Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.10 | 12.10 | 12.10 | 0 | +0.11(+0.88%) | |
Dec 29, 2016 | 11.62 | 12.00 | 11.55 | 11.99 | 166,859 | +0.38(+3.26%) |
Dec 28, 2016 | 11.74 | 11.92 | 11.61 | 11.61 | 131,186 | -0.17(-1.48%) |
Dec 27, 2016 | 11.70 | 11.93 | 11.62 | 11.79 | 216,785 | +0.21(+1.83%) |
Dec 23, 2016 | 11.58 | 11.58 | 11.58 | 0 | +0.14(+1.26%) | |
Dec 22, 2016 | 11.36 | 11.55 | 11.36 | 11.43 | 132,141 | +0.05(+0.40%) |
Dec 21, 2016 | 11.49 | 11.61 | 11.39 | 11.39 | 88,102 | -0.07(-0.59%) |
Dec 20, 2016 | 11.56 | 11.63 | 11.39 | 11.46 | 120,418 | -0.11(-0.98%) |
Dec 19, 2016 | 11.52 | 11.57 | 11.36 | 11.57 | 137,591 | +0.15(+1.33%) |
Dec 16, 2016 | 11.40 | 11.58 | 11.37 | 11.42 | 117,634 | +0.00(+0.00%) |
Dec 15, 2016 | 11.22 | 11.43 | 11.17 | 11.42 | 123,650 | +0.17(+1.48%) |
Dec 14, 2016 | 11.41 | 11.48 | 11.24 | 11.25 | 149,671 | -0.17(-1.52%) |
Dec 13, 2016 | 11.33 | 11.60 | 11.26 | 11.43 | 131,125 | +0.11(+1.00%) |
Dec 12, 2016 | 11.58 | 11.70 | 11.30 | 11.31 | 196,487 | -0.08(-0.73%) |
Dec 09, 2016 | 11.39 | 11.47 | 11.32 | 11.39 | 202,181 | +0.00(+0.00%) |
Dec 08, 2016 | 11.55 | 11.59 | 11.30 | 11.39 | 245,479 | -0.15(-1.31%) |
Dec 07, 2016 | 11.66 | 11.71 | 11.44 | 11.55 | 185,213 | -0.17(-1.42%) |
Dec 06, 2016 | 11.77 | 11.85 | 11.61 | 11.71 | 103,349 | -0.06(-0.51%) |
Dec 05, 2016 | 11.86 | 11.91 | 11.65 | 11.77 | 181,696 | +0.02(+0.13%) |
Dec 02, 2016 | 11.46 | 11.92 | 11.40 | 11.76 | 213,643 | +0.35(+3.05%) |
Dec 01, 2016 | 11.78 | 11.81 | 11.38 | 11.41 | 136,558 | -0.33(-2.84%) |
Nov 30, 2016 | 11.51 | 11.80 | 11.36 | 11.74 | 230,447 | +0.39(+3.47%) |
Nov 29, 2016 | 11.33 | 11.47 | 11.27 | 11.35 | 120,355 | -0.05(-0.40%) |
Nov 28, 2016 | 11.64 | 11.64 | 11.32 | 11.39 | 229,762 | -0.19(-1.63%) |
Nov 25, 2016 | 11.66 | 11.70 | 11.49 | 11.58 | 83,765 | -0.08(-0.65%) |
Nov 23, 2016 | 11.66 | 11.66 | 11.66 | 0 | +0.02(+0.13%) | |
Nov 22, 2016 | 11.54 | 11.74 | 11.48 | 11.64 | 394,956 | +0.34(+3.01%) |
Nov 21, 2016 | 11.14 | 11.49 | 10.89 | 11.30 | 483,004 | +0.56(+5.22%) |
Nov 18, 2016 | 10.77 | 10.84 | 10.62 | 10.74 | 78,533 | +0.07(+0.64%) |
Nov 17, 2016 | 10.91 | 10.94 | 10.65 | 10.68 | 119,183 | -0.06(-0.56%) |
Nov 16, 2016 | 10.71 | 10.89 | 10.65 | 10.74 | 184,987 | +0.03(+0.28%) |
