Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.319 | 6.391 | 6.256 | 6.375 | 176,769 | +0.13(+2.15%) |
Apr 28, 2016 | 6.319 | 6.438 | 6.217 | 6.240 | 336,968 | -0.11(-1.74%) |
Apr 27, 2016 | 6.169 | 6.406 | 6.169 | 6.351 | 413,146 | +0.21(+3.48%) |
Apr 26, 2016 | 6.138 | 6.138 | 6.039 | 6.138 | 189,335 | +0.07(+1.17%) |
Apr 25, 2016 | 6.225 | 6.225 | 6.011 | 6.066 | 262,108 | -0.13(-2.17%) |
Apr 22, 2016 | 6.185 | 6.232 | 6.114 | 6.201 | 320,242 | +0.09(+1.55%) |
Apr 21, 2016 | 6.145 | 6.248 | 6.082 | 6.106 | 335,520 | +0.02(+0.26%) |
Apr 20, 2016 | 5.853 | 6.209 | 5.853 | 6.090 | 388,466 | +0.16(+2.67%) |
Apr 19, 2016 | 5.687 | 5.956 | 5.687 | 5.932 | 319,228 | +0.29(+5.19%) |
Apr 18, 2016 | 5.283 | 5.663 | 5.213 | 5.639 | 152,916 | +0.19(+3.48%) |
Apr 15, 2016 | 5.560 | 5.588 | 5.442 | 5.449 | 144,811 | -0.15(-2.68%) |
Apr 14, 2016 | 5.687 | 5.687 | 5.552 | 5.600 | 153,448 | -0.02(-0.42%) |
Apr 13, 2016 | 5.600 | 5.655 | 5.513 | 5.623 | 220,049 | +0.09(+1.57%) |
Apr 12, 2016 | 5.370 | 5.576 | 5.355 | 5.536 | 428,765 | +0.21(+3.86%) |
Apr 11, 2016 | 5.362 | 5.497 | 5.307 | 5.331 | 199,571 | +0.02(+0.45%) |
Apr 08, 2016 | 5.362 | 5.442 | 5.276 | 5.307 | 235,261 | +0.14(+2.76%) |
Apr 07, 2016 | 5.173 | 5.244 | 5.094 | 5.165 | 204,031 | -0.03(-0.61%) |
Apr 06, 2016 | 5.173 | 5.236 | 5.125 | 5.196 | 386,876 | +0.12(+2.34%) |
Apr 05, 2016 | 5.181 | 5.196 | 5.078 | 5.078 | 123,426 | -0.14(-2.73%) |
Apr 04, 2016 | 5.386 | 5.386 | 5.188 | 5.220 | 128,253 | -0.14(-2.65%) |
Apr 01, 2016 | 5.355 | 5.414 | 5.315 | 5.362 | 210,126 | -0.17(-3.00%) |
Mar 31, 2016 | 5.434 | 5.559 | 5.410 | 5.529 | 149,436 | +0.09(+1.75%) |
Mar 30, 2016 | 5.315 | 5.449 | 5.291 | 5.434 | 314,486 | +0.25(+4.73%) |
Mar 29, 2016 | 5.038 | 5.228 | 5.038 | 5.188 | 192,994 | +0.01(+0.15%) |
Mar 28, 2016 | 5.283 | 5.283 | 5.149 | 5.181 | 155,637 | -0.08(-1.50%) |
Mar 24, 2016 | 5.299 | 5.260 | 5.260 | 5.260 | 156,272 | -0.15(-2.78%) |
Mar 23, 2016 | 5.529 | 5.568 | 5.370 | 5.410 | 266,485 | -0.17(-3.12%) |
Mar 22, 2016 | 5.457 | 5.608 | 5.426 | 5.584 | 159,340 | +0.08(+1.44%) |
Mar 21, 2016 | 5.592 | 5.592 | 5.465 | 5.505 | 162,029 | -0.11(-1.97%) |
Mar 18, 2016 | 5.726 | 5.758 | 5.568 | 5.616 | 325,616 | -0.05(-0.84%) |
Mar 17, 2016 | 5.568 | 5.734 | 5.481 | 5.663 | 202,894 | +0.22(+4.07%) |
Mar 16, 2016 | 5.196 | 5.465 | 5.196 | 5.442 | 177,830 | +0.30(+5.85%) |
Mar 15, 2016 | 5.125 | 5.165 | 5.054 | 5.141 | 165,017 | -0.10(-1.96%) |
