Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.830 | 6.880 | 6.590 | 6.698 | 2,650 | -0.18(-2.64%) |
Apr 28, 2016 | 6.960 | 6.960 | 6.820 | 6.880 | 1,355 | -0.08(-1.15%) |
Apr 27, 2016 | 6.820 | 6.960 | 6.710 | 6.960 | 8,608 | +0.03(+0.43%) |
Apr 26, 2016 | 6.930 | 6.930 | 6.810 | 6.930 | 777 | -0.14(-1.98%) |
Apr 25, 2016 | 7.130 | 7.130 | 6.930 | 7.070 | 9,333 | +0.00(+0.00%) |
Apr 21, 2016 | 7.070 | 7.070 | 7.070 | 175 | -0.04(-0.56%) | |
Apr 20, 2016 | 7.000 | 7.330 | 7.000 | 7.110 | 7,702 | +0.14(+1.98%) |
Apr 19, 2016 | 6.900 | 6.972 | 6.680 | 6.972 | 1,694 | +0.02(+0.32%) |
Apr 18, 2016 | 6.880 | 6.950 | 6.840 | 6.950 | 9,052 | +0.11(+1.61%) |
Apr 15, 2016 | 6.650 | 6.900 | 6.650 | 6.840 | 7,375 | +0.09(+1.33%) |
Apr 14, 2016 | 6.610 | 6.870 | 6.610 | 6.750 | 6,575 | -0.10(-1.46%) |
Apr 13, 2016 | 6.590 | 6.850 | 6.590 | 6.850 | 488 | +0.24(+3.70%) |
Apr 12, 2016 | 6.593 | 6.680 | 6.593 | 6.605 | 4,275 | +0.07(+1.00%) |
Apr 11, 2016 | 6.740 | 6.740 | 6.540 | 6.540 | 4,822 | -0.20(-2.97%) |
Apr 08, 2016 | 6.560 | 6.740 | 6.530 | 6.740 | 7,950 | +0.27(+4.17%) |
Apr 07, 2016 | 6.430 | 6.470 | 6.430 | 6.470 | 2,065 | +0.00(+0.00%) |
Apr 06, 2016 | 6.342 | 6.690 | 6.342 | 6.470 | 10,397 | +0.32(+5.20%) |
Apr 05, 2016 | 5.910 | 6.170 | 5.910 | 6.150 | 6,411 | -0.13(-2.09%) |
Apr 04, 2016 | 6.080 | 6.282 | 6.080 | 6.282 | 2,463 | -0.06(-0.92%) |
Apr 01, 2016 | 6.060 | 6.390 | 5.980 | 6.340 | 13,305 | +0.26(+4.28%) |
Mar 31, 2016 | 5.800 | 6.370 | 5.800 | 6.080 | 7,168 | +0.18(+3.05%) |
Mar 30, 2016 | 6.287 | 6.350 | 5.810 | 5.900 | 8,737 | -0.28(-4.53%) |
Mar 29, 2016 | 6.480 | 6.480 | 6.040 | 6.180 | 6,677 | -0.30(-4.63%) |
Mar 28, 2016 | 6.880 | 6.880 | 6.480 | 6.480 | 10,766 | -0.33(-4.85%) |
Mar 24, 2016 | 6.810 | 6.810 | 6.810 | 0 | -0.02(-0.29%) | |
Mar 23, 2016 | 7.220 | 7.400 | 6.660 | 6.830 | 16,700 | -0.26(-3.67%) |
Mar 22, 2016 | 6.680 | 7.100 | 6.580 | 7.090 | 8,464 | +0.25(+3.65%) |
Mar 21, 2016 | 6.400 | 6.850 | 6.400 | 6.840 | 6,386 | +0.84(+14.00%) |
Mar 18, 2016 | 6.220 | 6.230 | 5.970 | 6.000 | 10,749 | -0.10(-1.64%) |
Mar 17, 2016 | 6.000 | 6.120 | 5.950 | 6.100 | 3,985 | +0.10(+1.67%) |
Mar 16, 2016 | 6.500 | 6.700 | 5.720 | 6.000 | 34,162 | -0.60(-9.09%) |
