Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.212 | 6.300 | 6.050 | 6.193 | 11,570,478 | +0.04(+0.63%) |
Sep 29, 2016 | 6.105 | 6.544 | 6.017 | 6.154 | 20,591,514 | +0.09(+1.45%) |
Sep 28, 2016 | 5.382 | 6.085 | 5.345 | 6.066 | 22,934,828 | +0.70(+13.11%) |
Sep 27, 2016 | 5.343 | 5.426 | 5.226 | 5.362 | 7,914,798 | -0.09(-1.61%) |
Sep 26, 2016 | 5.372 | 5.616 | 5.314 | 5.450 | 9,024,793 | +0.16(+2.95%) |
Sep 23, 2016 | 5.509 | 5.685 | 5.265 | 5.294 | 10,199,564 | -0.24(-4.41%) |
Sep 22, 2016 | 5.431 | 5.646 | 5.431 | 5.538 | 9,402,878 | +0.26(+5.00%) |
Sep 21, 2016 | 5.138 | 5.343 | 5.050 | 5.274 | 15,457,670 | +0.27(+5.47%) |
Sep 20, 2016 | 5.099 | 5.244 | 4.972 | 5.001 | 9,310,911 | -0.12(-2.29%) |
Sep 19, 2016 | 5.392 | 5.470 | 5.108 | 5.118 | 8,774,964 | -0.21(-4.03%) |
Sep 16, 2016 | 5.187 | 5.382 | 5.148 | 5.333 | 9,838,749 | +0.00(+0.00%) |
Sep 15, 2016 | 5.255 | 5.362 | 5.050 | 5.333 | 12,331,495 | +0.10(+1.87%) |
Sep 14, 2016 | 5.372 | 5.519 | 5.177 | 5.235 | 13,784,479 | -0.18(-3.25%) |
Sep 13, 2016 | 5.558 | 5.616 | 5.294 | 5.411 | 11,621,485 | -0.32(-5.62%) |
Sep 12, 2016 | 5.558 | 5.841 | 5.499 | 5.734 | 8,967,361 | +0.07(+1.21%) |
Sep 09, 2016 | 6.154 | 6.173 | 5.665 | 5.665 | 18,783,298 | -0.63(-10.08%) |
Sep 08, 2016 | 5.724 | 6.408 | 5.694 | 6.300 | 19,481,320 | +0.66(+11.78%) |
Sep 07, 2016 | 5.851 | 5.890 | 5.616 | 5.636 | 9,580,907 | -0.18(-3.03%) |
Sep 06, 2016 | 5.714 | 5.963 | 5.655 | 5.812 | 9,532,241 | +0.13(+2.23%) |
Sep 02, 2016 | 5.616 | 5.685 | 5.685 | 5.685 | 6,626,610 | +0.15(+2.65%) |
Sep 01, 2016 | 5.646 | 5.646 | 5.323 | 5.538 | 12,302,729 | -0.09(-1.56%) |
Aug 31, 2016 | 5.558 | 5.655 | 5.460 | 5.626 | 6,329,350 | +0.02(+0.35%) |
Aug 30, 2016 | 5.802 | 6.027 | 5.568 | 5.607 | 6,386,370 | -0.14(-2.38%) |
Aug 29, 2016 | 5.626 | 5.812 | 5.616 | 5.743 | 7,512,923 | +0.09(+1.55%) |
Aug 26, 2016 | 5.792 | 5.909 | 5.626 | 5.655 | 7,678,573 | -0.15(-2.53%) |
Aug 25, 2016 | 5.743 | 5.948 | 5.694 | 5.802 | 6,552,938 | +0.01(+0.17%) |
Aug 24, 2016 | 5.880 | 5.958 | 5.753 | 5.792 | 8,616,510 | -0.21(-3.42%) |
Aug 23, 2016 | 5.939 | 6.036 | 5.870 | 5.997 | 6,297,938 | +0.06(+0.99%) |
Aug 22, 2016 | 5.988 | 5.988 | 5.831 | 5.939 | 8,363,833 | -0.13(-2.09%) |
Aug 19, 2016 | 6.300 | 6.300 | 6.036 | 6.066 | 7,895,787 | -0.28(-4.46%) |
Aug 18, 2016 | 6.300 | 6.515 | 6.281 | 6.349 | 7,937,671 | +0.11(+1.72%) |
