Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.74 | 14.74 | 14.74 | 0 | +0.03(+0.20%) | |
Dec 29, 2016 | 14.87 | 15.13 | 14.62 | 14.71 | 6,272,904 | -0.20(-1.34%) |
Dec 28, 2016 | 15.22 | 15.53 | 14.86 | 14.91 | 7,691,826 | -0.31(-2.04%) |
Dec 27, 2016 | 14.83 | 15.40 | 14.82 | 15.22 | 9,599,590 | +0.49(+3.33%) |
Dec 23, 2016 | 14.73 | 14.73 | 14.73 | 0 | -0.01(-0.07%) | |
Dec 22, 2016 | 14.92 | 15.00 | 14.71 | 14.74 | 6,580,660 | -0.10(-0.67%) |
Dec 21, 2016 | 15.17 | 15.29 | 14.76 | 14.84 | 8,805,509 | -0.29(-1.92%) |
Dec 20, 2016 | 15.18 | 15.43 | 15.08 | 15.13 | 7,790,541 | +0.00(+0.00%) |
Dec 19, 2016 | 15.06 | 15.31 | 14.90 | 15.13 | 8,912,423 | +0.12(+0.80%) |
Dec 16, 2016 | 14.94 | 15.19 | 14.67 | 15.01 | 13,558,223 | +0.09(+0.60%) |
Dec 15, 2016 | 14.35 | 15.00 | 14.15 | 14.92 | 12,629,647 | +0.34(+2.33%) |
Dec 14, 2016 | 15.17 | 15.40 | 14.50 | 14.58 | 19,475,728 | -0.77(-5.02%) |
Dec 13, 2016 | 15.79 | 15.79 | 14.83 | 15.35 | 17,085,192 | -0.19(-1.22%) |
Dec 12, 2016 | 16.33 | 16.66 | 15.27 | 15.54 | 31,066,074 | +0.12(+0.78%) |
Dec 09, 2016 | 14.96 | 15.50 | 14.88 | 15.42 | 22,162,736 | +0.58(+3.91%) |
Dec 08, 2016 | 14.67 | 14.95 | 14.41 | 14.84 | 19,481,800 | +0.29(+1.99%) |
Dec 07, 2016 | 14.12 | 14.63 | 14.01 | 14.55 | 18,520,496 | +0.30(+2.11%) |
Dec 06, 2016 | 13.61 | 14.44 | 13.48 | 14.25 | 17,989,576 | +0.27(+1.93%) |
Dec 05, 2016 | 13.47 | 14.16 | 13.47 | 13.98 | 19,783,548 | +0.63(+4.72%) |
Dec 02, 2016 | 13.24 | 13.69 | 13.14 | 13.35 | 15,099,628 | -0.02(-0.15%) |
Dec 01, 2016 | 13.22 | 14.00 | 12.96 | 13.37 | 32,357,656 | +0.47(+3.64%) |
Nov 30, 2016 | 11.82 | 13.28 | 11.82 | 12.90 | 43,152,264 | +1.88(+17.06%) |
Nov 29, 2016 | 11.10 | 11.10 | 10.62 | 11.02 | 22,247,156 | -0.38(-3.33%) |
Nov 28, 2016 | 11.71 | 11.80 | 11.33 | 11.40 | 11,104,127 | -0.26(-2.23%) |
Nov 25, 2016 | 11.64 | 11.72 | 11.50 | 11.66 | 5,021,862 | -0.11(-0.93%) |
Nov 23, 2016 | 11.77 | 11.77 | 11.77 | 0 | +0.24(+2.08%) | |
Nov 22, 2016 | 11.69 | 11.74 | 11.31 | 11.53 | 14,788,728 | -0.13(-1.11%) |
Nov 21, 2016 | 11.50 | 11.85 | 11.45 | 11.66 | 16,125,899 | +0.45(+4.01%) |
Nov 18, 2016 | 11.07 | 11.40 | 11.00 | 11.21 | 14,752,642 | +0.20(+1.82%) |
Nov 17, 2016 | 10.91 | 11.42 | 10.91 | 11.01 | 14,072,893 | +0.18(+1.66%) |
Nov 16, 2016 | 10.81 | 10.89 | 10.53 | 10.83 | 12,654,890 | +0.01(+0.09%) |
Nov 15, 2016 | 10.61 | 11.06 | 10.61 | 10.82 | 12,955,186 | +0.19(+1.79%) |
