Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.950 | 7.000 | 6.850 | 6.910 | 10,095 | -0.04(-0.58%) |
Apr 28, 2016 | 6.990 | 7.070 | 6.220 | 6.950 | 21,718 | +0.00(+0.00%) |
Apr 27, 2016 | 6.870 | 7.000 | 6.290 | 6.950 | 12,798 | -0.01(-0.14%) |
Apr 26, 2016 | 7.060 | 7.090 | 6.840 | 6.960 | 9,273 | -0.13(-1.83%) |
Apr 25, 2016 | 7.110 | 7.110 | 7.070 | 7.090 | 7,090 | +0.04(+0.57%) |
Apr 22, 2016 | 6.940 | 7.120 | 6.840 | 7.050 | 9,407 | +0.02(+0.28%) |
Apr 21, 2016 | 7.030 | 7.030 | 6.820 | 7.030 | 20,452 | -0.01(-0.14%) |
Apr 20, 2016 | 7.110 | 7.150 | 6.940 | 7.040 | 19,770 | -0.08(-1.12%) |
Apr 19, 2016 | 7.030 | 7.130 | 6.950 | 7.120 | 13,149 | +0.09(+1.28%) |
Apr 18, 2016 | 7.030 | 7.160 | 6.890 | 7.030 | 18,834 | +0.00(+0.00%) |
Apr 15, 2016 | 7.080 | 7.220 | 7.030 | 7.030 | 13,315 | +0.01(+0.14%) |
Apr 14, 2016 | 7.050 | 7.110 | 6.880 | 7.020 | 13,109 | -0.04(-0.61%) |
Apr 13, 2016 | 6.974 | 7.090 | 6.790 | 7.063 | 47,281 | +0.01(+0.18%) |
Apr 12, 2016 | 7.290 | 7.330 | 6.810 | 7.050 | 56,736 | -0.30(-4.08%) |
Apr 11, 2016 | 7.660 | 7.730 | 7.325 | 7.350 | 22,205 | -0.51(-6.54%) |
Apr 08, 2016 | 8.490 | 8.490 | 7.800 | 7.864 | 38,206 | -0.56(-6.60%) |
Apr 07, 2016 | 8.530 | 8.530 | 8.030 | 8.420 | 25,126 | +0.03(+0.36%) |
Apr 06, 2016 | 8.100 | 8.410 | 8.010 | 8.390 | 48,202 | +0.40(+5.01%) |
Apr 05, 2016 | 6.890 | 8.020 | 6.865 | 7.990 | 74,144 | +1.16(+16.98%) |
Apr 04, 2016 | 6.410 | 6.890 | 6.385 | 6.830 | 25,722 | +0.46(+7.22%) |
Apr 01, 2016 | 6.000 | 6.456 | 5.950 | 6.370 | 28,053 | +0.40(+6.70%) |
Mar 31, 2016 | 5.750 | 6.170 | 5.750 | 5.970 | 12,719 | +0.02(+0.34%) |
Mar 30, 2016 | 5.940 | 6.010 | 5.940 | 5.950 | 17,303 | +0.06(+1.02%) |
Mar 29, 2016 | 5.908 | 5.950 | 5.890 | 5.890 | 4,083 | -0.06(-1.01%) |
Mar 28, 2016 | 5.940 | 6.000 | 5.805 | 5.950 | 28,220 | +0.02(+0.34%) |
Mar 24, 2016 | 5.950 | 5.930 | 5.930 | 5.930 | 21,600 | -0.06(-0.92%) |
Mar 23, 2016 | 5.950 | 5.990 | 5.920 | 5.985 | 15,867 | +0.04(+0.76%) |
Mar 22, 2016 | 5.940 | 5.989 | 5.940 | 5.940 | 610 | +0.04(+0.68%) |
Mar 21, 2016 | 5.810 | 6.097 | 5.590 | 5.900 | 8,085 | +0.01(+0.17%) |
Mar 18, 2016 | 5.860 | 5.960 | 5.750 | 5.890 | 8,786 | +0.04(+0.61%) |
Mar 17, 2016 | 6.000 | 6.000 | 5.720 | 5.854 | 15,068 | -0.14(-2.27%) |
