Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.28 | 10.55 | 10.24 | 10.48 | 851,418 | +0.16(+1.56%) |
Jan 30, 2017 | 10.24 | 10.33 | 10.09 | 10.31 | 944,782 | +0.03(+0.30%) |
Jan 27, 2017 | 10.15 | 10.39 | 10.08 | 10.28 | 1,133,789 | +0.14(+1.36%) |
Jan 26, 2017 | 9.803 | 10.22 | 9.750 | 10.15 | 1,163,997 | +0.37(+3.83%) |
Jan 25, 2017 | 9.352 | 9.810 | 9.299 | 9.773 | 936,476 | +0.46(+4.92%) |
Jan 24, 2017 | 9.169 | 9.332 | 8.944 | 9.314 | 787,729 | +0.17(+1.84%) |
Jan 23, 2017 | 9.131 | 9.177 | 8.986 | 9.146 | 372,124 | -0.02(-0.25%) |
Jan 20, 2017 | 9.169 | 9.184 | 8.901 | 9.169 | 368,591 | +0.15(+1.69%) |
Jan 19, 2017 | 9.070 | 9.169 | 8.863 | 9.016 | 738,159 | -0.05(-0.59%) |
Jan 18, 2017 | 9.429 | 9.444 | 9.016 | 9.070 | 1,533,485 | -0.38(-4.04%) |
Jan 17, 2017 | 9.413 | 9.532 | 9.390 | 9.452 | 322,830 | +0.11(+1.14%) |
Jan 13, 2017 | 9.345 | 9.345 | 9.345 | 0 | +0.06(+0.66%) | |
Jan 12, 2017 | 9.406 | 9.418 | 9.215 | 9.284 | 309,380 | -0.03(-0.33%) |
Jan 11, 2017 | 9.452 | 9.490 | 9.253 | 9.314 | 322,294 | -0.11(-1.14%) |
Jan 10, 2017 | 9.765 | 9.834 | 9.406 | 9.421 | 584,808 | -0.34(-3.45%) |
Jan 09, 2017 | 9.887 | 9.979 | 9.696 | 9.757 | 815,684 | -0.18(-1.84%) |
Jan 06, 2017 | 9.979 | 9.979 | 9.711 | 9.941 | 637,285 | -0.05(-0.46%) |
Jan 05, 2017 | 9.986 | 10.06 | 9.780 | 9.986 | 501,751 | -0.08(-0.76%) |
Jan 04, 2017 | 9.849 | 10.12 | 9.818 | 10.06 | 880,077 | +0.22(+2.25%) |
Jan 03, 2017 | 9.834 | 10.12 | 9.803 | 9.841 | 627,026 | +0.08(+0.86%) |
Dec 30, 2016 | 9.757 | 9.757 | 9.757 | 0 | -0.05(-0.55%) | |
Dec 29, 2016 | 9.811 | 9.872 | 9.750 | 9.811 | 635,581 | +0.01(+0.08%) |
Dec 28, 2016 | 9.750 | 9.885 | 9.688 | 9.803 | 505,980 | +0.05(+0.47%) |
Dec 27, 2016 | 9.719 | 9.780 | 9.658 | 9.757 | 681,176 | +0.02(+0.24%) |
Dec 23, 2016 | 9.734 | 9.734 | 9.734 | 0 | -0.01(-0.08%) | |
Dec 22, 2016 | 9.704 | 9.807 | 9.666 | 9.742 | 916,257 | +0.04(+0.39%) |
Dec 21, 2016 | 9.742 | 9.750 | 9.650 | 9.704 | 218,382 | +0.00(+0.00%) |
Dec 20, 2016 | 9.727 | 9.780 | 9.666 | 9.704 | 555,443 | -0.03(-0.31%) |
Dec 19, 2016 | 9.582 | 9.795 | 9.551 | 9.734 | 775,995 | +0.12(+1.27%) |
Dec 16, 2016 | 9.467 | 9.635 | 9.436 | 9.612 | 581,975 | +0.17(+1.78%) |
Dec 15, 2016 | 9.742 | 9.788 | 9.398 | 9.444 | 753,790 | -0.33(-3.36%) |
