Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.98 | 14.07 | 13.66 | 13.81 | 324,683 | -0.24(-1.71%) |
Jan 30, 2017 | 14.35 | 14.40 | 13.68 | 14.05 | 518,060 | -0.28(-1.98%) |
Jan 27, 2017 | 14.14 | 14.40 | 13.79 | 14.33 | 582,977 | +0.35(+2.50%) |
Jan 26, 2017 | 13.68 | 14.00 | 13.68 | 13.98 | 413,423 | +0.44(+3.23%) |
Jan 25, 2017 | 13.39 | 13.81 | 13.38 | 13.55 | 586,135 | +0.20(+1.47%) |
Jan 24, 2017 | 13.07 | 13.46 | 13.04 | 13.35 | 443,258 | +0.42(+3.21%) |
Jan 23, 2017 | 13.11 | 13.17 | 12.80 | 12.93 | 452,668 | -0.04(-0.34%) |
Jan 20, 2017 | 13.09 | 13.33 | 12.91 | 12.98 | 611,805 | +0.31(+2.41%) |
Jan 19, 2017 | 12.58 | 13.09 | 12.54 | 12.67 | 520,695 | +0.17(+1.40%) |
Jan 18, 2017 | 12.80 | 12.86 | 12.23 | 12.50 | 544,918 | -0.39(-3.05%) |
Jan 17, 2017 | 12.85 | 13.09 | 12.85 | 12.89 | 427,957 | +0.07(+0.51%) |
Jan 13, 2017 | 12.82 | 12.82 | 12.82 | 0 | -0.24(-1.84%) | |
Jan 12, 2017 | 13.41 | 13.46 | 12.72 | 13.07 | 465,859 | -0.15(-1.16%) |
Jan 11, 2017 | 12.74 | 13.39 | 12.61 | 13.22 | 820,168 | +0.70(+5.56%) |
Jan 10, 2017 | 12.65 | 13.20 | 12.44 | 12.52 | 1,316,268 | +0.02(+0.17%) |
Jan 09, 2017 | 12.01 | 12.56 | 11.85 | 12.50 | 1,349,315 | +0.97(+8.42%) |
Jan 06, 2017 | 11.23 | 11.63 | 11.19 | 11.53 | 888,643 | +0.40(+3.61%) |
Jan 05, 2017 | 10.87 | 11.23 | 10.84 | 11.13 | 622,959 | +0.34(+3.13%) |
Jan 04, 2017 | 10.73 | 10.87 | 10.62 | 10.79 | 557,098 | +0.27(+2.61%) |
Jan 03, 2017 | 10.24 | 10.83 | 10.15 | 10.52 | 521,215 | +0.49(+4.84%) |
Dec 30, 2016 | 10.03 | 10.03 | 10.03 | 0 | -0.34(-3.26%) | |
Dec 29, 2016 | 10.54 | 10.56 | 10.24 | 10.37 | 467,666 | -0.11(-1.01%) |
Dec 28, 2016 | 10.62 | 10.74 | 10.41 | 10.47 | 418,859 | -0.21(-1.98%) |
Dec 27, 2016 | 10.66 | 10.78 | 10.58 | 10.68 | 368,687 | +0.00(+0.00%) |
Dec 23, 2016 | 10.68 | 10.68 | 10.68 | 0 | -0.08(-0.78%) | |
Dec 22, 2016 | 10.56 | 10.85 | 10.56 | 10.77 | 426,533 | +0.13(+1.19%) |
Dec 21, 2016 | 10.77 | 10.87 | 10.30 | 10.64 | 532,595 | -0.06(-0.59%) |
Dec 20, 2016 | 10.56 | 10.87 | 10.54 | 10.71 | 329,995 | +0.13(+1.20%) |
Dec 19, 2016 | 10.39 | 10.65 | 10.39 | 10.58 | 254,819 | +0.19(+1.83%) |
Dec 16, 2016 | 10.30 | 10.49 | 10.22 | 10.39 | 334,097 | +0.15(+1.44%) |
Dec 15, 2016 | 10.05 | 10.66 | 10.03 | 10.24 | 469,835 | +0.00(+0.00%) |
Dec 14, 2016 | 10.68 | 10.72 | 10.14 | 10.24 | 738,533 | -0.57(-5.27%) |
