Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.870 | 6.180 | 5.800 | 5.830 | 853,312 | -0.01(-0.17%) |
Apr 28, 2016 | 6.400 | 6.470 | 5.700 | 5.840 | 1,270,446 | -0.63(-9.74%) |
Apr 27, 2016 | 5.990 | 6.520 | 5.900 | 6.470 | 1,310,498 | +0.55(+9.29%) |
Apr 26, 2016 | 5.700 | 5.986 | 5.560 | 5.920 | 724,992 | +0.23(+4.04%) |
Apr 25, 2016 | 5.700 | 5.770 | 5.555 | 5.690 | 572,392 | +0.03(+0.53%) |
Apr 22, 2016 | 5.720 | 5.920 | 5.550 | 5.660 | 673,148 | +0.02(+0.35%) |
Apr 21, 2016 | 5.790 | 5.865 | 5.610 | 5.640 | 465,641 | -0.14(-2.42%) |
Apr 20, 2016 | 5.760 | 6.030 | 5.750 | 5.780 | 774,651 | -0.04(-0.69%) |
Apr 19, 2016 | 5.510 | 5.860 | 5.478 | 5.820 | 966,750 | +0.41(+7.58%) |
Apr 18, 2016 | 5.360 | 5.440 | 5.060 | 5.410 | 872,336 | -0.02(-0.37%) |
Apr 15, 2016 | 5.480 | 5.680 | 5.380 | 5.430 | 501,610 | -0.07(-1.27%) |
Apr 14, 2016 | 5.450 | 5.500 | 5.235 | 5.500 | 418,021 | +0.10(+1.85%) |
Apr 13, 2016 | 5.340 | 5.600 | 5.340 | 5.400 | 925,263 | +0.09(+1.69%) |
Apr 12, 2016 | 5.070 | 5.350 | 5.070 | 5.310 | 744,905 | +0.26(+5.15%) |
Apr 11, 2016 | 4.980 | 5.140 | 4.930 | 5.050 | 522,471 | +0.13(+2.64%) |
Apr 08, 2016 | 4.940 | 5.060 | 4.870 | 4.920 | 483,034 | +0.07(+1.44%) |
Apr 07, 2016 | 4.860 | 4.950 | 4.730 | 4.850 | 600,594 | -0.03(-0.61%) |
Apr 06, 2016 | 5.080 | 5.080 | 4.848 | 4.880 | 596,247 | -0.17(-3.37%) |
Apr 05, 2016 | 4.850 | 5.145 | 4.790 | 5.050 | 627,379 | +0.15(+3.06%) |
Apr 04, 2016 | 5.110 | 5.170 | 4.900 | 4.900 | 501,763 | -0.20(-3.92%) |
Apr 01, 2016 | 5.120 | 5.220 | 5.060 | 5.100 | 503,116 | -0.09(-1.73%) |
Mar 31, 2016 | 5.190 | 5.300 | 5.150 | 5.190 | 802,753 | +0.03(+0.58%) |
Mar 30, 2016 | 5.000 | 5.280 | 5.000 | 5.160 | 720,781 | +0.23(+4.67%) |
Mar 29, 2016 | 4.780 | 5.040 | 4.670 | 4.930 | 662,545 | +0.12(+2.49%) |
Mar 28, 2016 | 4.970 | 5.040 | 4.790 | 4.810 | 422,705 | -0.17(-3.41%) |
Mar 24, 2016 | 4.690 | 4.980 | 4.980 | 4.980 | 939,500 | +0.22(+4.62%) |
Mar 23, 2016 | 5.020 | 5.090 | 4.670 | 4.760 | 1,031,644 | -0.30(-5.93%) |
Mar 22, 2016 | 4.790 | 5.390 | 4.620 | 5.060 | 2,034,346 | +0.24(+4.98%) |
Mar 21, 2016 | 4.910 | 4.960 | 4.625 | 4.820 | 865,712 | -0.13(-2.63%) |
Mar 18, 2016 | 5.000 | 5.400 | 4.890 | 4.950 | 1,603,963 | -0.10(-1.98%) |
Mar 17, 2016 | 4.600 | 5.250 | 4.600 | 5.050 | 2,452,985 | +0.48(+10.50%) |
