Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.51 | 19.96 | 19.37 | 19.84 | 6,443,857 | +0.47(+2.42%) |
Oct 28, 2016 | 19.31 | 19.64 | 19.25 | 19.37 | 6,533,370 | +0.17(+0.86%) |
Oct 27, 2016 | 19.70 | 19.79 | 18.16 | 19.21 | 11,690,516 | -0.12(-0.62%) |
Oct 26, 2016 | 19.18 | 19.59 | 19.08 | 19.33 | 7,235,374 | -0.06(-0.28%) |
Oct 25, 2016 | 19.29 | 19.94 | 18.97 | 19.38 | 9,480,195 | +0.53(+2.83%) |
Oct 24, 2016 | 19.06 | 19.29 | 18.51 | 18.85 | 7,517,876 | +0.00(+0.00%) |
Oct 21, 2016 | 18.58 | 18.93 | 18.45 | 18.85 | 7,127,513 | +0.16(+0.84%) |
Oct 20, 2016 | 18.39 | 18.73 | 18.27 | 18.69 | 7,305,619 | +0.08(+0.44%) |
Oct 19, 2016 | 19.09 | 19.16 | 18.33 | 18.61 | 18,989,534 | -0.38(-1.99%) |
Oct 18, 2016 | 18.33 | 19.14 | 18.27 | 18.99 | 11,999,921 | +1.10(+6.17%) |
Oct 17, 2016 | 17.71 | 18.16 | 17.63 | 17.88 | 12,041,896 | +0.63(+3.62%) |
Oct 14, 2016 | 17.18 | 17.38 | 16.91 | 17.26 | 11,949,143 | +0.61(+3.64%) |
Oct 13, 2016 | 16.69 | 16.83 | 16.16 | 16.65 | 8,706,074 | -0.49(-2.84%) |
Oct 12, 2016 | 16.95 | 17.36 | 16.80 | 17.14 | 7,379,957 | +0.28(+1.64%) |
Oct 11, 2016 | 16.90 | 17.15 | 16.62 | 16.86 | 6,771,985 | -0.26(-1.50%) |
Oct 10, 2016 | 16.31 | 17.22 | 16.28 | 17.12 | 6,214,028 | +1.05(+6.52%) |
Oct 07, 2016 | 16.19 | 16.43 | 15.71 | 16.07 | 7,890,622 | +0.29(+1.81%) |
Oct 06, 2016 | 16.20 | 16.51 | 15.59 | 15.79 | 10,264,155 | -0.59(-3.59%) |
Oct 05, 2016 | 15.97 | 16.71 | 15.89 | 16.38 | 10,059,960 | +0.64(+4.09%) |
Oct 04, 2016 | 16.51 | 16.66 | 15.59 | 15.73 | 8,984,859 | -0.81(-4.89%) |
Oct 03, 2016 | 16.71 | 16.89 | 16.28 | 16.54 | 7,417,959 | -0.04(-0.22%) |
Sep 30, 2016 | 17.42 | 17.43 | 16.56 | 16.58 | 11,721,771 | -0.62(-3.58%) |
Sep 29, 2016 | 17.39 | 17.50 | 16.96 | 17.19 | 7,151,773 | -0.17(-0.95%) |
Sep 28, 2016 | 17.18 | 17.48 | 16.58 | 17.36 | 9,734,409 | +0.52(+3.11%) |
Sep 27, 2016 | 16.72 | 17.02 | 16.39 | 16.84 | 7,204,843 | -0.17(-0.97%) |
Sep 26, 2016 | 16.75 | 17.19 | 16.62 | 17.00 | 8,357,315 | +0.29(+1.71%) |
Sep 23, 2016 | 15.94 | 16.84 | 15.81 | 16.72 | 18,286,558 | +1.06(+6.75%) |
Sep 22, 2016 | 17.29 | 17.54 | 15.65 | 15.66 | 24,106,642 | -1.30(-7.65%) |
Sep 21, 2016 | 16.57 | 17.01 | 16.31 | 16.96 | 8,415,401 | +0.50(+3.02%) |
Sep 20, 2016 | 16.60 | 16.75 | 16.31 | 16.46 | 5,505,692 | -0.04(-0.22%) |
Sep 19, 2016 | 17.10 | 17.32 | 16.38 | 16.50 | 10,060,466 | -0.29(-1.75%) |
