Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.81 | 10.81 | 10.59 | 10.67 | 130,019 | -0.16(-1.48%) |
Oct 28, 2016 | 10.90 | 11.04 | 10.62 | 10.83 | 167,808 | -0.09(-0.82%) |
Oct 27, 2016 | 11.22 | 11.22 | 10.89 | 10.92 | 182,184 | -0.26(-2.33%) |
Oct 26, 2016 | 11.50 | 11.63 | 11.04 | 11.18 | 264,922 | -0.28(-2.44%) |
Oct 25, 2016 | 11.80 | 11.91 | 11.44 | 11.46 | 97,672 | -0.33(-2.80%) |
Oct 24, 2016 | 11.99 | 12.08 | 11.78 | 11.79 | 169,139 | -0.12(-1.01%) |
Oct 21, 2016 | 11.93 | 12.10 | 11.88 | 11.91 | 226,382 | -0.16(-1.33%) |
Oct 20, 2016 | 11.93 | 12.19 | 11.92 | 12.07 | 432,587 | +0.06(+0.50%) |
Oct 19, 2016 | 11.94 | 12.25 | 11.68 | 12.01 | 132,483 | +0.05(+0.42%) |
Oct 18, 2016 | 11.96 | 12.01 | 11.77 | 11.96 | 166,073 | +0.15(+1.27%) |
Oct 17, 2016 | 11.84 | 12.01 | 11.49 | 11.81 | 388,294 | +0.05(+0.43%) |
Oct 14, 2016 | 11.89 | 12.04 | 11.38 | 11.76 | 399,047 | -0.16(-1.34%) |
Oct 13, 2016 | 12.43 | 12.50 | 11.86 | 11.92 | 204,289 | -0.72(-5.70%) |
Oct 12, 2016 | 12.50 | 12.70 | 12.39 | 12.64 | 129,770 | +0.06(+0.48%) |
Oct 11, 2016 | 12.97 | 12.97 | 12.24 | 12.58 | 266,310 | -0.41(-3.16%) |
Oct 10, 2016 | 12.81 | 13.29 | 12.81 | 12.99 | 300,412 | +0.33(+2.61%) |
Oct 07, 2016 | 12.68 | 12.72 | 12.16 | 12.66 | 288,696 | +0.03(+0.24%) |
Oct 06, 2016 | 12.60 | 13.10 | 12.31 | 12.63 | 665,446 | +0.01(+0.08%) |
Oct 05, 2016 | 12.21 | 12.66 | 12.18 | 12.62 | 183,861 | +0.37(+3.02%) |
Oct 04, 2016 | 12.13 | 12.34 | 12.03 | 12.25 | 313,914 | +0.19(+1.58%) |
Oct 03, 2016 | 11.80 | 12.14 | 11.69 | 12.06 | 276,760 | +0.26(+2.20%) |
Sep 30, 2016 | 10.83 | 11.98 | 10.83 | 11.80 | 600,189 | +0.92(+8.46%) |
Sep 29, 2016 | 11.62 | 11.65 | 10.85 | 10.88 | 379,897 | -0.81(-6.93%) |
Sep 28, 2016 | 11.94 | 12.17 | 11.59 | 11.69 | 190,746 | -0.26(-2.18%) |
Sep 27, 2016 | 11.58 | 12.03 | 11.54 | 11.95 | 221,382 | +0.39(+3.37%) |
Sep 26, 2016 | 11.55 | 11.82 | 11.44 | 11.56 | 189,977 | -0.14(-1.20%) |
Sep 23, 2016 | 11.76 | 11.98 | 11.60 | 11.70 | 220,123 | -0.08(-0.68%) |
Sep 22, 2016 | 10.93 | 11.79 | 10.93 | 11.78 | 371,102 | +0.89(+8.17%) |
Sep 21, 2016 | 11.03 | 11.18 | 10.63 | 10.89 | 671,619 | -0.15(-1.36%) |
Sep 20, 2016 | 10.84 | 11.09 | 10.84 | 11.04 | 394,253 | +0.22(+2.03%) |
Sep 19, 2016 | 10.77 | 11.04 | 10.67 | 10.82 | 660,331 | +0.21(+1.98%) |