Mar 16, 2016 | 6.010 | 6.028 | 5.950 | 5.990 | 2,494 | -0.06(-0.99%) |
Mar 15, 2016 | 6.130 | 6.140 | 6.040 | 6.050 | 8,482 | -0.08(-1.31%) |
Mar 14, 2016 | 6.190 | 6.250 | 6.060 | 6.130 | 4,204 | -0.01(-0.16%) |
Mar 11, 2016 | 6.300 | 6.300 | 6.110 | 6.140 | 5,659 | -0.11(-1.76%) |
Mar 10, 2016 | 6.280 | 6.280 | 6.180 | 6.250 | 10,543 | -0.01(-0.16%) |
Mar 09, 2016 | 6.400 | 6.400 | 6.210 | 6.260 | 13,675 | -0.11(-1.73%) |
Mar 08, 2016 | 6.200 | 6.400 | 6.150 | 6.370 | 5,510 | +0.21(+3.41%) |
Mar 07, 2016 | 6.050 | 6.190 | 6.050 | 6.160 | 4,649 | +0.14(+2.33%) |
Mar 04, 2016 | 6.040 | 6.180 | 6.000 | 6.020 | 9,383 | +0.02(+0.33%) |
Mar 03, 2016 | 6.364 | 6.390 | 6.000 | 6.000 | 12,047 | -0.32(-5.06%) |
Mar 02, 2016 | 6.530 | 6.560 | 6.320 | 6.320 | 9,458 | -0.12(-1.86%) |
Mar 01, 2016 | 6.710 | 6.720 | 6.440 | 6.440 | 12,016 | -0.24(-3.59%) |
Feb 29, 2016 | 6.730 | 6.880 | 6.260 | 6.680 | 8,261 | +0.02(+0.30%) |
Feb 26, 2016 | 6.490 | 6.760 | 6.490 | 6.660 | 4,041 | +0.02(+0.23%) |
Feb 25, 2016 | 6.610 | 6.710 | 6.530 | 6.645 | 3,401 | +0.16(+2.55%) |
Feb 24, 2016 | 6.510 | 6.650 | 5.910 | 6.480 | 9,494 | +0.01(+0.15%) |
Feb 23, 2016 | 6.180 | 6.700 | 6.080 | 6.470 | 10,705 | +0.34(+5.55%) |
Feb 22, 2016 | 6.140 | 6.262 | 5.920 | 6.130 | 16,358 | +0.17(+2.85%) |
Feb 19, 2016 | 5.980 | 6.100 | 5.910 | 5.960 | 11,773 | +0.05(+0.84%) |
Feb 18, 2016 | 6.290 | 6.340 | 5.910 | 5.910 | 9,780 | -0.26(-4.21%) |
Feb 17, 2016 | 6.310 | 6.370 | 6.100 | 6.170 | 16,354 | +0.07(+1.15%) |
Feb 16, 2016 | 6.310 | 6.380 | 6.010 | 6.100 | 23,628 | -0.17(-2.71%) |
Feb 12, 2016 | 6.500 | 6.270 | 6.270 | 6.270 | 9,100 | -0.33(-5.00%) |
Feb 11, 2016 | 6.500 | 7.170 | 6.400 | 6.600 | 23,764 | +0.00(+0.00%) |
Feb 10, 2016 | 6.710 | 6.810 | 6.550 | 6.600 | 8,299 | -0.03(-0.45%) |
Feb 09, 2016 | 6.880 | 6.880 | 6.610 | 6.630 | 12,857 | -0.46(-6.49%) |
Feb 08, 2016 | 7.320 | 7.396 | 7.000 | 7.090 | 6,844 | -0.31(-4.19%) |
Feb 05, 2016 | 7.220 | 7.520 | 7.220 | 7.400 | 7,655 | +0.09(+1.23%) |
Feb 04, 2016 | 7.410 | 7.630 | 6.780 | 7.310 | 18,756 | -0.18(-2.40%) |
Feb 03, 2016 | 7.750 | 7.900 | 7.280 | 7.490 | 19,237 | -0.28(-3.60%) |
Feb 02, 2016 | 7.885 | 8.190 | 7.710 | 7.770 | 11,034 | -0.15(-1.89%) |
Feb 01, 2016 | 7.750 | 7.980 | 7.750 | 7.920 | 6,130 | +0.09(+1.15%) |
