Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 13.65 | 13.66 | 13.66 | 13.66 | 148 | +0.03(+0.22%) |
Apr 27, 2016 | 13.70 | 13.70 | 13.60 | 13.63 | 3,209 | -0.52(-3.71%) |
Apr 26, 2016 | 13.67 | 14.15 | 13.67 | 14.15 | 3,217 | -0.41(-2.78%) |
Apr 25, 2016 | 14.61 | 14.61 | 14.45 | 14.56 | 1,990 | +0.06(+0.41%) |
Apr 21, 2016 | 14.46 | 14.50 | 14.50 | 14.50 | 1 | -0.15(-1.02%) |
Apr 20, 2016 | 14.74 | 14.74 | 14.11 | 14.65 | 4,042 | -0.54(-3.57%) |
Apr 19, 2016 | 15.34 | 15.91 | 15.13 | 15.19 | 2,264 | -0.13(-0.83%) |
Apr 18, 2016 | 15.16 | 15.32 | 15.10 | 15.32 | 1,516 | +0.56(+3.79%) |
Apr 15, 2016 | 14.75 | 14.77 | 14.75 | 14.76 | 1,529 | +0.14(+0.96%) |
Apr 14, 2016 | 14.78 | 14.89 | 14.58 | 14.62 | 3,584 | +0.30(+2.09%) |
Apr 13, 2016 | 14.04 | 14.47 | 14.04 | 14.32 | 7,464 | +0.76(+5.60%) |
Apr 12, 2016 | 13.56 | 13.65 | 13.56 | 13.56 | 8,496 | +0.24(+1.80%) |
Apr 11, 2016 | 13.74 | 13.74 | 13.31 | 13.32 | 10,418 | -0.46(-3.33%) |
Apr 08, 2016 | 13.77 | 13.87 | 13.77 | 13.78 | 2,034 | +0.10(+0.72%) |
Apr 07, 2016 | 14.00 | 14.00 | 13.61 | 13.68 | 7,969 | -0.68(-4.74%) |
Apr 06, 2016 | 14.04 | 14.69 | 13.95 | 14.36 | 4,335 | +0.62(+4.51%) |
Apr 05, 2016 | 13.59 | 13.90 | 13.55 | 13.74 | 5,258 | +0.03(+0.22%) |
Apr 04, 2016 | 13.62 | 14.14 | 13.56 | 13.71 | 13,835 | +0.23(+1.71%) |
Apr 01, 2016 | 13.48 | 13.53 | 13.31 | 13.48 | 6,204 | -0.14(-1.03%) |
Mar 31, 2016 | 12.95 | 14.20 | 12.95 | 13.62 | 20,423 | -0.63(-4.42%) |
Mar 30, 2016 | 14.11 | 14.42 | 14.11 | 14.25 | 7,583 | -0.12(-0.84%) |
Mar 29, 2016 | 13.93 | 14.50 | 13.93 | 14.37 | 14,537 | -0.69(-4.58%) |
Mar 28, 2016 | 15.33 | 15.33 | 14.86 | 15.06 | 10,428 | -0.69(-4.38%) |
Mar 24, 2016 | 16.18 | 15.75 | 15.75 | 15.75 | 10,100 | -0.51(-3.14%) |
Mar 23, 2016 | 15.86 | 16.26 | 15.13 | 16.26 | 3,817 | -0.21(-1.28%) |
Mar 22, 2016 | 16.20 | 16.97 | 15.96 | 16.47 | 14,995 | +0.13(+0.80%) |
Mar 21, 2016 | 16.66 | 17.07 | 16.34 | 16.34 | 20,921 | -1.32(-7.47%) |
Mar 18, 2016 | 17.93 | 17.93 | 17.55 | 17.66 | 4,209 | -0.16(-0.90%) |
Mar 17, 2016 | 17.11 | 18.00 | 16.20 | 17.82 | 20,014 | +0.81(+4.76%) |
Mar 16, 2016 | 16.81 | 17.04 | 16.74 | 17.01 | 12,702 | +0.28(+1.64%) |
