Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.32 | 18.39 | 17.68 | 17.72 | 11,199,718 | -0.22(-1.23%) |
Sep 29, 2016 | 17.90 | 18.14 | 17.66 | 17.94 | 9,710,272 | -0.08(-0.44%) |
Sep 28, 2016 | 17.61 | 18.19 | 17.29 | 18.02 | 11,928,002 | +0.42(+2.39%) |
Sep 27, 2016 | 17.73 | 17.83 | 17.37 | 17.60 | 11,539,328 | -0.32(-1.79%) |
Sep 26, 2016 | 18.20 | 18.42 | 17.90 | 17.92 | 10,404,345 | -0.19(-1.05%) |
Sep 23, 2016 | 18.52 | 18.54 | 18.02 | 18.11 | 10,712,410 | -0.42(-2.27%) |
Sep 22, 2016 | 18.92 | 19.19 | 18.30 | 18.53 | 18,682,680 | -0.16(-0.86%) |
Sep 21, 2016 | 17.48 | 18.80 | 17.43 | 18.69 | 27,350,824 | +1.49(+8.66%) |
Sep 20, 2016 | 17.25 | 17.44 | 17.09 | 17.20 | 8,649,517 | +0.01(+0.06%) |
Sep 19, 2016 | 17.59 | 17.65 | 17.15 | 17.19 | 8,791,927 | -0.15(-0.87%) |
Sep 16, 2016 | 17.47 | 17.79 | 17.06 | 17.34 | 22,760,684 | -0.31(-1.76%) |
Sep 15, 2016 | 17.15 | 18.20 | 17.00 | 17.65 | 25,980,644 | +0.46(+2.68%) |
Sep 14, 2016 | 17.47 | 17.63 | 16.95 | 17.19 | 16,072,799 | -0.10(-0.58%) |
Sep 13, 2016 | 17.57 | 17.72 | 17.06 | 17.29 | 14,610,847 | -0.48(-2.70%) |
Sep 12, 2016 | 17.24 | 18.00 | 17.12 | 17.77 | 19,470,364 | +0.24(+1.37%) |
Sep 09, 2016 | 18.21 | 18.23 | 17.31 | 17.53 | 18,499,728 | -0.90(-4.88%) |
Sep 08, 2016 | 18.87 | 19.07 | 18.35 | 18.43 | 11,361,442 | -0.48(-2.54%) |
Sep 07, 2016 | 18.95 | 19.01 | 18.45 | 18.91 | 12,274,074 | -0.13(-0.68%) |
Sep 06, 2016 | 18.66 | 19.08 | 18.51 | 19.04 | 17,267,718 | +0.88(+4.85%) |
Sep 02, 2016 | 18.34 | 18.16 | 18.16 | 18.16 | 22,971,500 | +0.36(+2.02%) |
Sep 01, 2016 | 16.88 | 17.97 | 16.76 | 17.80 | 22,556,546 | +0.79(+4.64%) |
Aug 31, 2016 | 17.11 | 17.48 | 16.75 | 17.01 | 36,423,808 | -0.41(-2.35%) |
Aug 30, 2016 | 18.23 | 18.25 | 17.28 | 17.42 | 18,915,870 | -0.97(-5.27%) |
Aug 29, 2016 | 17.99 | 18.62 | 17.90 | 18.39 | 10,220,520 | +0.17(+0.93%) |
Aug 26, 2016 | 18.71 | 18.99 | 17.91 | 18.22 | 22,441,536 | -0.06(-0.33%) |
Aug 25, 2016 | 18.13 | 18.53 | 18.00 | 18.28 | 17,159,844 | +0.11(+0.61%) |
Aug 24, 2016 | 19.72 | 19.73 | 18.05 | 18.17 | 30,358,572 | -1.92(-9.56%) |
Aug 23, 2016 | 20.48 | 20.60 | 20.05 | 20.09 | 10,539,370 | -0.30(-1.47%) |
Aug 22, 2016 | 20.17 | 20.41 | 20.08 | 20.39 | 8,994,789 | -0.22(-1.07%) |
Aug 19, 2016 | 20.70 | 20.77 | 20.47 | 20.61 | 9,103,215 | -0.43(-2.04%) |
Aug 18, 2016 | 21.01 | 21.19 | 20.89 | 21.04 | 8,461,274 | +0.17(+0.81%) |