Sep 16, 2016 | 16.58 | 16.86 | 16.40 | 16.79 | 7,450,682 | +0.02(+0.11%) |
Sep 15, 2016 | 16.29 | 17.01 | 16.02 | 16.77 | 13,362,528 | +0.89(+5.62%) |
Sep 14, 2016 | 15.15 | 15.93 | 15.12 | 15.88 | 14,442,964 | +1.03(+6.94%) |
Sep 13, 2016 | 14.99 | 15.27 | 14.57 | 14.85 | 9,162,543 | -0.48(-3.12%) |
Sep 12, 2016 | 14.41 | 15.46 | 14.33 | 15.33 | 9,299,197 | +0.44(+2.97%) |
Sep 09, 2016 | 15.41 | 15.52 | 14.74 | 14.89 | 9,511,560 | -0.71(-4.54%) |
Sep 08, 2016 | 15.73 | 15.95 | 15.38 | 15.59 | 8,575,611 | -0.15(-0.93%) |
Sep 07, 2016 | 16.10 | 16.30 | 15.51 | 15.74 | 12,725,285 | -0.71(-4.30%) |
Sep 06, 2016 | 15.86 | 16.46 | 15.85 | 16.45 | 8,376,145 | +0.83(+5.30%) |
Sep 02, 2016 | 15.53 | 15.62 | 15.62 | 15.62 | 7,570,915 | +0.42(+2.78%) |
Sep 01, 2016 | 15.03 | 15.32 | 14.78 | 15.20 | 7,889,195 | +0.25(+1.66%) |
Aug 31, 2016 | 15.14 | 15.38 | 14.83 | 14.95 | 5,993,325 | -0.41(-2.69%) |
Aug 30, 2016 | 15.75 | 15.82 | 15.22 | 15.36 | 8,481,569 | -0.48(-3.02%) |
Aug 29, 2016 | 14.64 | 15.90 | 14.57 | 15.84 | 9,583,567 | +1.15(+7.82%) |
Aug 26, 2016 | 15.28 | 15.64 | 14.67 | 14.69 | 9,242,238 | -0.42(-2.80%) |
Aug 25, 2016 | 14.39 | 15.12 | 14.32 | 15.12 | 7,429,729 | +0.63(+4.31%) |
Aug 24, 2016 | 14.84 | 14.96 | 14.41 | 14.49 | 6,522,032 | -0.43(-2.90%) |
Aug 23, 2016 | 14.89 | 15.12 | 14.79 | 14.92 | 7,203,129 | +0.18(+1.25%) |
Aug 22, 2016 | 14.16 | 14.79 | 13.84 | 14.74 | 6,902,967 | +0.21(+1.46%) |
Aug 19, 2016 | 14.84 | 14.89 | 14.41 | 14.53 | 7,629,021 | -0.64(-4.24%) |
Aug 18, 2016 | 15.02 | 15.19 | 14.92 | 15.17 | 8,716,340 | +0.40(+2.68%) |
Aug 17, 2016 | 14.81 | 14.89 | 14.48 | 14.78 | 7,231,028 | -0.19(-1.29%) |
Aug 16, 2016 | 15.01 | 15.15 | 14.87 | 14.97 | 6,958,758 | +0.12(+0.81%) |
Aug 15, 2016 | 14.62 | 14.96 | 14.60 | 14.85 | 4,496,732 | +0.35(+2.41%) |
Aug 12, 2016 | 14.84 | 14.92 | 14.33 | 14.50 | 6,821,745 | -0.60(-3.96%) |
Aug 11, 2016 | 14.91 | 15.21 | 14.87 | 15.10 | 3,500,265 | +0.26(+1.74%) |
Aug 10, 2016 | 15.25 | 15.25 | 14.71 | 14.84 | 4,757,001 | +0.05(+0.31%) |
Aug 09, 2016 | 15.12 | 15.29 | 14.76 | 14.79 | 4,087,504 | -0.23(-1.53%) |
Aug 08, 2016 | 14.68 | 15.58 | 14.67 | 15.02 | 6,894,314 | +0.40(+2.77%) |
Aug 05, 2016 | 14.33 | 14.66 | 14.14 | 14.62 | 5,635,539 | +0.24(+1.66%) |
Aug 04, 2016 | 14.23 | 14.58 | 14.22 | 14.38 | 4,295,850 | +0.06(+0.39%) |
Aug 03, 2016 | 13.94 | 14.38 | 13.62 | 14.33 | 6,047,882 | +0.27(+1.90%) |