Mar 16, 2016 | 4.320 | 4.700 | 4.260 | 4.570 | 2,752,669 | +0.26(+6.03%) |
Mar 15, 2016 | 5.930 | 6.110 | 4.160 | 4.310 | 8,768,655 | -2.56(-37.26%) |
Mar 14, 2016 | 6.790 | 6.930 | 6.360 | 6.870 | 1,128,200 | -0.01(-0.15%) |
Mar 11, 2016 | 6.940 | 7.430 | 6.750 | 6.880 | 1,555,734 | +0.08(+1.18%) |
Mar 10, 2016 | 6.000 | 7.060 | 6.000 | 6.800 | 2,509,727 | +0.96(+16.44%) |
Mar 09, 2016 | 5.610 | 6.140 | 5.580 | 5.840 | 895,117 | +0.28(+5.04%) |
Mar 08, 2016 | 6.060 | 6.060 | 5.450 | 5.560 | 1,193,774 | -0.62(-10.03%) |
Mar 07, 2016 | 6.310 | 6.480 | 5.870 | 6.180 | 1,677,814 | -0.05(-0.80%) |
Mar 04, 2016 | 6.340 | 6.470 | 6.130 | 6.230 | 1,638,442 | -0.07(-1.11%) |
Mar 03, 2016 | 5.830 | 6.490 | 5.800 | 6.300 | 1,507,617 | +0.50(+8.62%) |
Mar 02, 2016 | 5.270 | 5.810 | 5.220 | 5.800 | 1,798,026 | +0.56(+10.69%) |
Mar 01, 2016 | 5.240 | 5.410 | 5.040 | 5.240 | 1,098,696 | +0.02(+0.38%) |
Feb 29, 2016 | 5.270 | 5.325 | 5.179 | 5.220 | 926,812 | +0.01(+0.19%) |
Feb 26, 2016 | 5.150 | 5.290 | 5.015 | 5.210 | 1,035,633 | +0.13(+2.56%) |
Feb 25, 2016 | 5.170 | 5.230 | 4.950 | 5.080 | 1,078,749 | -0.12(-2.31%) |
Feb 24, 2016 | 4.990 | 5.270 | 4.750 | 5.200 | 1,783,311 | +0.21(+4.21%) |
Feb 23, 2016 | 5.130 | 5.180 | 4.820 | 4.990 | 1,022,316 | -0.15(-2.92%) |
Feb 22, 2016 | 5.250 | 5.260 | 5.090 | 5.140 | 919,900 | -0.02(-0.39%) |
Feb 19, 2016 | 5.240 | 5.280 | 4.950 | 5.160 | 720,714 | -0.07(-1.34%) |
Feb 18, 2016 | 4.960 | 5.300 | 4.400 | 5.230 | 1,638,460 | +0.34(+6.95%) |
Feb 17, 2016 | 4.160 | 4.920 | 4.160 | 4.890 | 3,805,746 | +0.86(+21.34%) |
Feb 16, 2016 | 4.220 | 4.260 | 3.950 | 4.030 | 1,656,126 | -0.13(-3.12%) |
Feb 12, 2016 | 4.230 | 4.160 | 4.160 | 4.160 | 941,600 | +0.03(+0.73%) |
Feb 11, 2016 | 4.460 | 4.595 | 3.990 | 4.130 | 1,617,215 | -0.34(-7.61%) |
Feb 10, 2016 | 4.910 | 4.930 | 4.420 | 4.470 | 1,549,699 | -0.33(-6.88%) |
Feb 09, 2016 | 4.990 | 5.030 | 4.590 | 4.800 | 1,475,793 | -0.20(-4.00%) |
Feb 08, 2016 | 5.080 | 5.140 | 4.930 | 5.000 | 689,746 | -0.21(-4.03%) |
Feb 05, 2016 | 5.540 | 5.540 | 4.920 | 5.210 | 2,008,552 | -0.37(-6.63%) |
Feb 04, 2016 | 5.850 | 6.485 | 5.270 | 5.580 | 2,340,661 | -0.30(-5.10%) |
Feb 03, 2016 | 5.840 | 5.990 | 5.570 | 5.880 | 723,895 | +0.02(+0.34%) |
Feb 02, 2016 | 5.810 | 5.860 | 5.605 | 5.860 | 669,416 | -0.02(-0.34%) |
