Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.270 | 3.350 | 3.010 | 3.140 | 4,316,221 | -0.16(-4.85%) |
Apr 28, 2016 | 3.550 | 3.590 | 3.270 | 3.300 | 4,446,366 | -0.30(-8.33%) |
Apr 27, 2016 | 3.600 | 3.650 | 3.500 | 3.600 | 1,904,259 | -0.03(-0.83%) |
Apr 26, 2016 | 3.630 | 3.669 | 3.470 | 3.630 | 3,735,915 | -0.01(-0.27%) |
Apr 25, 2016 | 3.810 | 3.840 | 3.610 | 3.640 | 2,632,951 | -0.10(-2.67%) |
Apr 22, 2016 | 3.650 | 3.780 | 3.590 | 3.740 | 3,323,920 | +0.12(+3.31%) |
Apr 21, 2016 | 3.470 | 3.730 | 3.470 | 3.620 | 4,618,719 | +0.14(+4.02%) |
Apr 20, 2016 | 3.750 | 3.760 | 3.360 | 3.480 | 8,021,525 | -0.16(-4.40%) |
Apr 19, 2016 | 3.740 | 3.770 | 3.480 | 3.640 | 15,207,284 | +0.31(+9.31%) |
Apr 18, 2016 | 3.250 | 3.580 | 3.230 | 3.330 | 6,595,904 | +0.08(+2.46%) |
Apr 15, 2016 | 3.060 | 3.660 | 2.985 | 3.250 | 8,637,711 | +0.16(+5.18%) |
Apr 14, 2016 | 3.090 | 3.147 | 3.010 | 3.090 | 1,431,494 | +0.01(+0.32%) |
Apr 13, 2016 | 3.100 | 3.155 | 3.060 | 3.080 | 1,796,767 | -0.02(-0.48%) |
Apr 12, 2016 | 2.970 | 3.110 | 2.880 | 3.095 | 2,486,732 | +0.15(+4.92%) |
Apr 11, 2016 | 3.220 | 3.250 | 2.925 | 2.950 | 3,292,482 | -0.23(-7.23%) |
Apr 08, 2016 | 2.950 | 3.300 | 2.830 | 3.180 | 10,714,012 | +0.29(+10.03%) |
Apr 07, 2016 | 2.920 | 2.960 | 2.790 | 2.890 | 2,231,182 | -0.04(-1.37%) |
Apr 06, 2016 | 2.800 | 2.930 | 2.780 | 2.930 | 2,567,645 | +0.14(+5.02%) |
Apr 05, 2016 | 2.930 | 2.970 | 2.760 | 2.790 | 1,538,833 | -0.13(-4.45%) |
Apr 04, 2016 | 2.750 | 3.010 | 2.700 | 2.920 | 3,377,341 | +0.20(+7.35%) |
Apr 01, 2016 | 2.740 | 2.820 | 2.690 | 2.720 | 1,909,540 | -0.04(-1.45%) |
Mar 31, 2016 | 2.700 | 2.790 | 2.680 | 2.760 | 2,055,565 | +0.03(+1.28%) |
Mar 30, 2016 | 2.770 | 2.850 | 2.700 | 2.725 | 2,178,101 | -0.03(-1.27%) |
Mar 29, 2016 | 2.620 | 2.785 | 2.600 | 2.760 | 2,432,531 | +0.09(+3.37%) |
Mar 28, 2016 | 2.890 | 2.890 | 2.660 | 2.670 | 2,195,307 | -0.11(-3.96%) |
Mar 24, 2016 | 2.630 | 2.780 | 2.780 | 2.780 | 6,349,900 | +0.16(+6.11%) |
Mar 23, 2016 | 2.560 | 2.720 | 2.500 | 2.620 | 5,535,142 | +0.03(+1.16%) |
Mar 22, 2016 | 2.750 | 2.800 | 2.590 | 2.590 | 5,482,152 | -0.20(-7.17%) |
Mar 21, 2016 | 2.970 | 3.000 | 2.780 | 2.790 | 4,985,524 | -0.15(-5.10%) |
Mar 18, 2016 | 3.510 | 3.520 | 2.710 | 2.940 | 10,207,782 | -0.46(-13.53%) |
Mar 17, 2016 | 3.260 | 3.440 | 3.120 | 3.400 | 3,042,787 | +0.15(+4.62%) |