Aug 02, 2016 | 14.13 | 14.39 | 13.81 | 14.06 | 7,127,031 | +0.08(+0.59%) |
Aug 01, 2016 | 14.33 | 14.46 | 13.93 | 13.98 | 6,540,050 | -0.67(-4.58%) |
Jul 29, 2016 | 13.95 | 14.68 | 13.87 | 14.65 | 8,524,421 | +0.56(+3.98%) |
Jul 28, 2016 | 13.52 | 14.21 | 13.42 | 14.09 | 14,157,223 | +0.87(+6.61%) |
Jul 27, 2016 | 13.12 | 13.29 | 12.85 | 13.21 | 11,297,365 | +0.27(+2.06%) |
Jul 26, 2016 | 12.33 | 13.02 | 12.14 | 12.95 | 8,926,908 | +0.55(+4.45%) |
Jul 25, 2016 | 12.37 | 12.41 | 11.96 | 12.39 | 8,027,702 | -0.09(-0.74%) |
Jul 22, 2016 | 12.56 | 12.65 | 12.21 | 12.49 | 4,037,122 | -0.13(-1.02%) |
Jul 21, 2016 | 12.27 | 12.81 | 12.27 | 12.62 | 4,991,658 | +0.47(+3.86%) |
Jul 20, 2016 | 11.99 | 12.32 | 11.60 | 12.15 | 10,184,813 | -0.19(-1.56%) |
Jul 19, 2016 | 13.02 | 13.06 | 12.29 | 12.34 | 11,860,896 | -0.88(-6.68%) |
Jul 18, 2016 | 13.02 | 13.22 | 12.81 | 13.22 | 4,358,237 | +0.01(+0.07%) |
Jul 15, 2016 | 13.21 | 13.32 | 12.94 | 13.21 | 4,080,292 | -0.01(-0.07%) |
Jul 14, 2016 | 13.25 | 13.38 | 13.08 | 13.22 | 4,153,270 | +0.08(+0.63%) |
Jul 13, 2016 | 13.19 | 13.29 | 12.88 | 13.14 | 9,340,734 | +0.04(+0.28%) |
Jul 12, 2016 | 13.16 | 13.34 | 12.99 | 13.10 | 10,559,402 | +0.38(+2.96%) |
Jul 11, 2016 | 12.68 | 13.07 | 12.63 | 12.73 | 5,122,574 | +0.27(+2.14%) |
Jul 08, 2016 | 12.35 | 12.62 | 12.28 | 12.46 | 6,220,071 | +0.30(+2.50%) |
Jul 07, 2016 | 12.45 | 12.74 | 11.99 | 12.16 | 6,590,361 | -0.21(-1.71%) |
Jul 06, 2016 | 12.05 | 12.39 | 11.86 | 12.37 | 7,507,707 | +0.14(+1.13%) |
Jul 05, 2016 | 12.56 | 12.67 | 12.08 | 12.23 | 10,253,684 | -0.99(-7.51%) |
Jul 01, 2016 | 12.09 | 13.22 | 13.22 | 13.22 | 11,218,309 | +1.11(+9.19%) |
Jun 30, 2016 | 11.63 | 12.14 | 11.52 | 12.11 | 10,266,202 | +0.57(+4.94%) |
Jun 29, 2016 | 11.14 | 11.68 | 11.05 | 11.54 | 10,562,347 | +0.69(+6.36%) |
Jun 28, 2016 | 10.91 | 11.11 | 10.47 | 10.85 | 10,588,031 | +0.36(+3.42%) |
Jun 27, 2016 | 10.71 | 11.08 | 10.15 | 10.49 | 9,439,767 | -0.35(-3.22%) |
Jun 24, 2016 | 10.67 | 11.30 | 10.52 | 10.84 | 8,623,026 | -0.91(-7.75%) |
Jun 23, 2016 | 11.57 | 11.81 | 11.38 | 11.75 | 6,271,016 | +0.43(+3.82%) |
Jun 22, 2016 | 11.49 | 11.57 | 11.13 | 11.32 | 6,963,977 | +0.00(+0.00%) |
Jun 21, 2016 | 11.23 | 11.42 | 11.00 | 11.32 | 8,702,741 | -0.05(-0.40%) |
Jun 20, 2016 | 11.32 | 11.58 | 11.27 | 11.37 | 6,424,220 | +0.39(+3.52%) |