Dec 13, 2016 | 10.81 | 10.91 | 10.68 | 10.81 | 371,143 | +0.06(+0.59%) |
Dec 12, 2016 | 10.81 | 11.07 | 10.58 | 10.75 | 678,099 | +0.46(+4.52%) |
Dec 09, 2016 | 10.18 | 10.65 | 10.14 | 10.28 | 821,135 | +0.23(+2.31%) |
Dec 08, 2016 | 9.840 | 10.16 | 9.837 | 10.05 | 358,621 | +0.23(+2.37%) |
Dec 07, 2016 | 9.882 | 9.903 | 9.692 | 9.819 | 392,303 | -0.11(-1.06%) |
Dec 06, 2016 | 9.967 | 10.13 | 9.692 | 9.924 | 393,640 | -0.23(-2.29%) |
Dec 05, 2016 | 9.629 | 10.16 | 9.586 | 10.16 | 680,784 | +0.65(+6.89%) |
Dec 02, 2016 | 9.565 | 9.692 | 9.396 | 9.502 | 394,166 | +0.00(+0.00%) |
Dec 01, 2016 | 9.544 | 9.903 | 9.396 | 9.502 | 682,418 | +0.17(+1.81%) |
Nov 30, 2016 | 9.227 | 9.502 | 9.037 | 9.333 | 795,467 | +0.44(+4.99%) |
Nov 29, 2016 | 8.869 | 9.080 | 8.446 | 8.890 | 550,091 | -0.04(-0.47%) |
Nov 28, 2016 | 9.101 | 9.101 | 8.890 | 8.932 | 202,800 | -0.08(-0.94%) |
Nov 25, 2016 | 9.037 | 9.059 | 8.894 | 9.016 | 96,926 | -0.04(-0.47%) |
Nov 23, 2016 | 9.059 | 9.059 | 9.059 | 0 | -0.15(-1.61%) | |
Nov 22, 2016 | 9.396 | 9.441 | 9.185 | 9.206 | 238,525 | -0.11(-1.13%) |
Nov 21, 2016 | 9.206 | 9.481 | 9.042 | 9.312 | 503,197 | +0.23(+2.56%) |
Nov 18, 2016 | 8.953 | 9.143 | 8.881 | 9.080 | 274,207 | +0.13(+1.42%) |
Nov 17, 2016 | 8.974 | 9.143 | 8.869 | 8.953 | 344,956 | +0.04(+0.47%) |
Nov 16, 2016 | 8.869 | 9.049 | 8.756 | 8.911 | 347,752 | +0.11(+1.20%) |
Nov 15, 2016 | 8.172 | 8.845 | 8.172 | 8.805 | 346,000 | +0.74(+9.16%) |
Nov 14, 2016 | 8.172 | 8.298 | 8.024 | 8.066 | 235,077 | -0.17(-2.05%) |
Nov 11, 2016 | 8.320 | 8.341 | 8.069 | 8.235 | 294,451 | -0.13(-1.52%) |
Nov 10, 2016 | 8.488 | 8.653 | 8.305 | 8.362 | 199,459 | -0.15(-1.74%) |
Nov 09, 2016 | 8.108 | 8.547 | 8.087 | 8.510 | 279,007 | +0.21(+2.54%) |
Nov 08, 2016 | 8.425 | 8.721 | 8.214 | 8.298 | 391,642 | -0.13(-1.50%) |
Nov 07, 2016 | 8.425 | 8.692 | 8.172 | 8.425 | 789,879 | +0.13(+1.53%) |
Nov 04, 2016 | 8.362 | 8.518 | 8.193 | 8.298 | 245,451 | -0.15(-1.75%) |
Nov 03, 2016 | 8.362 | 8.636 | 8.235 | 8.446 | 364,067 | -0.04(-0.50%) |
Nov 02, 2016 | 8.657 | 8.657 | 8.256 | 8.488 | 428,039 | -0.30(-3.37%) |
Nov 01, 2016 | 8.721 | 9.035 | 8.628 | 8.784 | 208,732 | -0.02(-0.24%) |
Oct 31, 2016 | 9.185 | 9.270 | 8.700 | 8.805 | 368,249 | -0.49(-5.23%) |