Aug 17, 2016 | 6.398 | 6.417 | 6.066 | 6.241 | 15,096,638 | -0.21(-3.18%) |
Aug 16, 2016 | 6.740 | 6.779 | 6.359 | 6.447 | 10,642,171 | -0.15(-2.22%) |
Aug 15, 2016 | 6.359 | 6.759 | 6.349 | 6.593 | 9,342,359 | +0.33(+5.30%) |
Aug 12, 2016 | 6.691 | 6.818 | 6.183 | 6.261 | 15,185,045 | -0.45(-6.70%) |
Aug 11, 2016 | 6.642 | 6.808 | 6.505 | 6.710 | 7,967,865 | +0.11(+1.63%) |
Aug 10, 2016 | 6.994 | 7.036 | 6.574 | 6.603 | 10,167,468 | -0.42(-5.98%) |
Aug 09, 2016 | 7.326 | 7.335 | 6.964 | 7.023 | 6,933,687 | -0.25(-3.49%) |
Aug 08, 2016 | 7.013 | 7.326 | 6.955 | 7.277 | 10,308,524 | +0.36(+5.23%) |
Aug 05, 2016 | 6.984 | 7.067 | 6.710 | 6.915 | 9,868,498 | -0.07(-0.98%) |
Aug 04, 2016 | 6.964 | 7.160 | 6.906 | 6.984 | 7,393,918 | -0.03(-0.42%) |
Aug 03, 2016 | 6.671 | 7.057 | 6.603 | 7.013 | 9,114,051 | +0.31(+4.66%) |
Aug 02, 2016 | 6.955 | 7.052 | 6.554 | 6.701 | 8,935,276 | -0.13(-1.86%) |
Aug 01, 2016 | 7.101 | 7.111 | 6.676 | 6.828 | 12,288,256 | -0.38(-5.28%) |
Jul 29, 2016 | 7.052 | 7.282 | 6.828 | 7.208 | 8,735,320 | +0.14(+1.93%) |
Jul 28, 2016 | 7.130 | 7.502 | 7.042 | 7.072 | 12,933,902 | -0.08(-1.09%) |
Jul 27, 2016 | 7.345 | 7.598 | 7.018 | 7.150 | 8,285,008 | -0.22(-3.04%) |
Jul 26, 2016 | 7.354 | 7.413 | 7.150 | 7.374 | 5,939,209 | +0.00(+0.00%) |
Jul 25, 2016 | 7.296 | 7.413 | 7.208 | 7.374 | 8,822,829 | +0.02(+0.26%) |
Jul 22, 2016 | 7.764 | 7.783 | 7.325 | 7.354 | 9,657,253 | -0.36(-4.67%) |
Jul 21, 2016 | 7.861 | 8.046 | 7.661 | 7.715 | 6,478,345 | -0.15(-1.86%) |
Jul 20, 2016 | 7.890 | 7.997 | 7.705 | 7.861 | 6,453,830 | -0.12(-1.47%) |
Jul 19, 2016 | 8.182 | 8.212 | 7.861 | 7.978 | 6,096,893 | -0.23(-2.85%) |
Jul 18, 2016 | 7.968 | 8.397 | 7.812 | 8.212 | 8,199,443 | +0.19(+2.31%) |
Jul 15, 2016 | 8.260 | 8.377 | 8.017 | 8.027 | 4,794,700 | -0.16(-1.90%) |
Jul 14, 2016 | 8.153 | 8.338 | 8.066 | 8.182 | 6,686,343 | +0.15(+1.82%) |
Jul 13, 2016 | 8.329 | 8.484 | 7.919 | 8.036 | 11,392,722 | -0.39(-4.62%) |
Jul 12, 2016 | 8.153 | 8.572 | 8.134 | 8.426 | 8,759,098 | +0.52(+6.53%) |
Jul 11, 2016 | 8.075 | 8.260 | 7.875 | 7.910 | 5,450,568 | -0.11(-1.34%) |
Jul 08, 2016 | 7.968 | 8.163 | 7.812 | 8.017 | 6,278,586 | +0.20(+2.62%) |
Jul 07, 2016 | 8.134 | 8.460 | 7.754 | 7.812 | 10,013,737 | -0.19(-2.43%) |
Jul 06, 2016 | 8.027 | 8.046 | 7.744 | 8.007 | 11,683,781 | -0.13(-1.56%) |
Jul 05, 2016 | 8.475 | 8.571 | 7.939 | 8.134 | 7,726,197 | -0.57(-6.60%) |
