Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.750 | 5.940 | 5.570 | 5.630 | 15,106,173 | +0.00(+0.00%) |
Apr 28, 2016 | 5.600 | 5.870 | 5.580 | 5.630 | 14,091,435 | +0.10(+1.81%) |
Apr 27, 2016 | 5.320 | 5.570 | 5.315 | 5.530 | 18,435,428 | -0.06(-1.07%) |
Apr 26, 2016 | 5.570 | 5.605 | 5.340 | 5.590 | 17,715,492 | +0.18(+3.33%) |
Apr 25, 2016 | 5.600 | 5.630 | 5.360 | 5.410 | 14,268,434 | -0.27(-4.75%) |
Apr 22, 2016 | 5.650 | 5.830 | 5.625 | 5.680 | 20,317,188 | -0.04(-0.70%) |
Apr 21, 2016 | 5.990 | 6.010 | 5.690 | 5.720 | 26,773,700 | -0.30(-4.98%) |
Apr 20, 2016 | 6.080 | 6.135 | 5.930 | 6.020 | 16,516,110 | +0.15(+2.56%) |
Apr 19, 2016 | 5.800 | 5.990 | 5.740 | 5.870 | 27,647,918 | +0.18(+3.16%) |
Apr 18, 2016 | 5.500 | 5.780 | 5.480 | 5.690 | 21,859,420 | +0.11(+1.97%) |
Apr 15, 2016 | 5.550 | 5.660 | 5.500 | 5.580 | 14,492,182 | -0.18(-3.12%) |
Apr 14, 2016 | 5.590 | 5.850 | 5.390 | 5.760 | 25,131,732 | +0.23(+4.16%) |
Apr 13, 2016 | 5.530 | 5.700 | 5.500 | 5.530 | 39,038,184 | +0.34(+6.55%) |
Apr 12, 2016 | 5.140 | 5.270 | 4.980 | 5.190 | 25,019,468 | +0.16(+3.18%) |
Apr 11, 2016 | 4.840 | 5.100 | 4.820 | 5.030 | 22,912,268 | +0.36(+7.71%) |
Apr 08, 2016 | 4.590 | 4.690 | 4.550 | 4.670 | 12,277,344 | +0.18(+4.01%) |
Apr 07, 2016 | 4.510 | 4.595 | 4.490 | 4.490 | 11,731,463 | -0.12(-2.60%) |
Apr 06, 2016 | 4.470 | 4.660 | 4.420 | 4.610 | 14,553,129 | +0.07(+1.54%) |
Apr 05, 2016 | 4.390 | 4.600 | 4.370 | 4.540 | 14,105,439 | -0.15(-3.20%) |
Apr 04, 2016 | 4.840 | 4.910 | 4.660 | 4.690 | 12,762,314 | -0.11(-2.29%) |
Apr 01, 2016 | 4.690 | 4.880 | 4.680 | 4.800 | 11,530,667 | +0.22(+4.80%) |
Mar 31, 2016 | 4.520 | 4.640 | 4.490 | 4.580 | 13,756,191 | +0.15(+3.39%) |
Mar 30, 2016 | 4.390 | 4.450 | 4.345 | 4.430 | 13,847,749 | +0.07(+1.61%) |
Mar 29, 2016 | 4.180 | 4.360 | 4.150 | 4.360 | 11,392,821 | +0.10(+2.35%) |
Mar 28, 2016 | 4.240 | 4.340 | 4.150 | 4.260 | 8,806,392 | +0.00(+0.00%) |
Mar 24, 2016 | 3.890 | 4.260 | 4.260 | 4.260 | 31,270,900 | +0.09(+2.16%) |
Mar 23, 2016 | 4.140 | 4.240 | 4.120 | 4.170 | 19,478,384 | -0.08(-1.88%) |
Mar 22, 2016 | 4.190 | 4.310 | 4.170 | 4.250 | 11,770,404 | -0.14(-3.19%) |
Mar 21, 2016 | 4.430 | 4.490 | 4.330 | 4.390 | 12,260,581 | -0.17(-3.73%) |
Mar 18, 2016 | 4.580 | 4.630 | 4.510 | 4.560 | 12,994,005 | -0.01(-0.22%) |
Mar 17, 2016 | 4.420 | 4.590 | 4.310 | 4.570 | 20,502,256 | +0.31(+7.28%) |
