Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.490 | 5.595 | 5.235 | 5.240 | 1,105,800 | -0.22(-4.03%) |
Feb 26, 2016 | 5.160 | 5.470 | 5.150 | 5.460 | 847,336 | +0.35(+6.85%) |
Feb 25, 2016 | 5.340 | 5.480 | 4.960 | 5.110 | 714,340 | -0.17(-3.22%) |
Feb 24, 2016 | 5.200 | 5.340 | 4.880 | 5.280 | 747,906 | -0.02(-0.38%) |
Feb 23, 2016 | 5.630 | 5.680 | 5.250 | 5.300 | 725,171 | -0.35(-6.19%) |
Feb 22, 2016 | 5.420 | 5.670 | 5.370 | 5.650 | 682,234 | +0.33(+6.20%) |
Feb 19, 2016 | 5.270 | 5.420 | 5.050 | 5.320 | 875,219 | +0.00(+0.00%) |
Feb 18, 2016 | 5.710 | 5.770 | 5.300 | 5.320 | 950,192 | -0.31(-5.51%) |
Feb 17, 2016 | 5.520 | 5.740 | 5.370 | 5.630 | 1,149,673 | +0.22(+4.07%) |
Feb 16, 2016 | 5.000 | 5.420 | 5.000 | 5.410 | 965,967 | +0.45(+9.07%) |
Feb 12, 2016 | 4.970 | 4.960 | 4.960 | 4.960 | 1,416,000 | +0.05(+1.02%) |
Feb 11, 2016 | 4.770 | 5.030 | 4.650 | 4.910 | 1,501,316 | -0.01(-0.20%) |
Feb 10, 2016 | 5.340 | 5.740 | 4.910 | 4.920 | 1,749,347 | -0.54(-9.89%) |
Feb 09, 2016 | 5.450 | 5.660 | 5.230 | 5.460 | 1,008,522 | -0.11(-1.97%) |
Feb 08, 2016 | 5.830 | 5.940 | 5.440 | 5.570 | 1,416,148 | -0.09(-1.59%) |
Feb 05, 2016 | 5.960 | 5.960 | 5.600 | 5.660 | 1,139,493 | -0.31(-5.19%) |
Feb 04, 2016 | 5.780 | 6.280 | 5.770 | 5.970 | 1,065,299 | +0.14(+2.40%) |
Feb 03, 2016 | 5.770 | 5.850 | 5.420 | 5.830 | 1,100,073 | +0.07(+1.22%) |
Feb 02, 2016 | 5.870 | 5.930 | 5.630 | 5.760 | 1,014,697 | -0.25(-4.16%) |
Feb 01, 2016 | 6.020 | 6.140 | 5.800 | 6.010 | 1,114,004 | -0.04(-0.66%) |
Jan 29, 2016 | 6.350 | 6.675 | 5.930 | 6.050 | 996,833 | -0.30(-4.72%) |
Jan 28, 2016 | 6.570 | 6.770 | 6.180 | 6.350 | 1,127,826 | -0.15(-2.31%) |
Jan 27, 2016 | 6.530 | 6.820 | 6.380 | 6.500 | 1,088,584 | -0.08(-1.22%) |
Jan 26, 2016 | 6.730 | 6.750 | 6.280 | 6.580 | 856,010 | -0.18(-2.66%) |
Jan 25, 2016 | 6.750 | 6.965 | 6.590 | 6.760 | 1,436,141 | +0.01(+0.15%) |
Jan 22, 2016 | 6.520 | 6.810 | 6.445 | 6.750 | 1,170,758 | +0.39(+6.13%) |
Jan 21, 2016 | 6.240 | 6.710 | 6.110 | 6.360 | 1,271,311 | +0.09(+1.44%) |
Jan 20, 2016 | 5.850 | 6.390 | 5.730 | 6.270 | 1,542,583 | +0.29(+4.85%) |
Jan 19, 2016 | 6.330 | 6.450 | 5.820 | 5.980 | 1,134,259 | -0.29(-4.63%) |
Jan 15, 2016 | 6.010 | 6.270 | 6.270 | 6.270 | 935,700 | -0.10(-1.57%) |
Jan 14, 2016 | 6.250 | 6.555 | 5.710 | 6.370 | 1,577,488 | +0.28(+4.60%) |