Mar 15, 2016 | 7.160 | 7.240 | 6.470 | 6.600 | 41,531 | -0.50(-7.04%) |
Mar 14, 2016 | 6.870 | 7.640 | 6.641 | 7.100 | 238,117 | +3.83(+117.13%) |
Mar 11, 2016 | 3.020 | 3.270 | 3.000 | 3.270 | 19,110 | +0.20(+6.51%) |
Mar 10, 2016 | 3.090 | 3.090 | 3.050 | 3.070 | 2,475 | -0.03(-0.97%) |
Mar 09, 2016 | 3.200 | 3.200 | 3.100 | 3.100 | 1,393 | -0.14(-4.32%) |
Mar 08, 2016 | 3.144 | 3.240 | 3.144 | 3.240 | 3,262 | -0.13(-3.86%) |
Mar 07, 2016 | 3.300 | 3.370 | 3.150 | 3.370 | 3,671 | +0.07(+2.12%) |
Mar 04, 2016 | 3.300 | 3.300 | 3.300 | 3.300 | 905 | +0.04(+1.23%) |
Mar 03, 2016 | 3.260 | 3.260 | 3.260 | 3.260 | 5,054 | -0.15(-4.40%) |
Mar 02, 2016 | 3.200 | 3.450 | 3.200 | 3.410 | 8,411 | +0.34(+11.07%) |
Mar 01, 2016 | 3.350 | 3.350 | 3.070 | 3.070 | 2,408 | -0.24(-7.25%) |
Feb 29, 2016 | 3.310 | 3.359 | 3.310 | 3.310 | 1,310 | -0.09(-2.64%) |
Feb 26, 2016 | 3.500 | 3.500 | 3.400 | 3.400 | 1,115 | -0.04(-1.11%) |
Feb 25, 2016 | 3.500 | 3.500 | 3.420 | 3.438 | 3,584 | -0.19(-5.29%) |
Feb 23, 2016 | 3.630 | 3.630 | 3.630 | 85 | +0.02(+0.55%) | |
Feb 22, 2016 | 3.550 | 3.610 | 3.550 | 3.610 | 870 | +0.01(+0.28%) |
Feb 19, 2016 | 3.600 | 3.600 | 3.600 | 3.600 | 1,773 | -0.10(-2.70%) |
Feb 18, 2016 | 3.850 | 3.850 | 3.700 | 3.700 | 730 | -0.27(-6.80%) |
Feb 17, 2016 | 3.875 | 4.000 | 3.875 | 3.970 | 8,125 | +0.33(+9.07%) |
Feb 16, 2016 | 3.570 | 3.640 | 3.570 | 3.640 | 1,969 | +0.07(+1.96%) |
Feb 12, 2016 | 3.570 | 3.570 | 3.570 | 0 | -0.23(-6.05%) | |
Feb 11, 2016 | 3.390 | 3.800 | 3.380 | 3.800 | 2,311 | +0.18(+4.97%) |
Feb 10, 2016 | 3.430 | 3.620 | 3.250 | 3.620 | 3,661 | +0.34(+10.37%) |
Feb 09, 2016 | 3.280 | 3.464 | 3.280 | 3.280 | 3,192 | -0.25(-7.08%) |
Feb 08, 2016 | 3.530 | 3.530 | 3.509 | 3.530 | 640 | -0.07(-1.94%) |
Feb 05, 2016 | 3.950 | 3.950 | 3.600 | 3.600 | 1,805 | -0.67(-15.69%) |
Feb 04, 2016 | 3.990 | 4.270 | 3.990 | 4.270 | 5,257 | +0.46(+12.07%) |
Feb 03, 2016 | 4.110 | 4.110 | 3.736 | 3.810 | 2,423 | -0.30(-7.30%) |
Feb 02, 2016 | 4.250 | 4.250 | 3.920 | 4.110 | 670 | -0.04(-1.08%) |
Feb 01, 2016 | 3.990 | 4.260 | 3.990 | 4.155 | 15,219 | +0.10(+2.34%) |
Jan 29, 2016 | 4.100 | 4.210 | 4.060 | 4.060 | 7,831 | -0.10(-2.40%) |