Jan 29, 2016 | 8.020 | 8.020 | 7.760 | 7.830 | 11,382 | -0.11(-1.39%) |
Jan 28, 2016 | 8.030 | 8.100 | 7.780 | 7.940 | 19,108 | +0.02(+0.25%) |
Jan 27, 2016 | 7.960 | 8.085 | 7.850 | 7.920 | 7,289 | -0.08(-1.00%) |
Jan 26, 2016 | 8.150 | 8.160 | 7.950 | 8.000 | 28,935 | -0.10(-1.23%) |
Jan 25, 2016 | 7.840 | 8.131 | 7.800 | 8.100 | 24,589 | +0.31(+3.98%) |
Jan 22, 2016 | 7.380 | 7.810 | 7.130 | 7.790 | 10,239 | +0.65(+9.10%) |
Jan 21, 2016 | 6.880 | 7.189 | 6.880 | 7.140 | 10,644 | +0.33(+4.85%) |
Jan 20, 2016 | 6.530 | 6.900 | 6.400 | 6.810 | 50,856 | +0.07(+1.04%) |
Jan 19, 2016 | 7.190 | 7.190 | 6.652 | 6.740 | 21,101 | -0.27(-3.85%) |
Jan 15, 2016 | 7.200 | 7.010 | 7.010 | 7.010 | 30,400 | -0.32(-4.37%) |
Jan 14, 2016 | 8.000 | 8.000 | 7.250 | 7.330 | 51,323 | -0.60(-7.57%) |
Jan 13, 2016 | 8.400 | 8.400 | 7.763 | 7.930 | 34,280 | -0.39(-4.69%) |
Jan 12, 2016 | 8.540 | 8.540 | 8.070 | 8.320 | 21,721 | -0.06(-0.72%) |
Jan 11, 2016 | 8.920 | 8.920 | 8.120 | 8.380 | 44,685 | -0.37(-4.23%) |
Jan 08, 2016 | 9.190 | 9.190 | 8.660 | 8.750 | 27,934 | -0.41(-4.48%) |
Jan 07, 2016 | 9.050 | 9.200 | 9.050 | 9.160 | 16,656 | +0.06(+0.66%) |
Jan 06, 2016 | 8.930 | 9.180 | 8.800 | 9.100 | 23,752 | +0.34(+3.88%) |
Jan 05, 2016 | 8.810 | 8.840 | 8.550 | 8.760 | 19,702 | +0.06(+0.69%) |
Jan 04, 2016 | 8.830 | 8.830 | 8.690 | 8.700 | 8,947 | -0.30(-3.33%) |
Dec 31, 2015 | 9.040 | 9.000 | 9.000 | 9.000 | 15,000 | -0.01(-0.11%) |
Dec 30, 2015 | 8.940 | 9.080 | 8.860 | 9.010 | 10,738 | +0.05(+0.56%) |
Dec 29, 2015 | 8.790 | 9.010 | 8.770 | 8.960 | 10,340 | +0.16(+1.82%) |
Dec 28, 2015 | 9.000 | 9.060 | 8.610 | 8.800 | 18,296 | -0.31(-3.40%) |
Dec 24, 2015 | 8.700 | 9.110 | 9.110 | 9.110 | 16,200 | +0.17(+1.90%) |
Dec 23, 2015 | 8.650 | 8.950 | 8.650 | 8.940 | 13,037 | +0.19(+2.17%) |
Dec 22, 2015 | 8.870 | 8.870 | 8.689 | 8.750 | 4,802 | -0.10(-1.13%) |
Dec 21, 2015 | 8.467 | 8.850 | 8.467 | 8.850 | 12,407 | +0.22(+2.55%) |
Dec 18, 2015 | 8.360 | 8.630 | 8.325 | 8.630 | 9,008 | +0.18(+2.13%) |
Dec 17, 2015 | 8.030 | 8.510 | 8.030 | 8.450 | 16,508 | +0.04(+0.48%) |
Dec 16, 2015 | 7.660 | 8.520 | 7.660 | 8.410 | 19,288 | +0.55(+7.00%) |
Dec 15, 2015 | 7.770 | 7.870 | 7.584 | 7.860 | 11,833 | +0.13(+1.68%) |
