Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.852 | 4.122 | 3.785 | 4.081 | 56,088 | +0.39(+10.50%) |
Jan 28, 2016 | 3.724 | 4.005 | 3.572 | 3.694 | 55,965 | +0.13(+3.58%) |
Jan 27, 2016 | 3.699 | 3.699 | 3.352 | 3.566 | 18,029 | +0.11(+3.04%) |
Jan 26, 2016 | 3.552 | 3.882 | 3.375 | 3.461 | 25,380 | -0.12(-3.27%) |
Jan 25, 2016 | 3.709 | 3.907 | 3.441 | 3.578 | 29,692 | -0.07(-1.79%) |
Jan 22, 2016 | 3.598 | 4.034 | 3.385 | 3.643 | 70,865 | +0.17(+4.81%) |
Jan 21, 2016 | 3.208 | 3.517 | 2.858 | 3.476 | 95,833 | +0.03(+0.88%) |
Jan 20, 2016 | 3.481 | 3.648 | 3.228 | 3.446 | 53,162 | +0.07(+2.10%) |
Jan 19, 2016 | 4.003 | 4.084 | 3.258 | 3.375 | 73,940 | -0.50(-12.83%) |
Jan 15, 2016 | 4.485 | 3.871 | 3.871 | 3.871 | 130,049 | -0.37(-8.72%) |
Jan 14, 2016 | 4.310 | 4.419 | 4.008 | 4.241 | 35,689 | +0.15(+3.59%) |
Jan 13, 2016 | 4.657 | 4.657 | 4.089 | 4.094 | 44,467 | -0.31(-7.13%) |
Jan 12, 2016 | 4.520 | 4.550 | 3.927 | 4.409 | 44,252 | -0.24(-5.13%) |
Jan 11, 2016 | 3.836 | 4.647 | 3.770 | 4.647 | 68,314 | +0.73(+18.63%) |
Jan 08, 2016 | 3.978 | 3.978 | 3.762 | 3.917 | 32,078 | -0.05(-1.15%) |
Jan 07, 2016 | 3.851 | 3.973 | 3.704 | 3.963 | 43,330 | +0.12(+3.03%) |
Jan 06, 2016 | 3.902 | 3.902 | 3.760 | 3.846 | 3,877 | +0.00(+0.00%) |
Jan 05, 2016 | 3.866 | 3.978 | 3.816 | 3.846 | 6,299 | -0.15(-3.68%) |
Jan 04, 2016 | 3.755 | 4.008 | 3.755 | 3.993 | 15,065 | +0.19(+5.07%) |
Dec 31, 2015 | 3.623 | 3.801 | 3.801 | 3.801 | 36,113 | +0.26(+7.45%) |
Dec 30, 2015 | 3.755 | 3.836 | 3.522 | 3.537 | 27,975 | -0.32(-8.28%) |
Dec 29, 2015 | 3.841 | 3.871 | 3.730 | 3.856 | 24,847 | +0.12(+3.33%) |
Dec 28, 2015 | 3.516 | 3.802 | 3.506 | 3.732 | 31,046 | +0.21(+5.99%) |
Dec 24, 2015 | 3.240 | 3.521 | 3.521 | 3.521 | 25,683 | +0.34(+10.74%) |
Dec 23, 2015 | 3.089 | 3.300 | 3.089 | 3.179 | 49,580 | +0.15(+4.92%) |
Dec 22, 2015 | 2.989 | 3.084 | 2.989 | 3.030 | 19,875 | +0.03(+1.06%) |
Dec 21, 2015 | 2.863 | 3.069 | 2.863 | 2.999 | 46,942 | +0.14(+4.74%) |
Dec 18, 2015 | 2.938 | 2.958 | 2.848 | 2.863 | 20,542 | -0.07(-2.40%) |
Dec 17, 2015 | 3.074 | 3.094 | 2.858 | 2.933 | 19,594 | -0.14(-4.58%) |
Dec 16, 2015 | 3.104 | 3.104 | 2.973 | 3.074 | 16,610 | -0.02(-0.65%) |
Dec 15, 2015 | 3.099 | 3.132 | 3.089 | 3.094 | 7,095 | -0.04(-1.12%) |
