Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.97 | 14.00 | 13.46 | 13.48 | 967,188 | -0.40(-2.88%) |
Nov 29, 2016 | 13.94 | 14.06 | 13.74 | 13.88 | 489,771 | +0.03(+0.22%) |
Nov 28, 2016 | 14.12 | 14.19 | 13.80 | 13.85 | 750,536 | -0.32(-2.26%) |
Nov 25, 2016 | 13.96 | 14.22 | 13.96 | 14.17 | 469,968 | +0.22(+1.58%) |
Nov 23, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.59(+4.42%) | |
Nov 22, 2016 | 13.16 | 13.69 | 13.14 | 13.36 | 828,334 | +0.36(+2.77%) |
Nov 21, 2016 | 13.50 | 13.57 | 12.77 | 13.00 | 1,023,941 | -0.39(-2.91%) |
Nov 18, 2016 | 12.63 | 13.45 | 12.57 | 13.39 | 1,365,568 | +0.88(+7.03%) |
Nov 17, 2016 | 12.42 | 12.80 | 12.41 | 12.51 | 1,265,312 | +0.16(+1.30%) |
Nov 16, 2016 | 11.62 | 12.49 | 11.50 | 12.35 | 1,898,896 | +0.68(+5.83%) |
Nov 15, 2016 | 10.65 | 11.78 | 10.15 | 11.67 | 2,507,412 | -0.13(-1.10%) |
Nov 14, 2016 | 11.55 | 12.10 | 11.48 | 11.80 | 1,775,913 | +0.44(+3.87%) |
Nov 11, 2016 | 10.84 | 11.41 | 10.72 | 11.36 | 993,419 | +0.52(+4.80%) |
Nov 10, 2016 | 10.37 | 10.90 | 10.20 | 10.84 | 936,858 | +0.68(+6.69%) |
Nov 09, 2016 | 9.760 | 10.27 | 9.700 | 10.16 | 866,833 | +0.20(+2.01%) |
Nov 08, 2016 | 9.890 | 10.08 | 9.670 | 9.960 | 575,695 | -0.06(-0.60%) |
Nov 07, 2016 | 10.11 | 10.11 | 9.910 | 10.02 | 872,577 | +0.21(+2.14%) |
Nov 04, 2016 | 9.770 | 10.15 | 9.715 | 9.810 | 917,567 | +0.07(+0.72%) |
Nov 03, 2016 | 9.860 | 9.930 | 9.720 | 9.740 | 604,009 | -0.11(-1.12%) |
Nov 02, 2016 | 9.990 | 10.04 | 9.780 | 9.850 | 597,380 | -0.17(-1.70%) |
Nov 01, 2016 | 10.32 | 10.32 | 9.920 | 10.02 | 662,884 | -0.21(-2.05%) |
Oct 31, 2016 | 10.09 | 10.28 | 10.02 | 10.23 | 566,622 | +0.19(+1.89%) |
Oct 28, 2016 | 10.03 | 10.32 | 10.01 | 10.04 | 699,456 | +0.02(+0.20%) |
Oct 27, 2016 | 10.84 | 10.84 | 10.02 | 10.02 | 766,470 | -0.72(-6.70%) |
Oct 26, 2016 | 10.77 | 10.94 | 10.67 | 10.74 | 616,165 | -0.12(-1.10%) |
Oct 25, 2016 | 11.16 | 11.18 | 10.73 | 10.86 | 540,327 | -0.41(-3.64%) |
Oct 24, 2016 | 11.30 | 11.42 | 11.22 | 11.27 | 474,311 | +0.10(+0.90%) |
Oct 21, 2016 | 11.15 | 11.27 | 11.05 | 11.17 | 380,602 | -0.07(-0.62%) |
Oct 20, 2016 | 11.33 | 11.35 | 11.08 | 11.24 | 471,500 | -0.18(-1.58%) |
Oct 19, 2016 | 11.34 | 11.47 | 11.15 | 11.42 | 410,093 | +0.13(+1.15%) |
Oct 18, 2016 | 11.36 | 11.38 | 11.15 | 11.29 | 330,833 | +0.15(+1.35%) |