Jan 13, 2016 | 7.020 | 7.130 | 6.080 | 6.090 | 1,630,371 | -0.92(-13.12%) |
Jan 12, 2016 | 6.490 | 7.090 | 6.450 | 7.010 | 2,205,363 | +0.59(+9.19%) |
Jan 11, 2016 | 7.480 | 7.480 | 6.240 | 6.420 | 1,638,296 | -0.99(-13.36%) |
Jan 08, 2016 | 7.730 | 8.000 | 7.385 | 7.410 | 829,502 | -0.24(-3.14%) |
Jan 07, 2016 | 7.950 | 8.130 | 7.630 | 7.650 | 1,413,501 | -0.57(-6.93%) |
Jan 06, 2016 | 8.750 | 8.800 | 8.090 | 8.220 | 1,071,128 | -0.69(-7.74%) |
Jan 05, 2016 | 8.970 | 9.220 | 8.770 | 8.910 | 804,881 | -0.04(-0.45%) |
Jan 04, 2016 | 8.920 | 9.080 | 8.700 | 8.950 | 937,623 | -0.18(-1.97%) |
Dec 31, 2015 | 9.360 | 9.130 | 9.130 | 9.130 | 782,300 | -0.27(-2.87%) |
Dec 30, 2015 | 9.420 | 9.550 | 9.350 | 9.400 | 610,732 | -0.08(-0.84%) |
Dec 29, 2015 | 9.240 | 9.500 | 9.130 | 9.480 | 697,888 | +0.29(+3.16%) |
Dec 28, 2015 | 9.350 | 9.400 | 9.080 | 9.190 | 647,060 | -0.20(-2.13%) |
Dec 24, 2015 | 9.330 | 9.390 | 9.390 | 9.390 | 179,700 | +0.05(+0.54%) |
Dec 23, 2015 | 9.280 | 9.470 | 9.023 | 9.340 | 714,336 | +0.14(+1.52%) |
Dec 22, 2015 | 9.380 | 9.500 | 9.110 | 9.200 | 869,475 | -0.11(-1.18%) |
Dec 21, 2015 | 9.660 | 9.805 | 9.180 | 9.310 | 1,323,546 | -0.32(-3.32%) |
Dec 18, 2015 | 9.380 | 9.830 | 9.380 | 9.630 | 7,393,301 | +0.21(+2.23%) |
Dec 17, 2015 | 9.510 | 9.670 | 9.250 | 9.420 | 933,290 | +0.09(+0.96%) |
Dec 16, 2015 | 8.900 | 9.340 | 8.800 | 9.330 | 801,258 | +0.47(+5.30%) |
Dec 15, 2015 | 8.500 | 8.910 | 8.330 | 8.860 | 799,781 | +0.51(+6.11%) |
Dec 14, 2015 | 8.710 | 8.890 | 8.290 | 8.350 | 1,216,551 | -0.33(-3.80%) |
Dec 11, 2015 | 9.070 | 9.297 | 8.660 | 8.680 | 1,014,250 | -0.52(-5.65%) |
Dec 10, 2015 | 9.370 | 9.450 | 9.010 | 9.200 | 543,370 | -0.15(-1.60%) |
Dec 09, 2015 | 9.320 | 9.670 | 9.140 | 9.350 | 1,314,949 | -0.06(-0.64%) |
Dec 08, 2015 | 9.420 | 9.700 | 9.020 | 9.410 | 1,829,082 | -0.28(-2.89%) |
Dec 07, 2015 | 9.200 | 9.910 | 9.160 | 9.690 | 2,443,718 | +0.55(+6.02%) |
Dec 04, 2015 | 8.950 | 9.150 | 8.720 | 9.140 | 1,310,311 | +0.42(+4.82%) |
Dec 03, 2015 | 9.070 | 9.260 | 8.660 | 8.720 | 1,194,557 | -0.35(-3.86%) |
Dec 02, 2015 | 9.130 | 9.550 | 8.890 | 9.070 | 1,543,929 | -0.15(-1.63%) |
Dec 01, 2015 | 8.860 | 9.300 | 8.360 | 9.220 | 2,524,655 | +0.94(+11.35%) |
Nov 30, 2015 | 8.040 | 8.430 | 7.910 | 8.280 | 1,034,630 | +0.29(+3.63%) |