Sep 16, 2016 | 10.04 | 10.98 | 9.740 | 10.61 | 2,669,234 | +1.79(+20.29%) |
Sep 15, 2016 | 8.360 | 8.855 | 8.300 | 8.820 | 271,922 | +0.49(+5.88%) |
Sep 14, 2016 | 8.340 | 8.410 | 8.030 | 8.330 | 757,262 | -0.07(-0.83%) |
Sep 13, 2016 | 8.430 | 8.590 | 8.270 | 8.400 | 182,452 | -0.11(-1.29%) |
Sep 12, 2016 | 8.530 | 8.710 | 8.390 | 8.510 | 425,088 | -0.03(-0.35%) |
Sep 09, 2016 | 8.710 | 8.780 | 8.490 | 8.540 | 483,370 | -0.20(-2.29%) |
Sep 08, 2016 | 8.730 | 8.990 | 8.700 | 8.740 | 297,920 | -0.01(-0.11%) |
Sep 07, 2016 | 8.690 | 8.880 | 8.670 | 8.750 | 239,623 | +0.03(+0.34%) |
Sep 06, 2016 | 8.800 | 8.890 | 8.650 | 8.720 | 189,163 | -0.02(-0.23%) |
Sep 02, 2016 | 8.620 | 8.740 | 8.740 | 8.740 | 210,800 | +0.11(+1.27%) |
Sep 01, 2016 | 8.510 | 8.710 | 8.350 | 8.630 | 265,527 | +0.11(+1.29%) |
Aug 31, 2016 | 8.660 | 8.660 | 8.480 | 8.520 | 235,058 | -0.12(-1.39%) |
Aug 30, 2016 | 8.610 | 8.840 | 8.580 | 8.640 | 618,648 | +0.00(+0.00%) |
Aug 29, 2016 | 8.710 | 8.790 | 8.600 | 8.640 | 282,512 | -0.11(-1.26%) |
Aug 26, 2016 | 8.770 | 8.960 | 8.680 | 8.750 | 722,963 | +0.01(+0.11%) |
Aug 25, 2016 | 8.690 | 8.950 | 8.570 | 8.740 | 271,258 | -0.01(-0.11%) |
Aug 24, 2016 | 8.760 | 8.910 | 8.660 | 8.750 | 190,354 | -0.05(-0.57%) |
Aug 23, 2016 | 8.650 | 9.000 | 8.630 | 8.800 | 319,572 | +0.13(+1.50%) |
Aug 22, 2016 | 8.920 | 9.080 | 8.530 | 8.670 | 777,262 | -0.32(-3.56%) |
Aug 19, 2016 | 8.980 | 9.090 | 8.920 | 8.990 | 187,086 | -0.03(-0.33%) |
Aug 18, 2016 | 9.140 | 9.300 | 8.990 | 9.020 | 179,118 | -0.13(-1.42%) |
Aug 17, 2016 | 9.050 | 9.300 | 8.900 | 9.150 | 219,822 | +0.23(+2.58%) |
Aug 16, 2016 | 9.330 | 9.330 | 8.880 | 8.920 | 336,788 | -0.45(-4.80%) |
Aug 15, 2016 | 9.370 | 9.500 | 9.320 | 9.370 | 239,088 | -0.01(-0.11%) |
Aug 12, 2016 | 9.510 | 9.540 | 9.330 | 9.380 | 661,689 | -0.11(-1.16%) |
Aug 11, 2016 | 9.510 | 9.760 | 9.450 | 9.490 | 251,972 | -0.01(-0.11%) |
Aug 10, 2016 | 9.600 | 9.690 | 9.390 | 9.500 | 301,772 | -0.10(-1.04%) |
Aug 09, 2016 | 9.760 | 9.920 | 9.580 | 9.600 | 181,274 | -0.14(-1.44%) |
Aug 08, 2016 | 9.830 | 10.00 | 9.690 | 9.740 | 165,762 | -0.08(-0.81%) |
Aug 05, 2016 | 9.800 | 10.09 | 9.745 | 9.820 | 290,516 | +0.09(+0.92%) |
Aug 04, 2016 | 9.650 | 10.03 | 9.600 | 9.730 | 470,460 | +0.12(+1.25%) |