Nov 15, 2016 | 10.86 | 10.90 | 10.55 | 10.71 | 242,597 | +0.20(+1.95%) |
Nov 14, 2016 | 10.37 | 10.66 | 10.33 | 10.50 | 105,848 | +0.12(+1.17%) |
Nov 11, 2016 | 10.37 | 10.54 | 10.12 | 10.38 | 116,874 | -0.05(-0.44%) |
Nov 10, 2016 | 10.52 | 10.68 | 10.31 | 10.43 | 109,776 | -0.06(-0.58%) |
Nov 09, 2016 | 9.812 | 10.58 | 9.812 | 10.49 | 196,249 | +0.53(+5.32%) |
Nov 08, 2016 | 10.07 | 10.23 | 9.873 | 9.956 | 248,123 | -0.07(-0.68%) |
Nov 07, 2016 | 9.843 | 10.18 | 9.767 | 10.02 | 262,735 | +0.30(+3.04%) |
Nov 04, 2016 | 10.50 | 10.50 | 9.669 | 9.729 | 436,802 | -0.73(-7.02%) |
Nov 03, 2016 | 10.60 | 10.85 | 10.37 | 10.46 | 130,440 | -0.08(-0.79%) |
Nov 02, 2016 | 10.97 | 11.01 | 10.38 | 10.55 | 288,618 | -0.51(-4.59%) |
Nov 01, 2016 | 10.86 | 11.13 | 10.56 | 11.05 | 221,398 | +0.25(+2.31%) |
Oct 31, 2016 | 11.06 | 11.19 | 10.53 | 10.80 | 266,046 | -0.33(-2.93%) |
Oct 28, 2016 | 11.55 | 11.58 | 11.09 | 11.13 | 196,148 | -0.30(-2.65%) |
Oct 27, 2016 | 11.80 | 11.80 | 11.36 | 11.43 | 171,577 | -0.23(-1.95%) |
Oct 26, 2016 | 11.94 | 12.05 | 11.66 | 11.66 | 150,393 | -0.26(-2.22%) |
Oct 25, 2016 | 11.96 | 12.05 | 11.82 | 11.92 | 128,720 | -0.03(-0.25%) |
Oct 24, 2016 | 12.07 | 12.07 | 11.83 | 11.96 | 88,608 | -0.03(-0.25%) |
Oct 21, 2016 | 12.11 | 12.14 | 11.91 | 11.99 | 133,871 | -0.11(-0.88%) |
Oct 20, 2016 | 12.19 | 12.19 | 11.93 | 12.09 | 154,338 | +0.02(+0.13%) |
Oct 19, 2016 | 11.88 | 12.17 | 11.72 | 12.08 | 508,749 | +0.47(+4.04%) |
Oct 18, 2016 | 11.46 | 11.74 | 11.43 | 11.61 | 417,725 | +0.17(+1.46%) |
Oct 17, 2016 | 11.49 | 11.58 | 11.40 | 11.44 | 73,983 | -0.07(-0.59%) |
Oct 14, 2016 | 11.33 | 11.77 | 11.27 | 11.51 | 120,394 | +0.17(+1.54%) |
Oct 13, 2016 | 11.56 | 11.57 | 11.29 | 11.33 | 235,738 | -0.31(-2.67%) |
Oct 12, 2016 | 11.85 | 11.85 | 11.64 | 11.64 | 101,276 | -0.22(-1.85%) |
Oct 11, 2016 | 12.04 | 12.04 | 11.80 | 11.86 | 67,577 | -0.17(-1.38%) |
Oct 10, 2016 | 12.02 | 12.20 | 11.80 | 12.03 | 336,479 | -0.02(-0.19%) |
Oct 07, 2016 | 11.82 | 12.10 | 11.78 | 12.05 | 159,905 | +0.13(+1.08%) |
Oct 06, 2016 | 11.93 | 12.11 | 11.83 | 11.92 | 284,276 | +0.12(+1.04%) |
Oct 05, 2016 | 11.76 | 11.98 | 11.74 | 11.80 | 313,936 | +0.06(+0.50%) |
Oct 04, 2016 | 11.57 | 11.79 | 11.50 | 11.74 | 237,606 | +0.23(+1.98%) |
Oct 03, 2016 | 11.43 | 11.58 | 11.32 | 11.51 | 97,444 | +0.10(+0.90%) |
