Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.38 | 11.44 | 11.19 | 11.33 | 5,392,824 | -0.14(-1.22%) |
Oct 28, 2016 | 11.30 | 11.63 | 11.21 | 11.47 | 9,148,590 | +0.13(+1.15%) |
Oct 27, 2016 | 11.67 | 11.83 | 11.31 | 11.34 | 13,142,275 | -0.43(-3.65%) |
Oct 26, 2016 | 11.28 | 11.80 | 11.15 | 11.77 | 21,932,232 | -0.41(-3.37%) |
Oct 25, 2016 | 12.88 | 12.93 | 12.08 | 12.18 | 13,798,468 | -0.62(-4.84%) |
Oct 24, 2016 | 12.80 | 12.93 | 12.64 | 12.80 | 5,165,089 | +0.16(+1.27%) |
Oct 21, 2016 | 12.77 | 12.85 | 12.50 | 12.64 | 4,596,196 | -0.18(-1.40%) |
Oct 20, 2016 | 12.83 | 12.92 | 12.73 | 12.82 | 2,933,447 | +0.01(+0.08%) |
Oct 19, 2016 | 12.44 | 13.02 | 12.37 | 12.81 | 6,945,077 | +0.31(+2.48%) |
Oct 18, 2016 | 12.53 | 12.94 | 12.44 | 12.50 | 4,557,913 | +0.12(+0.97%) |
Oct 17, 2016 | 12.34 | 12.65 | 12.25 | 12.38 | 11,311,923 | -0.45(-3.51%) |
Oct 14, 2016 | 13.22 | 13.40 | 12.76 | 12.83 | 5,460,489 | -0.34(-2.58%) |
Oct 13, 2016 | 13.26 | 13.27 | 12.88 | 13.17 | 3,655,723 | -0.16(-1.20%) |
Oct 12, 2016 | 13.60 | 13.62 | 13.28 | 13.33 | 5,337,430 | -0.39(-2.84%) |
Oct 11, 2016 | 14.09 | 14.09 | 13.49 | 13.72 | 5,584,907 | -0.37(-2.63%) |
Oct 10, 2016 | 14.32 | 14.34 | 13.97 | 14.09 | 3,081,165 | -0.23(-1.61%) |
Oct 07, 2016 | 14.46 | 14.54 | 14.18 | 14.32 | 2,687,458 | -0.10(-0.69%) |
Oct 06, 2016 | 14.63 | 14.70 | 14.32 | 14.42 | 3,204,035 | -0.35(-2.37%) |
Oct 05, 2016 | 14.74 | 14.82 | 14.65 | 14.77 | 3,032,358 | +0.10(+0.68%) |
Oct 04, 2016 | 14.71 | 14.95 | 14.60 | 14.67 | 10,229,823 | +0.51(+3.60%) |
Oct 03, 2016 | 14.32 | 14.32 | 13.93 | 14.16 | 6,314,156 | -0.17(-1.19%) |
Sep 30, 2016 | 14.15 | 14.47 | 14.12 | 14.33 | 4,709,212 | +0.19(+1.34%) |
Sep 29, 2016 | 14.40 | 14.50 | 14.06 | 14.14 | 3,450,635 | -0.27(-1.87%) |
Sep 28, 2016 | 14.22 | 14.44 | 14.04 | 14.41 | 3,801,214 | +0.27(+1.91%) |
Sep 27, 2016 | 13.97 | 14.19 | 13.88 | 14.14 | 2,140,315 | +0.15(+1.07%) |
Sep 26, 2016 | 14.00 | 14.12 | 13.88 | 13.99 | 3,592,439 | -0.10(-0.71%) |
Sep 23, 2016 | 13.99 | 14.57 | 13.99 | 14.09 | 5,348,079 | +0.08(+0.57%) |
Sep 22, 2016 | 13.77 | 14.16 | 13.75 | 14.01 | 7,999,416 | +0.33(+2.41%) |
Sep 21, 2016 | 13.69 | 13.75 | 13.44 | 13.68 | 4,561,945 | +0.03(+0.22%) |
Sep 20, 2016 | 13.55 | 13.71 | 13.45 | 13.65 | 3,119,444 | +0.16(+1.19%) |
Sep 19, 2016 | 13.46 | 13.65 | 13.34 | 13.49 | 4,522,250 | +0.04(+0.30%) |
