |
Jan 25, 2016 | 7.524 | 7.536 | 7.263 | 7.293 | 18,863,602 | -0.24(-3.16%) |
Jan 22, 2016 | 7.785 | 7.870 | 7.478 | 7.532 | 22,503,916 | -0.11(-1.41%) |
Jan 21, 2016 | 7.386 | 7.693 | 7.305 | 7.639 | 33,463,660 | +0.30(+4.08%) |
Jan 20, 2016 | 7.340 | 7.401 | 7.101 | 7.340 | 35,136,948 | -0.16(-2.15%) |
Jan 19, 2016 | 7.893 | 7.901 | 7.455 | 7.501 | 35,690,756 | -0.27(-3.46%) |
Jan 15, 2016 | 7.824 | 7.770 | 7.770 | 7.770 | 31,504,552 | -0.39(-4.80%) |
Jan 14, 2016 | 8.147 | 8.316 | 8.100 | 8.162 | 37,844,520 | +0.03(+0.38%) |
Jan 13, 2016 | 8.323 | 8.396 | 8.024 | 8.131 | 38,826,168 | -0.18(-2.22%) |
Jan 12, 2016 | 8.269 | 8.367 | 8.123 | 8.316 | 21,634,770 | +0.13(+1.60%) |
Jan 11, 2016 | 8.193 | 8.262 | 8.070 | 8.185 | 22,125,078 | +0.05(+0.66%) |
Jan 08, 2016 | 8.323 | 8.392 | 8.108 | 8.131 | 22,678,572 | -0.15(-1.76%) |
Jan 07, 2016 | 8.492 | 8.492 | 8.239 | 8.277 | 33,163,308 | -0.40(-4.61%) |
Jan 06, 2016 | 8.854 | 8.854 | 8.608 | 8.677 | 21,275,402 | -0.32(-3.59%) |
Jan 05, 2016 | 8.953 | 9.053 | 8.900 | 9.000 | 17,641,776 | +0.08(+0.95%) |
Jan 04, 2016 | 8.900 | 8.961 | 8.800 | 8.915 | 19,704,256 | -0.18(-2.03%) |
Dec 31, 2015 | 9.092 | 9.100 | 9.100 | 9.100 | 13,509,646 | +0.00(+0.00%) |
Dec 30, 2015 | 9.153 | 9.192 | 9.076 | 9.100 | 10,915,913 | -0.02(-0.17%) |
Dec 29, 2015 | 8.969 | 9.169 | 8.969 | 9.115 | 12,577,278 | +0.18(+1.98%) |
Dec 28, 2015 | 8.992 | 9.007 | 8.900 | 8.938 | 10,477,246 | -0.08(-0.85%) |
Dec 24, 2015 | 9.030 | 9.015 | 9.015 | 9.015 | 6,019,988 | -0.02(-0.17%) |
Dec 23, 2015 | 9.030 | 9.061 | 8.961 | 9.030 | 15,551,741 | +0.07(+0.77%) |
Dec 22, 2015 | 8.761 | 9.034 | 8.684 | 8.961 | 25,604,564 | +0.18(+2.01%) |
Dec 21, 2015 | 8.915 | 8.938 | 8.692 | 8.784 | 23,856,490 | -0.06(-0.70%) |
Dec 18, 2015 | 9.092 | 9.153 | 8.800 | 8.846 | 50,046,112 | -0.30(-3.28%) |
Dec 17, 2015 | 9.438 | 9.491 | 9.138 | 9.146 | 33,496,202 | -0.28(-2.94%) |
Dec 16, 2015 | 9.430 | 9.526 | 9.361 | 9.422 | 23,708,042 | +0.04(+0.41%) |
Dec 15, 2015 | 9.392 | 9.580 | 9.376 | 9.384 | 24,421,082 | +0.04(+0.41%) |
Dec 14, 2015 | 9.453 | 9.584 | 9.230 | 9.345 | 25,223,260 | -0.04(-0.41%) |