Sep 30, 2016 | 11.63 | 11.63 | 11.38 | 11.41 | 157,750 | -0.13(-1.15%) |
Sep 29, 2016 | 11.87 | 11.94 | 11.39 | 11.54 | 251,359 | -0.23(-1.94%) |
Sep 28, 2016 | 11.59 | 11.78 | 11.34 | 11.77 | 287,347 | +0.29(+2.50%) |
Sep 27, 2016 | 11.39 | 11.71 | 11.29 | 11.48 | 271,446 | +0.09(+0.78%) |
Sep 26, 2016 | 11.35 | 11.43 | 11.17 | 11.40 | 185,458 | +0.07(+0.65%) |
Sep 23, 2016 | 11.36 | 11.43 | 11.24 | 11.32 | 159,477 | +0.00(+0.00%) |
Sep 22, 2016 | 11.41 | 11.41 | 11.18 | 11.32 | 181,712 | +0.07(+0.59%) |
Sep 21, 2016 | 11.33 | 11.37 | 11.18 | 11.26 | 124,975 | +0.04(+0.33%) |
Sep 20, 2016 | 11.29 | 11.33 | 11.16 | 11.22 | 107,049 | -0.07(-0.59%) |
Sep 19, 2016 | 11.29 | 11.50 | 11.13 | 11.29 | 244,334 | +0.14(+1.26%) |
Sep 16, 2016 | 11.43 | 11.52 | 11.13 | 11.15 | 303,255 | -0.11(-0.98%) |
Sep 15, 2016 | 11.27 | 11.42 | 11.20 | 11.26 | 62,470 | -0.06(-0.52%) |
Sep 14, 2016 | 11.20 | 11.57 | 11.17 | 11.32 | 123,081 | +0.09(+0.79%) |
Sep 13, 2016 | 11.35 | 11.43 | 11.17 | 11.23 | 140,878 | -0.08(-0.72%) |
Sep 12, 2016 | 11.07 | 11.32 | 11.02 | 11.31 | 115,177 | +0.12(+1.05%) |
Sep 09, 2016 | 11.34 | 11.43 | 11.15 | 11.19 | 114,388 | -0.15(-1.36%) |
Sep 08, 2016 | 11.26 | 11.43 | 11.26 | 11.34 | 134,475 | +0.10(+0.85%) |
Sep 07, 2016 | 10.95 | 11.34 | 10.95 | 11.25 | 105,105 | +0.25(+2.28%) |
Sep 06, 2016 | 10.93 | 11.20 | 10.87 | 11.00 | 163,040 | +0.07(+0.67%) |
Sep 02, 2016 | 10.77 | 10.92 | 10.92 | 10.92 | 141,627 | +0.14(+1.30%) |
Sep 01, 2016 | 10.77 | 10.88 | 10.70 | 10.78 | 83,725 | -0.03(-0.27%) |
Aug 31, 2016 | 10.87 | 10.96 | 10.70 | 10.81 | 100,525 | -0.07(-0.68%) |
Aug 30, 2016 | 10.87 | 11.06 | 10.80 | 10.89 | 78,179 | +0.02(+0.20%) |
Aug 29, 2016 | 10.82 | 10.90 | 10.73 | 10.87 | 123,478 | +0.12(+1.10%) |
Aug 26, 2016 | 10.89 | 10.89 | 10.69 | 10.75 | 83,418 | -0.04(-0.41%) |
Aug 25, 2016 | 10.78 | 10.92 | 10.69 | 10.79 | 91,501 | -0.08(-0.75%) |
Aug 24, 2016 | 11.04 | 11.10 | 10.79 | 10.87 | 80,159 | -0.15(-1.34%) |
Aug 23, 2016 | 10.92 | 11.11 | 10.92 | 11.02 | 77,494 | +0.11(+1.01%) |
Aug 22, 2016 | 10.91 | 11.13 | 10.79 | 10.91 | 140,311 | -0.08(-0.74%) |
Aug 19, 2016 | 11.07 | 11.09 | 10.90 | 10.99 | 66,224 | -0.06(-0.53%) |
Aug 18, 2016 | 11.09 | 11.14 | 10.94 | 11.05 | 108,939 | +0.06(+0.54%) |