Dec 14, 2015 | 7.820 | 7.820 | 7.650 | 7.730 | 21,798 | -0.04(-0.51%) |
Dec 11, 2015 | 7.900 | 8.050 | 7.580 | 7.770 | 56,105 | -0.20(-2.51%) |
Dec 10, 2015 | 8.370 | 8.550 | 7.940 | 7.970 | 50,194 | -0.40(-4.78%) |
Dec 09, 2015 | 8.740 | 8.880 | 8.270 | 8.370 | 11,160 | -0.50(-5.64%) |
Dec 08, 2015 | 8.690 | 8.990 | 8.690 | 8.870 | 4,852 | +0.03(+0.34%) |
Dec 07, 2015 | 8.930 | 9.000 | 8.260 | 8.840 | 86,232 | +0.03(+0.34%) |
Dec 04, 2015 | 8.980 | 8.980 | 8.640 | 8.810 | 12,455 | -0.10(-1.12%) |
Dec 03, 2015 | 9.550 | 9.550 | 8.810 | 8.910 | 11,329 | -0.58(-6.11%) |
Dec 02, 2015 | 9.210 | 9.490 | 9.200 | 9.490 | 13,151 | +0.20(+2.15%) |
Dec 01, 2015 | 8.900 | 9.290 | 8.700 | 9.290 | 16,908 | +0.38(+4.26%) |
Nov 30, 2015 | 9.000 | 9.045 | 8.650 | 8.910 | 35,911 | -0.09(-1.00%) |
Nov 27, 2015 | 9.040 | 9.080 | 8.880 | 9.000 | 14,786 | +0.00(+0.00%) |
Nov 25, 2015 | 8.990 | 9.000 | 9.000 | 9.000 | 32,400 | +0.13(+1.47%) |
Nov 24, 2015 | 9.020 | 9.070 | 8.870 | 8.870 | 19,524 | -0.10(-1.11%) |
Nov 23, 2015 | 8.930 | 9.049 | 8.930 | 8.970 | 29,981 | +0.00(+0.00%) |
Nov 20, 2015 | 9.020 | 9.020 | 8.760 | 8.970 | 19,247 | -0.12(-1.32%) |
Nov 19, 2015 | 9.140 | 9.200 | 9.020 | 9.090 | 3,827 | +0.04(+0.44%) |
Nov 18, 2015 | 9.200 | 9.255 | 9.030 | 9.050 | 11,096 | -0.07(-0.77%) |
Nov 17, 2015 | 8.960 | 9.380 | 8.960 | 9.120 | 17,076 | +0.16(+1.79%) |
Nov 16, 2015 | 9.340 | 9.360 | 8.570 | 8.960 | 52,171 | -0.43(-4.58%) |
Nov 13, 2015 | 9.830 | 9.890 | 9.330 | 9.390 | 24,835 | -0.50(-5.06%) |
Nov 12, 2015 | 10.29 | 10.29 | 9.810 | 9.890 | 12,719 | -0.33(-3.23%) |
Nov 11, 2015 | 10.46 | 10.50 | 10.22 | 10.22 | 5,545 | -0.39(-3.68%) |
Nov 10, 2015 | 10.79 | 10.95 | 10.46 | 10.61 | 13,587 | -0.17(-1.58%) |
Nov 09, 2015 | 10.75 | 10.98 | 10.40 | 10.78 | 14,276 | +0.09(+0.84%) |
Nov 06, 2015 | 10.16 | 10.73 | 10.05 | 10.69 | 12,983 | +0.44(+4.29%) |
Nov 05, 2015 | 10.58 | 10.61 | 10.18 | 10.25 | 12,458 | -0.33(-3.12%) |
Nov 04, 2015 | 10.37 | 10.95 | 10.37 | 10.58 | 24,888 | +0.23(+2.22%) |
Nov 03, 2015 | 10.00 | 10.35 | 9.710 | 10.35 | 27,997 | +0.17(+1.67%) |
Nov 02, 2015 | 9.880 | 10.25 | 9.660 | 10.18 | 36,324 | +0.43(+4.41%) |
Oct 30, 2015 | 9.510 | 9.770 | 9.350 | 9.750 | 12,115 | -0.04(-0.41%) |
Oct 29, 2015 | 9.830 | 9.840 | 9.370 | 9.790 | 22,166 | +0.02(+0.20%) |