Nov 14, 2016 | 10.27 | 10.70 | 10.14 | 10.63 | 21,177,630 | +0.26(+2.51%) |
Nov 11, 2016 | 10.36 | 10.47 | 9.945 | 10.37 | 14,414,817 | -0.13(-1.24%) |
Nov 10, 2016 | 10.18 | 10.68 | 10.18 | 10.50 | 15,032,217 | +0.25(+2.44%) |
Nov 09, 2016 | 9.660 | 10.36 | 9.660 | 10.25 | 14,372,554 | +0.40(+4.06%) |
Nov 08, 2016 | 9.700 | 9.990 | 9.575 | 9.850 | 12,318,591 | +0.12(+1.23%) |
Nov 07, 2016 | 9.870 | 9.870 | 9.600 | 9.730 | 11,755,406 | +0.06(+0.62%) |
Nov 04, 2016 | 9.850 | 9.940 | 9.650 | 9.670 | 16,625,668 | -0.20(-2.03%) |
Nov 03, 2016 | 9.670 | 10.32 | 9.570 | 9.870 | 27,367,900 | +0.58(+6.24%) |
Nov 02, 2016 | 9.500 | 9.555 | 9.100 | 9.290 | 20,180,288 | -0.30(-3.13%) |
Nov 01, 2016 | 9.710 | 9.790 | 9.400 | 9.590 | 11,330,111 | -0.02(-0.21%) |
Oct 31, 2016 | 10.16 | 10.19 | 9.600 | 9.610 | 13,400,042 | -0.60(-5.88%) |
Oct 28, 2016 | 10.32 | 10.50 | 10.06 | 10.21 | 12,103,351 | -0.17(-1.64%) |
Oct 27, 2016 | 10.36 | 10.49 | 10.24 | 10.38 | 11,942,177 | +0.06(+0.58%) |
Oct 26, 2016 | 10.02 | 10.34 | 9.860 | 10.32 | 11,533,030 | +0.29(+2.89%) |
Oct 25, 2016 | 10.13 | 10.37 | 9.990 | 10.03 | 8,947,536 | -0.08(-0.79%) |
Oct 24, 2016 | 10.43 | 10.49 | 9.970 | 10.11 | 13,201,607 | -0.39(-3.71%) |
Oct 21, 2016 | 10.48 | 10.56 | 10.38 | 10.50 | 8,151,599 | -0.09(-0.85%) |
Oct 20, 2016 | 10.31 | 10.59 | 10.27 | 10.59 | 9,035,972 | +0.13(+1.24%) |
Oct 19, 2016 | 10.06 | 10.63 | 10.02 | 10.46 | 22,553,886 | +0.56(+5.66%) |
Oct 18, 2016 | 9.950 | 10.02 | 9.835 | 9.900 | 7,374,880 | +0.12(+1.23%) |
Oct 17, 2016 | 9.690 | 9.790 | 9.610 | 9.780 | 7,267,505 | +0.08(+0.82%) |
Oct 14, 2016 | 10.03 | 10.07 | 9.680 | 9.700 | 12,579,574 | -0.21(-2.12%) |
Oct 13, 2016 | 9.910 | 10.06 | 9.625 | 9.910 | 16,674,723 | -0.17(-1.69%) |
Oct 12, 2016 | 10.14 | 10.18 | 9.900 | 10.08 | 10,290,763 | -0.15(-1.47%) |
Oct 11, 2016 | 10.31 | 10.33 | 10.10 | 10.23 | 6,261,660 | -0.15(-1.45%) |
Oct 10, 2016 | 10.26 | 10.50 | 10.25 | 10.38 | 10,498,925 | +0.26(+2.57%) |
Oct 07, 2016 | 10.17 | 10.30 | 10.03 | 10.12 | 10,080,402 | +0.05(+0.50%) |
Oct 06, 2016 | 10.17 | 10.31 | 9.920 | 10.07 | 11,128,078 | -0.01(-0.10%) |
Oct 05, 2016 | 9.710 | 10.15 | 9.625 | 10.08 | 17,374,824 | +0.56(+5.88%) |
Oct 04, 2016 | 10.11 | 10.25 | 9.490 | 9.520 | 21,871,980 | -0.33(-3.35%) |
Oct 03, 2016 | 10.67 | 10.67 | 9.810 | 9.850 | 24,305,064 | -0.81(-7.60%) |