Sep 16, 2016 | 13.44 | 13.69 | 13.32 | 13.45 | 6,172,466 | +0.14(+1.05%) |
Sep 15, 2016 | 13.31 | 13.55 | 13.12 | 13.31 | 7,789,902 | +0.00(+0.00%) |
Sep 14, 2016 | 14.08 | 14.14 | 13.12 | 13.31 | 10,393,076 | -0.79(-5.60%) |
Sep 13, 2016 | 14.10 | 14.44 | 13.50 | 14.10 | 7,500,360 | -0.19(-1.33%) |
Sep 12, 2016 | 14.12 | 14.49 | 13.99 | 14.29 | 6,783,299 | +0.67(+4.92%) |
Sep 09, 2016 | 14.15 | 14.21 | 13.61 | 13.62 | 5,108,040 | -0.66(-4.62%) |
Sep 08, 2016 | 14.53 | 14.65 | 14.22 | 14.28 | 3,995,925 | -0.35(-2.39%) |
Sep 07, 2016 | 14.59 | 14.98 | 14.20 | 14.63 | 5,573,436 | +0.11(+0.76%) |
Sep 06, 2016 | 14.63 | 14.67 | 14.37 | 14.52 | 4,405,165 | +0.09(+0.62%) |
Sep 02, 2016 | 14.44 | 14.43 | 14.43 | 14.43 | 2,483,500 | +0.05(+0.35%) |
Sep 01, 2016 | 13.98 | 14.41 | 13.98 | 14.38 | 3,445,095 | +0.38(+2.71%) |
Aug 31, 2016 | 14.22 | 14.27 | 13.90 | 14.00 | 3,605,738 | -0.27(-1.89%) |
Aug 30, 2016 | 14.57 | 14.57 | 14.27 | 14.27 | 2,623,444 | -0.17(-1.18%) |
Aug 29, 2016 | 14.15 | 14.51 | 13.90 | 14.44 | 5,325,571 | +0.32(+2.27%) |
Aug 26, 2016 | 14.23 | 14.59 | 14.03 | 14.12 | 5,108,908 | -0.10(-0.70%) |
Aug 25, 2016 | 13.90 | 14.29 | 13.89 | 14.22 | 3,774,966 | +0.31(+2.23%) |
Aug 24, 2016 | 14.07 | 14.20 | 13.80 | 13.91 | 4,488,120 | -0.22(-1.56%) |
Aug 23, 2016 | 13.75 | 14.24 | 13.75 | 14.13 | 5,989,510 | +0.45(+3.29%) |
Aug 22, 2016 | 13.35 | 13.75 | 13.31 | 13.68 | 5,367,205 | +0.33(+2.47%) |
Aug 19, 2016 | 12.96 | 13.44 | 12.96 | 13.35 | 3,574,366 | +0.42(+3.25%) |
Aug 18, 2016 | 12.97 | 13.19 | 12.93 | 12.93 | 2,078,607 | -0.09(-0.69%) |
Aug 17, 2016 | 12.93 | 13.10 | 12.77 | 13.02 | 4,712,998 | -0.09(-0.69%) |
Aug 16, 2016 | 13.21 | 13.25 | 13.02 | 13.11 | 5,947,536 | -0.12(-0.91%) |
Aug 15, 2016 | 13.22 | 13.40 | 13.19 | 13.23 | 2,375,497 | +0.03(+0.23%) |
Aug 12, 2016 | 13.32 | 13.35 | 13.13 | 13.20 | 4,318,641 | -0.11(-0.83%) |
Aug 11, 2016 | 13.50 | 13.50 | 13.28 | 13.31 | 2,026,082 | -0.06(-0.45%) |
Aug 10, 2016 | 13.34 | 13.54 | 13.31 | 13.37 | 3,345,547 | +0.00(+0.00%) |
Aug 09, 2016 | 13.55 | 13.64 | 13.33 | 13.37 | 4,649,533 | -0.18(-1.33%) |
Aug 08, 2016 | 13.62 | 13.71 | 13.35 | 13.55 | 2,561,266 | -0.05(-0.37%) |
Aug 05, 2016 | 13.91 | 13.94 | 13.56 | 13.60 | 3,829,712 | -0.22(-1.59%) |
Aug 04, 2016 | 13.67 | 14.02 | 13.46 | 13.82 | 6,700,314 | +0.13(+0.95%) |