Jan 28, 2016 | 4.500 | 4.500 | 4.160 | 4.160 | 7,245 | -0.37(-8.17%) |
Jan 27, 2016 | 4.500 | 4.560 | 4.500 | 4.530 | 1,554 | -0.17(-3.62%) |
Jan 26, 2016 | 4.700 | 4.700 | 4.700 | 4.700 | 913 | +0.29(+6.58%) |
Jan 25, 2016 | 4.410 | 4.410 | 4.410 | 4.410 | 190 | -0.46(-9.45%) |
Jan 22, 2016 | 4.590 | 4.870 | 4.590 | 4.870 | 890 | +0.13(+2.74%) |
Jan 21, 2016 | 4.480 | 4.910 | 4.480 | 4.740 | 1,022 | -0.17(-3.46%) |
Jan 20, 2016 | 4.350 | 4.910 | 4.280 | 4.910 | 10,995 | +0.56(+12.87%) |
Jan 19, 2016 | 4.250 | 4.700 | 4.250 | 4.350 | 14,090 | -0.15(-3.33%) |
Jan 15, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.27(-5.66%) | |
Jan 14, 2016 | 4.660 | 4.770 | 4.660 | 4.770 | 1,585 | +0.20(+4.37%) |
Jan 13, 2016 | 4.740 | 4.900 | 4.570 | 4.570 | 9,756 | -0.17(-3.58%) |
Jan 12, 2016 | 4.600 | 4.910 | 4.600 | 4.740 | 40,191 | +0.17(+3.72%) |
Jan 11, 2016 | 4.950 | 4.950 | 4.460 | 4.570 | 14,392 | -0.38(-7.68%) |
Jan 08, 2016 | 5.100 | 5.100 | 4.950 | 4.950 | 1,789 | -0.17(-3.32%) |
Jan 07, 2016 | 5.180 | 5.190 | 5.000 | 5.120 | 9,397 | -0.15(-2.85%) |
Jan 06, 2016 | 5.580 | 5.580 | 5.270 | 5.270 | 4,316 | -0.33(-5.89%) |
Jan 05, 2016 | 5.600 | 5.600 | 5.600 | 5.600 | 4,448 | +0.01(+0.18%) |
Jan 04, 2016 | 5.700 | 5.700 | 5.590 | 5.590 | 1,243 | -0.11(-1.93%) |
Dec 30, 2015 | 5.700 | 5.700 | 5.700 | 0 | +0.05(+0.88%) | |
Dec 29, 2015 | 5.550 | 5.682 | 5.550 | 5.650 | 1,039 | +0.00(+0.00%) |
Dec 28, 2015 | 5.700 | 5.700 | 5.550 | 5.650 | 6,030 | -0.15(-2.59%) |
Dec 24, 2015 | 5.800 | 5.800 | 5.800 | 0 | +0.36(+6.62%) | |
Dec 23, 2015 | 5.280 | 5.610 | 5.280 | 5.440 | 1,358 | +0.04(+0.74%) |
Dec 22, 2015 | 5.500 | 5.500 | 5.348 | 5.400 | 8,511 | -0.10(-1.82%) |
Dec 21, 2015 | 5.440 | 5.560 | 5.440 | 5.500 | 2,292 | -0.02(-0.36%) |
Dec 18, 2015 | 5.530 | 5.670 | 5.460 | 5.520 | 12,479 | -0.18(-3.16%) |
Dec 17, 2015 | 5.750 | 5.750 | 5.630 | 5.700 | 4,992 | -0.07(-1.21%) |
Dec 16, 2015 | 5.960 | 5.960 | 5.610 | 5.770 | 13,142 | -0.25(-4.15%) |
Dec 15, 2015 | 5.870 | 6.030 | 5.870 | 6.020 | 3,920 | +0.03(+0.53%) |
Dec 14, 2015 | 6.098 | 6.170 | 5.957 | 5.988 | 5,656 | -0.31(-4.95%) |
Dec 11, 2015 | 6.540 | 6.540 | 6.300 | 6.300 | 5,324 | -0.25(-3.82%) |