Sep 30, 2016 | 10.57 | 10.76 | 10.37 | 10.66 | 15,514,536 | +0.03(+0.28%) |
Sep 29, 2016 | 10.03 | 10.88 | 10.02 | 10.63 | 31,618,904 | +0.61(+6.09%) |
Sep 28, 2016 | 9.450 | 10.27 | 9.270 | 10.02 | 42,879,304 | +0.60(+6.37%) |
Sep 27, 2016 | 9.370 | 9.470 | 9.150 | 9.420 | 12,194,764 | -0.10(-1.05%) |
Sep 26, 2016 | 9.140 | 9.620 | 9.100 | 9.520 | 14,761,465 | +0.42(+4.62%) |
Sep 23, 2016 | 9.610 | 9.730 | 9.020 | 9.100 | 21,742,528 | -0.55(-5.70%) |
Sep 22, 2016 | 9.310 | 9.720 | 9.290 | 9.650 | 17,056,138 | +0.51(+5.58%) |
Sep 21, 2016 | 8.940 | 9.150 | 8.890 | 9.140 | 11,468,300 | +0.30(+3.39%) |
Sep 20, 2016 | 9.000 | 9.040 | 8.680 | 8.840 | 17,237,828 | -0.12(-1.34%) |
Sep 19, 2016 | 9.300 | 9.360 | 8.950 | 8.960 | 12,954,181 | -0.20(-2.18%) |
Sep 16, 2016 | 9.120 | 9.300 | 9.020 | 9.160 | 13,625,860 | -0.11(-1.19%) |
Sep 15, 2016 | 9.260 | 9.400 | 9.050 | 9.270 | 11,814,154 | +0.15(+1.64%) |
Sep 14, 2016 | 9.290 | 9.440 | 9.030 | 9.120 | 15,334,889 | -0.19(-2.04%) |
Sep 13, 2016 | 9.580 | 9.610 | 9.060 | 9.310 | 20,761,716 | -0.50(-5.10%) |
Sep 12, 2016 | 9.640 | 9.900 | 9.410 | 9.810 | 14,261,690 | -0.02(-0.20%) |
Sep 09, 2016 | 10.25 | 10.34 | 9.820 | 9.830 | 16,283,472 | -0.64(-6.11%) |
Sep 08, 2016 | 10.05 | 10.51 | 9.950 | 10.47 | 19,578,460 | +0.54(+5.44%) |
Sep 07, 2016 | 9.990 | 10.11 | 9.790 | 9.930 | 12,798,636 | +0.01(+0.10%) |
Sep 06, 2016 | 9.710 | 9.990 | 9.550 | 9.920 | 11,707,720 | +0.29(+3.01%) |
Sep 02, 2016 | 9.610 | 9.630 | 9.630 | 9.630 | 9,488,900 | +0.08(+0.84%) |
Sep 01, 2016 | 9.600 | 9.610 | 9.360 | 9.550 | 13,667,112 | -0.15(-1.55%) |
Aug 31, 2016 | 9.950 | 9.960 | 9.560 | 9.700 | 11,399,818 | -0.27(-2.71%) |
Aug 30, 2016 | 10.15 | 10.30 | 9.910 | 9.970 | 10,449,783 | -0.14(-1.38%) |
Aug 29, 2016 | 10.05 | 10.19 | 9.970 | 10.11 | 7,270,844 | +0.02(+0.20%) |
Aug 26, 2016 | 10.08 | 10.35 | 10.00 | 10.09 | 12,171,812 | +0.02(+0.20%) |
Aug 25, 2016 | 10.14 | 10.42 | 9.960 | 10.07 | 10,436,847 | +0.06(+0.60%) |
Aug 24, 2016 | 10.16 | 10.31 | 9.950 | 10.01 | 10,592,447 | -0.24(-2.34%) |
Aug 23, 2016 | 10.03 | 10.32 | 10.02 | 10.25 | 9,876,583 | +0.15(+1.49%) |
Aug 22, 2016 | 10.36 | 10.36 | 10.04 | 10.10 | 12,732,277 | -0.39(-3.72%) |
Aug 19, 2016 | 10.54 | 10.58 | 10.37 | 10.49 | 8,519,973 | -0.13(-1.22%) |
Aug 18, 2016 | 10.19 | 10.65 | 10.17 | 10.62 | 12,312,671 | +0.51(+5.04%) |