Aug 17, 2016 | 11.24 | 11.24 | 10.90 | 10.99 | 90,919 | -0.24(-2.16%) |
Aug 16, 2016 | 11.20 | 11.27 | 11.08 | 11.23 | 85,661 | +0.05(+0.46%) |
Aug 15, 2016 | 10.91 | 11.28 | 10.91 | 11.18 | 179,458 | +0.20(+1.81%) |
Aug 12, 2016 | 10.89 | 11.04 | 10.88 | 10.98 | 72,752 | +0.04(+0.40%) |
Aug 11, 2016 | 10.95 | 11.04 | 10.86 | 10.94 | 112,449 | +0.07(+0.68%) |
Aug 10, 2016 | 10.93 | 10.93 | 10.77 | 10.87 | 94,532 | +0.04(+0.34%) |
Aug 09, 2016 | 11.09 | 11.13 | 10.75 | 10.83 | 192,549 | -0.17(-1.54%) |
Aug 08, 2016 | 10.58 | 11.06 | 10.54 | 11.00 | 413,525 | +0.55(+5.29%) |
Aug 05, 2016 | 10.16 | 10.46 | 10.15 | 10.45 | 133,779 | +0.33(+3.28%) |
Aug 04, 2016 | 10.16 | 10.28 | 10.05 | 10.11 | 100,671 | -0.04(-0.36%) |
Aug 03, 2016 | 9.878 | 10.16 | 9.848 | 10.15 | 60,183 | +0.19(+1.92%) |
Aug 02, 2016 | 10.09 | 10.17 | 9.870 | 9.959 | 107,472 | -0.13(-1.31%) |
Aug 01, 2016 | 10.39 | 10.41 | 9.948 | 10.09 | 235,116 | -0.32(-3.11%) |
Jul 29, 2016 | 10.26 | 10.47 | 10.10 | 10.42 | 290,731 | +0.52(+5.21%) |
Jul 28, 2016 | 9.966 | 10.06 | 9.745 | 9.900 | 159,367 | -0.05(-0.52%) |
Jul 27, 2016 | 10.03 | 10.22 | 9.760 | 9.951 | 240,961 | -0.10(-1.03%) |
Jul 26, 2016 | 10.24 | 10.28 | 10.00 | 10.05 | 125,862 | -0.18(-1.73%) |
Jul 25, 2016 | 10.30 | 10.46 | 10.17 | 10.23 | 119,349 | -0.07(-0.64%) |
Jul 22, 2016 | 10.25 | 10.54 | 10.25 | 10.30 | 90,886 | +0.01(+0.07%) |
Jul 21, 2016 | 10.44 | 10.55 | 10.25 | 10.29 | 122,262 | -0.11(-1.06%) |
Jul 20, 2016 | 10.38 | 10.49 | 10.29 | 10.40 | 81,034 | +0.02(+0.21%) |
Jul 19, 2016 | 10.50 | 10.54 | 10.35 | 10.38 | 139,497 | -0.11(-1.05%) |
Jul 18, 2016 | 10.40 | 10.59 | 10.38 | 10.49 | 91,044 | +0.07(+0.71%) |
Jul 15, 2016 | 10.30 | 10.45 | 10.25 | 10.42 | 72,733 | +0.09(+0.86%) |
Jul 14, 2016 | 10.47 | 10.49 | 10.28 | 10.33 | 104,555 | -0.10(-0.99%) |
Jul 13, 2016 | 10.54 | 10.59 | 10.36 | 10.43 | 92,276 | -0.09(-0.84%) |
Jul 12, 2016 | 10.40 | 10.54 | 10.36 | 10.52 | 140,390 | +0.26(+2.51%) |
Jul 11, 2016 | 10.36 | 10.59 | 10.22 | 10.26 | 132,204 | +0.01(+0.07%) |
Jul 08, 2016 | 10.25 | 10.45 | 10.53 | 10.25 | 167,040 | +0.03(+0.31%) |
Jul 07, 2016 | 10.24 | 10.44 | 10.13 | 10.22 | 242,237 | +0.04(+0.42%) |
Jul 06, 2016 | 10.29 | 10.55 | 10.11 | 10.18 | 339,115 | +0.00(+0.00%) |
Jul 05, 2016 | 9.858 | 10.28 | 9.858 | 10.18 | 332,583 | +0.26(+2.60%) |