Mar 16, 2016 | 3.350 | 3.454 | 3.210 | 3.250 | 1,615,308 | -0.06(-1.81%) |
Mar 15, 2016 | 3.700 | 3.710 | 3.310 | 3.310 | 2,993,639 | -0.45(-11.97%) |
Mar 14, 2016 | 3.550 | 3.850 | 3.550 | 3.760 | 1,914,467 | +0.17(+4.74%) |
Mar 11, 2016 | 3.500 | 3.590 | 3.390 | 3.590 | 1,445,852 | +0.16(+4.66%) |
Mar 10, 2016 | 3.340 | 3.550 | 3.280 | 3.430 | 3,602,097 | +0.08(+2.39%) |
Mar 09, 2016 | 3.400 | 3.450 | 3.210 | 3.350 | 1,087,951 | -0.02(-0.59%) |
Mar 08, 2016 | 3.630 | 3.680 | 3.340 | 3.370 | 1,190,028 | -0.28(-7.67%) |
Mar 07, 2016 | 3.490 | 3.730 | 3.450 | 3.650 | 1,481,370 | +0.18(+5.19%) |
Mar 04, 2016 | 3.500 | 3.670 | 3.410 | 3.470 | 1,572,094 | -0.01(-0.29%) |
Mar 03, 2016 | 3.420 | 3.535 | 3.380 | 3.480 | 1,464,381 | +0.07(+2.05%) |
Mar 02, 2016 | 3.230 | 3.430 | 3.214 | 3.410 | 4,129,106 | +0.19(+5.90%) |
Mar 01, 2016 | 3.140 | 3.250 | 3.080 | 3.220 | 1,298,525 | +0.10(+3.21%) |
Feb 29, 2016 | 3.440 | 3.440 | 3.043 | 3.120 | 3,049,213 | -0.28(-8.24%) |
Feb 26, 2016 | 3.720 | 3.800 | 3.360 | 3.400 | 2,842,087 | -0.30(-8.11%) |
Feb 25, 2016 | 3.560 | 3.740 | 3.530 | 3.700 | 1,029,426 | +0.16(+4.52%) |
Feb 24, 2016 | 3.600 | 3.640 | 3.400 | 3.540 | 1,588,974 | -0.07(-1.94%) |
Feb 23, 2016 | 3.850 | 3.855 | 3.610 | 3.610 | 699,088 | -0.23(-5.99%) |
Feb 22, 2016 | 3.820 | 3.889 | 3.760 | 3.840 | 938,192 | +0.09(+2.40%) |
Feb 19, 2016 | 3.800 | 3.836 | 3.660 | 3.750 | 1,082,371 | -0.05(-1.32%) |
Feb 18, 2016 | 4.000 | 4.080 | 3.800 | 3.800 | 1,185,596 | -0.20(-5.00%) |
Feb 17, 2016 | 3.770 | 4.020 | 3.770 | 4.000 | 1,480,510 | +0.25(+6.67%) |
Feb 16, 2016 | 3.640 | 3.840 | 3.640 | 3.750 | 1,292,446 | +0.15(+4.17%) |
Feb 12, 2016 | 3.560 | 3.600 | 3.600 | 3.600 | 1,121,700 | +0.14(+4.05%) |
Feb 11, 2016 | 3.310 | 3.500 | 3.260 | 3.460 | 1,358,930 | +0.02(+0.58%) |
Feb 10, 2016 | 3.310 | 3.550 | 3.210 | 3.440 | 2,169,504 | +0.13(+3.93%) |
Feb 09, 2016 | 3.220 | 3.430 | 3.130 | 3.310 | 2,526,678 | +0.00(+0.00%) |
Feb 08, 2016 | 3.530 | 3.550 | 3.195 | 3.310 | 3,775,755 | -0.27(-7.54%) |
Feb 05, 2016 | 3.820 | 3.870 | 3.535 | 3.580 | 1,633,540 | -0.24(-6.28%) |
Feb 04, 2016 | 3.640 | 3.950 | 3.600 | 3.820 | 1,820,368 | +0.15(+4.09%) |
Feb 03, 2016 | 3.650 | 3.675 | 3.395 | 3.670 | 1,704,028 | +0.05(+1.38%) |
Feb 02, 2016 | 3.690 | 3.710 | 3.485 | 3.620 | 1,762,340 | -0.15(-3.98%) |
