Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.86 | 10.88 | 10.53 | 10.59 | 3,314,981 | -0.29(-2.67%) |
Oct 28, 2016 | 10.85 | 11.32 | 10.62 | 10.88 | 3,653,955 | -0.04(-0.37%) |
Oct 27, 2016 | 11.29 | 11.40 | 10.83 | 10.92 | 3,908,551 | -0.26(-2.33%) |
Oct 26, 2016 | 11.19 | 11.63 | 11.07 | 11.18 | 3,002,675 | -0.12(-1.06%) |
Oct 25, 2016 | 11.24 | 11.50 | 11.07 | 11.30 | 3,227,205 | +0.01(+0.09%) |
Oct 24, 2016 | 11.56 | 11.65 | 11.27 | 11.29 | 4,172,010 | -0.27(-2.34%) |
Oct 21, 2016 | 11.60 | 11.76 | 11.45 | 11.56 | 3,693,623 | -0.18(-1.53%) |
Oct 20, 2016 | 11.51 | 11.74 | 11.37 | 11.74 | 3,538,926 | +0.22(+1.91%) |
Oct 19, 2016 | 11.70 | 11.78 | 11.47 | 11.52 | 2,775,286 | -0.15(-1.29%) |
Oct 18, 2016 | 11.74 | 11.95 | 11.57 | 11.67 | 3,246,254 | +0.16(+1.39%) |
Oct 17, 2016 | 11.28 | 11.80 | 11.21 | 11.51 | 6,556,174 | +0.19(+1.68%) |
Oct 14, 2016 | 11.97 | 12.08 | 11.31 | 11.32 | 6,418,212 | -0.59(-4.95%) |
Oct 13, 2016 | 11.45 | 12.09 | 11.39 | 11.91 | 5,581,502 | -0.02(-0.17%) |
Oct 12, 2016 | 12.54 | 12.77 | 11.84 | 11.93 | 7,430,057 | -0.76(-5.99%) |
Oct 11, 2016 | 12.94 | 12.94 | 12.13 | 12.69 | 8,369,364 | +0.08(+0.63%) |
Oct 10, 2016 | 13.02 | 13.64 | 11.28 | 12.61 | 18,776,150 | -0.34(-2.63%) |
Oct 07, 2016 | 13.33 | 13.34 | 12.33 | 12.95 | 8,107,094 | -0.23(-1.75%) |
Oct 06, 2016 | 13.12 | 13.36 | 12.74 | 13.18 | 6,323,037 | +0.06(+0.46%) |
Oct 05, 2016 | 12.37 | 13.17 | 12.21 | 13.12 | 6,963,162 | +0.68(+5.47%) |
Oct 04, 2016 | 12.75 | 12.97 | 12.32 | 12.44 | 5,271,183 | -0.28(-2.20%) |
Oct 03, 2016 | 12.99 | 12.99 | 12.43 | 12.72 | 5,550,709 | -0.07(-0.55%) |
Sep 30, 2016 | 12.44 | 12.99 | 12.13 | 12.79 | 9,196,216 | +0.51(+4.15%) |
Sep 29, 2016 | 12.98 | 13.00 | 11.71 | 12.28 | 16,994,108 | -1.07(-8.01%) |
Sep 28, 2016 | 15.57 | 15.58 | 12.07 | 13.35 | 27,984,066 | -2.13(-13.76%) |
Sep 27, 2016 | 15.33 | 15.48 | 15.22 | 15.48 | 5,713,056 | +0.17(+1.11%) |
Sep 26, 2016 | 15.00 | 15.46 | 14.88 | 15.31 | 6,769,538 | +0.42(+2.82%) |
Sep 23, 2016 | 14.74 | 14.97 | 14.71 | 14.89 | 5,494,102 | +0.15(+1.02%) |
Sep 22, 2016 | 14.76 | 15.00 | 14.60 | 14.74 | 7,541,068 | +0.00(+0.00%) |
Sep 21, 2016 | 14.72 | 14.95 | 14.17 | 14.74 | 11,768,479 | +0.58(+4.10%) |
Sep 20, 2016 | 13.80 | 14.28 | 13.70 | 14.16 | 6,100,102 | +0.52(+3.81%) |
Sep 19, 2016 | 13.62 | 13.95 | 13.51 | 13.64 | 5,585,924 | +0.09(+0.66%) |
