Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.40 | 13.93 | 13.32 | 13.88 | 332,262 | +0.48(+3.59%) |
Jan 30, 2017 | 13.50 | 13.60 | 13.22 | 13.40 | 304,228 | -0.10(-0.75%) |
Jan 27, 2017 | 13.85 | 13.85 | 13.50 | 13.50 | 333,277 | -0.38(-2.73%) |
Jan 26, 2017 | 14.13 | 14.23 | 13.82 | 13.88 | 322,304 | -0.20(-1.44%) |
Jan 25, 2017 | 13.70 | 14.13 | 13.62 | 14.08 | 385,763 | +0.43(+3.15%) |
Jan 24, 2017 | 13.62 | 13.80 | 13.42 | 13.65 | 432,525 | +0.00(+0.00%) |
Jan 23, 2017 | 14.03 | 14.05 | 13.60 | 13.65 | 285,154 | -0.38(-2.70%) |
Jan 20, 2017 | 14.05 | 14.08 | 13.89 | 14.03 | 326,486 | +0.10(+0.73%) |
Jan 19, 2017 | 13.72 | 13.93 | 13.67 | 13.93 | 451,662 | +0.15(+1.10%) |
Jan 18, 2017 | 13.60 | 13.83 | 13.51 | 13.78 | 293,688 | +0.00(+0.00%) |
Jan 17, 2017 | 13.40 | 13.88 | 13.30 | 13.78 | 592,494 | +0.48(+3.61%) |
Jan 13, 2017 | 13.30 | 13.30 | 13.30 | 0 | +0.33(+2.53%) | |
Jan 12, 2017 | 13.40 | 13.40 | 12.87 | 12.97 | 368,490 | -0.10(-0.77%) |
Jan 11, 2017 | 12.84 | 13.22 | 12.84 | 13.07 | 193,700 | +0.23(+1.77%) |
Jan 10, 2017 | 13.04 | 13.12 | 12.74 | 12.84 | 209,892 | -0.18(-1.36%) |
Jan 09, 2017 | 13.24 | 13.27 | 12.97 | 13.02 | 241,465 | -0.20(-1.53%) |
Jan 06, 2017 | 13.12 | 13.24 | 12.99 | 13.22 | 356,665 | +0.13(+0.97%) |
Jan 05, 2017 | 13.19 | 13.30 | 13.04 | 13.09 | 356,273 | -0.05(-0.38%) |
Jan 04, 2017 | 12.61 | 13.52 | 12.61 | 13.14 | 818,772 | +0.46(+3.59%) |
Jan 03, 2017 | 13.14 | 13.85 | 12.59 | 12.69 | 1,021,301 | -0.23(-1.76%) |
Dec 30, 2016 | 12.92 | 12.92 | 12.92 | 0 | +0.40(+3.23%) | |
Dec 29, 2016 | 12.28 | 12.54 | 12.13 | 12.51 | 400,445 | +0.23(+1.85%) |
Dec 28, 2016 | 12.44 | 12.49 | 12.22 | 12.28 | 254,962 | -0.20(-1.62%) |
Dec 27, 2016 | 12.46 | 12.56 | 12.39 | 12.49 | 186,543 | +0.00(+0.00%) |
Dec 23, 2016 | 12.49 | 12.49 | 12.49 | 0 | +0.15(+1.23%) | |
Dec 22, 2016 | 12.46 | 12.61 | 12.24 | 12.33 | 264,400 | -0.13(-1.01%) |
Dec 21, 2016 | 12.46 | 12.56 | 12.41 | 12.46 | 279,376 | +0.05(+0.41%) |
Dec 20, 2016 | 12.44 | 12.51 | 12.31 | 12.41 | 219,757 | +0.03(+0.20%) |
Dec 19, 2016 | 12.44 | 12.46 | 12.26 | 12.39 | 196,513 | -0.05(-0.41%) |
Dec 16, 2016 | 12.18 | 12.61 | 12.08 | 12.44 | 722,942 | +0.30(+2.50%) |
Dec 15, 2016 | 12.13 | 12.31 | 11.98 | 12.13 | 799,686 | +0.00(+0.00%) |
Dec 14, 2016 | 12.13 | 12.61 | 11.93 | 12.13 | 869,393 | +0.25(+2.13%) |
