Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.429 | 8.523 | 8.429 | 8.492 | 4,158,626 | +0.11(+1.32%) |
Nov 29, 2016 | 8.413 | 8.452 | 8.365 | 8.381 | 5,108,557 | +0.18(+2.22%) |
Nov 28, 2016 | 8.334 | 8.361 | 8.184 | 8.200 | 5,232,182 | -0.22(-2.63%) |
Nov 25, 2016 | 8.413 | 8.436 | 8.393 | 8.421 | 2,131,634 | +0.06(+0.76%) |
Nov 23, 2016 | 8.357 | 8.357 | 8.357 | 0 | +0.04(+0.47%) | |
Nov 22, 2016 | 8.318 | 8.342 | 8.278 | 8.318 | 2,688,203 | +0.01(+0.10%) |
Nov 21, 2016 | 8.271 | 8.318 | 8.263 | 8.310 | 4,141,490 | +0.08(+0.96%) |
Nov 18, 2016 | 8.207 | 8.271 | 8.184 | 8.231 | 4,706,944 | -0.10(-1.23%) |
Nov 17, 2016 | 8.255 | 8.365 | 8.239 | 8.334 | 4,607,060 | +0.13(+1.64%) |
Nov 16, 2016 | 8.223 | 8.255 | 8.168 | 8.200 | 5,219,960 | -0.17(-2.08%) |
Nov 15, 2016 | 8.334 | 8.373 | 8.196 | 8.373 | 7,163,549 | +0.04(+0.47%) |
Nov 14, 2016 | 8.200 | 8.350 | 8.200 | 8.334 | 9,916,547 | +0.31(+3.84%) |
Nov 11, 2016 | 8.002 | 8.034 | 7.915 | 8.026 | 11,999,750 | +0.04(+0.49%) |
Nov 10, 2016 | 7.986 | 8.057 | 7.860 | 7.986 | 15,231,431 | +0.40(+5.31%) |
Nov 09, 2016 | 7.370 | 7.623 | 7.362 | 7.583 | 13,423,357 | +0.32(+4.35%) |
Nov 08, 2016 | 7.181 | 7.307 | 7.133 | 7.267 | 5,322,481 | +0.02(+0.22%) |
Nov 07, 2016 | 7.196 | 7.259 | 7.188 | 7.252 | 4,049,013 | +0.17(+2.46%) |
Nov 04, 2016 | 7.125 | 7.196 | 7.062 | 7.078 | 7,667,826 | -0.15(-2.08%) |
Nov 03, 2016 | 7.323 | 7.346 | 7.188 | 7.228 | 6,365,897 | +0.19(+2.69%) |
Nov 02, 2016 | 7.141 | 7.161 | 7.007 | 7.038 | 5,053,462 | -0.15(-2.09%) |
Nov 01, 2016 | 7.299 | 7.305 | 7.109 | 7.188 | 5,603,666 | -0.09(-1.30%) |
Oct 31, 2016 | 7.291 | 7.331 | 7.236 | 7.283 | 4,792,000 | -0.02(-0.32%) |
Oct 28, 2016 | 7.323 | 7.378 | 7.244 | 7.307 | 6,312,816 | -0.02(-0.22%) |
Oct 27, 2016 | 7.307 | 7.386 | 7.267 | 7.323 | 15,232,235 | +0.33(+4.75%) |
Oct 26, 2016 | 6.936 | 7.023 | 6.928 | 6.991 | 6,969,400 | -0.04(-0.56%) |
Oct 25, 2016 | 7.038 | 7.078 | 6.999 | 7.030 | 4,419,330 | -0.02(-0.22%) |
Oct 24, 2016 | 7.101 | 7.109 | 7.015 | 7.046 | 3,861,539 | +0.00(+0.00%) |
Oct 21, 2016 | 7.007 | 7.070 | 6.999 | 7.046 | 5,527,935 | +0.01(+0.11%) |
Oct 20, 2016 | 7.007 | 7.094 | 6.983 | 7.038 | 10,859,378 | +0.16(+2.30%) |
Oct 19, 2016 | 6.880 | 6.936 | 6.853 | 6.880 | 6,112,486 | +0.12(+1.75%) |
Oct 18, 2016 | 6.722 | 6.778 | 6.687 | 6.762 | 6,523,722 | +0.26(+4.01%) |