Sep 16, 2016 | 13.30 | 13.66 | 13.10 | 13.55 | 8,480,231 | +0.21(+1.57%) |
Sep 15, 2016 | 12.93 | 13.49 | 12.93 | 13.34 | 5,684,869 | +0.33(+2.54%) |
Sep 14, 2016 | 12.63 | 13.19 | 12.62 | 13.01 | 7,454,940 | +0.70(+5.69%) |
Sep 13, 2016 | 12.33 | 12.48 | 12.16 | 12.31 | 4,917,110 | -0.09(-0.73%) |
Sep 12, 2016 | 11.81 | 12.40 | 11.70 | 12.40 | 4,566,251 | +0.42(+3.51%) |
Sep 09, 2016 | 12.19 | 12.29 | 11.98 | 11.98 | 4,538,672 | -0.37(-3.00%) |
Sep 08, 2016 | 12.01 | 12.44 | 11.80 | 12.35 | 4,244,732 | +0.43(+3.61%) |
Sep 07, 2016 | 11.86 | 12.15 | 11.77 | 11.92 | 3,754,800 | -0.16(-1.32%) |
Sep 06, 2016 | 11.80 | 12.22 | 11.61 | 12.08 | 6,611,956 | +0.54(+4.68%) |
Sep 02, 2016 | 11.40 | 11.54 | 11.54 | 11.54 | 3,516,500 | +0.19(+1.67%) |
Sep 01, 2016 | 11.13 | 11.37 | 11.05 | 11.35 | 3,869,528 | +0.20(+1.79%) |
Aug 31, 2016 | 11.05 | 11.19 | 10.91 | 11.15 | 3,600,043 | +0.11(+1.00%) |
Aug 30, 2016 | 10.96 | 11.10 | 10.90 | 11.04 | 3,608,800 | +0.06(+0.55%) |
Aug 29, 2016 | 11.02 | 11.03 | 10.66 | 10.98 | 4,162,786 | +0.02(+0.18%) |
Aug 26, 2016 | 10.94 | 11.07 | 10.71 | 10.96 | 4,638,672 | +0.05(+0.46%) |
Aug 25, 2016 | 10.91 | 11.18 | 10.67 | 10.91 | 6,177,530 | +0.04(+0.37%) |
Aug 24, 2016 | 11.64 | 11.74 | 10.81 | 10.87 | 8,267,164 | -0.74(-6.37%) |
Aug 23, 2016 | 11.46 | 11.69 | 11.42 | 11.61 | 5,241,620 | +0.17(+1.49%) |
Aug 22, 2016 | 10.95 | 11.45 | 10.88 | 11.44 | 7,373,640 | +0.44(+4.00%) |
Aug 19, 2016 | 10.92 | 11.17 | 10.84 | 11.00 | 3,457,198 | +0.03(+0.27%) |
Aug 18, 2016 | 10.65 | 11.12 | 10.61 | 10.97 | 5,197,102 | +0.35(+3.30%) |
Aug 17, 2016 | 10.54 | 10.64 | 10.35 | 10.62 | 3,036,689 | +0.09(+0.85%) |
Aug 16, 2016 | 10.72 | 10.77 | 10.53 | 10.53 | 2,513,113 | -0.23(-2.14%) |
Aug 15, 2016 | 10.71 | 10.82 | 10.60 | 10.76 | 2,634,247 | +0.10(+0.94%) |
Aug 12, 2016 | 10.62 | 10.71 | 10.54 | 10.66 | 2,505,582 | +0.00(+0.00%) |
Aug 11, 2016 | 10.43 | 10.80 | 10.31 | 10.66 | 3,461,069 | +0.29(+2.80%) |
Aug 10, 2016 | 10.87 | 10.93 | 10.29 | 10.37 | 7,563,759 | -0.50(-4.60%) |
Aug 09, 2016 | 10.95 | 10.99 | 10.74 | 10.87 | 7,034,519 | -0.06(-0.55%) |
Aug 08, 2016 | 11.14 | 11.20 | 10.84 | 10.93 | 5,434,080 | -0.24(-2.15%) |
Aug 05, 2016 | 11.15 | 11.46 | 10.58 | 11.17 | 8,781,667 | +0.10(+0.90%) |
Aug 04, 2016 | 10.03 | 11.66 | 10.02 | 11.07 | 22,384,076 | +1.68(+17.89%) |
