Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.99 | 12.99 | 12.99 | 0 | -0.26(-1.96%) | |
Dec 29, 2016 | 13.07 | 13.25 | 12.79 | 13.25 | 288,726 | +0.21(+1.61%) |
Dec 28, 2016 | 13.03 | 13.14 | 12.50 | 13.04 | 983,749 | +0.10(+0.77%) |
Dec 27, 2016 | 13.10 | 13.15 | 12.75 | 12.94 | 140,217 | -0.06(-0.46%) |
Dec 23, 2016 | 13.00 | 13.00 | 13.00 | 0 | -0.08(-0.61%) | |
Dec 22, 2016 | 12.72 | 13.20 | 12.42 | 13.08 | 179,137 | +0.33(+2.59%) |
Dec 21, 2016 | 13.00 | 13.05 | 12.68 | 12.75 | 177,553 | -0.30(-2.30%) |
Dec 20, 2016 | 12.29 | 13.07 | 12.18 | 13.05 | 434,606 | +0.88(+7.23%) |
Dec 19, 2016 | 12.09 | 12.48 | 11.99 | 12.17 | 455,089 | +0.23(+1.93%) |
Dec 16, 2016 | 11.94 | 12.07 | 11.78 | 11.94 | 928,267 | +0.14(+1.19%) |
Dec 15, 2016 | 11.45 | 11.98 | 11.31 | 11.80 | 371,158 | +0.19(+1.64%) |
Dec 14, 2016 | 12.06 | 12.20 | 11.40 | 11.61 | 416,042 | -0.63(-5.15%) |
Dec 13, 2016 | 11.93 | 12.30 | 11.76 | 12.24 | 664,432 | +0.43(+3.64%) |
Dec 12, 2016 | 12.41 | 12.54 | 11.76 | 11.81 | 504,094 | -0.06(-0.51%) |
Dec 09, 2016 | 11.73 | 12.03 | 11.62 | 11.87 | 521,009 | +0.18(+1.54%) |
Dec 08, 2016 | 11.46 | 11.75 | 11.28 | 11.69 | 835,650 | +0.36(+3.18%) |
Dec 07, 2016 | 11.50 | 11.59 | 11.25 | 11.33 | 743,729 | -0.18(-1.56%) |
Dec 06, 2016 | 11.75 | 11.84 | 11.40 | 11.51 | 2,096,717 | -0.64(-5.27%) |
Dec 05, 2016 | 13.02 | 13.05 | 12.00 | 12.15 | 286,541 | -0.81(-6.25%) |
Dec 02, 2016 | 13.18 | 13.26 | 12.68 | 12.96 | 171,248 | -0.17(-1.29%) |
Dec 01, 2016 | 12.93 | 13.54 | 12.87 | 13.13 | 318,083 | +0.33(+2.58%) |
Nov 30, 2016 | 12.63 | 13.23 | 12.63 | 12.80 | 590,096 | +1.18(+10.15%) |
Nov 29, 2016 | 11.77 | 12.28 | 11.50 | 11.62 | 162,052 | -0.42(-3.49%) |
Nov 28, 2016 | 13.28 | 13.31 | 12.04 | 12.04 | 382,631 | -1.32(-9.88%) |
Nov 25, 2016 | 12.98 | 13.38 | 12.86 | 13.36 | 71,031 | +0.07(+0.53%) |
Nov 23, 2016 | 13.29 | 13.29 | 13.29 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 13.10 | 13.40 | 12.90 | 13.29 | 352,975 | +0.18(+1.37%) |
Nov 21, 2016 | 12.58 | 13.14 | 12.41 | 13.11 | 309,890 | +0.82(+6.67%) |
Nov 18, 2016 | 12.07 | 12.55 | 11.95 | 12.29 | 182,405 | +0.35(+2.93%) |
Nov 17, 2016 | 12.12 | 12.49 | 11.32 | 11.94 | 246,908 | -0.11(-0.91%) |
Nov 16, 2016 | 11.80 | 12.05 | 11.75 | 12.05 | 194,854 | +0.27(+2.29%) |