Aug 03, 2016 | 9.640 | 10.05 | 9.530 | 9.610 | 412,487 | +0.06(+0.63%) |
Aug 02, 2016 | 9.880 | 10.22 | 9.500 | 9.550 | 450,668 | -0.45(-4.50%) |
Aug 01, 2016 | 10.59 | 10.61 | 9.880 | 10.00 | 375,510 | -0.65(-6.10%) |
Jul 29, 2016 | 10.45 | 11.31 | 10.35 | 10.65 | 595,368 | +0.39(+3.80%) |
Jul 28, 2016 | 10.05 | 10.30 | 10.00 | 10.26 | 155,736 | +0.16(+1.58%) |
Jul 27, 2016 | 9.990 | 10.17 | 9.920 | 10.10 | 154,685 | +0.13(+1.30%) |
Jul 26, 2016 | 9.610 | 10.00 | 9.610 | 9.970 | 149,603 | +0.31(+3.21%) |
Jul 25, 2016 | 9.790 | 9.880 | 9.530 | 9.660 | 66,323 | -0.14(-1.43%) |
Jul 22, 2016 | 9.560 | 9.890 | 9.557 | 9.800 | 82,886 | +0.25(+2.62%) |
Jul 21, 2016 | 9.680 | 9.890 | 9.520 | 9.550 | 118,137 | -0.10(-1.04%) |
Jul 20, 2016 | 9.790 | 9.840 | 9.531 | 9.650 | 118,252 | -0.11(-1.13%) |
Jul 19, 2016 | 9.830 | 9.890 | 9.680 | 9.760 | 106,079 | -0.10(-1.01%) |
Jul 18, 2016 | 9.850 | 9.880 | 9.680 | 9.860 | 111,412 | +0.14(+1.44%) |
Jul 15, 2016 | 9.590 | 9.747 | 9.370 | 9.720 | 194,558 | +0.24(+2.53%) |
Jul 14, 2016 | 9.900 | 9.900 | 9.430 | 9.480 | 150,282 | -0.32(-3.27%) |
Jul 13, 2016 | 9.830 | 9.950 | 9.680 | 9.800 | 297,501 | +0.07(+0.72%) |
Jul 12, 2016 | 9.560 | 9.890 | 9.560 | 9.730 | 160,267 | +0.17(+1.78%) |
Jul 11, 2016 | 9.980 | 9.980 | 9.490 | 9.560 | 324,114 | -0.42(-4.21%) |
Jul 08, 2016 | 9.890 | 9.880 | 9.880 | 9.980 | 243,222 | +0.10(+1.01%) |
Jul 07, 2016 | 9.620 | 10.03 | 9.270 | 9.880 | 693,724 | +0.39(+4.11%) |
Jul 05, 2016 | 9.020 | 9.580 | 8.940 | 9.490 | 169,123 | +0.44(+4.86%) |
Jul 01, 2016 | 8.650 | 9.050 | 9.050 | 9.050 | 174,400 | +0.35(+4.02%) |
Jun 30, 2016 | 8.670 | 8.889 | 8.460 | 8.700 | 267,120 | +0.03(+0.35%) |
Jun 29, 2016 | 8.420 | 8.700 | 8.252 | 8.670 | 267,515 | +0.39(+4.71%) |
Jun 28, 2016 | 8.240 | 8.500 | 8.160 | 8.280 | 364,627 | +0.14(+1.72%) |
Jun 27, 2016 | 8.260 | 8.310 | 7.820 | 8.140 | 241,082 | -0.21(-2.51%) |
Jun 24, 2016 | 8.530 | 8.815 | 8.250 | 8.350 | 419,677 | -0.62(-6.91%) |
Jun 23, 2016 | 8.770 | 8.980 | 8.540 | 8.970 | 158,812 | +0.33(+3.82%) |
Jun 22, 2016 | 8.640 | 8.790 | 8.470 | 8.640 | 90,410 | +0.02(+0.23%) |
Jun 21, 2016 | 8.670 | 8.830 | 8.280 | 8.620 | 198,760 | -0.01(-0.12%) |
Jun 20, 2016 | 8.700 | 8.970 | 8.530 | 8.630 | 151,238 | +0.00(+0.00%) |