Dec 13, 2016 | 12.03 | 12.11 | 11.80 | 11.88 | 538,348 | -0.03(-0.21%) |
Dec 12, 2016 | 12.28 | 12.49 | 11.80 | 11.90 | 531,383 | -0.13(-1.05%) |
Dec 09, 2016 | 12.13 | 12.13 | 11.93 | 12.03 | 334,268 | -0.03(-0.21%) |
Dec 08, 2016 | 12.01 | 12.26 | 11.85 | 12.06 | 348,855 | +0.13(+1.06%) |
Dec 07, 2016 | 11.90 | 12.08 | 11.75 | 11.93 | 191,121 | -0.05(-0.42%) |
Dec 06, 2016 | 11.58 | 12.10 | 11.45 | 11.98 | 303,472 | +0.20(+1.72%) |
Dec 05, 2016 | 11.53 | 12.18 | 11.53 | 11.78 | 741,133 | +0.33(+2.87%) |
Dec 02, 2016 | 11.17 | 11.73 | 11.17 | 11.45 | 1,049,300 | +0.23(+2.03%) |
Dec 01, 2016 | 11.50 | 11.75 | 11.12 | 11.22 | 1,011,661 | -0.10(-0.89%) |
Nov 30, 2016 | 10.79 | 11.53 | 10.72 | 11.32 | 904,991 | +0.88(+8.47%) |
Nov 29, 2016 | 10.44 | 10.46 | 10.16 | 10.44 | 1,571,695 | -0.15(-1.43%) |
Nov 28, 2016 | 10.79 | 10.79 | 10.36 | 10.59 | 1,752,122 | -0.20(-1.87%) |
Nov 25, 2016 | 11.00 | 11.00 | 10.67 | 10.79 | 205,777 | -0.20(-1.84%) |
Nov 23, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.03(+0.23%) | |
Nov 22, 2016 | 11.17 | 11.25 | 10.86 | 10.97 | 790,185 | -0.25(-2.25%) |
Nov 21, 2016 | 11.42 | 11.50 | 11.15 | 11.22 | 556,530 | -0.15(-1.33%) |
Nov 18, 2016 | 11.25 | 11.42 | 11.07 | 11.37 | 892,090 | +0.23(+2.04%) |
Nov 17, 2016 | 11.12 | 11.22 | 10.92 | 11.15 | 391,061 | +0.18(+1.61%) |
Nov 16, 2016 | 11.27 | 11.27 | 10.94 | 10.97 | 268,805 | -0.28(-2.47%) |
Nov 15, 2016 | 10.87 | 11.53 | 10.82 | 11.25 | 748,670 | +0.43(+3.97%) |
Nov 14, 2016 | 10.41 | 10.92 | 10.39 | 10.82 | 1,127,340 | +0.51(+4.90%) |
Nov 11, 2016 | 10.24 | 10.34 | 10.03 | 10.31 | 469,708 | +0.05(+0.49%) |
Nov 10, 2016 | 10.16 | 10.34 | 10.11 | 10.26 | 481,975 | +0.10(+0.99%) |
Nov 09, 2016 | 9.757 | 10.21 | 9.746 | 10.16 | 460,949 | +0.15(+1.52%) |
Nov 08, 2016 | 10.03 | 10.14 | 9.934 | 10.01 | 243,550 | -0.05(-0.50%) |
Nov 07, 2016 | 10.06 | 10.16 | 10.00 | 10.06 | 440,022 | +0.15(+1.53%) |
Nov 04, 2016 | 9.782 | 10.21 | 9.681 | 9.908 | 740,019 | +0.38(+3.98%) |
Nov 03, 2016 | 9.529 | 9.681 | 9.355 | 9.529 | 1,309,663 | -0.05(-0.53%) |
Nov 02, 2016 | 9.800 | 9.898 | 9.261 | 9.580 | 692,875 | -0.22(-2.25%) |
Nov 01, 2016 | 9.825 | 9.923 | 9.727 | 9.800 | 466,266 | +0.00(+0.00%) |
Oct 31, 2016 | 9.947 | 10.02 | 9.604 | 9.800 | 664,182 | -0.20(-1.96%) |