Oct 28, 2016 | 9.249 | 9.586 | 9.080 | 9.291 | 287,340 | +0.04(+0.46%) |
Oct 27, 2016 | 9.143 | 9.291 | 9.143 | 9.249 | 248,385 | +0.23(+2.58%) |
Oct 26, 2016 | 8.869 | 9.270 | 8.868 | 9.016 | 310,917 | +0.00(+0.00%) |
Oct 25, 2016 | 9.460 | 9.566 | 8.905 | 9.016 | 542,145 | -0.36(-3.83%) |
Oct 24, 2016 | 10.09 | 10.14 | 9.291 | 9.375 | 838,559 | -0.72(-7.11%) |
Oct 21, 2016 | 9.692 | 10.09 | 9.593 | 10.09 | 772,309 | +0.63(+6.70%) |
Oct 20, 2016 | 9.101 | 9.473 | 9.037 | 9.460 | 815,490 | +0.40(+4.43%) |
Oct 19, 2016 | 8.552 | 9.059 | 8.526 | 9.059 | 571,654 | +0.51(+5.93%) |
Oct 18, 2016 | 8.678 | 8.678 | 8.298 | 8.552 | 340,945 | +0.02(+0.25%) |
Oct 17, 2016 | 8.467 | 8.784 | 8.446 | 8.531 | 438,974 | +0.19(+2.28%) |
Oct 14, 2016 | 8.446 | 8.586 | 8.320 | 8.341 | 306,506 | +0.00(+0.00%) |
Oct 13, 2016 | 8.594 | 8.615 | 8.341 | 8.341 | 298,334 | -0.27(-3.19%) |
Oct 12, 2016 | 8.763 | 8.763 | 8.214 | 8.615 | 644,813 | -0.09(-1.07%) |
Oct 11, 2016 | 8.790 | 8.933 | 8.667 | 8.708 | 1,005,645 | -0.02(-0.23%) |
Oct 10, 2016 | 8.483 | 9.056 | 8.463 | 8.729 | 994,621 | +0.28(+3.29%) |
Oct 07, 2016 | 8.156 | 8.479 | 8.124 | 8.451 | 1,029,524 | +0.40(+4.92%) |
Oct 06, 2016 | 8.177 | 8.177 | 8.038 | 8.054 | 703,272 | -0.12(-1.50%) |
Oct 05, 2016 | 7.981 | 8.177 | 7.981 | 8.177 | 799,013 | +0.32(+4.11%) |
Oct 04, 2016 | 8.087 | 8.132 | 7.784 | 7.854 | 448,700 | -0.16(-1.94%) |
Oct 03, 2016 | 7.739 | 8.062 | 7.645 | 8.009 | 593,293 | +0.38(+4.98%) |
Sep 30, 2016 | 7.838 | 7.841 | 7.629 | 7.629 | 401,777 | -0.09(-1.22%) |
Sep 29, 2016 | 7.555 | 7.928 | 7.498 | 7.723 | 931,085 | +0.23(+3.06%) |
Sep 28, 2016 | 7.159 | 7.535 | 7.155 | 7.494 | 1,226,947 | +0.38(+5.28%) |
Sep 27, 2016 | 7.089 | 7.155 | 7.012 | 7.118 | 250,915 | +0.03(+0.40%) |
Sep 26, 2016 | 7.053 | 7.155 | 7.053 | 7.089 | 166,095 | +0.02(+0.23%) |
Sep 23, 2016 | 7.155 | 7.265 | 7.048 | 7.073 | 261,418 | -0.09(-1.20%) |
Sep 22, 2016 | 7.253 | 7.347 | 7.155 | 7.159 | 379,536 | -0.08(-1.13%) |
Sep 21, 2016 | 7.159 | 7.335 | 7.080 | 7.241 | 381,858 | +0.23(+3.33%) |
Sep 20, 2016 | 7.053 | 7.172 | 6.991 | 7.008 | 348,285 | -0.03(-0.46%) |
Sep 19, 2016 | 7.048 | 7.183 | 7.020 | 7.040 | 272,485 | +0.02(+0.29%) |
Sep 16, 2016 | 6.950 | 7.134 | 6.950 | 7.020 | 412,640 | -0.02(-0.23%) |
Sep 15, 2016 | 7.069 | 7.155 | 7.012 | 7.036 | 203,789 | -0.02(-0.29%) |