Feb 01, 2016 | 3.660 | 3.820 | 3.560 | 3.770 | 1,571,434 | +0.02(+0.53%) |
Jan 29, 2016 | 3.600 | 3.780 | 3.560 | 3.750 | 2,532,500 | +0.17(+4.75%) |
Jan 28, 2016 | 3.870 | 3.909 | 3.555 | 3.580 | 2,237,220 | -0.20(-5.29%) |
Jan 27, 2016 | 4.030 | 4.110 | 3.730 | 3.780 | 2,146,131 | -0.25(-6.20%) |
Jan 26, 2016 | 4.000 | 4.080 | 3.750 | 4.030 | 1,853,801 | +0.05(+1.26%) |
Jan 25, 2016 | 3.960 | 4.140 | 3.920 | 3.980 | 1,771,087 | +0.03(+0.76%) |
Jan 22, 2016 | 4.160 | 4.360 | 3.820 | 3.950 | 1,745,680 | -0.05(-1.37%) |
Jan 21, 2016 | 3.780 | 4.250 | 3.710 | 4.005 | 2,407,678 | +0.25(+6.52%) |
Jan 20, 2016 | 3.560 | 3.840 | 3.300 | 3.760 | 4,333,110 | +0.02(+0.53%) |
Jan 19, 2016 | 4.060 | 4.120 | 3.650 | 3.740 | 2,075,814 | -0.29(-7.20%) |
Jan 15, 2016 | 4.130 | 4.030 | 4.030 | 4.030 | 3,238,200 | -0.39(-8.82%) |
Jan 14, 2016 | 4.070 | 4.480 | 3.880 | 4.420 | 4,787,496 | +0.42(+10.50%) |
Jan 13, 2016 | 4.140 | 4.220 | 3.960 | 4.000 | 3,933,567 | -0.14(-3.38%) |
Jan 12, 2016 | 3.920 | 4.150 | 3.920 | 4.140 | 3,817,408 | +0.26(+6.70%) |
Jan 11, 2016 | 4.510 | 4.510 | 3.700 | 3.880 | 5,094,384 | -0.26(-6.28%) |
Jan 08, 2016 | 4.680 | 4.750 | 4.080 | 4.140 | 5,095,270 | -0.57(-12.10%) |
Jan 07, 2016 | 4.980 | 4.980 | 3.940 | 4.710 | 3,782,959 | -0.34(-6.73%) |
Jan 06, 2016 | 5.090 | 5.150 | 4.900 | 5.050 | 2,730,831 | -0.13(-2.51%) |
Jan 05, 2016 | 5.390 | 5.510 | 5.090 | 5.180 | 2,643,168 | -0.19(-3.54%) |
Jan 04, 2016 | 5.590 | 5.600 | 5.250 | 5.370 | 1,671,485 | -0.30(-5.29%) |
Dec 31, 2015 | 5.650 | 5.670 | 5.670 | 5.670 | 840,000 | -0.02(-0.35%) |
Dec 30, 2015 | 5.650 | 5.750 | 5.640 | 5.690 | 1,057,639 | +0.02(+0.35%) |
Dec 29, 2015 | 5.630 | 5.770 | 5.620 | 5.670 | 1,520,294 | +0.05(+0.89%) |
Dec 28, 2015 | 5.680 | 5.701 | 5.590 | 5.620 | 1,173,117 | -0.06(-1.06%) |
Dec 24, 2015 | 5.770 | 5.680 | 5.680 | 5.680 | 742,000 | -0.11(-1.90%) |
Dec 23, 2015 | 5.850 | 5.910 | 5.720 | 5.790 | 1,079,271 | -0.02(-0.34%) |
Dec 22, 2015 | 5.840 | 5.960 | 5.760 | 5.810 | 948,127 | -0.05(-0.85%) |
Dec 21, 2015 | 5.980 | 6.050 | 5.790 | 5.860 | 1,059,843 | -0.14(-2.33%) |
Dec 18, 2015 | 5.920 | 6.100 | 5.850 | 6.000 | 6,749,629 | -0.04(-0.66%) |
Dec 17, 2015 | 6.070 | 6.160 | 5.928 | 6.040 | 973,355 | -0.04(-0.66%) |
Dec 16, 2015 | 5.900 | 6.130 | 5.820 | 6.080 | 1,991,945 | +0.22(+3.84%) |
Dec 15, 2015 | 5.840 | 6.085 | 5.781 | 5.855 | 1,679,830 | +0.09(+1.47%) |