Aug 03, 2016 | 13.09 | 13.69 | 13.09 | 13.69 | 6,708,007 | +0.56(+4.27%) |
Aug 02, 2016 | 13.38 | 13.47 | 12.91 | 13.13 | 7,102,428 | -0.37(-2.74%) |
Aug 01, 2016 | 13.60 | 13.71 | 13.42 | 13.50 | 7,176,182 | -0.10(-0.74%) |
Jul 29, 2016 | 13.37 | 13.78 | 13.37 | 13.60 | 5,363,082 | +0.42(+3.19%) |
Jul 28, 2016 | 13.08 | 13.21 | 13.02 | 13.18 | 4,345,044 | +0.06(+0.46%) |
Jul 27, 2016 | 13.11 | 13.17 | 12.99 | 13.12 | 4,704,047 | -0.05(-0.38%) |
Jul 26, 2016 | 13.25 | 13.52 | 13.09 | 13.17 | 11,723,925 | +0.17(+1.31%) |
Jul 25, 2016 | 12.20 | 13.18 | 12.04 | 13.00 | 11,816,441 | +0.72(+5.86%) |
Jul 22, 2016 | 11.61 | 12.70 | 11.61 | 12.28 | 26,726,384 | +0.28(+2.33%) |
Jul 21, 2016 | 12.40 | 13.62 | 11.97 | 12.00 | 31,230,402 | -0.35(-2.83%) |
Jul 20, 2016 | 12.50 | 12.57 | 12.23 | 12.35 | 8,145,457 | -0.15(-1.20%) |
Jul 19, 2016 | 12.79 | 12.95 | 12.49 | 12.50 | 9,468,288 | -0.31(-2.42%) |
Jul 18, 2016 | 13.00 | 13.10 | 12.59 | 12.81 | 8,497,105 | -0.17(-1.31%) |
Jul 15, 2016 | 13.04 | 13.15 | 12.95 | 12.98 | 3,850,037 | -0.06(-0.46%) |
Jul 14, 2016 | 13.33 | 13.35 | 13.02 | 13.04 | 5,736,999 | -0.17(-1.29%) |
Jul 13, 2016 | 13.57 | 13.70 | 12.94 | 13.21 | 11,033,494 | +0.14(+1.07%) |
Jul 12, 2016 | 13.06 | 13.18 | 12.95 | 13.07 | 7,230,470 | +0.03(+0.23%) |
Jul 11, 2016 | 13.22 | 13.30 | 13.03 | 13.04 | 5,846,152 | -0.24(-1.81%) |
Jul 08, 2016 | 12.89 | 13.30 | 12.84 | 13.28 | 6,083,002 | +0.44(+3.43%) |
Jul 07, 2016 | 12.65 | 12.97 | 12.65 | 12.84 | 4,210,668 | +0.21(+1.66%) |
Jul 06, 2016 | 12.61 | 12.75 | 12.41 | 12.63 | 6,473,887 | -0.07(-0.55%) |
Jul 05, 2016 | 12.37 | 12.78 | 12.21 | 12.70 | 4,550,928 | +0.24(+1.93%) |
Jul 01, 2016 | 12.35 | 12.46 | 12.46 | 12.46 | 5,998,100 | +0.01(+0.08%) |
Jun 30, 2016 | 12.50 | 12.68 | 12.19 | 12.45 | 8,609,339 | -0.07(-0.56%) |
Jun 29, 2016 | 12.25 | 12.86 | 12.14 | 12.52 | 7,756,920 | +0.46(+3.81%) |
Jun 28, 2016 | 11.80 | 12.10 | 11.67 | 12.06 | 6,939,269 | +0.57(+4.96%) |
Jun 27, 2016 | 12.14 | 12.15 | 11.24 | 11.49 | 8,348,013 | -0.25(-2.13%) |
Jun 24, 2016 | 11.58 | 12.10 | 11.50 | 11.74 | 9,577,748 | -0.46(-3.77%) |
Jun 23, 2016 | 11.84 | 12.21 | 11.79 | 12.20 | 4,334,349 | +0.44(+3.74%) |
Jun 22, 2016 | 11.84 | 11.86 | 11.63 | 11.76 | 3,114,289 | -0.01(-0.08%) |
Jun 21, 2016 | 11.83 | 11.90 | 11.57 | 11.77 | 3,916,012 | -0.05(-0.42%) |
Jun 20, 2016 | 11.70 | 12.02 | 11.66 | 11.82 | 5,310,208 | +0.26(+2.25%) |