Oct 17, 2016 | 11.12 | 11.29 | 11.08 | 11.14 | 380,791 | +0.04(+0.36%) |
Oct 14, 2016 | 11.18 | 11.33 | 11.01 | 11.10 | 432,216 | -0.01(-0.09%) |
Oct 13, 2016 | 11.17 | 11.25 | 10.93 | 11.11 | 495,291 | -0.15(-1.33%) |
Oct 12, 2016 | 11.30 | 11.47 | 11.23 | 11.26 | 324,866 | -0.02(-0.18%) |
Oct 11, 2016 | 11.43 | 11.45 | 11.13 | 11.28 | 372,172 | -0.18(-1.57%) |
Oct 10, 2016 | 11.22 | 11.70 | 11.15 | 11.46 | 527,697 | -0.12(-1.04%) |
Oct 07, 2016 | 11.89 | 11.93 | 11.52 | 11.58 | 667,469 | -0.28(-2.36%) |
Oct 06, 2016 | 11.78 | 11.91 | 11.65 | 11.86 | 554,894 | +0.07(+0.59%) |
Oct 05, 2016 | 11.62 | 11.90 | 11.56 | 11.79 | 638,530 | +0.26(+2.25%) |
Oct 04, 2016 | 11.57 | 11.76 | 11.44 | 11.53 | 620,020 | -0.03(-0.26%) |
Oct 03, 2016 | 11.60 | 11.76 | 11.47 | 11.56 | 448,302 | -0.10(-0.86%) |
Sep 30, 2016 | 11.69 | 11.73 | 11.50 | 11.66 | 582,887 | +0.10(+0.87%) |
Sep 29, 2016 | 11.84 | 12.01 | 11.48 | 11.56 | 767,358 | -0.36(-3.02%) |
Sep 28, 2016 | 11.47 | 11.93 | 11.33 | 11.92 | 1,047,222 | +0.49(+4.29%) |
Sep 27, 2016 | 11.35 | 11.68 | 11.33 | 11.43 | 582,720 | +0.01(+0.09%) |
Sep 26, 2016 | 11.45 | 11.82 | 11.30 | 11.42 | 1,423,757 | -0.09(-0.78%) |
Sep 23, 2016 | 11.63 | 11.75 | 11.36 | 11.51 | 806,720 | -0.13(-1.12%) |
Sep 22, 2016 | 11.50 | 12.04 | 11.43 | 11.64 | 1,272,473 | +0.53(+4.77%) |
Sep 21, 2016 | 10.97 | 11.16 | 10.86 | 11.11 | 721,376 | +0.26(+2.40%) |
Sep 20, 2016 | 11.15 | 11.15 | 10.53 | 10.85 | 918,591 | -0.29(-2.60%) |
Sep 19, 2016 | 11.10 | 11.59 | 11.04 | 11.14 | 744,825 | +0.14(+1.27%) |
Sep 16, 2016 | 11.14 | 11.23 | 10.96 | 11.00 | 958,771 | -0.23(-2.05%) |
Sep 15, 2016 | 11.44 | 11.47 | 11.19 | 11.23 | 715,116 | -0.21(-1.84%) |
Sep 14, 2016 | 11.58 | 11.79 | 11.38 | 11.44 | 759,357 | -0.11(-0.95%) |
Sep 13, 2016 | 11.88 | 12.04 | 11.43 | 11.55 | 1,593,288 | -0.46(-3.83%) |
Sep 12, 2016 | 11.19 | 12.08 | 11.13 | 12.01 | 978,725 | +0.65(+5.72%) |
Sep 09, 2016 | 12.07 | 12.07 | 10.98 | 11.36 | 1,637,306 | -0.89(-7.27%) |
Sep 08, 2016 | 12.50 | 12.60 | 12.12 | 12.25 | 886,925 | -0.34(-2.70%) |
Sep 07, 2016 | 11.97 | 12.71 | 11.89 | 12.59 | 1,546,568 | +0.92(+7.88%) |
Sep 06, 2016 | 11.49 | 11.84 | 11.40 | 11.67 | 653,646 | +0.31(+2.73%) |
Sep 02, 2016 | 11.26 | 11.36 | 11.36 | 11.36 | 1,055,600 | +0.27(+2.43%) |
Sep 01, 2016 | 11.23 | 11.37 | 10.97 | 11.09 | 643,886 | -0.16(-1.42%) |