Dec 14, 2015 | 3.106 | 3.169 | 3.089 | 3.129 | 10,374 | -0.02(-0.64%) |
Dec 11, 2015 | 3.194 | 3.195 | 3.139 | 3.149 | 4,887 | -0.05(-1.41%) |
Dec 10, 2015 | 3.210 | 3.210 | 3.178 | 3.194 | 11,310 | +0.10(+3.25%) |
Dec 09, 2015 | 3.099 | 3.197 | 3.024 | 3.094 | 18,469 | -0.06(-1.75%) |
Dec 08, 2015 | 3.240 | 3.305 | 3.029 | 3.149 | 24,520 | -0.20(-6.00%) |
Dec 07, 2015 | 3.767 | 3.767 | 3.350 | 3.350 | 30,240 | -0.45(-11.77%) |
Dec 04, 2015 | 3.893 | 3.948 | 3.782 | 3.797 | 10,486 | -0.06(-1.56%) |
Dec 03, 2015 | 4.023 | 4.023 | 3.778 | 3.857 | 15,770 | -0.20(-4.95%) |
Dec 02, 2015 | 4.119 | 4.134 | 4.058 | 4.058 | 7,477 | -0.06(-1.46%) |
Dec 01, 2015 | 4.179 | 4.199 | 4.094 | 4.119 | 12,522 | -0.10(-2.42%) |
Nov 30, 2015 | 4.264 | 4.315 | 4.033 | 4.221 | 43,591 | +0.01(+0.16%) |
Nov 27, 2015 | 4.219 | 4.313 | 4.214 | 4.214 | 11,187 | -0.04(-0.94%) |
Nov 25, 2015 | 4.219 | 4.254 | 4.254 | 4.254 | 19,511 | +0.00(+0.02%) |
Nov 24, 2015 | 4.433 | 4.433 | 4.234 | 4.253 | 8,697 | -0.11(-2.51%) |
Nov 23, 2015 | 4.502 | 4.502 | 4.278 | 4.363 | 22,075 | -0.16(-3.58%) |
Nov 20, 2015 | 4.691 | 4.696 | 4.443 | 4.525 | 21,866 | -0.27(-5.65%) |
Nov 19, 2015 | 4.323 | 4.850 | 4.303 | 4.796 | 58,215 | +0.49(+11.44%) |
Nov 18, 2015 | 4.318 | 4.333 | 4.253 | 4.303 | 6,951 | +0.02(+0.58%) |
Nov 17, 2015 | 4.318 | 4.318 | 4.278 | 4.278 | 1,915 | -0.02(-0.46%) |
Nov 16, 2015 | 4.303 | 4.328 | 4.277 | 4.298 | 7,568 | +0.05(+1.17%) |
Nov 13, 2015 | 4.268 | 4.333 | 4.233 | 4.248 | 9,634 | -0.05(-1.27%) |
Nov 12, 2015 | 4.224 | 4.328 | 4.224 | 4.303 | 7,634 | -0.01(-0.27%) |
Nov 11, 2015 | 4.333 | 4.333 | 4.273 | 4.315 | 19,982 | -0.02(-0.42%) |
Nov 10, 2015 | 4.408 | 4.408 | 4.333 | 4.333 | 6,587 | +0.07(+1.75%) |
Nov 09, 2015 | 4.523 | 4.523 | 4.069 | 4.258 | 36,801 | -0.24(-5.31%) |
Nov 06, 2015 | 5.039 | 5.039 | 4.363 | 4.497 | 15,753 | -0.58(-11.37%) |
Nov 05, 2015 | 5.219 | 5.219 | 4.786 | 5.074 | 9,644 | -0.06(-1.16%) |
Nov 04, 2015 | 5.104 | 5.337 | 5.104 | 5.134 | 5,453 | +0.10(+1.98%) |
Nov 03, 2015 | 4.925 | 5.074 | 4.925 | 5.035 | 5,363 | +0.03(+0.70%) |
Nov 02, 2015 | 5.058 | 5.058 | 4.980 | 5.000 | 5,358 | -0.07(-1.37%) |
Oct 30, 2015 | 4.731 | 5.174 | 4.686 | 5.069 | 16,072 | +0.36(+7.60%) |