Oct 17, 2016 | 6.541 | 6.555 | 6.462 | 6.501 | 4,301,722 | -0.04(-0.60%) |
Oct 14, 2016 | 6.635 | 6.675 | 6.501 | 6.541 | 6,560,111 | +0.09(+1.47%) |
Oct 13, 2016 | 6.422 | 6.477 | 6.335 | 6.446 | 8,509,412 | -0.05(-0.73%) |
Oct 12, 2016 | 6.564 | 6.620 | 6.477 | 6.493 | 7,652,931 | -0.15(-2.26%) |
Oct 11, 2016 | 6.722 | 6.738 | 6.612 | 6.643 | 8,010,905 | -0.09(-1.41%) |
Oct 10, 2016 | 6.778 | 6.774 | 6.699 | 6.738 | 8,899,185 | -0.04(-0.58%) |
Oct 07, 2016 | 6.738 | 6.833 | 6.691 | 6.778 | 12,480,640 | -0.17(-2.50%) |
Oct 06, 2016 | 6.983 | 7.015 | 6.947 | 6.951 | 12,892,572 | +0.00(+0.00%) |
Oct 05, 2016 | 6.880 | 6.983 | 6.837 | 6.951 | 4,623,611 | +0.13(+1.97%) |
Oct 04, 2016 | 6.880 | 6.904 | 6.786 | 6.817 | 9,309,197 | +0.02(+0.23%) |
Oct 03, 2016 | 6.754 | 6.817 | 6.714 | 6.801 | 6,192,923 | -0.06(-0.92%) |
Sep 30, 2016 | 6.730 | 6.908 | 6.707 | 6.865 | 9,618,205 | +0.24(+3.58%) |
Sep 29, 2016 | 6.904 | 6.920 | 6.588 | 6.628 | 11,842,856 | -0.26(-3.78%) |
Sep 28, 2016 | 6.896 | 6.912 | 6.801 | 6.888 | 5,226,669 | +0.05(+0.69%) |
Sep 27, 2016 | 6.762 | 6.876 | 6.738 | 6.841 | 5,916,613 | -0.02(-0.23%) |
Sep 26, 2016 | 6.857 | 6.904 | 6.841 | 6.857 | 7,108,567 | -0.12(-1.70%) |
Sep 23, 2016 | 6.991 | 7.030 | 6.920 | 6.975 | 6,321,210 | -0.16(-2.21%) |
Sep 22, 2016 | 7.173 | 7.196 | 7.094 | 7.133 | 5,866,895 | +0.09(+1.23%) |
Sep 21, 2016 | 7.038 | 7.078 | 6.959 | 7.046 | 7,894,469 | +0.24(+3.48%) |
Sep 20, 2016 | 6.833 | 6.857 | 6.786 | 6.809 | 5,337,125 | +0.03(+0.47%) |
Sep 19, 2016 | 6.912 | 6.920 | 6.738 | 6.778 | 7,535,828 | +0.00(+0.00%) |
Sep 16, 2016 | 6.872 | 6.896 | 6.754 | 6.778 | 9,118,635 | -0.32(-4.56%) |
Sep 15, 2016 | 7.030 | 7.117 | 7.007 | 7.101 | 5,780,927 | +0.03(+0.45%) |
Sep 14, 2016 | 7.062 | 7.149 | 7.023 | 7.070 | 7,339,578 | -0.05(-0.67%) |
Sep 13, 2016 | 7.125 | 7.173 | 7.074 | 7.117 | 13,989,156 | -0.13(-1.85%) |
Sep 12, 2016 | 7.062 | 7.283 | 7.038 | 7.252 | 8,351,559 | +0.02(+0.33%) |
Sep 09, 2016 | 7.354 | 7.378 | 7.228 | 7.228 | 7,995,549 | -0.06(-0.87%) |
Sep 08, 2016 | 7.157 | 7.323 | 7.149 | 7.291 | 6,190,921 | +0.13(+1.76%) |
Sep 07, 2016 | 7.165 | 7.200 | 7.127 | 7.165 | 4,763,091 | -0.05(-0.66%) |
Sep 06, 2016 | 7.291 | 7.307 | 7.166 | 7.212 | 6,585,177 | -0.14(-1.93%) |
Sep 02, 2016 | 7.291 | 7.354 | 7.354 | 7.354 | 8,610,599 | +0.14(+1.97%) |
Sep 01, 2016 | 7.307 | 7.346 | 7.133 | 7.212 | 8,924,092 | +0.02(+0.22%) |