Jun 17, 2016 | 8.530 | 8.840 | 8.490 | 8.630 | 273,910 | +0.13(+1.53%) |
Jun 16, 2016 | 8.330 | 8.600 | 8.210 | 8.500 | 212,453 | +0.12(+1.43%) |
Jun 15, 2016 | 8.780 | 8.780 | 8.050 | 8.380 | 239,943 | -0.47(-5.31%) |
Jun 14, 2016 | 8.690 | 8.925 | 8.650 | 8.850 | 206,159 | +0.11(+1.26%) |
Jun 13, 2016 | 8.750 | 8.940 | 8.655 | 8.740 | 202,443 | +0.00(+0.00%) |
Jun 10, 2016 | 8.960 | 9.010 | 8.720 | 8.740 | 208,891 | -0.21(-2.35%) |
Jun 09, 2016 | 9.300 | 9.480 | 8.800 | 8.950 | 408,900 | -0.32(-3.45%) |
Jun 08, 2016 | 9.060 | 9.450 | 8.875 | 9.270 | 170,210 | +0.21(+2.32%) |
Jun 07, 2016 | 8.980 | 9.180 | 8.790 | 9.060 | 217,341 | +0.02(+0.22%) |
Jun 06, 2016 | 8.420 | 9.130 | 8.360 | 9.040 | 238,334 | +0.66(+7.88%) |
Jun 03, 2016 | 8.530 | 8.620 | 8.240 | 8.380 | 142,704 | -0.14(-1.64%) |
Jun 02, 2016 | 8.200 | 8.580 | 8.050 | 8.520 | 308,524 | +0.34(+4.16%) |
Jun 01, 2016 | 7.550 | 8.270 | 7.400 | 8.180 | 385,768 | +0.65(+8.63%) |
May 31, 2016 | 7.340 | 7.840 | 7.235 | 7.530 | 203,917 | +0.21(+2.87%) |
May 27, 2016 | 7.170 | 7.320 | 7.320 | 7.320 | 167,600 | +0.17(+2.38%) |
May 26, 2016 | 7.140 | 7.490 | 7.050 | 7.150 | 126,894 | +0.03(+0.42%) |
May 25, 2016 | 6.890 | 7.140 | 6.855 | 7.120 | 226,562 | +0.25(+3.64%) |
May 24, 2016 | 6.700 | 6.960 | 6.650 | 6.870 | 180,497 | +0.23(+3.46%) |
May 23, 2016 | 6.490 | 6.950 | 6.490 | 6.640 | 200,605 | +0.08(+1.22%) |
May 20, 2016 | 6.060 | 6.590 | 5.980 | 6.560 | 228,886 | +0.54(+8.97%) |
May 19, 2016 | 5.910 | 6.050 | 5.860 | 6.020 | 138,444 | +0.08(+1.35%) |
May 18, 2016 | 5.440 | 5.960 | 5.420 | 5.940 | 182,586 | +0.47(+8.59%) |
May 17, 2016 | 5.560 | 5.780 | 5.310 | 5.470 | 161,629 | -0.11(-1.97%) |
May 16, 2016 | 5.550 | 5.820 | 5.495 | 5.580 | 172,343 | +0.07(+1.27%) |
May 13, 2016 | 5.230 | 5.535 | 5.230 | 5.510 | 301,898 | +0.26(+4.95%) |
May 12, 2016 | 5.370 | 5.420 | 5.130 | 5.250 | 202,915 | -0.08(-1.50%) |
May 11, 2016 | 5.520 | 5.750 | 5.310 | 5.330 | 215,867 | -0.20(-3.62%) |
May 10, 2016 | 5.550 | 5.640 | 5.410 | 5.530 | 171,666 | +0.03(+0.55%) |
May 09, 2016 | 5.420 | 5.660 | 5.370 | 5.500 | 202,298 | +0.08(+1.48%) |
May 06, 2016 | 5.420 | 5.560 | 5.320 | 5.420 | 244,591 | -0.06(-1.09%) |
May 05, 2016 | 5.600 | 5.800 | 5.450 | 5.480 | 204,840 | -0.15(-2.66%) |
May 04, 2016 | 5.500 | 5.790 | 5.460 | 5.630 | 283,977 | -0.07(-1.23%) |
