Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.59 | 15.02 | 13.47 | 14.97 | 34,203,064 | +3.25(+27.73%) |
Nov 29, 2016 | 11.48 | 12.08 | 11.06 | 11.72 | 16,600,148 | -0.18(-1.51%) |
Nov 28, 2016 | 12.77 | 12.89 | 11.80 | 11.90 | 14,539,053 | -0.73(-5.78%) |
Nov 25, 2016 | 12.98 | 13.00 | 12.46 | 12.63 | 6,613,393 | -0.52(-3.95%) |
Nov 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | +0.10(+0.77%) | |
Nov 22, 2016 | 13.48 | 13.50 | 12.51 | 13.05 | 16,805,582 | -0.35(-2.61%) |
Nov 21, 2016 | 12.85 | 13.45 | 12.75 | 13.40 | 15,366,605 | +1.03(+8.33%) |
Nov 18, 2016 | 12.19 | 12.45 | 12.05 | 12.37 | 8,424,650 | +0.33(+2.74%) |
Nov 17, 2016 | 12.67 | 12.70 | 12.00 | 12.04 | 10,382,206 | -0.36(-2.90%) |
Nov 16, 2016 | 12.32 | 12.61 | 12.17 | 12.40 | 9,647,613 | +0.04(+0.32%) |
Nov 15, 2016 | 12.11 | 12.66 | 12.10 | 12.36 | 13,183,301 | +0.54(+4.57%) |
Nov 14, 2016 | 11.52 | 11.87 | 11.17 | 11.82 | 11,556,847 | +0.13(+1.11%) |
Nov 11, 2016 | 11.86 | 12.00 | 11.45 | 11.69 | 12,212,100 | -0.31(-2.58%) |
Nov 10, 2016 | 12.27 | 12.35 | 11.69 | 12.00 | 13,969,038 | -0.21(-1.72%) |
Nov 09, 2016 | 11.51 | 12.29 | 11.45 | 12.21 | 16,719,231 | +0.86(+7.58%) |
Nov 08, 2016 | 10.41 | 11.52 | 10.41 | 11.35 | 14,464,743 | +0.54(+5.00%) |
Nov 07, 2016 | 10.58 | 10.98 | 10.57 | 10.81 | 13,257,287 | +0.50(+4.85%) |
Nov 04, 2016 | 9.950 | 10.40 | 9.800 | 10.31 | 11,107,602 | +0.26(+2.59%) |
Nov 03, 2016 | 10.08 | 10.45 | 9.990 | 10.05 | 7,535,554 | +0.09(+0.90%) |
Nov 02, 2016 | 10.22 | 10.23 | 9.000 | 9.960 | 12,882,535 | -0.46(-4.41%) |
Nov 01, 2016 | 10.69 | 10.80 | 10.03 | 10.42 | 11,509,736 | -0.07(-0.67%) |
Oct 31, 2016 | 11.36 | 11.36 | 10.45 | 10.49 | 20,690,892 | -0.99(-8.62%) |
Oct 28, 2016 | 11.54 | 11.91 | 11.28 | 11.48 | 12,358,554 | -0.14(-1.20%) |
Oct 27, 2016 | 11.60 | 11.90 | 11.43 | 11.62 | 13,230,646 | +0.18(+1.57%) |
Oct 26, 2016 | 11.06 | 11.67 | 11.05 | 11.44 | 17,649,548 | +0.13(+1.15%) |
Oct 25, 2016 | 11.49 | 11.69 | 11.29 | 11.31 | 10,418,669 | -0.25(-2.16%) |
Oct 24, 2016 | 11.35 | 11.68 | 11.09 | 11.56 | 13,167,269 | +0.14(+1.23%) |
Oct 21, 2016 | 11.50 | 11.76 | 11.28 | 11.42 | 10,378,890 | -0.17(-1.47%) |
Oct 20, 2016 | 11.04 | 11.68 | 10.97 | 11.59 | 17,369,768 | +0.40(+3.57%) |
Oct 19, 2016 | 10.87 | 11.41 | 10.85 | 11.19 | 36,384,716 | +0.62(+5.87%) |
Oct 18, 2016 | 11.20 | 11.39 | 10.52 | 10.57 | 75,570,144 | -0.66(-5.88%) |