Jun 17, 2016 | 11.54 | 11.62 | 11.38 | 11.56 | 4,434,163 | +0.01(+0.09%) |
Jun 16, 2016 | 11.19 | 11.73 | 11.05 | 11.55 | 6,379,519 | +0.31(+2.76%) |
Jun 15, 2016 | 11.12 | 11.49 | 11.07 | 11.24 | 4,112,539 | +0.17(+1.54%) |
Jun 14, 2016 | 11.25 | 11.37 | 11.02 | 11.07 | 3,914,884 | -0.16(-1.42%) |
Jun 13, 2016 | 11.67 | 11.73 | 11.19 | 11.23 | 6,331,818 | -0.37(-3.19%) |
Jun 10, 2016 | 11.84 | 11.87 | 11.50 | 11.60 | 6,802,551 | -0.35(-2.93%) |
Jun 09, 2016 | 12.21 | 12.55 | 11.94 | 11.95 | 8,115,761 | +0.14(+1.19%) |
Jun 08, 2016 | 12.08 | 12.24 | 11.81 | 11.81 | 5,101,864 | -0.27(-2.24%) |
Jun 07, 2016 | 12.25 | 12.62 | 11.97 | 12.08 | 7,400,123 | -0.09(-0.74%) |
Jun 06, 2016 | 12.49 | 12.50 | 12.06 | 12.17 | 8,009,672 | -0.35(-2.80%) |
Jun 03, 2016 | 12.21 | 12.79 | 12.03 | 12.52 | 7,871,603 | +0.36(+2.96%) |
Jun 02, 2016 | 12.08 | 12.36 | 11.98 | 12.16 | 5,787,101 | +0.12(+1.00%) |
Jun 01, 2016 | 11.79 | 12.16 | 11.52 | 12.04 | 7,850,891 | +0.25(+2.12%) |
May 31, 2016 | 11.50 | 11.85 | 11.49 | 11.79 | 7,105,687 | +0.37(+3.24%) |
May 27, 2016 | 11.24 | 11.42 | 11.42 | 11.42 | 5,726,600 | +0.18(+1.60%) |
May 26, 2016 | 11.01 | 11.48 | 10.98 | 11.24 | 7,415,165 | +0.23(+2.09%) |
May 25, 2016 | 10.92 | 11.09 | 10.86 | 11.01 | 6,274,326 | +0.12(+1.10%) |
May 24, 2016 | 10.86 | 10.96 | 10.66 | 10.89 | 5,156,524 | +0.06(+0.55%) |
May 23, 2016 | 10.86 | 10.99 | 10.79 | 10.83 | 5,612,591 | +0.06(+0.56%) |
May 20, 2016 | 10.57 | 10.82 | 10.51 | 10.77 | 5,287,062 | +0.21(+1.99%) |
May 19, 2016 | 10.47 | 10.68 | 10.35 | 10.56 | 4,974,612 | -0.03(-0.28%) |
May 18, 2016 | 10.49 | 10.70 | 10.35 | 10.59 | 7,671,155 | +0.00(+0.00%) |
May 17, 2016 | 10.59 | 10.78 | 10.49 | 10.59 | 26,671,176 | +0.61(+6.11%) |
May 16, 2016 | 10.10 | 10.19 | 9.870 | 9.980 | 7,084,581 | -0.12(-1.19%) |
May 13, 2016 | 10.12 | 10.30 | 10.07 | 10.10 | 9,931,987 | +0.01(+0.10%) |
May 12, 2016 | 10.07 | 10.24 | 9.970 | 10.09 | 11,509,969 | +0.10(+1.00%) |
May 11, 2016 | 9.880 | 10.24 | 9.800 | 9.990 | 15,351,438 | +0.07(+0.71%) |
May 10, 2016 | 9.730 | 10.03 | 9.500 | 9.920 | 6,792,485 | +0.19(+1.95%) |
May 09, 2016 | 9.630 | 9.780 | 9.340 | 9.730 | 12,744,976 | +0.06(+0.62%) |
May 06, 2016 | 9.260 | 9.700 | 9.180 | 9.670 | 8,656,400 | +0.33(+3.53%) |
May 05, 2016 | 9.300 | 9.370 | 9.100 | 9.340 | 10,200,559 | +0.06(+0.65%) |