Aug 03, 2016 | 9.120 | 9.400 | 9.000 | 9.390 | 7,435,707 | +0.24(+2.62%) |
Aug 02, 2016 | 9.310 | 9.340 | 9.000 | 9.150 | 5,015,326 | -0.12(-1.29%) |
Aug 01, 2016 | 9.170 | 9.390 | 9.110 | 9.270 | 5,901,817 | +0.09(+0.98%) |
Jul 29, 2016 | 8.960 | 9.205 | 8.910 | 9.180 | 8,709,455 | +0.23(+2.57%) |
Jul 28, 2016 | 8.760 | 9.000 | 8.750 | 8.950 | 4,344,589 | +0.19(+2.17%) |
Jul 27, 2016 | 8.660 | 8.880 | 8.660 | 8.760 | 4,750,478 | +0.12(+1.39%) |
Jul 26, 2016 | 8.690 | 8.760 | 8.580 | 8.640 | 7,302,488 | -0.07(-0.80%) |
Jul 25, 2016 | 8.680 | 8.760 | 8.610 | 8.710 | 2,738,437 | +0.03(+0.35%) |
Jul 22, 2016 | 8.670 | 8.745 | 8.620 | 8.680 | 2,952,977 | +0.09(+1.05%) |
Jul 21, 2016 | 8.560 | 8.740 | 8.470 | 8.590 | 3,480,498 | +0.06(+0.70%) |
Jul 20, 2016 | 8.360 | 8.550 | 8.310 | 8.530 | 2,224,759 | +0.16(+1.91%) |
Jul 19, 2016 | 8.350 | 8.470 | 8.300 | 8.370 | 3,699,149 | -0.05(-0.59%) |
Jul 18, 2016 | 8.360 | 8.470 | 8.330 | 8.420 | 3,729,795 | -0.02(-0.24%) |
Jul 15, 2016 | 8.290 | 8.480 | 8.185 | 8.440 | 6,089,624 | +0.22(+2.68%) |
Jul 14, 2016 | 8.110 | 8.260 | 7.970 | 8.220 | 6,264,764 | +0.18(+2.24%) |
Jul 13, 2016 | 8.170 | 8.200 | 8.000 | 8.040 | 2,712,619 | -0.10(-1.17%) |
Jul 12, 2016 | 8.200 | 8.270 | 8.130 | 8.135 | 3,387,880 | -0.02(-0.18%) |
Jul 11, 2016 | 8.180 | 8.280 | 8.140 | 8.150 | 4,115,588 | +0.00(+0.00%) |
Jul 08, 2016 | 8.140 | 8.200 | 8.140 | 8.150 | 7,066,149 | +0.01(+0.12%) |
Jul 07, 2016 | 8.200 | 8.210 | 8.060 | 8.140 | 4,363,592 | +0.09(+1.12%) |
Jul 05, 2016 | 8.130 | 8.205 | 8.010 | 8.050 | 5,272,447 | -0.12(-1.47%) |
Jul 01, 2016 | 7.850 | 8.170 | 8.170 | 8.170 | 21,333,200 | +0.36(+4.61%) |
Jun 30, 2016 | 7.790 | 7.870 | 7.710 | 7.810 | 14,507,084 | +0.01(+0.13%) |
Jun 29, 2016 | 7.900 | 7.900 | 7.634 | 7.800 | 6,261,065 | +0.02(+0.26%) |
Jun 28, 2016 | 7.520 | 7.815 | 7.520 | 7.780 | 6,642,321 | +0.33(+4.43%) |
Jun 27, 2016 | 7.650 | 7.790 | 7.430 | 7.450 | 5,809,235 | -0.24(-3.12%) |
Jun 24, 2016 | 7.330 | 7.860 | 7.250 | 7.690 | 11,569,801 | -0.16(-2.04%) |
Jun 23, 2016 | 7.830 | 7.880 | 7.740 | 7.850 | 4,314,832 | +0.11(+1.42%) |
Jun 22, 2016 | 7.670 | 7.790 | 7.640 | 7.740 | 6,520,913 | +0.07(+0.91%) |
Jun 21, 2016 | 7.720 | 7.780 | 7.500 | 7.670 | 8,726,799 | +0.01(+0.13%) |
Jun 20, 2016 | 7.650 | 7.745 | 7.610 | 7.660 | 4,615,215 | +0.06(+0.79%) |