Oct 29, 2015 | 4.687 | 4.711 | 4.567 | 4.711 | 6,243 | +0.12(+2.71%) |
Oct 28, 2015 | 4.627 | 4.736 | 4.587 | 4.587 | 33,329 | -0.10(-2.17%) |
Oct 27, 2015 | 4.836 | 4.989 | 4.688 | 4.688 | 20,040 | -0.22(-4.52%) |
Oct 26, 2015 | 5.004 | 5.128 | 4.836 | 4.910 | 29,186 | -0.09(-1.87%) |
Oct 23, 2015 | 4.960 | 5.034 | 4.955 | 5.004 | 7,916 | +0.05(+1.00%) |
Oct 22, 2015 | 4.987 | 5.044 | 4.955 | 4.955 | 4,698 | +0.00(+0.10%) |
Oct 21, 2015 | 5.108 | 5.285 | 4.950 | 4.950 | 8,480 | +0.00(+0.10%) |
Oct 20, 2015 | 4.910 | 5.157 | 4.910 | 4.945 | 38,797 | +0.00(+0.10%) |
Oct 19, 2015 | 4.888 | 5.113 | 4.812 | 4.940 | 14,781 | +0.12(+2.46%) |
Oct 16, 2015 | 4.891 | 5.108 | 4.818 | 4.822 | 28,100 | -0.10(-2.01%) |
Oct 15, 2015 | 5.063 | 5.182 | 4.886 | 4.920 | 17,788 | -0.17(-3.39%) |
Oct 14, 2015 | 5.122 | 5.182 | 5.093 | 5.093 | 1,505 | -0.09(-1.71%) |
Oct 13, 2015 | 5.182 | 5.182 | 5.114 | 5.182 | 13,718 | -0.20(-3.67%) |
Oct 12, 2015 | 5.271 | 5.409 | 5.093 | 5.379 | 4,984 | +0.16(+2.98%) |
Oct 09, 2015 | 5.261 | 5.266 | 4.955 | 5.224 | 2,998 | -0.03(-0.61%) |
Oct 08, 2015 | 5.083 | 5.256 | 5.068 | 5.256 | 5,860 | -0.01(-0.10%) |
Oct 07, 2015 | 5.266 | 5.404 | 5.192 | 5.261 | 7,458 | +0.13(+2.60%) |
Oct 06, 2015 | 4.861 | 5.258 | 4.827 | 5.128 | 108,109 | +0.14(+2.77%) |
Oct 05, 2015 | 4.703 | 5.108 | 4.703 | 4.989 | 19,363 | +0.26(+5.53%) |
Oct 02, 2015 | 4.683 | 4.733 | 4.604 | 4.728 | 23,130 | -0.10(-2.04%) |
Oct 01, 2015 | 4.866 | 4.930 | 4.817 | 4.827 | 14,078 | -0.04(-0.81%) |
Sep 30, 2015 | 5.429 | 5.429 | 4.866 | 4.866 | 17,539 | -0.57(-10.53%) |
Sep 29, 2015 | 5.799 | 5.799 | 5.438 | 5.438 | 20,177 | -0.19(-3.33%) |
Sep 28, 2015 | 5.631 | 5.819 | 5.626 | 5.626 | 3,633 | -0.13(-2.25%) |
Sep 25, 2015 | 5.839 | 5.912 | 5.642 | 5.755 | 11,064 | +0.11(+1.91%) |
Sep 24, 2015 | 5.839 | 6.128 | 5.512 | 5.647 | 153,052 | -0.03(-0.46%) |
Sep 23, 2015 | 5.672 | 5.709 | 5.672 | 5.673 | 3,705 | -0.02(-0.32%) |
Sep 22, 2015 | 5.741 | 5.878 | 5.471 | 5.692 | 95,824 | -0.05(-0.85%) |
Sep 21, 2015 | 5.736 | 5.741 | 5.588 | 5.741 | 3,250 | -0.00(-0.09%) |
Sep 18, 2015 | 5.888 | 5.976 | 5.545 | 5.745 | 24,826 | -0.14(-2.42%) |
Sep 17, 2015 | 5.844 | 5.888 | 5.549 | 5.888 | 47,985 | +0.11(+1.87%) |