Oct 17, 2016 | 11.09 | 11.41 | 10.93 | 11.23 | 6,589,747 | +0.18(+1.63%) |
Oct 14, 2016 | 11.24 | 11.32 | 10.83 | 11.05 | 6,596,475 | -0.15(-1.34%) |
Oct 13, 2016 | 11.28 | 11.36 | 10.95 | 11.20 | 9,383,702 | -0.21(-1.84%) |
Oct 12, 2016 | 11.62 | 11.69 | 11.32 | 11.41 | 8,100,179 | -0.33(-2.81%) |
Oct 11, 2016 | 11.60 | 11.83 | 11.43 | 11.74 | 9,672,414 | +0.06(+0.51%) |
Oct 10, 2016 | 11.57 | 12.10 | 11.55 | 11.68 | 9,729,642 | +0.36(+3.18%) |
Oct 07, 2016 | 11.67 | 11.70 | 11.17 | 11.32 | 9,837,111 | -0.27(-2.33%) |
Oct 06, 2016 | 11.98 | 12.14 | 11.47 | 11.59 | 14,884,255 | -0.14(-1.19%) |
Oct 05, 2016 | 11.70 | 11.90 | 11.42 | 11.73 | 16,646,354 | +0.44(+3.90%) |
Oct 04, 2016 | 11.68 | 11.79 | 11.23 | 11.29 | 11,818,878 | -0.30(-2.59%) |
Oct 03, 2016 | 11.60 | 11.67 | 11.16 | 11.59 | 11,703,499 | +0.12(+1.05%) |
Sep 30, 2016 | 11.26 | 11.70 | 11.06 | 11.47 | 13,482,093 | +0.28(+2.50%) |
Sep 29, 2016 | 10.47 | 11.83 | 10.46 | 11.19 | 30,946,200 | +0.74(+7.08%) |
Sep 28, 2016 | 9.330 | 10.71 | 9.320 | 10.45 | 26,093,908 | +1.27(+13.83%) |
Sep 27, 2016 | 9.200 | 9.285 | 8.965 | 9.180 | 9,901,699 | -0.27(-2.86%) |
Sep 26, 2016 | 9.250 | 9.615 | 9.180 | 9.450 | 14,073,337 | +0.30(+3.28%) |
Sep 23, 2016 | 9.810 | 10.03 | 9.030 | 9.150 | 13,801,851 | -0.66(-6.73%) |
Sep 22, 2016 | 9.650 | 9.890 | 9.600 | 9.810 | 13,099,937 | +0.29(+3.05%) |
Sep 21, 2016 | 9.090 | 9.585 | 9.051 | 9.520 | 12,519,178 | +0.64(+7.21%) |
Sep 20, 2016 | 9.080 | 9.100 | 8.760 | 8.880 | 10,575,834 | -0.27(-2.95%) |
Sep 19, 2016 | 9.380 | 9.480 | 9.100 | 9.150 | 7,509,218 | -0.07(-0.76%) |
Sep 16, 2016 | 8.970 | 9.270 | 8.851 | 9.220 | 7,673,268 | +0.10(+1.10%) |
Sep 15, 2016 | 9.260 | 9.480 | 9.100 | 9.120 | 9,612,023 | -0.02(-0.22%) |
Sep 14, 2016 | 9.290 | 9.528 | 9.040 | 9.140 | 21,737,828 | -0.56(-5.77%) |
Sep 13, 2016 | 10.10 | 10.16 | 9.487 | 9.700 | 8,717,261 | -0.68(-6.55%) |
Sep 12, 2016 | 9.990 | 10.51 | 9.930 | 10.38 | 6,736,005 | +0.09(+0.87%) |
Sep 09, 2016 | 10.58 | 10.80 | 10.17 | 10.29 | 9,056,433 | -0.56(-5.16%) |
Sep 08, 2016 | 10.68 | 10.99 | 10.45 | 10.85 | 8,541,031 | +0.41(+3.93%) |
Sep 07, 2016 | 10.34 | 10.49 | 10.19 | 10.44 | 8,760,967 | +0.18(+1.75%) |
Sep 06, 2016 | 10.01 | 10.34 | 9.810 | 10.26 | 9,117,997 | +0.28(+2.81%) |
Sep 02, 2016 | 9.650 | 9.980 | 9.980 | 9.980 | 8,275,600 | +0.49(+5.16%) |
Sep 01, 2016 | 9.380 | 9.520 | 9.180 | 9.490 | 8,942,579 | +0.01(+0.11%) |