Aug 31, 2016 | 11.38 | 11.38 | 11.06 | 11.25 | 499,821 | +0.00(+0.00%) |
Aug 30, 2016 | 10.96 | 11.30 | 10.93 | 11.25 | 482,013 | +0.32(+2.93%) |
Aug 29, 2016 | 10.73 | 11.36 | 10.73 | 10.93 | 1,016,214 | +0.28(+2.63%) |
Aug 26, 2016 | 10.73 | 10.84 | 10.50 | 10.65 | 655,545 | -0.05(-0.47%) |
Aug 25, 2016 | 10.77 | 11.03 | 10.65 | 10.70 | 599,515 | -0.16(-1.47%) |
Aug 24, 2016 | 10.88 | 10.96 | 10.75 | 10.86 | 765,730 | +0.00(+0.00%) |
Aug 23, 2016 | 10.42 | 11.13 | 10.32 | 10.86 | 1,365,903 | +0.55(+5.33%) |
Aug 22, 2016 | 10.25 | 10.39 | 10.08 | 10.31 | 530,066 | +0.03(+0.29%) |
Aug 19, 2016 | 10.20 | 10.29 | 10.09 | 10.28 | 460,278 | +0.03(+0.29%) |
Aug 18, 2016 | 10.16 | 10.31 | 10.06 | 10.25 | 405,350 | +0.07(+0.69%) |
Aug 17, 2016 | 10.30 | 10.36 | 10.00 | 10.18 | 594,870 | -0.15(-1.45%) |
Aug 16, 2016 | 10.25 | 10.42 | 10.14 | 10.33 | 583,952 | -0.01(-0.10%) |
Aug 15, 2016 | 10.08 | 10.52 | 10.03 | 10.34 | 879,384 | +0.36(+3.61%) |
Aug 12, 2016 | 10.09 | 10.09 | 9.870 | 9.980 | 570,734 | -0.05(-0.50%) |
Aug 11, 2016 | 9.910 | 10.14 | 9.780 | 10.03 | 689,789 | +0.21(+2.14%) |
Aug 10, 2016 | 10.06 | 10.08 | 9.740 | 9.820 | 494,323 | -0.17(-1.70%) |
Aug 09, 2016 | 9.950 | 10.24 | 9.940 | 9.990 | 939,972 | +0.28(+2.88%) |
Aug 08, 2016 | 9.760 | 9.860 | 9.650 | 9.710 | 617,511 | -0.07(-0.72%) |
Aug 05, 2016 | 9.600 | 9.980 | 9.600 | 9.780 | 897,890 | +0.26(+2.73%) |
Aug 04, 2016 | 9.630 | 9.680 | 9.430 | 9.520 | 628,855 | -0.10(-1.04%) |
Aug 03, 2016 | 9.200 | 9.770 | 9.200 | 9.620 | 794,480 | +0.32(+3.44%) |
Aug 02, 2016 | 9.790 | 9.870 | 9.120 | 9.300 | 1,243,310 | -0.50(-5.10%) |
Aug 01, 2016 | 9.600 | 9.850 | 9.530 | 9.800 | 978,799 | +0.21(+2.19%) |
Jul 29, 2016 | 9.500 | 9.780 | 9.360 | 9.590 | 1,209,400 | +0.07(+0.74%) |
Jul 28, 2016 | 9.430 | 9.720 | 9.245 | 9.520 | 2,071,427 | +0.31(+3.37%) |
Jul 27, 2016 | 9.160 | 9.370 | 9.020 | 9.210 | 648,870 | +0.12(+1.32%) |
Jul 26, 2016 | 8.980 | 9.100 | 8.860 | 9.090 | 521,755 | +0.13(+1.45%) |
Jul 25, 2016 | 9.020 | 9.180 | 8.870 | 8.960 | 638,656 | -0.09(-0.99%) |
Jul 22, 2016 | 9.130 | 9.130 | 8.880 | 9.050 | 569,414 | -0.06(-0.66%) |
Jul 21, 2016 | 8.990 | 9.170 | 8.910 | 9.110 | 396,110 | +0.15(+1.67%) |
Jul 20, 2016 | 8.830 | 9.040 | 8.768 | 8.960 | 316,098 | +0.11(+1.24%) |