Sep 16, 2015 | 5.766 | 5.831 | 5.765 | 5.780 | 6,399 | -0.11(-1.92%) |
Sep 14, 2015 | 5.799 | 5.991 | 5.799 | 5.893 | 191 | -0.03(-0.48%) |
Sep 11, 2015 | 5.952 | 5.952 | 5.921 | 5.921 | 1,000 | -0.03(-0.51%) |
Sep 10, 2015 | 6.023 | 6.133 | 5.917 | 5.952 | 3,629 | +0.03(+0.58%) |
Sep 09, 2015 | 5.844 | 5.966 | 5.844 | 5.917 | 7,612 | -0.15(-2.55%) |
Sep 08, 2015 | 6.163 | 6.226 | 5.986 | 6.072 | 36,804 | -0.21(-3.32%) |
Sep 04, 2015 | 6.064 | 6.280 | 6.280 | 6.280 | 5,299 | -0.00(-0.08%) |
Sep 03, 2015 | 5.961 | 6.290 | 5.888 | 6.285 | 9,935 | +0.40(+6.84%) |
Sep 02, 2015 | 5.888 | 6.020 | 5.765 | 5.883 | 42,156 | -0.03(-0.50%) |
Sep 01, 2015 | 5.736 | 6.040 | 5.736 | 5.912 | 28,774 | +0.03(+0.50%) |
Aug 31, 2015 | 5.736 | 6.128 | 5.672 | 5.883 | 16,606 | +0.01(+0.15%) |
Aug 28, 2015 | 5.696 | 6.084 | 5.593 | 5.874 | 46,385 | +0.30(+5.38%) |
Aug 27, 2015 | 5.147 | 5.667 | 4.862 | 5.574 | 63,165 | +0.33(+6.24%) |
Aug 26, 2015 | 5.100 | 5.246 | 4.827 | 5.246 | 49,303 | +0.32(+6.54%) |
Aug 25, 2015 | 4.392 | 4.929 | 4.392 | 4.924 | 44,472 | +0.70(+16.65%) |
Aug 24, 2015 | 4.383 | 4.436 | 3.611 | 4.222 | 26,563 | -0.44(-9.42%) |
Aug 21, 2015 | 4.588 | 4.661 | 4.490 | 4.661 | 33,124 | -0.24(-4.98%) |
Aug 20, 2015 | 5.217 | 5.217 | 4.885 | 4.905 | 27,557 | -0.15(-2.90%) |
Aug 19, 2015 | 5.403 | 5.403 | 4.978 | 5.051 | 69,562 | -0.42(-7.75%) |
Aug 18, 2015 | 5.715 | 5.715 | 5.417 | 5.476 | 12,964 | -0.24(-4.18%) |
Aug 17, 2015 | 5.798 | 5.886 | 5.715 | 5.715 | 24,961 | -0.16(-2.66%) |
Aug 14, 2015 | 5.861 | 5.871 | 5.861 | 5.871 | 1,661 | -0.07(-1.15%) |
Aug 13, 2015 | 5.856 | 5.983 | 5.856 | 5.939 | 11,329 | +0.05(+0.91%) |
Aug 12, 2015 | 5.813 | 5.900 | 5.798 | 5.886 | 12,978 | -0.01(-0.17%) |
Aug 11, 2015 | 5.769 | 5.895 | 5.769 | 5.895 | 16,965 | +0.10(+1.68%) |
Aug 10, 2015 | 5.852 | 5.856 | 5.798 | 5.798 | 11,937 | -0.01(-0.17%) |
Aug 07, 2015 | 5.822 | 5.822 | 5.760 | 5.808 | 6,935 | +0.01(+0.17%) |
Aug 06, 2015 | 5.788 | 5.866 | 5.764 | 5.798 | 16,291 | -0.08(-1.33%) |
Aug 05, 2015 | 5.866 | 5.993 | 5.866 | 5.876 | 7,880 | -0.03(-0.58%) |
Aug 04, 2015 | 6.057 | 6.057 | 5.910 | 5.910 | 16,869 | -0.11(-1.78%) |
Aug 03, 2015 | 6.037 | 6.076 | 6.018 | 6.018 | 6,724 | -0.05(-0.88%) |