Aug 31, 2016 | 9.550 | 9.860 | 9.290 | 9.480 | 8,149,690 | -0.25(-2.57%) |
Aug 30, 2016 | 9.930 | 10.19 | 9.620 | 9.730 | 7,543,448 | +0.01(+0.10%) |
Aug 29, 2016 | 9.610 | 9.835 | 9.470 | 9.720 | 5,736,838 | +0.13(+1.36%) |
Aug 26, 2016 | 9.610 | 9.880 | 9.510 | 9.590 | 7,534,965 | +0.05(+0.52%) |
Aug 25, 2016 | 9.400 | 9.690 | 9.290 | 9.540 | 6,564,271 | +0.16(+1.71%) |
Aug 24, 2016 | 9.640 | 9.940 | 9.270 | 9.380 | 10,477,673 | -0.44(-4.48%) |
Aug 23, 2016 | 9.520 | 10.12 | 9.510 | 9.820 | 10,166,458 | -0.05(-0.51%) |
Aug 22, 2016 | 9.960 | 10.20 | 9.613 | 9.870 | 9,330,318 | -0.40(-3.89%) |
Aug 19, 2016 | 10.41 | 10.41 | 10.13 | 10.27 | 11,287,306 | -0.08(-0.77%) |
Aug 18, 2016 | 9.850 | 10.40 | 9.830 | 10.35 | 11,774,510 | +0.61(+6.26%) |
Aug 17, 2016 | 9.410 | 9.820 | 9.200 | 9.740 | 10,563,045 | +0.26(+2.74%) |
Aug 16, 2016 | 9.660 | 9.730 | 9.420 | 9.480 | 8,393,609 | -0.14(-1.46%) |
Aug 15, 2016 | 9.480 | 9.780 | 9.480 | 9.620 | 9,536,691 | +0.27(+2.89%) |
Aug 12, 2016 | 9.210 | 9.500 | 9.140 | 9.350 | 11,747,435 | +0.26(+2.86%) |
Aug 11, 2016 | 8.670 | 9.280 | 8.551 | 9.090 | 13,794,018 | +0.65(+7.70%) |
Aug 10, 2016 | 8.930 | 9.170 | 8.350 | 8.440 | 15,236,678 | -0.46(-5.17%) |
Aug 09, 2016 | 9.100 | 9.329 | 8.830 | 8.900 | 14,307,771 | -0.01(-0.11%) |
Aug 08, 2016 | 8.920 | 9.550 | 8.791 | 8.910 | 20,545,930 | +0.25(+2.89%) |
Aug 05, 2016 | 8.190 | 8.845 | 8.070 | 8.660 | 20,378,730 | +0.66(+8.25%) |
Aug 04, 2016 | 7.280 | 8.280 | 7.201 | 8.000 | 21,981,730 | +0.74(+10.19%) |
Aug 03, 2016 | 6.820 | 7.310 | 6.670 | 7.260 | 16,641,430 | +0.46(+6.76%) |
Aug 02, 2016 | 7.050 | 7.140 | 6.560 | 6.800 | 12,923,262 | -0.11(-1.59%) |
Aug 01, 2016 | 7.530 | 7.560 | 6.840 | 6.910 | 11,283,347 | -0.69(-9.08%) |
Jul 29, 2016 | 7.170 | 7.640 | 6.970 | 7.600 | 11,594,523 | +0.35(+4.83%) |
Jul 28, 2016 | 7.200 | 7.460 | 7.120 | 7.250 | 8,804,208 | -0.04(-0.55%) |
Jul 27, 2016 | 7.820 | 8.070 | 7.230 | 7.290 | 11,312,745 | -0.58(-7.37%) |
Jul 26, 2016 | 7.540 | 7.910 | 7.500 | 7.870 | 10,740,161 | +0.25(+3.28%) |
Jul 25, 2016 | 7.960 | 7.970 | 7.540 | 7.620 | 10,448,256 | -0.48(-5.93%) |
Jul 22, 2016 | 8.400 | 8.498 | 7.990 | 8.100 | 10,279,046 | -0.27(-3.23%) |
Jul 21, 2016 | 8.660 | 8.900 | 8.350 | 8.370 | 7,236,399 | -0.32(-3.68%) |
Jul 20, 2016 | 8.350 | 8.800 | 8.030 | 8.690 | 11,072,446 | +0.17(+2.00%) |