Jul 01, 2016 | 9.793 | 9.922 | 9.922 | 9.922 | 201,718 | +0.16(+1.61%) |
Jun 30, 2016 | 9.636 | 9.765 | 9.314 | 9.765 | 125,922 | +0.17(+1.79%) |
Jun 29, 2016 | 9.500 | 9.750 | 9.389 | 9.593 | 222,041 | +0.21(+2.21%) |
Jun 28, 2016 | 9.228 | 9.536 | 9.228 | 9.385 | 171,602 | +0.38(+4.21%) |
Jun 27, 2016 | 9.300 | 9.589 | 8.870 | 9.006 | 370,529 | -0.57(-5.97%) |
Jun 24, 2016 | 9.300 | 9.772 | 9.271 | 9.579 | 145,524 | -0.21(-2.19%) |
Jun 23, 2016 | 9.922 | 9.979 | 9.621 | 9.793 | 191,125 | +0.14(+1.41%) |
Jun 22, 2016 | 10.08 | 10.08 | 9.657 | 9.657 | 139,216 | -0.34(-3.43%) |
Jun 21, 2016 | 9.800 | 10.04 | 9.643 | 10.00 | 127,839 | +0.23(+2.34%) |
Jun 20, 2016 | 10.17 | 10.17 | 9.714 | 9.772 | 135,052 | -0.34(-3.33%) |
Jun 17, 2016 | 9.879 | 10.29 | 9.800 | 10.11 | 181,405 | +0.31(+3.21%) |
Jun 16, 2016 | 9.700 | 9.879 | 9.443 | 9.793 | 168,616 | +0.09(+0.96%) |
Jun 15, 2016 | 9.550 | 9.815 | 9.385 | 9.700 | 119,248 | +0.22(+2.34%) |
Jun 14, 2016 | 9.657 | 9.768 | 9.300 | 9.478 | 233,884 | -0.25(-2.57%) |
Jun 13, 2016 | 9.829 | 10.01 | 9.664 | 9.729 | 116,197 | -0.21(-2.16%) |
Jun 10, 2016 | 10.01 | 10.04 | 9.772 | 9.943 | 170,794 | -0.19(-1.84%) |
Jun 09, 2016 | 10.08 | 10.30 | 10.01 | 10.13 | 158,795 | -0.08(-0.77%) |
Jun 08, 2016 | 10.19 | 10.37 | 10.12 | 10.21 | 94,563 | +0.09(+0.92%) |
Jun 07, 2016 | 10.22 | 10.33 | 10.06 | 10.12 | 165,473 | -0.09(-0.91%) |
Jun 06, 2016 | 10.00 | 10.25 | 9.822 | 10.21 | 254,783 | +0.38(+3.86%) |
Jun 03, 2016 | 9.800 | 9.958 | 9.697 | 9.829 | 211,572 | +0.09(+0.88%) |
Jun 02, 2016 | 10.09 | 10.34 | 9.664 | 9.743 | 318,065 | -0.48(-4.69%) |
Jun 01, 2016 | 10.04 | 10.29 | 9.979 | 10.22 | 135,106 | +0.00(+0.00%) |
May 31, 2016 | 10.07 | 10.34 | 10.02 | 10.22 | 135,236 | +0.15(+1.49%) |
May 27, 2016 | 9.900 | 10.07 | 10.07 | 10.07 | 133,221 | +0.09(+0.93%) |
May 26, 2016 | 10.01 | 10.15 | 9.829 | 9.979 | 163,144 | +0.04(+0.43%) |
May 25, 2016 | 9.800 | 10.27 | 9.779 | 9.936 | 221,472 | +0.14(+1.39%) |
May 24, 2016 | 9.908 | 10.00 | 9.657 | 9.800 | 234,652 | -0.07(-0.72%) |
May 23, 2016 | 9.865 | 9.936 | 9.557 | 9.872 | 247,039 | -0.07(-0.72%) |
May 20, 2016 | 9.807 | 10.08 | 9.807 | 9.943 | 226,190 | +0.14(+1.39%) |
May 19, 2016 | 9.765 | 10.12 | 9.602 | 9.807 | 384,669 | +0.02(+0.22%) |