Jul 01, 2016 | 8.027 | 8.708 | 8.708 | 8.708 | 9,637,332 | +0.68(+8.50%) |
Jun 30, 2016 | 8.095 | 8.153 | 7.871 | 8.027 | 10,071,982 | -0.09(-1.08%) |
Jun 29, 2016 | 8.085 | 8.309 | 7.973 | 8.114 | 10,571,950 | +0.18(+2.21%) |
Jun 28, 2016 | 8.075 | 8.182 | 7.861 | 7.939 | 8,570,939 | +0.12(+1.49%) |
Jun 27, 2016 | 8.280 | 8.319 | 7.783 | 7.822 | 9,801,567 | -0.63(-7.49%) |
Jun 24, 2016 | 8.718 | 9.108 | 8.455 | 8.455 | 10,252,986 | -0.83(-8.92%) |
Jun 23, 2016 | 9.127 | 9.332 | 9.015 | 9.283 | 6,264,784 | +0.34(+3.81%) |
Jun 22, 2016 | 9.157 | 9.361 | 8.913 | 8.942 | 7,308,867 | -0.10(-1.08%) |
Jun 21, 2016 | 8.981 | 9.122 | 8.708 | 9.040 | 6,765,756 | -0.01(-0.11%) |
Jun 20, 2016 | 9.312 | 9.429 | 8.962 | 9.049 | 7,556,173 | -0.08(-0.85%) |
Jun 17, 2016 | 8.786 | 9.254 | 8.757 | 9.127 | 12,136,927 | +0.48(+5.52%) |
Jun 16, 2016 | 8.650 | 8.708 | 8.382 | 8.650 | 7,903,709 | -0.15(-1.66%) |
Jun 15, 2016 | 8.708 | 9.293 | 8.611 | 8.796 | 7,952,606 | +0.03(+0.33%) |
Jun 14, 2016 | 8.679 | 8.981 | 8.527 | 8.767 | 5,730,959 | +0.02(+0.22%) |
Jun 13, 2016 | 8.777 | 9.030 | 8.562 | 8.747 | 6,468,330 | -0.16(-1.75%) |
Jun 10, 2016 | 9.137 | 9.371 | 8.884 | 8.903 | 6,719,886 | -0.47(-4.99%) |
Jun 09, 2016 | 8.952 | 9.478 | 8.845 | 9.371 | 10,539,214 | +0.20(+2.23%) |
Jun 08, 2016 | 9.098 | 9.312 | 8.981 | 9.166 | 11,845,616 | +0.22(+2.51%) |
Jun 07, 2016 | 8.621 | 9.001 | 8.416 | 8.942 | 20,071,692 | +0.38(+4.44%) |
Jun 06, 2016 | 8.036 | 8.757 | 7.994 | 8.562 | 12,361,611 | +0.70(+8.92%) |
Jun 03, 2016 | 8.046 | 8.119 | 7.725 | 7.861 | 8,345,599 | -0.18(-2.18%) |
Jun 02, 2016 | 8.027 | 8.095 | 7.744 | 8.036 | 7,407,079 | -0.10(-1.20%) |
Jun 01, 2016 | 8.017 | 8.202 | 7.617 | 8.134 | 7,751,286 | +0.01(+0.12%) |
May 31, 2016 | 8.270 | 8.582 | 8.056 | 8.124 | 9,481,068 | -0.12(-1.42%) |
May 27, 2016 | 8.163 | 8.241 | 8.241 | 8.241 | 6,385,090 | +0.06(+0.71%) |
May 26, 2016 | 8.777 | 8.822 | 8.143 | 8.182 | 9,776,613 | -0.40(-4.65%) |
May 25, 2016 | 8.153 | 8.655 | 8.143 | 8.582 | 9,485,864 | +0.54(+6.66%) |
May 24, 2016 | 8.182 | 8.241 | 7.803 | 8.046 | 9,526,882 | -0.03(-0.36%) |
May 23, 2016 | 8.358 | 8.387 | 7.968 | 8.075 | 6,110,766 | -0.37(-4.38%) |
May 20, 2016 | 8.241 | 8.601 | 8.231 | 8.445 | 5,397,528 | +0.14(+1.64%) |
May 19, 2016 | 8.504 | 8.523 | 8.104 | 8.309 | 8,959,809 | -0.32(-3.72%) |