Aug 31, 2016 | 7.181 | 7.212 | 7.109 | 7.196 | 8,933,565 | +0.15(+2.13%) |
Aug 30, 2016 | 7.015 | 7.054 | 6.983 | 7.046 | 7,125,109 | +0.17(+2.53%) |
Aug 29, 2016 | 6.817 | 6.904 | 6.778 | 6.872 | 5,165,411 | +0.03(+0.46%) |
Aug 26, 2016 | 6.912 | 6.975 | 6.793 | 6.841 | 8,601,856 | -0.01(-0.12%) |
Aug 25, 2016 | 6.872 | 6.900 | 6.801 | 6.849 | 5,169,273 | -0.08(-1.14%) |
Aug 24, 2016 | 7.007 | 7.030 | 6.904 | 6.928 | 8,465,287 | +0.07(+1.04%) |
Aug 23, 2016 | 6.872 | 6.928 | 6.837 | 6.857 | 6,609,297 | +0.16(+2.36%) |
Aug 22, 2016 | 6.651 | 6.714 | 6.628 | 6.699 | 4,485,250 | +0.03(+0.47%) |
Aug 19, 2016 | 6.635 | 6.699 | 6.604 | 6.667 | 3,497,277 | -0.06(-0.82%) |
Aug 18, 2016 | 6.691 | 6.738 | 6.659 | 6.722 | 3,366,501 | +0.06(+0.83%) |
Aug 17, 2016 | 6.612 | 6.691 | 6.588 | 6.667 | 5,096,768 | -0.03(-0.47%) |
Aug 16, 2016 | 6.714 | 6.738 | 6.683 | 6.699 | 5,028,141 | +0.00(+0.00%) |
Aug 15, 2016 | 6.714 | 6.746 | 6.667 | 6.699 | 5,143,919 | +0.01(+0.12%) |
Aug 12, 2016 | 6.778 | 6.778 | 6.659 | 6.691 | 5,109,695 | -0.03(-0.47%) |
Aug 11, 2016 | 6.707 | 6.746 | 6.683 | 6.722 | 4,606,290 | +0.03(+0.47%) |
Aug 10, 2016 | 6.778 | 6.786 | 6.667 | 6.691 | 7,452,728 | +0.03(+0.51%) |
Aug 09, 2016 | 6.618 | 6.726 | 6.618 | 6.657 | 7,407,557 | +0.10(+1.56%) |
Aug 08, 2016 | 6.508 | 6.578 | 6.476 | 6.555 | 10,653,839 | +0.20(+3.21%) |
Aug 05, 2016 | 6.280 | 6.359 | 6.272 | 6.351 | 6,257,923 | +0.10(+1.63%) |
Aug 04, 2016 | 6.257 | 6.312 | 6.217 | 6.249 | 7,163,280 | -0.07(-1.12%) |
Aug 03, 2016 | 6.249 | 6.327 | 6.233 | 6.319 | 7,987,786 | +0.16(+2.68%) |
Aug 02, 2016 | 6.225 | 6.249 | 6.123 | 6.155 | 11,441,105 | -0.12(-1.88%) |
Aug 01, 2016 | 6.327 | 6.406 | 6.257 | 6.272 | 11,153,974 | -0.20(-3.03%) |
Jul 29, 2016 | 6.618 | 6.633 | 6.445 | 6.469 | 19,303,992 | +0.31(+5.10%) |
Jul 28, 2016 | 6.178 | 6.194 | 6.115 | 6.155 | 7,776,775 | -0.09(-1.51%) |
Jul 27, 2016 | 6.257 | 6.312 | 6.202 | 6.249 | 10,246,772 | +0.03(+0.51%) |
Jul 26, 2016 | 6.217 | 6.257 | 6.178 | 6.217 | 10,869,572 | -0.05(-0.75%) |
Jul 25, 2016 | 6.272 | 6.304 | 6.233 | 6.264 | 5,804,702 | -0.03(-0.50%) |
Jul 22, 2016 | 6.351 | 6.351 | 6.280 | 6.296 | 5,344,909 | -0.03(-0.50%) |
Jul 21, 2016 | 6.351 | 6.429 | 6.319 | 6.327 | 8,732,229 | +0.02(+0.25%) |
Jul 20, 2016 | 6.296 | 6.327 | 6.264 | 6.312 | 7,213,832 | +0.09(+1.39%) |