Feb 01, 2016 | 6.150 | 6.230 | 5.530 | 5.880 | 1,345,485 | -0.38(-6.07%) |
Jan 29, 2016 | 5.500 | 6.420 | 5.460 | 6.260 | 1,126,571 | +0.81(+14.86%) |
Jan 28, 2016 | 5.760 | 5.880 | 5.380 | 5.450 | 559,486 | -0.27(-4.72%) |
Jan 27, 2016 | 5.930 | 6.150 | 5.680 | 5.720 | 491,636 | -0.28(-4.67%) |
Jan 26, 2016 | 5.720 | 6.000 | 5.610 | 6.000 | 325,618 | +0.31(+5.45%) |
Jan 25, 2016 | 6.100 | 6.180 | 5.550 | 5.690 | 824,910 | -0.48(-7.78%) |
Jan 22, 2016 | 6.610 | 7.140 | 6.020 | 6.170 | 1,222,501 | -0.29(-4.49%) |
Jan 21, 2016 | 6.170 | 6.690 | 6.170 | 6.460 | 630,280 | +0.26(+4.19%) |
Jan 20, 2016 | 6.070 | 6.370 | 5.790 | 6.200 | 889,623 | -0.05(-0.80%) |
Jan 19, 2016 | 6.810 | 6.810 | 6.000 | 6.250 | 901,219 | -0.50(-7.41%) |
Jan 15, 2016 | 6.610 | 6.750 | 6.750 | 6.750 | 1,028,600 | -0.21(-3.02%) |
Jan 14, 2016 | 7.270 | 7.370 | 6.700 | 6.960 | 999,823 | -0.34(-4.66%) |
Jan 13, 2016 | 7.310 | 7.730 | 7.299 | 7.300 | 820,430 | +0.04(+0.55%) |
Jan 12, 2016 | 7.250 | 7.454 | 6.820 | 7.260 | 851,033 | +0.03(+0.41%) |
Jan 11, 2016 | 7.730 | 7.810 | 6.765 | 7.230 | 1,625,998 | -0.55(-7.07%) |
Jan 08, 2016 | 7.590 | 8.080 | 7.460 | 7.780 | 865,947 | +0.22(+2.91%) |
Jan 07, 2016 | 7.730 | 7.830 | 7.440 | 7.560 | 892,547 | -0.32(-4.06%) |
Jan 06, 2016 | 8.100 | 8.650 | 7.730 | 7.880 | 1,280,996 | -0.34(-4.14%) |
Jan 05, 2016 | 8.200 | 8.360 | 7.800 | 8.220 | 988,870 | +0.05(+0.61%) |
Jan 04, 2016 | 7.680 | 8.290 | 7.590 | 8.170 | 977,207 | +0.47(+6.10%) |
Dec 31, 2015 | 7.790 | 7.700 | 7.700 | 7.700 | 803,300 | -0.12(-1.53%) |
Dec 30, 2015 | 7.950 | 8.190 | 7.800 | 7.820 | 728,750 | -0.18(-2.25%) |
Dec 29, 2015 | 8.360 | 8.380 | 7.990 | 8.000 | 555,680 | -0.19(-2.32%) |
Dec 28, 2015 | 8.370 | 8.450 | 8.040 | 8.190 | 436,719 | -0.22(-2.62%) |
Dec 24, 2015 | 8.680 | 8.410 | 8.410 | 8.410 | 677,500 | -0.34(-3.89%) |
Dec 23, 2015 | 7.600 | 8.920 | 7.590 | 8.750 | 2,087,217 | +1.24(+16.51%) |
Dec 22, 2015 | 7.730 | 7.750 | 6.920 | 7.510 | 1,644,329 | -0.17(-2.21%) |
Dec 21, 2015 | 7.460 | 7.930 | 7.290 | 7.680 | 1,132,383 | +0.26(+3.50%) |
Dec 18, 2015 | 7.150 | 7.485 | 7.150 | 7.420 | 920,510 | +0.19(+2.63%) |
Dec 17, 2015 | 7.230 | 7.390 | 7.060 | 7.230 | 744,867 | -0.08(-1.09%) |
Dec 16, 2015 | 7.470 | 7.730 | 7.220 | 7.310 | 712,318 | -0.18(-2.40%) |
Dec 15, 2015 | 7.560 | 7.940 | 7.420 | 7.490 | 750,063 | +0.05(+0.67%) |