Nov 27, 2015 | 7.670 | 8.005 | 7.610 | 7.990 | 503,936 | +0.41(+5.41%) |
Nov 25, 2015 | 7.290 | 7.580 | 7.580 | 7.580 | 485,900 | +0.33(+4.55%) |
Nov 24, 2015 | 7.280 | 7.340 | 7.120 | 7.250 | 454,527 | -0.04(-0.55%) |
Nov 23, 2015 | 7.120 | 7.390 | 7.030 | 7.290 | 480,220 | +0.19(+2.68%) |
Nov 20, 2015 | 7.160 | 7.202 | 7.010 | 7.100 | 410,715 | -0.02(-0.28%) |
Nov 19, 2015 | 7.360 | 7.480 | 7.060 | 7.120 | 403,101 | -0.28(-3.78%) |
Nov 18, 2015 | 7.210 | 7.440 | 7.150 | 7.400 | 578,181 | +0.24(+3.35%) |
Nov 17, 2015 | 7.300 | 7.450 | 7.100 | 7.160 | 657,338 | -0.09(-1.24%) |
Nov 16, 2015 | 7.410 | 7.470 | 7.020 | 7.250 | 738,540 | -0.19(-2.55%) |
Nov 13, 2015 | 7.390 | 7.750 | 7.200 | 7.440 | 569,240 | +0.05(+0.68%) |
Nov 12, 2015 | 7.280 | 7.730 | 7.160 | 7.390 | 829,246 | +0.08(+1.09%) |
Nov 11, 2015 | 7.590 | 7.680 | 7.310 | 7.310 | 884,133 | -0.27(-3.56%) |
Nov 10, 2015 | 7.980 | 8.040 | 7.510 | 7.580 | 674,850 | -0.40(-5.01%) |
Nov 09, 2015 | 7.990 | 8.150 | 7.880 | 7.980 | 739,837 | +0.03(+0.38%) |
Nov 06, 2015 | 7.640 | 8.000 | 7.451 | 7.950 | 700,161 | +0.24(+3.11%) |
Nov 05, 2015 | 7.770 | 7.810 | 7.570 | 7.710 | 746,771 | -0.07(-0.90%) |
Nov 04, 2015 | 7.930 | 8.070 | 7.680 | 7.780 | 786,229 | -0.12(-1.52%) |
Nov 03, 2015 | 7.830 | 8.130 | 7.740 | 7.900 | 854,236 | +0.02(+0.25%) |
Nov 02, 2015 | 7.130 | 7.880 | 7.030 | 7.880 | 1,189,301 | +0.83(+11.77%) |
Oct 30, 2015 | 7.670 | 7.900 | 7.030 | 7.050 | 1,501,008 | -0.64(-8.32%) |
Oct 29, 2015 | 7.200 | 8.470 | 7.160 | 7.690 | 2,847,750 | +0.55(+7.70%) |
Oct 28, 2015 | 6.800 | 7.190 | 6.670 | 7.140 | 1,368,806 | +0.27(+3.93%) |
Oct 27, 2015 | 6.810 | 6.950 | 6.650 | 6.870 | 761,555 | +0.06(+0.88%) |
Oct 26, 2015 | 7.130 | 7.190 | 6.750 | 6.810 | 767,224 | -0.38(-5.29%) |
Oct 23, 2015 | 6.620 | 7.580 | 6.520 | 7.190 | 1,716,932 | +0.76(+11.82%) |
Oct 22, 2015 | 6.440 | 6.470 | 6.120 | 6.430 | 788,903 | +0.01(+0.16%) |
Oct 21, 2015 | 6.350 | 6.550 | 6.050 | 6.420 | 900,496 | +0.13(+2.07%) |
Oct 20, 2015 | 6.520 | 6.620 | 6.120 | 6.290 | 903,465 | -0.22(-3.38%) |
Oct 19, 2015 | 6.320 | 6.740 | 6.270 | 6.510 | 891,080 | +0.20(+3.17%) |
Oct 16, 2015 | 6.650 | 6.756 | 6.122 | 6.310 | 1,234,404 | -0.32(-4.83%) |
Oct 15, 2015 | 5.940 | 6.640 | 5.900 | 6.630 | 1,368,267 | +0.67(+11.24%) |
Oct 14, 2015 | 5.690 | 6.170 | 5.640 | 5.960 | 931,309 | +0.31(+5.49%) |