Aug 17, 2016 | 10.04 | 10.13 | 9.820 | 10.11 | 16,896,636 | +0.00(+0.00%) |
Aug 16, 2016 | 10.54 | 10.54 | 10.02 | 10.11 | 17,845,646 | -0.32(-3.07%) |
Aug 15, 2016 | 10.10 | 10.56 | 10.05 | 10.43 | 12,963,915 | +0.53(+5.35%) |
Aug 12, 2016 | 10.44 | 10.56 | 9.880 | 9.900 | 18,382,818 | -0.47(-4.53%) |
Aug 11, 2016 | 10.33 | 10.46 | 10.20 | 10.37 | 16,236,420 | +0.11(+1.07%) |
Aug 10, 2016 | 11.02 | 11.06 | 10.24 | 10.26 | 18,208,112 | -0.75(-6.81%) |
Aug 09, 2016 | 11.42 | 11.43 | 10.97 | 11.01 | 13,092,085 | -0.30(-2.65%) |
Aug 08, 2016 | 11.15 | 11.46 | 11.13 | 11.31 | 11,990,368 | +0.29(+2.63%) |
Aug 05, 2016 | 10.97 | 11.15 | 10.73 | 11.02 | 14,146,982 | +0.19(+1.75%) |
Aug 04, 2016 | 11.00 | 11.34 | 10.72 | 10.83 | 26,017,386 | +0.38(+3.64%) |
Aug 03, 2016 | 10.04 | 10.45 | 9.970 | 10.45 | 14,585,614 | +0.40(+3.98%) |
Aug 02, 2016 | 10.39 | 10.49 | 9.880 | 10.05 | 16,015,004 | -0.20(-1.95%) |
Aug 01, 2016 | 10.65 | 10.72 | 10.19 | 10.25 | 22,551,536 | -0.74(-6.73%) |
Jul 29, 2016 | 10.67 | 11.06 | 10.46 | 10.99 | 12,547,719 | +0.25(+2.33%) |
Jul 28, 2016 | 10.78 | 11.06 | 10.59 | 10.74 | 11,969,770 | +0.06(+0.56%) |
Jul 27, 2016 | 11.21 | 11.54 | 10.58 | 10.68 | 22,671,084 | -0.46(-4.13%) |
Jul 26, 2016 | 11.06 | 11.38 | 11.00 | 11.14 | 10,810,069 | +0.05(+0.45%) |
Jul 25, 2016 | 11.27 | 11.36 | 10.93 | 11.09 | 14,548,529 | -0.29(-2.55%) |
Jul 22, 2016 | 12.20 | 12.23 | 11.36 | 11.38 | 20,482,720 | -0.75(-6.18%) |
Jul 21, 2016 | 12.13 | 12.54 | 12.06 | 12.13 | 9,995,591 | -0.02(-0.16%) |
Jul 20, 2016 | 11.99 | 12.30 | 11.64 | 12.15 | 12,340,618 | +0.06(+0.50%) |
Jul 19, 2016 | 12.22 | 12.22 | 12.00 | 12.09 | 9,161,846 | -0.17(-1.39%) |
Jul 18, 2016 | 12.20 | 12.27 | 11.88 | 12.26 | 10,764,952 | +0.11(+0.91%) |
Jul 15, 2016 | 12.61 | 12.68 | 12.12 | 12.15 | 11,340,878 | -0.26(-2.10%) |
Jul 14, 2016 | 12.69 | 12.81 | 12.32 | 12.41 | 10,712,390 | -0.05(-0.40%) |
Jul 13, 2016 | 12.79 | 13.03 | 12.35 | 12.46 | 15,940,027 | -0.38(-2.96%) |
Jul 12, 2016 | 12.10 | 12.86 | 12.09 | 12.84 | 20,790,796 | +1.06(+9.00%) |
Jul 11, 2016 | 12.07 | 12.38 | 11.75 | 11.78 | 12,987,536 | -0.36(-2.97%) |
Jul 08, 2016 | 12.03 | 11.96 | 11.96 | 12.14 | 15,592,453 | +0.18(+1.51%) |
Jul 07, 2016 | 12.03 | 12.76 | 11.88 | 11.96 | 21,295,472 | +0.06(+0.50%) |
Jul 06, 2016 | 11.90 | 12.10 | 11.51 | 11.90 | 23,814,292 | -0.16(-1.33%) |
Jul 05, 2016 | 12.53 | 12.69 | 11.78 | 12.06 | 22,510,608 | -0.69(-5.41%) |