Mar 15, 2016 | 16.35 | 17.00 | 16.14 | 16.73 | 9,691 | +0.64(+4.01%) |
Mar 14, 2016 | 15.61 | 16.09 | 15.36 | 16.09 | 4,497 | +0.54(+3.47%) |
Mar 11, 2016 | 15.53 | 15.88 | 15.53 | 15.55 | 2,745 | +0.47(+3.13%) |
Mar 10, 2016 | 15.61 | 15.69 | 14.95 | 15.08 | 6,125 | -0.67(-4.27%) |
Mar 09, 2016 | 15.00 | 15.75 | 14.99 | 15.75 | 22,558 | +0.96(+6.49%) |
Mar 08, 2016 | 14.76 | 14.82 | 14.69 | 14.79 | 8,962 | +0.34(+2.35%) |
Mar 07, 2016 | 14.38 | 14.47 | 14.16 | 14.45 | 7,412 | +0.33(+2.34%) |
Mar 04, 2016 | 14.15 | 14.15 | 14.01 | 14.12 | 3,218 | -0.02(-0.14%) |
Mar 03, 2016 | 14.21 | 14.21 | 14.01 | 14.14 | 3,428 | -0.39(-2.68%) |
Mar 02, 2016 | 14.50 | 14.60 | 14.34 | 14.53 | 2,950 | -0.08(-0.55%) |
Mar 01, 2016 | 14.58 | 14.73 | 14.44 | 14.61 | 13,718 | +0.67(+4.81%) |
Feb 29, 2016 | 14.08 | 14.30 | 13.93 | 13.94 | 7,448 | -0.25(-1.76%) |
Feb 26, 2016 | 14.17 | 14.19 | 14.04 | 14.19 | 3,061 | +0.19(+1.36%) |
Feb 25, 2016 | 14.11 | 14.11 | 12.84 | 14.00 | 11,897 | +0.14(+1.01%) |
Feb 24, 2016 | 13.55 | 13.98 | 13.46 | 13.86 | 9,952 | +0.11(+0.80%) |
Feb 23, 2016 | 13.75 | 14.00 | 13.54 | 13.75 | 4,239 | +0.04(+0.29%) |
Feb 22, 2016 | 13.60 | 13.79 | 13.52 | 13.71 | 11,024 | +0.70(+5.37%) |
Feb 19, 2016 | 13.09 | 13.09 | 13.01 | 13.01 | 2,934 | -0.09(-0.68%) |
Feb 18, 2016 | 13.00 | 13.10 | 13.00 | 13.10 | 9,600 | +0.10(+0.77%) |
Feb 17, 2016 | 12.94 | 13.16 | 12.84 | 13.00 | 5,837 | +0.41(+3.26%) |
Feb 16, 2016 | 12.36 | 12.66 | 11.92 | 12.59 | 14,554 | +0.69(+5.80%) |
Feb 12, 2016 | 11.55 | 11.90 | 11.90 | 11.90 | 9,200 | +0.19(+1.66%) |
Feb 11, 2016 | 11.73 | 11.73 | 11.71 | 11.71 | 551 | -0.33(-2.77%) |
Feb 10, 2016 | 12.15 | 12.15 | 11.85 | 12.04 | 5,198 | +0.04(+0.33%) |
Feb 09, 2016 | 12.01 | 12.01 | 11.79 | 12.00 | 9,918 | +0.00(+0.00%) |
Feb 08, 2016 | 11.88 | 12.21 | 11.88 | 12.00 | 6,033 | +0.12(+1.01%) |
Feb 05, 2016 | 11.50 | 11.94 | 11.50 | 11.88 | 3,783 | +0.48(+4.21%) |
Feb 04, 2016 | 11.93 | 11.93 | 11.39 | 11.40 | 1,974 | -0.65(-5.39%) |
Feb 03, 2016 | 12.08 | 12.22 | 11.94 | 12.05 | 3,697 | +0.93(+8.36%) |
Feb 02, 2016 | 11.12 | 11.49 | 11.03 | 11.12 | 12,014 | -0.51(-4.39%) |