Dec 14, 2015 | 5.920 | 6.030 | 5.660 | 5.770 | 1,573,196 | -0.16(-2.70%) |
Dec 11, 2015 | 5.990 | 6.100 | 5.920 | 5.930 | 1,281,710 | -0.17(-2.79%) |
Dec 10, 2015 | 6.070 | 6.210 | 6.040 | 6.100 | 961,309 | +0.01(+0.16%) |
Dec 09, 2015 | 6.240 | 6.350 | 6.010 | 6.090 | 986,786 | -0.15(-2.40%) |
Dec 08, 2015 | 5.850 | 6.330 | 5.800 | 6.240 | 1,768,810 | +0.33(+5.58%) |
Dec 07, 2015 | 6.060 | 6.100 | 5.880 | 5.910 | 1,481,877 | -0.20(-3.27%) |
Dec 04, 2015 | 6.070 | 6.200 | 6.010 | 6.110 | 1,143,387 | +0.06(+0.99%) |
Dec 03, 2015 | 6.540 | 6.580 | 6.030 | 6.050 | 1,456,115 | -0.38(-5.84%) |
Dec 02, 2015 | 6.420 | 6.580 | 6.340 | 6.425 | 1,072,184 | -0.03(-0.39%) |
Dec 01, 2015 | 6.220 | 6.555 | 6.175 | 6.450 | 1,440,127 | +0.17(+2.71%) |
Nov 30, 2015 | 6.500 | 6.500 | 6.190 | 6.280 | 1,321,347 | -0.11(-1.72%) |
Nov 27, 2015 | 6.150 | 6.411 | 6.120 | 6.390 | 848,473 | +0.22(+3.57%) |
Nov 25, 2015 | 6.050 | 6.170 | 6.170 | 6.170 | 1,266,800 | +0.14(+2.32%) |
Nov 24, 2015 | 6.130 | 6.160 | 6.000 | 6.030 | 1,085,793 | -0.11(-1.79%) |
Nov 23, 2015 | 5.880 | 6.170 | 5.800 | 6.140 | 1,781,415 | +0.31(+5.32%) |
Nov 20, 2015 | 6.070 | 6.092 | 5.820 | 5.830 | 1,638,670 | -0.15(-2.51%) |
Nov 19, 2015 | 6.380 | 6.380 | 5.980 | 5.980 | 2,048,992 | -0.40(-6.27%) |
Nov 18, 2015 | 6.040 | 6.390 | 6.020 | 6.380 | 1,311,498 | +0.31(+5.11%) |
Nov 17, 2015 | 6.060 | 6.300 | 5.990 | 6.070 | 1,167,740 | -0.01(-0.16%) |
Nov 16, 2015 | 5.840 | 6.090 | 5.800 | 6.080 | 1,381,435 | +0.16(+2.70%) |
Nov 13, 2015 | 5.840 | 6.090 | 5.790 | 5.920 | 1,090,195 | +0.03(+0.51%) |
Nov 12, 2015 | 6.040 | 6.160 | 5.880 | 5.890 | 1,233,960 | -0.16(-2.64%) |
Nov 11, 2015 | 6.070 | 6.120 | 5.910 | 6.050 | 1,042,769 | +0.00(+0.08%) |
Nov 10, 2015 | 6.220 | 6.240 | 6.020 | 6.045 | 1,370,806 | -0.21(-3.43%) |
Nov 09, 2015 | 6.200 | 6.440 | 6.020 | 6.260 | 1,499,167 | +0.01(+0.16%) |
Nov 06, 2015 | 6.280 | 6.360 | 6.120 | 6.250 | 1,895,336 | -0.07(-1.11%) |
Nov 05, 2015 | 6.600 | 6.628 | 6.310 | 6.320 | 1,678,433 | -0.32(-4.82%) |
Nov 04, 2015 | 6.720 | 6.800 | 6.520 | 6.640 | 1,352,923 | -0.02(-0.30%) |
Nov 03, 2015 | 6.550 | 6.970 | 6.510 | 6.660 | 2,004,165 | +0.09(+1.37%) |
Nov 02, 2015 | 6.400 | 6.645 | 6.400 | 6.570 | 1,651,319 | +0.16(+2.50%) |
Oct 30, 2015 | 6.720 | 6.729 | 6.260 | 6.410 | 1,693,990 | -0.22(-3.32%) |