Jul 19, 2016 | 8.670 | 8.720 | 8.465 | 8.520 | 5,957,421 | -0.17(-1.96%) |
Jul 18, 2016 | 8.540 | 8.725 | 8.350 | 8.690 | 8,428,708 | +0.05(+0.58%) |
Jul 15, 2016 | 8.790 | 8.890 | 8.625 | 8.640 | 7,057,891 | -0.04(-0.46%) |
Jul 14, 2016 | 8.870 | 9.150 | 8.660 | 8.680 | 7,451,093 | -0.19(-2.14%) |
Jul 13, 2016 | 9.440 | 9.540 | 8.730 | 8.870 | 10,446,801 | -0.46(-4.93%) |
Jul 12, 2016 | 8.680 | 9.500 | 8.680 | 9.330 | 10,107,295 | +0.98(+11.74%) |
Jul 11, 2016 | 8.760 | 8.878 | 8.350 | 8.350 | 8,481,387 | -0.27(-3.13%) |
Jul 08, 2016 | 8.780 | 8.550 | 8.270 | 8.620 | 13,051,474 | +0.07(+0.82%) |
Jul 07, 2016 | 9.380 | 9.526 | 8.460 | 8.550 | 10,766,545 | -0.62(-6.76%) |
Jul 06, 2016 | 8.900 | 9.260 | 8.890 | 9.170 | 7,815,516 | +0.16(+1.78%) |
Jul 05, 2016 | 9.360 | 9.459 | 8.880 | 9.010 | 9,541,291 | -0.74(-7.59%) |
Jul 01, 2016 | 9.330 | 9.750 | 9.750 | 9.750 | 7,461,800 | +0.41(+4.39%) |
Jun 30, 2016 | 9.810 | 9.810 | 9.260 | 9.340 | 10,475,252 | -0.63(-6.32%) |
Jun 29, 2016 | 9.430 | 10.24 | 9.260 | 9.970 | 11,133,867 | +0.79(+8.61%) |
Jun 28, 2016 | 9.350 | 9.400 | 9.110 | 9.180 | 13,405,963 | +0.37(+4.20%) |
Jun 27, 2016 | 9.370 | 9.380 | 8.640 | 8.810 | 8,219,837 | -0.78(-8.13%) |
Jun 24, 2016 | 10.09 | 10.10 | 9.520 | 9.590 | 12,772,228 | -1.19(-11.04%) |
Jun 23, 2016 | 10.74 | 10.81 | 10.58 | 10.78 | 5,314,999 | +0.29(+2.76%) |
Jun 22, 2016 | 10.90 | 10.95 | 10.42 | 10.49 | 5,459,365 | -0.28(-2.60%) |
Jun 21, 2016 | 10.36 | 10.80 | 10.21 | 10.77 | 5,688,813 | +0.26(+2.47%) |
Jun 20, 2016 | 10.62 | 10.77 | 10.36 | 10.51 | 6,698,302 | +0.29(+2.84%) |
Jun 17, 2016 | 9.800 | 10.33 | 9.750 | 10.22 | 9,173,774 | +0.67(+7.02%) |
Jun 16, 2016 | 10.00 | 10.00 | 9.225 | 9.550 | 10,867,118 | -0.69(-6.74%) |
Jun 15, 2016 | 10.15 | 10.48 | 9.800 | 10.24 | 7,555,219 | -0.04(-0.39%) |
Jun 14, 2016 | 10.17 | 10.51 | 9.870 | 10.28 | 6,434,257 | +0.05(+0.49%) |
Jun 13, 2016 | 9.640 | 10.43 | 9.590 | 10.23 | 8,618,231 | +0.33(+3.33%) |
Jun 10, 2016 | 10.50 | 10.55 | 9.880 | 9.900 | 8,684,896 | -0.87(-8.08%) |
Jun 09, 2016 | 10.78 | 11.01 | 10.67 | 10.77 | 6,989,662 | -0.30(-2.71%) |
Jun 08, 2016 | 11.34 | 11.54 | 11.00 | 11.07 | 8,981,595 | +0.04(+0.36%) |
Jun 07, 2016 | 10.91 | 11.17 | 10.78 | 11.03 | 8,815,784 | +0.07(+0.64%) |
Jun 06, 2016 | 10.25 | 11.07 | 10.23 | 10.96 | 9,753,944 | +0.93(+9.27%) |
Jun 03, 2016 | 10.33 | 10.47 | 9.965 | 10.03 | 8,083,991 | -0.28(-2.72%) |