May 03, 2016 | 5.760 | 6.086 | 5.550 | 5.700 | 148,792 | -0.14(-2.40%) |
May 02, 2016 | 5.790 | 5.960 | 5.750 | 5.840 | 147,882 | -0.07(-1.18%) |
Apr 29, 2016 | 6.020 | 6.090 | 5.690 | 5.910 | 125,025 | -0.16(-2.64%) |
Apr 28, 2016 | 6.450 | 6.510 | 6.000 | 6.070 | 150,906 | -0.39(-6.04%) |
Apr 27, 2016 | 6.410 | 6.630 | 6.300 | 6.460 | 105,348 | +0.03(+0.47%) |
Apr 26, 2016 | 6.310 | 6.490 | 6.200 | 6.430 | 101,579 | +0.08(+1.26%) |
Apr 25, 2016 | 6.360 | 6.450 | 6.200 | 6.350 | 129,014 | -0.04(-0.63%) |
Apr 22, 2016 | 6.340 | 6.500 | 6.230 | 6.390 | 163,864 | +0.03(+0.47%) |
Apr 21, 2016 | 6.020 | 6.500 | 5.990 | 6.360 | 231,445 | +0.31(+5.12%) |
Apr 20, 2016 | 5.690 | 6.150 | 5.610 | 6.050 | 165,623 | +0.40(+7.08%) |
Apr 19, 2016 | 5.820 | 5.980 | 5.515 | 5.650 | 274,042 | -0.13(-2.25%) |
Apr 18, 2016 | 5.390 | 5.860 | 5.130 | 5.780 | 454,534 | +0.41(+7.64%) |
Apr 15, 2016 | 5.560 | 5.610 | 5.300 | 5.370 | 365,591 | -0.23(-4.11%) |
Apr 14, 2016 | 5.750 | 5.805 | 5.560 | 5.600 | 141,935 | -0.16(-2.78%) |
Apr 13, 2016 | 5.420 | 5.880 | 5.420 | 5.760 | 169,152 | +0.30(+5.49%) |
Apr 12, 2016 | 5.240 | 5.550 | 5.210 | 5.460 | 178,864 | +0.20(+3.80%) |
Apr 11, 2016 | 5.610 | 5.670 | 5.220 | 5.260 | 122,029 | -0.34(-6.07%) |
Apr 08, 2016 | 5.380 | 5.650 | 5.320 | 5.600 | 178,148 | +0.29(+5.46%) |
Apr 07, 2016 | 5.510 | 5.760 | 5.290 | 5.310 | 142,115 | -0.25(-4.50%) |
Apr 06, 2016 | 5.270 | 5.590 | 5.260 | 5.560 | 80,529 | +0.30(+5.70%) |
Apr 05, 2016 | 5.230 | 5.400 | 5.150 | 5.260 | 267,500 | -0.01(-0.19%) |
Apr 04, 2016 | 5.250 | 5.490 | 5.230 | 5.270 | 109,318 | +0.01(+0.19%) |
Apr 01, 2016 | 5.220 | 5.460 | 5.125 | 5.260 | 142,313 | -0.01(-0.19%) |
Mar 31, 2016 | 5.100 | 5.395 | 5.100 | 5.270 | 169,482 | +0.15(+2.93%) |
Mar 30, 2016 | 5.220 | 5.410 | 5.100 | 5.120 | 106,475 | -0.08(-1.54%) |
Mar 29, 2016 | 4.840 | 5.240 | 4.730 | 5.200 | 118,138 | +0.35(+7.22%) |
Mar 28, 2016 | 5.010 | 5.180 | 4.840 | 4.850 | 120,023 | -0.14(-2.81%) |
Mar 24, 2016 | 4.900 | 4.990 | 4.990 | 4.990 | 212,200 | +0.06(+1.22%) |
Mar 23, 2016 | 5.110 | 5.160 | 4.800 | 4.930 | 162,172 | -0.17(-3.33%) |
Mar 22, 2016 | 5.230 | 5.300 | 5.000 | 5.100 | 100,396 | -0.10(-1.92%) |
Mar 21, 2016 | 5.510 | 5.600 | 5.160 | 5.200 | 103,115 | -0.31(-5.63%) |