Jul 31, 2015 | 6.071 | 6.120 | 6.071 | 6.071 | 28,708 | -0.02(-0.32%) |
Jul 30, 2015 | 6.096 | 6.174 | 6.052 | 6.091 | 15,013 | +0.08(+1.38%) |
Jul 29, 2015 | 5.944 | 6.130 | 5.944 | 6.008 | 7,993 | -0.15(-2.51%) |
Jul 28, 2015 | 5.911 | 6.187 | 5.911 | 6.163 | 16,564 | +0.26(+4.39%) |
Jul 27, 2015 | 5.857 | 6.047 | 5.857 | 5.903 | 15,718 | +0.03(+0.54%) |
Jul 24, 2015 | 5.949 | 5.949 | 5.846 | 5.872 | 9,341 | -0.17(-2.81%) |
Jul 23, 2015 | 6.013 | 6.168 | 5.882 | 6.042 | 29,175 | +0.17(+2.81%) |
Jul 22, 2015 | 5.838 | 6.149 | 5.838 | 5.877 | 47,676 | +0.02(+0.41%) |
Jul 21, 2015 | 6.081 | 6.095 | 5.848 | 5.852 | 50,274 | -0.23(-3.83%) |
Jul 20, 2015 | 6.110 | 6.212 | 6.085 | 6.085 | 7,095 | -0.09(-1.42%) |
Jul 17, 2015 | 6.076 | 6.212 | 6.076 | 6.173 | 23,935 | +0.03(+0.55%) |
Jul 16, 2015 | 6.022 | 6.207 | 6.022 | 6.139 | 30,106 | +0.11(+1.85%) |
Jul 15, 2015 | 6.251 | 6.251 | 6.023 | 6.027 | 29,011 | -0.13(-2.13%) |
Jul 14, 2015 | 6.163 | 6.309 | 6.022 | 6.158 | 18,238 | -0.06(-0.94%) |
Jul 13, 2015 | 6.236 | 6.299 | 6.124 | 6.217 | 19,348 | -0.06(-1.01%) |
Jul 10, 2015 | 6.362 | 6.362 | 6.275 | 6.280 | 11,828 | -0.03(-0.46%) |
Jul 09, 2015 | 6.231 | 6.362 | 6.231 | 6.309 | 21,242 | +0.13(+2.12%) |
Jul 08, 2015 | 6.314 | 6.314 | 6.027 | 6.178 | 18,279 | +0.00(+0.00%) |
Jul 07, 2015 | 6.144 | 6.251 | 6.076 | 6.178 | 42,897 | -0.13(-2.11%) |
Jul 06, 2015 | 6.595 | 6.605 | 6.278 | 6.311 | 33,654 | -0.42(-6.25%) |
Jul 02, 2015 | 6.688 | 6.731 | 6.731 | 6.731 | 14,207 | -0.06(-0.86%) |
Jul 01, 2015 | 6.799 | 6.903 | 6.678 | 6.790 | 14,322 | -0.01(-0.14%) |
Jun 30, 2015 | 7.110 | 7.110 | 6.678 | 6.799 | 41,678 | +0.03(+0.43%) |
Jun 29, 2015 | 7.130 | 7.188 | 6.770 | 6.770 | 41,041 | -0.50(-6.88%) |
Jun 26, 2015 | 7.499 | 7.499 | 7.266 | 7.271 | 19,770 | -0.06(-0.81%) |
Jun 25, 2015 | 7.378 | 7.383 | 7.267 | 7.330 | 9,928 | -0.04(-0.59%) |
Jun 24, 2015 | 7.339 | 7.383 | 7.286 | 7.373 | 10,307 | +0.09(+1.21%) |
Jun 23, 2015 | 7.127 | 7.364 | 7.127 | 7.285 | 22,938 | +0.16(+2.22%) |
Jun 22, 2015 | 7.552 | 7.552 | 7.011 | 7.127 | 68,449 | -0.58(-7.58%) |
Jun 19, 2015 | 8.257 | 8.257 | 7.484 | 7.711 | 28,984 | -0.63(-7.55%) |
Jun 18, 2015 | 8.349 | 8.387 | 8.233 | 8.341 | 7,534 | -0.08(-0.96%) |