Aug 17, 2016 | 21.08 | 21.09 | 20.38 | 20.87 | 14,910,559 | -0.45(-2.11%) |
Aug 16, 2016 | 21.56 | 21.62 | 20.92 | 21.32 | 13,668,134 | -0.19(-0.88%) |
Aug 15, 2016 | 21.71 | 21.82 | 21.41 | 21.51 | 7,995,724 | -0.24(-1.10%) |
Aug 12, 2016 | 22.08 | 22.19 | 21.62 | 21.75 | 8,427,620 | +0.01(+0.05%) |
Aug 11, 2016 | 21.74 | 22.09 | 21.63 | 21.74 | 10,013,829 | -0.03(-0.14%) |
Aug 10, 2016 | 22.07 | 22.09 | 21.54 | 21.77 | 15,634,375 | +0.28(+1.30%) |
Aug 09, 2016 | 21.55 | 21.65 | 21.36 | 21.49 | 10,658,767 | +0.07(+0.33%) |
Aug 08, 2016 | 21.16 | 21.80 | 21.13 | 21.42 | 12,216,955 | +0.18(+0.85%) |
Aug 05, 2016 | 21.58 | 21.76 | 21.07 | 21.24 | 23,504,292 | -1.13(-5.05%) |
Aug 04, 2016 | 22.59 | 22.70 | 22.35 | 22.37 | 12,075,057 | -0.05(-0.22%) |
Aug 03, 2016 | 22.54 | 22.57 | 22.08 | 22.42 | 11,689,052 | -0.27(-1.19%) |
Aug 02, 2016 | 22.48 | 22.94 | 22.30 | 22.69 | 19,349,396 | +0.46(+2.07%) |
Aug 01, 2016 | 21.84 | 22.30 | 21.52 | 22.23 | 14,479,214 | +0.37(+1.69%) |
Jul 29, 2016 | 21.65 | 22.10 | 21.54 | 21.86 | 14,774,066 | +0.59(+2.77%) |
Jul 28, 2016 | 21.48 | 21.72 | 20.85 | 21.27 | 17,977,290 | -0.08(-0.37%) |
Jul 27, 2016 | 20.79 | 21.44 | 20.44 | 21.35 | 19,947,204 | +0.90(+4.40%) |
Jul 26, 2016 | 20.18 | 20.54 | 19.95 | 20.45 | 15,630,535 | +0.62(+3.13%) |
Jul 25, 2016 | 20.27 | 20.29 | 19.53 | 19.83 | 17,666,000 | -0.72(-3.50%) |
Jul 22, 2016 | 20.31 | 20.72 | 20.18 | 20.55 | 11,839,738 | +0.14(+0.69%) |
Jul 21, 2016 | 20.24 | 20.58 | 20.03 | 20.41 | 24,972,914 | +0.50(+2.51%) |
Jul 20, 2016 | 21.02 | 21.07 | 19.84 | 19.91 | 24,659,478 | -1.66(-7.70%) |
Jul 19, 2016 | 21.52 | 21.66 | 21.35 | 21.57 | 10,920,617 | -0.04(-0.19%) |
Jul 18, 2016 | 21.42 | 21.62 | 21.26 | 21.61 | 10,088,042 | +0.21(+0.98%) |
Jul 15, 2016 | 21.14 | 21.57 | 21.09 | 21.40 | 13,237,536 | -0.07(-0.33%) |
Jul 14, 2016 | 20.57 | 21.49 | 20.35 | 21.47 | 21,123,956 | +0.39(+1.85%) |
Jul 13, 2016 | 21.11 | 21.32 | 20.81 | 21.08 | 26,843,928 | +0.46(+2.23%) |
Jul 12, 2016 | 21.97 | 21.99 | 20.60 | 20.62 | 33,605,784 | -1.42(-6.44%) |
Jul 11, 2016 | 21.99 | 22.20 | 21.84 | 22.04 | 19,637,476 | -0.28(-1.25%) |
Jul 08, 2016 | 22.19 | 22.35 | 21.90 | 22.32 | 26,795,544 | -0.03(-0.13%) |
Jul 07, 2016 | 23.00 | 23.03 | 21.94 | 22.35 | 24,499,436 | -0.81(-3.50%) |
Jul 06, 2016 | 22.82 | 23.47 | 22.76 | 23.16 | 27,342,240 | +0.76(+3.39%) |
Jul 05, 2016 | 22.47 | 22.63 | 21.75 | 22.40 | 20,969,598 | +0.19(+0.86%) |