Oct 28, 2015 | 9.880 | 10.00 | 9.515 | 9.770 | 50,871 | -0.10(-1.01%) |
Oct 27, 2015 | 10.68 | 10.89 | 9.710 | 9.870 | 123,938 | -0.95(-8.78%) |
Oct 26, 2015 | 11.10 | 11.46 | 10.69 | 10.82 | 34,368 | -0.47(-4.16%) |
Oct 23, 2015 | 11.25 | 11.61 | 10.61 | 11.29 | 27,642 | +0.13(+1.16%) |
Oct 22, 2015 | 11.18 | 11.25 | 10.88 | 11.16 | 34,501 | +0.05(+0.45%) |
Oct 21, 2015 | 11.50 | 11.50 | 10.93 | 11.11 | 23,421 | -0.28(-2.46%) |
Oct 20, 2015 | 11.17 | 11.45 | 11.15 | 11.39 | 23,251 | +0.19(+1.70%) |
Oct 19, 2015 | 11.30 | 11.63 | 11.19 | 11.20 | 14,338 | -0.10(-0.88%) |
Oct 16, 2015 | 11.44 | 11.71 | 11.23 | 11.30 | 10,444 | -0.20(-1.74%) |
Oct 15, 2015 | 11.19 | 12.63 | 11.10 | 11.50 | 26,740 | +0.26(+2.31%) |
Oct 14, 2015 | 11.02 | 11.95 | 10.73 | 11.24 | 70,920 | +0.05(+0.45%) |
Oct 13, 2015 | 12.40 | 12.56 | 11.02 | 11.19 | 92,935 | -1.16(-9.39%) |
Oct 12, 2015 | 11.40 | 12.86 | 11.40 | 12.35 | 77,344 | +0.92(+8.05%) |
Oct 09, 2015 | 10.34 | 11.50 | 10.34 | 11.43 | 39,893 | +1.09(+10.54%) |
Oct 08, 2015 | 10.59 | 10.59 | 10.05 | 10.34 | 26,415 | -0.22(-2.08%) |
Oct 07, 2015 | 10.68 | 10.91 | 10.08 | 10.56 | 28,958 | -0.04(-0.38%) |
Oct 06, 2015 | 11.42 | 12.11 | 10.41 | 10.60 | 61,027 | -0.81(-7.10%) |
Oct 05, 2015 | 12.18 | 12.60 | 11.40 | 11.41 | 42,708 | -0.59(-4.92%) |
Oct 02, 2015 | 11.65 | 12.13 | 11.50 | 12.00 | 30,611 | +0.07(+0.59%) |
Oct 01, 2015 | 12.15 | 12.17 | 11.60 | 11.93 | 25,934 | -0.10(-0.83%) |
Sep 30, 2015 | 11.60 | 12.08 | 11.50 | 12.03 | 34,776 | +0.58(+5.07%) |
Sep 29, 2015 | 12.15 | 12.39 | 11.06 | 11.45 | 47,354 | -0.61(-5.06%) |
Sep 28, 2015 | 12.02 | 12.54 | 11.71 | 12.06 | 72,557 | -0.54(-4.29%) |
Sep 25, 2015 | 15.05 | 15.05 | 12.48 | 12.60 | 108,197 | -2.15(-14.58%) |
Sep 24, 2015 | 15.59 | 15.59 | 14.75 | 14.75 | 28,865 | -0.97(-6.17%) |
Sep 23, 2015 | 15.54 | 15.75 | 15.23 | 15.72 | 19,252 | +0.09(+0.58%) |
Sep 22, 2015 | 15.33 | 15.80 | 14.81 | 15.63 | 36,664 | +0.25(+1.63%) |
Sep 21, 2015 | 17.19 | 17.19 | 15.38 | 15.38 | 95,394 | -1.73(-10.11%) |
Sep 18, 2015 | 16.87 | 17.19 | 16.78 | 17.11 | 98,911 | +0.07(+0.41%) |
Sep 17, 2015 | 17.00 | 17.20 | 16.52 | 17.04 | 42,641 | +0.04(+0.24%) |
Sep 16, 2015 | 16.90 | 17.17 | 16.90 | 17.00 | 59,817 | +0.11(+0.65%) |