Jun 17, 2015 | 8.378 | 8.421 | 8.315 | 8.421 | 16,870 | +0.16(+1.99%) |
Jun 16, 2015 | 8.315 | 8.406 | 8.180 | 8.257 | 17,937 | -0.11(-1.33%) |
Jun 15, 2015 | 8.471 | 8.513 | 8.233 | 8.368 | 14,664 | -0.20(-2.37%) |
Jun 12, 2015 | 8.662 | 8.691 | 8.464 | 8.571 | 24,906 | -0.11(-1.28%) |
Jun 11, 2015 | 8.807 | 8.807 | 8.682 | 8.682 | 6,989 | -0.13(-1.43%) |
Jun 10, 2015 | 8.836 | 8.879 | 8.807 | 8.807 | 9,582 | -0.03(-0.38%) |
Jun 09, 2015 | 8.807 | 8.875 | 8.807 | 8.841 | 3,870 | -0.03(-0.38%) |
Jun 08, 2015 | 8.875 | 8.884 | 8.875 | 8.875 | 25,844 | -0.00(-0.03%) |
Jun 05, 2015 | 8.827 | 8.884 | 8.807 | 8.878 | 5,289 | -0.03(-0.35%) |
Jun 04, 2015 | 8.836 | 8.957 | 8.836 | 8.909 | 10,396 | +0.07(+0.82%) |
Jun 03, 2015 | 8.812 | 8.962 | 8.812 | 8.836 | 5,817 | -0.10(-1.08%) |
Jun 02, 2015 | 8.928 | 8.967 | 8.836 | 8.933 | 4,322 | +0.01(+0.11%) |
Jun 01, 2015 | 8.981 | 8.981 | 8.807 | 8.923 | 7,314 | -0.10(-1.12%) |
May 29, 2015 | 8.986 | 9.097 | 8.986 | 9.024 | 11,564 | -0.13(-1.38%) |
May 28, 2015 | 9.034 | 9.150 | 8.909 | 9.150 | 2,313 | -0.02(-0.22%) |
May 27, 2015 | 9.219 | 9.219 | 9.113 | 9.171 | 11,807 | +0.02(+0.21%) |
May 26, 2015 | 9.002 | 9.151 | 8.810 | 9.151 | 10,878 | +0.06(+0.69%) |
May 22, 2015 | 9.065 | 9.089 | 9.089 | 9.089 | 7,685 | +0.38(+4.31%) |
May 21, 2015 | 8.978 | 8.978 | 8.636 | 8.713 | 29,422 | -0.31(-3.47%) |
May 20, 2015 | 9.151 | 9.243 | 8.954 | 9.026 | 9,349 | -0.22(-2.34%) |
May 19, 2015 | 9.074 | 9.286 | 9.074 | 9.243 | 6,909 | +0.13(+1.43%) |
May 18, 2015 | 9.156 | 9.265 | 9.062 | 9.113 | 7,640 | -0.18(-1.92%) |
May 15, 2015 | 8.954 | 9.291 | 8.954 | 9.291 | 4,171 | +0.31(+3.49%) |
May 14, 2015 | 9.387 | 9.387 | 8.978 | 8.978 | 6,618 | -0.33(-3.52%) |
May 13, 2015 | 9.084 | 9.358 | 9.084 | 9.306 | 9,100 | +0.21(+2.36%) |
May 12, 2015 | 8.920 | 9.091 | 8.920 | 9.091 | 3,169 | +0.06(+0.72%) |
May 11, 2015 | 9.209 | 9.243 | 8.944 | 9.026 | 4,592 | -0.18(-1.99%) |
May 08, 2015 | 9.432 | 9.484 | 8.795 | 9.209 | 23,932 | -0.24(-2.50%) |
May 07, 2015 | 9.603 | 9.603 | 9.426 | 9.445 | 5,795 | -0.00(-0.05%) |
May 06, 2015 | 9.628 | 9.628 | 9.450 | 9.450 | 5,481 | -0.11(-1.12%) |
May 05, 2015 | 9.411 | 9.676 | 9.403 | 9.557 | 8,724 | +0.15(+1.60%) |
May 04, 2015 | 9.633 | 9.898 | 9.349 | 9.407 | 13,194 | -0.25(-2.54%) |