Mar 16, 2016 | 4.030 | 4.290 | 3.990 | 4.260 | 10,205,112 | +0.18(+4.41%) |
Mar 15, 2016 | 4.030 | 4.100 | 3.975 | 4.080 | 14,587,382 | -0.16(-3.77%) |
Mar 14, 2016 | 4.160 | 4.350 | 4.110 | 4.240 | 16,675,634 | -1.01(-19.24%) |
Mar 11, 2016 | 5.010 | 5.290 | 5.010 | 5.250 | 25,928,076 | +0.15(+2.94%) |
Mar 10, 2016 | 4.690 | 5.200 | 4.630 | 5.100 | 19,759,248 | +0.50(+10.87%) |
Mar 09, 2016 | 4.660 | 4.710 | 4.450 | 4.600 | 13,247,579 | -0.07(-1.50%) |
Mar 08, 2016 | 4.860 | 4.900 | 4.630 | 4.670 | 12,315,769 | -0.47(-9.14%) |
Mar 07, 2016 | 5.010 | 5.150 | 4.975 | 5.140 | 17,033,024 | +0.29(+5.98%) |
Mar 04, 2016 | 4.880 | 5.090 | 4.630 | 4.850 | 25,892,208 | +0.11(+2.32%) |
Mar 03, 2016 | 4.610 | 4.740 | 4.520 | 4.740 | 15,296,871 | -0.04(-0.84%) |
Mar 02, 2016 | 4.280 | 4.790 | 4.270 | 4.780 | 16,109,622 | +0.64(+15.46%) |
Mar 01, 2016 | 4.130 | 4.190 | 4.040 | 4.140 | 8,834,325 | +0.34(+8.95%) |
Feb 29, 2016 | 3.690 | 3.850 | 3.650 | 3.800 | 6,589,696 | +0.27(+7.65%) |
Feb 26, 2016 | 3.570 | 3.610 | 3.500 | 3.530 | 4,159,892 | +0.09(+2.62%) |
Feb 25, 2016 | 3.470 | 3.520 | 3.360 | 3.440 | 5,199,197 | -0.12(-3.37%) |
Feb 24, 2016 | 3.410 | 3.570 | 3.340 | 3.560 | 4,826,853 | +0.00(+0.00%) |
Feb 23, 2016 | 3.680 | 3.710 | 3.530 | 3.560 | 5,003,645 | -0.22(-5.82%) |
Feb 22, 2016 | 3.700 | 3.810 | 3.690 | 3.780 | 5,964,951 | +0.25(+7.08%) |
Feb 19, 2016 | 3.530 | 3.540 | 3.470 | 3.530 | 6,335,439 | -0.02(-0.56%) |
Feb 18, 2016 | 3.630 | 3.650 | 3.490 | 3.550 | 6,926,572 | -0.10(-2.74%) |
Feb 17, 2016 | 3.430 | 3.670 | 3.430 | 3.650 | 8,860,801 | +0.33(+9.94%) |
Feb 16, 2016 | 3.290 | 3.350 | 3.170 | 3.320 | 6,197,989 | +0.17(+5.40%) |
Feb 12, 2016 | 3.080 | 3.150 | 3.150 | 3.150 | 8,309,000 | +0.13(+4.30%) |
Feb 11, 2016 | 3.000 | 3.050 | 2.930 | 3.020 | 9,681,991 | -0.08(-2.58%) |
Feb 10, 2016 | 3.080 | 3.210 | 3.050 | 3.100 | 13,601,158 | -0.13(-4.02%) |
Feb 09, 2016 | 3.260 | 3.290 | 3.160 | 3.230 | 9,261,589 | -0.29(-8.24%) |
Feb 08, 2016 | 3.530 | 3.640 | 3.490 | 3.520 | 7,752,307 | -0.21(-5.63%) |
Feb 05, 2016 | 3.810 | 3.920 | 3.710 | 3.730 | 28,369,944 | -0.40(-9.69%) |
Feb 04, 2016 | 3.890 | 4.160 | 3.890 | 4.130 | 16,363,981 | +0.37(+9.84%) |
Feb 03, 2016 | 3.630 | 3.780 | 3.500 | 3.760 | 7,749,719 | +0.27(+7.74%) |
Feb 02, 2016 | 3.510 | 3.530 | 3.450 | 3.490 | 5,891,388 | -0.24(-6.43%) |