Jun 02, 2016 | 10.05 | 10.34 | 9.850 | 10.31 | 7,758,279 | +0.16(+1.58%) |
Jun 01, 2016 | 9.810 | 10.21 | 9.570 | 10.15 | 8,593,071 | +0.11(+1.10%) |
May 31, 2016 | 10.01 | 10.44 | 9.970 | 10.04 | 6,672,955 | +0.07(+0.70%) |
May 27, 2016 | 10.24 | 9.970 | 9.970 | 9.970 | 8,070,300 | -0.34(-3.30%) |
May 26, 2016 | 10.68 | 10.80 | 10.13 | 10.31 | 8,579,417 | -0.15(-1.43%) |
May 25, 2016 | 9.790 | 10.48 | 9.790 | 10.46 | 9,642,398 | +0.80(+8.28%) |
May 24, 2016 | 9.700 | 9.880 | 9.450 | 9.660 | 6,558,494 | +0.02(+0.21%) |
May 23, 2016 | 9.450 | 9.760 | 9.210 | 9.640 | 5,606,270 | -0.05(-0.52%) |
May 20, 2016 | 9.520 | 9.810 | 9.320 | 9.690 | 6,404,091 | +0.23(+2.43%) |
May 19, 2016 | 9.240 | 9.570 | 9.000 | 9.460 | 9,582,183 | -0.04(-0.42%) |
May 18, 2016 | 9.850 | 10.10 | 9.450 | 9.500 | 7,197,261 | -0.42(-4.23%) |
May 17, 2016 | 9.680 | 10.21 | 9.610 | 9.920 | 9,246,049 | +0.27(+2.80%) |
May 16, 2016 | 9.700 | 10.14 | 9.490 | 9.650 | 10,812,415 | +0.22(+2.33%) |
May 13, 2016 | 9.350 | 9.730 | 9.320 | 9.430 | 6,506,570 | -0.11(-1.15%) |
May 12, 2016 | 9.770 | 9.880 | 9.360 | 9.540 | 10,088,025 | +0.04(+0.42%) |
May 11, 2016 | 9.320 | 9.840 | 8.950 | 9.500 | 13,144,641 | +0.04(+0.42%) |
May 10, 2016 | 8.910 | 9.533 | 8.830 | 9.460 | 14,203,903 | +0.78(+8.99%) |
May 09, 2016 | 8.560 | 8.790 | 8.430 | 8.680 | 9,898,443 | +0.02(+0.23%) |
May 06, 2016 | 8.520 | 9.125 | 8.500 | 8.660 | 9,626,564 | -0.08(-0.92%) |
May 05, 2016 | 8.820 | 9.030 | 8.470 | 8.740 | 9,885,561 | +0.38(+4.55%) |
May 04, 2016 | 8.620 | 8.830 | 8.190 | 8.360 | 8,167,504 | -0.14(-1.65%) |
May 03, 2016 | 9.040 | 9.070 | 8.360 | 8.500 | 13,771,104 | -0.80(-8.60%) |
May 02, 2016 | 9.660 | 9.675 | 9.060 | 9.300 | 11,597,450 | -0.39(-4.02%) |
Apr 29, 2016 | 10.01 | 10.37 | 9.280 | 9.690 | 14,152,077 | -0.12(-1.22%) |
Apr 28, 2016 | 10.31 | 10.56 | 9.770 | 9.810 | 10,697,036 | -0.59(-5.67%) |
Apr 27, 2016 | 10.11 | 10.75 | 10.11 | 10.40 | 13,711,470 | +0.51(+5.16%) |
Apr 26, 2016 | 9.610 | 9.990 | 9.420 | 9.890 | 6,251,527 | +0.35(+3.67%) |
Apr 25, 2016 | 9.750 | 10.01 | 9.430 | 9.540 | 8,912,386 | -0.28(-2.85%) |
Apr 22, 2016 | 9.440 | 10.15 | 9.430 | 9.820 | 8,346,959 | +0.52(+5.59%) |
Apr 21, 2016 | 9.440 | 9.500 | 8.970 | 9.300 | 10,203,254 | -0.04(-0.43%) |
Apr 20, 2016 | 9.020 | 9.500 | 8.895 | 9.340 | 10,631,211 | +0.18(+1.97%) |
Apr 19, 2016 | 8.890 | 9.410 | 8.815 | 9.160 | 10,646,430 | +0.45(+5.17%) |