Oct 28, 2016 | 9.972 | 10.27 | 9.874 | 9.996 | 915,285 | +0.05(+0.49%) |
Oct 27, 2016 | 9.996 | 10.29 | 9.898 | 9.947 | 328,350 | -0.05(-0.49%) |
Oct 26, 2016 | 10.02 | 10.24 | 9.898 | 9.996 | 757,346 | -0.10(-0.97%) |
Oct 25, 2016 | 10.17 | 10.31 | 10.05 | 10.09 | 178,324 | -0.17(-1.67%) |
Oct 24, 2016 | 10.46 | 10.56 | 10.02 | 10.27 | 402,467 | -0.17(-1.64%) |
Oct 21, 2016 | 10.29 | 10.56 | 10.24 | 10.44 | 354,956 | +0.10(+0.95%) |
Oct 20, 2016 | 10.07 | 10.39 | 10.02 | 10.34 | 350,880 | +0.17(+1.69%) |
Oct 19, 2016 | 10.14 | 10.19 | 9.923 | 10.17 | 374,990 | +0.10(+0.97%) |
Oct 18, 2016 | 10.19 | 10.19 | 9.898 | 10.07 | 239,308 | -0.02(-0.24%) |
Oct 17, 2016 | 9.996 | 10.12 | 9.947 | 10.09 | 302,185 | +0.14(+1.38%) |
Oct 14, 2016 | 10.04 | 10.20 | 9.874 | 9.957 | 305,803 | -0.08(-0.78%) |
Oct 13, 2016 | 10.06 | 10.20 | 9.928 | 10.04 | 1,982,086 | -0.09(-0.92%) |
Oct 12, 2016 | 10.00 | 10.29 | 9.937 | 10.13 | 767,144 | +0.09(+0.93%) |
Oct 11, 2016 | 10.04 | 10.14 | 9.898 | 10.04 | 1,189,336 | -0.06(-0.63%) |
Oct 10, 2016 | 9.898 | 10.13 | 9.864 | 10.10 | 351,535 | +0.26(+2.69%) |
Oct 07, 2016 | 10.01 | 10.01 | 9.732 | 9.834 | 1,054,897 | -0.14(-1.42%) |
Oct 06, 2016 | 10.05 | 10.16 | 9.800 | 9.977 | 370,135 | -0.07(-0.68%) |
Oct 05, 2016 | 10.15 | 10.20 | 9.859 | 10.05 | 796,472 | +0.02(+0.24%) |
Oct 04, 2016 | 10.28 | 10.40 | 9.981 | 10.02 | 401,475 | -0.22(-2.15%) |
Oct 03, 2016 | 10.50 | 10.50 | 10.17 | 10.24 | 337,436 | -0.17(-1.65%) |
Sep 30, 2016 | 10.63 | 10.67 | 10.40 | 10.41 | 622,423 | -0.18(-1.71%) |
Sep 29, 2016 | 10.54 | 10.70 | 10.14 | 10.59 | 556,751 | +0.16(+1.55%) |
Sep 28, 2016 | 10.05 | 10.68 | 10.05 | 10.43 | 615,244 | +0.49(+4.93%) |
Sep 27, 2016 | 10.02 | 10.08 | 9.820 | 9.942 | 187,621 | -0.19(-1.84%) |
Sep 26, 2016 | 10.23 | 10.32 | 10.10 | 10.13 | 453,436 | -0.02(-0.24%) |
Sep 23, 2016 | 10.08 | 10.36 | 10.06 | 10.15 | 330,352 | -0.05(-0.53%) |
Sep 22, 2016 | 10.14 | 10.23 | 9.986 | 10.21 | 196,901 | +0.17(+1.71%) |
Sep 21, 2016 | 10.01 | 10.13 | 9.830 | 10.04 | 366,821 | +0.14(+1.44%) |
Sep 20, 2016 | 10.05 | 10.13 | 9.756 | 9.893 | 181,470 | -0.17(-1.66%) |
Sep 19, 2016 | 10.17 | 10.26 | 10.02 | 10.06 | 189,152 | -0.06(-0.63%) |
Sep 16, 2016 | 9.692 | 10.12 | 9.663 | 10.12 | 376,378 | +0.30(+3.04%) |
Sep 15, 2016 | 9.898 | 10.00 | 9.732 | 9.825 | 342,746 | -0.07(-0.74%) |