Jul 01, 2016 | 11.82 | 12.75 | 12.75 | 12.75 | 19,040,000 | +0.86(+7.23%) |
Jun 30, 2016 | 11.57 | 11.90 | 11.20 | 11.89 | 17,118,164 | +0.27(+2.32%) |
Jun 29, 2016 | 11.28 | 11.89 | 11.13 | 11.62 | 14,655,504 | +0.58(+5.25%) |
Jun 28, 2016 | 11.05 | 11.21 | 10.81 | 11.04 | 12,486,024 | +0.44(+4.15%) |
Jun 27, 2016 | 11.05 | 11.10 | 10.43 | 10.60 | 16,145,791 | -0.67(-5.94%) |
Jun 24, 2016 | 11.18 | 11.71 | 10.93 | 11.27 | 36,756,820 | -0.76(-6.32%) |
Jun 23, 2016 | 11.60 | 12.05 | 11.50 | 12.03 | 14,744,854 | +0.63(+5.53%) |
Jun 22, 2016 | 11.48 | 12.02 | 11.37 | 11.40 | 17,778,512 | +0.01(+0.09%) |
Jun 21, 2016 | 11.12 | 11.50 | 10.93 | 11.39 | 9,506,853 | +0.21(+1.88%) |
Jun 20, 2016 | 11.55 | 11.73 | 11.11 | 11.18 | 12,844,153 | -0.13(-1.15%) |
Jun 17, 2016 | 10.77 | 11.37 | 10.71 | 11.31 | 17,398,924 | +0.79(+7.51%) |
Jun 16, 2016 | 10.75 | 10.76 | 10.15 | 10.52 | 15,903,556 | -0.36(-3.31%) |
Jun 15, 2016 | 11.10 | 11.53 | 10.78 | 10.88 | 15,041,358 | -0.26(-2.33%) |
Jun 14, 2016 | 10.80 | 11.19 | 10.65 | 11.14 | 10,562,736 | +0.17(+1.55%) |
Jun 13, 2016 | 10.62 | 11.14 | 10.47 | 10.97 | 10,851,177 | +0.22(+2.05%) |
Jun 10, 2016 | 11.19 | 11.38 | 10.72 | 10.75 | 12,994,042 | -0.72(-6.28%) |
Jun 09, 2016 | 11.27 | 11.52 | 11.13 | 11.47 | 10,621,091 | -0.06(-0.52%) |
Jun 08, 2016 | 11.55 | 11.76 | 11.40 | 11.53 | 15,260,633 | +0.14(+1.23%) |
Jun 07, 2016 | 11.04 | 11.59 | 10.80 | 11.39 | 20,748,136 | +0.22(+1.97%) |
Jun 06, 2016 | 9.900 | 11.18 | 9.860 | 11.17 | 21,300,980 | +1.43(+14.68%) |
Jun 03, 2016 | 9.700 | 9.930 | 9.600 | 9.740 | 10,846,301 | +0.00(+0.00%) |
Jun 02, 2016 | 9.700 | 9.800 | 9.420 | 9.740 | 14,468,830 | -0.09(-0.92%) |
Jun 01, 2016 | 9.790 | 9.965 | 9.260 | 9.830 | 12,471,837 | +0.04(+0.41%) |
May 31, 2016 | 9.820 | 10.24 | 9.720 | 9.790 | 13,128,721 | -0.06(-0.61%) |
May 27, 2016 | 9.830 | 9.850 | 9.850 | 9.850 | 11,320,400 | -0.06(-0.61%) |
May 26, 2016 | 10.25 | 10.44 | 9.880 | 9.910 | 12,423,525 | -0.20(-1.98%) |
May 25, 2016 | 9.240 | 10.15 | 9.240 | 10.11 | 16,651,484 | +0.89(+9.65%) |
May 24, 2016 | 9.150 | 9.250 | 8.845 | 9.220 | 12,035,889 | +0.17(+1.88%) |
May 23, 2016 | 9.250 | 9.280 | 8.870 | 9.050 | 14,283,850 | -0.27(-2.90%) |
May 20, 2016 | 9.120 | 9.440 | 9.080 | 9.320 | 11,853,458 | +0.24(+2.64%) |
May 19, 2016 | 9.400 | 9.410 | 8.985 | 9.080 | 15,141,960 | -0.49(-5.12%) |