Oct 13, 2015 | 5.880 | 6.110 | 5.640 | 5.650 | 885,262 | -0.28(-4.72%) |
Oct 12, 2015 | 5.980 | 6.025 | 5.760 | 5.930 | 906,966 | -0.01(-0.17%) |
Oct 09, 2015 | 5.570 | 5.990 | 5.550 | 5.940 | 884,232 | +0.38(+6.83%) |
Oct 08, 2015 | 5.820 | 5.894 | 5.310 | 5.560 | 1,580,186 | -0.14(-2.46%) |
Oct 07, 2015 | 5.820 | 5.970 | 5.490 | 5.700 | 1,041,339 | +0.03(+0.53%) |
Oct 06, 2015 | 6.030 | 6.208 | 5.430 | 5.670 | 1,033,321 | -0.41(-6.74%) |
Oct 05, 2015 | 5.950 | 6.320 | 5.810 | 6.080 | 991,408 | +0.18(+3.05%) |
Oct 02, 2015 | 5.460 | 6.030 | 5.304 | 5.900 | 1,455,576 | +0.32(+5.73%) |
Oct 01, 2015 | 5.800 | 5.878 | 5.300 | 5.580 | 1,335,736 | -0.06(-1.06%) |
Sep 30, 2015 | 5.740 | 5.898 | 5.300 | 5.640 | 2,317,979 | +0.00(+0.00%) |
Sep 29, 2015 | 6.150 | 6.570 | 5.540 | 5.640 | 1,963,666 | -0.53(-8.59%) |
Sep 28, 2015 | 6.370 | 6.520 | 5.910 | 6.170 | 2,115,518 | -0.21(-3.29%) |
Sep 25, 2015 | 6.860 | 6.988 | 6.040 | 6.380 | 1,527,462 | -0.41(-6.04%) |
Sep 24, 2015 | 6.880 | 6.990 | 6.510 | 6.790 | 900,920 | -0.13(-1.88%) |
Sep 23, 2015 | 6.950 | 7.150 | 6.720 | 6.920 | 599,335 | -0.05(-0.72%) |
Sep 22, 2015 | 6.920 | 7.015 | 6.640 | 6.970 | 1,106,886 | -0.09(-1.27%) |
Sep 21, 2015 | 7.480 | 7.770 | 6.930 | 7.060 | 1,326,148 | -0.29(-3.95%) |
Sep 18, 2015 | 7.540 | 7.740 | 7.270 | 7.350 | 2,564,250 | -0.33(-4.30%) |
Sep 17, 2015 | 7.600 | 7.710 | 7.270 | 7.680 | 983,510 | +0.10(+1.32%) |
Sep 16, 2015 | 7.790 | 7.930 | 7.300 | 7.580 | 941,168 | -0.24(-3.07%) |
Sep 15, 2015 | 7.670 | 7.910 | 7.530 | 7.820 | 620,428 | +0.20(+2.62%) |
Sep 14, 2015 | 7.960 | 7.980 | 7.380 | 7.620 | 839,072 | -0.34(-4.27%) |
Sep 11, 2015 | 7.820 | 8.029 | 7.371 | 7.960 | 2,018,196 | +0.00(+0.00%) |
Sep 10, 2015 | 6.620 | 9.110 | 6.610 | 7.960 | 9,091,798 | +1.42(+21.71%) |
Sep 09, 2015 | 6.920 | 7.000 | 6.510 | 6.540 | 1,397,057 | -0.32(-4.66%) |
Sep 08, 2015 | 6.700 | 6.860 | 6.520 | 6.860 | 1,031,059 | +0.29(+4.41%) |
Sep 04, 2015 | 6.520 | 6.570 | 6.570 | 6.570 | 2,007,700 | -0.06(-0.90%) |
Sep 03, 2015 | 7.150 | 7.160 | 6.610 | 6.630 | 1,911,190 | -0.52(-7.27%) |
Sep 02, 2015 | 7.620 | 7.710 | 6.850 | 7.150 | 2,394,317 | -0.50(-6.54%) |
Sep 01, 2015 | 7.450 | 7.760 | 7.340 | 7.650 | 2,784,369 | +0.09(+1.19%) |
Aug 31, 2015 | 7.620 | 7.880 | 7.550 | 7.560 | 1,515,328 | -0.29(-3.69%) |