Dec 14, 2016 | 9.818 | 9.857 | 9.711 | 9.773 | 467,033 | -0.12(-1.24%) |
Dec 13, 2016 | 9.826 | 9.964 | 9.772 | 9.895 | 974,946 | +0.15(+1.57%) |
Dec 12, 2016 | 9.673 | 9.826 | 9.604 | 9.742 | 815,878 | +0.11(+1.11%) |
Dec 09, 2016 | 9.650 | 9.666 | 9.475 | 9.635 | 694,126 | -0.03(-0.32%) |
Dec 08, 2016 | 9.589 | 9.681 | 9.528 | 9.666 | 868,716 | +0.12(+1.28%) |
Dec 07, 2016 | 9.475 | 9.564 | 9.455 | 9.543 | 911,032 | +0.08(+0.89%) |
Dec 06, 2016 | 9.696 | 9.704 | 9.390 | 9.459 | 1,211,678 | -0.15(-1.59%) |
Dec 05, 2016 | 9.826 | 9.872 | 9.604 | 9.612 | 742,438 | -0.21(-2.10%) |
Dec 02, 2016 | 9.574 | 9.925 | 9.574 | 9.818 | 1,557,301 | +0.21(+2.23%) |
Dec 01, 2016 | 10.19 | 10.21 | 9.329 | 9.604 | 1,065,584 | -0.39(-3.90%) |
Nov 30, 2016 | 10.35 | 10.38 | 9.911 | 9.994 | 956,614 | -0.23(-2.28%) |
Nov 29, 2016 | 10.16 | 10.36 | 10.15 | 10.23 | 783,359 | +0.05(+0.44%) |
Nov 28, 2016 | 10.12 | 10.35 | 10.07 | 10.18 | 1,847,224 | +0.02(+0.22%) |
Nov 25, 2016 | 10.27 | 10.35 | 10.10 | 10.16 | 434,080 | -0.11(-1.10%) |
Nov 23, 2016 | 10.27 | 10.27 | 10.27 | 0 | +0.05(+0.51%) | |
Nov 22, 2016 | 10.11 | 10.57 | 10.02 | 10.22 | 1,519,237 | +0.25(+2.49%) |
Nov 21, 2016 | 9.776 | 10.18 | 9.735 | 9.972 | 1,660,004 | +0.33(+3.43%) |
Nov 18, 2016 | 9.942 | 9.949 | 9.633 | 9.641 | 444,746 | -0.16(-1.61%) |
Nov 17, 2016 | 9.648 | 10.02 | 9.648 | 9.799 | 613,547 | +0.11(+1.16%) |
Nov 16, 2016 | 9.603 | 9.716 | 9.506 | 9.686 | 508,475 | -0.02(-0.15%) |
Nov 15, 2016 | 9.528 | 9.776 | 9.393 | 9.701 | 852,859 | +0.33(+3.53%) |
Nov 14, 2016 | 9.491 | 9.694 | 9.055 | 9.370 | 649,179 | -0.14(-1.42%) |
Nov 11, 2016 | 9.656 | 9.709 | 9.385 | 9.506 | 530,176 | -0.17(-1.79%) |
Nov 10, 2016 | 9.829 | 9.844 | 9.656 | 9.678 | 698,098 | -0.08(-0.85%) |
Nov 09, 2016 | 9.678 | 10.01 | 9.468 | 9.761 | 1,192,159 | +0.17(+1.72%) |
Nov 08, 2016 | 9.648 | 9.663 | 9.378 | 9.596 | 570,411 | -0.02(-0.16%) |
Nov 07, 2016 | 9.844 | 9.866 | 9.393 | 9.611 | 393,339 | -0.04(-0.39%) |
Nov 04, 2016 | 9.408 | 9.761 | 9.325 | 9.648 | 467,057 | +0.22(+2.31%) |
Nov 03, 2016 | 9.408 | 9.479 | 9.378 | 9.431 | 464,904 | +0.05(+0.48%) |
Nov 02, 2016 | 9.686 | 9.686 | 9.310 | 9.385 | 260,869 | -0.23(-2.35%) |
Nov 01, 2016 | 9.784 | 9.806 | 9.600 | 9.611 | 347,140 | -0.06(-0.62%) |
Oct 31, 2016 | 9.776 | 9.814 | 9.633 | 9.671 | 257,622 | -0.17(-1.68%) |