Sep 15, 2015 | 17.14 | 17.25 | 16.88 | 16.89 | 29,535 | -0.09(-0.53%) |
Sep 14, 2015 | 16.85 | 17.15 | 16.49 | 16.98 | 92,302 | +0.09(+0.53%) |
Sep 11, 2015 | 15.42 | 16.99 | 15.41 | 16.89 | 163,732 | +1.33(+8.55%) |
Sep 10, 2015 | 15.63 | 16.73 | 14.78 | 15.56 | 105,662 | -0.41(-2.57%) |
Sep 09, 2015 | 16.48 | 17.23 | 15.79 | 15.97 | 94,242 | +0.11(+0.69%) |
Sep 08, 2015 | 15.26 | 16.44 | 15.14 | 15.86 | 136,006 | +1.16(+7.89%) |
Sep 04, 2015 | 13.81 | 14.70 | 14.70 | 14.70 | 66,200 | +0.81(+5.83%) |
Sep 03, 2015 | 13.33 | 13.99 | 12.93 | 13.89 | 28,183 | +0.69(+5.23%) |
Sep 02, 2015 | 13.16 | 13.73 | 12.90 | 13.20 | 56,142 | +0.30(+2.33%) |
Sep 01, 2015 | 13.00 | 14.51 | 12.32 | 12.90 | 36,250 | -0.53(-3.95%) |
Aug 31, 2015 | 14.09 | 14.09 | 13.30 | 13.43 | 35,904 | -0.66(-4.68%) |
Aug 28, 2015 | 13.15 | 14.09 | 13.06 | 14.09 | 41,717 | +1.00(+7.64%) |
Aug 27, 2015 | 12.56 | 13.31 | 12.56 | 13.09 | 36,604 | +0.11(+0.85%) |
Aug 26, 2015 | 13.18 | 13.19 | 12.09 | 12.98 | 28,071 | +0.12(+0.93%) |
Aug 25, 2015 | 13.25 | 13.60 | 12.86 | 12.86 | 53,341 | +0.05(+0.39%) |
Aug 24, 2015 | 12.48 | 12.98 | 12.01 | 12.81 | 61,737 | -0.57(-4.26%) |
Aug 21, 2015 | 12.28 | 13.41 | 12.20 | 13.38 | 42,267 | +0.78(+6.19%) |
Aug 20, 2015 | 12.96 | 14.56 | 12.25 | 12.60 | 68,101 | -0.66(-4.98%) |
Aug 19, 2015 | 13.46 | 14.57 | 12.77 | 13.26 | 32,499 | -0.34(-2.50%) |
Aug 18, 2015 | 14.60 | 14.89 | 13.08 | 13.60 | 87,673 | -1.03(-7.04%) |
Aug 17, 2015 | 13.76 | 15.45 | 13.63 | 14.63 | 94,700 | +0.78(+5.63%) |
Aug 14, 2015 | 13.30 | 14.02 | 13.12 | 13.85 | 43,355 | +0.61(+4.61%) |
Aug 13, 2015 | 12.75 | 13.31 | 12.57 | 13.24 | 34,581 | +0.45(+3.52%) |
Aug 12, 2015 | 11.79 | 12.79 | 11.60 | 12.79 | 57,169 | +0.74(+6.14%) |
Aug 11, 2015 | 12.71 | 13.41 | 11.79 | 12.05 | 61,180 | -0.71(-5.56%) |
Aug 10, 2015 | 12.62 | 13.94 | 12.23 | 12.76 | 23,637 | +0.10(+0.79%) |
Aug 07, 2015 | 12.31 | 13.23 | 12.16 | 12.66 | 41,929 | +0.27(+2.18%) |
Aug 06, 2015 | 13.13 | 13.60 | 11.65 | 12.39 | 98,335 | -0.78(-5.92%) |
Aug 05, 2015 | 13.51 | 13.51 | 13.00 | 13.17 | 26,361 | -0.30(-2.23%) |
Aug 04, 2015 | 13.74 | 13.80 | 13.28 | 13.47 | 38,644 | -0.16(-1.17%) |
Aug 03, 2015 | 14.22 | 14.28 | 13.31 | 13.63 | 64,510 | -0.47(-3.33%) |