Dec 14, 2015 | 7.470 | 7.810 | 7.190 | 7.440 | 1,309,424 | +0.00(+0.00%) |
Dec 11, 2015 | 7.780 | 7.890 | 7.410 | 7.440 | 707,547 | -0.49(-6.18%) |
Dec 10, 2015 | 7.790 | 8.270 | 7.460 | 7.930 | 1,172,231 | -0.09(-1.12%) |
Dec 09, 2015 | 7.910 | 8.105 | 7.320 | 8.020 | 2,530,476 | +0.02(+0.25%) |
Dec 08, 2015 | 8.220 | 8.280 | 7.780 | 8.000 | 1,007,630 | -0.22(-2.68%) |
Dec 07, 2015 | 8.410 | 8.480 | 8.010 | 8.220 | 824,341 | -0.24(-2.84%) |
Dec 04, 2015 | 8.430 | 8.805 | 8.350 | 8.460 | 1,179,719 | +0.09(+1.08%) |
Dec 03, 2015 | 8.400 | 8.530 | 8.120 | 8.370 | 866,246 | +0.03(+0.36%) |
Dec 02, 2015 | 8.640 | 8.725 | 8.100 | 8.340 | 1,880,371 | -0.32(-3.70%) |
Dec 01, 2015 | 8.790 | 9.020 | 8.600 | 8.660 | 1,508,247 | -0.13(-1.48%) |
Nov 30, 2015 | 8.590 | 8.850 | 8.320 | 8.790 | 1,725,476 | +0.20(+2.33%) |
Nov 27, 2015 | 8.820 | 9.050 | 8.510 | 8.590 | 867,768 | -0.27(-3.05%) |
Nov 25, 2015 | 8.520 | 8.860 | 8.860 | 8.860 | 2,412,700 | +0.25(+2.90%) |
Nov 24, 2015 | 8.180 | 8.830 | 8.070 | 8.610 | 1,790,126 | +0.42(+5.13%) |
Nov 23, 2015 | 7.680 | 8.480 | 7.580 | 8.190 | 1,195,043 | +0.46(+5.95%) |
Nov 20, 2015 | 8.090 | 8.150 | 7.550 | 7.730 | 1,138,714 | -0.29(-3.62%) |
Nov 19, 2015 | 8.380 | 8.440 | 7.970 | 8.020 | 858,941 | -0.32(-3.84%) |
Nov 18, 2015 | 8.010 | 8.550 | 7.990 | 8.340 | 817,851 | +0.37(+4.64%) |
Nov 17, 2015 | 8.290 | 8.400 | 7.810 | 7.970 | 745,678 | -0.32(-3.86%) |
Nov 16, 2015 | 8.170 | 8.750 | 7.950 | 8.290 | 1,533,565 | +0.10(+1.22%) |
Nov 13, 2015 | 8.390 | 8.520 | 7.870 | 8.190 | 2,166,014 | -0.33(-3.87%) |
Nov 12, 2015 | 7.110 | 8.639 | 7.010 | 8.520 | 5,139,185 | +1.32(+18.33%) |
Nov 11, 2015 | 7.200 | 7.530 | 6.930 | 7.200 | 1,991,420 | -0.01(-0.14%) |
Nov 10, 2015 | 7.270 | 7.330 | 6.880 | 7.210 | 3,373,293 | -0.14(-1.90%) |
Nov 09, 2015 | 8.080 | 8.440 | 7.340 | 7.350 | 5,770,085 | -0.84(-10.26%) |
Nov 06, 2015 | 6.500 | 8.300 | 6.410 | 8.190 | 7,023,100 | +1.64(+25.04%) |
Nov 05, 2015 | 4.850 | 6.920 | 4.710 | 6.550 | 5,164,818 | +1.36(+26.20%) |
Nov 04, 2015 | 5.240 | 5.290 | 4.950 | 5.190 | 2,363,837 | -0.05(-0.95%) |
Nov 03, 2015 | 4.850 | 5.250 | 4.720 | 5.240 | 2,879,317 | +0.52(+11.02%) |
Nov 02, 2015 | 3.770 | 4.760 | 3.670 | 4.720 | 4,764,400 | +0.95(+25.20%) |
Oct 30, 2015 | 3.650 | 3.990 | 3.380 | 3.770 | 6,690,900 | +0.11(+3.01%) |