Nov 15, 2016 | 11.40 | 11.99 | 11.40 | 11.78 | 249,280 | +0.50(+4.43%) |
Nov 14, 2016 | 11.71 | 11.73 | 10.73 | 11.28 | 246,418 | -0.38(-3.26%) |
Nov 11, 2016 | 11.61 | 11.90 | 11.20 | 11.66 | 306,619 | -0.20(-1.69%) |
Nov 10, 2016 | 11.71 | 12.17 | 11.48 | 11.86 | 292,340 | +0.34(+2.95%) |
Nov 09, 2016 | 8.770 | 11.52 | 8.760 | 11.52 | 456,161 | +1.49(+14.86%) |
Nov 08, 2016 | 9.360 | 10.08 | 9.317 | 10.03 | 124,324 | +0.56(+5.91%) |
Nov 07, 2016 | 9.670 | 9.670 | 9.400 | 9.470 | 220,010 | -0.03(-0.32%) |
Nov 04, 2016 | 9.470 | 9.680 | 9.280 | 9.500 | 132,873 | +0.00(+0.00%) |
Nov 03, 2016 | 9.940 | 9.940 | 9.350 | 9.500 | 175,014 | -0.36(-3.65%) |
Nov 02, 2016 | 9.830 | 10.06 | 9.600 | 9.860 | 175,578 | +0.02(+0.20%) |
Nov 01, 2016 | 9.280 | 9.880 | 9.240 | 9.840 | 414,103 | +0.61(+6.61%) |
Oct 31, 2016 | 9.660 | 9.660 | 9.120 | 9.230 | 133,153 | -0.53(-5.43%) |
Oct 28, 2016 | 9.960 | 10.05 | 9.700 | 9.760 | 99,113 | -0.26(-2.59%) |
Oct 27, 2016 | 10.14 | 10.51 | 9.910 | 10.02 | 186,919 | -0.02(-0.20%) |
Oct 26, 2016 | 10.64 | 10.82 | 9.850 | 10.04 | 149,720 | -0.75(-6.95%) |
Oct 25, 2016 | 10.70 | 10.85 | 10.54 | 10.79 | 403,124 | +0.06(+0.56%) |
Oct 24, 2016 | 10.75 | 10.82 | 10.65 | 10.73 | 71,744 | -0.12(-1.11%) |
Oct 21, 2016 | 10.90 | 11.00 | 10.81 | 10.85 | 119,320 | -0.05(-0.46%) |
Oct 20, 2016 | 10.80 | 11.00 | 10.60 | 10.90 | 82,037 | +0.01(+0.09%) |
Oct 19, 2016 | 11.00 | 11.20 | 10.83 | 10.89 | 98,503 | +0.10(+0.93%) |
Oct 18, 2016 | 11.16 | 11.23 | 10.62 | 10.79 | 98,316 | -0.25(-2.26%) |
Oct 17, 2016 | 11.05 | 11.18 | 10.86 | 11.04 | 94,491 | -0.13(-1.16%) |
Oct 14, 2016 | 10.80 | 11.40 | 10.53 | 11.17 | 211,608 | +0.35(+3.23%) |
Oct 13, 2016 | 11.00 | 11.23 | 10.80 | 10.82 | 92,540 | -0.23(-2.08%) |
Oct 12, 2016 | 11.18 | 11.30 | 11.01 | 11.05 | 66,312 | -0.19(-1.69%) |
Oct 11, 2016 | 11.64 | 11.64 | 11.19 | 11.24 | 96,502 | -0.40(-3.44%) |
Oct 10, 2016 | 11.22 | 11.80 | 11.22 | 11.64 | 120,802 | +0.61(+5.53%) |
Oct 07, 2016 | 11.22 | 11.30 | 11.02 | 11.03 | 96,888 | -0.13(-1.16%) |
Oct 06, 2016 | 11.33 | 11.40 | 11.13 | 11.16 | 82,672 | -0.11(-0.98%) |
Oct 05, 2016 | 11.26 | 11.40 | 11.07 | 11.27 | 92,912 | +0.17(+1.53%) |
Oct 04, 2016 | 11.22 | 11.46 | 10.98 | 11.10 | 151,202 | -0.12(-1.07%) |
Oct 03, 2016 | 11.05 | 11.32 | 10.83 | 11.22 | 131,861 | +0.27(+2.47%) |