May 01, 2015 | 10.10 | 10.39 | 9.652 | 9.652 | 12,370 | -0.34(-3.37%) |
Apr 30, 2015 | 10.44 | 10.44 | 9.628 | 9.989 | 20,521 | -0.29(-2.86%) |
Apr 29, 2015 | 10.28 | 10.46 | 10.26 | 10.28 | 10,760 | -0.01(-0.09%) |
Apr 28, 2015 | 10.33 | 10.40 | 10.28 | 10.29 | 4,308 | +0.01(+0.13%) |
Apr 27, 2015 | 10.50 | 10.50 | 10.25 | 10.28 | 7,901 | -0.26(-2.46%) |
Apr 24, 2015 | 10.52 | 10.54 | 10.21 | 10.54 | 5,097 | +0.23(+2.19%) |
Apr 23, 2015 | 10.24 | 10.53 | 10.21 | 10.31 | 8,164 | +0.08(+0.77%) |
Apr 22, 2015 | 10.34 | 10.35 | 10.20 | 10.23 | 10,989 | +0.03(+0.26%) |
Apr 21, 2015 | 10.30 | 10.37 | 10.20 | 10.21 | 7,937 | -0.09(-0.88%) |
Apr 20, 2015 | 10.32 | 10.55 | 10.30 | 10.30 | 9,521 | -0.02(-0.19%) |
Apr 17, 2015 | 10.22 | 10.51 | 10.08 | 10.32 | 8,602 | +0.00(+0.00%) |
Apr 16, 2015 | 10.27 | 10.54 | 10.21 | 10.32 | 8,262 | -0.08(-0.72%) |
Apr 15, 2015 | 10.56 | 10.56 | 10.35 | 10.39 | 21,000 | -0.14(-1.33%) |
Apr 14, 2015 | 10.58 | 10.58 | 10.35 | 10.53 | 8,827 | -0.05(-0.45%) |
Apr 13, 2015 | 10.78 | 10.79 | 10.58 | 10.58 | 13,097 | -0.12(-1.12%) |
Apr 10, 2015 | 10.37 | 10.83 | 10.37 | 10.70 | 7,457 | +0.51(+4.99%) |
Apr 09, 2015 | 10.50 | 10.55 | 10.19 | 10.19 | 10,167 | -0.33(-3.10%) |
Apr 08, 2015 | 10.14 | 10.55 | 10.14 | 10.52 | 7,920 | +0.28(+2.72%) |
Apr 07, 2015 | 10.06 | 10.34 | 9.957 | 10.24 | 7,324 | +0.14(+1.43%) |
Apr 06, 2015 | 9.962 | 10.18 | 9.914 | 10.10 | 10,201 | +0.25(+2.58%) |
Apr 02, 2015 | 9.847 | 9.842 | 9.842 | 9.842 | 5,420 | +0.21(+2.14%) |
Apr 01, 2015 | 9.881 | 10.07 | 9.621 | 9.636 | 9,811 | -0.45(-4.47%) |
Mar 31, 2015 | 10.79 | 10.79 | 10.05 | 10.09 | 17,335 | -0.54(-5.06%) |
Mar 30, 2015 | 11.08 | 11.08 | 10.55 | 10.62 | 21,363 | +0.27(+2.59%) |
Mar 27, 2015 | 10.19 | 10.54 | 10.03 | 10.36 | 13,931 | +0.61(+6.22%) |
Mar 26, 2015 | 9.874 | 9.940 | 9.588 | 9.750 | 9,513 | -0.04(-0.44%) |
Mar 25, 2015 | 9.593 | 9.817 | 9.559 | 9.793 | 4,331 | +0.20(+2.13%) |
Mar 24, 2015 | 9.696 | 9.707 | 9.388 | 9.588 | 13,752 | -0.00(-0.05%) |
Mar 23, 2015 | 9.317 | 9.650 | 9.055 | 9.593 | 12,922 | +0.44(+4.84%) |
Mar 20, 2015 | 8.755 | 9.160 | 8.755 | 9.150 | 21,248 | +0.54(+6.21%) |
Mar 19, 2015 | 8.532 | 8.679 | 8.518 | 8.615 | 55,703 | +0.04(+0.47%) |