Feb 01, 2016 | 9.940 | 11.77 | 9.940 | 11.63 | 51,811 | +1.64(+16.42%) |
Jan 29, 2016 | 9.915 | 9.990 | 9.910 | 9.990 | 2,991 | +0.11(+1.11%) |
Jan 28, 2016 | 9.800 | 9.990 | 9.800 | 9.880 | 9,442 | +0.24(+2.49%) |
Jan 27, 2016 | 9.720 | 9.785 | 9.640 | 9.640 | 2,427 | +0.00(+0.00%) |
Jan 26, 2016 | 9.670 | 9.750 | 9.150 | 9.640 | 4,747 | +0.14(+1.47%) |
Jan 25, 2016 | 9.520 | 9.540 | 9.440 | 9.500 | 3,863 | -0.02(-0.21%) |
Jan 22, 2016 | 9.460 | 9.760 | 9.460 | 9.520 | 6,970 | -0.09(-0.94%) |
Jan 21, 2016 | 9.490 | 9.610 | 9.490 | 9.610 | 1,756 | -0.19(-1.94%) |
Jan 20, 2016 | 9.533 | 9.800 | 9.533 | 9.800 | 7,614 | -0.25(-2.49%) |
Jan 19, 2016 | 10.12 | 10.13 | 9.991 | 10.05 | 5,597 | +0.12(+1.21%) |
Jan 15, 2016 | 9.930 | 9.930 | 9.930 | 9.930 | 100 | -0.11(-1.10%) |
Jan 14, 2016 | 10.10 | 10.10 | 10.02 | 10.04 | 7,456 | -0.30(-2.90%) |
Jan 13, 2016 | 10.28 | 10.56 | 9.830 | 10.34 | 10,227 | -0.19(-1.80%) |
Jan 12, 2016 | 10.62 | 10.64 | 9.340 | 10.53 | 15,152 | -0.24(-2.23%) |
Jan 11, 2016 | 10.49 | 10.77 | 10.36 | 10.77 | 1,231 | +0.15(+1.41%) |
Jan 08, 2016 | 10.79 | 10.90 | 10.58 | 10.62 | 2,529 | -0.12(-1.12%) |
Jan 07, 2016 | 10.76 | 10.76 | 10.62 | 10.74 | 1,746 | -0.01(-0.09%) |
Jan 06, 2016 | 10.89 | 11.00 | 10.75 | 10.75 | 2,492 | -0.50(-4.44%) |
Jan 05, 2016 | 11.30 | 11.30 | 10.54 | 11.25 | 1,393 | +0.41(+3.78%) |
Jan 04, 2016 | 10.64 | 10.89 | 10.53 | 10.84 | 5,891 | -0.16(-1.45%) |
Dec 31, 2015 | 10.78 | 11.00 | 11.00 | 11.00 | 2,600 | +0.32(+3.00%) |
Dec 30, 2015 | 10.79 | 11.28 | 10.63 | 10.68 | 1,650 | -0.22(-2.02%) |
Dec 29, 2015 | 11.00 | 11.01 | 10.82 | 10.90 | 2,218 | -0.59(-5.13%) |
Dec 28, 2015 | 11.15 | 11.53 | 11.08 | 11.49 | 152,594 | +0.25(+2.23%) |
Dec 24, 2015 | 11.23 | 11.24 | 11.24 | 11.24 | 400 | -0.09(-0.80%) |
Dec 23, 2015 | 11.44 | 11.88 | 11.31 | 11.33 | 2,239 | -0.57(-4.79%) |
Dec 22, 2015 | 11.70 | 11.90 | 11.34 | 11.90 | 4,800 | +0.51(+4.48%) |
Dec 21, 2015 | 11.91 | 11.99 | 11.34 | 11.39 | 3,494 | -0.21(-1.81%) |
Dec 17, 2015 | 11.84 | 11.60 | 11.60 | 11.60 | 99 | +0.05(+0.43%) |
Dec 16, 2015 | 11.66 | 11.66 | 11.36 | 11.55 | 1,458 | -0.26(-2.20%) |