May 18, 2016 | 9.670 | 9.950 | 9.500 | 9.570 | 13,620,431 | -0.11(-1.14%) |
May 17, 2016 | 9.450 | 9.970 | 9.410 | 9.680 | 14,534,233 | +0.20(+2.11%) |
May 16, 2016 | 9.480 | 9.885 | 9.440 | 9.480 | 13,049,817 | +0.23(+2.49%) |
May 13, 2016 | 9.670 | 9.850 | 9.180 | 9.250 | 16,712,919 | -0.43(-4.44%) |
May 12, 2016 | 10.18 | 10.23 | 9.520 | 9.680 | 19,839,056 | -0.30(-3.01%) |
May 11, 2016 | 10.15 | 10.43 | 9.960 | 9.980 | 14,048,483 | -0.26(-2.54%) |
May 10, 2016 | 10.02 | 10.38 | 10.00 | 10.24 | 11,808,825 | +0.28(+2.81%) |
May 09, 2016 | 10.57 | 10.58 | 9.880 | 9.960 | 17,885,628 | -0.76(-7.09%) |
May 06, 2016 | 9.925 | 10.98 | 9.890 | 10.72 | 19,480,612 | +0.65(+6.45%) |
May 05, 2016 | 10.50 | 10.61 | 10.00 | 10.07 | 21,416,404 | -0.07(-0.69%) |
May 04, 2016 | 10.55 | 10.69 | 9.950 | 10.14 | 13,687,539 | -0.29(-2.78%) |
May 03, 2016 | 10.71 | 10.82 | 10.33 | 10.43 | 11,906,536 | -0.58(-5.27%) |
May 02, 2016 | 11.04 | 11.17 | 10.63 | 11.01 | 11,085,389 | -0.07(-0.63%) |
Apr 29, 2016 | 11.36 | 11.65 | 10.57 | 11.08 | 22,810,474 | -0.02(-0.18%) |
Apr 28, 2016 | 11.08 | 11.55 | 10.87 | 11.10 | 20,847,644 | -0.06(-0.54%) |
Apr 27, 2016 | 10.51 | 11.20 | 10.47 | 11.16 | 21,631,828 | +0.84(+8.14%) |
Apr 26, 2016 | 10.33 | 10.49 | 9.950 | 10.32 | 14,268,431 | +0.06(+0.58%) |
Apr 25, 2016 | 10.63 | 10.87 | 10.15 | 10.26 | 15,105,425 | -0.53(-4.91%) |
Apr 22, 2016 | 10.75 | 11.25 | 10.43 | 10.79 | 20,748,172 | +0.26(+2.47%) |
Apr 21, 2016 | 10.83 | 11.10 | 10.38 | 10.53 | 17,685,896 | -0.23(-2.14%) |
Apr 20, 2016 | 10.51 | 10.95 | 10.37 | 10.76 | 18,110,912 | +0.08(+0.75%) |
Apr 19, 2016 | 9.850 | 10.94 | 9.830 | 10.68 | 30,561,348 | +0.93(+9.54%) |
Apr 18, 2016 | 9.220 | 9.885 | 9.100 | 9.750 | 19,310,864 | +0.03(+0.31%) |
Apr 15, 2016 | 9.060 | 9.870 | 9.010 | 9.720 | 25,996,624 | +0.46(+4.97%) |
Apr 14, 2016 | 10.08 | 10.10 | 9.130 | 9.260 | 21,738,622 | -0.63(-6.37%) |
Apr 13, 2016 | 9.580 | 10.20 | 9.500 | 9.890 | 24,807,672 | +0.30(+3.13%) |
Apr 12, 2016 | 9.000 | 9.730 | 8.850 | 9.590 | 23,258,932 | +0.72(+8.12%) |
Apr 11, 2016 | 8.720 | 9.000 | 8.710 | 8.870 | 12,760,575 | +0.20(+2.31%) |
Apr 08, 2016 | 8.720 | 8.890 | 8.620 | 8.670 | 16,715,144 | +0.26(+3.09%) |
Apr 07, 2016 | 8.630 | 8.760 | 8.340 | 8.410 | 18,659,868 | -0.27(-3.11%) |
Apr 06, 2016 | 8.860 | 9.050 | 8.580 | 8.680 | 20,207,256 | +0.04(+0.46%) |