Oct 28, 2016 | 9.799 | 9.881 | 9.663 | 9.836 | 581,637 | +0.05(+0.54%) |
Oct 27, 2016 | 10.14 | 10.15 | 9.739 | 9.784 | 248,382 | -0.12(-1.21%) |
Oct 26, 2016 | 10.27 | 10.31 | 9.866 | 9.904 | 363,671 | -0.37(-3.58%) |
Oct 25, 2016 | 10.37 | 10.49 | 10.27 | 10.27 | 715,489 | -0.05(-0.51%) |
Oct 24, 2016 | 10.15 | 10.34 | 10.11 | 10.32 | 661,293 | +0.22(+2.16%) |
Oct 21, 2016 | 10.26 | 10.26 | 9.938 | 10.11 | 595,165 | -0.15(-1.47%) |
Oct 20, 2016 | 10.72 | 10.76 | 10.18 | 10.26 | 494,125 | -0.50(-4.61%) |
Oct 19, 2016 | 11.05 | 11.13 | 10.66 | 10.75 | 1,533,627 | -0.35(-3.11%) |
Oct 18, 2016 | 11.04 | 11.20 | 10.85 | 11.10 | 376,450 | +0.22(+2.00%) |
Oct 17, 2016 | 11.22 | 11.23 | 10.87 | 10.88 | 228,317 | -0.36(-3.21%) |
Oct 14, 2016 | 11.12 | 11.28 | 11.12 | 11.24 | 440,399 | +0.17(+1.49%) |
Oct 13, 2016 | 10.91 | 11.16 | 10.81 | 11.08 | 348,343 | +0.14(+1.24%) |
Oct 12, 2016 | 10.66 | 10.98 | 10.60 | 10.94 | 397,083 | +0.26(+2.46%) |
Oct 11, 2016 | 10.53 | 10.68 | 10.45 | 10.68 | 187,286 | +0.09(+0.85%) |
Oct 10, 2016 | 10.55 | 10.63 | 10.38 | 10.59 | 397,412 | +0.23(+2.18%) |
Oct 07, 2016 | 10.78 | 10.82 | 10.35 | 10.36 | 285,475 | -0.42(-3.90%) |
Oct 06, 2016 | 11.20 | 11.26 | 10.69 | 10.78 | 350,288 | -0.42(-3.76%) |
Oct 05, 2016 | 11.29 | 11.30 | 11.16 | 11.20 | 310,183 | -0.07(-0.60%) |
Oct 04, 2016 | 11.13 | 11.29 | 11.12 | 11.27 | 523,127 | +0.14(+1.21%) |
Oct 03, 2016 | 10.99 | 11.27 | 10.97 | 11.14 | 474,711 | +0.14(+1.23%) |
Sep 30, 2016 | 11.16 | 11.26 | 10.96 | 11.00 | 514,067 | -0.03(-0.27%) |
Sep 29, 2016 | 11.53 | 11.53 | 10.97 | 11.03 | 709,679 | -0.47(-4.05%) |
Sep 28, 2016 | 11.61 | 11.65 | 11.46 | 11.50 | 482,797 | -0.16(-1.35%) |
Sep 27, 2016 | 11.74 | 11.81 | 11.59 | 11.65 | 131,260 | -0.12(-1.02%) |
Sep 26, 2016 | 11.92 | 11.97 | 11.76 | 11.78 | 913,377 | -0.11(-0.95%) |
Sep 23, 2016 | 11.98 | 12.04 | 11.88 | 11.89 | 824,708 | -0.07(-0.57%) |
Sep 22, 2016 | 11.93 | 12.15 | 11.88 | 11.96 | 751,388 | +0.15(+1.27%) |
Sep 21, 2016 | 11.71 | 11.82 | 11.59 | 11.81 | 626,346 | +0.23(+1.95%) |
Sep 20, 2016 | 11.68 | 11.72 | 11.32 | 11.58 | 564,593 | -0.11(-0.96%) |
Sep 19, 2016 | 11.77 | 11.80 | 11.61 | 11.69 | 547,688 | +0.07(+0.58%) |
Sep 16, 2016 | 11.70 | 11.78 | 11.54 | 11.62 | 779,542 | -0.17(-1.40%) |