Jul 19, 2016 | 8.890 | 8.975 | 8.810 | 8.850 | 283,798 | -0.09(-1.01%) |
Jul 18, 2016 | 8.820 | 8.970 | 8.670 | 8.940 | 386,006 | +0.14(+1.59%) |
Jul 15, 2016 | 8.740 | 8.880 | 8.580 | 8.800 | 340,806 | +0.08(+0.92%) |
Jul 14, 2016 | 8.750 | 8.870 | 8.630 | 8.720 | 623,093 | +0.07(+0.81%) |
Jul 13, 2016 | 8.690 | 8.794 | 8.540 | 8.650 | 412,121 | -0.08(-0.92%) |
Jul 12, 2016 | 8.450 | 8.890 | 8.390 | 8.730 | 985,785 | +0.35(+4.18%) |
Jul 11, 2016 | 8.390 | 8.480 | 8.250 | 8.380 | 662,433 | +0.02(+0.24%) |
Jul 08, 2016 | 8.160 | 8.460 | 7.980 | 8.360 | 668,013 | +0.38(+4.76%) |
Jul 07, 2016 | 7.960 | 8.140 | 7.810 | 7.980 | 543,436 | +0.04(+0.50%) |
Jul 06, 2016 | 7.600 | 7.950 | 7.520 | 7.940 | 429,812 | +0.26(+3.39%) |
Jul 05, 2016 | 7.970 | 8.020 | 7.430 | 7.680 | 839,734 | -0.31(-3.88%) |
Jul 01, 2016 | 7.790 | 7.990 | 7.990 | 7.990 | 627,900 | +0.24(+3.10%) |
Jun 30, 2016 | 7.600 | 7.790 | 7.320 | 7.750 | 552,694 | +0.14(+1.84%) |
Jun 29, 2016 | 7.200 | 7.670 | 7.200 | 7.610 | 783,611 | +0.41(+5.69%) |
Jun 28, 2016 | 7.020 | 7.235 | 7.020 | 7.200 | 772,052 | +0.36(+5.26%) |
Jun 27, 2016 | 7.260 | 7.340 | 6.810 | 6.840 | 1,323,553 | -0.61(-8.19%) |
Jun 24, 2016 | 7.130 | 7.480 | 7.070 | 7.450 | 1,008,955 | -0.24(-3.12%) |
Jun 23, 2016 | 7.610 | 7.700 | 7.490 | 7.690 | 307,946 | +0.23(+3.08%) |
Jun 22, 2016 | 7.590 | 7.830 | 7.460 | 7.460 | 452,395 | -0.13(-1.71%) |
Jun 21, 2016 | 7.780 | 7.910 | 7.360 | 7.590 | 438,928 | -0.10(-1.30%) |
Jun 20, 2016 | 7.760 | 7.920 | 7.635 | 7.690 | 621,049 | +0.05(+0.65%) |
Jun 17, 2016 | 7.190 | 7.720 | 7.130 | 7.640 | 1,361,261 | +0.48(+6.70%) |
Jun 16, 2016 | 7.130 | 7.210 | 6.940 | 7.160 | 555,763 | -0.04(-0.56%) |
Jun 15, 2016 | 7.200 | 7.390 | 7.120 | 7.200 | 565,571 | +0.04(+0.56%) |
Jun 14, 2016 | 7.300 | 7.400 | 6.940 | 7.160 | 1,134,375 | -0.15(-2.05%) |
Jun 13, 2016 | 7.840 | 7.930 | 7.250 | 7.310 | 1,267,077 | -0.61(-7.70%) |
Jun 10, 2016 | 8.180 | 8.190 | 7.850 | 7.920 | 571,942 | -0.42(-5.04%) |
Jun 09, 2016 | 8.480 | 8.500 | 8.230 | 8.340 | 422,504 | -0.22(-2.57%) |
Jun 08, 2016 | 8.320 | 8.590 | 8.300 | 8.560 | 642,182 | +0.24(+2.88%) |
Jun 07, 2016 | 8.040 | 8.460 | 7.881 | 8.320 | 673,356 | +0.31(+3.87%) |
Jun 06, 2016 | 7.880 | 8.040 | 7.775 | 8.010 | 461,362 | +0.12(+1.52%) |
Jun 03, 2016 | 7.900 | 7.950 | 7.620 | 7.890 | 508,246 | -0.01(-0.13%) |