Sep 14, 2016 | 9.820 | 10.37 | 9.820 | 9.898 | 375,535 | +0.03(+0.35%) |
Sep 13, 2016 | 10.29 | 10.39 | 9.751 | 9.864 | 642,360 | -0.50(-4.82%) |
Sep 12, 2016 | 10.19 | 10.59 | 10.03 | 10.36 | 263,671 | +0.04(+0.43%) |
Sep 09, 2016 | 10.57 | 10.59 | 10.19 | 10.32 | 273,947 | -0.32(-2.99%) |
Sep 08, 2016 | 10.56 | 10.76 | 10.56 | 10.64 | 327,168 | +0.14(+1.31%) |
Sep 07, 2016 | 10.36 | 10.55 | 10.29 | 10.50 | 276,018 | +0.11(+1.08%) |
Sep 06, 2016 | 10.27 | 10.53 | 10.19 | 10.39 | 256,712 | +0.14(+1.39%) |
Sep 02, 2016 | 10.22 | 10.25 | 10.25 | 10.25 | 560,400 | +0.05(+0.53%) |
Sep 01, 2016 | 10.12 | 10.25 | 9.874 | 10.19 | 264,502 | +0.00(+0.00%) |
Aug 31, 2016 | 10.46 | 10.54 | 10.05 | 10.19 | 451,189 | -0.35(-3.30%) |
Aug 30, 2016 | 10.29 | 10.57 | 10.28 | 10.54 | 460,220 | +0.23(+2.19%) |
Aug 29, 2016 | 10.28 | 10.33 | 10.04 | 10.31 | 366,262 | -0.01(-0.14%) |
Aug 26, 2016 | 10.46 | 10.67 | 10.29 | 10.33 | 266,624 | -0.16(-1.54%) |
Aug 25, 2016 | 10.65 | 10.77 | 10.46 | 10.49 | 274,481 | -0.23(-2.15%) |
Aug 24, 2016 | 10.66 | 10.85 | 10.58 | 10.72 | 424,457 | -0.02(-0.18%) |
Aug 23, 2016 | 10.54 | 10.80 | 10.54 | 10.74 | 540,263 | +0.21(+1.95%) |
Aug 22, 2016 | 10.46 | 10.68 | 10.37 | 10.54 | 200,391 | -0.02(-0.19%) |
Aug 19, 2016 | 10.71 | 10.77 | 10.49 | 10.55 | 265,253 | -0.16(-1.51%) |
Aug 18, 2016 | 10.32 | 10.78 | 10.32 | 10.72 | 424,553 | +0.41(+4.00%) |
Aug 17, 2016 | 10.37 | 10.40 | 10.12 | 10.30 | 343,201 | +0.02(+0.19%) |
Aug 16, 2016 | 10.36 | 10.44 | 10.27 | 10.29 | 520,666 | -0.11(-1.04%) |
Aug 15, 2016 | 10.54 | 10.58 | 10.31 | 10.39 | 407,500 | +0.00(+0.00%) |
Aug 12, 2016 | 10.40 | 10.46 | 10.31 | 10.39 | 644,803 | +0.08(+0.81%) |
Aug 11, 2016 | 10.30 | 10.31 | 10.16 | 10.31 | 260,563 | +0.07(+0.67%) |
Aug 10, 2016 | 10.17 | 10.40 | 10.17 | 10.24 | 446,897 | -0.06(-0.57%) |
Aug 09, 2016 | 10.44 | 10.53 | 10.27 | 10.30 | 401,408 | -0.08(-0.76%) |
Aug 08, 2016 | 10.38 | 10.53 | 10.30 | 10.38 | 761,481 | +0.08(+0.76%) |
Aug 05, 2016 | 10.22 | 10.39 | 10.19 | 10.30 | 538,288 | +0.08(+0.77%) |
Aug 04, 2016 | 10.23 | 10.42 | 10.03 | 10.22 | 354,895 | -0.01(-0.10%) |
Aug 03, 2016 | 9.800 | 10.23 | 9.604 | 10.23 | 935,425 | +0.15(+1.51%) |
Aug 02, 2016 | 10.11 | 10.44 | 9.818 | 10.08 | 845,628 | -0.09(-0.84%) |
Aug 01, 2016 | 10.47 | 10.49 | 10.06 | 10.17 | 787,456 | -0.38(-3.61%) |