Apr 05, 2016 | 8.470 | 8.735 | 8.340 | 8.640 | 14,431,268 | +0.09(+1.05%) |
Apr 04, 2016 | 8.580 | 9.010 | 8.460 | 8.550 | 16,914,176 | -0.03(-0.35%) |
Apr 01, 2016 | 8.880 | 8.880 | 8.400 | 8.580 | 24,094,892 | -0.56(-6.13%) |
Mar 31, 2016 | 8.850 | 9.270 | 8.815 | 9.140 | 19,253,172 | +0.25(+2.81%) |
Mar 30, 2016 | 8.660 | 9.240 | 8.540 | 8.890 | 53,552,168 | +0.01(+0.11%) |
Mar 29, 2016 | 8.820 | 8.970 | 8.500 | 8.880 | 21,644,756 | -0.43(-4.62%) |
Mar 28, 2016 | 9.430 | 9.550 | 9.000 | 9.310 | 9,216,448 | -0.07(-0.75%) |
Mar 24, 2016 | 9.020 | 9.380 | 9.380 | 9.380 | 12,334,800 | +0.11(+1.19%) |
Mar 23, 2016 | 9.920 | 10.00 | 9.140 | 9.270 | 16,016,276 | -0.73(-7.30%) |
Mar 22, 2016 | 9.940 | 10.18 | 9.910 | 10.00 | 20,022,366 | -0.53(-5.03%) |
Mar 21, 2016 | 10.55 | 10.75 | 10.27 | 10.53 | 16,397,187 | -0.25(-2.32%) |
Mar 18, 2016 | 11.56 | 11.65 | 10.68 | 10.78 | 35,964,224 | -0.93(-7.94%) |
Mar 17, 2016 | 11.30 | 11.86 | 11.18 | 11.71 | 16,051,891 | +0.49(+4.37%) |
Mar 16, 2016 | 11.06 | 11.32 | 10.81 | 11.22 | 13,957,461 | +0.18(+1.63%) |
Mar 15, 2016 | 11.10 | 11.13 | 10.51 | 11.04 | 13,607,082 | -0.22(-1.95%) |
Mar 14, 2016 | 10.83 | 11.52 | 10.77 | 11.26 | 14,736,949 | +0.01(+0.09%) |
Mar 11, 2016 | 11.19 | 11.79 | 11.02 | 11.25 | 17,038,690 | +0.29(+2.65%) |
Mar 10, 2016 | 10.93 | 11.28 | 10.46 | 10.96 | 17,874,844 | -0.21(-1.88%) |
Mar 09, 2016 | 11.55 | 11.58 | 10.84 | 11.17 | 14,216,712 | -0.24(-2.10%) |
Mar 08, 2016 | 12.66 | 12.68 | 11.40 | 11.41 | 25,099,800 | -1.30(-10.23%) |
Mar 07, 2016 | 12.47 | 13.25 | 12.31 | 12.71 | 27,251,476 | +0.00(+0.00%) |
Mar 04, 2016 | 10.90 | 13.48 | 10.69 | 12.71 | 53,611,248 | +1.88(+17.36%) |
Mar 03, 2016 | 9.600 | 11.00 | 9.570 | 10.83 | 23,207,236 | +0.99(+10.06%) |
Mar 02, 2016 | 8.830 | 9.880 | 8.810 | 9.840 | 17,781,052 | +0.77(+8.49%) |
Mar 01, 2016 | 8.770 | 9.260 | 8.450 | 9.070 | 16,238,070 | +0.42(+4.86%) |
Feb 29, 2016 | 8.750 | 8.990 | 8.600 | 8.650 | 12,623,128 | +0.00(+0.00%) |
Feb 26, 2016 | 8.310 | 9.180 | 8.250 | 8.650 | 20,462,856 | +0.42(+5.10%) |
Feb 25, 2016 | 8.110 | 8.360 | 7.850 | 8.230 | 17,944,784 | +0.03(+0.37%) |
Feb 24, 2016 | 7.880 | 8.305 | 7.665 | 8.200 | 22,269,944 | -0.34(-3.98%) |
Feb 23, 2016 | 8.540 | 8.820 | 8.450 | 8.540 | 12,511,916 | -0.29(-3.28%) |
Feb 22, 2016 | 8.530 | 8.920 | 8.510 | 8.830 | 10,435,563 | +0.50(+6.00%) |
Feb 19, 2016 | 8.480 | 8.610 | 8.080 | 8.330 | 15,104,529 | -0.33(-3.81%) |