Aug 28, 2015 | 7.650 | 7.890 | 7.650 | 7.850 | 927,476 | +0.10(+1.29%) |
Aug 27, 2015 | 7.400 | 7.820 | 7.300 | 7.750 | 1,541,209 | +0.45(+6.16%) |
Aug 26, 2015 | 7.450 | 7.450 | 6.650 | 7.300 | 1,538,486 | +0.12(+1.67%) |
Aug 25, 2015 | 7.650 | 7.680 | 7.145 | 7.180 | 1,198,949 | +0.03(+0.42%) |
Aug 24, 2015 | 7.100 | 7.790 | 7.000 | 7.150 | 984,149 | -0.57(-7.38%) |
Aug 21, 2015 | 7.310 | 7.920 | 7.210 | 7.720 | 860,214 | +0.23(+3.07%) |
Aug 20, 2015 | 7.890 | 8.050 | 7.470 | 7.490 | 783,211 | -0.56(-6.96%) |
Aug 19, 2015 | 8.230 | 8.290 | 7.785 | 8.050 | 623,545 | -0.28(-3.36%) |
Aug 18, 2015 | 8.460 | 8.510 | 8.250 | 8.330 | 674,407 | -0.13(-1.54%) |
Aug 17, 2015 | 8.130 | 8.470 | 8.040 | 8.460 | 678,351 | +0.26(+3.17%) |
Aug 14, 2015 | 8.230 | 8.450 | 7.920 | 8.200 | 913,570 | -0.07(-0.85%) |
Aug 13, 2015 | 7.760 | 8.420 | 7.730 | 8.270 | 1,205,019 | +0.55(+7.12%) |
Aug 12, 2015 | 7.640 | 7.840 | 7.380 | 7.720 | 741,900 | -0.06(-0.77%) |
Aug 11, 2015 | 7.890 | 8.070 | 7.620 | 7.780 | 602,929 | -0.06(-0.77%) |
Aug 10, 2015 | 7.800 | 8.180 | 7.670 | 7.840 | 979,263 | +0.12(+1.55%) |
Aug 07, 2015 | 7.500 | 7.790 | 7.410 | 7.720 | 1,364,730 | +0.13(+1.71%) |
Aug 06, 2015 | 8.570 | 8.600 | 7.390 | 7.590 | 2,883,889 | -1.65(-17.86%) |
Aug 05, 2015 | 9.220 | 9.440 | 9.120 | 9.240 | 695,544 | +0.05(+0.54%) |
Aug 04, 2015 | 9.180 | 9.350 | 9.150 | 9.190 | 439,320 | +0.03(+0.33%) |
Aug 03, 2015 | 9.170 | 9.340 | 9.045 | 9.160 | 543,974 | +0.01(+0.11%) |
Jul 31, 2015 | 8.830 | 9.300 | 8.710 | 9.150 | 647,888 | +0.35(+3.98%) |
Jul 30, 2015 | 8.900 | 9.070 | 8.570 | 8.800 | 546,784 | -0.11(-1.23%) |
Jul 29, 2015 | 9.210 | 9.220 | 8.725 | 8.910 | 722,006 | -0.29(-3.15%) |
Jul 28, 2015 | 9.040 | 9.240 | 8.766 | 9.200 | 647,612 | +0.33(+3.72%) |
Jul 27, 2015 | 9.080 | 9.090 | 8.570 | 8.870 | 841,746 | -0.29(-3.17%) |
Jul 24, 2015 | 8.740 | 9.430 | 8.670 | 9.160 | 1,502,300 | +0.33(+3.74%) |
Jul 23, 2015 | 9.630 | 9.650 | 8.780 | 8.830 | 2,097,880 | -0.77(-8.02%) |
Jul 22, 2015 | 9.620 | 9.790 | 9.520 | 9.600 | 880,544 | -0.11(-1.13%) |
Jul 21, 2015 | 9.920 | 10.00 | 9.595 | 9.710 | 666,841 | -0.25(-2.51%) |
Jul 20, 2015 | 10.27 | 10.27 | 9.850 | 9.960 | 833,151 | -0.24(-2.35%) |
Jul 17, 2015 | 10.15 | 10.24 | 9.860 | 10.20 | 1,400,318 | +0.08(+0.79%) |