Jul 29, 2016 | 10.09 | 10.58 | 10.01 | 10.55 | 607,541 | +0.45(+4.48%) |
Jul 28, 2016 | 10.14 | 10.23 | 9.932 | 10.09 | 457,982 | -0.05(-0.47%) |
Jul 27, 2016 | 10.01 | 10.22 | 9.965 | 10.14 | 568,824 | +0.20(+1.96%) |
Jul 26, 2016 | 9.865 | 10.10 | 9.789 | 9.946 | 600,167 | +0.08(+0.82%) |
Jul 25, 2016 | 9.870 | 9.974 | 9.827 | 9.865 | 709,633 | -0.11(-1.14%) |
Jul 22, 2016 | 9.908 | 10.10 | 9.908 | 9.979 | 410,676 | +0.05(+0.53%) |
Jul 21, 2016 | 10.07 | 10.28 | 9.827 | 9.927 | 721,853 | -0.10(-1.00%) |
Jul 20, 2016 | 9.913 | 10.09 | 9.784 | 10.03 | 424,381 | +0.07(+0.67%) |
Jul 19, 2016 | 10.09 | 10.09 | 9.880 | 9.960 | 329,554 | -0.13(-1.27%) |
Jul 18, 2016 | 9.841 | 10.17 | 9.609 | 10.09 | 381,276 | +0.36(+3.67%) |
Jul 15, 2016 | 9.732 | 9.803 | 9.627 | 9.732 | 240,171 | +0.09(+0.94%) |
Jul 14, 2016 | 9.765 | 9.789 | 9.527 | 9.641 | 542,307 | -0.02(-0.20%) |
Jul 13, 2016 | 9.694 | 9.870 | 9.503 | 9.660 | 386,936 | -0.14(-1.46%) |
Jul 12, 2016 | 9.522 | 10.07 | 9.470 | 9.803 | 909,325 | +0.48(+5.10%) |
Jul 11, 2016 | 9.356 | 9.437 | 9.284 | 9.327 | 678,643 | -0.00(-0.05%) |
Jul 08, 2016 | 9.422 | 9.213 | 9.194 | 9.332 | 677,534 | +0.12(+1.29%) |
Jul 07, 2016 | 9.308 | 9.502 | 9.128 | 9.213 | 794,925 | -0.02(-0.21%) |
Jul 06, 2016 | 9.056 | 9.313 | 8.946 | 9.232 | 575,232 | +0.06(+0.62%) |
Jul 05, 2016 | 9.161 | 9.351 | 8.889 | 9.175 | 1,206,557 | -0.37(-3.84%) |
Jul 01, 2016 | 9.575 | 9.541 | 9.541 | 9.541 | 824,163 | -0.06(-0.60%) |
Jun 30, 2016 | 9.737 | 9.760 | 9.446 | 9.599 | 757,577 | -0.17(-1.71%) |
Jun 29, 2016 | 9.932 | 10.08 | 9.760 | 9.765 | 432,064 | +0.01(+0.15%) |
Jun 28, 2016 | 9.594 | 9.965 | 9.522 | 9.751 | 479,069 | +0.48(+5.13%) |
Jun 27, 2016 | 9.570 | 9.675 | 9.088 | 9.275 | 1,034,010 | -0.45(-4.65%) |
Jun 24, 2016 | 9.637 | 9.994 | 9.599 | 9.727 | 536,687 | -0.42(-4.13%) |
Jun 23, 2016 | 10.10 | 10.18 | 9.932 | 10.15 | 525,263 | +0.17(+1.67%) |
Jun 22, 2016 | 10.16 | 10.44 | 9.941 | 9.979 | 819,070 | -0.17(-1.69%) |
Jun 21, 2016 | 9.837 | 10.19 | 9.551 | 10.15 | 949,508 | +0.18(+1.77%) |
Jun 20, 2016 | 10.12 | 10.29 | 9.903 | 9.975 | 755,374 | -0.09(-0.90%) |
Jun 17, 2016 | 9.760 | 10.14 | 9.760 | 10.07 | 959,787 | +0.40(+4.14%) |
Jun 16, 2016 | 9.670 | 9.722 | 9.356 | 9.665 | 551,255 | -0.06(-0.64%) |
Jun 15, 2016 | 9.570 | 9.794 | 9.384 | 9.727 | 631,476 | +0.08(+0.84%) |