Feb 01, 2016 | 3.680 | 3.780 | 3.595 | 3.730 | 6,404,595 | -0.09(-2.36%) |
Jan 29, 2016 | 4.010 | 3.855 | 3.700 | 3.820 | 9,202,589 | -0.19(-4.74%) |
Jan 28, 2016 | 4.120 | 4.150 | 3.910 | 4.010 | 11,840,996 | +0.21(+5.53%) |
Jan 27, 2016 | 3.820 | 3.940 | 3.740 | 3.800 | 9,239,140 | -0.14(-3.55%) |
Jan 26, 2016 | 3.710 | 3.950 | 3.650 | 3.940 | 13,509,050 | +0.40(+11.30%) |
Jan 25, 2016 | 3.600 | 3.645 | 3.515 | 3.540 | 10,431,296 | -0.03(-0.84%) |
Jan 22, 2016 | 3.690 | 3.770 | 3.480 | 3.570 | 14,284,113 | +0.02(+0.56%) |
Jan 21, 2016 | 3.430 | 3.670 | 3.410 | 3.550 | 10,893,009 | +0.14(+4.11%) |
Jan 20, 2016 | 3.340 | 3.510 | 3.250 | 3.410 | 15,126,824 | -0.13(-3.67%) |
Jan 19, 2016 | 3.660 | 3.670 | 3.490 | 3.540 | 10,116,133 | +0.15(+4.42%) |
Jan 15, 2016 | 3.310 | 3.390 | 3.390 | 3.390 | 7,225,400 | -0.23(-6.35%) |
Jan 14, 2016 | 3.380 | 3.660 | 3.310 | 3.620 | 11,710,347 | +0.34(+10.37%) |
Jan 13, 2016 | 3.520 | 3.531 | 3.270 | 3.280 | 9,523,817 | -0.18(-5.20%) |
Jan 12, 2016 | 3.660 | 3.660 | 3.390 | 3.460 | 16,463,990 | -0.08(-2.26%) |
Jan 11, 2016 | 3.750 | 3.760 | 3.520 | 3.540 | 22,236,504 | +0.10(+2.91%) |
Jan 08, 2016 | 3.780 | 3.810 | 3.440 | 3.440 | 22,583,620 | -0.29(-7.77%) |
Jan 07, 2016 | 3.710 | 3.815 | 3.650 | 3.730 | 12,817,064 | -0.18(-4.60%) |
Jan 06, 2016 | 3.950 | 4.005 | 3.890 | 3.910 | 5,164,256 | -0.35(-8.22%) |
Jan 05, 2016 | 4.230 | 4.270 | 4.120 | 4.260 | 5,087,448 | +0.22(+5.45%) |
Jan 04, 2016 | 4.050 | 4.080 | 3.980 | 4.040 | 7,507,728 | -0.18(-4.27%) |
Dec 31, 2015 | 4.240 | 4.220 | 4.220 | 4.220 | 2,477,900 | -0.08(-1.86%) |
Dec 30, 2015 | 4.310 | 4.350 | 4.250 | 4.300 | 7,540,524 | +0.10(+2.38%) |
Dec 29, 2015 | 4.280 | 4.300 | 4.150 | 4.200 | 6,383,154 | -0.11(-2.55%) |
Dec 28, 2015 | 4.400 | 4.455 | 4.260 | 4.310 | 7,960,178 | -0.30(-6.51%) |
Dec 24, 2015 | 4.500 | 4.610 | 4.610 | 4.610 | 2,352,800 | +0.08(+1.77%) |
Dec 23, 2015 | 4.580 | 4.720 | 4.360 | 4.530 | 14,237,479 | +0.37(+8.89%) |
Dec 22, 2015 | 3.990 | 4.190 | 3.970 | 4.160 | 8,729,884 | +0.28(+7.22%) |
Dec 21, 2015 | 3.910 | 3.960 | 3.840 | 3.880 | 4,107,055 | +0.03(+0.78%) |
Dec 18, 2015 | 3.800 | 3.880 | 3.770 | 3.850 | 5,311,053 | +0.12(+3.22%) |
Dec 17, 2015 | 3.890 | 3.900 | 3.710 | 3.730 | 10,485,220 | -0.17(-4.36%) |
Dec 16, 2015 | 3.860 | 3.940 | 3.820 | 3.900 | 7,124,083 | +0.00(+0.00%) |
Dec 15, 2015 | 3.740 | 3.940 | 3.850 | 3.900 | 5,736,543 | +0.16(+4.28%) |