Jun 17, 2016 | 10.73 | 11.04 | 10.70 | 10.98 | 8,235,249 | +0.42(+4.01%) |
Jun 16, 2016 | 10.24 | 10.58 | 10.07 | 10.56 | 7,621,639 | -0.04(-0.35%) |
Jun 15, 2016 | 10.37 | 10.83 | 10.35 | 10.59 | 8,655,813 | +0.47(+4.63%) |
Jun 14, 2016 | 10.48 | 10.62 | 9.751 | 10.12 | 9,377,443 | -0.48(-4.51%) |
Jun 13, 2016 | 10.37 | 10.99 | 10.36 | 10.60 | 8,727,066 | +0.16(+1.49%) |
Jun 10, 2016 | 10.56 | 10.72 | 10.29 | 10.45 | 8,693,843 | -0.48(-4.36%) |
Jun 09, 2016 | 10.95 | 11.07 | 10.69 | 10.92 | 7,675,985 | -0.39(-3.48%) |
Jun 08, 2016 | 11.09 | 11.42 | 11.03 | 11.32 | 12,238,497 | +0.70(+6.56%) |
Jun 07, 2016 | 10.34 | 10.93 | 10.33 | 10.62 | 11,416,138 | -0.01(-0.09%) |
Jun 06, 2016 | 10.07 | 10.68 | 10.03 | 10.63 | 13,545,327 | +0.82(+8.41%) |
Jun 03, 2016 | 9.283 | 9.869 | 9.283 | 9.805 | 18,407,318 | +0.78(+8.63%) |
Jun 02, 2016 | 8.660 | 9.086 | 8.586 | 9.026 | 10,029,601 | +0.18(+2.07%) |
Jun 01, 2016 | 8.825 | 8.921 | 8.431 | 8.843 | 8,207,265 | +0.02(+0.21%) |
May 31, 2016 | 8.724 | 9.109 | 8.724 | 8.825 | 8,253,340 | +0.09(+1.05%) |
May 27, 2016 | 8.825 | 8.733 | 8.733 | 8.733 | 6,314,329 | -0.12(-1.35%) |
May 26, 2016 | 9.228 | 9.319 | 8.770 | 8.852 | 8,166,840 | -0.05(-0.62%) |
May 25, 2016 | 8.687 | 9.022 | 8.614 | 8.907 | 10,373,422 | +0.41(+4.85%) |
May 24, 2016 | 9.063 | 9.099 | 8.431 | 8.495 | 7,751,785 | -0.48(-5.31%) |
May 23, 2016 | 8.806 | 8.980 | 8.550 | 8.971 | 9,390,774 | -0.05(-0.61%) |
May 20, 2016 | 9.136 | 9.319 | 8.925 | 9.026 | 9,692,540 | +0.15(+1.65%) |
May 19, 2016 | 8.339 | 9.011 | 8.302 | 8.880 | 12,901,206 | +0.27(+3.19%) |
May 18, 2016 | 8.971 | 9.255 | 8.522 | 8.605 | 12,972,559 | -0.70(-7.49%) |
May 17, 2016 | 9.237 | 9.677 | 9.090 | 9.301 | 14,513,382 | +0.11(+1.20%) |
May 16, 2016 | 8.870 | 9.338 | 8.870 | 9.191 | 16,852,198 | +0.56(+6.48%) |
May 13, 2016 | 8.705 | 8.907 | 8.449 | 8.632 | 16,565,627 | -0.27(-2.99%) |
May 12, 2016 | 9.182 | 9.182 | 8.669 | 8.898 | 11,624,706 | -0.07(-0.82%) |
May 11, 2016 | 8.989 | 9.260 | 8.852 | 8.971 | 11,261,273 | +0.25(+2.84%) |
May 10, 2016 | 8.550 | 8.980 | 8.463 | 8.724 | 9,363,032 | +0.25(+2.92%) |
May 09, 2016 | 9.081 | 9.081 | 8.321 | 8.476 | 13,176,675 | -1.11(-11.57%) |
May 06, 2016 | 9.292 | 9.897 | 9.255 | 9.585 | 12,071,621 | +0.16(+1.65%) |
May 05, 2016 | 10.13 | 10.19 | 9.264 | 9.429 | 17,178,506 | -0.37(-3.74%) |