Jul 19, 2016 | 6.225 | 6.288 | 6.202 | 6.225 | 10,279,222 | -0.13(-2.10%) |
Jul 18, 2016 | 6.288 | 6.398 | 6.261 | 6.359 | 10,026,855 | +0.08(+1.25%) |
Jul 15, 2016 | 6.327 | 6.327 | 6.225 | 6.280 | 8,290,328 | -0.02(-0.25%) |
Jul 14, 2016 | 6.304 | 6.343 | 6.209 | 6.296 | 26,303,390 | +0.19(+3.08%) |
Jul 13, 2016 | 6.178 | 6.217 | 6.052 | 6.107 | 23,848,054 | -0.13(-2.14%) |
Jul 12, 2016 | 6.335 | 6.351 | 6.209 | 6.241 | 39,384,500 | +0.22(+3.65%) |
Jul 11, 2016 | 5.990 | 6.045 | 5.927 | 6.021 | 17,510,080 | +0.27(+4.78%) |
Jul 08, 2016 | 5.825 | 5.542 | 5.542 | 5.746 | 14,881,011 | +0.20(+3.68%) |
Jul 07, 2016 | 5.652 | 5.699 | 5.495 | 5.542 | 16,380,429 | -0.02(-0.28%) |
Jul 06, 2016 | 5.519 | 5.558 | 5.377 | 5.558 | 31,075,502 | -0.10(-1.80%) |
Jul 05, 2016 | 5.762 | 5.786 | 5.613 | 5.660 | 21,578,406 | -0.30(-5.01%) |
Jul 01, 2016 | 5.974 | 5.958 | 5.958 | 5.958 | 16,339,426 | -0.01(-0.13%) |
Jun 30, 2016 | 5.872 | 6.021 | 5.809 | 5.966 | 28,487,012 | +0.00(+0.00%) |
Jun 29, 2016 | 5.817 | 6.021 | 5.766 | 5.966 | 41,095,984 | +0.24(+4.11%) |
Jun 28, 2016 | 5.707 | 5.801 | 5.597 | 5.731 | 80,620,032 | +0.21(+3.84%) |
Jun 27, 2016 | 5.534 | 5.644 | 5.307 | 5.519 | 191,109,440 | -1.46(-20.92%) |
Jun 24, 2016 | 8.776 | 7.212 | 6.382 | 6.979 | 95,396,984 | -1.80(-20.48%) |
Jun 23, 2016 | 8.682 | 8.784 | 8.576 | 8.776 | 9,222,611 | +0.37(+4.39%) |
Jun 22, 2016 | 8.384 | 8.549 | 8.376 | 8.408 | 9,081,958 | +0.07(+0.85%) |
Jun 21, 2016 | 8.266 | 8.408 | 8.188 | 8.337 | 9,529,112 | +0.27(+3.41%) |
Jun 20, 2016 | 8.156 | 8.188 | 8.054 | 8.062 | 10,787,501 | +0.51(+6.76%) |
Jun 17, 2016 | 7.434 | 7.568 | 7.387 | 7.552 | 10,431,348 | +0.39(+5.48%) |
Jun 16, 2016 | 6.994 | 7.175 | 6.892 | 7.159 | 6,715,419 | +0.01(+0.11%) |
Jun 15, 2016 | 7.230 | 7.293 | 7.151 | 7.151 | 6,633,413 | +0.05(+0.66%) |
Jun 14, 2016 | 7.175 | 7.254 | 7.049 | 7.104 | 9,859,789 | -0.22(-3.00%) |
Jun 13, 2016 | 7.340 | 7.458 | 7.308 | 7.324 | 7,278,235 | -0.18(-2.41%) |
Jun 10, 2016 | 7.701 | 7.725 | 7.497 | 7.505 | 8,474,903 | -0.50(-6.27%) |
Jun 09, 2016 | 8.054 | 8.054 | 7.976 | 8.007 | 4,584,401 | -0.13(-1.64%) |
Jun 08, 2016 | 8.203 | 8.227 | 8.101 | 8.141 | 5,439,551 | -0.09(-1.05%) |
Jun 07, 2016 | 8.274 | 8.364 | 8.227 | 8.227 | 3,343,187 | +0.02(+0.29%) |
Jun 06, 2016 | 8.172 | 8.235 | 8.141 | 8.203 | 6,777,756 | -0.05(-0.57%) |
Jun 03, 2016 | 8.274 | 8.294 | 8.117 | 8.251 | 3,955,131 | -0.03(-0.38%) |