Jul 01, 2016 | 21.83 | 22.21 | 22.21 | 22.21 | 19,040,800 | +0.86(+4.03%) |
Jun 30, 2016 | 21.00 | 21.43 | 20.85 | 21.35 | 16,018,271 | +0.58(+2.79%) |
Jun 29, 2016 | 20.83 | 21.35 | 20.74 | 20.77 | 24,509,652 | +0.14(+0.68%) |
Jun 28, 2016 | 20.54 | 21.03 | 20.42 | 20.63 | 18,657,120 | -0.48(-2.27%) |
Jun 27, 2016 | 21.00 | 21.39 | 20.19 | 21.11 | 30,838,884 | +0.64(+3.13%) |
Jun 24, 2016 | 21.00 | 21.08 | 19.98 | 20.47 | 29,073,556 | +1.12(+5.79%) |
Jun 23, 2016 | 19.44 | 19.77 | 19.26 | 19.35 | 10,301,372 | -0.30(-1.53%) |
Jun 22, 2016 | 19.22 | 19.70 | 19.00 | 19.65 | 14,406,681 | +0.49(+2.56%) |
Jun 21, 2016 | 19.39 | 19.66 | 19.15 | 19.16 | 21,161,152 | -0.60(-3.04%) |
Jun 20, 2016 | 19.39 | 19.86 | 19.15 | 19.76 | 17,291,620 | -0.35(-1.74%) |
Jun 17, 2016 | 20.41 | 20.52 | 19.81 | 20.11 | 34,176,808 | +0.05(+0.25%) |
Jun 16, 2016 | 21.21 | 21.40 | 19.89 | 20.06 | 26,977,066 | -0.44(-2.15%) |
Jun 15, 2016 | 19.68 | 20.78 | 19.65 | 20.50 | 22,493,178 | +0.71(+3.59%) |
Jun 14, 2016 | 20.29 | 20.33 | 19.61 | 19.79 | 16,446,072 | -0.43(-2.13%) |
Jun 13, 2016 | 20.35 | 20.47 | 19.96 | 20.22 | 20,668,382 | +0.61(+3.11%) |
Jun 10, 2016 | 19.83 | 20.44 | 19.50 | 19.61 | 24,422,680 | +0.03(+0.15%) |
Jun 09, 2016 | 19.23 | 19.67 | 19.18 | 19.58 | 12,847,737 | +0.36(+1.87%) |
Jun 08, 2016 | 19.54 | 19.92 | 19.10 | 19.22 | 19,426,948 | +0.40(+2.13%) |
Jun 07, 2016 | 18.70 | 19.07 | 18.66 | 18.82 | 11,307,770 | -0.10(-0.53%) |
Jun 06, 2016 | 19.09 | 19.20 | 18.55 | 18.92 | 18,178,142 | -0.26(-1.36%) |
Jun 03, 2016 | 18.00 | 19.23 | 18.00 | 19.18 | 30,028,232 | +2.22(+13.09%) |
Jun 02, 2016 | 16.71 | 17.07 | 16.63 | 16.96 | 10,785,775 | +0.06(+0.36%) |
Jun 01, 2016 | 16.99 | 17.24 | 16.62 | 16.90 | 13,250,764 | +0.13(+0.78%) |
May 31, 2016 | 16.59 | 17.20 | 16.40 | 16.77 | 24,945,918 | +0.15(+0.90%) |
May 27, 2016 | 16.95 | 16.62 | 16.62 | 16.62 | 20,209,200 | -0.51(-2.98%) |
May 26, 2016 | 17.60 | 17.78 | 16.97 | 17.13 | 15,775,417 | -0.15(-0.87%) |
May 25, 2016 | 16.71 | 17.49 | 16.24 | 17.28 | 21,650,108 | +0.37(+2.19%) |
May 24, 2016 | 17.50 | 17.80 | 16.89 | 16.91 | 18,609,284 | -1.00(-5.58%) |
May 23, 2016 | 17.85 | 18.21 | 17.67 | 17.91 | 14,188,105 | -0.29(-1.59%) |
May 20, 2016 | 18.30 | 18.47 | 17.60 | 18.20 | 15,001,716 | +0.05(+0.28%) |
May 19, 2016 | 17.27 | 18.29 | 17.05 | 18.15 | 24,396,692 | +0.53(+3.01%) |