Dec 14, 2015 | 3.810 | 3.860 | 3.720 | 3.740 | 12,974,037 | -0.19(-4.83%) |
Dec 11, 2015 | 3.990 | 4.018 | 3.910 | 3.930 | 15,142,128 | -0.24(-5.76%) |
Dec 10, 2015 | 4.020 | 4.240 | 4.000 | 4.170 | 13,674,249 | +0.16(+3.99%) |
Dec 09, 2015 | 3.950 | 4.170 | 3.940 | 4.010 | 17,974,824 | +0.08(+2.04%) |
Dec 08, 2015 | 3.910 | 3.980 | 3.870 | 3.930 | 19,046,836 | -0.24(-5.76%) |
Dec 07, 2015 | 4.150 | 4.190 | 4.120 | 4.170 | 10,444,657 | -0.20(-4.58%) |
Dec 04, 2015 | 4.350 | 4.385 | 4.290 | 4.370 | 13,079,688 | -0.02(-0.46%) |
Dec 03, 2015 | 4.540 | 4.550 | 4.360 | 4.390 | 3,432,931 | -0.03(-0.68%) |
Dec 02, 2015 | 4.470 | 4.525 | 4.385 | 4.420 | 16,878,112 | -0.47(-9.61%) |
Dec 01, 2015 | 4.860 | 4.910 | 4.820 | 4.890 | 7,093,865 | +0.03(+0.62%) |
Nov 30, 2015 | 4.850 | 4.900 | 4.795 | 4.860 | 4,196,444 | +0.09(+1.89%) |
Nov 27, 2015 | 4.870 | 4.880 | 4.770 | 4.770 | 3,927,355 | +0.03(+0.63%) |
Nov 25, 2015 | 4.650 | 4.740 | 4.740 | 4.740 | 9,050,200 | -0.18(-3.66%) |
Nov 24, 2015 | 4.820 | 4.940 | 4.800 | 4.920 | 7,760,162 | +0.11(+2.29%) |
Nov 23, 2015 | 4.880 | 4.920 | 4.780 | 4.810 | 8,468,190 | -0.24(-4.75%) |
Nov 20, 2015 | 5.330 | 5.330 | 5.035 | 5.050 | 6,765,698 | -0.21(-3.99%) |
Nov 19, 2015 | 5.170 | 5.310 | 5.170 | 5.260 | 6,745,318 | +0.12(+2.33%) |
Nov 18, 2015 | 5.080 | 5.170 | 5.020 | 5.140 | 8,246,639 | +0.29(+5.98%) |
Nov 17, 2015 | 4.910 | 4.920 | 4.750 | 4.850 | 14,369,803 | -0.03(-0.61%) |
Nov 16, 2015 | 4.890 | 4.949 | 4.760 | 4.880 | 8,460,406 | +0.04(+0.83%) |
Nov 13, 2015 | 4.880 | 4.950 | 4.785 | 4.840 | 9,099,414 | +0.00(+0.00%) |
Nov 12, 2015 | 4.980 | 5.055 | 4.790 | 4.840 | 18,277,840 | -0.44(-8.33%) |
Nov 11, 2015 | 5.420 | 5.420 | 5.190 | 5.280 | 15,129,295 | +0.05(+0.96%) |
Nov 10, 2015 | 5.310 | 5.310 | 5.155 | 5.230 | 12,726,848 | -0.15(-2.79%) |
Nov 09, 2015 | 5.510 | 5.590 | 5.340 | 5.380 | 6,793,941 | -0.05(-0.92%) |
Nov 06, 2015 | 5.290 | 5.470 | 5.215 | 5.430 | 11,559,173 | -0.03(-0.55%) |
Nov 05, 2015 | 5.500 | 5.530 | 5.360 | 5.460 | 10,472,198 | -0.18(-3.19%) |
Nov 04, 2015 | 5.820 | 5.836 | 5.590 | 5.640 | 8,439,080 | -0.23(-3.92%) |
Nov 03, 2015 | 5.930 | 6.120 | 5.760 | 5.870 | 16,825,888 | +0.03(+0.51%) |
Nov 02, 2015 | 5.650 | 5.875 | 5.640 | 5.840 | 4,992,044 | +0.23(+4.10%) |
Oct 30, 2015 | 5.510 | 5.650 | 5.478 | 5.610 | 5,102,986 | +0.16(+2.94%) |