Dec 15, 2015 | 11.27 | 11.98 | 11.27 | 11.81 | 13,140 | +0.70(+6.30%) |
Dec 14, 2015 | 11.33 | 11.69 | 11.11 | 11.11 | 21,545 | -0.19(-1.71%) |
Dec 11, 2015 | 11.30 | 11.84 | 11.20 | 11.30 | 6,621 | -0.44(-3.72%) |
Dec 10, 2015 | 11.73 | 11.74 | 11.27 | 11.74 | 7,774 | +0.09(+0.77%) |
Dec 09, 2015 | 11.36 | 11.65 | 11.17 | 11.65 | 7,975 | -0.14(-1.23%) |
Dec 08, 2015 | 11.41 | 11.80 | 11.35 | 11.79 | 8,678 | +0.01(+0.04%) |
Dec 07, 2015 | 11.60 | 11.80 | 11.31 | 11.79 | 16,056 | +0.02(+0.17%) |
Dec 04, 2015 | 11.55 | 11.78 | 11.55 | 11.77 | 3,227 | +0.30(+2.62%) |
Dec 03, 2015 | 11.26 | 11.59 | 11.26 | 11.47 | 2,531 | +0.17(+1.51%) |
Dec 02, 2015 | 11.28 | 11.30 | 10.45 | 11.30 | 8,750 | +0.22(+1.98%) |
Dec 01, 2015 | 11.40 | 12.10 | 11.32 | 11.08 | 200,751 | -0.31(-2.72%) |
Nov 30, 2015 | 11.43 | 11.44 | 11.38 | 11.39 | 3,464 | +0.24(+2.15%) |
Nov 27, 2015 | 11.02 | 11.15 | 11.02 | 11.15 | 1,644 | +0.24(+2.25%) |
Nov 25, 2015 | 10.80 | 10.90 | 10.90 | 10.90 | 6,700 | +0.14(+1.35%) |
Nov 24, 2015 | 10.53 | 10.80 | 10.50 | 10.76 | 5,817 | +0.43(+4.16%) |
Nov 23, 2015 | 10.83 | 10.98 | 10.33 | 10.33 | 12,998 | -1.76(-14.56%) |
Nov 20, 2015 | 12.09 | 12.10 | 12.09 | 12.09 | 2,183 | +0.09(+0.75%) |
Nov 19, 2015 | 12.15 | 12.15 | 12.00 | 12.00 | 6,555 | -0.12(-0.99%) |
Nov 18, 2015 | 12.14 | 12.30 | 12.01 | 12.12 | 8,832 | +0.16(+1.34%) |
Nov 17, 2015 | 11.85 | 12.00 | 11.65 | 11.96 | 5,349 | +0.32(+2.72%) |
Nov 16, 2015 | 11.28 | 11.70 | 11.28 | 11.64 | 5,301 | +0.56(+5.08%) |
Nov 13, 2015 | 11.17 | 11.76 | 11.08 | 11.08 | 2,437 | -0.12(-1.07%) |
Nov 12, 2015 | 11.00 | 11.69 | 10.95 | 11.20 | 12,018 | +0.00(+0.00%) |
Nov 11, 2015 | 11.12 | 11.20 | 11.12 | 11.20 | 2,855 | +0.40(+3.70%) |
Nov 10, 2015 | 10.79 | 10.80 | 10.79 | 10.80 | 1,163 | +0.10(+0.93%) |
Nov 09, 2015 | 10.85 | 10.85 | 10.70 | 10.70 | 375 | -0.68(-5.97%) |
Nov 06, 2015 | 10.58 | 11.44 | 10.58 | 11.38 | 3,078 | +0.69(+6.41%) |
Nov 05, 2015 | 10.85 | 10.95 | 10.85 | 10.69 | 8,435 | +0.44(+4.33%) |
Nov 04, 2015 | 10.53 | 10.53 | 9.620 | 10.25 | 5,197 | -0.74(-6.73%) |
Nov 03, 2015 | 11.19 | 12.01 | 8.950 | 10.99 | 25,760 | -0.73(-6.27%) |