Jun 17, 2016 | 7.570 | 7.750 | 7.510 | 7.600 | 11,624,644 | +0.05(+0.66%) |
Jun 16, 2016 | 7.320 | 7.570 | 7.270 | 7.550 | 4,989,115 | +0.17(+2.30%) |
Jun 15, 2016 | 7.360 | 7.480 | 7.335 | 7.380 | 4,196,584 | +0.05(+0.68%) |
Jun 14, 2016 | 7.330 | 7.450 | 7.200 | 7.330 | 6,746,574 | -0.05(-0.68%) |
Jun 13, 2016 | 7.310 | 7.440 | 7.250 | 7.380 | 4,987,817 | +0.00(+0.00%) |
Jun 10, 2016 | 7.250 | 7.440 | 7.150 | 7.380 | 5,737,269 | +0.01(+0.14%) |
Jun 09, 2016 | 7.240 | 7.490 | 7.160 | 7.370 | 10,244,860 | +0.11(+1.52%) |
Jun 08, 2016 | 7.100 | 7.300 | 6.920 | 7.260 | 4,912,209 | +0.14(+1.97%) |
Jun 07, 2016 | 7.300 | 7.320 | 7.070 | 7.120 | 4,056,626 | -0.21(-2.86%) |
Jun 06, 2016 | 6.790 | 7.340 | 6.760 | 7.330 | 16,785,922 | +0.74(+11.23%) |
Jun 03, 2016 | 6.750 | 6.750 | 6.400 | 6.590 | 3,884,056 | -0.17(-2.51%) |
Jun 02, 2016 | 6.470 | 6.800 | 6.460 | 6.760 | 5,666,721 | +0.28(+4.32%) |
Jun 01, 2016 | 6.450 | 6.525 | 6.390 | 6.480 | 3,616,325 | -0.01(-0.15%) |
May 31, 2016 | 6.400 | 6.630 | 6.378 | 6.490 | 5,405,931 | +0.15(+2.37%) |
May 27, 2016 | 6.340 | 6.340 | 6.340 | 6.340 | 2,953,900 | +0.04(+0.63%) |
May 26, 2016 | 6.230 | 6.380 | 6.160 | 6.300 | 5,494,327 | +0.07(+1.12%) |
May 25, 2016 | 6.200 | 6.380 | 6.170 | 6.230 | 5,006,645 | +0.08(+1.30%) |
May 24, 2016 | 6.100 | 6.190 | 6.025 | 6.150 | 5,880,297 | +0.15(+2.50%) |
May 23, 2016 | 5.810 | 6.135 | 5.700 | 6.000 | 10,176,061 | +0.44(+7.91%) |
May 20, 2016 | 5.390 | 5.580 | 5.360 | 5.560 | 3,184,277 | +0.19(+3.54%) |
May 19, 2016 | 5.350 | 5.505 | 5.255 | 5.370 | 2,615,500 | +0.02(+0.37%) |
May 18, 2016 | 5.240 | 5.440 | 5.140 | 5.350 | 4,516,701 | +0.11(+2.10%) |
May 17, 2016 | 5.490 | 5.530 | 5.200 | 5.240 | 4,696,966 | -0.25(-4.55%) |
May 16, 2016 | 5.580 | 5.620 | 5.330 | 5.490 | 6,474,427 | -0.12(-2.14%) |
May 13, 2016 | 5.210 | 5.650 | 5.210 | 5.610 | 11,512,750 | +0.42(+8.09%) |
May 12, 2016 | 5.020 | 5.260 | 4.950 | 5.190 | 6,772,323 | +0.30(+6.03%) |
May 11, 2016 | 5.020 | 5.050 | 4.870 | 4.895 | 3,525,417 | -0.15(-2.88%) |
May 10, 2016 | 5.000 | 5.100 | 4.950 | 5.040 | 4,725,447 | +0.09(+1.82%) |
May 09, 2016 | 4.820 | 5.090 | 4.725 | 4.950 | 8,640,138 | +0.16(+3.34%) |
May 06, 2016 | 4.660 | 4.880 | 4.650 | 4.790 | 4,547,419 | +0.10(+2.13%) |
May 05, 2016 | 4.290 | 4.770 | 4.250 | 4.690 | 6,258,602 | +0.36(+8.31%) |
May 04, 2016 | 4.650 | 4.685 | 4.320 | 4.330 | 4,912,255 | -0.34(-7.28%) |