Jun 02, 2016 | 8.211 | 8.305 | 8.202 | 8.282 | 3,893,034 | +0.05(+0.67%) |
Jun 01, 2016 | 8.094 | 8.243 | 8.039 | 8.227 | 4,479,964 | -0.08(-0.95%) |
May 31, 2016 | 8.502 | 8.557 | 8.266 | 8.305 | 6,470,164 | -0.26(-3.02%) |
May 27, 2016 | 8.549 | 8.565 | 8.565 | 8.565 | 2,466,448 | +0.06(+0.74%) |
May 26, 2016 | 8.572 | 8.588 | 8.439 | 8.502 | 3,781,017 | -0.07(-0.82%) |
May 25, 2016 | 8.494 | 8.643 | 8.494 | 8.572 | 5,347,643 | +0.20(+2.44%) |
May 24, 2016 | 8.243 | 8.368 | 8.219 | 8.368 | 6,413,278 | +0.38(+4.82%) |
May 23, 2016 | 8.007 | 8.062 | 7.960 | 7.984 | 4,069,695 | +0.01(+0.10%) |
May 20, 2016 | 7.925 | 8.031 | 7.925 | 7.976 | 4,816,665 | +0.10(+1.30%) |
May 19, 2016 | 7.929 | 7.984 | 7.795 | 7.874 | 6,201,178 | +0.05(+0.70%) |
May 18, 2016 | 7.638 | 7.858 | 7.607 | 7.819 | 6,573,464 | +0.41(+5.51%) |
May 17, 2016 | 7.434 | 7.497 | 7.352 | 7.411 | 4,476,945 | +0.00(+0.00%) |
May 16, 2016 | 7.371 | 7.442 | 7.371 | 7.411 | 3,626,679 | +0.04(+0.53%) |
May 13, 2016 | 7.395 | 7.489 | 7.340 | 7.371 | 5,730,818 | -0.05(-0.64%) |
May 12, 2016 | 7.497 | 7.536 | 7.363 | 7.418 | 5,841,478 | +0.04(+0.53%) |
May 11, 2016 | 7.411 | 7.485 | 7.340 | 7.379 | 3,198,963 | -0.05(-0.74%) |
May 10, 2016 | 7.371 | 7.473 | 7.348 | 7.434 | 3,034,796 | +0.22(+3.05%) |
May 09, 2016 | 7.301 | 7.332 | 7.183 | 7.214 | 4,387,998 | -0.17(-2.34%) |
May 06, 2016 | 7.277 | 7.434 | 7.261 | 7.387 | 2,986,065 | +0.07(+0.97%) |
May 05, 2016 | 7.363 | 7.458 | 7.285 | 7.316 | 4,402,065 | -0.10(-1.38%) |
May 04, 2016 | 7.434 | 7.505 | 7.387 | 7.418 | 5,709,721 | -0.16(-2.07%) |
May 03, 2016 | 7.654 | 7.662 | 7.528 | 7.575 | 5,745,351 | -0.34(-4.27%) |
May 02, 2016 | 7.921 | 7.936 | 7.811 | 7.913 | 2,743,420 | +0.02(+0.30%) |
Apr 29, 2016 | 7.991 | 8.007 | 7.834 | 7.889 | 5,803,835 | -0.03(-0.40%) |
Apr 28, 2016 | 7.897 | 8.023 | 7.874 | 7.921 | 4,638,884 | -0.09(-1.08%) |
Apr 27, 2016 | 7.952 | 8.070 | 7.908 | 8.007 | 4,834,240 | +0.05(+0.59%) |
Apr 26, 2016 | 7.874 | 7.984 | 7.803 | 7.960 | 4,990,793 | +0.18(+2.32%) |
Apr 25, 2016 | 7.850 | 7.854 | 7.717 | 7.779 | 4,884,286 | +0.00(+0.00%) |
Apr 22, 2016 | 7.709 | 7.811 | 7.709 | 7.779 | 3,766,605 | +0.08(+1.02%) |
Apr 21, 2016 | 7.756 | 7.764 | 7.670 | 7.701 | 3,968,401 | -0.05(-0.71%) |
Apr 20, 2016 | 7.732 | 7.772 | 7.685 | 7.756 | 3,818,173 | +0.16(+2.07%) |