Jul 31, 2015 | 13.24 | 14.47 | 13.17 | 14.10 | 96,610 | +0.86(+6.50%) |
Jul 30, 2015 | 13.15 | 13.64 | 12.65 | 13.24 | 37,457 | +0.07(+0.53%) |
Jul 29, 2015 | 13.73 | 14.17 | 13.05 | 13.17 | 68,548 | -0.68(-4.91%) |
Jul 28, 2015 | 13.85 | 14.22 | 12.94 | 13.85 | 70,441 | +0.00(+0.00%) |
Jul 27, 2015 | 13.66 | 14.23 | 13.05 | 13.85 | 52,564 | -0.44(-3.08%) |
Jul 24, 2015 | 15.01 | 15.01 | 12.39 | 14.29 | 221,858 | -0.95(-6.23%) |
Jul 23, 2015 | 16.07 | 16.26 | 14.76 | 15.24 | 110,072 | -0.79(-4.93%) |
Jul 22, 2015 | 16.66 | 17.00 | 15.80 | 16.03 | 193,077 | -0.97(-5.71%) |
Jul 21, 2015 | 16.14 | 17.00 | 15.91 | 17.00 | 84,169 | +0.90(+5.59%) |
Jul 20, 2015 | 16.86 | 17.30 | 15.75 | 16.10 | 184,601 | -0.48(-2.90%) |
Jul 17, 2015 | 18.00 | 18.30 | 15.93 | 16.58 | 628,813 | +0.65(+4.08%) |
Jul 16, 2015 | 15.96 | 16.98 | 15.50 | 15.93 | 141,744 | +0.46(+2.97%) |
Jul 15, 2015 | 14.38 | 16.11 | 14.38 | 15.47 | 211,816 | +1.05(+7.28%) |
Jul 14, 2015 | 14.99 | 15.00 | 14.00 | 14.42 | 131,289 | -0.28(-1.90%) |
Jul 13, 2015 | 13.92 | 14.97 | 13.91 | 14.70 | 89,397 | +0.81(+5.83%) |
Jul 10, 2015 | 14.00 | 14.38 | 13.56 | 13.89 | 101,621 | +0.07(+0.51%) |
Jul 09, 2015 | 13.49 | 13.98 | 13.37 | 13.82 | 31,701 | +0.45(+3.37%) |
Jul 08, 2015 | 13.74 | 13.75 | 13.00 | 13.37 | 59,948 | -0.31(-2.27%) |
Jul 07, 2015 | 13.86 | 13.86 | 13.16 | 13.68 | 59,347 | -0.08(-0.58%) |
Jul 06, 2015 | 13.77 | 13.81 | 13.14 | 13.76 | 52,449 | +0.03(+0.22%) |
Jul 02, 2015 | 13.06 | 13.73 | 13.73 | 13.73 | 122,300 | +0.79(+6.11%) |
Jul 01, 2015 | 13.20 | 13.84 | 12.78 | 12.94 | 48,954 | +0.02(+0.15%) |
Jun 30, 2015 | 12.59 | 13.40 | 12.12 | 12.92 | 71,239 | +0.39(+3.11%) |
Jun 29, 2015 | 12.20 | 12.91 | 11.78 | 12.53 | 79,667 | +0.03(+0.24%) |
Jun 26, 2015 | 12.87 | 12.87 | 12.26 | 12.50 | 87,486 | -0.35(-2.72%) |
Jun 25, 2015 | 12.45 | 13.24 | 12.16 | 12.85 | 85,095 | +0.52(+4.22%) |
Jun 24, 2015 | 12.63 | 12.66 | 12.13 | 12.33 | 45,367 | -0.42(-3.29%) |
Jun 23, 2015 | 13.36 | 13.36 | 12.70 | 12.75 | 85,980 | -0.73(-5.42%) |
Jun 22, 2015 | 13.87 | 14.00 | 13.45 | 13.48 | 74,215 | +0.08(+0.60%) |
Jun 19, 2015 | 13.02 | 14.15 | 13.01 | 13.40 | 145,400 | +0.27(+2.06%) |
Jun 18, 2015 | 11.59 | 14.15 | 11.59 | 13.13 | 234,242 | +1.91(+17.02%) |
Jun 17, 2015 | 10.59 | 11.55 | 10.59 | 11.22 | 77,591 | +0.40(+3.70%) |