Sep 30, 2016 | 10.90 | 11.03 | 10.71 | 10.95 | 137,713 | +0.16(+1.48%) |
Sep 29, 2016 | 10.90 | 11.05 | 10.56 | 10.79 | 149,741 | +0.23(+2.18%) |
Sep 28, 2016 | 10.36 | 10.69 | 10.08 | 10.56 | 216,492 | +0.36(+3.53%) |
Sep 27, 2016 | 10.42 | 10.45 | 10.09 | 10.20 | 160,634 | -0.12(-1.16%) |
Sep 26, 2016 | 10.25 | 10.45 | 10.01 | 10.32 | 124,402 | +0.16(+1.57%) |
Sep 23, 2016 | 10.30 | 10.42 | 9.980 | 10.16 | 144,978 | -0.12(-1.17%) |
Sep 22, 2016 | 10.22 | 10.45 | 10.13 | 10.28 | 113,134 | +0.22(+2.19%) |
Sep 21, 2016 | 9.900 | 10.13 | 9.500 | 10.06 | 75,372 | +0.37(+3.82%) |
Sep 20, 2016 | 9.660 | 9.890 | 9.540 | 9.690 | 63,400 | +0.00(+0.00%) |
Sep 19, 2016 | 9.760 | 10.08 | 9.490 | 9.690 | 90,766 | +0.05(+0.52%) |
Sep 16, 2016 | 9.320 | 9.710 | 9.300 | 9.640 | 283,321 | +0.04(+0.42%) |
Sep 15, 2016 | 9.940 | 9.940 | 9.510 | 9.600 | 88,331 | -0.20(-2.04%) |
Sep 14, 2016 | 10.42 | 10.52 | 9.760 | 9.800 | 144,421 | -0.65(-6.22%) |
Sep 13, 2016 | 10.36 | 10.58 | 10.30 | 10.45 | 202,059 | -0.22(-2.06%) |
Sep 12, 2016 | 10.57 | 10.81 | 10.45 | 10.67 | 132,191 | +0.01(+0.09%) |
Sep 09, 2016 | 10.86 | 11.00 | 10.59 | 10.66 | 249,659 | -0.35(-3.18%) |
Sep 08, 2016 | 10.00 | 11.05 | 10.00 | 11.01 | 298,517 | +0.69(+6.69%) |
Sep 07, 2016 | 10.47 | 10.53 | 10.20 | 10.32 | 245,874 | +0.06(+0.58%) |
Sep 06, 2016 | 10.30 | 10.45 | 10.15 | 10.26 | 106,544 | -0.14(-1.35%) |
Sep 02, 2016 | 10.22 | 10.40 | 10.40 | 10.40 | 68,400 | +0.36(+3.59%) |
Sep 01, 2016 | 9.830 | 10.10 | 9.790 | 10.04 | 153,698 | +0.12(+1.21%) |
Aug 31, 2016 | 10.18 | 10.20 | 9.830 | 9.920 | 239,547 | -0.22(-2.17%) |
Aug 30, 2016 | 10.45 | 10.50 | 9.910 | 10.14 | 223,250 | -0.13(-1.27%) |
Aug 29, 2016 | 10.33 | 10.45 | 10.23 | 10.27 | 158,219 | +0.11(+1.08%) |
Aug 26, 2016 | 10.20 | 10.40 | 10.05 | 10.16 | 119,113 | +0.05(+0.49%) |
Aug 25, 2016 | 9.980 | 10.30 | 9.732 | 10.11 | 161,477 | +0.05(+0.50%) |
Aug 24, 2016 | 9.700 | 10.12 | 9.570 | 10.06 | 206,321 | -0.02(-0.20%) |
Aug 23, 2016 | 10.00 | 10.30 | 9.835 | 10.08 | 91,135 | -0.04(-0.40%) |
Aug 22, 2016 | 10.40 | 10.40 | 10.01 | 10.12 | 184,688 | -0.12(-1.17%) |
Aug 19, 2016 | 10.58 | 10.58 | 9.980 | 10.24 | 282,614 | -0.28(-2.66%) |
Aug 18, 2016 | 10.00 | 10.80 | 9.880 | 10.52 | 419,755 | +0.60(+6.05%) |