May 04, 2016 | 10.03 | 10.48 | 9.787 | 9.796 | 12,058,689 | -0.55(-5.31%) |
May 03, 2016 | 10.68 | 10.74 | 10.27 | 10.35 | 15,178,883 | -0.78(-7.00%) |
May 02, 2016 | 11.43 | 11.46 | 10.80 | 11.12 | 15,105,658 | -0.10(-0.90%) |
Apr 29, 2016 | 10.57 | 11.48 | 10.57 | 11.23 | 18,658,434 | +1.00(+9.77%) |
Apr 28, 2016 | 10.46 | 10.74 | 10.19 | 10.23 | 13,431,120 | -0.12(-1.15%) |
Apr 27, 2016 | 9.979 | 10.35 | 9.924 | 10.35 | 17,047,764 | +0.40(+4.06%) |
Apr 26, 2016 | 9.970 | 10.12 | 9.567 | 9.943 | 20,492,480 | +0.52(+5.54%) |
Apr 25, 2016 | 9.393 | 9.594 | 9.301 | 9.420 | 11,518,499 | -0.11(-1.15%) |
Apr 22, 2016 | 9.723 | 9.979 | 9.443 | 9.530 | 12,200,922 | -0.10(-1.05%) |
Apr 21, 2016 | 10.25 | 10.46 | 9.613 | 9.631 | 21,036,100 | -0.45(-4.45%) |
Apr 20, 2016 | 9.539 | 10.77 | 9.457 | 10.08 | 29,698,572 | +0.39(+4.07%) |
Apr 19, 2016 | 9.035 | 9.713 | 8.971 | 9.686 | 20,830,718 | +0.87(+9.88%) |
Apr 18, 2016 | 7.413 | 9.173 | 7.413 | 8.815 | 21,610,692 | +1.03(+13.18%) |
Apr 15, 2016 | 7.578 | 7.844 | 7.267 | 7.789 | 12,662,495 | -0.02(-0.23%) |
Apr 14, 2016 | 7.972 | 7.991 | 7.633 | 7.807 | 11,540,982 | -0.04(-0.47%) |
Apr 13, 2016 | 8.211 | 8.247 | 7.807 | 7.844 | 11,315,272 | -0.12(-1.50%) |
Apr 12, 2016 | 7.450 | 8.238 | 7.423 | 7.963 | 18,356,958 | +0.63(+8.63%) |
Apr 11, 2016 | 6.864 | 7.377 | 6.836 | 7.331 | 9,780,038 | +0.61(+9.14%) |
Apr 08, 2016 | 6.662 | 6.873 | 6.515 | 6.717 | 5,557,090 | +0.38(+5.92%) |
Apr 07, 2016 | 6.891 | 7.019 | 6.305 | 6.341 | 14,393,477 | -0.76(-10.71%) |
Apr 06, 2016 | 6.864 | 7.203 | 6.662 | 7.102 | 5,807,954 | +0.24(+3.47%) |
Apr 05, 2016 | 6.552 | 6.909 | 6.506 | 6.864 | 5,199,469 | +0.15(+2.18%) |
Apr 04, 2016 | 7.111 | 7.198 | 6.629 | 6.717 | 5,895,019 | -0.41(-5.78%) |
Apr 01, 2016 | 6.781 | 7.148 | 6.653 | 7.129 | 8,776,675 | +0.16(+2.23%) |
Mar 31, 2016 | 7.102 | 7.303 | 6.955 | 6.973 | 5,786,280 | -0.19(-2.69%) |
Mar 30, 2016 | 6.864 | 7.377 | 6.864 | 7.166 | 10,503,253 | +0.41(+6.11%) |
Mar 29, 2016 | 6.552 | 6.845 | 6.286 | 6.754 | 6,704,318 | -0.02(-0.27%) |
Mar 28, 2016 | 6.827 | 6.919 | 6.369 | 6.772 | 5,364,376 | +0.03(+0.41%) |
Mar 24, 2016 | 6.195 | 6.744 | 6.744 | 6.744 | 9,952,637 | +0.06(+0.96%) |
Mar 23, 2016 | 7.578 | 7.679 | 6.653 | 6.680 | 9,452,107 | -1.15(-14.64%) |
Mar 22, 2016 | 7.624 | 7.956 | 7.560 | 7.826 | 6,381,598 | +0.10(+1.30%) |
Mar 21, 2016 | 7.679 | 8.046 | 7.532 | 7.725 | 5,921,937 | -0.04(-0.47%) |