Sep 14, 2016 | 7.073 | 7.171 | 6.983 | 7.057 | 217,362 | -0.02(-0.29%) |
Sep 13, 2016 | 7.126 | 7.273 | 7.006 | 7.077 | 479,763 | -0.12(-1.70%) |
Sep 12, 2016 | 7.110 | 7.293 | 7.077 | 7.200 | 239,845 | +0.01(+0.17%) |
Sep 09, 2016 | 7.237 | 7.347 | 7.114 | 7.187 | 212,325 | -0.11(-1.51%) |
Sep 08, 2016 | 7.228 | 7.355 | 7.196 | 7.298 | 493,558 | +0.16(+2.29%) |
Sep 07, 2016 | 7.183 | 7.282 | 7.134 | 7.134 | 201,390 | -0.05(-0.68%) |
Sep 06, 2016 | 7.196 | 7.253 | 7.179 | 7.183 | 173,680 | +0.05(+0.75%) |
Sep 02, 2016 | 6.983 | 7.130 | 7.130 | 7.130 | 184,422 | +0.20(+2.95%) |
Sep 01, 2016 | 6.995 | 7.039 | 6.901 | 6.926 | 196,380 | -0.10(-1.45%) |
Aug 31, 2016 | 7.126 | 7.232 | 7.016 | 7.028 | 192,315 | -0.16(-2.27%) |
Aug 30, 2016 | 7.204 | 7.277 | 7.126 | 7.192 | 319,990 | +0.02(+0.29%) |
Aug 29, 2016 | 7.179 | 7.237 | 7.085 | 7.171 | 180,597 | +0.03(+0.40%) |
Aug 26, 2016 | 7.003 | 7.257 | 7.003 | 7.142 | 220,583 | +0.10(+1.45%) |
Aug 25, 2016 | 6.975 | 7.147 | 6.942 | 7.040 | 226,113 | +0.04(+0.58%) |
Aug 24, 2016 | 7.089 | 7.212 | 6.983 | 6.999 | 274,283 | -0.07(-0.98%) |
Aug 23, 2016 | 6.909 | 7.220 | 6.811 | 7.069 | 440,863 | +0.21(+3.04%) |
Aug 22, 2016 | 7.073 | 7.085 | 6.860 | 6.860 | 330,072 | -0.24(-3.40%) |
Aug 19, 2016 | 7.237 | 7.269 | 7.102 | 7.102 | 358,949 | -0.04(-0.63%) |
Aug 18, 2016 | 7.093 | 7.212 | 7.069 | 7.147 | 441,680 | +0.08(+1.10%) |
Aug 17, 2016 | 7.053 | 7.163 | 6.950 | 7.069 | 469,864 | +0.14(+2.07%) |
Aug 16, 2016 | 6.950 | 7.044 | 6.889 | 6.926 | 201,930 | +0.05(+0.77%) |
Aug 15, 2016 | 7.093 | 7.110 | 6.848 | 6.873 | 348,082 | -0.09(-1.23%) |
Aug 12, 2016 | 6.803 | 6.987 | 6.764 | 6.959 | 390,076 | +0.16(+2.41%) |
Aug 11, 2016 | 6.529 | 6.938 | 6.529 | 6.795 | 445,415 | +0.24(+3.62%) |
Aug 10, 2016 | 6.685 | 6.746 | 6.435 | 6.558 | 349,532 | -0.13(-1.96%) |
Aug 09, 2016 | 6.856 | 6.860 | 6.660 | 6.689 | 337,625 | -0.17(-2.50%) |
Aug 08, 2016 | 6.824 | 6.950 | 6.746 | 6.860 | 347,884 | +0.20(+3.01%) |
Aug 05, 2016 | 6.472 | 6.675 | 6.419 | 6.660 | 343,063 | +0.19(+2.97%) |
Aug 04, 2016 | 6.558 | 6.721 | 6.464 | 6.468 | 307,751 | -0.09(-1.37%) |
Aug 03, 2016 | 6.533 | 6.705 | 6.444 | 6.558 | 416,871 | +0.06(+0.88%) |
Aug 02, 2016 | 6.472 | 6.631 | 6.362 | 6.501 | 456,744 | +0.04(+0.63%) |