May 18, 2016 | 19.02 | 19.38 | 17.57 | 17.62 | 29,601,688 | -1.75(-9.03%) |
May 17, 2016 | 18.78 | 19.73 | 18.67 | 19.37 | 24,633,320 | +0.46(+2.43%) |
May 16, 2016 | 18.89 | 19.14 | 18.65 | 18.91 | 14,310,866 | +0.50(+2.72%) |
May 13, 2016 | 18.09 | 18.69 | 18.09 | 18.41 | 13,043,577 | +0.29(+1.60%) |
May 12, 2016 | 18.42 | 18.65 | 17.95 | 18.12 | 11,745,492 | -0.32(-1.74%) |
May 11, 2016 | 18.45 | 18.75 | 17.86 | 18.44 | 17,899,258 | +0.51(+2.84%) |
May 10, 2016 | 17.42 | 18.00 | 17.21 | 17.93 | 14,466,714 | +0.54(+3.11%) |
May 09, 2016 | 17.81 | 17.88 | 17.30 | 17.39 | 15,197,351 | -1.08(-5.85%) |
May 06, 2016 | 18.16 | 18.84 | 18.14 | 18.47 | 17,339,004 | +0.60(+3.36%) |
May 05, 2016 | 17.81 | 18.19 | 17.49 | 17.87 | 16,442,307 | +0.41(+2.35%) |
May 04, 2016 | 17.81 | 18.47 | 17.32 | 17.46 | 24,376,496 | -0.92(-5.01%) |
May 03, 2016 | 18.71 | 18.91 | 18.18 | 18.38 | 21,664,622 | -0.73(-3.82%) |
May 02, 2016 | 19.46 | 19.50 | 18.83 | 19.11 | 32,055,396 | -0.26(-1.34%) |
Apr 29, 2016 | 17.96 | 19.40 | 17.95 | 19.37 | 35,558,320 | +1.82(+10.37%) |
Apr 28, 2016 | 16.79 | 17.65 | 16.76 | 17.55 | 18,303,996 | +0.94(+5.66%) |
Apr 27, 2016 | 16.59 | 16.72 | 16.12 | 16.61 | 18,355,888 | +0.13(+0.79%) |
Apr 26, 2016 | 16.16 | 16.59 | 16.03 | 16.48 | 15,014,307 | +0.37(+2.30%) |
Apr 25, 2016 | 16.25 | 16.29 | 16.01 | 16.11 | 13,938,859 | -0.01(-0.06%) |
Apr 22, 2016 | 16.14 | 16.55 | 15.81 | 16.12 | 15,879,807 | -0.22(-1.35%) |
Apr 21, 2016 | 16.23 | 16.70 | 16.02 | 16.34 | 24,332,052 | +0.45(+2.83%) |
Apr 20, 2016 | 16.31 | 16.65 | 15.61 | 15.89 | 24,825,356 | -0.43(-2.63%) |
Apr 19, 2016 | 16.37 | 16.57 | 16.10 | 16.32 | 20,983,630 | +0.50(+3.16%) |
Apr 18, 2016 | 15.92 | 15.92 | 15.54 | 15.82 | 11,408,959 | +0.18(+1.15%) |
Apr 15, 2016 | 15.48 | 15.76 | 15.19 | 15.64 | 12,919,359 | +0.22(+1.43%) |
Apr 14, 2016 | 16.00 | 16.14 | 15.10 | 15.42 | 21,159,466 | -0.63(-3.93%) |
Apr 13, 2016 | 16.01 | 16.25 | 15.86 | 16.05 | 15,609,475 | -0.30(-1.83%) |
Apr 12, 2016 | 16.28 | 16.66 | 15.95 | 16.35 | 19,119,184 | +0.04(+0.25%) |
Apr 11, 2016 | 15.45 | 16.37 | 15.42 | 16.31 | 26,117,556 | +1.13(+7.44%) |
Apr 08, 2016 | 14.61 | 15.32 | 14.61 | 15.18 | 20,664,516 | +0.66(+4.55%) |
Apr 07, 2016 | 14.28 | 14.67 | 14.25 | 14.52 | 23,742,776 | +0.55(+3.94%) |
Apr 06, 2016 | 13.91 | 14.10 | 13.80 | 13.97 | 17,236,542 | -0.04(-0.29%) |
Apr 05, 2016 | 13.90 | 14.05 | 13.52 | 14.01 | 13,424,163 | +0.51(+3.78%) |