Mar 18, 2016 | 8.247 | 8.476 | 7.542 | 7.762 | 9,617,032 | -0.40(-4.94%) |
Mar 17, 2016 | 7.175 | 8.183 | 7.166 | 8.165 | 16,521,982 | +1.28(+18.64%) |
Mar 16, 2016 | 6.332 | 6.964 | 6.314 | 6.882 | 11,698,482 | +0.47(+7.29%) |
Mar 15, 2016 | 6.552 | 6.607 | 6.295 | 6.415 | 7,733,782 | -0.45(-6.54%) |
Mar 14, 2016 | 6.726 | 7.001 | 6.630 | 6.864 | 6,641,289 | +0.04(+0.54%) |
Mar 11, 2016 | 7.028 | 7.221 | 6.790 | 6.827 | 7,816,394 | +0.05(+0.68%) |
Mar 10, 2016 | 6.946 | 7.065 | 6.497 | 6.781 | 10,794,027 | -0.22(-3.14%) |
Mar 09, 2016 | 7.010 | 7.102 | 6.579 | 7.001 | 4,748,733 | +0.22(+3.24%) |
Mar 08, 2016 | 7.038 | 7.148 | 6.369 | 6.781 | 9,323,236 | -0.63(-8.53%) |
Mar 07, 2016 | 7.120 | 7.707 | 7.102 | 7.413 | 16,881,552 | +0.35(+4.93%) |
Mar 04, 2016 | 6.900 | 7.230 | 6.854 | 7.065 | 17,732,506 | +0.38(+5.76%) |
Mar 03, 2016 | 6.451 | 6.813 | 6.378 | 6.680 | 12,194,944 | +0.16(+2.39%) |
Mar 02, 2016 | 5.507 | 6.524 | 5.480 | 6.524 | 19,411,846 | +1.06(+19.46%) |
Mar 01, 2016 | 5.489 | 5.516 | 5.287 | 5.462 | 8,662,492 | +0.16(+2.94%) |
Feb 29, 2016 | 5.287 | 5.425 | 5.141 | 5.306 | 7,941,120 | +0.12(+2.30%) |
Feb 26, 2016 | 5.553 | 5.773 | 5.150 | 5.187 | 9,732,288 | -0.02(-0.35%) |
Feb 25, 2016 | 5.086 | 5.278 | 4.935 | 5.205 | 5,625,134 | +0.07(+1.43%) |
Feb 24, 2016 | 5.104 | 5.315 | 4.738 | 5.132 | 16,549,516 | -0.38(-6.98%) |
Feb 23, 2016 | 6.039 | 6.231 | 5.462 | 5.516 | 14,026,662 | -0.75(-11.99%) |
Feb 22, 2016 | 5.736 | 6.644 | 5.727 | 6.268 | 21,262,964 | +0.82(+14.96%) |
Feb 19, 2016 | 5.297 | 5.562 | 5.232 | 5.452 | 7,440,530 | -0.07(-1.33%) |
Feb 18, 2016 | 5.544 | 5.617 | 5.136 | 5.526 | 12,551,349 | -0.09(-1.63%) |
Feb 17, 2016 | 4.866 | 5.874 | 4.811 | 5.617 | 16,685,393 | +0.97(+20.91%) |
Feb 16, 2016 | 4.344 | 4.692 | 4.050 | 4.646 | 11,472,033 | +0.36(+8.33%) |
Feb 12, 2016 | 3.555 | 4.289 | 4.289 | 4.289 | 15,322,469 | +0.91(+26.83%) |
Feb 11, 2016 | 3.620 | 3.620 | 3.253 | 3.381 | 10,415,523 | -0.20(-5.63%) |
Feb 10, 2016 | 3.693 | 3.940 | 3.555 | 3.583 | 6,673,589 | -0.07(-2.01%) |
Feb 09, 2016 | 3.803 | 3.830 | 3.574 | 3.656 | 4,068,810 | -0.26(-6.56%) |
Feb 08, 2016 | 3.922 | 4.197 | 3.766 | 3.913 | 6,346,556 | -0.03(-0.70%) |
Feb 05, 2016 | 3.821 | 4.092 | 3.785 | 3.940 | 7,327,294 | -0.02(-0.46%) |
Feb 04, 2016 | 3.592 | 4.114 | 3.583 | 3.959 | 13,754,898 | +0.48(+13.68%) |