Oct 29, 2015 | 6.370 | 7.150 | 6.310 | 6.630 | 3,527,211 | +0.30(+4.74%) |
Oct 28, 2015 | 6.000 | 6.341 | 5.890 | 6.330 | 2,104,879 | +0.33(+5.50%) |
Oct 27, 2015 | 6.010 | 6.110 | 5.840 | 6.000 | 1,403,104 | +0.03(+0.50%) |
Oct 26, 2015 | 5.830 | 5.980 | 5.640 | 5.970 | 1,196,442 | +0.16(+2.75%) |
Oct 23, 2015 | 5.840 | 5.870 | 5.500 | 5.810 | 2,414,752 | +0.11(+1.93%) |
Oct 22, 2015 | 5.810 | 5.970 | 5.550 | 5.700 | 2,792,050 | -0.09(-1.55%) |
Oct 21, 2015 | 6.180 | 6.280 | 5.725 | 5.790 | 2,585,550 | -0.31(-5.08%) |
Oct 20, 2015 | 6.390 | 6.490 | 6.090 | 6.100 | 1,775,698 | -0.30(-4.69%) |
Oct 19, 2015 | 6.250 | 6.540 | 6.100 | 6.400 | 1,848,808 | +0.10(+1.59%) |
Oct 16, 2015 | 6.450 | 6.610 | 6.200 | 6.300 | 1,429,588 | -0.17(-2.63%) |
Oct 15, 2015 | 6.100 | 6.480 | 6.100 | 6.470 | 1,816,727 | +0.36(+5.89%) |
Oct 14, 2015 | 5.910 | 6.310 | 5.910 | 6.110 | 2,298,312 | +0.22(+3.74%) |
Oct 13, 2015 | 6.070 | 6.250 | 5.883 | 5.890 | 2,234,451 | -0.18(-2.97%) |
Oct 12, 2015 | 6.390 | 6.470 | 6.050 | 6.070 | 1,697,292 | -0.25(-3.96%) |
Oct 09, 2015 | 6.150 | 6.530 | 6.060 | 6.320 | 2,175,049 | +0.18(+2.93%) |
Oct 08, 2015 | 6.300 | 6.461 | 6.000 | 6.140 | 2,377,403 | -0.23(-3.61%) |
Oct 07, 2015 | 6.600 | 6.600 | 6.250 | 6.370 | 2,640,966 | -0.12(-1.85%) |
Oct 06, 2015 | 6.320 | 6.570 | 6.100 | 6.490 | 2,977,904 | +0.19(+3.02%) |
Oct 05, 2015 | 6.130 | 6.540 | 6.040 | 6.300 | 2,328,066 | +0.20(+3.28%) |
Oct 02, 2015 | 5.360 | 6.120 | 5.310 | 6.100 | 3,171,855 | +0.47(+8.35%) |
Oct 01, 2015 | 5.800 | 5.800 | 5.250 | 5.630 | 4,220,960 | +0.33(+6.23%) |
Sep 30, 2015 | 5.310 | 5.489 | 5.220 | 5.300 | 3,001,122 | +0.10(+1.92%) |
Sep 29, 2015 | 5.420 | 5.660 | 5.080 | 5.200 | 3,603,368 | -0.19(-3.53%) |
Sep 28, 2015 | 5.850 | 5.850 | 5.370 | 5.390 | 2,751,000 | -0.53(-8.88%) |
Sep 25, 2015 | 6.220 | 6.230 | 5.500 | 5.915 | 3,704,984 | -0.25(-4.13%) |
Sep 24, 2015 | 6.420 | 6.420 | 5.890 | 6.170 | 4,205,299 | -0.30(-4.64%) |
Sep 23, 2015 | 6.560 | 6.770 | 6.440 | 6.470 | 7,437,735 | -0.11(-1.67%) |
Sep 22, 2015 | 6.730 | 6.770 | 6.500 | 6.580 | 2,223,315 | -0.27(-3.94%) |
Sep 21, 2015 | 7.400 | 7.440 | 6.710 | 6.850 | 2,746,090 | -0.47(-6.42%) |
Sep 18, 2015 | 7.540 | 7.720 | 7.110 | 7.320 | 8,598,273 | -0.32(-4.19%) |
Sep 17, 2015 | 7.460 | 7.700 | 7.430 | 7.640 | 3,294,597 | +0.16(+2.14%) |
Sep 16, 2015 | 7.600 | 7.660 | 7.350 | 7.480 | 2,713,532 | -0.11(-1.45%) |