Oct 29, 2015 | 3.900 | 4.000 | 3.390 | 3.660 | 4,021,925 | -0.29(-7.34%) |
Oct 28, 2015 | 4.090 | 4.160 | 3.780 | 3.950 | 4,030,623 | -0.22(-5.28%) |
Oct 27, 2015 | 4.170 | 4.350 | 3.880 | 4.170 | 3,256,221 | +0.00(+0.00%) |
Oct 26, 2015 | 4.780 | 4.790 | 4.170 | 4.170 | 1,938,022 | -0.61(-12.76%) |
Oct 23, 2015 | 4.910 | 5.000 | 4.650 | 4.780 | 1,276,392 | -0.08(-1.65%) |
Oct 22, 2015 | 4.970 | 5.150 | 4.780 | 4.860 | 1,356,532 | -0.12(-2.41%) |
Oct 21, 2015 | 5.560 | 5.565 | 4.895 | 4.980 | 1,634,587 | -0.57(-10.27%) |
Oct 20, 2015 | 5.560 | 5.715 | 5.510 | 5.550 | 638,401 | -0.03(-0.54%) |
Oct 19, 2015 | 5.650 | 5.810 | 5.510 | 5.580 | 616,252 | -0.12(-2.11%) |
Oct 16, 2015 | 5.970 | 6.020 | 5.580 | 5.700 | 653,649 | -0.27(-4.52%) |
Oct 15, 2015 | 6.070 | 6.110 | 5.820 | 5.970 | 543,061 | -0.14(-2.29%) |
Oct 14, 2015 | 6.200 | 6.320 | 6.030 | 6.110 | 685,631 | -0.06(-0.97%) |
Oct 13, 2015 | 6.040 | 6.340 | 5.950 | 6.170 | 656,661 | +0.07(+1.15%) |
Oct 12, 2015 | 6.320 | 6.350 | 6.050 | 6.100 | 861,234 | -0.25(-3.94%) |
Oct 09, 2015 | 6.290 | 6.522 | 6.280 | 6.350 | 1,556,474 | +0.04(+0.63%) |
Oct 08, 2015 | 6.550 | 6.550 | 6.260 | 6.310 | 1,481,672 | -0.25(-3.81%) |
Oct 07, 2015 | 6.640 | 6.690 | 6.400 | 6.560 | 1,258,681 | -0.04(-0.61%) |
Oct 06, 2015 | 6.440 | 6.850 | 6.410 | 6.600 | 994,045 | +0.12(+1.85%) |
Oct 05, 2015 | 6.270 | 6.540 | 6.220 | 6.480 | 1,364,000 | +0.24(+3.85%) |
Oct 02, 2015 | 6.010 | 6.310 | 5.910 | 6.240 | 1,652,542 | +0.15(+2.46%) |
Oct 01, 2015 | 6.070 | 6.380 | 5.860 | 6.090 | 1,585,011 | +0.03(+0.50%) |
Sep 30, 2015 | 6.480 | 6.590 | 6.040 | 6.060 | 1,199,962 | -0.33(-5.16%) |
Sep 29, 2015 | 6.450 | 6.590 | 6.340 | 6.390 | 592,520 | -0.03(-0.47%) |
Sep 28, 2015 | 6.660 | 6.820 | 6.380 | 6.420 | 885,681 | -0.31(-4.61%) |
Sep 25, 2015 | 7.430 | 7.430 | 6.650 | 6.730 | 1,452,986 | -0.61(-8.31%) |
Sep 24, 2015 | 7.750 | 7.750 | 7.160 | 7.340 | 1,078,085 | -0.48(-6.14%) |
Sep 23, 2015 | 8.060 | 8.260 | 7.575 | 7.820 | 1,511,230 | -0.24(-2.98%) |
Sep 22, 2015 | 7.870 | 8.160 | 7.740 | 8.060 | 1,552,255 | +0.01(+0.12%) |
Sep 21, 2015 | 8.580 | 8.580 | 8.020 | 8.050 | 1,102,450 | -0.32(-3.82%) |
Sep 18, 2015 | 8.550 | 8.830 | 8.180 | 8.370 | 1,505,457 | -0.38(-4.34%) |
Sep 17, 2015 | 8.450 | 8.840 | 8.320 | 8.750 | 1,663,978 | +0.18(+2.10%) |