Nov 02, 2015 | 11.48 | 11.76 | 11.47 | 11.72 | 10,348 | +0.45(+3.95%) |
Oct 30, 2015 | 11.28 | 11.28 | 11.28 | 11.28 | 150 | +0.05(+0.45%) |
Oct 29, 2015 | 11.09 | 11.30 | 11.07 | 11.23 | 7,587 | +0.27(+2.47%) |
Oct 28, 2015 | 10.69 | 11.04 | 10.69 | 10.96 | 7,893 | +0.48(+4.57%) |
Oct 27, 2015 | 10.40 | 10.50 | 10.35 | 10.48 | 5,597 | +0.22(+2.14%) |
Oct 26, 2015 | 10.30 | 10.36 | 10.24 | 10.26 | 6,084 | +0.11(+1.08%) |
Oct 23, 2015 | 10.18 | 10.18 | 10.13 | 10.15 | 1,784 | +0.21(+2.11%) |
Oct 22, 2015 | 9.920 | 10.02 | 9.910 | 9.940 | 8,110 | +0.00(+0.02%) |
Oct 21, 2015 | 9.900 | 9.939 | 9.900 | 9.938 | 3,059 | +0.19(+1.94%) |
Oct 20, 2015 | 9.740 | 9.750 | 9.690 | 9.749 | 1,897 | +0.07(+0.72%) |
Oct 19, 2015 | 9.550 | 9.750 | 9.360 | 9.680 | 5,841 | +0.32(+3.42%) |
Oct 16, 2015 | 9.360 | 9.360 | 9.360 | 9.360 | 202 | +0.16(+1.74%) |
Oct 15, 2015 | 9.000 | 9.324 | 9.000 | 9.200 | 2,934 | +0.24(+2.74%) |
Oct 14, 2015 | 8.934 | 8.980 | 8.930 | 8.955 | 2,494 | +0.47(+5.60%) |
Oct 13, 2015 | 8.640 | 8.640 | 8.480 | 8.480 | 2,542 | -0.41(-4.61%) |
Oct 12, 2015 | 9.070 | 9.070 | 8.890 | 8.890 | 1,465 | -0.16(-1.77%) |
Oct 09, 2015 | 9.092 | 9.092 | 9.050 | 9.050 | 1,750 | -0.35(-3.72%) |
Oct 08, 2015 | 8.750 | 9.490 | 8.750 | 9.400 | 2,823 | +0.35(+3.90%) |
Oct 07, 2015 | 8.800 | 9.047 | 8.640 | 9.047 | 6,995 | +0.56(+6.56%) |
Oct 06, 2015 | 8.480 | 8.530 | 8.480 | 8.490 | 2,186 | +0.39(+4.81%) |
Oct 05, 2015 | 8.110 | 8.240 | 8.070 | 8.100 | 8,889 | -0.01(-0.11%) |
Oct 02, 2015 | 8.109 | 8.109 | 8.109 | 8.109 | 184 | +0.14(+1.74%) |
Oct 01, 2015 | 7.970 | 7.970 | 7.970 | 7.970 | 157 | -0.00(-0.04%) |
Sep 30, 2015 | 7.971 | 7.974 | 7.971 | 7.973 | 926 | -0.01(-0.08%) |
Sep 28, 2015 | 8.000 | 7.980 | 7.980 | 7.980 | 12 | -0.32(-3.86%) |
Sep 25, 2015 | 7.940 | 8.300 | 7.900 | 8.300 | 851 | +0.29(+3.62%) |
Sep 24, 2015 | 7.910 | 8.060 | 7.910 | 8.010 | 1,200 | -0.13(-1.60%) |
Sep 23, 2015 | 8.140 | 8.140 | 8.140 | 8.140 | 432 | -0.08(-0.97%) |
Sep 22, 2015 | 8.400 | 8.400 | 8.220 | 8.220 | 3,497 | -0.14(-1.67%) |
Sep 21, 2015 | 7.820 | 8.420 | 7.820 | 8.360 | 8,258 | +1.01(+13.74%) |
Sep 18, 2015 | 7.510 | 7.510 | 7.350 | 7.350 | 1,330 | -0.23(-3.03%) |