Apr 04, 2016 | 13.58 | 13.69 | 13.39 | 13.50 | 11,364,486 | -0.15(-1.10%) |
Apr 01, 2016 | 13.21 | 13.70 | 13.04 | 13.65 | 14,610,583 | +0.07(+0.52%) |
Mar 31, 2016 | 13.96 | 14.00 | 13.57 | 13.58 | 11,407,417 | -0.16(-1.16%) |
Mar 30, 2016 | 13.94 | 14.04 | 13.50 | 13.74 | 15,901,126 | -0.31(-2.21%) |
Mar 29, 2016 | 13.71 | 14.15 | 13.54 | 14.05 | 18,278,092 | +0.44(+3.23%) |
Mar 28, 2016 | 13.56 | 13.69 | 13.34 | 13.61 | 9,792,338 | +0.05(+0.37%) |
Mar 24, 2016 | 13.38 | 13.56 | 13.56 | 13.56 | 13,018,800 | +0.29(+2.19%) |
Mar 23, 2016 | 13.93 | 13.93 | 13.23 | 13.27 | 31,731,788 | -1.23(-8.48%) |
Mar 22, 2016 | 14.98 | 15.07 | 14.42 | 14.50 | 16,880,300 | -0.19(-1.29%) |
Mar 21, 2016 | 14.63 | 14.90 | 14.54 | 14.69 | 15,666,306 | -0.05(-0.34%) |
Mar 18, 2016 | 14.67 | 15.02 | 14.55 | 14.74 | 23,750,462 | -0.04(-0.27%) |
Mar 17, 2016 | 15.25 | 15.52 | 14.75 | 14.78 | 31,421,120 | -0.40(-2.64%) |
Mar 16, 2016 | 13.96 | 15.22 | 13.74 | 15.18 | 30,388,976 | +0.99(+6.98%) |
Mar 15, 2016 | 13.78 | 14.25 | 13.63 | 14.19 | 26,884,936 | +0.52(+3.80%) |
Mar 14, 2016 | 14.07 | 14.28 | 13.66 | 13.67 | 18,798,920 | -0.28(-2.01%) |
Mar 11, 2016 | 14.10 | 14.34 | 13.87 | 13.95 | 15,392,858 | -0.22(-1.55%) |
Mar 10, 2016 | 13.97 | 14.36 | 13.86 | 14.17 | 23,644,040 | +0.48(+3.51%) |
Mar 09, 2016 | 12.89 | 13.79 | 12.64 | 13.69 | 38,496,724 | +0.36(+2.70%) |
Mar 08, 2016 | 14.14 | 14.32 | 13.14 | 13.33 | 25,465,300 | -0.53(-3.82%) |
Mar 07, 2016 | 13.97 | 14.67 | 13.61 | 13.86 | 31,941,136 | +0.14(+1.02%) |
Mar 04, 2016 | 14.05 | 14.80 | 13.61 | 13.72 | 31,811,168 | -0.19(-1.37%) |
Mar 03, 2016 | 13.57 | 14.09 | 13.56 | 13.91 | 20,358,172 | +0.33(+2.43%) |
Mar 02, 2016 | 13.30 | 13.60 | 13.23 | 13.58 | 14,804,788 | +0.31(+2.34%) |
Mar 01, 2016 | 14.00 | 14.00 | 13.10 | 13.27 | 21,337,316 | -0.62(-4.46%) |
Feb 29, 2016 | 13.64 | 14.00 | 13.60 | 13.89 | 17,053,866 | +0.36(+2.66%) |
Feb 26, 2016 | 13.03 | 13.60 | 13.03 | 13.53 | 18,683,040 | -0.05(-0.37%) |
Feb 25, 2016 | 13.35 | 13.87 | 13.35 | 13.58 | 21,642,334 | +0.10(+0.74%) |
Feb 24, 2016 | 13.92 | 14.45 | 13.16 | 13.48 | 40,163,184 | -0.06(-0.44%) |
Feb 23, 2016 | 12.95 | 13.57 | 12.90 | 13.54 | 34,507,908 | +0.72(+5.62%) |
Feb 22, 2016 | 12.16 | 13.13 | 12.12 | 12.82 | 24,522,492 | +0.26(+2.07%) |
Feb 19, 2016 | 12.46 | 12.94 | 12.40 | 12.56 | 23,409,004 | -0.07(-0.55%) |