Sep 15, 2015 | 7.540 | 7.630 | 7.360 | 7.590 | 1,666,579 | +0.07(+0.93%) |
Sep 14, 2015 | 7.240 | 7.550 | 7.110 | 7.520 | 1,877,241 | +0.28(+3.87%) |
Sep 11, 2015 | 7.020 | 7.270 | 7.020 | 7.240 | 1,301,987 | +0.12(+1.69%) |
Sep 10, 2015 | 6.730 | 7.130 | 6.730 | 7.120 | 1,222,745 | +0.30(+4.40%) |
Sep 09, 2015 | 7.130 | 7.160 | 6.790 | 6.820 | 1,545,209 | -0.26(-3.67%) |
Sep 08, 2015 | 6.920 | 7.100 | 6.820 | 7.080 | 921,138 | +0.24(+3.51%) |
Sep 04, 2015 | 6.650 | 6.840 | 6.840 | 6.840 | 782,100 | +0.07(+1.03%) |
Sep 03, 2015 | 7.160 | 7.160 | 6.670 | 6.770 | 1,265,056 | -0.26(-3.70%) |
Sep 02, 2015 | 6.890 | 7.030 | 6.670 | 7.030 | 1,220,653 | +0.21(+3.08%) |
Sep 01, 2015 | 6.840 | 6.960 | 6.720 | 6.820 | 1,771,416 | -0.18(-2.57%) |
Aug 31, 2015 | 7.310 | 7.400 | 6.970 | 7.000 | 2,128,191 | -0.39(-5.28%) |
Aug 28, 2015 | 7.310 | 7.448 | 7.190 | 7.390 | 1,352,374 | +0.01(+0.14%) |
Aug 27, 2015 | 7.090 | 7.380 | 6.940 | 7.380 | 1,750,319 | +0.33(+4.68%) |
Aug 26, 2015 | 6.550 | 7.081 | 6.450 | 7.050 | 2,958,728 | +0.61(+9.47%) |
Aug 25, 2015 | 7.110 | 7.160 | 6.400 | 6.440 | 3,762,796 | -0.30(-4.45%) |
Aug 24, 2015 | 6.400 | 7.040 | 6.261 | 6.740 | 2,628,993 | -0.27(-3.85%) |
Aug 21, 2015 | 6.920 | 7.240 | 6.830 | 7.010 | 2,211,673 | -0.16(-2.23%) |
Aug 20, 2015 | 7.310 | 7.460 | 7.160 | 7.170 | 1,550,214 | -0.28(-3.76%) |
Aug 19, 2015 | 7.340 | 7.550 | 7.250 | 7.450 | 1,182,523 | +0.06(+0.81%) |
Aug 18, 2015 | 7.920 | 7.920 | 7.260 | 7.390 | 2,692,505 | -0.26(-3.40%) |
Aug 17, 2015 | 7.850 | 7.850 | 7.420 | 7.650 | 3,076,920 | +0.10(+1.32%) |
Aug 14, 2015 | 7.010 | 7.635 | 7.000 | 7.550 | 2,454,466 | +0.30(+4.14%) |
Aug 13, 2015 | 8.000 | 8.040 | 7.200 | 7.250 | 3,175,162 | -0.74(-9.26%) |
Aug 12, 2015 | 7.800 | 8.030 | 7.500 | 7.990 | 2,652,376 | +0.16(+2.04%) |
Aug 11, 2015 | 7.750 | 7.990 | 7.670 | 7.830 | 1,616,335 | -0.15(-1.88%) |
Aug 10, 2015 | 8.040 | 8.270 | 7.830 | 7.980 | 2,245,463 | -0.05(-0.62%) |
Aug 07, 2015 | 8.140 | 8.187 | 7.920 | 8.030 | 2,126,349 | -0.09(-1.11%) |
Aug 06, 2015 | 8.500 | 8.544 | 7.900 | 8.120 | 2,834,501 | -0.39(-4.58%) |
Aug 05, 2015 | 8.690 | 8.790 | 8.400 | 8.510 | 2,045,905 | -0.17(-1.96%) |
Aug 04, 2015 | 8.910 | 8.950 | 8.640 | 8.680 | 2,990,089 | -0.27(-3.02%) |
Aug 03, 2015 | 8.980 | 9.110 | 8.650 | 8.950 | 4,542,337 | -0.17(-1.86%) |