Sep 15, 2016 | 11.41 | 11.80 | 11.32 | 11.79 | 947,728 | +0.41(+3.56%) |
Sep 14, 2016 | 11.29 | 11.44 | 11.12 | 11.38 | 487,398 | +0.03(+0.27%) |
Sep 13, 2016 | 11.17 | 11.40 | 11.08 | 11.35 | 613,677 | +0.11(+0.94%) |
Sep 12, 2016 | 11.13 | 11.32 | 10.90 | 11.25 | 632,194 | -0.11(-0.93%) |
Sep 09, 2016 | 11.51 | 11.62 | 11.34 | 11.35 | 703,896 | -0.30(-2.58%) |
Sep 08, 2016 | 11.61 | 11.67 | 11.47 | 11.65 | 302,906 | +0.07(+0.58%) |
Sep 07, 2016 | 11.38 | 11.59 | 11.14 | 11.59 | 1,156,150 | +0.18(+1.58%) |
Sep 06, 2016 | 11.38 | 11.50 | 11.21 | 11.41 | 758,777 | -0.03(-0.26%) |
Sep 02, 2016 | 11.30 | 11.44 | 11.44 | 11.44 | 345,870 | +0.21(+1.87%) |
Sep 01, 2016 | 10.96 | 11.26 | 10.89 | 11.23 | 556,362 | +0.32(+2.89%) |
Aug 31, 2016 | 10.67 | 10.92 | 10.67 | 10.91 | 507,599 | +0.17(+1.61%) |
Aug 30, 2016 | 10.91 | 10.99 | 10.67 | 10.74 | 276,765 | -0.14(-1.24%) |
Aug 29, 2016 | 10.59 | 10.88 | 10.47 | 10.87 | 324,666 | +0.29(+2.70%) |
Aug 26, 2016 | 10.56 | 10.66 | 10.45 | 10.59 | 446,512 | -0.01(-0.07%) |
Aug 25, 2016 | 10.35 | 10.61 | 10.35 | 10.60 | 449,139 | +0.20(+1.95%) |
Aug 24, 2016 | 10.38 | 10.45 | 10.24 | 10.39 | 595,405 | +0.00(+0.00%) |
Aug 23, 2016 | 10.10 | 10.44 | 10.10 | 10.39 | 529,619 | +0.33(+3.31%) |
Aug 22, 2016 | 9.889 | 10.08 | 9.867 | 10.06 | 323,833 | +0.01(+0.07%) |
Aug 19, 2016 | 9.897 | 10.08 | 9.815 | 10.05 | 367,721 | +0.05(+0.52%) |
Aug 18, 2016 | 10.06 | 10.10 | 9.867 | 10.00 | 551,607 | -0.07(-0.73%) |
Aug 17, 2016 | 9.949 | 10.14 | 9.786 | 10.07 | 569,988 | +0.10(+0.96%) |
Aug 16, 2016 | 9.490 | 10.00 | 9.431 | 9.978 | 850,623 | +0.49(+5.14%) |
Aug 15, 2016 | 9.142 | 9.520 | 9.142 | 9.490 | 486,613 | +0.36(+3.89%) |
Aug 12, 2016 | 8.750 | 9.172 | 8.750 | 9.135 | 413,667 | +0.39(+4.48%) |
Aug 11, 2016 | 8.898 | 9.305 | 8.580 | 8.743 | 1,217,892 | -0.10(-1.09%) |
Aug 10, 2016 | 9.238 | 9.312 | 8.706 | 8.839 | 411,884 | -0.27(-3.00%) |
Aug 09, 2016 | 9.275 | 9.364 | 9.105 | 9.113 | 183,550 | -0.16(-1.75%) |
Aug 08, 2016 | 9.172 | 9.298 | 9.061 | 9.275 | 524,712 | +0.26(+2.87%) |
Aug 05, 2016 | 8.898 | 9.109 | 8.876 | 9.017 | 335,880 | +0.18(+2.09%) |
Aug 04, 2016 | 8.602 | 8.883 | 8.329 | 8.832 | 399,653 | +0.17(+1.96%) |
Aug 03, 2016 | 8.499 | 8.817 | 8.440 | 8.662 | 472,238 | +0.18(+2.09%) |
Aug 02, 2016 | 8.765 | 8.928 | 8.462 | 8.484 | 323,896 | -0.25(-2.88%) |