Feb 18, 2016 | 11.76 | 12.67 | 11.68 | 12.63 | 32,221,988 | +0.74(+6.22%) |
Feb 17, 2016 | 11.73 | 12.00 | 11.50 | 11.89 | 22,663,012 | +0.30(+2.59%) |
Feb 16, 2016 | 11.56 | 12.04 | 11.49 | 11.59 | 24,506,020 | -0.66(-5.39%) |
Feb 12, 2016 | 11.69 | 12.25 | 12.25 | 12.25 | 18,949,000 | +0.28(+2.34%) |
Feb 11, 2016 | 12.61 | 12.65 | 11.91 | 11.97 | 33,801,084 | +0.39(+3.37%) |
Feb 10, 2016 | 10.92 | 11.60 | 10.57 | 11.58 | 27,438,630 | +0.36(+3.21%) |
Feb 09, 2016 | 12.05 | 12.17 | 11.18 | 11.22 | 32,380,098 | -0.69(-5.79%) |
Feb 08, 2016 | 11.93 | 12.46 | 11.79 | 11.91 | 39,135,044 | +0.27(+2.32%) |
Feb 05, 2016 | 10.82 | 11.64 | 10.61 | 11.64 | 23,223,780 | +0.46(+4.11%) |
Feb 04, 2016 | 10.91 | 11.44 | 10.84 | 11.18 | 33,190,258 | +0.45(+4.19%) |
Feb 03, 2016 | 9.980 | 10.80 | 9.960 | 10.73 | 23,069,440 | +0.87(+8.82%) |
Feb 02, 2016 | 9.900 | 10.05 | 9.655 | 9.860 | 12,445,330 | -0.21(-2.09%) |
Feb 01, 2016 | 10.03 | 10.30 | 9.880 | 10.07 | 16,789,524 | +0.16(+1.61%) |
Jan 29, 2016 | 9.500 | 9.950 | 9.500 | 9.910 | 17,992,804 | +0.25(+2.59%) |
Jan 28, 2016 | 9.530 | 9.935 | 9.300 | 9.660 | 24,852,510 | -0.18(-1.83%) |
Jan 27, 2016 | 9.290 | 9.876 | 9.230 | 9.840 | 29,430,324 | +0.31(+3.25%) |
Jan 26, 2016 | 9.410 | 9.565 | 9.289 | 9.530 | 28,796,356 | +0.26(+2.80%) |
Jan 25, 2016 | 8.740 | 9.335 | 8.690 | 9.270 | 36,756,704 | +0.69(+8.04%) |
Jan 22, 2016 | 8.100 | 8.640 | 8.090 | 8.580 | 23,255,172 | +0.25(+3.00%) |
Jan 21, 2016 | 7.920 | 8.350 | 7.820 | 8.330 | 23,635,060 | +0.22(+2.71%) |
Jan 20, 2016 | 7.800 | 8.250 | 7.770 | 8.110 | 29,242,552 | +0.52(+6.85%) |
Jan 19, 2016 | 7.960 | 7.980 | 7.385 | 7.590 | 30,793,502 | -0.31(-3.92%) |
Jan 15, 2016 | 7.990 | 7.900 | 7.900 | 7.900 | 33,732,400 | +0.32(+4.22%) |
Jan 14, 2016 | 7.900 | 8.080 | 7.440 | 7.580 | 24,015,928 | -0.46(-5.72%) |
Jan 13, 2016 | 7.820 | 8.250 | 7.810 | 8.040 | 20,810,132 | +0.14(+1.77%) |
Jan 12, 2016 | 8.040 | 8.050 | 7.713 | 7.900 | 21,540,448 | -0.25(-3.07%) |
Jan 11, 2016 | 8.460 | 8.520 | 7.950 | 8.150 | 23,090,642 | -0.27(-3.21%) |
Jan 08, 2016 | 8.480 | 8.690 | 8.290 | 8.420 | 23,231,076 | -0.33(-3.77%) |
Jan 07, 2016 | 8.230 | 8.830 | 8.220 | 8.750 | 38,290,236 | +0.81(+10.20%) |
Jan 06, 2016 | 7.830 | 8.064 | 7.820 | 7.940 | 27,685,548 | +0.29(+3.79%) |
Jan 05, 2016 | 7.800 | 7.830 | 7.590 | 7.650 | 10,413,729 | -0.10(-1.29%) |
Jan 04, 2016 | 7.690 | 7.850 | 7.600 | 7.750 | 16,524,680 | +0.37(+5.01%) |