May 18, 2016 | 10.80 | 10.80 | 9.750 | 9.786 | 591,511 | +0.28(+2.93%) |
May 17, 2016 | 9.464 | 9.793 | 9.443 | 9.507 | 175,559 | +0.04(+0.38%) |
May 16, 2016 | 9.335 | 9.528 | 9.263 | 9.471 | 158,302 | +0.18(+1.92%) |
May 13, 2016 | 9.300 | 9.614 | 9.200 | 9.292 | 141,475 | -0.11(-1.22%) |
May 12, 2016 | 9.822 | 9.872 | 9.300 | 9.407 | 324,373 | -0.29(-2.95%) |
May 11, 2016 | 9.486 | 9.992 | 9.328 | 9.693 | 190,676 | +0.21(+2.26%) |
May 10, 2016 | 9.085 | 9.493 | 9.028 | 9.478 | 303,386 | +0.37(+4.08%) |
May 09, 2016 | 9.335 | 9.393 | 8.843 | 9.106 | 357,746 | -0.20(-2.15%) |
May 06, 2016 | 9.228 | 9.500 | 9.157 | 9.307 | 160,252 | -0.04(-0.46%) |
May 05, 2016 | 9.621 | 9.793 | 9.300 | 9.350 | 183,436 | -0.21(-2.24%) |
May 04, 2016 | 9.643 | 9.829 | 9.521 | 9.564 | 137,753 | -0.14(-1.40%) |
May 03, 2016 | 10.17 | 10.17 | 9.221 | 9.700 | 744,211 | -0.56(-5.49%) |
May 02, 2016 | 10.74 | 10.74 | 10.08 | 10.26 | 518,006 | -0.62(-5.68%) |
Apr 29, 2016 | 10.91 | 10.92 | 10.42 | 10.88 | 418,769 | +0.03(+0.32%) |
Apr 28, 2016 | 10.74 | 10.91 | 10.58 | 10.85 | 325,355 | +0.10(+0.91%) |
Apr 27, 2016 | 10.55 | 10.76 | 10.42 | 10.75 | 568,093 | +0.24(+2.31%) |
Apr 26, 2016 | 10.72 | 10.72 | 10.31 | 10.51 | 297,384 | -0.23(-2.14%) |
Apr 25, 2016 | 10.71 | 10.74 | 10.46 | 10.74 | 276,711 | +0.03(+0.32%) |
Apr 22, 2016 | 10.12 | 10.70 | 10.10 | 10.70 | 538,221 | +0.75(+7.54%) |
Apr 21, 2016 | 10.10 | 10.21 | 9.951 | 9.951 | 312,039 | -0.17(-1.65%) |
Apr 20, 2016 | 10.20 | 10.38 | 10.03 | 10.12 | 519,438 | -0.03(-0.27%) |
Apr 19, 2016 | 10.08 | 10.35 | 9.798 | 10.15 | 616,258 | +0.13(+1.32%) |
Apr 18, 2016 | 9.242 | 10.03 | 9.214 | 10.01 | 460,214 | +0.60(+6.43%) |
Apr 15, 2016 | 9.555 | 9.583 | 9.214 | 9.409 | 355,073 | -0.19(-1.96%) |
Apr 14, 2016 | 9.784 | 9.847 | 9.416 | 9.596 | 490,013 | -0.19(-1.92%) |
Apr 13, 2016 | 9.548 | 9.986 | 9.353 | 9.784 | 756,984 | +0.44(+4.76%) |
Apr 12, 2016 | 8.846 | 9.339 | 8.655 | 9.339 | 662,892 | +0.72(+8.39%) |
Apr 11, 2016 | 8.269 | 9.016 | 8.269 | 8.617 | 1,267,743 | +0.62(+7.73%) |
Apr 08, 2016 | 7.887 | 8.019 | 7.651 | 7.998 | 420,750 | +0.36(+4.73%) |
Apr 07, 2016 | 7.804 | 7.804 | 7.512 | 7.637 | 402,914 | -0.15(-1.96%) |
Apr 06, 2016 | 7.720 | 7.817 | 7.595 | 7.790 | 399,610 | +0.14(+1.82%) |