May 18, 2016 | 8.923 | 9.195 | 8.572 | 8.630 | 6,815,986 | -0.34(-3.80%) |
May 17, 2016 | 8.874 | 9.234 | 8.825 | 8.971 | 8,216,285 | +0.07(+0.77%) |
May 16, 2016 | 8.757 | 9.166 | 8.747 | 8.903 | 7,625,651 | +0.33(+3.86%) |
May 13, 2016 | 8.767 | 9.049 | 8.445 | 8.572 | 10,690,077 | -0.25(-2.87%) |
May 12, 2016 | 9.264 | 9.351 | 8.689 | 8.825 | 9,606,696 | -0.25(-2.79%) |
May 11, 2016 | 9.049 | 9.429 | 8.689 | 9.079 | 17,843,196 | -0.09(-0.96%) |
May 10, 2016 | 9.283 | 9.390 | 9.147 | 9.166 | 8,721,772 | +0.15(+1.62%) |
May 09, 2016 | 9.692 | 9.702 | 8.874 | 9.020 | 14,046,060 | -0.85(-8.59%) |
May 06, 2016 | 9.449 | 9.955 | 9.371 | 9.868 | 12,591,796 | +0.37(+3.90%) |
May 05, 2016 | 10.16 | 10.19 | 9.434 | 9.497 | 12,282,756 | -0.30(-3.08%) |
May 04, 2016 | 10.22 | 10.44 | 9.585 | 9.799 | 13,999,029 | -0.37(-3.64%) |
May 03, 2016 | 10.57 | 10.57 | 9.965 | 10.17 | 15,492,232 | -0.57(-5.35%) |
May 02, 2016 | 10.96 | 11.06 | 10.45 | 10.74 | 11,395,825 | -0.19(-1.78%) |
Apr 29, 2016 | 11.13 | 11.42 | 10.57 | 10.94 | 16,590,443 | -0.04(-0.36%) |
Apr 28, 2016 | 11.59 | 11.63 | 10.84 | 10.98 | 16,190,872 | -0.67(-5.77%) |
Apr 27, 2016 | 11.16 | 11.85 | 11.05 | 11.65 | 13,376,028 | +0.53(+4.81%) |
Apr 26, 2016 | 10.79 | 11.16 | 10.43 | 11.12 | 11,158,368 | +0.47(+4.38%) |
Apr 25, 2016 | 11.12 | 11.19 | 10.50 | 10.65 | 10,285,689 | -0.63(-5.60%) |
Apr 22, 2016 | 10.92 | 11.83 | 10.91 | 11.28 | 10,377,756 | +0.39(+3.57%) |
Apr 21, 2016 | 11.34 | 11.47 | 10.81 | 10.89 | 9,781,339 | -0.34(-3.03%) |
Apr 20, 2016 | 10.98 | 11.71 | 10.97 | 11.23 | 10,066,450 | +0.00(+0.00%) |
Apr 19, 2016 | 10.23 | 11.59 | 10.18 | 11.23 | 13,081,419 | +1.14(+11.27%) |
Apr 18, 2016 | 9.637 | 10.24 | 9.414 | 10.09 | 7,000,247 | +0.06(+0.58%) |
Apr 15, 2016 | 9.744 | 10.24 | 9.468 | 10.04 | 13,502,444 | +0.13(+1.28%) |
Apr 14, 2016 | 10.66 | 10.75 | 9.744 | 9.909 | 12,366,600 | -0.64(-6.08%) |
Apr 13, 2016 | 10.56 | 10.86 | 10.29 | 10.55 | 7,245,176 | +0.02(+0.18%) |
Apr 12, 2016 | 9.773 | 10.56 | 9.457 | 10.53 | 11,737,689 | +1.03(+10.85%) |
Apr 11, 2016 | 9.384 | 9.696 | 9.363 | 9.501 | 10,199,695 | +0.20(+2.20%) |
Apr 08, 2016 | 9.268 | 9.482 | 9.248 | 9.297 | 8,573,195 | +0.18(+1.92%) |
Apr 07, 2016 | 9.472 | 9.647 | 8.922 | 9.122 | 10,505,741 | -0.39(-4.09%) |
Apr 06, 2016 | 9.686 | 9.783 | 9.238 | 9.511 | 7,468,700 | -0.02(-0.20%) |
Apr 05, 2016 | 9.248 | 9.734 | 9.180 | 9.530 | 11,136,855 | +0.18(+1.87%) |