Feb 03, 2016 | 3.262 | 3.501 | 3.070 | 3.482 | 8,355,400 | +0.31(+9.83%) |
Feb 02, 2016 | 3.226 | 3.253 | 3.116 | 3.171 | 4,081,715 | -0.16(-4.68%) |
Feb 01, 2016 | 3.381 | 3.391 | 3.216 | 3.326 | 7,867,610 | -0.09(-2.68%) |
Jan 29, 2016 | 3.253 | 3.418 | 3.239 | 3.418 | 5,284,731 | +0.16(+4.78%) |
Jan 28, 2016 | 3.372 | 3.411 | 3.134 | 3.262 | 6,718,048 | +0.09(+2.89%) |
Jan 27, 2016 | 3.317 | 3.383 | 3.097 | 3.171 | 8,957,496 | -0.16(-4.94%) |
Jan 26, 2016 | 3.216 | 3.386 | 3.116 | 3.336 | 6,181,720 | +0.27(+8.66%) |
Jan 25, 2016 | 3.363 | 3.391 | 3.065 | 3.070 | 6,211,875 | -0.34(-9.95%) |
Jan 22, 2016 | 3.610 | 3.785 | 3.317 | 3.409 | 8,566,887 | -0.03(-0.80%) |
Jan 21, 2016 | 3.345 | 3.537 | 3.207 | 3.436 | 9,132,218 | +0.11(+3.31%) |
Jan 20, 2016 | 2.978 | 3.326 | 2.841 | 3.326 | 17,889,552 | +0.19(+6.14%) |
Jan 19, 2016 | 2.987 | 3.235 | 2.887 | 3.134 | 14,017,345 | +0.29(+10.32%) |
Jan 15, 2016 | 2.520 | 2.841 | 2.841 | 2.841 | 12,023,330 | +0.08(+2.99%) |
Jan 14, 2016 | 2.419 | 2.822 | 2.392 | 2.758 | 14,303,381 | +0.32(+13.16%) |
Jan 13, 2016 | 2.602 | 2.657 | 2.346 | 2.438 | 8,859,678 | -0.05(-2.21%) |
Jan 12, 2016 | 2.758 | 2.795 | 2.424 | 2.493 | 15,228,360 | -0.21(-7.80%) |
Jan 11, 2016 | 2.960 | 2.969 | 2.630 | 2.703 | 13,411,150 | -0.19(-6.65%) |
Jan 08, 2016 | 3.051 | 3.051 | 2.887 | 2.896 | 8,646,032 | -0.04(-1.25%) |
Jan 07, 2016 | 3.061 | 3.198 | 2.896 | 2.932 | 10,771,172 | -0.27(-8.31%) |
Jan 06, 2016 | 3.308 | 3.372 | 3.189 | 3.198 | 10,024,037 | -0.26(-7.43%) |
Jan 05, 2016 | 3.345 | 3.505 | 3.317 | 3.455 | 7,459,833 | +0.13(+3.86%) |
Jan 04, 2016 | 3.354 | 3.427 | 3.216 | 3.326 | 4,970,921 | -0.21(-5.96%) |
Dec 31, 2015 | 3.510 | 3.537 | 3.537 | 3.537 | 3,548,168 | +0.05(+1.31%) |
Dec 30, 2015 | 3.464 | 3.583 | 3.446 | 3.491 | 1,764,088 | -0.08(-2.31%) |
Dec 29, 2015 | 3.647 | 3.702 | 3.528 | 3.574 | 3,559,693 | +0.07(+2.09%) |
Dec 28, 2015 | 3.638 | 3.647 | 3.491 | 3.501 | 4,655,495 | -0.23(-6.14%) |
Dec 24, 2015 | 3.775 | 3.730 | 3.730 | 3.730 | 2,182,329 | +0.07(+2.01%) |
Dec 23, 2015 | 3.446 | 3.794 | 3.446 | 3.656 | 13,445,504 | +0.34(+10.22%) |
Dec 22, 2015 | 3.088 | 3.345 | 3.088 | 3.317 | 5,463,450 | +0.19(+6.16%) |
Dec 21, 2015 | 3.106 | 3.345 | 3.006 | 3.125 | 7,424,283 | +0.11(+3.65%) |
Dec 18, 2015 | 2.905 | 3.134 | 2.896 | 3.015 | 13,224,778 | +0.16(+5.79%) |