Apr 05, 2016 | 7.790 | 7.821 | 7.512 | 7.651 | 410,462 | -0.15(-1.96%) |
Apr 04, 2016 | 7.991 | 8.172 | 7.720 | 7.804 | 434,341 | -0.13(-1.66%) |
Apr 01, 2016 | 7.963 | 8.290 | 7.720 | 7.936 | 817,321 | +0.01(+0.18%) |
Mar 31, 2016 | 6.879 | 8.054 | 6.789 | 7.922 | 1,046,993 | +1.24(+18.50%) |
Mar 30, 2016 | 6.546 | 6.817 | 6.546 | 6.685 | 200,765 | +0.24(+3.78%) |
Mar 29, 2016 | 6.275 | 6.511 | 6.191 | 6.442 | 116,622 | +0.03(+0.54%) |
Mar 28, 2016 | 6.372 | 6.469 | 6.171 | 6.407 | 83,124 | +0.08(+1.21%) |
Mar 24, 2016 | 6.435 | 6.330 | 6.330 | 6.330 | 199,600 | -0.10(-1.62%) |
Mar 23, 2016 | 6.588 | 6.588 | 6.358 | 6.435 | 172,133 | -0.17(-2.53%) |
Mar 22, 2016 | 6.518 | 6.650 | 6.476 | 6.601 | 139,376 | +0.06(+0.85%) |
Mar 21, 2016 | 6.622 | 6.713 | 6.511 | 6.546 | 116,538 | -0.01(-0.11%) |
Mar 18, 2016 | 6.768 | 6.879 | 6.546 | 6.553 | 471,858 | -0.22(-3.18%) |
Mar 17, 2016 | 6.768 | 6.879 | 6.678 | 6.768 | 105,651 | +0.11(+1.67%) |
Mar 16, 2016 | 6.720 | 6.740 | 6.574 | 6.657 | 124,775 | -0.08(-1.24%) |
Mar 15, 2016 | 6.886 | 6.886 | 6.650 | 6.740 | 99,640 | -0.17(-2.41%) |
Mar 14, 2016 | 6.692 | 6.956 | 6.657 | 6.907 | 130,109 | +0.13(+1.95%) |
Mar 11, 2016 | 6.706 | 6.928 | 6.601 | 6.775 | 179,892 | +0.17(+2.63%) |
Mar 10, 2016 | 6.789 | 6.789 | 6.546 | 6.601 | 181,371 | -0.15(-2.26%) |
Mar 09, 2016 | 6.859 | 6.859 | 6.678 | 6.754 | 120,917 | +0.03(+0.41%) |
Mar 08, 2016 | 7.192 | 7.192 | 6.546 | 6.727 | 200,865 | -0.42(-5.84%) |
Mar 07, 2016 | 6.872 | 7.366 | 6.782 | 7.143 | 374,076 | +0.39(+5.76%) |
Mar 04, 2016 | 7.018 | 7.069 | 6.574 | 6.754 | 463,076 | -0.24(-3.38%) |
Mar 03, 2016 | 6.671 | 7.088 | 6.608 | 6.991 | 245,149 | +0.32(+4.79%) |
Mar 02, 2016 | 6.323 | 6.671 | 6.323 | 6.671 | 274,058 | +0.25(+3.90%) |
Mar 01, 2016 | 6.671 | 6.671 | 6.261 | 6.421 | 189,251 | -0.03(-0.54%) |
Feb 29, 2016 | 6.282 | 6.705 | 6.254 | 6.456 | 286,922 | +0.24(+3.80%) |
Feb 26, 2016 | 6.317 | 6.323 | 6.011 | 6.219 | 139,792 | +0.05(+0.79%) |
Feb 25, 2016 | 6.143 | 6.178 | 5.914 | 6.171 | 78,701 | +0.13(+2.07%) |
Feb 24, 2016 | 5.907 | 6.122 | 5.907 | 6.046 | 203,268 | +0.07(+1.16%) |
Feb 23, 2016 | 6.261 | 6.386 | 5.955 | 5.976 | 209,621 | -0.38(-5.91%) |
Feb 22, 2016 | 6.094 | 6.422 | 6.011 | 6.351 | 267,059 | +0.26(+4.22%) |
Feb 19, 2016 | 6.025 | 6.115 | 5.914 | 6.094 | 110,102 | +0.01(+0.11%) |