Dec 10, 2015 | 6.800 | 6.800 | 6.522 | 6.550 | 3,620 | -0.36(-5.21%) |
Dec 09, 2015 | 6.830 | 6.944 | 6.830 | 6.910 | 2,950 | -0.26(-3.63%) |
Dec 08, 2015 | 6.680 | 7.170 | 6.550 | 7.170 | 1,967 | +0.35(+5.13%) |
Dec 07, 2015 | 6.960 | 6.960 | 6.820 | 6.820 | 295 | -0.07(-1.02%) |
Dec 04, 2015 | 6.970 | 6.970 | 6.820 | 6.890 | 3,740 | -0.26(-3.64%) |
Dec 03, 2015 | 7.690 | 7.690 | 7.150 | 7.150 | 2,750 | -0.33(-4.41%) |
Dec 02, 2015 | 7.480 | 7.480 | 7.480 | 7.480 | 620 | +0.39(+5.50%) |
Dec 01, 2015 | 7.144 | 7.200 | 7.090 | 7.090 | 2,816 | -0.01(-0.14%) |
Nov 30, 2015 | 7.050 | 7.160 | 7.010 | 7.100 | 1,436 | -0.02(-0.28%) |
Nov 27, 2015 | 6.970 | 7.120 | 6.970 | 7.120 | 880 | +0.00(+0.03%) |
Nov 25, 2015 | 7.118 | 7.118 | 7.118 | 0 | +0.12(+1.69%) | |
Nov 24, 2015 | 6.970 | 7.010 | 6.970 | 7.000 | 4,239 | +0.23(+3.40%) |
Nov 23, 2015 | 6.920 | 6.760 | 6.770 | 2,663 | -0.16(-2.37%) | |
Nov 20, 2015 | 6.890 | 6.934 | 6.730 | 6.934 | 5,621 | +0.04(+0.64%) |
Nov 19, 2015 | 7.190 | 7.220 | 6.890 | 6.890 | 2,546 | -0.32(-4.46%) |
Nov 18, 2015 | 7.130 | 7.320 | 7.080 | 7.212 | 5,461 | +0.39(+5.75%) |
Nov 17, 2015 | 6.820 | 6.820 | 6.820 | 6.820 | 455 | -0.01(-0.22%) |
Nov 16, 2015 | 6.700 | 6.835 | 6.700 | 6.835 | 490 | +0.17(+2.47%) |
Nov 13, 2015 | 6.670 | 6.670 | 6.670 | 6.670 | 800 | +0.07(+1.06%) |
Nov 12, 2015 | 6.790 | 6.790 | 6.600 | 6.600 | 635 | -0.28(-4.07%) |
Nov 11, 2015 | 7.050 | 7.050 | 6.860 | 6.880 | 735 | -0.12(-1.78%) |
Nov 10, 2015 | 6.960 | 7.070 | 6.920 | 7.005 | 14,608 | +0.04(+0.50%) |
Nov 09, 2015 | 6.600 | 7.050 | 6.600 | 6.970 | 1,080 | +0.17(+2.50%) |
Nov 06, 2015 | 6.800 | 6.800 | 6.800 | 6.800 | 168 | +0.11(+1.64%) |
Nov 05, 2015 | 7.000 | 7.000 | 6.690 | 6.690 | 1,087 | -0.51(-7.08%) |
Nov 04, 2015 | 7.200 | 7.200 | 7.200 | 7.200 | 827 | +0.16(+2.27%) |
Nov 03, 2015 | 7.000 | 7.040 | 7.000 | 7.040 | 2,500 | -0.03(-0.42%) |
Nov 02, 2015 | 6.600 | 7.070 | 6.600 | 7.070 | 792 | +0.41(+6.16%) |
Oct 30, 2015 | 6.740 | 6.740 | 6.660 | 6.660 | 1,506 | -0.20(-2.92%) |
Oct 29, 2015 | 6.860 | 6.860 | 6.860 | 6.860 | 282 | +0.12(+1.78%) |
Oct 28, 2015 | 6.290 | 6.740 | 6.290 | 6.740 | 9,970 | +0.33(+5.15%) |