Jun 14, 2016 | 10.04 | 10.23 | 9.541 | 9.646 | 907,604 | -0.49(-4.79%) |
Jun 13, 2016 | 10.13 | 10.36 | 10.00 | 10.13 | 760,402 | -0.17(-1.62%) |
Jun 10, 2016 | 10.54 | 10.72 | 10.27 | 10.30 | 922,124 | -0.49(-4.50%) |
Jun 09, 2016 | 10.73 | 10.86 | 10.35 | 10.78 | 1,101,888 | -0.14(-1.26%) |
Jun 08, 2016 | 10.98 | 11.08 | 10.85 | 10.92 | 1,001,083 | +0.04(+0.39%) |
Jun 07, 2016 | 11.07 | 11.16 | 10.72 | 10.88 | 798,833 | -0.07(-0.61%) |
Jun 06, 2016 | 11.04 | 11.23 | 10.80 | 10.95 | 1,456,534 | +0.19(+1.77%) |
Jun 03, 2016 | 11.05 | 11.13 | 10.67 | 10.76 | 1,295,190 | -0.14(-1.31%) |
Jun 02, 2016 | 10.21 | 10.98 | 10.17 | 10.90 | 2,108,086 | +0.45(+4.33%) |
Jun 01, 2016 | 10.12 | 10.68 | 10.12 | 10.45 | 1,421,230 | +0.17(+1.67%) |
May 31, 2016 | 10.33 | 10.79 | 10.15 | 10.27 | 1,562,636 | -0.00(-0.05%) |
May 27, 2016 | 10.30 | 10.28 | 10.28 | 10.28 | 740,991 | -0.07(-0.64%) |
May 26, 2016 | 10.15 | 10.37 | 10.01 | 10.35 | 2,149,867 | +0.25(+2.45%) |
May 25, 2016 | 9.651 | 10.19 | 9.651 | 10.10 | 2,686,653 | +0.51(+5.37%) |
May 24, 2016 | 9.522 | 9.865 | 9.384 | 9.584 | 2,288,516 | +0.10(+1.11%) |
May 23, 2016 | 8.737 | 9.484 | 8.618 | 9.480 | 1,980,496 | +0.73(+8.38%) |
May 20, 2016 | 8.656 | 8.799 | 8.515 | 8.746 | 463,615 | +0.13(+1.49%) |
May 19, 2016 | 8.332 | 8.780 | 8.223 | 8.618 | 542,689 | +0.26(+3.13%) |
May 18, 2016 | 8.437 | 8.701 | 8.304 | 8.356 | 521,170 | -0.10(-1.18%) |
May 17, 2016 | 8.689 | 8.959 | 8.423 | 8.456 | 1,342,534 | -0.26(-2.95%) |
May 16, 2016 | 8.189 | 8.922 | 8.189 | 8.713 | 1,081,918 | +0.55(+6.77%) |
May 13, 2016 | 8.170 | 8.449 | 8.046 | 8.161 | 1,030,803 | -0.03(-0.41%) |
May 12, 2016 | 8.494 | 8.542 | 7.977 | 8.194 | 573,783 | -0.15(-1.77%) |
May 11, 2016 | 8.313 | 8.680 | 8.204 | 8.342 | 1,229,354 | -0.00(-0.06%) |
May 10, 2016 | 8.256 | 8.423 | 8.104 | 8.346 | 1,370,039 | +0.13(+1.56%) |
May 09, 2016 | 8.156 | 8.223 | 7.689 | 8.218 | 2,140,210 | +0.03(+0.41%) |
May 06, 2016 | 8.137 | 8.427 | 8.099 | 8.184 | 731,775 | +0.01(+0.12%) |
May 05, 2016 | 8.494 | 8.608 | 8.113 | 8.175 | 1,208,307 | -0.15(-1.83%) |
May 04, 2016 | 8.418 | 8.708 | 8.118 | 8.327 | 1,208,263 | +0.31(+3.92%) |
May 03, 2016 | 8.188 | 8.229 | 7.742 | 8.013 | 2,932,333 | -0.27(-3.27%) |
May 02, 2016 | 8.353 | 8.473 | 8.183 | 8.284 | 1,369,912 | -0.19(-2.22%) |