Dec 17, 2015 | 2.969 | 2.997 | 2.786 | 2.850 | 13,782,574 | -0.23(-7.44%) |
Dec 16, 2015 | 3.042 | 3.152 | 3.010 | 3.079 | 7,972,963 | +0.07(+2.44%) |
Dec 15, 2015 | 3.106 | 3.204 | 3.006 | 3.006 | 5,669,428 | -0.04(-1.21%) |
Dec 14, 2015 | 3.226 | 3.239 | 2.987 | 3.042 | 6,803,715 | -0.18(-5.68%) |
Dec 11, 2015 | 3.363 | 3.436 | 3.207 | 3.226 | 9,204,269 | -0.24(-6.88%) |
Dec 10, 2015 | 3.372 | 3.537 | 3.317 | 3.464 | 6,765,777 | +0.13(+3.76%) |
Dec 09, 2015 | 3.275 | 3.438 | 3.257 | 3.338 | 7,471,789 | +0.15(+4.84%) |
Dec 08, 2015 | 3.248 | 3.288 | 3.166 | 3.184 | 6,319,430 | -0.17(-5.14%) |
Dec 07, 2015 | 3.647 | 3.647 | 3.347 | 3.356 | 6,095,850 | -0.37(-9.98%) |
Dec 04, 2015 | 3.638 | 3.801 | 3.574 | 3.728 | 6,544,791 | +0.04(+0.98%) |
Dec 03, 2015 | 3.583 | 3.728 | 3.565 | 3.692 | 6,192,012 | +0.13(+3.56%) |
Dec 02, 2015 | 3.737 | 3.765 | 3.538 | 3.565 | 5,399,612 | -0.22(-5.76%) |
Dec 01, 2015 | 3.883 | 3.892 | 3.747 | 3.783 | 6,989,714 | -0.07(-1.88%) |
Nov 30, 2015 | 3.728 | 3.864 | 3.674 | 3.855 | 7,289,201 | +0.16(+4.42%) |
Nov 27, 2015 | 3.801 | 3.819 | 3.656 | 3.692 | 3,270,905 | -0.08(-2.16%) |
Nov 25, 2015 | 3.819 | 3.774 | 3.774 | 3.774 | 7,301,137 | -0.06(-1.65%) |
Nov 24, 2015 | 3.792 | 3.928 | 3.765 | 3.837 | 11,638,300 | +0.08(+2.17%) |
Nov 23, 2015 | 3.846 | 4.010 | 3.747 | 3.756 | 7,760,423 | -0.19(-4.83%) |
Nov 20, 2015 | 4.209 | 4.300 | 3.919 | 3.946 | 13,554,974 | -0.19(-4.61%) |
Nov 19, 2015 | 4.291 | 4.363 | 4.082 | 4.137 | 11,877,651 | -0.15(-3.59%) |
Nov 18, 2015 | 4.318 | 4.527 | 4.118 | 4.291 | 11,908,314 | +0.05(+1.07%) |
Nov 17, 2015 | 4.264 | 4.273 | 4.073 | 4.245 | 7,786,701 | +0.02(+0.43%) |
Nov 16, 2015 | 4.182 | 4.264 | 4.037 | 4.227 | 9,393,615 | +0.05(+1.08%) |
Nov 13, 2015 | 4.300 | 4.327 | 4.091 | 4.182 | 7,164,101 | -0.10(-2.33%) |
Nov 12, 2015 | 4.128 | 4.409 | 4.100 | 4.282 | 11,688,833 | -0.02(-0.42%) |
Nov 11, 2015 | 4.654 | 4.654 | 4.218 | 4.300 | 11,389,569 | -0.33(-7.06%) |
Nov 10, 2015 | 4.690 | 4.717 | 4.545 | 4.626 | 5,510,123 | -0.14(-2.86%) |
Nov 09, 2015 | 4.871 | 4.908 | 4.654 | 4.763 | 4,790,155 | -0.13(-2.60%) |
Nov 06, 2015 | 4.862 | 4.908 | 4.681 | 4.890 | 6,934,947 | -0.15(-2.88%) |
Nov 05, 2015 | 5.180 | 5.180 | 4.790 | 5.035 | 11,612,108 | -0.23(-4.31%) |
Nov 04, 2015 | 5.760 | 5.896 | 5.189 | 5.261 | 13,684,809 | -0.36(-6.45%) |
Nov 03, 2015 | 5.198 | 5.769 | 5.153 | 5.624 | 13,951,520 | +0.38(+7.27%) |