Oct 27, 2015 | 6.550 | 6.550 | 6.300 | 6.410 | 6,159 | -0.14(-2.14%) |
Oct 26, 2015 | 6.655 | 6.655 | 6.500 | 6.550 | 1,280 | -0.10(-1.50%) |
Oct 23, 2015 | 6.700 | 6.810 | 6.540 | 6.650 | 8,552 | +0.03(+0.45%) |
Oct 22, 2015 | 7.080 | 7.100 | 6.620 | 6.620 | 7,428 | -0.42(-5.97%) |
Oct 21, 2015 | 7.100 | 7.138 | 7.040 | 7.040 | 8,327 | -0.27(-3.69%) |
Oct 20, 2015 | 7.540 | 7.640 | 7.310 | 7.310 | 5,812 | -0.25(-3.31%) |
Oct 19, 2015 | 7.580 | 8.000 | 7.560 | 7.560 | 1,423 | +0.26(+3.56%) |
Oct 16, 2015 | 7.200 | 7.300 | 7.200 | 7.300 | 3,063 | +0.02(+0.27%) |
Oct 15, 2015 | 7.100 | 7.280 | 7.100 | 7.280 | 8,441 | +0.02(+0.28%) |
Oct 14, 2015 | 7.220 | 7.260 | 7.196 | 7.260 | 1,828 | -0.01(-0.17%) |
Oct 13, 2015 | 7.100 | 7.320 | 7.100 | 7.272 | 650 | +0.07(+1.01%) |
Oct 12, 2015 | 7.100 | 7.200 | 7.100 | 7.200 | 2,057 | -0.01(-0.14%) |
Oct 09, 2015 | 7.178 | 7.210 | 7.178 | 7.210 | 415 | -0.03(-0.44%) |
Oct 08, 2015 | 7.040 | 7.242 | 7.040 | 7.242 | 1,376 | -0.06(-0.79%) |
Oct 07, 2015 | 7.260 | 7.300 | 7.060 | 7.300 | 2,368 | +0.14(+1.96%) |
Oct 06, 2015 | 7.410 | 7.410 | 7.030 | 7.160 | 2,694 | -0.29(-3.89%) |
Oct 05, 2015 | 7.540 | 7.700 | 7.450 | 7.450 | 3,564 | -0.06(-0.86%) |
Oct 02, 2015 | 7.500 | 7.515 | 7.500 | 7.515 | 1,260 | +0.17(+2.38%) |
Oct 01, 2015 | 7.410 | 7.450 | 7.340 | 7.340 | 1,924 | -0.11(-1.48%) |
Sep 30, 2015 | 7.260 | 7.680 | 7.260 | 7.450 | 1,757 | +0.06(+0.81%) |
Sep 29, 2015 | 7.600 | 7.600 | 7.090 | 7.390 | 4,513 | -0.42(-5.38%) |
Sep 28, 2015 | 8.154 | 8.154 | 7.520 | 7.810 | 8,552 | -0.46(-5.56%) |
Sep 25, 2015 | 8.410 | 8.410 | 8.230 | 8.270 | 1,780 | -0.22(-2.59%) |
Sep 24, 2015 | 8.310 | 8.490 | 8.230 | 8.490 | 2,364 | -0.01(-0.12%) |
Sep 23, 2015 | 8.640 | 8.640 | 8.500 | 8.500 | 3,278 | -0.22(-2.52%) |
Sep 22, 2015 | 8.760 | 8.760 | 8.640 | 8.720 | 1,567 | -0.17(-1.91%) |
Sep 21, 2015 | 9.250 | 9.540 | 8.870 | 8.890 | 8,499 | -0.36(-3.89%) |
Sep 18, 2015 | 9.260 | 9.270 | 9.130 | 9.250 | 4,874 | -0.15(-1.60%) |
Sep 17, 2015 | 9.400 | 9.440 | 9.300 | 9.400 | 2,920 | +0.15(+1.62%) |
Sep 16, 2015 | 9.600 | 9.600 | 9.250 | 9.250 | 11,176 | -0.35(-3.65%) |
Sep 15, 2015 | 9.590 | 10.00 | 9.280 | 9.600 | 18,565 | +0.91(+10.47%) |