Apr 29, 2016 | 8.500 | 8.762 | 8.036 | 8.473 | 1,690,994 | +0.03(+0.38%) |
Apr 28, 2016 | 8.579 | 8.781 | 8.381 | 8.441 | 1,428,559 | -0.17(-2.03%) |
Apr 27, 2016 | 8.367 | 8.712 | 8.294 | 8.615 | 1,325,453 | +0.31(+3.71%) |
Apr 26, 2016 | 8.275 | 8.321 | 8.091 | 8.307 | 1,717,168 | +0.14(+1.75%) |
Apr 25, 2016 | 8.450 | 8.620 | 8.045 | 8.165 | 3,168,370 | -0.20(-2.36%) |
Apr 22, 2016 | 8.252 | 8.477 | 7.861 | 8.362 | 4,616,430 | +0.01(+0.17%) |
Apr 21, 2016 | 8.956 | 9.268 | 8.092 | 8.349 | 19,485,798 | +2.47(+42.10%) |
Apr 20, 2016 | 5.747 | 5.926 | 5.687 | 5.875 | 1,450,179 | +0.06(+1.03%) |
Apr 19, 2016 | 5.618 | 5.871 | 5.618 | 5.816 | 1,282,606 | +0.23(+4.03%) |
Apr 18, 2016 | 5.512 | 5.664 | 5.406 | 5.590 | 1,438,831 | -0.00(-0.08%) |
Apr 15, 2016 | 5.632 | 5.645 | 5.544 | 5.595 | 1,511,874 | -0.06(-1.06%) |
Apr 14, 2016 | 5.747 | 5.793 | 5.485 | 5.655 | 1,947,380 | +0.11(+1.91%) |
Apr 13, 2016 | 5.645 | 5.724 | 5.512 | 5.549 | 939,563 | -0.10(-1.71%) |
Apr 12, 2016 | 5.416 | 5.717 | 5.269 | 5.645 | 1,408,476 | +0.21(+3.80%) |
Apr 11, 2016 | 5.342 | 5.508 | 5.291 | 5.439 | 1,090,134 | +0.17(+3.14%) |
Apr 08, 2016 | 5.342 | 5.512 | 5.177 | 5.273 | 1,582,839 | +0.06(+1.06%) |
Apr 07, 2016 | 5.512 | 5.563 | 5.094 | 5.218 | 3,049,935 | +0.30(+6.07%) |
Apr 06, 2016 | 4.928 | 5.131 | 4.809 | 4.919 | 1,074,362 | +0.05(+0.94%) |
Apr 05, 2016 | 4.864 | 4.970 | 4.781 | 4.873 | 818,851 | -0.04(-0.75%) |
Apr 04, 2016 | 5.195 | 5.241 | 4.892 | 4.910 | 1,204,227 | -0.24(-4.73%) |
Apr 01, 2016 | 5.250 | 5.344 | 4.928 | 5.154 | 1,287,629 | -0.21(-3.94%) |
Mar 31, 2016 | 4.947 | 5.388 | 4.947 | 5.365 | 2,618,413 | +0.39(+7.86%) |
Mar 30, 2016 | 4.846 | 5.052 | 4.777 | 4.974 | 1,501,915 | +0.26(+5.46%) |
Mar 29, 2016 | 4.492 | 4.827 | 4.404 | 4.717 | 767,146 | +0.15(+3.32%) |
Mar 28, 2016 | 4.772 | 4.772 | 4.487 | 4.565 | 932,581 | -0.12(-2.65%) |
Mar 24, 2016 | 4.354 | 4.689 | 4.689 | 4.689 | 1,152,199 | +0.20(+4.40%) |
Mar 23, 2016 | 4.616 | 4.712 | 4.413 | 4.492 | 2,329,811 | -0.23(-4.87%) |
Mar 22, 2016 | 4.542 | 4.836 | 4.542 | 4.721 | 1,373,514 | +0.09(+1.88%) |
Mar 21, 2016 | 4.680 | 4.726 | 4.423 | 4.634 | 2,746,297 | -0.05(-0.98%) |
Mar 18, 2016 | 4.570 | 4.813 | 4.487 | 4.680 | 2,698,785 | +0.22(+4.84%) |
Mar 17, 2016 | 4.133 | 4.620 | 4.105 | 4.464 | 2,690,747 | +0.36(+8.73%) |