Oct 29, 2015 | 5.450 | 5.540 | 5.410 | 5.450 | 7,963,507 | -0.26(-4.55%) |
Oct 28, 2015 | 5.480 | 5.819 | 5.470 | 5.710 | 10,056,853 | +0.12(+2.15%) |
Oct 27, 2015 | 5.600 | 5.685 | 5.540 | 5.590 | 10,576,456 | -0.21(-3.62%) |
Oct 26, 2015 | 6.040 | 6.050 | 5.790 | 5.800 | 5,712,847 | -0.21(-3.49%) |
Oct 23, 2015 | 6.030 | 6.055 | 5.915 | 6.010 | 10,807,683 | +0.03(+0.50%) |
Oct 22, 2015 | 5.830 | 6.040 | 5.830 | 5.980 | 9,832,546 | +0.09(+1.53%) |
Oct 21, 2015 | 5.960 | 5.970 | 5.820 | 5.890 | 7,316,475 | -0.04(-0.67%) |
Oct 20, 2015 | 5.910 | 6.045 | 5.910 | 5.930 | 8,421,865 | -0.20(-3.26%) |
Oct 19, 2015 | 6.270 | 6.295 | 6.100 | 6.130 | 8,740,225 | -0.26(-4.07%) |
Oct 16, 2015 | 6.460 | 6.480 | 6.330 | 6.390 | 5,502,981 | -0.10(-1.54%) |
Oct 15, 2015 | 6.390 | 6.530 | 6.390 | 6.490 | 7,574,721 | -0.02(-0.31%) |
Oct 14, 2015 | 6.510 | 6.580 | 6.420 | 6.510 | 5,182,473 | +0.15(+2.36%) |
Oct 13, 2015 | 6.250 | 6.480 | 6.210 | 6.360 | 5,560,114 | -0.09(-1.40%) |
Oct 12, 2015 | 6.710 | 6.710 | 6.390 | 6.450 | 8,481,911 | -0.26(-3.87%) |
Oct 09, 2015 | 6.800 | 6.940 | 6.650 | 6.710 | 19,724,436 | +0.33(+5.17%) |
Oct 08, 2015 | 6.280 | 6.400 | 6.210 | 6.380 | 9,259,212 | +0.13(+2.08%) |
Oct 07, 2015 | 6.500 | 6.610 | 6.160 | 6.250 | 21,038,024 | +0.44(+7.57%) |
Oct 06, 2015 | 5.730 | 5.870 | 5.720 | 5.810 | 9,119,161 | +0.01(+0.17%) |
Oct 05, 2015 | 5.670 | 5.820 | 5.660 | 5.800 | 8,784,118 | +0.35(+6.42%) |
Oct 02, 2015 | 5.140 | 5.470 | 5.105 | 5.450 | 10,145,777 | +0.41(+8.13%) |
Oct 01, 2015 | 5.190 | 5.220 | 4.960 | 5.040 | 7,861,769 | -0.11(-2.14%) |
Sep 30, 2015 | 5.210 | 5.270 | 5.105 | 5.150 | 17,325,034 | -0.13(-2.46%) |
Sep 29, 2015 | 5.310 | 5.320 | 5.225 | 5.280 | 6,162,284 | +0.09(+1.73%) |
Sep 28, 2015 | 5.290 | 5.300 | 5.160 | 5.190 | 7,020,576 | -0.39(-6.99%) |
Sep 25, 2015 | 5.820 | 5.840 | 5.540 | 5.580 | 10,301,821 | -0.28(-4.78%) |
Sep 24, 2015 | 5.730 | 5.930 | 5.715 | 5.860 | 11,250,042 | +0.02(+0.34%) |
Sep 23, 2015 | 6.110 | 6.130 | 5.820 | 5.840 | 8,254,310 | -0.23(-3.79%) |
Sep 22, 2015 | 6.110 | 6.200 | 6.010 | 6.070 | 8,319,774 | -0.35(-5.45%) |
Sep 21, 2015 | 6.610 | 6.640 | 6.410 | 6.420 | 11,986,068 | -0.24(-3.60%) |
Sep 18, 2015 | 6.760 | 6.805 | 6.640 | 6.660 | 7,986,341 | -0.39(-5.53%) |
Sep 17, 2015 | 7.040 | 7.190 | 6.970 | 7.050 | 7,563,855 | -0.05(-0.70%) |