May 03, 2016 | 4.770 | 4.780 | 4.630 | 4.670 | 4,810,274 | -0.15(-3.11%) |
May 02, 2016 | 4.630 | 4.820 | 4.550 | 4.820 | 4,862,798 | +0.21(+4.56%) |
Apr 29, 2016 | 4.510 | 4.685 | 4.510 | 4.610 | 3,532,650 | +0.07(+1.54%) |
Apr 28, 2016 | 4.500 | 4.700 | 4.410 | 4.540 | 2,976,036 | -0.02(-0.44%) |
Apr 27, 2016 | 4.750 | 4.760 | 4.450 | 4.560 | 4,508,117 | -0.12(-2.56%) |
Apr 26, 2016 | 5.000 | 5.180 | 4.655 | 4.680 | 16,051,443 | +0.02(+0.43%) |
Apr 25, 2016 | 4.420 | 4.800 | 4.365 | 4.660 | 9,405,906 | +0.25(+5.67%) |
Apr 22, 2016 | 4.520 | 4.580 | 4.250 | 4.410 | 3,885,585 | -0.11(-2.43%) |
Apr 21, 2016 | 4.240 | 4.520 | 4.240 | 4.520 | 3,324,132 | +0.23(+5.36%) |
Apr 20, 2016 | 4.290 | 4.360 | 4.230 | 4.290 | 2,694,552 | +0.00(+0.00%) |
Apr 19, 2016 | 4.400 | 4.430 | 4.240 | 4.290 | 3,687,284 | -0.11(-2.50%) |
Apr 18, 2016 | 4.320 | 4.430 | 4.260 | 4.400 | 1,854,011 | +0.05(+1.15%) |
Apr 15, 2016 | 4.380 | 4.420 | 4.214 | 4.350 | 1,630,618 | -0.04(-0.91%) |
Apr 14, 2016 | 4.420 | 4.480 | 4.360 | 4.390 | 1,770,655 | -0.02(-0.45%) |
Apr 13, 2016 | 4.380 | 4.410 | 4.305 | 4.410 | 2,584,713 | +0.07(+1.61%) |
Apr 12, 2016 | 4.330 | 4.400 | 4.255 | 4.340 | 5,750,457 | +0.04(+0.93%) |
Apr 11, 2016 | 4.260 | 4.350 | 4.185 | 4.300 | 2,678,383 | +0.05(+1.18%) |
Apr 08, 2016 | 4.330 | 4.345 | 4.150 | 4.250 | 2,919,633 | -0.01(-0.23%) |
Apr 07, 2016 | 4.380 | 4.420 | 4.155 | 4.260 | 4,543,062 | -0.20(-4.48%) |
Apr 06, 2016 | 4.230 | 4.470 | 4.210 | 4.460 | 3,606,153 | +0.20(+4.69%) |
Apr 05, 2016 | 4.190 | 4.300 | 4.120 | 4.260 | 3,152,349 | +0.00(+0.00%) |
Apr 04, 2016 | 4.190 | 4.340 | 4.110 | 4.260 | 5,054,503 | +0.21(+5.19%) |
Apr 01, 2016 | 3.950 | 4.080 | 3.905 | 4.050 | 1,979,633 | +0.05(+1.25%) |
Mar 31, 2016 | 3.950 | 4.080 | 3.920 | 4.000 | 2,967,898 | +0.10(+2.56%) |
Mar 30, 2016 | 3.970 | 4.120 | 3.870 | 3.900 | 2,106,997 | -0.03(-0.76%) |
Mar 29, 2016 | 3.690 | 3.930 | 3.637 | 3.930 | 2,779,239 | +0.17(+4.52%) |
Mar 28, 2016 | 4.040 | 4.065 | 3.750 | 3.760 | 3,044,124 | -0.28(-6.93%) |
Mar 24, 2016 | 3.920 | 4.040 | 4.040 | 4.040 | 2,966,900 | +0.07(+1.76%) |
Mar 23, 2016 | 4.040 | 4.095 | 3.910 | 3.970 | 5,374,340 | -0.12(-2.93%) |
Mar 22, 2016 | 3.820 | 4.090 | 3.795 | 4.090 | 3,648,473 | +0.23(+5.96%) |
Mar 21, 2016 | 3.850 | 3.990 | 3.800 | 3.860 | 4,546,927 | -0.01(-0.26%) |