Aug 01, 2016 | 8.802 | 8.941 | 8.699 | 8.736 | 178,226 | -0.06(-0.67%) |
Jul 29, 2016 | 8.662 | 8.846 | 8.654 | 8.795 | 231,845 | +0.10(+1.11%) |
Jul 28, 2016 | 8.824 | 8.861 | 8.662 | 8.699 | 138,792 | -0.18(-2.00%) |
Jul 27, 2016 | 8.721 | 8.965 | 8.721 | 8.876 | 248,736 | +0.18(+2.13%) |
Jul 26, 2016 | 8.772 | 8.883 | 8.669 | 8.691 | 368,458 | -0.12(-1.34%) |
Jul 25, 2016 | 8.839 | 8.981 | 8.654 | 8.809 | 395,531 | -0.04(-0.50%) |
Jul 22, 2016 | 8.772 | 9.068 | 8.721 | 8.854 | 284,056 | +0.09(+1.01%) |
Jul 21, 2016 | 8.943 | 9.009 | 8.736 | 8.765 | 232,268 | -0.18(-2.07%) |
Jul 20, 2016 | 8.883 | 9.017 | 8.829 | 8.950 | 328,028 | +0.04(+0.50%) |
Jul 19, 2016 | 8.965 | 9.083 | 8.809 | 8.906 | 585,937 | -0.12(-1.31%) |
Jul 18, 2016 | 8.809 | 9.157 | 8.802 | 9.024 | 837,272 | +0.01(+0.16%) |
Jul 15, 2016 | 9.061 | 9.224 | 8.994 | 9.009 | 693,710 | -0.04(-0.49%) |
Jul 14, 2016 | 9.468 | 9.571 | 9.039 | 9.054 | 661,293 | -0.26(-2.78%) |
Jul 13, 2016 | 9.586 | 9.608 | 9.209 | 9.312 | 364,224 | -0.27(-2.78%) |
Jul 12, 2016 | 9.719 | 9.843 | 9.571 | 9.579 | 254,724 | -0.04(-0.38%) |
Jul 11, 2016 | 9.564 | 9.711 | 9.522 | 9.616 | 222,645 | +0.09(+0.93%) |
Jul 08, 2016 | 9.616 | 9.364 | 9.431 | 9.527 | 558,581 | +0.16(+1.74%) |
Jul 07, 2016 | 9.468 | 9.497 | 9.187 | 9.364 | 368,971 | +0.21(+2.26%) |
Jul 05, 2016 | 9.601 | 9.601 | 9.061 | 9.157 | 578,869 | -0.53(-5.42%) |
Jul 01, 2016 | 9.660 | 9.682 | 9.682 | 9.682 | 273,770 | -0.01(-0.08%) |
Jun 30, 2016 | 10.04 | 10.06 | 9.564 | 9.690 | 451,737 | -0.40(-3.96%) |
Jun 29, 2016 | 10.03 | 10.25 | 9.793 | 10.09 | 291,401 | +0.22(+2.25%) |
Jun 28, 2016 | 9.320 | 9.934 | 9.312 | 9.867 | 412,197 | +0.81(+8.90%) |
Jun 27, 2016 | 9.416 | 9.468 | 8.920 | 9.061 | 504,471 | -0.50(-5.19%) |
Jun 24, 2016 | 9.468 | 9.912 | 9.401 | 9.557 | 859,409 | -0.75(-7.25%) |
Jun 23, 2016 | 10.30 | 10.36 | 10.04 | 10.30 | 233,276 | +0.17(+1.68%) |
Jun 22, 2016 | 10.07 | 10.23 | 10.03 | 10.13 | 257,274 | +0.06(+0.59%) |
Jun 21, 2016 | 10.11 | 10.25 | 9.815 | 10.07 | 653,781 | -0.07(-0.66%) |
Jun 20, 2016 | 9.986 | 10.29 | 9.967 | 10.14 | 381,085 | +0.24(+2.39%) |
Jun 17, 2016 | 9.934 | 10.22 | 9.812 | 9.904 | 299,737 | +0.07(+0.68%) |
Jun 16, 2016 | 9.934 | 9.935 | 9.557 | 9.838 | 485,942 | -0.21(-2.06%) |