Apr 18, 2016 | 7.880 | 8.745 | 7.840 | 8.710 | 11,037,437 | +0.08(+0.93%) |
Apr 15, 2016 | 8.750 | 8.810 | 8.520 | 8.630 | 9,608,830 | -0.34(-3.79%) |
Apr 14, 2016 | 8.850 | 8.990 | 8.610 | 8.970 | 8,169,320 | +0.21(+2.40%) |
Apr 13, 2016 | 8.920 | 9.080 | 8.600 | 8.760 | 11,324,838 | -0.27(-2.99%) |
Apr 12, 2016 | 8.210 | 9.170 | 8.158 | 9.030 | 16,589,182 | +0.89(+10.93%) |
Apr 11, 2016 | 8.110 | 8.280 | 7.950 | 8.140 | 8,200,193 | +0.11(+1.37%) |
Apr 08, 2016 | 8.140 | 8.380 | 7.780 | 8.030 | 13,020,632 | +0.35(+4.56%) |
Apr 07, 2016 | 7.770 | 7.990 | 7.475 | 7.680 | 14,556,252 | -0.22(-2.78%) |
Apr 06, 2016 | 7.200 | 7.920 | 7.110 | 7.900 | 16,246,118 | +0.95(+13.67%) |
Apr 05, 2016 | 6.740 | 7.120 | 6.700 | 6.950 | 10,269,191 | +0.10(+1.46%) |
Apr 04, 2016 | 7.080 | 7.330 | 6.825 | 6.850 | 10,441,082 | -0.23(-3.25%) |
Apr 01, 2016 | 6.950 | 7.165 | 6.700 | 7.080 | 11,525,204 | -0.20(-2.75%) |
Mar 31, 2016 | 7.160 | 7.580 | 7.030 | 7.280 | 12,262,558 | +0.02(+0.28%) |
Mar 30, 2016 | 7.440 | 7.499 | 7.030 | 7.260 | 12,444,283 | +0.15(+2.11%) |
Mar 29, 2016 | 6.640 | 7.140 | 6.440 | 7.110 | 10,719,200 | +0.23(+3.34%) |
Mar 28, 2016 | 7.120 | 7.150 | 6.520 | 6.880 | 8,426,932 | -0.26(-3.64%) |
Mar 24, 2016 | 6.520 | 7.140 | 7.140 | 7.140 | 9,704,400 | +0.28(+4.08%) |
Mar 23, 2016 | 7.740 | 8.000 | 6.830 | 6.860 | 13,021,280 | -1.18(-14.68%) |
Mar 22, 2016 | 7.750 | 8.060 | 7.645 | 8.040 | 9,711,290 | +0.05(+0.63%) |
Mar 21, 2016 | 7.900 | 8.215 | 7.580 | 7.990 | 9,504,863 | -0.01(-0.12%) |
Mar 18, 2016 | 8.660 | 8.780 | 7.710 | 8.000 | 21,131,538 | -0.26(-3.15%) |
Mar 17, 2016 | 7.730 | 8.500 | 7.640 | 8.260 | 14,167,093 | +0.76(+10.13%) |
Mar 16, 2016 | 7.310 | 7.730 | 7.290 | 7.500 | 12,966,212 | +0.41(+5.78%) |
Mar 15, 2016 | 7.100 | 7.240 | 6.800 | 7.090 | 9,351,055 | -0.11(-1.53%) |
Mar 14, 2016 | 7.160 | 7.460 | 6.960 | 7.200 | 12,047,947 | -0.28(-3.74%) |
Mar 11, 2016 | 7.520 | 7.770 | 7.250 | 7.480 | 13,750,331 | +0.34(+4.76%) |
Mar 10, 2016 | 6.710 | 7.290 | 6.470 | 7.140 | 16,481,522 | +0.38(+5.62%) |
Mar 09, 2016 | 6.240 | 6.980 | 6.100 | 6.760 | 11,158,129 | +0.74(+12.29%) |
Mar 08, 2016 | 6.600 | 6.650 | 5.930 | 6.020 | 14,133,939 | -0.72(-10.68%) |
Mar 07, 2016 | 7.050 | 7.450 | 6.555 | 6.740 | 21,975,352 | -0.17(-2.46%) |
Mar 04, 2016 | 6.910 | 7.220 | 6.470 | 6.910 | 24,314,918 | +0.22(+3.29%) |