Aug 01, 2016 | 6.595 | 6.689 | 6.411 | 6.460 | 406,640 | -0.27(-4.07%) |
Jul 29, 2016 | 6.619 | 6.824 | 6.480 | 6.734 | 247,273 | +0.06(+0.86%) |
Jul 28, 2016 | 6.439 | 6.721 | 6.351 | 6.676 | 320,218 | +0.20(+3.16%) |
Jul 27, 2016 | 6.599 | 6.685 | 6.394 | 6.472 | 385,054 | -0.07(-1.06%) |
Jul 26, 2016 | 6.591 | 6.681 | 6.521 | 6.541 | 283,201 | -0.09(-1.30%) |
Jul 25, 2016 | 6.897 | 6.905 | 6.582 | 6.627 | 412,346 | -0.27(-3.86%) |
Jul 22, 2016 | 6.934 | 6.983 | 6.787 | 6.893 | 381,226 | -0.02(-0.30%) |
Jul 21, 2016 | 6.852 | 7.053 | 6.803 | 6.914 | 408,467 | -0.00(-0.06%) |
Jul 20, 2016 | 6.971 | 6.971 | 6.770 | 6.918 | 330,158 | +0.07(+0.95%) |
Jul 19, 2016 | 7.339 | 7.339 | 6.824 | 6.852 | 579,809 | -0.50(-6.84%) |
Jul 18, 2016 | 6.934 | 7.416 | 6.925 | 7.355 | 1,146,307 | +0.45(+6.45%) |
Jul 15, 2016 | 7.044 | 7.237 | 6.828 | 6.909 | 298,246 | -0.13(-1.86%) |
Jul 14, 2016 | 7.098 | 7.273 | 7.024 | 7.040 | 271,355 | -0.06(-0.81%) |
Jul 13, 2016 | 7.077 | 7.286 | 6.828 | 7.098 | 790,273 | +0.03(+0.43%) |
Jul 12, 2016 | 7.216 | 7.401 | 7.012 | 7.067 | 1,852,005 | +0.05(+0.67%) |
Jul 11, 2016 | 7.275 | 7.429 | 6.921 | 7.020 | 1,292,331 | -0.20(-2.83%) |
Jul 08, 2016 | 6.945 | 7.456 | 6.839 | 7.224 | 799,995 | +0.39(+5.64%) |
Jul 07, 2016 | 7.350 | 7.558 | 6.630 | 6.839 | 1,220,167 | -0.03(-0.40%) |
Jul 06, 2016 | 6.670 | 6.878 | 6.603 | 6.866 | 323,815 | +0.11(+1.57%) |
Jul 05, 2016 | 7.079 | 7.145 | 6.394 | 6.760 | 971,635 | -0.40(-5.55%) |
Jul 01, 2016 | 7.283 | 7.157 | 7.157 | 7.157 | 328,537 | -0.11(-1.52%) |
Jun 30, 2016 | 6.886 | 7.374 | 6.807 | 7.267 | 702,977 | +0.32(+4.58%) |
Jun 29, 2016 | 6.882 | 7.267 | 6.705 | 6.949 | 938,181 | +0.15(+2.14%) |
Jun 28, 2016 | 6.135 | 6.862 | 6.084 | 6.803 | 986,061 | +0.80(+13.29%) |
Jun 27, 2016 | 6.430 | 6.445 | 5.962 | 6.005 | 694,649 | -0.37(-5.86%) |
Jun 24, 2016 | 5.891 | 6.449 | 5.781 | 6.379 | 678,499 | +0.15(+2.40%) |
Jun 23, 2016 | 6.280 | 6.477 | 6.198 | 6.229 | 475,385 | -0.02(-0.25%) |
Jun 22, 2016 | 6.383 | 6.383 | 6.190 | 6.245 | 273,164 | -0.09(-1.43%) |
Jun 21, 2016 | 6.084 | 6.386 | 5.931 | 6.335 | 519,209 | +0.21(+3.47%) |
Jun 20, 2016 | 6.343 | 6.343 | 6.119 | 6.123 | 492,585 | -0.11(-1.83%) |
Jun 17, 2016 | 6.001 | 6.292 | 5.981 | 6.237 | 714,008 | +0.38(+6.51%) |
Jun 16, 2016 | 5.742 | 5.887 | 5.602 | 5.856 | 508,076 | +0.03(+0.47%) |