May 04, 2016 | 8.820 | 9.340 | 8.800 | 9.280 | 12,905,727 | +0.60(+6.91%) |
May 03, 2016 | 8.920 | 9.100 | 8.575 | 8.680 | 12,804,474 | -0.33(-3.66%) |
May 02, 2016 | 9.900 | 9.920 | 8.970 | 9.010 | 17,717,022 | -0.92(-9.26%) |
Apr 29, 2016 | 10.65 | 10.65 | 9.770 | 9.930 | 29,838,976 | +0.49(+5.19%) |
Apr 28, 2016 | 9.450 | 9.650 | 9.380 | 9.440 | 13,786,908 | -0.01(-0.11%) |
Apr 27, 2016 | 9.350 | 9.610 | 9.290 | 9.450 | 8,561,838 | +0.07(+0.75%) |
Apr 26, 2016 | 9.380 | 9.550 | 9.234 | 9.380 | 5,902,615 | +0.01(+0.11%) |
Apr 25, 2016 | 9.330 | 9.520 | 9.200 | 9.370 | 9,059,058 | +0.04(+0.43%) |
Apr 22, 2016 | 9.140 | 9.450 | 9.090 | 9.330 | 6,016,949 | +0.15(+1.63%) |
Apr 21, 2016 | 8.990 | 9.300 | 8.990 | 9.180 | 9,051,989 | +0.21(+2.34%) |
Apr 20, 2016 | 8.790 | 9.040 | 8.620 | 8.970 | 5,225,048 | +0.17(+1.93%) |
Apr 19, 2016 | 8.630 | 9.090 | 8.630 | 8.800 | 5,508,731 | +0.00(+0.00%) |
Apr 18, 2016 | 8.540 | 8.820 | 8.400 | 8.800 | 4,534,311 | +0.18(+2.09%) |
Apr 15, 2016 | 8.940 | 9.080 | 8.610 | 8.620 | 6,100,875 | -0.34(-3.79%) |
Apr 14, 2016 | 8.910 | 9.000 | 8.780 | 8.960 | 7,409,540 | +0.04(+0.45%) |
Apr 13, 2016 | 8.660 | 9.105 | 8.580 | 8.920 | 6,691,347 | +0.29(+3.36%) |
Apr 12, 2016 | 8.510 | 8.630 | 8.140 | 8.630 | 9,609,210 | +0.46(+5.63%) |
Apr 11, 2016 | 8.300 | 8.310 | 8.140 | 8.170 | 4,298,959 | -0.08(-0.97%) |
Apr 08, 2016 | 8.580 | 8.580 | 8.050 | 8.250 | 9,348,463 | -0.28(-3.28%) |
Apr 07, 2016 | 8.730 | 8.810 | 8.380 | 8.530 | 6,634,809 | -0.32(-3.62%) |
Apr 06, 2016 | 8.950 | 9.100 | 8.755 | 8.850 | 7,600,814 | -0.13(-1.45%) |
Apr 05, 2016 | 9.140 | 9.170 | 8.885 | 8.980 | 7,604,527 | -0.24(-2.60%) |
Apr 04, 2016 | 8.920 | 9.310 | 8.880 | 9.220 | 6,953,593 | +0.24(+2.67%) |
Apr 01, 2016 | 8.900 | 9.000 | 8.662 | 8.980 | 11,856,162 | +0.03(+0.34%) |
Mar 31, 2016 | 9.510 | 9.600 | 8.930 | 8.950 | 18,245,508 | -0.55(-5.79%) |
Mar 30, 2016 | 9.670 | 9.850 | 9.315 | 9.500 | 15,251,147 | -0.14(-1.45%) |
Mar 29, 2016 | 9.590 | 9.700 | 9.070 | 9.640 | 15,878,852 | +0.04(+0.42%) |
Mar 28, 2016 | 10.06 | 10.26 | 9.540 | 9.600 | 25,230,406 | -1.33(-12.17%) |
Mar 24, 2016 | 9.920 | 10.93 | 10.93 | 10.93 | 15,683,300 | +1.05(+10.63%) |
Mar 23, 2016 | 10.19 | 10.20 | 9.780 | 9.880 | 6,522,900 | -0.30(-2.95%) |
Mar 22, 2016 | 10.28 | 10.29 | 10.04 | 10.18 | 3,297,641 | -0.13(-1.26%) |
Mar 21, 2016 | 10.16 | 10.34 | 10.13 | 10.31 | 3,299,238 | +0.17(+1.68%) |