Dec 31, 2015 | 7.340 | 7.380 | 7.380 | 7.380 | 7,765,100 | +0.01(+0.14%) |
Dec 30, 2015 | 7.380 | 7.450 | 7.310 | 7.370 | 6,921,181 | -0.22(-2.90%) |
Dec 29, 2015 | 7.620 | 7.690 | 7.470 | 7.590 | 9,922,472 | +0.06(+0.80%) |
Dec 28, 2015 | 7.690 | 7.705 | 7.460 | 7.530 | 9,600,707 | -0.29(-3.71%) |
Dec 24, 2015 | 7.720 | 7.820 | 7.820 | 7.820 | 5,990,100 | +0.16(+2.09%) |
Dec 23, 2015 | 7.510 | 7.680 | 7.465 | 7.660 | 10,687,135 | +0.19(+2.54%) |
Dec 22, 2015 | 7.430 | 7.680 | 7.410 | 7.470 | 13,543,741 | +0.00(+0.00%) |
Dec 21, 2015 | 7.390 | 7.600 | 7.330 | 7.470 | 16,835,512 | +0.24(+3.32%) |
Dec 18, 2015 | 7.070 | 7.380 | 7.020 | 7.230 | 21,511,160 | +0.29(+4.18%) |
Dec 17, 2015 | 7.260 | 7.270 | 6.940 | 6.940 | 20,652,638 | -0.71(-9.28%) |
Dec 16, 2015 | 7.280 | 7.750 | 7.220 | 7.650 | 24,872,324 | +0.55(+7.75%) |
Dec 15, 2015 | 7.120 | 7.190 | 6.940 | 7.100 | 16,430,921 | +0.05(+0.71%) |
Dec 14, 2015 | 7.680 | 7.740 | 7.050 | 7.050 | 21,190,476 | -0.70(-9.03%) |
Dec 11, 2015 | 7.540 | 7.870 | 7.390 | 7.750 | 15,208,973 | +0.09(+1.17%) |
Dec 10, 2015 | 7.700 | 7.860 | 7.650 | 7.660 | 10,032,287 | -0.07(-0.91%) |
Dec 09, 2015 | 7.690 | 7.880 | 7.610 | 7.730 | 14,169,234 | +0.21(+2.79%) |
Dec 08, 2015 | 7.710 | 7.750 | 7.470 | 7.520 | 13,196,356 | -0.17(-2.21%) |
Dec 07, 2015 | 7.960 | 7.975 | 7.640 | 7.690 | 14,452,994 | -0.40(-4.94%) |
Dec 04, 2015 | 7.700 | 8.100 | 7.650 | 8.090 | 30,526,804 | +0.52(+6.87%) |
Dec 03, 2015 | 7.490 | 7.730 | 7.460 | 7.570 | 14,349,932 | +0.15(+2.02%) |
Dec 02, 2015 | 7.360 | 7.535 | 7.250 | 7.420 | 11,738,137 | -0.18(-2.37%) |
Dec 01, 2015 | 7.380 | 7.620 | 7.290 | 7.600 | 15,541,681 | +0.26(+3.54%) |
Nov 30, 2015 | 7.140 | 7.430 | 7.130 | 7.340 | 15,264,275 | +0.23(+3.23%) |
Nov 27, 2015 | 7.170 | 7.270 | 7.045 | 7.110 | 7,677,918 | -0.27(-3.66%) |
Nov 25, 2015 | 7.260 | 7.380 | 7.380 | 7.380 | 9,490,700 | +0.00(+0.00%) |
Nov 24, 2015 | 7.220 | 7.470 | 7.060 | 7.380 | 13,601,822 | +0.26(+3.65%) |
Nov 23, 2015 | 7.120 | 7.230 | 7.030 | 7.120 | 9,626,821 | -0.07(-0.97%) |
Nov 20, 2015 | 7.600 | 7.670 | 7.140 | 7.190 | 12,522,817 | -0.35(-4.64%) |
Nov 19, 2015 | 7.280 | 7.600 | 7.200 | 7.540 | 15,310,165 | +0.31(+4.29%) |
Nov 18, 2015 | 7.060 | 7.260 | 6.900 | 7.230 | 13,848,787 | +0.24(+3.43%) |
Nov 17, 2015 | 7.600 | 7.620 | 6.920 | 6.990 | 25,871,116 | -0.64(-8.39%) |