Mar 18, 2015 | 9.341 | 9.398 | 8.289 | 8.575 | 87,430 | -0.93(-9.81%) |
Mar 17, 2015 | 10.04 | 10.12 | 9.403 | 9.507 | 33,740 | -0.54(-5.40%) |
Mar 16, 2015 | 10.83 | 10.83 | 10.05 | 10.05 | 29,112 | -0.78(-7.16%) |
Mar 13, 2015 | 11.13 | 11.13 | 10.83 | 10.83 | 20,767 | -0.18(-1.64%) |
Mar 12, 2015 | 11.34 | 11.34 | 10.94 | 11.01 | 18,211 | -0.29(-2.61%) |
Mar 11, 2015 | 11.62 | 11.67 | 11.30 | 11.30 | 4,636 | -0.32(-2.74%) |
Mar 10, 2015 | 11.64 | 11.68 | 11.62 | 11.62 | 12,544 | -0.06(-0.49%) |
Mar 09, 2015 | 11.62 | 11.69 | 11.62 | 11.68 | 9,721 | +0.02(+0.16%) |
Mar 06, 2015 | 11.84 | 11.89 | 11.62 | 11.66 | 16,555 | +0.02(+0.21%) |
Mar 05, 2015 | 11.63 | 11.85 | 11.62 | 11.63 | 16,339 | +0.01(+0.05%) |
Mar 04, 2015 | 12.06 | 11.85 | 11.63 | 11.63 | 17,463 | -0.22(-1.84%) |
Mar 03, 2015 | 11.96 | 12.00 | 11.67 | 11.85 | 24,096 | -0.02(-0.14%) |
Mar 02, 2015 | 11.91 | 11.97 | 11.86 | 11.86 | 11,514 | -0.01(-0.10%) |
Feb 27, 2015 | 11.76 | 12.08 | 11.76 | 11.88 | 16,598 | -0.09(-0.71%) |
Feb 26, 2015 | 11.97 | 12.08 | 11.74 | 11.96 | 18,533 | -0.25(-2.06%) |
Feb 25, 2015 | 12.24 | 12.24 | 12.00 | 12.21 | 10,690 | -0.01(-0.08%) |
Feb 24, 2015 | 11.97 | 12.26 | 11.97 | 12.22 | 7,899 | +0.42(+3.58%) |
Feb 23, 2015 | 12.29 | 12.29 | 11.64 | 11.80 | 16,826 | -0.48(-3.94%) |
Feb 20, 2015 | 12.38 | 12.40 | 12.28 | 12.28 | 24,793 | -0.05(-0.42%) |
Feb 19, 2015 | 11.93 | 12.49 | 11.87 | 12.34 | 15,880 | +0.12(+1.01%) |
Feb 18, 2015 | 11.79 | 12.49 | 11.79 | 12.21 | 32,618 | +0.37(+3.12%) |
Feb 17, 2015 | 11.41 | 11.92 | 11.41 | 11.84 | 17,140 | +0.45(+3.96%) |
Feb 13, 2015 | 11.65 | 11.39 | 11.39 | 11.39 | 16,440 | -0.31(-2.64%) |
Feb 12, 2015 | 11.67 | 11.81 | 11.67 | 11.70 | 10,376 | +0.10(+0.90%) |
Feb 11, 2015 | 11.20 | 11.60 | 11.18 | 11.60 | 13,593 | +0.32(+2.86%) |
Feb 10, 2015 | 11.16 | 11.46 | 11.16 | 11.27 | 10,492 | +0.10(+0.89%) |
Feb 09, 2015 | 11.36 | 11.40 | 10.91 | 11.17 | 8,361 | +0.00(+0.04%) |
Feb 06, 2015 | 11.67 | 11.67 | 11.16 | 11.17 | 9,164 | -0.13(-1.18%) |
Feb 05, 2015 | 11.67 | 11.67 | 11.29 | 11.30 | 4,396 | +0.03(+0.29%) |
Feb 04, 2015 | 11.88 | 11.88 | 11.26 | 11.27 | 17,395 | -0.38(-3.30%) |
Feb 03, 2015 | 11.39 | 11.80 | 11.39 | 11.65 | 12,324 | +0.46(+4.11%) |