Jun 02, 2016 | 7.900 | 7.990 | 7.750 | 7.900 | 385,645 | -0.06(-0.75%) |
Jun 01, 2016 | 7.800 | 8.040 | 7.680 | 7.960 | 456,431 | +0.11(+1.40%) |
May 31, 2016 | 7.890 | 7.940 | 7.710 | 7.850 | 504,150 | -0.03(-0.38%) |
May 27, 2016 | 7.650 | 7.880 | 7.880 | 7.880 | 507,900 | +0.23(+3.01%) |
May 26, 2016 | 7.850 | 7.873 | 7.600 | 7.650 | 611,828 | -0.20(-2.55%) |
May 25, 2016 | 7.940 | 8.040 | 7.720 | 7.850 | 751,308 | -0.01(-0.13%) |
May 24, 2016 | 7.300 | 7.920 | 7.220 | 7.860 | 1,115,630 | +0.66(+9.17%) |
May 23, 2016 | 7.360 | 7.440 | 7.190 | 7.200 | 451,649 | -0.17(-2.31%) |
May 20, 2016 | 7.100 | 7.420 | 7.050 | 7.370 | 726,147 | +0.30(+4.24%) |
May 19, 2016 | 7.200 | 7.290 | 6.870 | 7.070 | 726,418 | -0.21(-2.88%) |
May 18, 2016 | 7.380 | 7.600 | 7.210 | 7.280 | 737,249 | -0.14(-1.89%) |
May 17, 2016 | 7.380 | 7.810 | 7.300 | 7.420 | 985,044 | +0.04(+0.54%) |
May 16, 2016 | 7.440 | 7.482 | 7.260 | 7.380 | 431,417 | +0.00(+0.00%) |
May 13, 2016 | 7.260 | 7.610 | 7.210 | 7.380 | 804,453 | +0.06(+0.82%) |
May 12, 2016 | 7.540 | 7.590 | 7.190 | 7.320 | 516,163 | -0.07(-0.95%) |
May 11, 2016 | 7.550 | 7.580 | 7.310 | 7.390 | 656,047 | -0.16(-2.12%) |
May 10, 2016 | 7.760 | 7.770 | 7.430 | 7.550 | 576,890 | -0.01(-0.13%) |
May 09, 2016 | 7.370 | 7.735 | 7.330 | 7.560 | 1,081,198 | +0.37(+5.15%) |
May 06, 2016 | 7.130 | 7.470 | 7.110 | 7.190 | 664,828 | +0.03(+0.42%) |
May 05, 2016 | 7.320 | 7.350 | 7.050 | 7.160 | 854,553 | -0.08(-1.10%) |
May 04, 2016 | 7.540 | 7.560 | 7.040 | 7.240 | 1,286,994 | -0.47(-6.10%) |
May 03, 2016 | 8.100 | 8.130 | 7.620 | 7.710 | 980,681 | -0.56(-6.77%) |
May 02, 2016 | 8.280 | 8.430 | 8.080 | 8.270 | 687,882 | +0.05(+0.61%) |
Apr 29, 2016 | 8.400 | 8.680 | 8.135 | 8.220 | 941,867 | -0.16(-1.91%) |
Apr 28, 2016 | 9.410 | 9.750 | 8.301 | 8.380 | 2,800,170 | -1.53(-15.44%) |
Apr 27, 2016 | 9.790 | 10.06 | 9.650 | 9.910 | 665,483 | +0.15(+1.54%) |
Apr 26, 2016 | 9.500 | 9.795 | 9.420 | 9.760 | 552,693 | +0.31(+3.28%) |
Apr 25, 2016 | 9.660 | 9.790 | 9.350 | 9.450 | 452,801 | -0.23(-2.38%) |
Apr 22, 2016 | 9.520 | 9.830 | 9.500 | 9.680 | 565,538 | +0.09(+0.94%) |
Apr 21, 2016 | 9.640 | 9.802 | 9.510 | 9.590 | 508,028 | +0.03(+0.31%) |
Apr 20, 2016 | 9.430 | 9.730 | 9.290 | 9.560 | 563,570 | +0.14(+1.49%) |
Apr 19, 2016 | 9.690 | 9.980 | 9.140 | 9.420 | 830,475 | -0.34(-3.48%) |