Mar 18, 2016 | 5.160 | 5.580 | 5.050 | 5.510 | 652,020 | +0.40(+7.83%) |
Mar 17, 2016 | 4.920 | 5.190 | 4.860 | 5.110 | 189,412 | +0.21(+4.29%) |
Mar 16, 2016 | 4.950 | 5.110 | 4.740 | 4.900 | 251,153 | -0.10(-2.00%) |
Mar 15, 2016 | 5.040 | 5.120 | 4.830 | 5.000 | 203,976 | -0.05(-0.99%) |
Mar 14, 2016 | 4.980 | 5.100 | 4.795 | 5.050 | 203,418 | +0.10(+2.02%) |
Mar 11, 2016 | 4.990 | 5.090 | 4.810 | 4.950 | 173,493 | +0.02(+0.41%) |
Mar 10, 2016 | 5.100 | 5.230 | 4.850 | 4.930 | 117,174 | -0.17(-3.33%) |
Mar 09, 2016 | 5.570 | 5.790 | 5.050 | 5.100 | 183,461 | -0.42(-7.61%) |
Mar 08, 2016 | 6.050 | 6.050 | 5.510 | 5.520 | 164,261 | -0.59(-9.66%) |
Mar 07, 2016 | 5.760 | 6.240 | 5.515 | 6.110 | 113,572 | +0.30(+5.16%) |
Mar 04, 2016 | 6.160 | 6.430 | 5.740 | 5.810 | 177,426 | -0.34(-5.53%) |
Mar 03, 2016 | 5.270 | 6.210 | 5.090 | 6.150 | 276,118 | +0.86(+16.26%) |
Mar 02, 2016 | 4.870 | 5.370 | 4.870 | 5.290 | 167,960 | +0.38(+7.74%) |
Mar 01, 2016 | 4.930 | 5.100 | 4.760 | 4.910 | 134,390 | -0.04(-0.81%) |
Feb 29, 2016 | 4.920 | 5.170 | 4.915 | 4.950 | 231,151 | +0.01(+0.20%) |
Feb 26, 2016 | 4.680 | 4.980 | 4.670 | 4.940 | 135,670 | +0.29(+6.24%) |
Feb 25, 2016 | 4.710 | 4.710 | 4.440 | 4.650 | 147,271 | -0.06(-1.27%) |
Feb 24, 2016 | 4.340 | 4.760 | 4.200 | 4.710 | 589,134 | -0.40(-7.83%) |
Feb 23, 2016 | 5.080 | 5.480 | 5.070 | 5.110 | 167,388 | -0.01(-0.20%) |
Feb 22, 2016 | 4.700 | 5.620 | 4.570 | 5.120 | 268,153 | +0.47(+10.11%) |
Feb 19, 2016 | 4.720 | 4.760 | 4.400 | 4.650 | 98,383 | -0.05(-1.06%) |
Feb 18, 2016 | 4.890 | 4.890 | 4.570 | 4.700 | 92,333 | -0.20(-4.08%) |
Feb 17, 2016 | 4.760 | 5.000 | 4.750 | 4.900 | 169,851 | +0.15(+3.16%) |
Feb 16, 2016 | 4.840 | 5.521 | 4.680 | 4.750 | 217,310 | -0.03(-0.63%) |
Feb 12, 2016 | 5.080 | 4.780 | 4.780 | 4.780 | 183,200 | -0.26(-5.16%) |
Feb 11, 2016 | 4.870 | 5.130 | 4.870 | 5.040 | 234,409 | +0.08(+1.61%) |
Feb 10, 2016 | 5.060 | 5.390 | 4.900 | 4.960 | 227,290 | -0.08(-1.59%) |
Feb 09, 2016 | 5.040 | 5.300 | 4.995 | 5.040 | 181,481 | -0.10(-1.95%) |
Feb 08, 2016 | 5.030 | 5.220 | 4.840 | 5.140 | 181,678 | +0.06(+1.18%) |
Feb 05, 2016 | 5.460 | 5.660 | 5.080 | 5.080 | 327,574 | -0.42(-7.64%) |
Feb 04, 2016 | 5.310 | 5.540 | 5.260 | 5.500 | 179,250 | +0.20(+3.77%) |