Aug 17, 2016 | 9.950 | 10.03 | 9.820 | 9.920 | 128,274 | -0.06(-0.60%) |
Aug 16, 2016 | 9.600 | 10.07 | 9.390 | 9.980 | 395,577 | +0.31(+3.21%) |
Aug 15, 2016 | 9.590 | 9.850 | 9.540 | 9.670 | 143,558 | +0.21(+2.22%) |
Aug 12, 2016 | 9.700 | 9.700 | 9.060 | 9.460 | 87,115 | -0.21(-2.17%) |
Aug 11, 2016 | 8.730 | 9.860 | 8.730 | 9.670 | 282,338 | +0.99(+11.41%) |
Aug 10, 2016 | 8.890 | 8.890 | 8.580 | 8.680 | 151,409 | -0.12(-1.36%) |
Aug 09, 2016 | 9.000 | 9.030 | 8.580 | 8.800 | 238,314 | -0.19(-2.11%) |
Aug 08, 2016 | 9.230 | 9.570 | 8.970 | 8.990 | 282,416 | -0.05(-0.55%) |
Aug 05, 2016 | 8.630 | 9.100 | 8.420 | 9.040 | 300,598 | +0.36(+4.15%) |
Aug 04, 2016 | 8.100 | 8.760 | 8.050 | 8.680 | 236,639 | +0.50(+6.11%) |
Aug 03, 2016 | 7.780 | 8.180 | 7.700 | 8.180 | 198,436 | +0.42(+5.41%) |
Aug 02, 2016 | 7.670 | 7.800 | 7.480 | 7.760 | 120,661 | +0.17(+2.24%) |
Aug 01, 2016 | 7.790 | 7.840 | 7.480 | 7.590 | 183,821 | -0.35(-4.41%) |
Jul 29, 2016 | 7.580 | 7.940 | 7.530 | 7.940 | 117,307 | +0.27(+3.52%) |
Jul 28, 2016 | 7.890 | 8.070 | 7.610 | 7.670 | 134,022 | -0.21(-2.66%) |
Jul 27, 2016 | 7.960 | 8.190 | 7.760 | 7.880 | 83,537 | -0.02(-0.25%) |
Jul 26, 2016 | 7.850 | 8.030 | 7.760 | 7.900 | 96,532 | +0.03(+0.38%) |
Jul 25, 2016 | 8.030 | 8.060 | 7.800 | 7.870 | 183,137 | -0.22(-2.72%) |
Jul 22, 2016 | 8.030 | 8.170 | 7.880 | 8.090 | 103,189 | +0.10(+1.25%) |
Jul 21, 2016 | 8.050 | 8.310 | 7.950 | 7.990 | 207,295 | -0.12(-1.48%) |
Jul 20, 2016 | 7.760 | 8.110 | 7.760 | 8.110 | 118,041 | +0.17(+2.14%) |
Jul 19, 2016 | 8.240 | 8.380 | 7.900 | 7.940 | 153,471 | -0.31(-3.76%) |
Jul 18, 2016 | 8.100 | 8.320 | 8.020 | 8.250 | 140,320 | +0.09(+1.10%) |
Jul 15, 2016 | 8.230 | 8.405 | 7.950 | 8.160 | 712,223 | +0.08(+0.99%) |
Jul 14, 2016 | 8.390 | 8.450 | 8.030 | 8.080 | 247,172 | -0.27(-3.23%) |
Jul 13, 2016 | 8.840 | 8.840 | 8.240 | 8.350 | 167,349 | -0.43(-4.90%) |
Jul 12, 2016 | 8.430 | 9.210 | 8.290 | 8.780 | 311,922 | +0.45(+5.40%) |
Jul 11, 2016 | 8.480 | 8.580 | 8.110 | 8.330 | 222,416 | -0.09(-1.07%) |
Jul 08, 2016 | 8.750 | 8.610 | 8.370 | 8.420 | 239,222 | -0.19(-2.21%) |
Jul 07, 2016 | 9.090 | 9.230 | 8.540 | 8.610 | 182,576 | -0.33(-3.69%) |
Jul 06, 2016 | 8.860 | 9.060 | 8.780 | 8.940 | 153,634 | +0.07(+0.79%) |