Jun 15, 2016 | 9.823 | 10.31 | 9.771 | 10.04 | 421,072 | +0.34(+3.51%) |
Jun 14, 2016 | 10.14 | 10.35 | 9.486 | 9.704 | 651,222 | -0.50(-4.86%) |
Jun 13, 2016 | 10.56 | 10.56 | 10.09 | 10.20 | 374,370 | -0.36(-3.43%) |
Jun 10, 2016 | 10.36 | 10.76 | 10.27 | 10.56 | 648,857 | +0.16(+1.56%) |
Jun 09, 2016 | 10.17 | 10.52 | 10.15 | 10.40 | 548,763 | +0.13(+1.22%) |
Jun 08, 2016 | 10.35 | 10.56 | 10.20 | 10.27 | 484,003 | +0.02(+0.22%) |
Jun 07, 2016 | 9.852 | 10.29 | 9.786 | 10.25 | 711,900 | +0.47(+4.84%) |
Jun 06, 2016 | 9.327 | 9.830 | 9.327 | 9.778 | 559,856 | +0.50(+5.42%) |
Jun 03, 2016 | 9.209 | 9.312 | 9.054 | 9.275 | 349,202 | +0.10(+1.13%) |
Jun 02, 2016 | 9.083 | 9.320 | 8.898 | 9.172 | 674,632 | +0.04(+0.40%) |
Jun 01, 2016 | 8.987 | 9.150 | 8.795 | 9.135 | 450,366 | +0.01(+0.16%) |
May 31, 2016 | 9.275 | 9.401 | 9.113 | 9.120 | 206,228 | -0.13(-1.44%) |
May 27, 2016 | 9.342 | 9.253 | 9.253 | 9.253 | 343,666 | -0.20(-2.11%) |
May 26, 2016 | 9.335 | 9.453 | 9.157 | 9.453 | 391,683 | +0.17(+1.83%) |
May 25, 2016 | 8.839 | 9.320 | 8.839 | 9.283 | 694,383 | +0.52(+5.91%) |
May 24, 2016 | 8.780 | 8.824 | 8.580 | 8.765 | 538,541 | +0.06(+0.68%) |
May 23, 2016 | 8.989 | 9.185 | 8.648 | 8.706 | 710,661 | -0.26(-2.92%) |
May 20, 2016 | 8.466 | 9.040 | 8.466 | 8.967 | 1,016,123 | +0.46(+5.47%) |
May 19, 2016 | 8.488 | 8.655 | 8.386 | 8.503 | 716,477 | +0.10(+1.21%) |
May 18, 2016 | 8.227 | 8.815 | 8.081 | 8.401 | 1,020,635 | +0.34(+4.23%) |
May 17, 2016 | 7.929 | 8.089 | 7.878 | 8.060 | 334,198 | +0.14(+1.74%) |
May 16, 2016 | 8.154 | 8.197 | 7.880 | 7.922 | 361,477 | -0.13(-1.62%) |
May 13, 2016 | 8.009 | 8.161 | 7.987 | 8.052 | 232,494 | +0.02(+0.27%) |
May 12, 2016 | 8.031 | 8.176 | 7.980 | 8.031 | 425,135 | +0.09(+1.10%) |
May 11, 2016 | 7.835 | 8.132 | 7.835 | 7.944 | 773,710 | +0.15(+1.96%) |
May 10, 2016 | 7.842 | 7.900 | 7.569 | 7.791 | 887,667 | +0.00(+0.00%) |
May 09, 2016 | 7.842 | 7.907 | 7.682 | 7.791 | 747,982 | -0.05(-0.65%) |
May 06, 2016 | 7.842 | 8.023 | 7.804 | 7.842 | 654,367 | +0.01(+0.09%) |
May 05, 2016 | 8.045 | 8.110 | 7.718 | 7.835 | 797,902 | -0.04(-0.55%) |
May 04, 2016 | 8.147 | 8.241 | 7.842 | 7.878 | 1,048,999 | -0.12(-1.45%) |
May 03, 2016 | 8.292 | 8.415 | 7.914 | 7.994 | 1,542,402 | -0.39(-4.68%) |