Apr 19, 2016 | 7.583 | 7.646 | 7.520 | 7.599 | 4,399,400 | +0.09(+1.26%) |
Apr 18, 2016 | 7.450 | 7.536 | 7.434 | 7.505 | 4,453,652 | +0.08(+1.06%) |
Apr 15, 2016 | 7.497 | 7.501 | 7.395 | 7.426 | 3,543,206 | -0.04(-0.53%) |
Apr 14, 2016 | 7.458 | 7.520 | 7.387 | 7.465 | 4,761,395 | +0.02(+0.21%) |
Apr 13, 2016 | 7.371 | 7.458 | 7.332 | 7.450 | 5,498,637 | +0.42(+6.03%) |
Apr 12, 2016 | 6.908 | 7.042 | 6.814 | 7.026 | 4,695,111 | +0.16(+2.29%) |
Apr 11, 2016 | 6.908 | 6.955 | 6.861 | 6.869 | 5,327,789 | +0.22(+3.31%) |
Apr 08, 2016 | 6.696 | 6.721 | 6.626 | 6.649 | 7,316,792 | +0.18(+2.79%) |
Apr 07, 2016 | 6.563 | 6.602 | 6.437 | 6.469 | 4,173,017 | -0.20(-3.06%) |
Apr 06, 2016 | 6.586 | 6.688 | 6.523 | 6.673 | 5,095,526 | +0.19(+2.91%) |
Apr 05, 2016 | 6.555 | 6.574 | 6.449 | 6.484 | 8,243,590 | -0.24(-3.50%) |
Apr 04, 2016 | 6.751 | 6.822 | 6.700 | 6.720 | 4,945,117 | -0.05(-0.81%) |
Apr 01, 2016 | 6.688 | 6.790 | 6.657 | 6.775 | 4,487,675 | +0.01(+0.12%) |
Mar 31, 2016 | 6.798 | 6.845 | 6.767 | 6.767 | 3,862,934 | -0.07(-1.03%) |
Mar 30, 2016 | 6.892 | 6.940 | 6.830 | 6.837 | 4,576,458 | -0.07(-1.02%) |
Mar 29, 2016 | 6.806 | 6.924 | 6.735 | 6.908 | 4,199,051 | +0.00(+0.00%) |
Mar 28, 2016 | 6.885 | 6.951 | 6.814 | 6.908 | 2,953,259 | +0.04(+0.57%) |
Mar 24, 2016 | 6.877 | 6.869 | 6.869 | 6.869 | 11,841,552 | -0.07(-1.02%) |
Mar 23, 2016 | 7.089 | 7.089 | 6.908 | 6.940 | 6,560,642 | -0.10(-1.45%) |
Mar 22, 2016 | 7.324 | 7.081 | 6.955 | 7.042 | 6,139,918 | -0.28(-3.86%) |
Mar 21, 2016 | 7.356 | 7.411 | 7.269 | 7.324 | 5,053,663 | -0.10(-1.37%) |
Mar 18, 2016 | 7.450 | 7.481 | 7.356 | 7.426 | 5,894,292 | +0.09(+1.28%) |
Mar 17, 2016 | 7.324 | 7.356 | 7.285 | 7.332 | 4,919,552 | -0.02(-0.32%) |
Mar 16, 2016 | 7.261 | 7.379 | 7.246 | 7.356 | 4,026,853 | +0.05(+0.64%) |
Mar 15, 2016 | 7.324 | 7.360 | 7.285 | 7.308 | 3,719,606 | -0.09(-1.17%) |
Mar 14, 2016 | 7.426 | 7.450 | 7.348 | 7.395 | 5,167,471 | -0.19(-2.48%) |
Mar 11, 2016 | 7.418 | 7.591 | 7.395 | 7.583 | 5,307,314 | +0.32(+4.43%) |
Mar 10, 2016 | 7.379 | 7.450 | 7.144 | 7.261 | 5,997,201 | -0.08(-1.07%) |
Mar 09, 2016 | 7.458 | 7.473 | 7.293 | 7.340 | 4,006,998 | -0.07(-0.93%) |
Mar 08, 2016 | 7.593 | 7.593 | 7.409 | 7.409 | 7,140,528 | -0.18(-2.43%) |
Mar 07, 2016 | 7.478 | 7.624 | 7.451 | 7.593 | 4,217,928 | +0.05(+0.71%) |
Mar 04, 2016 | 7.517 | 7.551 | 7.455 | 7.540 | 8,032,784 | +0.22(+3.05%) |