Jun 15, 2016 | 5.734 | 5.970 | 5.679 | 5.828 | 459,004 | +0.02(+0.34%) |
Jun 14, 2016 | 5.690 | 5.895 | 5.675 | 5.808 | 366,202 | +0.05(+0.82%) |
Jun 13, 2016 | 5.702 | 5.907 | 5.683 | 5.761 | 380,656 | -0.02(-0.34%) |
Jun 10, 2016 | 5.899 | 6.009 | 5.718 | 5.781 | 612,128 | -0.28(-4.67%) |
Jun 09, 2016 | 5.938 | 6.095 | 5.848 | 6.064 | 507,074 | -0.06(-0.90%) |
Jun 08, 2016 | 6.410 | 6.453 | 6.043 | 6.119 | 1,036,616 | -0.15(-2.38%) |
Jun 07, 2016 | 6.257 | 6.422 | 6.166 | 6.269 | 551,247 | +0.06(+0.95%) |
Jun 06, 2016 | 5.883 | 6.284 | 5.848 | 6.210 | 1,253,718 | +0.41(+7.05%) |
Jun 03, 2016 | 5.899 | 5.993 | 5.708 | 5.801 | 628,539 | -0.10(-1.67%) |
Jun 02, 2016 | 5.443 | 5.899 | 5.337 | 5.899 | 1,018,139 | +0.43(+7.84%) |
Jun 01, 2016 | 5.407 | 5.553 | 5.278 | 5.470 | 619,675 | -0.02(-0.29%) |
May 31, 2016 | 5.521 | 5.659 | 5.435 | 5.486 | 480,479 | -0.04(-0.64%) |
May 27, 2016 | 5.447 | 5.521 | 5.521 | 5.521 | 556,887 | +0.05(+0.93%) |
May 26, 2016 | 5.592 | 5.624 | 5.449 | 5.470 | 323,515 | -0.06(-1.14%) |
May 25, 2016 | 5.309 | 5.584 | 5.309 | 5.533 | 599,190 | +0.26(+4.84%) |
May 24, 2016 | 5.380 | 5.517 | 5.266 | 5.278 | 547,638 | -0.15(-2.75%) |
May 23, 2016 | 5.576 | 5.608 | 5.427 | 5.427 | 519,082 | -0.23(-4.10%) |
May 20, 2016 | 5.321 | 5.742 | 5.270 | 5.659 | 778,924 | +0.36(+6.75%) |
May 19, 2016 | 5.242 | 5.376 | 5.170 | 5.301 | 427,381 | +0.00(+0.00%) |
May 18, 2016 | 5.226 | 5.399 | 5.160 | 5.301 | 704,719 | +0.03(+0.60%) |
May 17, 2016 | 5.380 | 5.525 | 5.219 | 5.270 | 557,667 | -0.04(-0.67%) |
May 16, 2016 | 5.419 | 5.560 | 5.274 | 5.305 | 929,363 | -0.00(-0.07%) |
May 13, 2016 | 5.148 | 5.337 | 5.140 | 5.309 | 665,579 | +0.13(+2.51%) |
May 12, 2016 | 5.604 | 5.671 | 5.136 | 5.179 | 828,701 | -0.38(-6.79%) |
May 11, 2016 | 5.179 | 5.557 | 4.987 | 5.557 | 870,745 | +0.27(+5.06%) |
May 10, 2016 | 5.089 | 5.325 | 5.026 | 5.289 | 574,638 | +0.22(+4.34%) |
May 09, 2016 | 5.541 | 5.683 | 5.038 | 5.069 | 964,274 | -0.52(-9.29%) |
May 06, 2016 | 5.702 | 5.993 | 5.570 | 5.588 | 618,665 | -0.20(-3.53%) |
May 05, 2016 | 5.887 | 6.017 | 5.565 | 5.793 | 568,210 | +0.07(+1.31%) |
May 04, 2016 | 5.899 | 5.899 | 5.547 | 5.718 | 467,879 | +0.00(+0.00%) |
May 03, 2016 | 5.974 | 6.013 | 5.702 | 5.718 | 825,672 | -0.30(-4.97%) |
May 02, 2016 | 6.489 | 6.489 | 5.903 | 6.017 | 912,895 | -0.48(-7.33%) |