May 02, 2016 | 8.946 | 8.967 | 8.031 | 8.386 | 1,337,479 | -0.49(-5.56%) |
Apr 29, 2016 | 8.808 | 9.113 | 8.771 | 8.880 | 894,155 | +0.19(+2.17%) |
Apr 28, 2016 | 9.207 | 9.297 | 8.691 | 8.691 | 1,195,004 | -0.36(-4.01%) |
Apr 27, 2016 | 10.38 | 10.42 | 8.757 | 9.054 | 2,993,515 | -1.50(-14.24%) |
Apr 26, 2016 | 11.18 | 11.18 | 10.45 | 10.56 | 680,161 | -0.62(-5.52%) |
Apr 25, 2016 | 11.41 | 11.58 | 11.12 | 11.17 | 305,027 | -0.31(-2.72%) |
Apr 22, 2016 | 11.24 | 11.62 | 11.23 | 11.49 | 266,346 | +0.30(+2.73%) |
Apr 21, 2016 | 11.51 | 11.60 | 11.06 | 11.18 | 334,679 | -0.33(-2.90%) |
Apr 20, 2016 | 11.27 | 11.62 | 11.20 | 11.52 | 251,162 | +0.25(+2.19%) |
Apr 19, 2016 | 11.68 | 11.74 | 11.25 | 11.27 | 334,585 | -0.21(-1.83%) |
Apr 18, 2016 | 11.43 | 11.68 | 11.22 | 11.48 | 227,958 | -0.13(-1.13%) |
Apr 15, 2016 | 11.76 | 11.82 | 11.41 | 11.61 | 319,400 | -0.30(-2.50%) |
Apr 14, 2016 | 11.79 | 12.09 | 11.57 | 11.91 | 579,528 | +0.09(+0.80%) |
Apr 13, 2016 | 11.47 | 11.92 | 11.43 | 11.81 | 402,508 | +0.38(+3.37%) |
Apr 12, 2016 | 10.64 | 11.54 | 10.61 | 11.43 | 658,493 | +0.81(+7.59%) |
Apr 11, 2016 | 10.26 | 10.70 | 10.23 | 10.62 | 311,118 | +0.48(+4.72%) |
Apr 08, 2016 | 10.17 | 10.17 | 9.978 | 10.14 | 273,526 | +0.08(+0.79%) |
Apr 07, 2016 | 10.03 | 10.17 | 9.991 | 10.06 | 265,677 | -0.07(-0.72%) |
Apr 06, 2016 | 9.919 | 10.17 | 9.919 | 10.14 | 247,551 | +0.28(+2.80%) |
Apr 05, 2016 | 10.01 | 10.01 | 9.773 | 9.860 | 241,062 | -0.17(-1.74%) |
Apr 04, 2016 | 10.12 | 10.20 | 9.977 | 10.03 | 168,225 | -0.08(-0.79%) |
Apr 01, 2016 | 10.34 | 10.42 | 9.991 | 10.11 | 382,176 | -0.41(-3.86%) |
Mar 31, 2016 | 10.26 | 10.52 | 10.23 | 10.52 | 351,511 | +0.28(+2.77%) |
Mar 30, 2016 | 9.998 | 10.27 | 9.846 | 10.24 | 762,716 | +0.25(+2.47%) |
Mar 29, 2016 | 10.04 | 10.17 | 9.875 | 9.991 | 460,633 | -0.14(-1.36%) |
Mar 28, 2016 | 10.41 | 10.46 | 10.04 | 10.13 | 185,613 | -0.18(-1.76%) |
Mar 24, 2016 | 9.940 | 10.31 | 10.31 | 10.31 | 415,646 | +0.33(+3.27%) |
Mar 23, 2016 | 10.28 | 10.35 | 9.956 | 9.984 | 578,258 | -0.36(-3.52%) |
Mar 22, 2016 | 10.01 | 10.47 | 9.956 | 10.35 | 629,356 | +0.22(+2.14%) |
Mar 21, 2016 | 9.725 | 10.34 | 9.655 | 10.13 | 653,809 | +0.31(+3.14%) |
Mar 18, 2016 | 9.599 | 9.865 | 9.493 | 9.823 | 606,034 | +0.35(+3.70%) |
Mar 17, 2016 | 9.388 | 9.767 | 8.982 | 9.472 | 938,682 | -0.04(-0.37%) |