Sep 16, 2015 | 7.920 | 8.690 | 7.920 | 8.570 | 1,524,700 | +0.63(+7.93%) |
Sep 15, 2015 | 7.650 | 8.090 | 7.600 | 7.940 | 1,074,602 | +0.27(+3.52%) |
Sep 14, 2015 | 7.490 | 7.760 | 7.350 | 7.670 | 1,169,142 | +0.13(+1.72%) |
Sep 11, 2015 | 7.180 | 7.786 | 7.090 | 7.540 | 1,423,618 | +0.37(+5.16%) |
Sep 10, 2015 | 6.750 | 7.220 | 6.750 | 7.170 | 846,183 | +0.37(+5.44%) |
Sep 09, 2015 | 6.580 | 6.880 | 6.550 | 6.800 | 779,428 | +0.27(+4.13%) |
Sep 08, 2015 | 6.330 | 6.610 | 6.300 | 6.530 | 702,104 | +0.33(+5.32%) |
Sep 04, 2015 | 6.330 | 6.200 | 6.200 | 6.200 | 586,500 | -0.18(-2.82%) |
Sep 03, 2015 | 6.110 | 6.420 | 6.070 | 6.380 | 542,331 | +0.23(+3.74%) |
Sep 02, 2015 | 6.100 | 6.190 | 5.790 | 6.150 | 603,600 | +0.11(+1.82%) |
Sep 01, 2015 | 6.360 | 6.400 | 5.945 | 6.040 | 1,170,754 | -0.51(-7.79%) |
Aug 31, 2015 | 6.560 | 6.596 | 6.280 | 6.550 | 892,664 | -0.04(-0.61%) |
Aug 28, 2015 | 6.320 | 6.775 | 6.300 | 6.590 | 1,186,459 | +0.33(+5.27%) |
Aug 27, 2015 | 5.960 | 6.480 | 5.930 | 6.260 | 1,105,582 | +0.33(+5.56%) |
Aug 26, 2015 | 6.500 | 6.500 | 5.820 | 5.930 | 985,599 | -0.48(-7.49%) |
Aug 25, 2015 | 6.630 | 6.630 | 6.220 | 6.410 | 958,263 | -0.04(-0.62%) |
Aug 24, 2015 | 5.930 | 6.610 | 5.930 | 6.450 | 1,194,540 | +0.15(+2.38%) |
Aug 21, 2015 | 6.320 | 6.410 | 6.240 | 6.300 | 1,332,564 | -0.12(-1.87%) |
Aug 20, 2015 | 6.440 | 6.470 | 6.270 | 6.420 | 612,141 | +0.01(+0.16%) |
Aug 19, 2015 | 6.450 | 6.580 | 6.290 | 6.410 | 757,879 | -0.12(-1.84%) |
Aug 18, 2015 | 6.970 | 6.970 | 6.440 | 6.530 | 998,791 | -0.38(-5.50%) |
Aug 17, 2015 | 6.840 | 6.990 | 6.580 | 6.910 | 882,424 | -0.11(-1.57%) |
Aug 14, 2015 | 6.780 | 7.060 | 6.490 | 7.020 | 1,225,568 | +0.37(+5.56%) |
Aug 13, 2015 | 6.650 | 6.800 | 6.370 | 6.650 | 1,436,192 | -0.05(-0.75%) |
Aug 12, 2015 | 6.520 | 6.750 | 6.285 | 6.700 | 1,185,698 | +0.08(+1.21%) |
Aug 11, 2015 | 6.910 | 6.970 | 6.530 | 6.620 | 1,278,412 | -0.36(-5.16%) |
Aug 10, 2015 | 6.550 | 7.400 | 6.550 | 6.980 | 2,637,784 | +0.44(+6.73%) |
Aug 07, 2015 | 6.030 | 7.600 | 5.910 | 6.540 | 7,313,629 | +0.65(+11.04%) |
Aug 06, 2015 | 8.500 | 8.510 | 5.400 | 5.890 | 7,847,341 | -2.45(-29.38%) |
Aug 05, 2015 | 11.66 | 11.90 | 8.090 | 8.340 | 2,628,200 | -2.84(-25.40%) |
Aug 04, 2015 | 11.10 | 11.42 | 11.03 | 11.18 | 877,900 | +0.08(+0.72%) |
Aug 03, 2015 | 11.10 | 11.22 | 10.76 | 11.10 | 832,270 | +0.00(+0.00%) |