Jul 16, 2015 | 10.17 | 10.30 | 9.970 | 10.12 | 1,117,648 | +0.00(+0.00%) |
Jul 15, 2015 | 10.97 | 11.00 | 10.04 | 10.12 | 881,046 | -0.74(-6.81%) |
Jul 14, 2015 | 10.18 | 10.88 | 10.13 | 10.86 | 826,462 | +0.44(+4.22%) |
Jul 13, 2015 | 9.910 | 10.44 | 9.910 | 10.42 | 804,907 | +0.56(+5.68%) |
Jul 10, 2015 | 10.00 | 10.00 | 9.730 | 9.860 | 447,499 | -0.02(-0.20%) |
Jul 09, 2015 | 9.800 | 9.940 | 9.670 | 9.880 | 645,449 | +0.26(+2.70%) |
Jul 08, 2015 | 9.720 | 9.770 | 9.520 | 9.620 | 853,783 | -0.17(-1.74%) |
Jul 07, 2015 | 10.10 | 10.15 | 9.720 | 9.790 | 831,401 | -0.26(-2.59%) |
Jul 06, 2015 | 9.850 | 10.30 | 9.820 | 10.05 | 818,231 | +0.08(+0.80%) |
Jul 02, 2015 | 10.20 | 9.970 | 9.970 | 9.970 | 762,100 | -0.19(-1.87%) |
Jul 01, 2015 | 11.22 | 11.28 | 10.06 | 10.16 | 1,565,922 | -0.93(-8.39%) |
Jun 30, 2015 | 10.58 | 11.11 | 10.58 | 11.09 | 884,704 | +0.74(+7.15%) |
Jun 29, 2015 | 10.49 | 10.89 | 10.32 | 10.35 | 901,145 | -0.50(-4.61%) |
Jun 26, 2015 | 11.22 | 11.24 | 10.66 | 10.85 | 771,419 | -0.31(-2.78%) |
Jun 25, 2015 | 11.16 | 11.27 | 11.02 | 11.16 | 514,063 | +0.05(+0.45%) |
Jun 24, 2015 | 11.33 | 11.39 | 11.03 | 11.11 | 657,507 | -0.23(-2.03%) |
Jun 23, 2015 | 11.47 | 11.49 | 11.21 | 11.34 | 501,800 | -0.10(-0.87%) |
Jun 22, 2015 | 11.07 | 11.44 | 11.03 | 11.44 | 731,202 | +0.46(+4.19%) |
Jun 19, 2015 | 11.23 | 11.33 | 10.97 | 10.98 | 1,535,168 | -0.22(-1.96%) |
Jun 18, 2015 | 10.91 | 11.26 | 10.91 | 11.20 | 1,083,544 | +0.30(+2.75%) |
Jun 17, 2015 | 11.01 | 11.10 | 10.82 | 10.90 | 785,940 | -0.10(-0.91%) |
Jun 16, 2015 | 10.91 | 11.04 | 10.79 | 11.00 | 1,251,998 | +0.12(+1.10%) |
Jun 15, 2015 | 11.70 | 11.93 | 10.79 | 10.88 | 2,158,610 | -1.11(-9.26%) |
Jun 12, 2015 | 12.21 | 12.27 | 11.98 | 11.99 | 662,618 | -0.31(-2.52%) |
Jun 11, 2015 | 12.22 | 12.37 | 12.09 | 12.30 | 696,048 | +0.07(+0.57%) |
Jun 10, 2015 | 12.22 | 12.43 | 11.98 | 12.23 | 617,474 | -0.02(-0.16%) |
Jun 09, 2015 | 12.34 | 12.48 | 12.00 | 12.25 | 722,626 | -0.10(-0.81%) |
Jun 08, 2015 | 12.57 | 12.70 | 12.19 | 12.35 | 675,740 | -0.19(-1.52%) |
Jun 05, 2015 | 12.35 | 12.62 | 12.12 | 12.54 | 792,753 | +0.21(+1.70%) |
Jun 04, 2015 | 12.80 | 13.11 | 12.01 | 12.33 | 1,463,938 | -0.90(-6.80%) |
Jun 03, 2015 | 12.59 | 13.38 | 12.34 | 13.23 | 1,725,359 | +0.70(+5.59%) |
Jun 02, 2015 | 12.32 | 12.92 | 12.13 | 12.53 | 1,667,402 | +0.15(+1.21%) |