Apr 18, 2016 | 9.360 | 9.780 | 9.290 | 9.760 | 510,615 | +0.31(+3.28%) |
Apr 15, 2016 | 9.430 | 9.505 | 9.240 | 9.450 | 352,824 | +0.01(+0.11%) |
Apr 14, 2016 | 9.710 | 9.720 | 9.270 | 9.440 | 443,879 | -0.32(-3.28%) |
Apr 13, 2016 | 9.150 | 9.790 | 9.133 | 9.760 | 894,393 | +0.69(+7.61%) |
Apr 12, 2016 | 9.000 | 9.120 | 8.820 | 9.070 | 283,537 | +0.09(+1.00%) |
Apr 11, 2016 | 8.970 | 9.180 | 8.880 | 8.980 | 411,761 | +0.15(+1.70%) |
Apr 08, 2016 | 8.910 | 9.120 | 8.740 | 8.830 | 382,712 | +0.06(+0.68%) |
Apr 07, 2016 | 8.680 | 8.890 | 8.656 | 8.770 | 409,261 | +0.01(+0.11%) |
Apr 06, 2016 | 8.470 | 8.840 | 8.430 | 8.760 | 591,745 | +0.31(+3.67%) |
Apr 05, 2016 | 8.210 | 8.640 | 8.110 | 8.450 | 425,657 | +0.13(+1.56%) |
Apr 04, 2016 | 8.570 | 8.680 | 8.190 | 8.320 | 561,932 | -0.28(-3.26%) |
Apr 01, 2016 | 8.590 | 8.820 | 8.450 | 8.600 | 578,907 | -0.12(-1.38%) |
Mar 31, 2016 | 8.390 | 8.740 | 8.380 | 8.720 | 871,365 | +0.34(+4.06%) |
Mar 30, 2016 | 8.840 | 8.840 | 8.350 | 8.380 | 577,284 | -0.33(-3.79%) |
Mar 29, 2016 | 8.260 | 8.750 | 8.241 | 8.710 | 823,597 | +0.47(+5.70%) |
Mar 28, 2016 | 8.320 | 8.440 | 8.010 | 8.240 | 554,609 | -0.01(-0.12%) |
Mar 24, 2016 | 8.080 | 8.250 | 8.250 | 8.250 | 617,300 | +0.18(+2.23%) |
Mar 23, 2016 | 8.640 | 8.640 | 8.010 | 8.070 | 948,060 | -0.63(-7.24%) |
Mar 22, 2016 | 8.750 | 8.835 | 8.490 | 8.700 | 490,785 | -0.08(-0.91%) |
Mar 21, 2016 | 9.130 | 9.230 | 8.710 | 8.780 | 589,133 | -0.35(-3.83%) |
Mar 18, 2016 | 8.990 | 9.330 | 8.980 | 9.130 | 815,633 | +0.22(+2.47%) |
Mar 17, 2016 | 8.580 | 8.970 | 8.490 | 8.910 | 770,998 | +0.31(+3.60%) |
Mar 16, 2016 | 8.240 | 8.620 | 8.040 | 8.600 | 736,188 | +0.30(+3.61%) |
Mar 15, 2016 | 8.650 | 8.650 | 8.250 | 8.300 | 676,752 | -0.39(-4.49%) |
Mar 14, 2016 | 8.840 | 8.873 | 8.420 | 8.690 | 731,953 | -0.21(-2.36%) |
Mar 11, 2016 | 8.150 | 8.980 | 8.130 | 8.900 | 1,205,139 | +0.91(+11.39%) |
Mar 10, 2016 | 8.270 | 8.370 | 7.760 | 7.990 | 680,177 | -0.24(-2.92%) |
Mar 09, 2016 | 8.170 | 8.250 | 7.910 | 8.230 | 978,156 | +0.13(+1.60%) |
Mar 08, 2016 | 8.380 | 8.440 | 8.010 | 8.100 | 716,826 | -0.34(-4.03%) |
Mar 07, 2016 | 8.190 | 8.475 | 8.150 | 8.440 | 556,358 | +0.24(+2.93%) |
Mar 04, 2016 | 8.330 | 8.490 | 8.120 | 8.200 | 678,555 | -0.14(-1.68%) |