Sep 17, 2015 | 7.350 | 7.580 | 7.026 | 7.580 | 6,986 | +0.22(+2.99%) |
Sep 16, 2015 | 7.380 | 7.390 | 7.270 | 7.360 | 3,639 | +0.25(+3.59%) |
Sep 14, 2015 | 7.110 | 7.105 | 7.105 | 7.105 | 5 | -0.27(-3.67%) |
Sep 11, 2015 | 7.290 | 7.376 | 7.240 | 7.376 | 2,300 | +0.12(+1.60%) |
Sep 10, 2015 | 7.220 | 7.290 | 7.090 | 7.260 | 4,553 | +0.01(+0.14%) |
Sep 09, 2015 | 7.320 | 7.344 | 7.250 | 7.250 | 956 | -0.13(-1.76%) |
Sep 08, 2015 | 7.500 | 7.500 | 7.370 | 7.380 | 1,964 | +0.12(+1.65%) |
Sep 04, 2015 | 7.300 | 7.260 | 7.260 | 7.260 | 1,000 | -0.08(-1.02%) |
Sep 03, 2015 | 7.490 | 7.490 | 7.335 | 7.335 | 989 | -0.08(-1.01%) |
Sep 02, 2015 | 7.315 | 7.410 | 7.315 | 7.410 | 893 | +0.40(+5.71%) |
Sep 01, 2015 | 6.920 | 7.090 | 6.920 | 7.010 | 3,623 | +0.12(+1.74%) |
Aug 31, 2015 | 6.900 | 7.480 | 6.890 | 6.890 | 680 | -0.08(-1.15%) |
Aug 28, 2015 | 6.944 | 6.970 | 6.944 | 6.970 | 421 | +0.09(+1.31%) |
Aug 27, 2015 | 6.920 | 7.060 | 6.850 | 6.880 | 5,170 | -0.21(-2.89%) |
Aug 26, 2015 | 6.890 | 7.100 | 6.811 | 7.085 | 5,534 | +0.59(+9.17%) |
Aug 25, 2015 | 6.500 | 6.610 | 6.450 | 6.490 | 10,258 | -0.31(-4.56%) |
Aug 24, 2015 | 5.860 | 6.800 | 4.620 | 6.800 | 14,010 | -0.25(-3.55%) |
Aug 21, 2015 | 7.080 | 7.240 | 7.050 | 7.050 | 9,071 | -0.32(-4.34%) |
Aug 20, 2015 | 7.230 | 7.380 | 7.180 | 7.370 | 4,796 | -0.24(-3.15%) |
Aug 19, 2015 | 7.560 | 7.650 | 7.460 | 7.610 | 7,673 | -0.11(-1.42%) |
Aug 18, 2015 | 7.870 | 7.870 | 7.720 | 7.720 | 4,359 | -0.04(-0.52%) |
Aug 17, 2015 | 7.739 | 7.850 | 7.730 | 7.760 | 3,983 | +0.17(+2.21%) |
Aug 14, 2015 | 7.530 | 7.640 | 7.485 | 7.592 | 6,017 | -0.01(-0.10%) |
Aug 13, 2015 | 7.520 | 7.720 | 7.520 | 7.600 | 4,052 | +0.13(+1.74%) |
Aug 12, 2015 | 7.290 | 7.500 | 7.290 | 7.470 | 20,223 | +0.32(+4.48%) |
Aug 11, 2015 | 7.160 | 7.235 | 7.150 | 7.150 | 2,392 | +0.00(+0.00%) |
Aug 10, 2015 | 7.140 | 7.150 | 7.077 | 7.150 | 1,530 | +0.30(+4.38%) |
Aug 07, 2015 | 6.810 | 6.860 | 6.810 | 6.850 | 2,050 | -0.07(-1.01%) |
Aug 06, 2015 | 6.890 | 7.130 | 6.870 | 6.920 | 5,019 | -0.04(-0.57%) |
Aug 05, 2015 | 6.970 | 7.360 | 6.950 | 6.960 | 7,050 | -0.20(-2.73%) |