Jun 01, 2015 | 12.38 | 12.91 | 12.14 | 12.38 | 938,361 | +0.13(+1.06%) |
May 29, 2015 | 12.35 | 12.40 | 12.08 | 12.25 | 521,679 | -0.06(-0.49%) |
May 28, 2015 | 12.21 | 12.36 | 12.00 | 12.31 | 624,254 | +0.06(+0.49%) |
May 27, 2015 | 12.54 | 12.57 | 12.08 | 12.25 | 878,159 | -0.21(-1.69%) |
May 26, 2015 | 12.06 | 12.52 | 12.06 | 12.46 | 758,023 | +0.29(+2.38%) |
May 22, 2015 | 12.47 | 12.17 | 12.17 | 12.17 | 754,100 | -0.28(-2.25%) |
May 21, 2015 | 12.42 | 12.66 | 12.23 | 12.45 | 704,512 | -0.07(-0.56%) |
May 20, 2015 | 12.28 | 12.55 | 12.02 | 12.52 | 558,873 | +0.28(+2.29%) |
May 19, 2015 | 12.26 | 12.50 | 11.94 | 12.24 | 1,291,055 | -0.07(-0.57%) |
May 18, 2015 | 11.46 | 12.52 | 11.45 | 12.31 | 1,437,484 | +0.80(+6.95%) |
May 15, 2015 | 11.58 | 11.72 | 11.26 | 11.51 | 951,776 | +0.00(+0.00%) |
May 14, 2015 | 12.49 | 12.62 | 10.86 | 11.51 | 2,423,873 | -0.97(-7.77%) |
May 13, 2015 | 12.92 | 13.19 | 12.42 | 12.48 | 643,485 | -0.41(-3.18%) |
May 12, 2015 | 13.00 | 13.23 | 12.82 | 12.89 | 416,803 | -0.17(-1.30%) |
May 11, 2015 | 13.33 | 13.49 | 13.04 | 13.06 | 358,883 | -0.29(-2.17%) |
May 08, 2015 | 13.00 | 13.57 | 12.92 | 13.35 | 842,204 | +0.62(+4.87%) |
May 07, 2015 | 12.44 | 12.78 | 12.25 | 12.73 | 443,073 | +0.29(+2.33%) |
May 06, 2015 | 12.46 | 12.70 | 12.08 | 12.44 | 619,371 | +0.20(+1.63%) |
May 05, 2015 | 12.73 | 12.93 | 12.05 | 12.24 | 801,008 | -0.56(-4.38%) |
May 04, 2015 | 12.76 | 13.34 | 12.66 | 12.80 | 550,904 | -0.01(-0.08%) |
May 01, 2015 | 12.45 | 12.95 | 12.38 | 12.81 | 494,661 | +0.44(+3.56%) |
Apr 30, 2015 | 12.86 | 12.98 | 12.17 | 12.37 | 820,054 | -0.59(-4.55%) |
Apr 29, 2015 | 12.88 | 13.35 | 12.56 | 12.96 | 916,292 | -0.04(-0.31%) |
Apr 28, 2015 | 13.36 | 13.75 | 12.68 | 13.00 | 835,321 | -0.34(-2.55%) |
Apr 27, 2015 | 14.75 | 14.77 | 13.30 | 13.34 | 1,261,824 | -1.36(-9.25%) |
Apr 24, 2015 | 15.37 | 15.69 | 14.70 | 14.70 | 825,536 | -0.84(-5.41%) |
Apr 23, 2015 | 15.29 | 16.10 | 14.04 | 15.54 | 1,560,090 | +1.17(+8.14%) |
Apr 22, 2015 | 14.47 | 14.52 | 13.83 | 14.37 | 635,835 | -0.03(-0.21%) |
Apr 21, 2015 | 14.32 | 14.54 | 14.08 | 14.40 | 659,688 | +0.25(+1.77%) |
Apr 20, 2015 | 14.59 | 14.76 | 13.85 | 14.15 | 856,753 | -0.35(-2.41%) |
Apr 17, 2015 | 15.37 | 15.42 | 14.24 | 14.50 | 1,007,620 | -1.02(-6.57%) |