Sep 16, 2015 | 7.020 | 7.155 | 6.980 | 7.100 | 9,429,206 | +0.07(+1.00%) |
Sep 15, 2015 | 6.940 | 7.075 | 6.920 | 7.030 | 6,491,399 | +0.10(+1.44%) |
Sep 14, 2015 | 7.000 | 7.000 | 6.830 | 6.930 | 7,367,513 | -0.23(-3.21%) |
Sep 11, 2015 | 7.180 | 7.210 | 7.110 | 7.160 | 5,329,827 | -0.06(-0.83%) |
Sep 10, 2015 | 7.230 | 7.280 | 7.160 | 7.220 | 6,282,857 | -0.08(-1.10%) |
Sep 09, 2015 | 7.560 | 7.580 | 7.270 | 7.300 | 5,282,922 | -0.09(-1.22%) |
Sep 08, 2015 | 7.400 | 7.420 | 7.295 | 7.390 | 5,890,154 | +0.17(+2.35%) |
Sep 04, 2015 | 7.310 | 7.220 | 7.220 | 7.220 | 7,659,500 | -0.36(-4.75%) |
Sep 03, 2015 | 7.590 | 7.810 | 7.545 | 7.580 | 7,626,959 | -0.03(-0.39%) |
Sep 02, 2015 | 7.730 | 7.730 | 7.430 | 7.610 | 5,879,666 | +0.08(+1.06%) |
Sep 01, 2015 | 7.570 | 7.690 | 7.460 | 7.530 | 8,746,754 | -0.35(-4.44%) |
Aug 31, 2015 | 7.740 | 7.930 | 7.650 | 7.880 | 9,300,692 | -0.17(-2.11%) |
Aug 28, 2015 | 7.950 | 8.230 | 7.950 | 8.050 | 12,215,413 | -0.01(-0.12%) |
Aug 27, 2015 | 7.700 | 8.105 | 7.700 | 8.060 | 16,391,655 | +0.37(+4.81%) |
Aug 26, 2015 | 7.810 | 7.810 | 7.510 | 7.690 | 10,555,217 | +0.07(+0.92%) |
Aug 25, 2015 | 8.050 | 8.050 | 7.615 | 7.620 | 12,565,000 | -0.04(-0.52%) |
Aug 24, 2015 | 7.680 | 8.010 | 7.560 | 7.660 | 10,897,525 | -0.60(-7.26%) |
Aug 21, 2015 | 8.420 | 8.440 | 8.230 | 8.260 | 8,059,520 | -0.23(-2.71%) |
Aug 20, 2015 | 8.600 | 8.630 | 8.450 | 8.490 | 7,865,085 | -0.04(-0.47%) |
Aug 19, 2015 | 8.550 | 8.625 | 8.410 | 8.530 | 6,506,485 | -0.18(-2.07%) |
Aug 18, 2015 | 8.660 | 8.750 | 8.610 | 8.710 | 4,360,316 | -0.12(-1.36%) |
Aug 17, 2015 | 8.820 | 8.870 | 8.743 | 8.830 | 4,078,801 | -0.03(-0.34%) |
Aug 14, 2015 | 8.820 | 8.920 | 8.770 | 8.860 | 7,910,720 | -0.02(-0.23%) |
Aug 13, 2015 | 8.920 | 8.940 | 8.810 | 8.880 | 8,257,717 | -0.28(-3.06%) |
Aug 12, 2015 | 9.080 | 9.170 | 8.980 | 9.160 | 9,884,225 | -0.08(-0.87%) |
Aug 11, 2015 | 9.280 | 9.330 | 9.140 | 9.240 | 10,227,128 | -0.45(-4.64%) |
Aug 10, 2015 | 9.360 | 9.710 | 9.300 | 9.690 | 8,434,834 | +0.27(+2.87%) |
Aug 07, 2015 | 9.340 | 9.600 | 9.300 | 9.420 | 7,915,206 | -0.17(-1.77%) |
Aug 06, 2015 | 9.380 | 9.640 | 9.305 | 9.590 | 9,633,438 | +0.24(+2.57%) |
Aug 05, 2015 | 9.400 | 9.530 | 9.285 | 9.350 | 8,567,810 | +0.35(+3.89%) |
Aug 04, 2015 | 9.120 | 9.180 | 8.945 | 9.000 | 4,943,134 | +0.06(+0.67%) |
Aug 03, 2015 | 8.810 | 8.960 | 8.760 | 8.940 | 9,011,605 | -0.08(-0.89%) |