Mar 18, 2016 | 3.780 | 3.920 | 3.660 | 3.870 | 6,114,432 | +0.11(+2.93%) |
Mar 17, 2016 | 3.670 | 3.820 | 3.550 | 3.760 | 6,839,213 | +0.07(+1.90%) |
Mar 16, 2016 | 3.790 | 3.850 | 3.660 | 3.690 | 2,657,638 | -0.09(-2.38%) |
Mar 15, 2016 | 4.200 | 4.200 | 3.780 | 3.780 | 5,542,971 | -0.44(-10.43%) |
Mar 14, 2016 | 4.010 | 4.250 | 4.010 | 4.220 | 3,528,850 | +0.18(+4.46%) |
Mar 11, 2016 | 3.840 | 4.050 | 3.840 | 4.040 | 3,587,833 | +0.22(+5.76%) |
Mar 10, 2016 | 3.900 | 4.040 | 3.800 | 3.820 | 3,930,281 | -0.07(-1.80%) |
Mar 09, 2016 | 3.920 | 4.040 | 3.850 | 3.890 | 3,400,028 | +0.02(+0.52%) |
Mar 08, 2016 | 4.320 | 4.330 | 3.870 | 3.870 | 5,186,386 | -0.45(-10.42%) |
Mar 07, 2016 | 4.060 | 4.390 | 4.020 | 4.320 | 4,337,286 | +0.21(+5.11%) |
Mar 04, 2016 | 3.960 | 4.250 | 3.870 | 4.110 | 6,923,091 | +0.25(+6.48%) |
Mar 03, 2016 | 3.850 | 4.000 | 3.810 | 3.860 | 8,531,830 | -0.01(-0.26%) |
Mar 02, 2016 | 3.910 | 4.110 | 3.840 | 3.870 | 10,625,155 | +0.04(+1.04%) |
Mar 01, 2016 | 4.230 | 4.250 | 3.770 | 3.830 | 17,221,992 | +0.19(+5.22%) |
Feb 29, 2016 | 3.820 | 3.860 | 3.640 | 3.640 | 4,429,725 | -0.21(-5.45%) |
Feb 26, 2016 | 3.820 | 3.900 | 3.730 | 3.850 | 2,509,527 | +0.03(+0.79%) |
Feb 25, 2016 | 3.870 | 3.965 | 3.780 | 3.820 | 2,503,492 | -0.05(-1.29%) |
Feb 24, 2016 | 3.800 | 3.900 | 3.680 | 3.870 | 3,188,085 | -0.01(-0.26%) |
Feb 23, 2016 | 4.030 | 4.080 | 3.880 | 3.880 | 2,807,969 | -0.20(-4.90%) |
Feb 22, 2016 | 4.180 | 4.190 | 4.040 | 4.080 | 2,483,286 | -0.01(-0.24%) |
Feb 19, 2016 | 4.040 | 4.090 | 3.980 | 4.090 | 4,235,736 | +0.02(+0.49%) |
Feb 18, 2016 | 4.400 | 4.411 | 4.070 | 4.070 | 3,499,716 | -0.34(-7.71%) |
Feb 17, 2016 | 4.430 | 4.430 | 4.245 | 4.410 | 4,592,608 | +0.19(+4.50%) |
Feb 16, 2016 | 4.260 | 4.360 | 4.130 | 4.220 | 6,496,997 | +0.02(+0.48%) |
Feb 12, 2016 | 4.330 | 4.200 | 4.200 | 4.200 | 4,811,400 | +0.00(+0.00%) |
Feb 11, 2016 | 4.130 | 4.250 | 3.980 | 4.200 | 7,003,695 | -0.03(-0.71%) |
Feb 10, 2016 | 4.320 | 4.500 | 4.230 | 4.230 | 3,538,581 | -0.01(-0.24%) |
Feb 09, 2016 | 4.120 | 4.460 | 4.010 | 4.240 | 6,830,555 | -0.01(-0.24%) |
Feb 08, 2016 | 4.460 | 4.500 | 4.220 | 4.250 | 4,463,698 | -0.29(-6.39%) |
Feb 05, 2016 | 4.790 | 4.790 | 4.460 | 4.540 | 5,855,531 | -0.21(-4.42%) |
Feb 04, 2016 | 4.300 | 4.780 | 4.240 | 4.750 | 4,619,772 | +0.32(+7.22%) |