Jul 31, 2015 | 10.95 | 11.17 | 10.78 | 11.10 | 909,720 | +0.24(+2.21%) |
Jul 30, 2015 | 11.31 | 11.44 | 10.77 | 10.86 | 1,068,440 | -0.49(-4.32%) |
Jul 29, 2015 | 10.87 | 11.50 | 10.80 | 11.35 | 674,973 | +0.49(+4.51%) |
Jul 28, 2015 | 10.57 | 11.07 | 10.49 | 10.86 | 1,119,475 | +0.34(+3.23%) |
Jul 27, 2015 | 10.61 | 10.84 | 10.45 | 10.52 | 729,641 | -0.16(-1.50%) |
Jul 24, 2015 | 10.68 | 10.77 | 10.21 | 10.68 | 752,381 | -0.08(-0.74%) |
Jul 23, 2015 | 10.19 | 10.76 | 10.17 | 10.76 | 1,067,462 | +0.59(+5.80%) |
Jul 22, 2015 | 9.760 | 10.18 | 9.590 | 10.17 | 895,661 | +0.34(+3.46%) |
Jul 21, 2015 | 9.940 | 10.17 | 9.780 | 9.830 | 1,215,210 | -0.06(-0.61%) |
Jul 20, 2015 | 10.15 | 10.23 | 9.630 | 9.890 | 1,281,547 | -0.26(-2.56%) |
Jul 17, 2015 | 10.33 | 10.38 | 9.990 | 10.15 | 669,638 | -0.21(-2.03%) |
Jul 16, 2015 | 10.00 | 10.37 | 9.885 | 10.36 | 951,921 | +0.43(+4.33%) |
Jul 15, 2015 | 10.65 | 10.74 | 9.900 | 9.930 | 513,084 | -0.70(-6.59%) |
Jul 14, 2015 | 10.48 | 10.81 | 10.43 | 10.63 | 617,109 | +0.03(+0.28%) |
Jul 13, 2015 | 10.43 | 10.72 | 10.34 | 10.60 | 573,217 | +0.24(+2.32%) |
Jul 10, 2015 | 10.61 | 10.79 | 10.23 | 10.36 | 863,611 | -0.13(-1.24%) |
Jul 09, 2015 | 10.98 | 11.16 | 10.48 | 10.49 | 1,583,623 | -0.30(-2.78%) |
Jul 08, 2015 | 11.20 | 11.55 | 10.66 | 10.79 | 964,511 | -0.52(-4.60%) |
Jul 07, 2015 | 10.68 | 11.35 | 10.68 | 11.31 | 2,110,948 | +0.51(+4.72%) |
Jul 06, 2015 | 11.13 | 11.17 | 10.67 | 10.80 | 1,044,247 | -0.49(-4.34%) |
Jul 02, 2015 | 11.75 | 11.29 | 11.29 | 11.29 | 849,300 | -0.46(-3.91%) |
Jul 01, 2015 | 11.91 | 12.05 | 11.62 | 11.75 | 897,769 | -0.08(-0.68%) |
Jun 30, 2015 | 12.25 | 12.28 | 11.68 | 11.83 | 1,234,382 | -0.31(-2.55%) |
Jun 29, 2015 | 12.14 | 12.24 | 11.96 | 12.14 | 1,196,637 | -0.10(-0.82%) |
Jun 26, 2015 | 12.25 | 12.37 | 12.01 | 12.24 | 621,448 | +0.03(+0.25%) |
Jun 25, 2015 | 12.38 | 12.41 | 12.02 | 12.21 | 1,150,070 | -0.17(-1.37%) |
Jun 24, 2015 | 12.40 | 12.60 | 12.35 | 12.38 | 1,529,477 | -0.04(-0.32%) |
Jun 23, 2015 | 12.20 | 12.47 | 12.09 | 12.42 | 1,116,089 | +0.33(+2.73%) |
Jun 22, 2015 | 12.15 | 12.43 | 12.05 | 12.09 | 1,282,637 | -0.02(-0.17%) |
Jun 19, 2015 | 11.80 | 12.16 | 11.80 | 12.11 | 948,067 | +0.23(+1.94%) |
Jun 18, 2015 | 11.68 | 11.91 | 11.26 | 11.88 | 1,686,269 | +0.23(+1.97%) |