Mar 03, 2016 | 7.209 | 7.317 | 7.178 | 7.317 | 6,926,227 | +0.23(+3.25%) |
Mar 02, 2016 | 6.817 | 7.094 | 6.809 | 7.086 | 8,222,721 | +0.25(+3.71%) |
Mar 01, 2016 | 6.671 | 6.856 | 6.663 | 6.833 | 15,590,912 | -0.42(-5.83%) |
Feb 29, 2016 | 7.294 | 7.401 | 7.232 | 7.255 | 5,318,354 | +0.10(+1.40%) |
Feb 26, 2016 | 7.094 | 7.236 | 7.094 | 7.155 | 4,347,391 | +0.05(+0.76%) |
Feb 25, 2016 | 7.002 | 7.117 | 6.925 | 7.102 | 3,903,125 | +0.24(+3.47%) |
Feb 24, 2016 | 6.733 | 6.882 | 6.640 | 6.863 | 4,789,965 | -0.05(-0.78%) |
Feb 23, 2016 | 7.125 | 7.132 | 6.909 | 6.917 | 5,373,702 | -0.24(-3.33%) |
Feb 22, 2016 | 7.071 | 7.171 | 7.063 | 7.155 | 4,938,760 | +0.07(+0.98%) |
Feb 19, 2016 | 7.094 | 7.109 | 6.994 | 7.086 | 7,732,854 | +0.02(+0.22%) |
Feb 18, 2016 | 7.278 | 7.278 | 7.063 | 7.071 | 14,452,733 | -0.26(-3.56%) |
Feb 17, 2016 | 7.355 | 7.424 | 7.317 | 7.332 | 13,721,328 | +0.21(+2.91%) |
Feb 16, 2016 | 7.148 | 7.186 | 7.048 | 7.125 | 7,209,348 | +0.05(+0.76%) |
Feb 12, 2016 | 6.894 | 7.071 | 7.071 | 7.071 | 5,487,129 | +0.44(+6.60%) |
Feb 11, 2016 | 6.671 | 6.783 | 6.548 | 6.633 | 8,372,163 | -0.44(-6.20%) |
Feb 10, 2016 | 7.086 | 7.194 | 7.040 | 7.071 | 10,015,953 | +0.05(+0.66%) |
Feb 09, 2016 | 6.917 | 7.102 | 6.902 | 7.025 | 8,852,758 | -0.29(-3.99%) |
Feb 08, 2016 | 7.470 | 7.470 | 7.240 | 7.317 | 7,533,199 | -0.42(-5.37%) |
Feb 05, 2016 | 7.755 | 7.847 | 7.689 | 7.732 | 5,214,775 | -0.14(-1.76%) |
Feb 04, 2016 | 7.716 | 7.905 | 7.693 | 7.870 | 7,970,866 | +0.33(+4.38%) |
Feb 03, 2016 | 7.647 | 7.647 | 7.355 | 7.540 | 9,407,010 | -0.12(-1.60%) |
Feb 02, 2016 | 7.824 | 7.832 | 7.632 | 7.663 | 6,544,419 | -0.53(-6.47%) |
Feb 01, 2016 | 8.085 | 8.231 | 8.024 | 8.193 | 2,773,726 | -0.09(-1.11%) |
Jan 29, 2016 | 8.093 | 8.308 | 8.039 | 8.285 | 4,693,775 | +0.32(+3.95%) |
Jan 28, 2016 | 8.008 | 8.024 | 7.874 | 7.970 | 4,325,162 | +0.00(+0.00%) |
Jan 27, 2016 | 7.970 | 8.193 | 7.924 | 7.970 | 6,172,958 | -0.23(-2.81%) |
Jan 26, 2016 | 8.008 | 8.208 | 8.001 | 8.201 | 3,428,365 | +0.22(+2.69%) |
Jan 25, 2016 | 8.116 | 8.124 | 7.978 | 7.985 | 4,474,304 | -0.46(-5.46%) |
Jan 22, 2016 | 8.454 | 8.554 | 8.393 | 8.447 | 4,252,153 | +0.28(+3.48%) |
Jan 21, 2016 | 8.047 | 8.247 | 7.939 | 8.162 | 5,312,244 | +0.11(+1.34%) |
Jan 20, 2016 | 8.024 | 8.131 | 7.847 | 8.055 | 9,298,482 | -0.21(-2.51%) |