Apr 16, 2015 | 15.41 | 15.60 | 15.16 | 15.52 | 381,592 | +0.11(+0.71%) |
Apr 15, 2015 | 15.27 | 15.49 | 14.96 | 15.41 | 506,803 | +0.16(+1.05%) |
Apr 14, 2015 | 15.52 | 15.64 | 15.15 | 15.25 | 437,636 | -0.31(-1.99%) |
Apr 13, 2015 | 15.37 | 15.90 | 15.37 | 15.56 | 448,626 | +0.15(+0.97%) |
Apr 10, 2015 | 15.20 | 15.72 | 15.14 | 15.41 | 406,141 | +0.29(+1.92%) |
Apr 09, 2015 | 15.40 | 15.72 | 14.82 | 15.12 | 357,580 | -0.32(-2.07%) |
Apr 08, 2015 | 14.88 | 15.81 | 14.81 | 15.44 | 385,387 | +0.56(+3.76%) |
Apr 07, 2015 | 14.80 | 15.42 | 14.80 | 14.88 | 381,070 | -0.02(-0.13%) |
Apr 06, 2015 | 14.82 | 15.38 | 14.75 | 14.90 | 363,806 | -0.06(-0.40%) |
Apr 02, 2015 | 15.34 | 14.96 | 14.96 | 14.96 | 500,400 | -0.32(-2.09%) |
Apr 01, 2015 | 15.68 | 15.93 | 14.89 | 15.28 | 609,128 | -0.40(-2.55%) |
Mar 31, 2015 | 15.73 | 16.18 | 15.64 | 15.68 | 551,279 | -0.18(-1.13%) |
Mar 30, 2015 | 15.71 | 16.01 | 15.41 | 15.86 | 598,079 | +0.32(+2.06%) |
Mar 27, 2015 | 14.96 | 15.60 | 14.96 | 15.54 | 561,252 | +0.63(+4.23%) |
Mar 26, 2015 | 14.85 | 15.24 | 14.41 | 14.91 | 936,832 | -0.12(-0.80%) |
Mar 25, 2015 | 16.55 | 16.73 | 14.90 | 15.03 | 1,472,038 | -1.50(-9.07%) |
Mar 24, 2015 | 16.93 | 17.40 | 16.52 | 16.53 | 685,157 | -0.40(-2.36%) |
Mar 23, 2015 | 17.50 | 17.56 | 16.89 | 16.93 | 732,516 | -0.70(-3.97%) |
Mar 20, 2015 | 19.12 | 19.25 | 17.51 | 17.63 | 1,357,926 | -0.91(-4.91%) |
Mar 19, 2015 | 16.69 | 18.68 | 16.69 | 18.54 | 1,177,052 | +1.84(+11.02%) |
Mar 18, 2015 | 17.20 | 17.37 | 16.58 | 16.70 | 649,428 | -0.60(-3.47%) |
Mar 17, 2015 | 17.28 | 17.65 | 17.03 | 17.30 | 516,879 | -0.08(-0.46%) |
Mar 16, 2015 | 17.51 | 17.51 | 16.97 | 17.38 | 605,700 | -0.02(-0.11%) |
Mar 13, 2015 | 17.00 | 17.54 | 16.77 | 17.40 | 532,226 | +0.33(+1.93%) |
Mar 12, 2015 | 17.37 | 17.37 | 16.84 | 17.07 | 500,939 | -0.07(-0.41%) |
Mar 11, 2015 | 16.86 | 17.29 | 16.42 | 17.14 | 710,210 | +0.32(+1.90%) |
Mar 10, 2015 | 16.38 | 17.40 | 16.30 | 16.82 | 1,448,137 | -0.24(-1.41%) |
Mar 09, 2015 | 17.53 | 17.68 | 16.61 | 17.06 | 870,313 | -0.49(-2.79%) |
Mar 06, 2015 | 17.99 | 18.21 | 17.30 | 17.55 | 892,250 | -0.51(-2.82%) |
Mar 05, 2015 | 18.10 | 18.88 | 17.81 | 18.06 | 1,034,083 | +0.08(+0.44%) |
Mar 04, 2015 | 17.08 | 18.14 | 17.08 | 17.98 | 1,297,927 | +0.90(+5.27%) |
Mar 03, 2015 | 17.21 | 17.37 | 16.59 | 17.08 | 1,929,604 | -0.32(-1.84%) |