Apr 04, 2016 | 9.647 | 9.939 | 9.277 | 9.355 | 10,489,497 | -0.30(-3.12%) |
Apr 01, 2016 | 9.764 | 9.890 | 9.193 | 9.657 | 12,512,918 | -0.41(-4.06%) |
Mar 31, 2016 | 9.744 | 10.18 | 9.705 | 10.07 | 7,867,698 | +0.31(+3.19%) |
Mar 30, 2016 | 10.54 | 10.54 | 9.598 | 9.754 | 14,743,709 | -0.50(-4.84%) |
Mar 29, 2016 | 10.16 | 10.37 | 9.574 | 10.25 | 10,448,624 | -0.18(-1.68%) |
Mar 28, 2016 | 9.997 | 10.68 | 9.958 | 10.42 | 7,340,349 | +0.28(+2.78%) |
Mar 24, 2016 | 9.880 | 10.14 | 10.14 | 10.14 | 10,978,527 | -0.13(-1.23%) |
Mar 23, 2016 | 11.07 | 11.33 | 10.16 | 10.27 | 11,531,658 | -0.96(-8.57%) |
Mar 22, 2016 | 10.81 | 11.48 | 10.70 | 11.23 | 7,467,115 | -0.19(-1.70%) |
Mar 21, 2016 | 10.86 | 11.49 | 10.66 | 11.43 | 8,825,341 | +0.50(+4.54%) |
Mar 18, 2016 | 11.89 | 11.91 | 10.81 | 10.93 | 22,143,730 | -0.62(-5.39%) |
Mar 17, 2016 | 11.08 | 11.98 | 10.89 | 11.55 | 13,804,099 | +0.59(+5.41%) |
Mar 16, 2016 | 10.83 | 11.39 | 10.30 | 10.96 | 12,268,468 | +0.33(+3.11%) |
Mar 15, 2016 | 10.32 | 10.83 | 9.914 | 10.63 | 11,841,545 | -0.01(-0.09%) |
Mar 14, 2016 | 10.31 | 11.03 | 10.19 | 10.64 | 9,876,081 | -0.20(-1.88%) |
Mar 11, 2016 | 10.54 | 11.26 | 10.54 | 10.84 | 11,908,067 | +0.13(+1.18%) |
Mar 10, 2016 | 10.75 | 11.03 | 10.31 | 10.72 | 13,809,709 | -0.31(-2.82%) |
Mar 09, 2016 | 11.87 | 11.95 | 10.89 | 11.03 | 14,617,259 | -0.58(-5.03%) |
Mar 08, 2016 | 12.66 | 12.88 | 11.41 | 11.61 | 17,497,452 | -1.58(-11.95%) |
Mar 07, 2016 | 12.31 | 13.52 | 12.21 | 13.19 | 26,177,860 | +0.38(+2.96%) |
Mar 04, 2016 | 10.67 | 13.08 | 10.44 | 12.81 | 34,232,132 | +2.36(+22.63%) |
Mar 03, 2016 | 9.063 | 10.60 | 8.956 | 10.44 | 16,880,996 | +1.41(+15.61%) |
Mar 02, 2016 | 8.042 | 9.063 | 7.896 | 9.034 | 9,941,528 | +1.01(+12.61%) |
Mar 01, 2016 | 8.003 | 8.247 | 7.780 | 8.023 | 12,559,620 | -0.08(-0.96%) |
Feb 29, 2016 | 8.023 | 8.495 | 7.828 | 8.101 | 10,424,164 | +0.13(+1.59%) |
Feb 26, 2016 | 7.478 | 8.363 | 7.449 | 7.974 | 8,210,201 | +0.66(+9.04%) |
Feb 25, 2016 | 7.352 | 7.478 | 7.070 | 7.313 | 7,109,231 | -0.10(-1.31%) |
Feb 24, 2016 | 7.167 | 7.449 | 7.099 | 7.410 | 5,583,178 | -0.04(-0.52%) |
Feb 23, 2016 | 7.653 | 7.974 | 7.396 | 7.449 | 5,722,962 | -0.29(-3.77%) |
Feb 22, 2016 | 7.371 | 7.935 | 7.469 | 7.741 | 5,454,539 | +0.37(+5.01%) |
Feb 19, 2016 | 7.683 | 7.683 | 7.148 | 7.371 | 7,623,982 | -0.39(-5.01%) |