Sep 14, 2015 | 8.750 | 8.750 | 8.590 | 8.690 | 6,394 | +0.00(+0.00%) |
Sep 11, 2015 | 8.580 | 8.710 | 8.580 | 8.690 | 4,150 | +0.11(+1.28%) |
Sep 10, 2015 | 8.520 | 8.580 | 8.520 | 8.580 | 240 | +0.03(+0.35%) |
Sep 09, 2015 | 8.714 | 8.810 | 8.550 | 8.550 | 1,422 | -0.13(-1.54%) |
Sep 08, 2015 | 8.670 | 8.830 | 8.640 | 8.684 | 821 | +0.17(+2.04%) |
Sep 04, 2015 | 8.510 | 8.510 | 8.510 | 0 | -0.16(-1.85%) | |
Sep 03, 2015 | 8.750 | 8.750 | 8.568 | 8.670 | 1,204 | +0.04(+0.46%) |
Sep 02, 2015 | 8.650 | 8.810 | 8.630 | 8.630 | 3,124 | +0.08(+0.94%) |
Sep 01, 2015 | 8.450 | 8.840 | 8.450 | 8.550 | 2,179 | -0.27(-3.06%) |
Aug 31, 2015 | 9.100 | 9.100 | 8.820 | 8.820 | 6,541 | -0.23(-2.54%) |
Aug 28, 2015 | 9.000 | 9.160 | 8.900 | 9.050 | 2,122 | +0.21(+2.38%) |
Aug 27, 2015 | 8.881 | 9.010 | 8.840 | 8.840 | 11,497 | +0.36(+4.29%) |
Aug 26, 2015 | 8.550 | 8.550 | 8.230 | 8.476 | 8,215 | +0.18(+2.12%) |
Aug 25, 2015 | 8.580 | 8.580 | 8.300 | 8.300 | 3,259 | +0.01(+0.16%) |
Aug 24, 2015 | 8.090 | 8.710 | 7.850 | 8.287 | 13,185 | -0.46(-5.29%) |
Aug 21, 2015 | 8.425 | 8.810 | 8.100 | 8.750 | 9,362 | +0.09(+1.04%) |
Aug 20, 2015 | 9.010 | 9.150 | 8.470 | 8.660 | 25,874 | -0.69(-7.38%) |
Aug 19, 2015 | 9.360 | 9.360 | 9.250 | 9.350 | 5,260 | -0.10(-1.10%) |
Aug 18, 2015 | 9.440 | 9.454 | 9.430 | 9.454 | 1,602 | -0.08(-0.80%) |
Aug 17, 2015 | 9.530 | 9.530 | 9.530 | 9.530 | 406 | +0.21(+2.25%) |
Aug 14, 2015 | 9.340 | 9.340 | 9.000 | 9.320 | 6,422 | -0.02(-0.21%) |
Aug 13, 2015 | 9.080 | 9.600 | 9.080 | 9.340 | 18,100 | +0.80(+9.37%) |
Aug 12, 2015 | 8.540 | 8.590 | 8.520 | 8.540 | 1,592 | -0.26(-2.95%) |
Aug 11, 2015 | 8.800 | 8.800 | 8.800 | 8.800 | 481 | -0.12(-1.30%) |
Aug 10, 2015 | 8.750 | 8.932 | 8.750 | 8.916 | 14,545 | +0.22(+2.48%) |
Aug 07, 2015 | 8.500 | 8.700 | 8.050 | 8.700 | 22,550 | -0.16(-1.81%) |
Aug 06, 2015 | 9.852 | 9.852 | 8.800 | 8.860 | 18,172 | -0.58(-6.14%) |
Aug 05, 2015 | 9.280 | 9.500 | 9.250 | 9.440 | 5,301 | +0.15(+1.64%) |
Aug 04, 2015 | 9.360 | 9.360 | 9.216 | 9.288 | 2,112 | -0.08(-0.88%) |
Aug 03, 2015 | 9.360 | 9.420 | 9.350 | 9.370 | 17,783 | -0.08(-0.85%) |
Jul 31, 2015 | 9.620 | 9.620 | 9.430 | 9.450 | 2,127 | +0.03(+0.32%) |