Dec 11, 2015 | 9.330 | 9.438 | 9.253 | 9.384 | 27,180,804 | -0.12(-1.21%) |
Dec 10, 2015 | 9.315 | 9.515 | 9.315 | 9.499 | 19,776,644 | +0.19(+2.06%) |
Dec 09, 2015 | 9.284 | 9.568 | 9.257 | 9.307 | 30,710,918 | -0.06(-0.66%) |
Dec 08, 2015 | 9.161 | 9.499 | 9.138 | 9.368 | 26,797,062 | +0.03(+0.33%) |
Dec 07, 2015 | 9.384 | 9.576 | 9.276 | 9.338 | 28,126,534 | -0.04(-0.38%) |
Dec 04, 2015 | 9.244 | 9.556 | 9.221 | 9.373 | 28,674,030 | +0.13(+1.40%) |
Dec 03, 2015 | 9.107 | 9.411 | 9.023 | 9.244 | 62,232,932 | +0.15(+1.67%) |
Dec 02, 2015 | 9.594 | 9.594 | 9.054 | 9.092 | 68,702,440 | -0.60(-6.20%) |
Dec 01, 2015 | 9.609 | 9.715 | 9.525 | 9.693 | 23,398,640 | +0.15(+1.59%) |
Nov 30, 2015 | 9.571 | 9.655 | 9.426 | 9.540 | 37,912,528 | -0.05(-0.56%) |
Nov 27, 2015 | 9.540 | 9.799 | 9.518 | 9.594 | 22,626,382 | -0.02(-0.24%) |
Nov 25, 2015 | 10.02 | 9.617 | 9.617 | 9.617 | 94,516,536 | -1.52(-13.66%) |
Nov 24, 2015 | 10.70 | 11.28 | 10.67 | 11.14 | 37,876,524 | +0.31(+2.88%) |
Nov 23, 2015 | 10.89 | 10.90 | 10.64 | 10.83 | 19,082,402 | +0.13(+1.21%) |
Nov 20, 2015 | 10.53 | 10.72 | 10.51 | 10.70 | 26,434,362 | +0.21(+1.96%) |
Nov 19, 2015 | 10.40 | 10.53 | 10.36 | 10.49 | 20,181,158 | +0.11(+1.10%) |
Nov 18, 2015 | 10.22 | 10.42 | 10.18 | 10.38 | 16,859,882 | +0.27(+2.71%) |
Nov 17, 2015 | 10.20 | 10.38 | 10.09 | 10.10 | 19,417,598 | -0.05(-0.52%) |
Nov 16, 2015 | 10.00 | 10.22 | 9.974 | 10.16 | 16,699,333 | +0.18(+1.83%) |
Nov 13, 2015 | 10.16 | 10.23 | 9.913 | 9.974 | 22,993,694 | -0.15(-1.50%) |
Nov 12, 2015 | 10.49 | 10.50 | 10.11 | 10.13 | 26,853,346 | -0.46(-4.38%) |
Nov 11, 2015 | 10.75 | 10.81 | 10.58 | 10.59 | 12,825,898 | -0.15(-1.42%) |
Nov 10, 2015 | 10.55 | 10.76 | 10.52 | 10.74 | 20,688,974 | +0.19(+1.80%) |
Nov 09, 2015 | 10.84 | 10.92 | 10.53 | 10.55 | 25,803,384 | -0.11(-1.00%) |
Nov 06, 2015 | 10.62 | 10.70 | 10.52 | 10.66 | 28,539,174 | -0.03(-0.28%) |
Nov 05, 2015 | 10.81 | 10.84 | 10.62 | 10.69 | 21,886,568 | -0.07(-0.64%) |
Nov 04, 2015 | 10.84 | 10.98 | 10.58 | 10.76 | 45,882,368 | -0.11(-1.05%) |
Nov 03, 2015 | 10.45 | 11.03 | 10.31 | 10.87 | 52,020,264 | +0.35(+3.33%) |