Aug 04, 2015 | 7.160 | 7.162 | 6.925 | 7.155 | 3,913 | -0.10(-1.32%) |
Aug 03, 2015 | 7.320 | 7.370 | 7.250 | 7.251 | 6,699 | +0.59(+8.87%) |
Jul 31, 2015 | 6.961 | 6.961 | 6.550 | 6.660 | 3,340 | -0.34(-4.86%) |
Jul 30, 2015 | 7.000 | 7.000 | 6.860 | 7.000 | 3,629 | -0.16(-2.21%) |
Jul 29, 2015 | 7.180 | 7.243 | 7.158 | 7.158 | 4,991 | -0.02(-0.30%) |
Jul 28, 2015 | 7.210 | 7.210 | 7.080 | 7.180 | 11,738 | +0.38(+5.59%) |
Jul 27, 2015 | 6.850 | 6.850 | 6.790 | 6.800 | 5,306 | +0.51(+8.11%) |
Jul 24, 2015 | 6.330 | 6.398 | 6.290 | 6.290 | 3,938 | +0.00(+0.02%) |
Jul 23, 2015 | 6.260 | 6.360 | 6.260 | 6.289 | 7,868 | +0.27(+4.49%) |
Jul 22, 2015 | 6.270 | 6.270 | 5.900 | 6.019 | 25,238 | -0.58(-8.80%) |
Jul 21, 2015 | 6.630 | 6.750 | 6.440 | 6.600 | 7,678 | -0.08(-1.20%) |
Jul 20, 2015 | 6.760 | 6.800 | 6.640 | 6.680 | 15,840 | +0.47(+7.57%) |
Jul 17, 2015 | 6.210 | 6.210 | 6.210 | 6.210 | 240 | +0.02(+0.32%) |
Jul 16, 2015 | 6.120 | 6.234 | 6.113 | 6.190 | 18,259 | +0.69(+12.55%) |
Jul 15, 2015 | 5.594 | 5.650 | 5.500 | 5.500 | 9,789 | +0.16(+3.00%) |
Jul 14, 2015 | 5.350 | 5.370 | 5.285 | 5.340 | 5,701 | +0.17(+3.39%) |
Jul 13, 2015 | 5.082 | 5.180 | 4.911 | 5.165 | 3,547 | +0.32(+6.49%) |
Jul 09, 2015 | 4.890 | 4.850 | 4.850 | 4.850 | 3,200 | +0.02(+0.52%) |
Jul 08, 2015 | 5.090 | 5.090 | 4.810 | 4.825 | 5,457 | -0.33(-6.46%) |
Jul 07, 2015 | 5.190 | 5.200 | 5.050 | 5.158 | 16,095 | +0.22(+4.46%) |
Jul 06, 2015 | 4.731 | 5.155 | 4.731 | 4.938 | 12,747 | +0.27(+5.74%) |
Jul 02, 2015 | 4.750 | 4.670 | 4.670 | 4.670 | 5,800 | +0.06(+1.30%) |
Jul 01, 2015 | 4.600 | 4.630 | 4.460 | 4.610 | 8,361 | +0.19(+4.30%) |
Jun 29, 2015 | 4.500 | 4.420 | 4.420 | 4.420 | 6,400 | -0.17(-3.70%) |
Jun 26, 2015 | 4.520 | 4.600 | 4.520 | 4.590 | 2,031 | -0.05(-1.08%) |
Jun 25, 2015 | 4.660 | 4.710 | 4.540 | 4.640 | 7,032 | -0.19(-3.97%) |
Jun 24, 2015 | 4.830 | 4.840 | 4.690 | 4.832 | 4,894 | +0.08(+1.73%) |
Jun 23, 2015 | 4.460 | 4.798 | 4.460 | 4.750 | 4,412 | -0.01(-0.21%) |
Jun 22, 2015 | 4.830 | 4.830 | 4.700 | 4.760 | 12,628 | +0.15(+3.25%) |
Jun 19, 2015 | 4.570 | 4.620 | 4.570 | 4.610 | 1,122 | +0.00(+0.00%) |
Jun 18, 2015 | 4.580 | 4.630 | 4.560 | 4.610 | 4,927 | -0.07(-1.50%) |