Feb 03, 2016 | 4.990 | 5.350 | 4.990 | 5.300 | 242,066 | +0.13(+2.51%) |
Feb 02, 2016 | 5.200 | 5.280 | 4.990 | 5.170 | 209,911 | -0.07(-1.34%) |
Feb 01, 2016 | 5.270 | 5.440 | 5.090 | 5.240 | 325,289 | -0.05(-0.95%) |
Jan 29, 2016 | 5.320 | 5.530 | 5.160 | 5.290 | 313,725 | +0.02(+0.38%) |
Jan 28, 2016 | 5.660 | 5.780 | 5.210 | 5.270 | 246,453 | -0.36(-6.39%) |
Jan 27, 2016 | 5.780 | 5.940 | 5.590 | 5.630 | 175,957 | -0.18(-3.10%) |
Jan 26, 2016 | 6.250 | 6.250 | 5.750 | 5.810 | 146,574 | -0.39(-6.29%) |
Jan 25, 2016 | 6.180 | 6.470 | 6.160 | 6.200 | 123,350 | -0.02(-0.32%) |
Jan 22, 2016 | 6.510 | 7.330 | 6.200 | 6.220 | 302,633 | -0.14(-2.20%) |
Jan 21, 2016 | 6.800 | 6.860 | 6.340 | 6.360 | 194,631 | -0.46(-6.74%) |
Jan 20, 2016 | 6.670 | 6.950 | 6.190 | 6.820 | 252,977 | +0.03(+0.44%) |
Jan 19, 2016 | 7.260 | 7.450 | 6.680 | 6.790 | 456,773 | -0.39(-5.43%) |
Jan 15, 2016 | 7.040 | 7.180 | 7.180 | 7.180 | 347,000 | -0.09(-1.24%) |
Jan 14, 2016 | 6.920 | 7.490 | 6.810 | 7.270 | 234,329 | +0.38(+5.52%) |
Jan 13, 2016 | 6.400 | 7.160 | 6.400 | 6.890 | 536,176 | +0.60(+9.54%) |
Jan 12, 2016 | 6.690 | 6.960 | 6.290 | 6.290 | 307,781 | -0.31(-4.70%) |
Jan 11, 2016 | 6.820 | 6.820 | 6.420 | 6.600 | 250,009 | -0.20(-2.94%) |
Jan 08, 2016 | 7.170 | 7.360 | 6.750 | 6.800 | 165,382 | -0.35(-4.90%) |
Jan 07, 2016 | 6.990 | 7.310 | 6.870 | 7.150 | 194,581 | -0.01(-0.14%) |
Jan 06, 2016 | 7.410 | 7.510 | 7.130 | 7.160 | 160,325 | -0.39(-5.17%) |
Jan 05, 2016 | 7.580 | 7.730 | 7.350 | 7.550 | 153,087 | +0.00(+0.00%) |
Jan 04, 2016 | 7.520 | 7.730 | 7.310 | 7.550 | 243,302 | -0.21(-2.71%) |
Dec 31, 2015 | 7.730 | 7.760 | 7.760 | 7.760 | 282,300 | -0.01(-0.13%) |
Dec 30, 2015 | 7.920 | 7.950 | 7.510 | 7.770 | 148,725 | -0.13(-1.65%) |
Dec 29, 2015 | 7.560 | 7.900 | 7.490 | 7.900 | 176,319 | +0.42(+5.61%) |
Dec 28, 2015 | 7.950 | 8.020 | 7.360 | 7.480 | 246,108 | -0.52(-6.50%) |
Dec 24, 2015 | 8.010 | 8.000 | 8.000 | 8.000 | 121,900 | -0.03(-0.37%) |
Dec 23, 2015 | 8.130 | 8.150 | 7.950 | 8.030 | 85,956 | -0.03(-0.37%) |
Dec 22, 2015 | 7.990 | 8.100 | 7.850 | 8.060 | 226,544 | +0.07(+0.88%) |
Dec 21, 2015 | 7.920 | 8.180 | 7.810 | 7.990 | 121,298 | +0.15(+1.91%) |
Dec 18, 2015 | 7.930 | 8.200 | 7.800 | 7.840 | 250,017 | -0.13(-1.63%) |
Dec 17, 2015 | 8.140 | 8.190 | 7.950 | 7.970 | 187,880 | -0.12(-1.48%) |