Nov 16, 2015 | 7.590 | 7.740 | 7.550 | 7.630 | 11,116,337 | +0.09(+1.19%) |
Nov 13, 2015 | 7.490 | 7.590 | 7.380 | 7.540 | 10,528,420 | -0.01(-0.13%) |
Nov 12, 2015 | 7.170 | 7.680 | 7.090 | 7.550 | 19,297,064 | +0.27(+3.71%) |
Nov 11, 2015 | 7.240 | 7.340 | 7.160 | 7.280 | 8,534,312 | +0.08(+1.11%) |
Nov 10, 2015 | 7.230 | 7.300 | 7.120 | 7.200 | 8,845,139 | -0.16(-2.17%) |
Nov 09, 2015 | 7.060 | 7.390 | 7.020 | 7.360 | 13,644,562 | +0.31(+4.40%) |
Nov 06, 2015 | 7.000 | 7.190 | 6.900 | 7.050 | 23,366,964 | -0.31(-4.21%) |
Nov 05, 2015 | 7.530 | 7.560 | 7.210 | 7.360 | 31,333,698 | -0.21(-2.77%) |
Nov 04, 2015 | 7.910 | 8.000 | 7.520 | 7.570 | 18,670,600 | -0.27(-3.44%) |
Nov 03, 2015 | 7.640 | 7.920 | 7.600 | 7.840 | 16,127,359 | +0.08(+1.03%) |
Nov 02, 2015 | 7.610 | 7.820 | 7.540 | 7.760 | 12,999,730 | +0.07(+0.91%) |
Oct 30, 2015 | 7.830 | 7.994 | 7.690 | 7.690 | 17,542,984 | -0.13(-1.66%) |
Oct 29, 2015 | 7.640 | 8.330 | 7.620 | 7.820 | 30,773,092 | +0.13(+1.69%) |
Oct 28, 2015 | 7.660 | 8.190 | 7.440 | 7.690 | 31,888,360 | +0.14(+1.85%) |
Oct 27, 2015 | 7.470 | 7.590 | 7.370 | 7.550 | 16,647,302 | +0.05(+0.67%) |
Oct 26, 2015 | 7.750 | 7.760 | 7.500 | 7.500 | 12,566,603 | -0.25(-3.23%) |
Oct 23, 2015 | 7.710 | 7.820 | 7.450 | 7.750 | 20,955,448 | +0.16(+2.11%) |
Oct 22, 2015 | 7.460 | 7.730 | 7.450 | 7.590 | 15,244,890 | +0.08(+1.07%) |
Oct 21, 2015 | 7.740 | 7.800 | 7.480 | 7.510 | 16,282,049 | -0.38(-4.82%) |
Oct 20, 2015 | 7.650 | 8.020 | 7.610 | 7.890 | 17,046,920 | +0.33(+4.37%) |
Oct 19, 2015 | 7.760 | 7.900 | 7.530 | 7.560 | 15,872,760 | -0.29(-3.69%) |
Oct 16, 2015 | 8.080 | 8.160 | 7.820 | 7.850 | 16,390,238 | -0.31(-3.80%) |
Oct 15, 2015 | 8.030 | 8.190 | 7.915 | 8.160 | 22,679,094 | -0.02(-0.24%) |
Oct 14, 2015 | 7.710 | 8.200 | 7.700 | 8.180 | 31,095,440 | +0.72(+9.65%) |
Oct 13, 2015 | 7.400 | 7.650 | 7.280 | 7.460 | 14,780,702 | +0.05(+0.67%) |
Oct 12, 2015 | 7.820 | 7.830 | 7.285 | 7.410 | 19,924,034 | -0.20(-2.63%) |
Oct 09, 2015 | 7.450 | 7.660 | 7.390 | 7.610 | 21,282,728 | +0.45(+6.28%) |
Oct 08, 2015 | 7.110 | 7.520 | 7.090 | 7.160 | 21,249,100 | -0.08(-1.10%) |
Oct 07, 2015 | 7.320 | 7.450 | 7.100 | 7.240 | 22,384,716 | -0.06(-0.82%) |
Oct 06, 2015 | 7.090 | 7.460 | 7.050 | 7.300 | 28,730,804 | +0.45(+6.57%) |
Oct 05, 2015 | 6.630 | 6.940 | 6.610 | 6.850 | 20,577,040 | +0.28(+4.26%) |
Oct 02, 2015 | 6.430 | 6.630 | 6.420 | 6.570 | 19,712,800 | +0.38(+6.14%) |