Feb 18, 2016 | 7.809 | 7.918 | 7.488 | 7.760 | 9,262,927 | +0.19(+2.57%) |
Feb 17, 2016 | 7.517 | 7.896 | 7.507 | 7.566 | 8,980,067 | +0.17(+2.23%) |
Feb 16, 2016 | 7.284 | 7.425 | 6.905 | 7.401 | 9,048,293 | +0.24(+3.40%) |
Feb 12, 2016 | 7.099 | 7.157 | 7.157 | 7.157 | 17,361,442 | +0.38(+5.60%) |
Feb 11, 2016 | 6.749 | 6.982 | 6.477 | 6.778 | 7,434,038 | -0.09(-1.27%) |
Feb 10, 2016 | 7.070 | 7.449 | 6.836 | 6.866 | 5,735,088 | -0.18(-2.62%) |
Feb 09, 2016 | 7.303 | 7.663 | 6.856 | 7.050 | 10,085,024 | -0.58(-7.64%) |
Feb 08, 2016 | 8.169 | 8.169 | 7.532 | 7.634 | 9,841,260 | -0.64(-7.76%) |
Feb 05, 2016 | 7.760 | 8.918 | 7.731 | 8.276 | 17,615,368 | +0.35(+4.42%) |
Feb 04, 2016 | 7.439 | 8.013 | 6.914 | 7.926 | 15,713,516 | +0.72(+9.99%) |
Feb 03, 2016 | 7.034 | 7.263 | 6.386 | 7.206 | 14,119,463 | +0.29(+4.13%) |
Feb 02, 2016 | 6.977 | 6.996 | 6.739 | 6.920 | 9,009,631 | -0.24(-3.33%) |
Feb 01, 2016 | 7.073 | 7.196 | 6.901 | 7.158 | 7,625,748 | -0.27(-3.59%) |
Jan 29, 2016 | 7.244 | 7.435 | 7.101 | 7.425 | 7,174,301 | +0.15(+2.10%) |
Jan 28, 2016 | 7.454 | 7.606 | 7.177 | 7.273 | 7,559,866 | +0.19(+2.69%) |
Jan 27, 2016 | 6.996 | 7.330 | 6.820 | 7.082 | 9,088,246 | -0.04(-0.54%) |
Jan 26, 2016 | 6.844 | 7.311 | 6.615 | 7.120 | 10,411,389 | +0.53(+8.10%) |
Jan 25, 2016 | 6.787 | 6.901 | 6.491 | 6.586 | 10,673,498 | -0.37(-5.34%) |
Jan 22, 2016 | 7.721 | 7.864 | 6.930 | 6.958 | 14,032,304 | -0.40(-5.44%) |
Jan 21, 2016 | 6.796 | 7.816 | 6.729 | 7.359 | 8,250,753 | +0.44(+6.34%) |
Jan 20, 2016 | 6.748 | 7.025 | 6.415 | 6.920 | 13,988,016 | -0.10(-1.36%) |
Jan 19, 2016 | 7.530 | 7.625 | 6.787 | 7.015 | 11,618,592 | -0.41(-5.52%) |
Jan 15, 2016 | 7.606 | 7.425 | 7.425 | 7.425 | 8,282,415 | -0.56(-7.04%) |
Jan 14, 2016 | 7.740 | 8.235 | 7.540 | 7.988 | 8,836,720 | +0.33(+4.36%) |
Jan 13, 2016 | 8.274 | 8.321 | 7.463 | 7.654 | 17,072,438 | -0.43(-5.31%) |
Jan 12, 2016 | 8.483 | 8.521 | 7.683 | 8.083 | 11,148,862 | -0.21(-2.53%) |
Jan 11, 2016 | 8.512 | 8.607 | 7.959 | 8.293 | 8,520,162 | -0.38(-4.40%) |
Jan 08, 2016 | 9.150 | 9.198 | 8.569 | 8.674 | 6,366,978 | -0.23(-2.57%) |
Jan 07, 2016 | 8.817 | 9.170 | 8.607 | 8.903 | 12,255,820 | -0.17(-1.89%) |
Jan 06, 2016 | 9.436 | 9.456 | 8.969 | 9.074 | 10,221,805 | -0.65(-6.67%) |
Jan 05, 2016 | 10.31 | 10.15 | 9.694 | 9.722 | 8,295,978 | -0.59(-5.73%) |
Jan 04, 2016 | 10.11 | 10.37 | 9.942 | 10.31 | 6,547,707 | +0.26(+2.56%) |