Apr 29, 2016 | 6.115 | 6.556 | 6.107 | 6.493 | 797,968 | +0.38(+6.17%) |
Apr 28, 2016 | 6.292 | 6.501 | 6.115 | 6.115 | 490,625 | -0.26(-4.01%) |
Apr 27, 2016 | 6.453 | 6.587 | 6.029 | 6.371 | 887,235 | +0.01(+0.12%) |
Apr 26, 2016 | 6.143 | 6.485 | 6.115 | 6.363 | 487,143 | +0.28(+4.59%) |
Apr 25, 2016 | 6.552 | 6.587 | 6.005 | 6.084 | 1,156,039 | -0.50(-7.64%) |
Apr 22, 2016 | 6.233 | 6.587 | 6.233 | 6.587 | 966,140 | +0.35(+5.61%) |
Apr 21, 2016 | 6.552 | 6.567 | 6.210 | 6.237 | 921,678 | -0.27(-4.17%) |
Apr 20, 2016 | 6.328 | 6.668 | 6.294 | 6.508 | 487,187 | +0.09(+1.47%) |
Apr 19, 2016 | 5.911 | 6.508 | 5.879 | 6.414 | 836,083 | +0.45(+7.51%) |
Apr 18, 2016 | 5.978 | 6.229 | 5.792 | 5.966 | 1,115,226 | -0.27(-4.35%) |
Apr 15, 2016 | 6.312 | 6.445 | 6.123 | 6.237 | 632,728 | -0.25(-3.82%) |
Apr 14, 2016 | 6.371 | 6.646 | 6.206 | 6.485 | 929,233 | +0.14(+2.17%) |
Apr 13, 2016 | 5.824 | 6.685 | 5.812 | 6.347 | 1,869,365 | +0.57(+9.81%) |
Apr 12, 2016 | 5.412 | 6.019 | 5.404 | 5.780 | 1,453,268 | +0.43(+7.97%) |
Apr 11, 2016 | 4.833 | 5.393 | 4.755 | 5.354 | 1,223,749 | +0.42(+8.57%) |
Apr 08, 2016 | 4.810 | 5.080 | 4.524 | 4.931 | 1,319,681 | +0.13(+2.69%) |
Apr 07, 2016 | 5.005 | 5.322 | 4.418 | 4.802 | 3,514,074 | -0.52(-9.85%) |
Apr 06, 2016 | 5.256 | 5.467 | 5.185 | 5.326 | 1,301,965 | +0.12(+2.25%) |
Apr 05, 2016 | 5.185 | 5.252 | 5.087 | 5.209 | 837,508 | +0.02(+0.30%) |
Apr 04, 2016 | 5.389 | 5.455 | 5.185 | 5.193 | 757,192 | -0.20(-3.63%) |
Apr 01, 2016 | 5.475 | 5.518 | 5.338 | 5.389 | 711,692 | -0.13(-2.34%) |
Mar 31, 2016 | 5.596 | 5.811 | 5.518 | 5.518 | 776,763 | -0.14(-2.42%) |
Mar 30, 2016 | 5.577 | 6.007 | 5.569 | 5.655 | 860,895 | +0.13(+2.41%) |
Mar 29, 2016 | 5.600 | 5.671 | 5.400 | 5.522 | 1,311,496 | -0.22(-3.82%) |
Mar 28, 2016 | 6.340 | 6.340 | 5.690 | 5.741 | 1,903,821 | -0.64(-10.00%) |
Mar 24, 2016 | 6.254 | 6.379 | 6.379 | 6.379 | 1,116,678 | +0.03(+0.43%) |
Mar 23, 2016 | 5.228 | 6.359 | 5.228 | 6.351 | 2,453,076 | +1.01(+18.81%) |
Mar 22, 2016 | 5.909 | 6.140 | 5.334 | 5.346 | 2,708,279 | -0.74(-12.10%) |
Mar 21, 2016 | 6.774 | 6.805 | 5.897 | 6.081 | 2,474,865 | -0.77(-11.25%) |
Mar 18, 2016 | 7.095 | 7.240 | 6.704 | 6.852 | 1,238,695 | -0.18(-2.51%) |
Mar 17, 2016 | 6.860 | 7.169 | 6.813 | 7.028 | 852,357 | +0.24(+3.52%) |