Mar 03, 2016 | 6.250 | 7.070 | 6.140 | 6.690 | 19,391,742 | +0.34(+5.35%) |
Mar 02, 2016 | 5.440 | 6.370 | 5.430 | 6.350 | 15,342,955 | +0.74(+13.19%) |
Mar 01, 2016 | 5.480 | 5.660 | 5.010 | 5.610 | 15,385,533 | +0.22(+4.08%) |
Feb 29, 2016 | 5.310 | 5.760 | 5.260 | 5.390 | 13,983,091 | +0.10(+1.89%) |
Feb 26, 2016 | 5.000 | 5.600 | 4.900 | 5.290 | 16,622,609 | +0.61(+13.03%) |
Feb 25, 2016 | 4.760 | 4.880 | 4.210 | 4.680 | 14,117,305 | +0.15(+3.31%) |
Feb 24, 2016 | 4.340 | 4.700 | 4.210 | 4.530 | 6,949,107 | +0.06(+1.34%) |
Feb 23, 2016 | 4.870 | 4.870 | 4.440 | 4.470 | 8,711,234 | -0.47(-9.51%) |
Feb 22, 2016 | 5.030 | 5.110 | 4.810 | 4.940 | 11,333,712 | +0.14(+2.92%) |
Feb 19, 2016 | 4.540 | 4.800 | 4.430 | 4.800 | 7,321,678 | -0.03(-0.62%) |
Feb 18, 2016 | 5.290 | 5.350 | 4.560 | 4.830 | 11,955,783 | -0.27(-5.29%) |
Feb 17, 2016 | 4.700 | 5.230 | 4.700 | 5.100 | 11,147,338 | +0.47(+10.15%) |
Feb 16, 2016 | 4.680 | 4.750 | 4.410 | 4.630 | 8,222,803 | +0.11(+2.43%) |
Feb 12, 2016 | 4.500 | 4.520 | 4.520 | 4.520 | 15,616,700 | +0.23(+5.36%) |
Feb 11, 2016 | 4.540 | 4.607 | 4.010 | 4.290 | 14,274,404 | -0.44(-9.30%) |
Feb 10, 2016 | 4.950 | 5.250 | 4.700 | 4.730 | 8,219,648 | -0.22(-4.44%) |
Feb 09, 2016 | 5.050 | 5.170 | 4.700 | 4.950 | 8,384,819 | -0.36(-6.78%) |
Feb 08, 2016 | 5.330 | 5.380 | 4.925 | 5.310 | 7,337,731 | -0.30(-5.35%) |
Feb 05, 2016 | 5.810 | 6.200 | 5.440 | 5.610 | 13,270,211 | -0.41(-6.81%) |
Feb 04, 2016 | 5.760 | 6.297 | 5.650 | 6.020 | 11,445,955 | +0.34(+5.99%) |
Feb 03, 2016 | 5.350 | 5.700 | 4.920 | 5.680 | 11,127,294 | +0.58(+11.37%) |
Feb 02, 2016 | 4.990 | 5.300 | 4.850 | 5.100 | 14,145,073 | -0.17(-3.23%) |
Feb 01, 2016 | 5.100 | 5.340 | 4.910 | 5.270 | 15,618,887 | -0.08(-1.50%) |
Jan 29, 2016 | 4.850 | 5.380 | 4.750 | 5.350 | 17,296,570 | +0.56(+11.69%) |
Jan 28, 2016 | 5.020 | 5.190 | 4.550 | 4.790 | 58,157,880 | -0.53(-9.96%) |
Jan 27, 2016 | 5.060 | 5.780 | 4.950 | 5.320 | 16,701,303 | +0.16(+3.10%) |
Jan 26, 2016 | 4.880 | 5.240 | 4.420 | 5.160 | 12,598,562 | +0.48(+10.26%) |
Jan 25, 2016 | 5.140 | 5.440 | 4.650 | 4.680 | 12,135,635 | -0.84(-15.22%) |
Jan 22, 2016 | 5.720 | 6.160 | 5.225 | 5.520 | 18,738,078 | +0.57(+11.52%) |
Jan 21, 2016 | 4.120 | 5.150 | 4.100 | 4.950 | 18,616,256 | +0.63(+14.58%) |
Jan 20, 2016 | 4.100 | 4.430 | 3.395 | 4.320 | 24,677,956 | -0.07(-1.59%) |
Jan 19, 2016 | 4.900 | 4.940 | 4.230 | 4.390 | 13,557,217 | -0.45(-9.30%) |