Dec 31, 2015 | 10.08 | 10.06 | 10.06 | 10.06 | 5,799,243 | -0.08(-0.75%) |
Dec 30, 2015 | 10.21 | 10.47 | 10.07 | 10.13 | 4,366,970 | -0.30(-2.83%) |
Dec 29, 2015 | 10.64 | 10.72 | 10.34 | 10.43 | 4,960,117 | +0.04(+0.37%) |
Dec 28, 2015 | 10.48 | 10.62 | 10.25 | 10.39 | 5,691,372 | -0.29(-2.68%) |
Dec 24, 2015 | 10.90 | 10.68 | 10.68 | 10.68 | 2,254,672 | -0.17(-1.58%) |
Dec 23, 2015 | 10.64 | 10.93 | 10.39 | 10.85 | 9,041,902 | +0.57(+5.57%) |
Dec 22, 2015 | 10.39 | 10.56 | 10.22 | 10.28 | 9,414,945 | -0.03(-0.28%) |
Dec 21, 2015 | 10.59 | 10.71 | 10.24 | 10.30 | 7,355,761 | -0.26(-2.44%) |
Dec 18, 2015 | 11.38 | 11.38 | 10.55 | 10.56 | 13,386,220 | -0.84(-7.36%) |
Dec 17, 2015 | 11.87 | 11.95 | 11.35 | 11.40 | 6,560,512 | -0.51(-4.32%) |
Dec 16, 2015 | 12.00 | 12.31 | 11.81 | 11.91 | 4,947,889 | -0.31(-2.57%) |
Dec 15, 2015 | 11.66 | 12.25 | 11.58 | 12.23 | 7,864,313 | +0.80(+7.01%) |
Dec 14, 2015 | 11.30 | 11.50 | 11.17 | 11.43 | 7,238,875 | +0.09(+0.76%) |
Dec 11, 2015 | 11.34 | 11.46 | 11.26 | 11.34 | 6,937,756 | -0.31(-2.70%) |
Dec 10, 2015 | 11.18 | 11.67 | 11.12 | 11.66 | 7,075,055 | +0.41(+3.64%) |
Dec 09, 2015 | 11.44 | 11.59 | 11.00 | 11.25 | 6,825,312 | -0.15(-1.34%) |
Dec 08, 2015 | 10.98 | 11.53 | 10.89 | 11.40 | 7,450,834 | +0.15(+1.36%) |
Dec 07, 2015 | 11.32 | 11.32 | 10.81 | 11.25 | 8,009,722 | -0.49(-4.14%) |
Dec 04, 2015 | 12.01 | 12.21 | 11.61 | 11.73 | 7,692,687 | -0.56(-4.57%) |
Dec 03, 2015 | 12.38 | 12.41 | 12.07 | 12.30 | 7,243,021 | +0.01(+0.08%) |
Dec 02, 2015 | 12.58 | 12.87 | 12.20 | 12.29 | 6,326,353 | -0.57(-4.45%) |
Dec 01, 2015 | 12.60 | 12.92 | 12.30 | 12.86 | 6,300,918 | +0.21(+1.66%) |
Nov 30, 2015 | 13.08 | 13.14 | 12.42 | 12.65 | 14,977,888 | -0.21(-1.63%) |
Nov 27, 2015 | 13.18 | 13.31 | 12.75 | 12.86 | 3,095,391 | -0.51(-3.78%) |
Nov 25, 2015 | 13.30 | 13.36 | 13.36 | 13.36 | 5,779,940 | +0.01(+0.07%) |
Nov 24, 2015 | 13.01 | 13.55 | 12.86 | 13.35 | 8,235,797 | +0.52(+4.09%) |
Nov 23, 2015 | 12.49 | 12.92 | 12.38 | 12.83 | 6,785,200 | +0.29(+2.28%) |
Nov 20, 2015 | 12.78 | 12.99 | 12.47 | 12.54 | 7,666,466 | -0.19(-1.50%) |
Nov 19, 2015 | 13.09 | 13.13 | 12.48 | 12.73 | 9,565,324 | -0.51(-3.82%) |
Nov 18, 2015 | 12.66 | 13.25 | 12.66 | 13.24 | 11,770,185 | +0.73(+5.87%) |
Nov 17, 2015 | 12.41 | 12.75 | 12.26 | 12.51 | 8,831,530 | -0.01(-0.08%) |