Jul 31, 2015 | 9.210 | 9.210 | 8.960 | 9.020 | 8,540,969 | +0.15(+1.69%) |
Jul 30, 2015 | 8.890 | 8.910 | 8.740 | 8.870 | 9,616,664 | -0.21(-2.31%) |
Jul 29, 2015 | 8.730 | 9.100 | 8.720 | 9.080 | 11,741,027 | +0.12(+1.34%) |
Jul 28, 2015 | 8.780 | 9.005 | 8.690 | 8.960 | 9,105,767 | +0.42(+4.92%) |
Jul 27, 2015 | 8.570 | 8.680 | 8.480 | 8.540 | 7,945,763 | -0.03(-0.35%) |
Jul 24, 2015 | 8.730 | 8.730 | 8.450 | 8.570 | 6,756,763 | -0.25(-2.83%) |
Jul 23, 2015 | 8.850 | 8.890 | 8.730 | 8.820 | 8,198,863 | +0.03(+0.34%) |
Jul 22, 2015 | 8.790 | 8.880 | 8.700 | 8.790 | 9,143,113 | -0.25(-2.77%) |
Jul 21, 2015 | 8.900 | 9.170 | 8.890 | 9.040 | 10,163,907 | +0.20(+2.26%) |
Jul 20, 2015 | 8.890 | 8.910 | 8.800 | 8.840 | 6,090,935 | -0.03(-0.34%) |
Jul 17, 2015 | 9.020 | 9.020 | 8.810 | 8.870 | 8,296,624 | -0.07(-0.78%) |
Jul 16, 2015 | 9.070 | 9.090 | 8.860 | 8.940 | 7,876,904 | +0.04(+0.45%) |
Jul 15, 2015 | 9.090 | 9.130 | 8.805 | 8.900 | 13,075,268 | -0.32(-3.47%) |
Jul 14, 2015 | 9.310 | 9.310 | 9.160 | 9.220 | 10,076,566 | -0.16(-1.71%) |
Jul 13, 2015 | 9.160 | 9.460 | 9.150 | 9.380 | 11,649,599 | +0.22(+2.40%) |
Jul 10, 2015 | 9.405 | 9.420 | 9.115 | 9.160 | 10,278,140 | +0.26(+2.92%) |
Jul 09, 2015 | 9.090 | 9.130 | 8.875 | 8.900 | 8,518,146 | +0.00(+0.00%) |
Jul 08, 2015 | 9.010 | 9.110 | 8.870 | 8.900 | 10,916,779 | -0.12(-1.33%) |
Jul 07, 2015 | 8.820 | 9.080 | 8.600 | 9.020 | 19,343,528 | -0.20(-2.17%) |
Jul 06, 2015 | 9.250 | 9.400 | 9.150 | 9.220 | 8,045,518 | -0.38(-3.96%) |
Jul 02, 2015 | 9.750 | 9.600 | 9.600 | 9.600 | 6,369,900 | -0.04(-0.41%) |
Jul 01, 2015 | 9.750 | 9.770 | 9.620 | 9.640 | 5,501,591 | -0.08(-0.82%) |
Jun 30, 2015 | 10.02 | 10.04 | 9.670 | 9.720 | 7,419,558 | -0.28(-2.80%) |
Jun 29, 2015 | 10.05 | 10.17 | 9.990 | 10.00 | 5,088,975 | -0.39(-3.75%) |
Jun 26, 2015 | 10.50 | 10.51 | 10.33 | 10.39 | 3,940,179 | +0.00(+0.00%) |
Jun 25, 2015 | 10.49 | 10.54 | 10.32 | 10.39 | 5,783,403 | -0.17(-1.61%) |
Jun 24, 2015 | 10.61 | 10.70 | 10.55 | 10.56 | 3,571,731 | -0.08(-0.75%) |
Jun 23, 2015 | 10.43 | 10.69 | 10.42 | 10.64 | 7,834,965 | +0.11(+1.04%) |
Jun 22, 2015 | 10.58 | 10.67 | 10.50 | 10.53 | 4,481,278 | +0.12(+1.15%) |
Jun 19, 2015 | 10.47 | 10.52 | 10.40 | 10.41 | 2,795,962 | -0.08(-0.76%) |
Jun 18, 2015 | 10.64 | 10.67 | 10.40 | 10.49 | 5,812,317 | -0.12(-1.13%) |