Feb 03, 2016 | 4.450 | 4.590 | 4.210 | 4.430 | 3,680,139 | +0.00(+0.00%) |
Feb 02, 2016 | 4.490 | 4.620 | 4.360 | 4.430 | 3,245,278 | -0.12(-2.64%) |
Feb 01, 2016 | 4.600 | 4.880 | 4.330 | 4.550 | 6,369,844 | -0.07(-1.52%) |
Jan 29, 2016 | 4.200 | 4.630 | 4.168 | 4.620 | 4,903,316 | +0.44(+10.53%) |
Jan 28, 2016 | 4.510 | 4.538 | 4.120 | 4.180 | 4,228,472 | -0.12(-2.79%) |
Jan 27, 2016 | 4.640 | 4.660 | 4.260 | 4.300 | 3,772,444 | -0.35(-7.53%) |
Jan 26, 2016 | 4.660 | 4.750 | 4.370 | 4.650 | 3,863,124 | +0.00(+0.00%) |
Jan 25, 2016 | 4.550 | 4.850 | 4.450 | 4.650 | 4,526,042 | +0.06(+1.31%) |
Jan 22, 2016 | 4.520 | 4.600 | 4.330 | 4.590 | 3,325,586 | +0.22(+5.03%) |
Jan 21, 2016 | 4.430 | 4.620 | 4.290 | 4.370 | 3,027,000 | -0.13(-2.89%) |
Jan 20, 2016 | 4.010 | 4.570 | 3.620 | 4.500 | 7,750,946 | +0.35(+8.43%) |
Jan 19, 2016 | 4.380 | 4.460 | 4.095 | 4.150 | 5,615,589 | -0.08(-1.89%) |
Jan 15, 2016 | 4.200 | 4.230 | 4.230 | 4.230 | 5,425,700 | -0.25(-5.58%) |
Jan 14, 2016 | 4.200 | 4.560 | 4.100 | 4.480 | 4,820,982 | +0.31(+7.43%) |
Jan 13, 2016 | 4.600 | 4.650 | 4.150 | 4.170 | 4,625,942 | -0.39(-8.55%) |
Jan 12, 2016 | 4.710 | 4.860 | 4.300 | 4.560 | 5,788,021 | -0.08(-1.72%) |
Jan 11, 2016 | 4.950 | 4.990 | 4.400 | 4.640 | 5,463,471 | -0.25(-5.21%) |
Jan 08, 2016 | 4.980 | 5.050 | 4.840 | 4.895 | 3,546,108 | -0.04(-0.71%) |
Jan 07, 2016 | 5.140 | 5.190 | 4.870 | 4.930 | 4,612,401 | -0.36(-6.81%) |
Jan 06, 2016 | 5.160 | 5.435 | 5.140 | 5.290 | 4,140,092 | +0.03(+0.47%) |
Jan 05, 2016 | 5.820 | 5.850 | 5.250 | 5.265 | 10,930,319 | -0.23(-4.10%) |
Jan 04, 2016 | 5.500 | 5.580 | 5.410 | 5.490 | 3,765,700 | -0.15(-2.66%) |
Dec 31, 2015 | 5.650 | 5.640 | 5.640 | 5.640 | 3,728,000 | -0.01(-0.18%) |
Dec 30, 2015 | 5.680 | 5.840 | 5.620 | 5.650 | 2,989,834 | -0.06(-1.05%) |
Dec 29, 2015 | 5.470 | 5.710 | 5.450 | 5.710 | 2,623,172 | +0.25(+4.48%) |
Dec 28, 2015 | 5.240 | 5.500 | 5.200 | 5.465 | 3,017,415 | +0.17(+3.31%) |
Dec 24, 2015 | 5.500 | 5.290 | 5.290 | 5.290 | 1,606,500 | -0.22(-3.99%) |
Dec 23, 2015 | 5.020 | 5.580 | 5.020 | 5.510 | 6,169,588 | +0.52(+10.42%) |
Dec 22, 2015 | 4.990 | 5.040 | 4.905 | 4.990 | 2,527,443 | +0.01(+0.20%) |
Dec 21, 2015 | 5.010 | 5.060 | 4.900 | 4.980 | 2,603,194 | -0.01(-0.20%) |
Dec 18, 2015 | 5.000 | 5.049 | 4.900 | 4.990 | 7,029,450 | -0.04(-0.80%) |
Dec 17, 2015 | 5.090 | 5.140 | 4.900 | 5.030 | 3,119,022 | -0.06(-1.18%) |