Jan 15, 2016 | 5.180 | 4.840 | 4.840 | 4.840 | 21,045,100 | -0.93(-16.12%) |
Jan 14, 2016 | 5.530 | 5.970 | 5.300 | 5.770 | 16,818,148 | +0.30(+5.48%) |
Jan 13, 2016 | 5.940 | 6.480 | 5.360 | 5.470 | 17,197,320 | -0.47(-7.91%) |
Jan 12, 2016 | 6.500 | 6.660 | 5.650 | 5.940 | 15,851,527 | -0.23(-3.73%) |
Jan 11, 2016 | 6.350 | 6.390 | 5.800 | 6.170 | 12,050,958 | -0.30(-4.64%) |
Jan 08, 2016 | 6.490 | 6.725 | 5.980 | 6.470 | 15,800,699 | +0.09(+1.41%) |
Jan 07, 2016 | 6.580 | 7.010 | 6.260 | 6.380 | 13,840,024 | -0.52(-7.54%) |
Jan 06, 2016 | 7.010 | 7.260 | 6.820 | 6.900 | 11,451,653 | -0.55(-7.38%) |
Jan 05, 2016 | 7.580 | 7.600 | 7.030 | 7.450 | 11,867,712 | -0.13(-1.72%) |
Jan 04, 2016 | 7.300 | 7.770 | 7.111 | 7.580 | 10,400,031 | +0.21(+2.85%) |
Dec 31, 2015 | 6.760 | 7.370 | 7.370 | 7.370 | 9,424,800 | +0.56(+8.22%) |
Dec 30, 2015 | 6.850 | 7.310 | 6.670 | 6.810 | 10,309,340 | -0.51(-6.97%) |
Dec 29, 2015 | 7.350 | 7.520 | 6.830 | 7.320 | 10,803,833 | +0.27(+3.83%) |
Dec 28, 2015 | 7.650 | 7.650 | 7.010 | 7.050 | 7,341,298 | -0.91(-11.43%) |
Dec 24, 2015 | 8.150 | 7.960 | 7.960 | 7.960 | 6,876,000 | -0.13(-1.61%) |
Dec 23, 2015 | 7.070 | 8.150 | 7.040 | 8.090 | 16,545,557 | +1.34(+19.85%) |
Dec 22, 2015 | 6.420 | 6.920 | 6.340 | 6.750 | 11,679,161 | +0.30(+4.65%) |
Dec 21, 2015 | 7.110 | 7.130 | 6.410 | 6.450 | 20,522,020 | -0.70(-9.79%) |
Dec 18, 2015 | 7.780 | 8.120 | 7.120 | 7.150 | 20,527,352 | -0.69(-8.80%) |
Dec 17, 2015 | 8.510 | 8.540 | 7.750 | 7.840 | 13,642,112 | -0.66(-7.76%) |
Dec 16, 2015 | 9.110 | 9.320 | 8.280 | 8.500 | 14,596,754 | -0.70(-7.61%) |
Dec 15, 2015 | 8.530 | 9.220 | 8.500 | 9.200 | 11,811,858 | +0.75(+8.88%) |
Dec 14, 2015 | 8.740 | 8.840 | 8.300 | 8.450 | 10,976,354 | -0.41(-4.63%) |
Dec 11, 2015 | 9.120 | 9.190 | 8.810 | 8.860 | 9,565,892 | -0.54(-5.74%) |
Dec 10, 2015 | 8.620 | 9.500 | 8.570 | 9.400 | 12,751,485 | +0.62(+7.06%) |
Dec 09, 2015 | 8.640 | 9.400 | 8.520 | 8.780 | 11,533,384 | +0.13(+1.50%) |
Dec 08, 2015 | 8.200 | 8.745 | 8.110 | 8.650 | 15,097,294 | +0.11(+1.29%) |
Dec 07, 2015 | 9.380 | 9.380 | 8.331 | 8.540 | 16,219,075 | -1.26(-12.86%) |
Dec 04, 2015 | 9.990 | 10.09 | 9.280 | 9.800 | 12,915,782 | -0.52(-5.04%) |
Dec 03, 2015 | 10.64 | 10.69 | 10.02 | 10.32 | 13,105,503 | -0.12(-1.15%) |
Dec 02, 2015 | 11.17 | 11.22 | 10.35 | 10.44 | 12,333,901 | -0.91(-8.02%) |