Jul 05, 2016 | 8.860 | 8.920 | 8.570 | 8.870 | 142,760 | -0.23(-2.53%) |
Jul 01, 2016 | 8.830 | 9.100 | 9.100 | 9.100 | 136,700 | +0.28(+3.17%) |
Jun 30, 2016 | 9.110 | 9.110 | 8.700 | 8.820 | 255,011 | -0.32(-3.50%) |
Jun 29, 2016 | 9.410 | 9.440 | 9.070 | 9.140 | 236,867 | -0.10(-1.08%) |
Jun 28, 2016 | 9.080 | 9.305 | 9.060 | 9.240 | 177,168 | +0.39(+4.41%) |
Jun 27, 2016 | 9.500 | 9.500 | 8.724 | 8.850 | 356,590 | -0.69(-7.23%) |
Jun 24, 2016 | 9.050 | 9.580 | 8.920 | 9.540 | 914,404 | -0.11(-1.14%) |
Jun 23, 2016 | 9.540 | 9.700 | 9.360 | 9.650 | 246,197 | +0.18(+1.90%) |
Jun 22, 2016 | 10.00 | 10.00 | 9.470 | 9.470 | 700,349 | -0.38(-3.86%) |
Jun 21, 2016 | 9.690 | 9.850 | 9.260 | 9.850 | 362,729 | +0.13(+1.34%) |
Jun 20, 2016 | 9.650 | 9.980 | 9.420 | 9.720 | 373,535 | +0.30(+3.18%) |
Jun 17, 2016 | 8.430 | 9.490 | 8.360 | 9.420 | 1,147,143 | +0.95(+11.22%) |
Jun 16, 2016 | 8.580 | 8.585 | 8.270 | 8.470 | 366,059 | -0.22(-2.53%) |
Jun 15, 2016 | 8.450 | 8.810 | 8.410 | 8.690 | 300,462 | +0.20(+2.36%) |
Jun 14, 2016 | 8.400 | 8.570 | 8.360 | 8.490 | 734,235 | +0.02(+0.24%) |
Jun 13, 2016 | 8.350 | 8.680 | 8.165 | 8.470 | 338,592 | -0.04(-0.47%) |
Jun 10, 2016 | 8.720 | 8.720 | 8.300 | 8.510 | 327,627 | -0.33(-3.73%) |
Jun 09, 2016 | 9.150 | 9.215 | 8.820 | 8.840 | 228,322 | -0.42(-4.54%) |
Jun 08, 2016 | 9.410 | 9.590 | 9.150 | 9.260 | 666,514 | +0.02(+0.22%) |
Jun 07, 2016 | 9.000 | 9.470 | 8.983 | 9.240 | 385,131 | +0.34(+3.82%) |
Jun 06, 2016 | 8.620 | 8.970 | 8.490 | 8.900 | 248,107 | +0.37(+4.34%) |
Jun 03, 2016 | 8.500 | 8.610 | 8.210 | 8.530 | 159,776 | +0.11(+1.31%) |
Jun 02, 2016 | 8.170 | 8.560 | 8.010 | 8.420 | 255,682 | +0.16(+1.94%) |
Jun 01, 2016 | 7.900 | 8.300 | 7.860 | 8.260 | 246,586 | +0.17(+2.10%) |
May 31, 2016 | 8.200 | 8.270 | 8.000 | 8.090 | 1,145,548 | +0.01(+0.12%) |
May 27, 2016 | 8.120 | 8.080 | 8.080 | 8.080 | 606,600 | -0.03(-0.37%) |
May 26, 2016 | 7.790 | 8.400 | 7.790 | 8.110 | 639,439 | +0.31(+3.97%) |
May 25, 2016 | 7.490 | 7.900 | 7.340 | 7.800 | 298,112 | +0.36(+4.84%) |
May 24, 2016 | 7.500 | 7.500 | 7.270 | 7.440 | 222,338 | +0.01(+0.13%) |
May 23, 2016 | 7.400 | 7.500 | 7.100 | 7.430 | 310,721 | -0.01(-0.13%) |
May 20, 2016 | 7.440 | 7.540 | 7.230 | 7.440 | 104,876 | +0.06(+0.81%) |
May 19, 2016 | 7.340 | 7.440 | 7.090 | 7.380 | 128,111 | -0.08(-1.07%) |