Mar 03, 2016 | 7.940 | 8.440 | 7.940 | 8.340 | 842,606 | +0.37(+4.64%) |
Mar 02, 2016 | 7.740 | 8.040 | 7.710 | 7.970 | 1,061,854 | +0.21(+2.71%) |
Mar 01, 2016 | 7.460 | 7.810 | 7.300 | 7.760 | 862,198 | +0.44(+6.01%) |
Feb 29, 2016 | 7.380 | 7.570 | 7.220 | 7.320 | 760,975 | -0.11(-1.48%) |
Feb 26, 2016 | 7.500 | 7.650 | 7.250 | 7.430 | 711,306 | -0.02(-0.27%) |
Feb 25, 2016 | 7.220 | 7.480 | 7.080 | 7.450 | 962,451 | +0.23(+3.19%) |
Feb 24, 2016 | 6.850 | 7.270 | 6.720 | 7.220 | 713,819 | +0.20(+2.85%) |
Feb 23, 2016 | 7.070 | 7.150 | 6.820 | 7.020 | 1,093,191 | -0.12(-1.68%) |
Feb 22, 2016 | 6.750 | 7.170 | 6.730 | 7.140 | 1,637,961 | +0.47(+7.05%) |
Feb 19, 2016 | 6.900 | 6.960 | 6.660 | 6.670 | 722,874 | -0.25(-3.61%) |
Feb 18, 2016 | 7.030 | 7.070 | 6.660 | 6.920 | 947,747 | -0.06(-0.86%) |
Feb 17, 2016 | 7.160 | 7.340 | 6.968 | 6.980 | 1,195,430 | -0.13(-1.83%) |
Feb 16, 2016 | 6.770 | 7.170 | 6.635 | 7.110 | 1,118,225 | +0.40(+5.96%) |
Feb 12, 2016 | 6.720 | 6.710 | 6.710 | 6.710 | 1,141,500 | +0.19(+2.91%) |
Feb 11, 2016 | 6.820 | 6.860 | 6.475 | 6.520 | 1,615,448 | -0.42(-6.05%) |
Feb 10, 2016 | 6.940 | 7.110 | 6.610 | 6.940 | 1,870,952 | +0.44(+6.77%) |
Feb 09, 2016 | 6.210 | 6.490 | 6.110 | 6.500 | 1,738,182 | +0.18(+2.85%) |
Feb 08, 2016 | 6.680 | 6.700 | 6.070 | 6.320 | 2,198,815 | -0.30(-4.53%) |
Feb 05, 2016 | 8.340 | 8.410 | 6.610 | 6.620 | 3,892,556 | -1.98(-23.02%) |
Feb 04, 2016 | 8.340 | 9.630 | 8.330 | 8.600 | 2,429,103 | +0.56(+6.97%) |
Feb 03, 2016 | 7.900 | 8.040 | 7.290 | 8.040 | 1,403,799 | +0.23(+2.94%) |
Feb 02, 2016 | 8.380 | 8.380 | 7.780 | 7.810 | 1,052,277 | -0.68(-8.01%) |
Feb 01, 2016 | 8.540 | 8.570 | 8.280 | 8.490 | 871,822 | -0.06(-0.70%) |
Jan 29, 2016 | 8.700 | 8.920 | 8.500 | 8.550 | 1,221,178 | -0.10(-1.16%) |
Jan 28, 2016 | 8.940 | 9.320 | 8.580 | 8.650 | 765,222 | -0.07(-0.80%) |
Jan 27, 2016 | 9.150 | 9.350 | 8.630 | 8.720 | 996,314 | -0.52(-5.63%) |
Jan 26, 2016 | 8.680 | 9.360 | 8.520 | 9.240 | 758,560 | +0.61(+7.07%) |
Jan 25, 2016 | 8.910 | 8.990 | 8.560 | 8.630 | 586,653 | -0.31(-3.47%) |
Jan 22, 2016 | 8.840 | 9.400 | 8.770 | 8.940 | 726,984 | +0.31(+3.59%) |
Jan 21, 2016 | 8.000 | 8.820 | 7.810 | 8.630 | 1,030,097 | +0.71(+8.96%) |
Jan 20, 2016 | 8.360 | 8.450 | 7.340 | 7.920 | 1,860,910 | -0.70(-8.12%) |
Jan 19, 2016 | 9.400 | 9.400 | 8.540 | 8.620 | 1,254,082 | -0.61(-6.61%) |