Feb 18, 2016 | 6.553 | 6.601 | 5.927 | 6.087 | 257,530 | -0.41(-6.31%) |
Feb 17, 2016 | 6.087 | 6.636 | 6.087 | 6.497 | 206,837 | +0.46(+7.59%) |
Feb 16, 2016 | 5.761 | 6.219 | 5.761 | 6.039 | 166,173 | +0.37(+6.50%) |
Feb 12, 2016 | 5.559 | 5.670 | 5.670 | 5.670 | 151,534 | +0.33(+6.25%) |
Feb 11, 2016 | 5.399 | 5.399 | 4.906 | 5.337 | 380,388 | -0.28(-4.95%) |
Feb 10, 2016 | 5.636 | 5.907 | 5.524 | 5.615 | 93,045 | -0.15(-2.65%) |
Feb 09, 2016 | 5.886 | 5.886 | 5.316 | 5.768 | 387,063 | -0.08(-1.43%) |
Feb 08, 2016 | 6.073 | 6.254 | 5.573 | 5.851 | 141,095 | -0.46(-7.27%) |
Feb 05, 2016 | 6.442 | 6.608 | 6.122 | 6.310 | 59,717 | -0.03(-0.55%) |
Feb 04, 2016 | 6.476 | 6.567 | 6.316 | 6.344 | 89,680 | -0.01(-0.11%) |
Feb 03, 2016 | 6.852 | 6.852 | 6.032 | 6.351 | 140,075 | +0.11(+1.81%) |
Feb 02, 2016 | 6.371 | 6.439 | 6.172 | 6.238 | 150,306 | -0.24(-3.69%) |
Feb 01, 2016 | 6.656 | 6.769 | 6.311 | 6.477 | 254,773 | -0.18(-2.69%) |
Jan 29, 2016 | 6.723 | 6.995 | 6.577 | 6.656 | 251,505 | +0.11(+1.72%) |
Jan 28, 2016 | 6.291 | 6.774 | 6.285 | 6.544 | 264,964 | +0.31(+4.89%) |
Jan 27, 2016 | 6.066 | 6.364 | 5.973 | 6.238 | 596,509 | +0.17(+2.84%) |
Jan 26, 2016 | 6.099 | 6.145 | 5.820 | 6.066 | 161,158 | +0.13(+2.12%) |
Jan 25, 2016 | 5.940 | 6.039 | 5.674 | 5.940 | 232,008 | -0.07(-1.11%) |
Jan 22, 2016 | 5.654 | 6.059 | 5.515 | 6.006 | 385,357 | +0.90(+17.53%) |
Jan 21, 2016 | 4.659 | 5.396 | 4.659 | 5.110 | 269,591 | +0.39(+8.30%) |
Jan 20, 2016 | 4.878 | 4.971 | 4.447 | 4.719 | 496,377 | -0.17(-3.40%) |
Jan 19, 2016 | 4.977 | 5.409 | 4.805 | 4.885 | 430,717 | +0.03(+0.68%) |
Jan 15, 2016 | 4.851 | 4.851 | 4.851 | 4.851 | 249,225 | -0.21(-4.07%) |
Jan 14, 2016 | 4.685 | 5.093 | 4.543 | 5.057 | 202,710 | +0.50(+11.08%) |
Jan 13, 2016 | 5.157 | 5.296 | 4.490 | 4.553 | 268,141 | -0.42(-8.53%) |
Jan 12, 2016 | 5.469 | 5.541 | 4.612 | 4.977 | 474,649 | -0.39(-7.29%) |
Jan 11, 2016 | 5.933 | 5.938 | 5.269 | 5.369 | 413,458 | -0.64(-10.71%) |
Jan 08, 2016 | 5.940 | 6.086 | 5.641 | 6.013 | 193,062 | +0.11(+1.80%) |
Jan 07, 2016 | 5.999 | 6.033 | 5.668 | 5.907 | 272,190 | -0.09(-1.55%) |
Jan 06, 2016 | 6.185 | 6.185 | 5.847 | 5.999 | 284,813 | -0.27(-4.34%) |
Jan 05, 2016 | 6.471 | 6.610 | 6.225 | 6.272 | 215,783 | -0.19(-2.98%) |