Mar 18, 2016 | 10.34 | 10.55 | 10.11 | 10.14 | 4,534,808 | -0.22(-2.12%) |
Mar 17, 2016 | 9.850 | 10.49 | 9.850 | 10.36 | 4,810,783 | +0.51(+5.18%) |
Mar 16, 2016 | 9.770 | 9.900 | 9.600 | 9.850 | 5,093,405 | +0.02(+0.20%) |
Mar 15, 2016 | 10.27 | 10.27 | 9.711 | 9.830 | 6,312,525 | -0.47(-4.56%) |
Mar 14, 2016 | 9.980 | 10.49 | 9.780 | 10.30 | 5,917,458 | +0.32(+3.21%) |
Mar 11, 2016 | 9.860 | 10.01 | 9.540 | 9.980 | 6,388,293 | +0.30(+3.10%) |
Mar 10, 2016 | 10.25 | 10.31 | 9.610 | 9.680 | 6,720,740 | -0.51(-5.00%) |
Mar 09, 2016 | 10.41 | 10.44 | 9.920 | 10.19 | 7,105,669 | -0.23(-2.21%) |
Mar 08, 2016 | 11.11 | 11.17 | 10.31 | 10.42 | 7,572,441 | -0.72(-6.46%) |
Mar 07, 2016 | 10.85 | 11.50 | 10.83 | 11.14 | 6,799,385 | +0.29(+2.67%) |
Mar 04, 2016 | 10.95 | 11.31 | 10.79 | 10.85 | 7,521,764 | -0.03(-0.28%) |
Mar 03, 2016 | 10.58 | 11.17 | 10.58 | 10.88 | 5,868,093 | +0.26(+2.45%) |
Mar 02, 2016 | 10.26 | 10.71 | 10.12 | 10.62 | 5,048,403 | +0.36(+3.51%) |
Mar 01, 2016 | 10.27 | 10.45 | 9.960 | 10.26 | 9,370,634 | +0.04(+0.39%) |
Feb 29, 2016 | 10.05 | 10.41 | 9.940 | 10.22 | 6,184,387 | +0.05(+0.49%) |
Feb 26, 2016 | 10.36 | 10.43 | 10.14 | 10.17 | 6,399,231 | -0.19(-1.83%) |
Feb 25, 2016 | 10.12 | 10.52 | 9.890 | 10.36 | 6,318,851 | +0.22(+2.17%) |
Feb 24, 2016 | 9.320 | 10.24 | 9.060 | 10.14 | 9,293,765 | +0.66(+6.96%) |
Feb 23, 2016 | 9.710 | 9.820 | 9.220 | 9.480 | 5,665,776 | -0.29(-2.97%) |
Feb 22, 2016 | 9.180 | 9.990 | 9.150 | 9.770 | 10,242,507 | +0.66(+7.24%) |
Feb 19, 2016 | 8.660 | 9.260 | 8.550 | 9.110 | 8,889,490 | +0.36(+4.11%) |
Feb 18, 2016 | 8.890 | 8.910 | 8.440 | 8.750 | 5,513,905 | -0.07(-0.79%) |
Feb 17, 2016 | 7.850 | 8.900 | 7.850 | 8.820 | 13,662,707 | +0.91(+11.50%) |
Feb 16, 2016 | 8.070 | 8.150 | 7.645 | 7.910 | 11,849,204 | -0.09(-1.12%) |
Feb 12, 2016 | 9.380 | 8.000 | 8.000 | 8.000 | 39,708,700 | -1.09(-11.99%) |
Feb 11, 2016 | 8.100 | 9.640 | 7.730 | 9.090 | 32,169,132 | +0.69(+8.21%) |
Feb 10, 2016 | 7.600 | 8.480 | 7.370 | 8.400 | 10,560,157 | +0.43(+5.40%) |
Feb 09, 2016 | 7.740 | 8.290 | 7.720 | 7.970 | 8,612,085 | +0.09(+1.14%) |
Feb 08, 2016 | 8.320 | 8.320 | 7.750 | 7.880 | 8,766,962 | -0.69(-8.05%) |
Feb 05, 2016 | 9.420 | 9.441 | 8.550 | 8.570 | 6,508,870 | -0.96(-10.07%) |
Feb 04, 2016 | 9.060 | 9.590 | 9.060 | 9.530 | 6,874,597 | +0.43(+4.73%) |