Mar 16, 2016 | 3.834 | 4.158 | 3.816 | 4.105 | 2,332,791 | +0.31(+8.24%) |
Mar 15, 2016 | 3.857 | 3.899 | 3.678 | 3.793 | 2,664,164 | -0.16(-3.96%) |
Mar 14, 2016 | 4.101 | 4.170 | 3.809 | 3.949 | 2,563,747 | -0.20(-4.87%) |
Mar 11, 2016 | 4.115 | 4.340 | 4.069 | 4.151 | 8,578,162 | +0.08(+2.03%) |
Mar 10, 2016 | 4.253 | 4.264 | 3.977 | 4.069 | 1,712,261 | -0.11(-2.75%) |
Mar 09, 2016 | 4.119 | 4.335 | 4.110 | 4.184 | 2,394,214 | +0.17(+4.36%) |
Mar 08, 2016 | 4.331 | 4.436 | 3.921 | 4.009 | 3,386,108 | -0.31(-7.23%) |
Mar 07, 2016 | 3.747 | 4.735 | 3.747 | 4.321 | 4,257,114 | +0.60(+16.19%) |
Mar 04, 2016 | 4.115 | 4.207 | 3.632 | 3.719 | 4,203,709 | -0.33(-8.07%) |
Mar 03, 2016 | 3.926 | 4.280 | 3.862 | 4.046 | 3,307,273 | +0.10(+2.56%) |
Mar 02, 2016 | 3.981 | 4.142 | 3.834 | 3.944 | 2,847,838 | -0.14(-3.49%) |
Mar 01, 2016 | 4.161 | 4.179 | 3.908 | 4.087 | 1,693,850 | -0.08(-1.98%) |
Feb 29, 2016 | 4.207 | 4.377 | 4.096 | 4.170 | 1,423,867 | +0.02(+0.55%) |
Feb 26, 2016 | 4.298 | 4.482 | 4.110 | 4.147 | 1,139,024 | -0.02(-0.55%) |
Feb 25, 2016 | 4.004 | 4.202 | 3.710 | 4.170 | 2,293,699 | +0.09(+2.14%) |
Feb 24, 2016 | 4.138 | 4.161 | 3.899 | 4.082 | 2,705,595 | -0.17(-4.10%) |
Feb 23, 2016 | 4.721 | 4.983 | 4.225 | 4.257 | 2,960,523 | -0.56(-11.56%) |
Feb 22, 2016 | 4.823 | 4.960 | 4.712 | 4.813 | 1,558,621 | +0.14(+2.95%) |
Feb 19, 2016 | 4.634 | 4.735 | 4.446 | 4.675 | 828,750 | -0.13(-2.77%) |
Feb 18, 2016 | 5.370 | 5.370 | 4.685 | 4.809 | 1,484,346 | -0.49(-9.28%) |
Feb 17, 2016 | 4.606 | 5.434 | 4.528 | 5.301 | 2,346,477 | +0.75(+16.46%) |
Feb 16, 2016 | 4.298 | 4.689 | 4.225 | 4.551 | 1,896,237 | +0.40(+9.51%) |
Feb 12, 2016 | 4.662 | 4.156 | 4.156 | 4.156 | 1,364,280 | +0.31(+8.13%) |
Feb 11, 2016 | 4.018 | 4.069 | 3.687 | 3.843 | 2,115,513 | -0.31(-7.42%) |
Feb 10, 2016 | 4.165 | 4.487 | 3.931 | 4.151 | 2,360,644 | -0.06(-1.31%) |
Feb 09, 2016 | 4.827 | 4.846 | 4.149 | 4.207 | 3,287,450 | -0.68(-13.84%) |
Feb 08, 2016 | 5.296 | 5.356 | 4.882 | 4.882 | 1,786,537 | -0.65(-11.79%) |
Feb 05, 2016 | 5.448 | 6.022 | 5.255 | 5.535 | 1,528,390 | +0.06(+1.01%) |
Feb 04, 2016 | 5.641 | 6.160 | 5.452 | 5.480 | 1,742,487 | -0.16(-2.85%) |
Feb 03, 2016 | 5.480 | 5.788 | 4.721 | 5.641 | 3,866,400 | +0.45(+8.73%) |
Feb 02, 2016 | 5.209 | 5.608 | 5.098 | 5.188 | 3,181,489 | -0.10(-1.94%) |