Jun 17, 2015 | 4.570 | 4.944 | 4.570 | 4.680 | 4,458 | +0.00(+0.00%) |
Jun 16, 2015 | 4.570 | 4.680 | 4.550 | 4.680 | 9,034 | +0.20(+4.46%) |
Jun 15, 2015 | 4.390 | 4.490 | 4.380 | 4.480 | 6,200 | -0.11(-2.40%) |
Jun 12, 2015 | 4.360 | 4.590 | 4.330 | 4.590 | 902 | +0.17(+3.85%) |
Jun 11, 2015 | 4.410 | 4.420 | 4.400 | 4.420 | 1,799 | +0.21(+4.99%) |
Jun 10, 2015 | 4.270 | 4.270 | 4.190 | 4.210 | 3,507 | -0.13(-3.00%) |
Jun 09, 2015 | 4.370 | 4.370 | 4.270 | 4.340 | 3,048 | -0.03(-0.68%) |
Jun 08, 2015 | 4.300 | 4.380 | 4.280 | 4.370 | 8,063 | +0.36(+8.98%) |
Jun 05, 2015 | 3.970 | 4.010 | 3.960 | 4.010 | 2,272 | -0.07(-1.72%) |
Jun 04, 2015 | 4.150 | 4.169 | 4.080 | 4.080 | 3,770 | -0.11(-2.63%) |
Jun 03, 2015 | 4.220 | 4.220 | 4.160 | 4.190 | 2,300 | -0.06(-1.41%) |
Jun 02, 2015 | 4.254 | 4.326 | 4.240 | 4.250 | 5,946 | -0.05(-1.16%) |
Jun 01, 2015 | 4.300 | 4.320 | 4.150 | 4.300 | 3,439 | +0.10(+2.38%) |
May 29, 2015 | 4.218 | 4.218 | 4.020 | 4.200 | 1,300 | +0.08(+1.94%) |
May 28, 2015 | 4.080 | 4.144 | 4.080 | 4.120 | 2,693 | -0.03(-0.72%) |
May 27, 2015 | 4.230 | 4.230 | 4.150 | 4.150 | 1,660 | -0.08(-1.89%) |
May 26, 2015 | 4.240 | 4.310 | 4.230 | 4.230 | 1,729 | -0.22(-4.94%) |
May 22, 2015 | 4.450 | 4.450 | 4.450 | 4.450 | 1,100 | +0.02(+0.45%) |
May 21, 2015 | 4.420 | 4.628 | 4.420 | 4.430 | 2,290 | +0.02(+0.45%) |
May 20, 2015 | 4.530 | 4.530 | 4.220 | 4.410 | 3,791 | -0.01(-0.23%) |
May 19, 2015 | 4.470 | 4.510 | 4.390 | 4.420 | 7,770 | -0.18(-4.00%) |
May 18, 2015 | 4.610 | 4.650 | 4.520 | 4.604 | 6,451 | +0.14(+3.23%) |
May 15, 2015 | 4.330 | 4.470 | 4.330 | 4.460 | 2,198 | +0.01(+0.22%) |
May 14, 2015 | 4.220 | 4.450 | 4.220 | 4.450 | 2,157 | +0.05(+1.14%) |
May 13, 2015 | 4.500 | 4.530 | 4.290 | 4.400 | 2,947 | -0.21(-4.55%) |
May 12, 2015 | 4.540 | 4.610 | 4.500 | 4.610 | 2,400 | -0.22(-4.56%) |
May 08, 2015 | 4.860 | 4.830 | 4.830 | 4.830 | 403 | -0.05(-0.98%) |
May 07, 2015 | 4.610 | 4.878 | 4.510 | 4.878 | 3,346 | +0.34(+7.44%) |
May 06, 2015 | 4.550 | 4.550 | 4.230 | 4.540 | 4,271 | -0.05(-1.09%) |
May 05, 2015 | 4.689 | 4.699 | 4.550 | 4.590 | 9,327 | -0.11(-2.34%) |