May 18, 2016 | 7.790 | 7.960 | 7.400 | 7.460 | 168,582 | -0.35(-4.48%) |
May 17, 2016 | 7.590 | 7.970 | 7.570 | 7.810 | 679,615 | +0.30(+3.99%) |
May 16, 2016 | 7.430 | 7.615 | 7.370 | 7.510 | 406,825 | +0.25(+3.44%) |
May 13, 2016 | 7.210 | 7.370 | 7.220 | 7.260 | 283,724 | +0.04(+0.55%) |
May 12, 2016 | 7.400 | 7.750 | 7.050 | 7.220 | 482,357 | +0.42(+6.18%) |
May 11, 2016 | 6.840 | 7.100 | 6.660 | 6.800 | 879,827 | -0.07(-1.02%) |
May 10, 2016 | 7.000 | 7.000 | 6.590 | 6.870 | 240,840 | +0.35(+5.37%) |
May 09, 2016 | 6.490 | 6.560 | 6.200 | 6.520 | 265,897 | +0.01(+0.15%) |
May 06, 2016 | 6.630 | 6.900 | 6.370 | 6.510 | 336,024 | -0.15(-2.25%) |
May 05, 2016 | 6.840 | 6.840 | 6.580 | 6.660 | 239,071 | +0.03(+0.45%) |
May 04, 2016 | 6.560 | 6.720 | 6.160 | 6.630 | 531,835 | +0.21(+3.27%) |
May 03, 2016 | 6.900 | 6.960 | 6.410 | 6.420 | 340,070 | -0.65(-9.19%) |
May 02, 2016 | 7.200 | 7.200 | 6.850 | 7.070 | 333,093 | -0.13(-1.81%) |
Apr 29, 2016 | 7.500 | 7.800 | 7.050 | 7.200 | 645,997 | -0.29(-3.87%) |
Apr 28, 2016 | 7.400 | 7.770 | 7.250 | 7.490 | 518,599 | +0.20(+2.74%) |
Apr 27, 2016 | 7.000 | 7.450 | 7.000 | 7.290 | 718,201 | +0.38(+5.50%) |
Apr 26, 2016 | 6.300 | 6.950 | 6.300 | 6.910 | 1,079,620 | +0.58(+9.16%) |
Apr 25, 2016 | 6.210 | 6.370 | 6.160 | 6.330 | 905,634 | +0.30(+4.98%) |
Apr 22, 2016 | 6.080 | 6.280 | 6.030 | 6.030 | 649,948 | -0.04(-0.66%) |
Apr 21, 2016 | 6.370 | 6.500 | 5.930 | 6.070 | 4,019,710 | -0.70(-10.34%) |
Apr 20, 2016 | 6.170 | 6.990 | 6.050 | 6.770 | 208,060 | +0.56(+9.02%) |
Apr 19, 2016 | 6.100 | 6.360 | 6.010 | 6.210 | 22,311 | +0.20(+3.33%) |
Apr 18, 2016 | 5.970 | 6.060 | 5.530 | 6.010 | 112,644 | -0.27(-4.30%) |
Apr 15, 2016 | 6.210 | 6.380 | 6.125 | 6.280 | 53,606 | +0.01(+0.16%) |
Apr 14, 2016 | 6.360 | 6.370 | 6.220 | 6.270 | 61,404 | -0.07(-1.10%) |
Apr 13, 2016 | 6.260 | 6.370 | 6.030 | 6.340 | 65,873 | +0.14(+2.26%) |
Apr 12, 2016 | 5.980 | 6.240 | 5.870 | 6.200 | 98,023 | +0.25(+4.20%) |
Apr 11, 2016 | 5.690 | 6.020 | 5.550 | 5.950 | 80,883 | +0.35(+6.25%) |
Apr 08, 2016 | 5.480 | 5.640 | 5.420 | 5.600 | 111,832 | +0.24(+4.48%) |
Apr 07, 2016 | 5.290 | 5.450 | 5.290 | 5.360 | 70,769 | -0.02(-0.37%) |
Apr 06, 2016 | 5.090 | 5.380 | 5.090 | 5.380 | 79,521 | +0.38(+7.60%) |