Feb 18, 2016 | 9.260 | 9.290 | 8.420 | 8.660 | 16,543,972 | -0.47(-5.15%) |
Feb 17, 2016 | 8.630 | 9.360 | 8.620 | 9.130 | 12,699,381 | +0.47(+5.43%) |
Feb 16, 2016 | 9.010 | 9.010 | 8.480 | 8.660 | 11,375,392 | -0.20(-2.26%) |
Feb 12, 2016 | 8.910 | 8.860 | 8.860 | 8.860 | 12,111,100 | +0.25(+2.90%) |
Feb 11, 2016 | 8.620 | 8.790 | 8.230 | 8.610 | 11,675,161 | -0.17(-1.94%) |
Feb 10, 2016 | 8.640 | 9.190 | 8.640 | 8.780 | 8,568,441 | -0.13(-1.46%) |
Feb 09, 2016 | 9.490 | 9.530 | 8.384 | 8.910 | 13,565,456 | -0.64(-6.70%) |
Feb 08, 2016 | 9.880 | 9.890 | 9.250 | 9.550 | 10,850,794 | -0.73(-7.10%) |
Feb 05, 2016 | 10.05 | 10.83 | 9.890 | 10.28 | 16,193,113 | +0.09(+0.88%) |
Feb 04, 2016 | 9.370 | 10.26 | 9.360 | 10.19 | 14,982,096 | +0.84(+8.98%) |
Feb 03, 2016 | 9.190 | 9.430 | 8.520 | 9.350 | 11,520,606 | +0.30(+3.31%) |
Feb 02, 2016 | 9.510 | 9.530 | 8.830 | 9.050 | 14,273,813 | -0.74(-7.56%) |
Feb 01, 2016 | 9.950 | 9.980 | 9.610 | 9.790 | 10,537,927 | -0.63(-6.05%) |
Jan 29, 2016 | 9.950 | 10.45 | 9.900 | 10.42 | 10,596,270 | +0.39(+3.89%) |
Jan 28, 2016 | 10.25 | 10.37 | 9.715 | 10.03 | 17,368,190 | +0.19(+1.93%) |
Jan 27, 2016 | 9.610 | 10.20 | 9.480 | 9.840 | 9,727,515 | +0.14(+1.44%) |
Jan 26, 2016 | 9.650 | 9.770 | 9.390 | 9.700 | 8,742,036 | +0.41(+4.41%) |
Jan 25, 2016 | 9.660 | 9.870 | 9.250 | 9.290 | 11,035,762 | -0.48(-4.91%) |
Jan 22, 2016 | 10.12 | 10.40 | 9.480 | 9.770 | 15,501,758 | +0.05(+0.51%) |
Jan 21, 2016 | 9.030 | 10.15 | 9.000 | 9.720 | 15,064,638 | +0.64(+7.05%) |
Jan 20, 2016 | 9.040 | 9.290 | 8.570 | 9.080 | 16,487,889 | -0.21(-2.26%) |
Jan 19, 2016 | 9.750 | 9.830 | 8.950 | 9.290 | 12,038,618 | -0.57(-5.78%) |
Jan 15, 2016 | 9.810 | 9.860 | 9.860 | 9.860 | 13,844,000 | -0.68(-6.45%) |
Jan 14, 2016 | 9.930 | 10.57 | 9.710 | 10.54 | 14,012,448 | +0.74(+7.55%) |
Jan 13, 2016 | 10.46 | 10.59 | 9.510 | 9.800 | 15,669,310 | -0.48(-4.67%) |
Jan 12, 2016 | 10.64 | 10.68 | 9.780 | 10.28 | 16,643,780 | -0.06(-0.58%) |
Jan 11, 2016 | 10.84 | 10.85 | 10.16 | 10.34 | 14,373,327 | -0.41(-3.81%) |
Jan 08, 2016 | 11.08 | 11.12 | 10.61 | 10.75 | 11,881,792 | -0.25(-2.27%) |
Jan 07, 2016 | 11.05 | 11.62 | 10.93 | 11.00 | 14,139,595 | -0.52(-4.51%) |
Jan 06, 2016 | 11.65 | 11.68 | 11.10 | 11.52 | 18,276,828 | -0.63(-5.19%) |
Jan 05, 2016 | 12.32 | 12.36 | 11.77 | 12.15 | 10,327,193 | -0.40(-3.19%) |