Feb 03, 2016 | 9.450 | 9.490 | 8.900 | 9.100 | 8,677,896 | -0.30(-3.19%) |
Feb 02, 2016 | 9.510 | 9.600 | 9.120 | 9.400 | 6,251,848 | -0.29(-2.99%) |
Feb 01, 2016 | 9.640 | 9.730 | 9.560 | 9.690 | 5,432,111 | -0.03(-0.31%) |
Jan 29, 2016 | 9.580 | 9.810 | 9.460 | 9.720 | 5,988,839 | +0.14(+1.46%) |
Jan 28, 2016 | 9.590 | 9.650 | 9.220 | 9.580 | 6,583,236 | +0.03(+0.31%) |
Jan 27, 2016 | 9.530 | 9.950 | 9.450 | 9.550 | 7,135,782 | -0.10(-1.04%) |
Jan 26, 2016 | 9.560 | 9.670 | 9.210 | 9.650 | 5,218,897 | +0.05(+0.52%) |
Jan 25, 2016 | 9.670 | 9.904 | 9.530 | 9.600 | 5,486,078 | -0.13(-1.34%) |
Jan 22, 2016 | 9.660 | 9.760 | 9.430 | 9.730 | 12,708,539 | +0.26(+2.75%) |
Jan 21, 2016 | 9.450 | 9.700 | 9.200 | 9.470 | 5,364,116 | +0.01(+0.11%) |
Jan 20, 2016 | 9.240 | 9.600 | 8.960 | 9.460 | 10,109,247 | +0.01(+0.11%) |
Jan 19, 2016 | 10.00 | 10.00 | 9.240 | 9.450 | 7,157,819 | +0.00(+0.00%) |
Jan 15, 2016 | 9.590 | 9.450 | 9.450 | 9.450 | 9,691,000 | -0.45(-4.55%) |
Jan 14, 2016 | 10.00 | 10.09 | 9.390 | 9.900 | 7,907,087 | -0.10(-1.00%) |
Jan 13, 2016 | 10.34 | 10.39 | 9.570 | 10.00 | 12,799,109 | -0.26(-2.53%) |
Jan 12, 2016 | 10.86 | 10.97 | 10.00 | 10.26 | 8,388,743 | -0.54(-5.00%) |
Jan 11, 2016 | 10.78 | 10.91 | 10.56 | 10.80 | 7,063,678 | +0.06(+0.56%) |
Jan 08, 2016 | 11.05 | 11.41 | 10.68 | 10.74 | 7,370,102 | -0.19(-1.74%) |
Jan 07, 2016 | 10.94 | 11.87 | 10.76 | 10.93 | 11,947,370 | -0.28(-2.50%) |
Jan 06, 2016 | 11.41 | 11.50 | 11.01 | 11.21 | 10,204,366 | -0.35(-3.03%) |
Jan 05, 2016 | 12.28 | 12.30 | 11.51 | 11.56 | 13,166,731 | -0.69(-5.63%) |
Jan 04, 2016 | 12.70 | 12.93 | 12.20 | 12.25 | 17,282,436 | -1.16(-8.65%) |
Dec 31, 2015 | 13.33 | 13.41 | 13.41 | 13.41 | 5,703,100 | +0.05(+0.37%) |
Dec 30, 2015 | 13.67 | 13.86 | 13.32 | 13.36 | 3,905,849 | -0.35(-2.55%) |
Dec 29, 2015 | 13.66 | 13.81 | 13.29 | 13.71 | 6,658,005 | +0.17(+1.26%) |
Dec 28, 2015 | 13.95 | 14.06 | 13.46 | 13.54 | 5,443,306 | -0.38(-2.73%) |
Dec 24, 2015 | 14.14 | 13.92 | 13.92 | 13.92 | 2,793,700 | -0.28(-1.97%) |
Dec 23, 2015 | 14.22 | 14.50 | 13.84 | 14.20 | 18,643,140 | +0.01(+0.07%) |
Dec 22, 2015 | 14.23 | 14.48 | 14.06 | 14.19 | 5,862,212 | -0.02(-0.14%) |
Dec 21, 2015 | 14.30 | 14.58 | 14.00 | 14.21 | 7,884,535 | +0.09(+0.64%) |
Dec 18, 2015 | 15.12 | 15.25 | 14.03 | 14.12 | 21,037,176 | -1.14(-7.47%) |
Dec 17, 2015 | 13.44 | 16.23 | 14.88 | 15.26 | 41,747,904 | +1.82(+13.54%) |