Jul 31, 2015 | 8.670 | 9.260 | 8.430 | 9.120 | 7,318,870 | +0.53(+6.17%) |
Jul 30, 2015 | 9.350 | 9.760 | 8.270 | 8.590 | 18,971,332 | +0.38(+4.63%) |
Jul 29, 2015 | 8.280 | 8.420 | 7.950 | 8.210 | 1,767,892 | -0.03(-0.36%) |
Jul 28, 2015 | 8.200 | 8.430 | 7.980 | 8.240 | 2,137,652 | +0.05(+0.61%) |
Jul 27, 2015 | 7.800 | 8.464 | 7.500 | 8.190 | 3,551,038 | +0.28(+3.54%) |
Jul 24, 2015 | 8.400 | 8.470 | 7.720 | 7.910 | 4,681,039 | -0.51(-6.06%) |
Jul 23, 2015 | 8.570 | 8.980 | 8.370 | 8.420 | 3,414,485 | -0.14(-1.64%) |
Jul 22, 2015 | 8.530 | 8.750 | 8.330 | 8.560 | 2,161,744 | -0.12(-1.38%) |
Jul 21, 2015 | 8.750 | 8.800 | 8.360 | 8.680 | 3,171,952 | -0.03(-0.34%) |
Jul 20, 2015 | 9.050 | 9.100 | 8.610 | 8.710 | 2,641,040 | -0.30(-3.33%) |
Jul 17, 2015 | 8.970 | 9.080 | 8.820 | 9.010 | 1,881,126 | +0.10(+1.12%) |
Jul 16, 2015 | 8.940 | 9.150 | 8.860 | 8.910 | 3,238,684 | +0.02(+0.22%) |
Jul 15, 2015 | 9.540 | 9.680 | 8.860 | 8.890 | 6,496,973 | -0.56(-5.93%) |
Jul 14, 2015 | 8.960 | 9.500 | 8.870 | 9.450 | 3,975,307 | +0.43(+4.77%) |
Jul 13, 2015 | 9.180 | 9.255 | 8.850 | 9.020 | 2,693,360 | -0.11(-1.20%) |
Jul 10, 2015 | 8.800 | 9.330 | 8.770 | 9.130 | 5,356,990 | +0.49(+5.67%) |
Jul 09, 2015 | 9.420 | 9.430 | 8.520 | 8.640 | 7,850,310 | -0.38(-4.21%) |
Jul 08, 2015 | 9.600 | 9.640 | 8.750 | 9.020 | 9,208,394 | -0.74(-7.58%) |
Jul 07, 2015 | 10.00 | 10.15 | 9.560 | 9.760 | 7,916,757 | +0.02(+0.21%) |
Jul 06, 2015 | 8.920 | 9.850 | 8.710 | 9.740 | 6,973,102 | +0.46(+4.96%) |
Jul 02, 2015 | 9.300 | 9.280 | 9.280 | 9.280 | 12,348,200 | +0.18(+1.98%) |
Jul 01, 2015 | 8.540 | 9.180 | 8.490 | 9.100 | 8,357,139 | +0.80(+9.64%) |
Jun 30, 2015 | 8.070 | 8.390 | 7.930 | 8.300 | 5,500,876 | +0.46(+5.87%) |
Jun 29, 2015 | 7.830 | 8.200 | 7.682 | 7.840 | 5,193,667 | -0.38(-4.62%) |
Jun 26, 2015 | 8.100 | 8.390 | 7.900 | 8.220 | 5,513,560 | +0.12(+1.42%) |
Jun 25, 2015 | 8.300 | 8.390 | 7.945 | 8.105 | 3,788,645 | -0.20(-2.35%) |
Jun 24, 2015 | 8.030 | 8.710 | 7.920 | 8.300 | 6,303,122 | +0.18(+2.22%) |
Jun 23, 2015 | 8.530 | 8.620 | 7.840 | 8.120 | 6,876,377 | -0.15(-1.81%) |
Jun 22, 2015 | 9.100 | 9.230 | 8.100 | 8.270 | 12,804,652 | -0.80(-8.82%) |
Jun 19, 2015 | 9.190 | 9.520 | 8.770 | 9.070 | 23,105,464 | -0.10(-1.09%) |
Jun 18, 2015 | 8.170 | 9.440 | 7.920 | 9.170 | 41,138,728 | +1.39(+17.87%) |
Jun 17, 2015 | 6.910 | 7.970 | 6.060 | 7.780 | 64,221,396 | +3.14(+67.67%) |