Jan 19, 2016 | 8.454 | 8.454 | 8.208 | 8.262 | 5,824,934 | -0.16(-1.92%) |
Jan 15, 2016 | 8.477 | 8.423 | 8.423 | 8.423 | 7,692,416 | -0.47(-5.27%) |
Jan 14, 2016 | 8.723 | 8.949 | 8.612 | 8.892 | 6,034,542 | +0.09(+1.05%) |
Jan 13, 2016 | 9.084 | 9.107 | 8.785 | 8.800 | 4,205,786 | -0.30(-3.29%) |
Jan 12, 2016 | 9.107 | 9.131 | 8.969 | 9.100 | 3,153,833 | +0.02(+0.25%) |
Jan 11, 2016 | 9.123 | 9.138 | 8.969 | 9.077 | 4,184,132 | +0.10(+1.11%) |
Jan 08, 2016 | 9.238 | 9.261 | 8.961 | 8.977 | 4,234,739 | -0.19(-2.10%) |
Jan 07, 2016 | 9.261 | 9.361 | 9.157 | 9.169 | 5,269,657 | -0.38(-3.95%) |
Jan 06, 2016 | 9.522 | 9.607 | 9.499 | 9.546 | 3,946,911 | -0.27(-2.74%) |
Jan 05, 2016 | 9.830 | 9.864 | 9.711 | 9.815 | 2,609,619 | -0.06(-0.62%) |
Jan 04, 2016 | 9.707 | 9.884 | 9.669 | 9.876 | 5,375,566 | -0.08(-0.85%) |
Dec 31, 2015 | 10.04 | 9.961 | 9.961 | 9.961 | 2,557,893 | -0.09(-0.92%) |
Dec 30, 2015 | 10.05 | 10.13 | 10.04 | 10.05 | 2,567,138 | -0.13(-1.28%) |
Dec 29, 2015 | 10.11 | 10.20 | 10.10 | 10.18 | 3,922,709 | +0.03(+0.30%) |
Dec 28, 2015 | 10.19 | 10.21 | 10.14 | 10.15 | 2,712,916 | -0.11(-1.05%) |
Dec 24, 2015 | 10.23 | 10.26 | 10.26 | 10.26 | 1,112,597 | +0.02(+0.23%) |
Dec 23, 2015 | 10.12 | 10.25 | 10.11 | 10.24 | 3,334,374 | +0.16(+1.60%) |
Dec 22, 2015 | 10.04 | 10.09 | 9.945 | 10.08 | 2,723,170 | +0.11(+1.08%) |
Dec 21, 2015 | 10.05 | 10.06 | 9.899 | 9.968 | 2,839,961 | +0.08(+0.78%) |
Dec 18, 2015 | 10.10 | 10.10 | 9.884 | 9.891 | 4,512,343 | -0.08(-0.77%) |
Dec 17, 2015 | 10.09 | 10.10 | 9.968 | 9.968 | 4,265,011 | -0.15(-1.44%) |
Dec 16, 2015 | 10.01 | 10.14 | 9.903 | 10.11 | 2,512,374 | +0.19(+1.94%) |
Dec 15, 2015 | 10.04 | 10.07 | 9.899 | 9.922 | 3,439,595 | +0.08(+0.86%) |
Dec 14, 2015 | 9.922 | 9.976 | 9.722 | 9.838 | 4,162,228 | -0.02(-0.16%) |
Dec 11, 2015 | 9.953 | 9.976 | 9.815 | 9.853 | 4,488,928 | -0.28(-2.80%) |
Dec 10, 2015 | 10.17 | 10.23 | 10.11 | 10.14 | 3,660,473 | -0.11(-1.05%) |
Dec 09, 2015 | 10.28 | 10.47 | 10.16 | 10.24 | 3,295,764 | +0.02(+0.23%) |
Dec 08, 2015 | 10.28 | 10.30 | 10.18 | 10.22 | 3,675,683 | -0.30(-2.85%) |
Dec 07, 2015 | 10.58 | 10.60 | 10.46 | 10.52 | 2,768,010 | -0.19(-1.79%) |
Dec 04, 2015 | 10.58 | 10.74 | 10.56 | 10.71 | 3,723,205 | +0.15(+1.46%) |
Dec 03, 2015 | 10.86 | 10.86 | 10.52 | 10.56 | 3,730,657 | -0.11(-1.01%) |
Dec 02, 2015 | 10.80 | 10.84 | 10.63 | 10.67 | 2,492,934 | -0.16(-1.49%) |