Nov 16, 2015 | 12.19 | 12.57 | 11.98 | 12.52 | 9,278,730 | +0.30(+2.42%) |
Nov 13, 2015 | 12.21 | 12.44 | 11.92 | 12.22 | 9,488,373 | -0.20(-1.61%) |
Nov 12, 2015 | 12.41 | 12.79 | 12.14 | 12.42 | 10,351,296 | -0.29(-2.25%) |
Nov 11, 2015 | 13.15 | 13.27 | 12.50 | 12.71 | 9,380,326 | -0.42(-3.20%) |
Nov 10, 2015 | 12.90 | 13.29 | 12.90 | 13.13 | 9,201,442 | +0.13(+1.03%) |
Nov 09, 2015 | 12.88 | 13.33 | 12.80 | 12.99 | 10,978,777 | +0.09(+0.66%) |
Nov 06, 2015 | 12.92 | 13.33 | 12.64 | 12.91 | 11,122,820 | -0.17(-1.31%) |
Nov 05, 2015 | 13.28 | 13.40 | 12.92 | 13.08 | 11,543,269 | -0.27(-2.00%) |
Nov 04, 2015 | 13.58 | 13.74 | 13.26 | 13.34 | 10,822,348 | -0.21(-1.55%) |
Nov 03, 2015 | 13.61 | 13.90 | 13.29 | 13.55 | 15,033,241 | +0.04(+0.28%) |
Nov 02, 2015 | 12.77 | 13.95 | 12.70 | 13.52 | 15,156,997 | +0.68(+5.27%) |
Oct 30, 2015 | 12.49 | 12.91 | 12.26 | 12.84 | 8,877,612 | +0.46(+3.69%) |
Oct 29, 2015 | 12.36 | 13.02 | 11.92 | 12.38 | 15,804,108 | +0.47(+3.92%) |
Oct 28, 2015 | 11.77 | 12.24 | 11.50 | 11.91 | 9,907,403 | +0.25(+2.18%) |
Oct 27, 2015 | 11.77 | 11.98 | 11.48 | 11.66 | 8,164,975 | -0.30(-2.52%) |
Oct 26, 2015 | 12.21 | 12.39 | 11.84 | 11.96 | 7,708,312 | -0.24(-2.01%) |
Oct 23, 2015 | 12.13 | 12.46 | 11.83 | 12.21 | 11,345,376 | -0.06(-0.46%) |
Oct 22, 2015 | 12.29 | 12.43 | 11.90 | 12.26 | 8,657,185 | +0.22(+1.80%) |
Oct 21, 2015 | 12.15 | 12.38 | 12.01 | 12.05 | 8,106,942 | -0.22(-1.77%) |
Oct 20, 2015 | 11.69 | 12.41 | 11.64 | 12.26 | 10,835,697 | +0.58(+5.00%) |
Oct 19, 2015 | 11.58 | 11.92 | 11.49 | 11.68 | 9,720,472 | -0.12(-1.04%) |
Oct 16, 2015 | 11.64 | 11.81 | 11.24 | 11.80 | 12,551,096 | +0.20(+1.70%) |
Oct 15, 2015 | 11.41 | 11.60 | 10.98 | 11.60 | 13,092,105 | +0.05(+0.41%) |
Oct 14, 2015 | 11.41 | 11.69 | 11.20 | 11.56 | 10,106,759 | +0.19(+1.66%) |
Oct 13, 2015 | 11.22 | 11.60 | 11.09 | 11.37 | 7,695,990 | +0.04(+0.33%) |
Oct 12, 2015 | 12.26 | 12.26 | 11.20 | 11.33 | 11,456,880 | -0.94(-7.67%) |
Oct 09, 2015 | 12.35 | 12.40 | 11.92 | 12.27 | 8,901,113 | +0.06(+0.46%) |
Oct 08, 2015 | 12.12 | 12.43 | 11.66 | 12.22 | 11,117,226 | +0.07(+0.54%) |
Oct 07, 2015 | 12.60 | 12.71 | 11.46 | 12.15 | 16,387,185 | -0.07(-0.54%) |
Oct 06, 2015 | 11.48 | 12.59 | 11.37 | 12.22 | 20,973,530 | +0.84(+7.37%) |
Oct 05, 2015 | 11.16 | 11.76 | 10.87 | 11.38 | 15,047,478 | +0.57(+5.32%) |
Oct 02, 2015 | 9.861 | 10.83 | 9.739 | 10.80 | 13,480,539 | +0.81(+8.11%) |