Jun 16, 2015 | 4.870 | 4.920 | 4.380 | 4.640 | 3,203,400 | -0.26(-5.31%) |
Jun 15, 2015 | 4.980 | 4.990 | 4.870 | 4.900 | 1,207,062 | -0.10(-2.00%) |
Jun 12, 2015 | 5.140 | 5.150 | 4.950 | 5.000 | 1,244,714 | -0.15(-2.91%) |
Jun 11, 2015 | 4.990 | 5.190 | 4.870 | 5.150 | 1,795,539 | +0.16(+3.21%) |
Jun 10, 2015 | 5.010 | 5.050 | 4.860 | 4.990 | 1,442,518 | +0.02(+0.40%) |
Jun 09, 2015 | 5.150 | 5.120 | 4.900 | 4.970 | 2,016,778 | -0.15(-2.93%) |
Jun 08, 2015 | 4.970 | 5.180 | 4.832 | 5.120 | 4,749,258 | +0.22(+4.49%) |
Jun 05, 2015 | 4.700 | 4.920 | 4.600 | 4.900 | 2,596,992 | +0.20(+4.26%) |
Jun 04, 2015 | 4.690 | 4.930 | 4.550 | 4.700 | 4,201,251 | -0.02(-0.42%) |
Jun 03, 2015 | 4.490 | 4.790 | 4.460 | 4.720 | 8,237,443 | +0.32(+7.27%) |
Jun 02, 2015 | 4.350 | 4.470 | 4.300 | 4.400 | 2,162,604 | +0.04(+0.92%) |
Jun 01, 2015 | 4.370 | 4.450 | 4.260 | 4.360 | 1,853,784 | +0.06(+1.40%) |
May 29, 2015 | 4.300 | 4.390 | 4.280 | 4.300 | 1,057,650 | -0.03(-0.69%) |
May 28, 2015 | 4.290 | 4.350 | 4.180 | 4.330 | 890,528 | -0.01(-0.23%) |
May 27, 2015 | 4.500 | 4.440 | 4.200 | 4.340 | 1,635,531 | -0.10(-2.25%) |
May 26, 2015 | 4.380 | 4.480 | 4.313 | 4.440 | 1,687,666 | +0.09(+2.07%) |
May 22, 2015 | 4.550 | 4.350 | 4.350 | 4.350 | 6,217,700 | +0.06(+1.40%) |
May 21, 2015 | 3.970 | 4.400 | 3.960 | 4.290 | 5,277,922 | +0.29(+7.25%) |
May 20, 2015 | 3.980 | 4.000 | 3.800 | 4.000 | 1,773,929 | +0.09(+2.30%) |
May 19, 2015 | 3.950 | 4.030 | 3.830 | 3.910 | 1,773,324 | +0.01(+0.26%) |
May 18, 2015 | 4.000 | 4.170 | 3.760 | 3.900 | 11,528,743 | +0.38(+10.80%) |
May 15, 2015 | 3.480 | 3.540 | 3.390 | 3.520 | 2,503,884 | +0.04(+1.15%) |
May 14, 2015 | 3.420 | 3.530 | 3.350 | 3.480 | 1,356,894 | +0.06(+1.75%) |
May 13, 2015 | 3.480 | 3.500 | 3.350 | 3.420 | 1,388,189 | -0.04(-1.16%) |
May 12, 2015 | 3.570 | 3.600 | 3.360 | 3.460 | 1,624,266 | -0.15(-4.16%) |
May 11, 2015 | 3.600 | 3.750 | 3.510 | 3.610 | 954,733 | +0.01(+0.28%) |
May 08, 2015 | 3.730 | 3.760 | 3.525 | 3.600 | 1,027,802 | -0.08(-2.17%) |
May 07, 2015 | 3.570 | 3.690 | 3.520 | 3.680 | 677,475 | +0.12(+3.37%) |
May 06, 2015 | 3.450 | 3.600 | 3.440 | 3.560 | 1,397,767 | +0.12(+3.49%) |
May 05, 2015 | 3.640 | 3.670 | 3.380 | 3.440 | 2,884,891 | -0.21(-5.75%) |
May 04, 2015 | 3.560 | 3.670 | 3.500 | 3.650 | 1,723,420 | +0.11(+3.11%) |