Jun 17, 2015 | 11.92 | 12.01 | 11.23 | 11.65 | 1,137,657 | -0.22(-1.85%) |
Jun 16, 2015 | 12.01 | 12.22 | 11.66 | 11.87 | 819,335 | -0.22(-1.82%) |
Jun 15, 2015 | 12.41 | 12.51 | 12.08 | 12.09 | 959,834 | -0.44(-3.51%) |
Jun 12, 2015 | 12.64 | 12.64 | 12.14 | 12.53 | 751,448 | -0.14(-1.10%) |
Jun 11, 2015 | 12.45 | 12.77 | 12.36 | 12.67 | 1,075,976 | +0.30(+2.43%) |
Jun 10, 2015 | 12.75 | 12.95 | 12.11 | 12.37 | 1,137,606 | -0.31(-2.44%) |
Jun 09, 2015 | 12.99 | 12.99 | 12.45 | 12.68 | 785,192 | -0.28(-2.16%) |
Jun 08, 2015 | 13.62 | 13.66 | 12.93 | 12.96 | 836,498 | -0.64(-4.71%) |
Jun 05, 2015 | 14.03 | 14.26 | 13.56 | 13.60 | 2,025,555 | -0.48(-3.41%) |
Jun 04, 2015 | 14.00 | 14.10 | 13.96 | 14.08 | 735,394 | +0.00(+0.00%) |
Jun 03, 2015 | 13.75 | 14.10 | 13.72 | 14.08 | 701,676 | +0.37(+2.70%) |
Jun 02, 2015 | 13.44 | 13.87 | 13.34 | 13.71 | 586,288 | +0.26(+1.93%) |
Jun 01, 2015 | 13.70 | 13.77 | 13.45 | 13.45 | 629,133 | -0.17(-1.25%) |
May 29, 2015 | 13.83 | 13.92 | 13.59 | 13.62 | 568,554 | -0.25(-1.80%) |
May 28, 2015 | 13.92 | 14.05 | 13.56 | 13.87 | 996,965 | -0.10(-0.72%) |
May 27, 2015 | 14.20 | 14.26 | 13.91 | 13.97 | 738,609 | -0.25(-1.76%) |
May 26, 2015 | 14.89 | 14.90 | 14.02 | 14.22 | 909,024 | -0.71(-4.76%) |
May 22, 2015 | 15.25 | 14.93 | 14.93 | 14.93 | 431,300 | -0.32(-2.10%) |
May 21, 2015 | 15.63 | 15.69 | 15.09 | 15.25 | 569,392 | -0.19(-1.23%) |
May 20, 2015 | 15.12 | 15.54 | 14.89 | 15.44 | 846,435 | +0.27(+1.78%) |
May 19, 2015 | 15.00 | 15.46 | 14.78 | 15.17 | 1,168,038 | +0.13(+0.86%) |
May 18, 2015 | 15.71 | 15.72 | 14.75 | 15.04 | 1,623,934 | -0.71(-4.51%) |
May 15, 2015 | 16.62 | 16.70 | 15.33 | 15.75 | 3,355,770 | -1.34(-7.84%) |
May 14, 2015 | 16.20 | 17.30 | 15.40 | 17.09 | 3,676,430 | +0.15(+0.89%) |
May 13, 2015 | 17.07 | 17.25 | 16.92 | 16.94 | 945,107 | -0.08(-0.47%) |
May 12, 2015 | 17.13 | 17.44 | 16.85 | 17.02 | 1,120,283 | -0.16(-0.93%) |
May 11, 2015 | 17.51 | 17.57 | 17.13 | 17.18 | 1,014,126 | -0.32(-1.83%) |
May 08, 2015 | 17.55 | 17.82 | 17.39 | 17.50 | 896,469 | +0.10(+0.57%) |
May 07, 2015 | 17.81 | 17.83 | 17.35 | 17.40 | 1,039,899 | -0.41(-2.30%) |
May 06, 2015 | 17.57 | 17.88 | 17.44 | 17.81 | 553,115 | +0.32(+1.83%) |
May 05, 2015 | 18.40 | 18.47 | 17.44 | 17.49 | 985,713 | -0.75(-4.11%) |
May 04, 2015 | 18.40 | 18.52 | 18.18 | 18.24 | 857,392 | -0.07(-0.38%) |