Jul 30, 2015 | 9.548 | 9.548 | 9.360 | 9.420 | 6,479 | -0.06(-0.63%) |
Jul 29, 2015 | 9.392 | 9.480 | 9.300 | 9.480 | 1,419 | +0.06(+0.64%) |
Jul 28, 2015 | 9.330 | 9.420 | 9.190 | 9.420 | 2,866 | +0.05(+0.53%) |
Jul 27, 2015 | 9.700 | 9.700 | 9.300 | 9.370 | 8,087 | -0.40(-4.09%) |
Jul 24, 2015 | 9.660 | 9.790 | 9.660 | 9.770 | 1,936 | -0.11(-1.11%) |
Jul 23, 2015 | 10.20 | 10.20 | 9.870 | 9.880 | 13,314 | -0.09(-0.95%) |
Jul 22, 2015 | 10.14 | 10.14 | 9.975 | 9.975 | 4,063 | -0.22(-2.21%) |
Jul 21, 2015 | 10.36 | 10.36 | 10.19 | 10.20 | 3,059 | -0.27(-2.58%) |
Jul 20, 2015 | 10.43 | 10.48 | 10.39 | 10.47 | 2,848 | +0.13(+1.22%) |
Jul 17, 2015 | 10.50 | 10.50 | 10.31 | 10.34 | 2,200 | -0.18(-1.68%) |
Jul 16, 2015 | 10.57 | 10.57 | 10.50 | 10.52 | 1,793 | -0.05(-0.46%) |
Jul 15, 2015 | 10.71 | 10.72 | 10.57 | 10.57 | 5,308 | -0.12(-1.12%) |
Jul 14, 2015 | 10.30 | 10.69 | 10.30 | 10.69 | 11,936 | +0.32(+3.09%) |
Jul 13, 2015 | 10.42 | 10.58 | 10.36 | 10.37 | 8,455 | +0.02(+0.19%) |
Jul 10, 2015 | 10.20 | 10.44 | 10.20 | 10.35 | 3,242 | +0.30(+2.99%) |
Jul 09, 2015 | 10.07 | 10.15 | 10.05 | 10.05 | 4,241 | +0.02(+0.20%) |
Jul 08, 2015 | 10.22 | 10.23 | 9.990 | 10.03 | 2,289 | -0.13(-1.28%) |
Jul 07, 2015 | 10.04 | 10.26 | 9.960 | 10.16 | 16,608 | +0.16(+1.60%) |
Jul 06, 2015 | 10.00 | 10.22 | 10.00 | 10.00 | 4,592 | -0.30(-2.91%) |
Jul 02, 2015 | 10.30 | 10.30 | 10.30 | 0 | +0.05(+0.49%) | |
Jul 01, 2015 | 10.59 | 10.59 | 10.20 | 10.25 | 15,323 | +0.06(+0.59%) |
Jun 30, 2015 | 9.960 | 10.28 | 9.960 | 10.19 | 7,450 | +0.37(+3.77%) |
Jun 29, 2015 | 9.800 | 10.12 | 9.800 | 9.820 | 9,541 | -0.60(-5.76%) |
Jun 26, 2015 | 10.82 | 10.82 | 10.25 | 10.42 | 10,434 | -0.46(-4.23%) |
Jun 25, 2015 | 10.70 | 11.18 | 10.70 | 10.88 | 21,649 | +0.13(+1.21%) |
Jun 24, 2015 | 10.59 | 10.86 | 10.59 | 10.75 | 6,983 | +0.15(+1.42%) |
Jun 23, 2015 | 10.70 | 10.70 | 10.50 | 10.60 | 3,060 | +0.03(+0.24%) |
Jun 22, 2015 | 10.48 | 10.74 | 10.48 | 10.57 | 4,895 | +0.25(+2.41%) |
Jun 19, 2015 | 10.34 | 10.35 | 10.29 | 10.33 | 6,210 | -0.01(-0.14%) |
Jun 18, 2015 | 9.940 | 10.40 | 9.940 | 10.34 | 6,540 | +0.17(+1.67%) |
Jun 17, 2015 | 9.940 | 10.24 | 9.940 | 10.17 | 2,513 | +0.01(+0.10%) |