Mar 16, 2016 | 8.148 | 9.669 | 8.134 | 9.507 | 1,446,959 | +1.44(+17.90%) |
Mar 15, 2016 | 9.199 | 9.241 | 7.959 | 8.064 | 791,531 | -0.75(-8.51%) |
Mar 14, 2016 | 8.407 | 9.038 | 8.337 | 8.814 | 951,202 | +0.42(+5.01%) |
Mar 11, 2016 | 8.225 | 8.548 | 8.176 | 8.393 | 753,655 | +0.34(+4.26%) |
Mar 10, 2016 | 8.281 | 8.330 | 7.924 | 8.050 | 864,949 | -0.20(-2.38%) |
Mar 09, 2016 | 7.966 | 8.316 | 7.966 | 8.246 | 921,948 | +0.38(+4.81%) |
Mar 08, 2016 | 8.407 | 8.407 | 7.868 | 7.868 | 376,858 | -0.55(-6.57%) |
Mar 07, 2016 | 8.295 | 8.485 | 8.261 | 8.421 | 502,311 | +0.13(+1.61%) |
Mar 04, 2016 | 8.022 | 8.211 | 8.015 | 8.288 | 877,807 | +0.34(+4.32%) |
Mar 03, 2016 | 7.784 | 8.050 | 7.777 | 7.945 | 620,878 | +0.15(+1.89%) |
Mar 02, 2016 | 7.987 | 8.057 | 7.707 | 7.798 | 496,847 | -0.24(-2.96%) |
Mar 01, 2016 | 7.959 | 8.253 | 7.889 | 8.036 | 581,116 | +0.25(+3.15%) |
Feb 29, 2016 | 7.574 | 8.085 | 7.567 | 7.791 | 1,144,820 | +0.33(+4.41%) |
Feb 26, 2016 | 7.840 | 7.903 | 7.357 | 7.462 | 748,107 | -0.25(-3.27%) |
Feb 25, 2016 | 7.763 | 7.787 | 7.609 | 7.714 | 507,266 | -0.04(-0.45%) |
Feb 24, 2016 | 7.910 | 7.910 | 7.728 | 7.749 | 628,957 | -0.27(-3.32%) |
Feb 23, 2016 | 8.162 | 8.250 | 8.001 | 8.015 | 317,421 | -0.15(-1.89%) |
Feb 22, 2016 | 8.197 | 8.428 | 8.134 | 8.169 | 645,485 | -0.01(-0.17%) |
Feb 19, 2016 | 8.246 | 8.330 | 8.134 | 8.183 | 299,792 | -0.06(-0.68%) |
Feb 18, 2016 | 8.765 | 8.814 | 8.204 | 8.239 | 488,680 | -0.52(-5.92%) |
Feb 17, 2016 | 8.933 | 8.933 | 8.674 | 8.758 | 361,283 | +0.09(+1.05%) |
Feb 16, 2016 | 8.828 | 8.828 | 8.414 | 8.667 | 504,170 | +0.26(+3.08%) |
Feb 12, 2016 | 8.898 | 8.407 | 8.407 | 8.407 | 392,794 | -0.21(-2.44%) |
Feb 11, 2016 | 8.457 | 8.800 | 8.415 | 8.618 | 100,437 | -0.11(-1.20%) |
Feb 10, 2016 | 8.765 | 8.989 | 8.513 | 8.723 | 221,257 | +0.01(+0.16%) |
Feb 09, 2016 | 9.038 | 9.073 | 8.541 | 8.709 | 167,088 | -0.34(-3.79%) |
Feb 08, 2016 | 9.150 | 9.199 | 8.968 | 9.052 | 212,886 | -0.28(-3.00%) |
Feb 05, 2016 | 9.521 | 9.634 | 9.066 | 9.332 | 266,102 | -0.29(-3.06%) |
Feb 04, 2016 | 10.40 | 10.40 | 9.493 | 9.627 | 576,291 | -0.17(-1.72%) |
Feb 03, 2016 | 8.639 | 9.802 | 8.555 | 9.795 | 693,657 | +0.77(+8.54%) |
Feb 02, 2016 | 8.849 | 9.108 | 8.527 | 9.024 | 978,218 | -0.01(-0.16%) |