Jun 16, 2015 | 11.17 | 11.35 | 10.72 | 10.82 | 60,000 | -0.28(-2.52%) |
Jun 15, 2015 | 10.45 | 11.25 | 10.04 | 11.10 | 70,504 | +0.60(+5.71%) |
Jun 12, 2015 | 11.29 | 11.29 | 10.45 | 10.50 | 72,136 | -0.92(-8.06%) |
Jun 11, 2015 | 11.31 | 11.44 | 10.80 | 11.42 | 66,506 | +0.08(+0.71%) |
Jun 10, 2015 | 10.58 | 11.35 | 10.31 | 11.34 | 90,563 | +0.63(+5.88%) |
Jun 09, 2015 | 11.74 | 11.75 | 10.13 | 10.71 | 172,501 | -0.44(-3.95%) |
Jun 08, 2015 | 9.770 | 11.83 | 8.990 | 11.15 | 221,414 | +1.88(+20.28%) |
Jun 05, 2015 | 8.500 | 9.500 | 8.030 | 9.270 | 101,601 | +0.85(+10.10%) |
Jun 04, 2015 | 8.200 | 8.489 | 7.850 | 8.420 | 81,942 | +0.14(+1.69%) |
Jun 03, 2015 | 7.860 | 8.305 | 7.710 | 8.280 | 68,098 | +0.39(+4.94%) |
Jun 02, 2015 | 8.270 | 8.270 | 7.750 | 7.890 | 88,747 | -0.34(-4.19%) |
Jun 01, 2015 | 8.260 | 8.860 | 7.620 | 8.235 | 44,964 | -0.52(-5.89%) |
May 29, 2015 | 8.680 | 9.030 | 7.790 | 8.750 | 94,542 | +0.22(+2.58%) |
May 28, 2015 | 7.500 | 8.540 | 7.330 | 8.530 | 73,868 | +0.98(+12.98%) |
May 27, 2015 | 7.350 | 7.660 | 7.150 | 7.550 | 52,923 | +0.16(+2.17%) |
May 26, 2015 | 7.330 | 7.700 | 7.250 | 7.390 | 81,565 | -0.09(-1.20%) |
May 22, 2015 | 7.408 | 7.480 | 7.480 | 7.480 | 56,200 | -0.11(-1.45%) |
May 21, 2015 | 7.970 | 7.970 | 7.140 | 7.590 | 74,848 | -0.38(-4.77%) |
May 20, 2015 | 8.650 | 8.650 | 6.564 | 7.970 | 253,994 | -0.68(-7.86%) |
May 19, 2015 | 9.470 | 10.00 | 8.610 | 8.650 | 147,190 | -0.77(-8.17%) |
May 18, 2015 | 10.20 | 10.20 | 9.050 | 9.420 | 148,208 | -0.41(-4.17%) |
May 15, 2015 | 9.850 | 9.970 | 9.380 | 9.830 | 68,773 | +0.16(+1.65%) |
May 14, 2015 | 10.28 | 10.28 | 9.510 | 9.670 | 54,670 | -0.51(-5.01%) |
May 13, 2015 | 9.650 | 10.60 | 9.300 | 10.18 | 113,166 | +0.63(+6.60%) |
May 12, 2015 | 9.590 | 9.590 | 8.920 | 9.550 | 58,794 | -0.13(-1.34%) |
May 11, 2015 | 9.830 | 9.900 | 9.400 | 9.680 | 51,735 | -0.10(-1.02%) |
May 08, 2015 | 8.650 | 9.940 | 8.650 | 9.780 | 93,519 | +1.21(+14.12%) |
May 07, 2015 | 8.510 | 8.620 | 8.330 | 8.570 | 32,255 | +0.09(+1.06%) |
May 06, 2015 | 9.000 | 9.180 | 8.360 | 8.480 | 55,907 | -0.36(-4.07%) |
May 05, 2015 | 9.320 | 9.600 | 8.571 | 8.840 | 36,661 | -0.43(-4.64%) |
May 04, 2015 | 8.750 | 9.500 | 8.750 | 9.270 | 67,813 | +0.53(+6.06%) |