Mar 16, 2016 | 6.723 | 6.927 | 6.656 | 6.790 | 1,090,958 | +0.08(+1.23%) |
Mar 15, 2016 | 7.146 | 7.146 | 6.531 | 6.708 | 1,867,701 | -0.57(-7.85%) |
Mar 14, 2016 | 7.377 | 7.709 | 6.794 | 7.279 | 3,240,817 | -0.22(-2.97%) |
Mar 11, 2016 | 7.040 | 7.905 | 6.974 | 7.502 | 2,967,165 | +0.55(+7.88%) |
Mar 10, 2016 | 8.844 | 8.844 | 6.848 | 6.954 | 14,787,621 | -2.03(-22.60%) |
Mar 09, 2016 | 10.96 | 11.33 | 8.609 | 8.985 | 4,836,045 | -2.66(-22.85%) |
Mar 08, 2016 | 12.52 | 12.62 | 11.59 | 11.65 | 720,060 | -1.13(-8.88%) |
Mar 07, 2016 | 11.94 | 13.04 | 11.89 | 12.78 | 1,041,802 | +1.21(+10.41%) |
Mar 04, 2016 | 11.27 | 11.50 | 10.97 | 11.58 | 668,670 | +0.50(+4.56%) |
Mar 03, 2016 | 10.92 | 11.14 | 10.47 | 11.07 | 598,554 | +0.10(+0.89%) |
Mar 02, 2016 | 9.701 | 11.03 | 9.693 | 10.97 | 735,663 | +1.24(+12.75%) |
Mar 01, 2016 | 10.33 | 10.33 | 9.635 | 9.733 | 652,441 | -0.50(-4.89%) |
Feb 29, 2016 | 10.14 | 10.34 | 9.842 | 10.23 | 458,052 | +0.33(+3.36%) |
Feb 26, 2016 | 9.920 | 10.15 | 9.772 | 9.901 | 576,722 | +0.13(+1.32%) |
Feb 25, 2016 | 10.17 | 10.43 | 9.672 | 9.772 | 795,609 | -0.47(-4.58%) |
Feb 24, 2016 | 10.37 | 10.67 | 10.17 | 10.24 | 1,023,393 | -0.30(-2.86%) |
Feb 23, 2016 | 11.15 | 11.30 | 10.44 | 10.54 | 316,937 | -0.71(-6.30%) |
Feb 22, 2016 | 11.09 | 11.38 | 10.84 | 11.25 | 324,679 | +0.54(+5.04%) |
Feb 19, 2016 | 10.88 | 10.96 | 10.59 | 10.71 | 570,980 | -0.25(-2.25%) |
Feb 18, 2016 | 11.46 | 11.46 | 10.85 | 10.96 | 588,504 | -0.17(-1.51%) |
Feb 17, 2016 | 11.45 | 11.51 | 11.02 | 11.13 | 716,869 | -0.09(-0.80%) |
Feb 16, 2016 | 11.54 | 11.60 | 11.16 | 11.22 | 555,760 | -0.19(-1.65%) |
Feb 12, 2016 | 10.86 | 11.40 | 11.40 | 11.40 | 724,691 | +0.72(+6.74%) |
Feb 11, 2016 | 10.37 | 10.68 | 10.19 | 10.68 | 549,474 | +0.13(+1.22%) |
Feb 10, 2016 | 10.68 | 10.85 | 10.21 | 10.55 | 667,781 | -0.22(-2.00%) |
Feb 09, 2016 | 10.75 | 10.87 | 10.42 | 10.77 | 583,233 | -0.11(-1.04%) |
Feb 08, 2016 | 10.70 | 10.91 | 10.25 | 10.88 | 472,354 | +0.04(+0.40%) |
Feb 05, 2016 | 10.38 | 10.84 | 10.23 | 10.84 | 360,888 | +0.41(+3.94%) |
Feb 04, 2016 | 10.88 | 11.39 | 10.33 | 10.43 | 639,343 | -0.34(-3.20%) |
Feb 03, 2016 | 10.15 | 10.83 | 9.619 | 10.77 | 837,105 | +0.99(+10.08%) |
Feb 02, 2016 | 9.466 | 10.06 | 9.243 | 9.787 | 552,415 | +0.01(+0.12%) |