Apr 05, 2016 | 4.940 | 5.140 | 4.810 | 5.000 | 100,837 | +0.04(+0.81%) |
Apr 04, 2016 | 4.840 | 5.200 | 4.840 | 4.960 | 118,393 | -0.01(-0.20%) |
Apr 01, 2016 | 4.870 | 4.985 | 4.770 | 4.970 | 427,711 | -0.08(-1.58%) |
Mar 31, 2016 | 4.920 | 5.120 | 4.770 | 5.050 | 141,235 | +0.09(+1.81%) |
Mar 30, 2016 | 5.240 | 5.350 | 4.940 | 4.960 | 532,811 | -0.24(-4.62%) |
Mar 29, 2016 | 4.930 | 5.240 | 4.880 | 5.200 | 63,661 | +0.20(+4.00%) |
Mar 28, 2016 | 5.160 | 5.160 | 4.920 | 5.000 | 40,287 | -0.17(-3.29%) |
Mar 24, 2016 | 5.010 | 5.170 | 5.170 | 5.170 | 63,500 | +0.09(+1.77%) |
Mar 23, 2016 | 5.070 | 5.230 | 5.010 | 5.080 | 168,210 | -0.14(-2.68%) |
Mar 22, 2016 | 5.180 | 5.329 | 5.180 | 5.220 | 95,668 | -0.01(-0.19%) |
Mar 21, 2016 | 5.150 | 5.340 | 5.120 | 5.230 | 54,343 | +0.03(+0.58%) |
Mar 18, 2016 | 5.300 | 5.387 | 5.140 | 5.200 | 292,463 | -0.02(-0.38%) |
Mar 17, 2016 | 4.760 | 5.560 | 4.760 | 5.220 | 228,975 | +0.45(+9.43%) |
Mar 16, 2016 | 4.610 | 4.800 | 4.580 | 4.770 | 118,519 | +0.06(+1.27%) |
Mar 15, 2016 | 4.880 | 5.020 | 4.660 | 4.710 | 80,991 | -0.19(-3.88%) |
Mar 14, 2016 | 4.890 | 4.965 | 4.840 | 4.900 | 55,470 | -0.10(-2.00%) |
Mar 11, 2016 | 5.020 | 5.029 | 4.930 | 5.000 | 79,547 | +0.13(+2.67%) |
Mar 10, 2016 | 4.760 | 4.890 | 4.675 | 4.870 | 136,894 | +0.07(+1.46%) |
Mar 09, 2016 | 4.850 | 4.880 | 4.710 | 4.800 | 82,123 | +0.01(+0.21%) |
Mar 08, 2016 | 4.980 | 5.450 | 4.760 | 4.790 | 329,392 | -0.48(-9.11%) |
Mar 07, 2016 | 5.050 | 5.470 | 5.031 | 5.270 | 200,199 | +0.22(+4.36%) |
Mar 04, 2016 | 4.530 | 5.430 | 4.480 | 5.050 | 605,099 | +0.05(+1.00%) |
Mar 03, 2016 | 4.560 | 5.000 | 4.440 | 5.000 | 146,970 | +0.44(+9.65%) |
Mar 02, 2016 | 4.200 | 4.580 | 4.190 | 4.560 | 87,360 | +0.30(+7.04%) |
Mar 01, 2016 | 4.130 | 4.350 | 4.030 | 4.260 | 47,276 | +0.08(+1.91%) |
Feb 29, 2016 | 4.250 | 4.290 | 4.000 | 4.180 | 159,274 | -0.10(-2.34%) |
Feb 26, 2016 | 4.260 | 4.460 | 4.194 | 4.280 | 32,475 | +0.07(+1.66%) |
Feb 25, 2016 | 4.140 | 4.250 | 4.020 | 4.210 | 45,577 | +0.07(+1.69%) |
Feb 24, 2016 | 4.040 | 4.236 | 4.000 | 4.140 | 60,459 | +0.10(+2.48%) |
Feb 23, 2016 | 4.300 | 4.450 | 4.030 | 4.040 | 57,456 | -0.26(-6.05%) |
Feb 22, 2016 | 4.590 | 4.720 | 4.270 | 4.300 | 99,709 | -0.15(-3.37%) |
Feb 19, 2016 | 4.620 | 4.620 | 4.440 | 4.450 | 59,386 | -0.17(-3.68%) |