Jun 17, 2015 | 10.70 | 10.71 | 10.44 | 10.61 | 4,917,900 | -0.06(-0.56%) |
Jun 16, 2015 | 10.59 | 10.73 | 10.53 | 10.67 | 5,221,076 | -0.03(-0.28%) |
Jun 15, 2015 | 10.67 | 10.78 | 10.66 | 10.70 | 5,277,823 | -0.17(-1.56%) |
Jun 12, 2015 | 10.78 | 10.91 | 10.70 | 10.87 | 5,971,145 | -0.06(-0.55%) |
Jun 11, 2015 | 11.03 | 11.06 | 10.85 | 10.93 | 3,684,207 | -0.32(-2.84%) |
Jun 10, 2015 | 11.22 | 11.38 | 11.19 | 11.25 | 5,926,312 | +0.24(+2.18%) |
Jun 09, 2015 | 11.19 | 11.21 | 10.97 | 11.01 | 10,065,619 | +0.14(+1.29%) |
Jun 08, 2015 | 10.91 | 10.99 | 10.80 | 10.87 | 3,652,524 | -0.09(-0.82%) |
Jun 05, 2015 | 10.84 | 11.10 | 10.78 | 10.96 | 9,684,240 | -0.18(-1.62%) |
Jun 04, 2015 | 11.30 | 11.47 | 11.09 | 11.14 | 12,375,566 | -0.26(-2.28%) |
Jun 03, 2015 | 11.38 | 11.67 | 11.30 | 11.40 | 11,565,268 | +0.20(+1.79%) |
Jun 02, 2015 | 10.92 | 11.25 | 10.89 | 11.20 | 7,695,418 | +0.62(+5.86%) |
Jun 01, 2015 | 10.65 | 10.68 | 10.47 | 10.58 | 6,280,004 | -0.14(-1.31%) |
May 29, 2015 | 10.73 | 10.78 | 10.62 | 10.72 | 5,287,297 | -0.23(-2.10%) |
May 28, 2015 | 10.95 | 10.97 | 10.78 | 10.95 | 3,540,696 | -0.19(-1.71%) |
May 27, 2015 | 10.90 | 11.19 | 10.85 | 11.14 | 5,692,486 | +0.13(+1.18%) |
May 26, 2015 | 11.19 | 11.19 | 10.94 | 11.01 | 6,061,062 | -0.13(-1.17%) |
May 22, 2015 | 11.08 | 11.14 | 11.14 | 11.14 | 6,264,400 | -0.05(-0.45%) |
May 21, 2015 | 11.22 | 11.31 | 11.17 | 11.19 | 3,577,882 | -0.10(-0.89%) |
May 20, 2015 | 11.26 | 11.38 | 11.18 | 11.29 | 3,992,421 | +0.11(+0.98%) |
May 19, 2015 | 11.23 | 11.30 | 11.17 | 11.18 | 4,456,269 | -0.30(-2.61%) |
May 18, 2015 | 11.47 | 11.56 | 11.43 | 11.48 | 5,651,589 | -0.41(-3.45%) |
May 15, 2015 | 11.85 | 11.95 | 11.79 | 11.89 | 10,362,630 | +0.30(+2.59%) |
May 14, 2015 | 11.79 | 11.89 | 11.49 | 11.59 | 17,588,794 | +0.64(+5.84%) |
May 13, 2015 | 11.01 | 11.10 | 10.95 | 10.95 | 4,718,314 | -0.07(-0.64%) |
May 12, 2015 | 10.74 | 11.09 | 10.70 | 11.02 | 7,482,687 | +0.45(+4.26%) |
May 11, 2015 | 10.53 | 10.65 | 10.53 | 10.57 | 4,053,541 | +0.04(+0.38%) |
May 08, 2015 | 10.56 | 10.58 | 10.39 | 10.53 | 5,017,377 | +0.27(+2.63%) |
May 07, 2015 | 10.36 | 10.38 | 10.22 | 10.26 | 6,308,673 | -0.55(-5.09%) |
May 06, 2015 | 10.95 | 10.96 | 10.72 | 10.81 | 8,228,928 | -0.01(-0.09%) |
May 05, 2015 | 10.91 | 10.98 | 10.79 | 10.82 | 6,326,321 | +0.01(+0.09%) |
May 04, 2015 | 10.90 | 10.93 | 10.75 | 10.81 | 5,327,620 | +0.04(+0.37%) |