Jan 15, 2016 | 8.680 | 9.230 | 9.230 | 9.230 | 1,169,400 | +0.02(+0.22%) |
Jan 14, 2016 | 8.970 | 9.355 | 8.623 | 9.210 | 1,288,652 | +0.35(+3.95%) |
Jan 13, 2016 | 9.530 | 9.830 | 8.810 | 8.860 | 1,361,859 | -0.67(-7.03%) |
Jan 12, 2016 | 9.720 | 9.850 | 9.250 | 9.530 | 628,689 | -0.04(-0.42%) |
Jan 11, 2016 | 9.810 | 9.960 | 9.430 | 9.570 | 981,719 | -0.16(-1.64%) |
Jan 08, 2016 | 10.38 | 10.41 | 9.650 | 9.730 | 1,051,862 | -0.61(-5.90%) |
Jan 07, 2016 | 10.50 | 10.91 | 10.24 | 10.34 | 1,019,836 | -0.53(-4.88%) |
Jan 06, 2016 | 11.22 | 11.30 | 10.60 | 10.87 | 1,009,781 | -0.49(-4.31%) |
Jan 05, 2016 | 11.61 | 11.75 | 11.28 | 11.36 | 550,397 | +0.06(+0.53%) |
Jan 04, 2016 | 11.39 | 11.50 | 11.03 | 11.30 | 838,701 | -0.19(-1.65%) |
Dec 31, 2015 | 11.61 | 11.49 | 11.49 | 11.49 | 353,100 | -0.16(-1.37%) |
Dec 30, 2015 | 11.83 | 11.95 | 11.62 | 11.65 | 371,209 | -0.16(-1.35%) |
Dec 29, 2015 | 12.00 | 12.06 | 11.62 | 11.81 | 411,808 | -0.03(-0.25%) |
Dec 28, 2015 | 12.11 | 12.32 | 11.72 | 11.84 | 392,496 | -0.33(-2.71%) |
Dec 24, 2015 | 12.10 | 12.17 | 12.17 | 12.17 | 205,300 | +0.05(+0.41%) |
Dec 23, 2015 | 11.93 | 12.21 | 11.91 | 12.12 | 544,471 | +0.27(+2.28%) |
Dec 22, 2015 | 11.63 | 11.92 | 11.38 | 11.85 | 423,926 | +0.19(+1.63%) |
Dec 21, 2015 | 11.40 | 11.68 | 11.28 | 11.66 | 608,262 | +0.38(+3.37%) |
Dec 18, 2015 | 11.85 | 11.92 | 11.18 | 11.28 | 1,307,563 | -0.62(-5.21%) |
Dec 17, 2015 | 12.20 | 12.30 | 11.87 | 11.90 | 873,983 | -0.23(-1.90%) |
Dec 16, 2015 | 11.67 | 12.25 | 11.60 | 12.13 | 1,172,030 | +0.64(+5.57%) |
Dec 15, 2015 | 11.79 | 11.85 | 11.34 | 11.49 | 832,209 | -0.02(-0.17%) |
Dec 14, 2015 | 11.87 | 11.94 | 11.43 | 11.51 | 1,002,233 | -0.36(-3.03%) |
Dec 11, 2015 | 12.19 | 12.28 | 11.85 | 11.87 | 891,879 | -0.54(-4.35%) |
Dec 10, 2015 | 12.73 | 12.73 | 12.38 | 12.41 | 585,983 | -0.28(-2.21%) |
Dec 09, 2015 | 12.50 | 12.80 | 12.20 | 12.69 | 1,002,023 | +0.16(+1.28%) |
Dec 08, 2015 | 12.95 | 13.05 | 12.49 | 12.53 | 765,266 | -0.65(-4.93%) |
Dec 07, 2015 | 13.28 | 13.28 | 12.97 | 13.18 | 621,313 | -0.10(-0.75%) |
Dec 04, 2015 | 13.41 | 13.68 | 13.16 | 13.28 | 693,273 | +0.03(+0.23%) |
Dec 03, 2015 | 13.71 | 13.83 | 13.20 | 13.25 | 728,525 | -0.39(-2.86%) |
Dec 02, 2015 | 14.48 | 14.48 | 13.54 | 13.64 | 1,000,026 | -0.94(-6.45%) |