Dec 16, 2015 | 13.19 | 13.48 | 12.97 | 13.44 | 9,433,010 | +0.38(+2.91%) |
Dec 15, 2015 | 12.45 | 13.44 | 12.45 | 13.06 | 10,495,114 | +0.61(+4.90%) |
Dec 14, 2015 | 12.57 | 12.84 | 12.37 | 12.45 | 5,497,969 | -0.16(-1.27%) |
Dec 11, 2015 | 12.90 | 13.12 | 12.55 | 12.61 | 5,648,764 | -0.44(-3.37%) |
Dec 10, 2015 | 13.07 | 13.53 | 12.86 | 13.05 | 8,219,454 | +0.02(+0.15%) |
Dec 09, 2015 | 12.40 | 13.21 | 12.36 | 13.03 | 8,488,749 | +0.53(+4.24%) |
Dec 08, 2015 | 12.18 | 12.55 | 12.03 | 12.50 | 6,558,479 | +0.24(+1.96%) |
Dec 07, 2015 | 12.25 | 12.50 | 12.07 | 12.26 | 9,477,131 | +0.01(+0.08%) |
Dec 04, 2015 | 12.22 | 12.46 | 11.86 | 12.25 | 19,663,776 | -0.38(-3.01%) |
Dec 03, 2015 | 13.90 | 13.92 | 12.60 | 12.63 | 18,689,208 | -1.64(-11.49%) |
Dec 02, 2015 | 14.33 | 14.60 | 14.08 | 14.27 | 4,626,697 | -0.05(-0.35%) |
Dec 01, 2015 | 13.82 | 14.46 | 13.68 | 14.32 | 5,073,694 | +0.52(+3.77%) |
Nov 30, 2015 | 13.75 | 13.92 | 13.61 | 13.80 | 3,699,325 | +0.07(+0.51%) |
Nov 27, 2015 | 13.81 | 13.82 | 13.55 | 13.73 | 1,832,417 | -0.09(-0.65%) |
Nov 25, 2015 | 13.69 | 13.82 | 13.82 | 13.82 | 6,268,400 | +0.60(+4.54%) |
Nov 24, 2015 | 12.84 | 13.37 | 12.84 | 13.22 | 4,509,517 | +0.29(+2.24%) |
Nov 23, 2015 | 12.95 | 13.14 | 12.69 | 12.93 | 2,598,630 | -0.06(-0.46%) |
Nov 20, 2015 | 12.82 | 13.17 | 12.78 | 12.99 | 3,099,897 | +0.18(+1.41%) |
Nov 19, 2015 | 12.56 | 12.93 | 12.51 | 12.81 | 3,936,660 | +0.16(+1.26%) |
Nov 18, 2015 | 12.47 | 12.75 | 12.24 | 12.65 | 3,914,782 | +0.19(+1.52%) |
Nov 17, 2015 | 13.39 | 13.48 | 12.34 | 12.46 | 7,618,445 | -0.96(-7.15%) |
Nov 16, 2015 | 13.39 | 13.62 | 13.12 | 13.42 | 3,423,645 | -0.02(-0.15%) |
Nov 13, 2015 | 13.33 | 13.60 | 13.09 | 13.44 | 5,280,496 | +0.04(+0.30%) |
Nov 12, 2015 | 13.33 | 13.78 | 13.14 | 13.40 | 8,519,281 | -0.06(-0.45%) |
Nov 11, 2015 | 13.03 | 13.98 | 12.97 | 13.46 | 10,563,089 | +0.43(+3.30%) |
Nov 10, 2015 | 12.48 | 13.15 | 12.28 | 13.03 | 6,454,147 | +0.52(+4.16%) |
Nov 09, 2015 | 12.58 | 12.70 | 12.14 | 12.51 | 4,507,843 | -0.19(-1.50%) |
Nov 06, 2015 | 12.40 | 12.74 | 12.24 | 12.70 | 4,718,665 | +0.25(+2.01%) |
Nov 05, 2015 | 12.30 | 13.20 | 12.21 | 12.45 | 13,137,047 | +0.67(+5.69%) |
Nov 04, 2015 | 12.14 | 12.35 | 11.75 | 11.78 | 6,958,184 | -0.41(-3.36%) |
Nov 03, 2015 | 12.15 | 12.33 | 12.07 | 12.19 | 4,190,626 | +0.01(+0.08%) |