Dec 16, 2015 | 4.910 | 5.100 | 4.840 | 5.090 | 5,116,165 | +0.20(+4.09%) |
Dec 15, 2015 | 4.890 | 4.970 | 4.770 | 4.890 | 4,156,366 | +0.01(+0.20%) |
Dec 14, 2015 | 4.880 | 5.020 | 4.700 | 4.880 | 5,915,281 | +0.09(+1.88%) |
Dec 11, 2015 | 4.910 | 5.020 | 4.730 | 4.790 | 4,330,385 | -0.23(-4.58%) |
Dec 10, 2015 | 4.800 | 5.020 | 4.750 | 5.020 | 3,115,805 | +0.21(+4.37%) |
Dec 09, 2015 | 5.080 | 5.120 | 4.800 | 4.810 | 4,712,989 | -0.33(-6.42%) |
Dec 08, 2015 | 5.110 | 5.230 | 5.040 | 5.140 | 3,424,784 | -0.02(-0.39%) |
Dec 07, 2015 | 5.350 | 5.430 | 5.150 | 5.160 | 3,549,705 | -0.24(-4.44%) |
Dec 04, 2015 | 5.300 | 5.440 | 5.180 | 5.400 | 4,251,565 | +0.04(+0.75%) |
Dec 03, 2015 | 5.680 | 5.680 | 5.280 | 5.360 | 5,413,825 | -0.28(-4.96%) |
Dec 02, 2015 | 5.730 | 5.800 | 5.630 | 5.640 | 2,092,582 | -0.12(-2.08%) |
Dec 01, 2015 | 5.730 | 5.790 | 5.520 | 5.760 | 6,444,005 | +0.04(+0.70%) |
Nov 30, 2015 | 5.550 | 5.750 | 5.478 | 5.720 | 4,359,458 | +0.25(+4.57%) |
Nov 27, 2015 | 5.500 | 5.570 | 5.310 | 5.470 | 2,120,645 | -0.02(-0.36%) |
Nov 25, 2015 | 5.490 | 5.490 | 5.490 | 5.490 | 2,948,800 | -0.01(-0.18%) |
Nov 24, 2015 | 5.540 | 5.590 | 5.450 | 5.500 | 3,461,001 | -0.05(-0.90%) |
Nov 23, 2015 | 5.550 | 5.645 | 5.410 | 5.550 | 3,115,491 | +0.10(+1.83%) |
Nov 20, 2015 | 5.540 | 5.650 | 5.430 | 5.450 | 3,707,989 | -0.13(-2.33%) |
Nov 19, 2015 | 5.800 | 5.820 | 5.560 | 5.580 | 2,137,479 | -0.22(-3.79%) |
Nov 18, 2015 | 5.640 | 5.810 | 5.510 | 5.800 | 7,344,258 | +0.16(+2.84%) |
Nov 17, 2015 | 5.480 | 5.710 | 5.430 | 5.640 | 4,191,304 | +0.16(+2.92%) |
Nov 16, 2015 | 5.430 | 5.510 | 5.300 | 5.480 | 3,546,516 | +0.08(+1.48%) |
Nov 13, 2015 | 5.420 | 5.550 | 5.380 | 5.400 | 3,106,308 | -0.01(-0.28%) |
Nov 12, 2015 | 5.760 | 5.760 | 5.400 | 5.415 | 4,574,413 | -0.33(-5.66%) |
Nov 11, 2015 | 6.050 | 6.100 | 5.681 | 5.740 | 6,879,645 | -0.59(-9.32%) |
Nov 10, 2015 | 6.060 | 6.420 | 5.830 | 6.330 | 8,452,419 | +0.23(+3.77%) |
Nov 09, 2015 | 6.250 | 6.250 | 6.030 | 6.100 | 3,504,077 | -0.12(-2.01%) |
Nov 06, 2015 | 6.120 | 6.240 | 6.000 | 6.225 | 3,301,234 | +0.08(+1.38%) |
Nov 05, 2015 | 6.240 | 6.250 | 6.050 | 6.140 | 2,444,333 | -0.07(-1.13%) |
Nov 04, 2015 | 6.200 | 6.290 | 6.100 | 6.210 | 2,336,293 | +0.02(+0.32%) |
Nov 03, 2015 | 6.160 | 6.290 | 6.080 | 6.190 | 3,283,916 | +0.04(+0.65%) |