Jun 16, 2015 | 10.20 | 10.25 | 10.14 | 10.16 | 5,195 | +0.16(+1.60%) |
Jun 15, 2015 | 9.800 | 10.15 | 9.800 | 10.00 | 4,387 | +0.09(+0.91%) |
Jun 12, 2015 | 9.900 | 10.00 | 9.888 | 9.910 | 976 | +0.01(+0.10%) |
Jun 11, 2015 | 10.08 | 10.08 | 9.823 | 9.900 | 6,044 | -0.10(-1.00%) |
Jun 10, 2015 | 9.900 | 10.20 | 9.900 | 10.00 | 2,785 | -0.04(-0.40%) |
Jun 09, 2015 | 10.40 | 10.00 | 10.04 | 6,390 | -0.37(-3.55%) | |
Jun 08, 2015 | 10.38 | 10.57 | 10.20 | 10.41 | 10,019 | -0.19(-1.79%) |
Jun 05, 2015 | 10.26 | 10.60 | 10.21 | 10.60 | 31,681 | +0.38(+3.74%) |
Jun 04, 2015 | 9.750 | 10.22 | 9.750 | 10.22 | 30,521 | +0.30(+3.00%) |
Jun 03, 2015 | 9.750 | 10.07 | 9.750 | 9.920 | 13,244 | -0.35(-3.41%) |
Jun 02, 2015 | 9.590 | 10.36 | 9.550 | 10.27 | 11,597 | +0.77(+8.11%) |
Jun 01, 2015 | 9.320 | 9.520 | 9.320 | 9.500 | 180,042 | +0.19(+2.04%) |
May 29, 2015 | 9.520 | 9.640 | 9.290 | 9.310 | 12,528 | -0.19(-2.00%) |
May 28, 2015 | 9.520 | 9.581 | 9.450 | 9.500 | 6,717 | -0.05(-0.52%) |
May 27, 2015 | 9.200 | 9.610 | 9.200 | 9.550 | 5,125 | +0.20(+2.14%) |
May 26, 2015 | 9.708 | 9.730 | 9.350 | 9.350 | 11,936 | -0.39(-4.00%) |
May 22, 2015 | 9.740 | 9.740 | 9.740 | 0 | +0.14(+1.46%) | |
May 21, 2015 | 9.200 | 9.700 | 9.200 | 9.600 | 12,739 | +0.17(+1.83%) |
May 20, 2015 | 9.530 | 9.530 | 9.428 | 9.428 | 917 | -0.10(-1.05%) |
May 19, 2015 | 9.150 | 9.527 | 9.150 | 9.527 | 2,759 | +0.24(+2.56%) |
May 18, 2015 | 9.150 | 9.300 | 9.150 | 9.290 | 3,873 | -0.10(-1.06%) |
May 15, 2015 | 9.340 | 9.390 | 9.272 | 9.390 | 1,104 | -0.01(-0.11%) |
May 14, 2015 | 9.400 | 9.400 | 9.350 | 9.400 | 1,158 | +0.03(+0.32%) |
May 13, 2015 | 9.410 | 9.420 | 9.240 | 9.370 | 4,773 | +0.07(+0.75%) |
May 12, 2015 | 9.480 | 9.480 | 9.260 | 9.300 | 9,503 | -0.12(-1.27%) |
May 11, 2015 | 9.400 | 9.650 | 9.300 | 9.420 | 5,793 | +0.32(+3.52%) |
May 08, 2015 | 9.140 | 9.316 | 9.070 | 9.100 | 11,210 | +0.00(+0.00%) |
May 07, 2015 | 8.950 | 9.140 | 8.950 | 9.100 | 8,250 | +0.00(+0.00%) |
May 06, 2015 | 9.000 | 9.100 | 9.000 | 9.100 | 7,293 | +0.10(+1.11%) |
May 05, 2015 | 9.150 | 9.000 | 9.000 | 3,197 | -0.15(-1.64%) | |
May 04, 2015 | 9.150 | 9.340 | 9.150 | 9.150 | 5,767 | +0.05(+0.55%) |