Dec 16, 2015 | 7.830 | 8.100 | 7.755 | 8.090 | 196,604 | +0.32(+4.12%) |
Dec 15, 2015 | 7.330 | 7.820 | 7.330 | 7.770 | 281,022 | +0.47(+6.44%) |
Dec 14, 2015 | 7.370 | 7.570 | 7.220 | 7.300 | 187,274 | -0.10(-1.35%) |
Dec 11, 2015 | 7.470 | 7.740 | 7.350 | 7.400 | 181,981 | -0.32(-4.15%) |
Dec 10, 2015 | 7.640 | 7.840 | 7.640 | 7.720 | 104,562 | +0.05(+0.65%) |
Dec 09, 2015 | 7.700 | 7.840 | 7.440 | 7.670 | 219,838 | -0.07(-0.90%) |
Dec 08, 2015 | 7.260 | 7.760 | 7.260 | 7.740 | 146,889 | +0.33(+4.45%) |
Dec 07, 2015 | 7.640 | 7.640 | 7.170 | 7.410 | 166,226 | -0.28(-3.64%) |
Dec 04, 2015 | 7.650 | 7.730 | 7.480 | 7.690 | 115,003 | +0.00(+0.00%) |
Dec 03, 2015 | 7.710 | 8.000 | 7.555 | 7.690 | 196,172 | -0.15(-1.91%) |
Dec 02, 2015 | 7.600 | 8.008 | 7.540 | 7.840 | 213,164 | +0.14(+1.82%) |
Dec 01, 2015 | 8.000 | 8.170 | 7.500 | 7.700 | 368,242 | -0.27(-3.39%) |
Nov 30, 2015 | 7.670 | 8.030 | 7.610 | 7.970 | 163,607 | +0.32(+4.18%) |
Nov 27, 2015 | 7.560 | 7.730 | 7.490 | 7.650 | 31,893 | +0.07(+0.92%) |
Nov 25, 2015 | 7.300 | 7.580 | 7.580 | 7.580 | 149,700 | +0.30(+4.12%) |
Nov 24, 2015 | 7.200 | 7.560 | 7.110 | 7.280 | 116,395 | +0.01(+0.14%) |
Nov 23, 2015 | 7.040 | 7.520 | 7.040 | 7.270 | 149,363 | +0.19(+2.68%) |
Nov 20, 2015 | 7.160 | 7.280 | 7.050 | 7.080 | 135,701 | -0.02(-0.28%) |
Nov 19, 2015 | 7.300 | 7.780 | 6.970 | 7.100 | 185,578 | -0.24(-3.27%) |
Nov 18, 2015 | 6.970 | 7.340 | 6.960 | 7.340 | 190,198 | +0.38(+5.46%) |
Nov 17, 2015 | 7.140 | 7.510 | 6.770 | 6.960 | 402,778 | -0.14(-1.97%) |
Nov 16, 2015 | 7.290 | 7.440 | 6.980 | 7.100 | 230,646 | -0.06(-0.84%) |
Nov 13, 2015 | 7.060 | 7.270 | 6.910 | 7.160 | 177,244 | +0.02(+0.28%) |
Nov 12, 2015 | 7.400 | 7.400 | 7.010 | 7.140 | 258,247 | -0.34(-4.55%) |
Nov 11, 2015 | 7.670 | 8.145 | 7.470 | 7.480 | 171,321 | -0.19(-2.48%) |
Nov 10, 2015 | 7.540 | 7.690 | 7.300 | 7.670 | 190,175 | +0.09(+1.19%) |
Nov 09, 2015 | 7.150 | 7.630 | 7.080 | 7.580 | 254,275 | +0.42(+5.87%) |
Nov 06, 2015 | 6.990 | 7.220 | 6.780 | 7.160 | 403,552 | +0.13(+1.85%) |
Nov 05, 2015 | 7.170 | 7.170 | 6.910 | 7.030 | 334,626 | -0.09(-1.26%) |
Nov 04, 2015 | 6.680 | 7.270 | 6.560 | 7.120 | 653,099 | +0.47(+7.07%) |
Nov 03, 2015 | 6.620 | 6.850 | 6.560 | 6.650 | 1,387,727 | -0.01(-0.15%) |