Feb 18, 2016 | 4.920 | 4.980 | 4.610 | 4.620 | 85,692 | -0.36(-7.23%) |
Feb 17, 2016 | 4.740 | 5.040 | 4.700 | 4.980 | 57,142 | +0.26(+5.51%) |
Feb 16, 2016 | 5.170 | 5.170 | 4.670 | 4.720 | 106,839 | -0.38(-7.45%) |
Feb 12, 2016 | 4.990 | 5.100 | 5.100 | 5.100 | 105,500 | +0.15(+3.03%) |
Feb 11, 2016 | 4.740 | 4.950 | 4.640 | 4.950 | 85,497 | +0.13(+2.70%) |
Feb 10, 2016 | 4.790 | 4.970 | 4.555 | 4.820 | 87,121 | -0.02(-0.41%) |
Feb 09, 2016 | 4.950 | 5.110 | 4.560 | 4.840 | 79,223 | -0.23(-4.54%) |
Feb 08, 2016 | 4.870 | 5.120 | 4.730 | 5.070 | 51,363 | +0.10(+2.01%) |
Feb 05, 2016 | 5.390 | 5.490 | 4.970 | 4.970 | 157,898 | -0.53(-9.64%) |
Feb 04, 2016 | 5.090 | 5.530 | 5.090 | 5.500 | 117,412 | +0.38(+7.42%) |
Feb 03, 2016 | 4.730 | 5.160 | 4.695 | 5.120 | 58,980 | +0.38(+8.02%) |
Feb 02, 2016 | 4.860 | 4.890 | 4.690 | 4.740 | 76,767 | -0.30(-5.95%) |
Feb 01, 2016 | 5.450 | 5.450 | 4.970 | 5.040 | 81,550 | -0.49(-8.86%) |
Jan 29, 2016 | 5.120 | 5.540 | 5.120 | 5.530 | 127,662 | +0.39(+7.59%) |
Jan 28, 2016 | 5.340 | 5.450 | 5.090 | 5.140 | 109,353 | +0.00(+0.00%) |
Jan 27, 2016 | 5.050 | 5.310 | 4.980 | 5.140 | 108,681 | +0.09(+1.78%) |
Jan 26, 2016 | 4.920 | 5.250 | 4.900 | 5.050 | 83,941 | +0.19(+3.91%) |
Jan 25, 2016 | 5.070 | 5.260 | 4.830 | 4.860 | 95,934 | -0.31(-6.00%) |
Jan 22, 2016 | 5.200 | 5.310 | 4.950 | 5.170 | 105,065 | +0.09(+1.77%) |
Jan 21, 2016 | 4.920 | 5.270 | 4.870 | 5.080 | 162,718 | +0.09(+1.80%) |
Jan 20, 2016 | 4.390 | 5.070 | 4.330 | 4.990 | 227,073 | +0.45(+9.91%) |
Jan 19, 2016 | 4.480 | 4.580 | 4.380 | 4.540 | 139,869 | -0.01(-0.22%) |
Jan 15, 2016 | 4.800 | 4.550 | 4.550 | 4.550 | 235,000 | -0.37(-7.52%) |
Jan 14, 2016 | 4.850 | 5.085 | 4.850 | 4.920 | 232,223 | +0.05(+1.03%) |
Jan 13, 2016 | 5.150 | 5.420 | 4.820 | 4.870 | 158,321 | -0.28(-5.44%) |
Jan 12, 2016 | 5.490 | 5.490 | 5.050 | 5.150 | 218,824 | -0.14(-2.65%) |
Jan 11, 2016 | 5.110 | 5.320 | 4.940 | 5.290 | 220,023 | +0.19(+3.73%) |
Jan 08, 2016 | 5.090 | 5.260 | 4.860 | 5.100 | 274,529 | +0.07(+1.39%) |
Jan 07, 2016 | 5.400 | 5.780 | 5.000 | 5.030 | 167,345 | -0.53(-9.53%) |
Jan 06, 2016 | 6.350 | 6.350 | 5.550 | 5.560 | 253,194 | -1.16(-17.26%) |
Jan 05, 2016 | 6.740 | 6.870 | 6.580 | 6.720 | 100,187 | -0.11(-1.61%) |