Mar 14, 2016 | 5.101 | 5.252 | 5.101 | 5.244 | 151,422 | +0.06(+1.07%) |
Mar 11, 2016 | 5.252 | 5.355 | 5.188 | 5.188 | 364,886 | +0.09(+1.71%) |
Mar 10, 2016 | 5.181 | 5.204 | 5.078 | 5.101 | 152,153 | -0.08(-1.53%) |
Mar 09, 2016 | 5.275 | 5.315 | 5.181 | 5.181 | 181,587 | -0.02(-0.46%) |
Mar 08, 2016 | 5.497 | 5.529 | 5.157 | 5.204 | 280,394 | -0.32(-5.87%) |
Mar 07, 2016 | 5.315 | 5.536 | 5.307 | 5.529 | 187,909 | +0.17(+3.25%) |
Mar 04, 2016 | 5.339 | 5.552 | 5.275 | 5.355 | 246,323 | +0.06(+1.20%) |
Mar 03, 2016 | 5.188 | 5.394 | 5.109 | 5.291 | 293,797 | +0.09(+1.67%) |
Mar 02, 2016 | 4.864 | 5.204 | 4.864 | 5.204 | 259,794 | +0.25(+5.11%) |
Mar 01, 2016 | 4.991 | 5.014 | 4.888 | 4.951 | 218,732 | +0.04(+0.81%) |
Feb 29, 2016 | 4.825 | 4.999 | 4.769 | 4.912 | 368,858 | +0.14(+2.99%) |
Feb 26, 2016 | 4.967 | 4.991 | 4.714 | 4.769 | 365,296 | +0.10(+2.20%) |
Feb 25, 2016 | 4.619 | 4.674 | 4.492 | 4.666 | 202,780 | -0.01(-0.17%) |
Feb 24, 2016 | 4.405 | 4.706 | 4.342 | 4.674 | 190,175 | +0.08(+1.72%) |
Feb 23, 2016 | 4.888 | 4.888 | 4.595 | 4.595 | 333,396 | -0.27(-5.53%) |
Feb 22, 2016 | 4.619 | 4.920 | 4.619 | 4.864 | 375,009 | +0.39(+8.66%) |
Feb 19, 2016 | 4.492 | 4.540 | 4.398 | 4.477 | 188,043 | -0.07(-1.57%) |
Feb 18, 2016 | 4.698 | 4.722 | 4.516 | 4.548 | 274,451 | -0.05(-1.03%) |
Feb 17, 2016 | 4.350 | 4.666 | 4.350 | 4.595 | 274,619 | +0.31(+7.20%) |
Feb 16, 2016 | 4.012 | 4.302 | 4.012 | 4.287 | 223,516 | +0.37(+9.34%) |
Feb 12, 2016 | 3.730 | 3.921 | 3.921 | 3.921 | 308,478 | +0.28(+7.76%) |
Feb 11, 2016 | 3.799 | 3.860 | 3.532 | 3.638 | 445,600 | -0.18(-4.79%) |
Feb 10, 2016 | 3.936 | 4.050 | 3.814 | 3.822 | 209,217 | -0.07(-1.76%) |
Feb 09, 2016 | 4.142 | 4.256 | 3.860 | 3.890 | 395,747 | -0.50(-11.30%) |
Feb 08, 2016 | 4.737 | 4.775 | 4.317 | 4.386 | 322,020 | -0.49(-10.02%) |
Feb 05, 2016 | 5.004 | 5.011 | 4.805 | 4.874 | 387,388 | -0.16(-3.18%) |
Feb 04, 2016 | 4.905 | 5.126 | 4.767 | 5.034 | 249,822 | +0.21(+4.27%) |
Feb 03, 2016 | 4.790 | 4.882 | 4.596 | 4.828 | 296,116 | +0.10(+2.10%) |
Feb 02, 2016 | 4.729 | 4.767 | 4.577 | 4.729 | 304,913 | -0.17(-3.43%) |
Feb 01, 2016 | 5.065 | 5.065 | 4.844 | 4.897 | 312,281 | -0.26(-5.03%) |
Jan 29, 2016 | 5.057 | 5.286 | 5.012 | 5.156 | 607,734 | +0.16(+3.21%) |
Jan 28, 2016 | 4.752 | 5.027 | 4.752 | 4.996 | 706,948 | +0.44(+9.72%) |
Jan 27, 2016 | 4.600 | 4.737 | 4.416 | 4.554 | 572,518 | -0.11(-2.29%) |
Jan 26, 2016 | 4.424 | 4.744 | 4.417 | 4.661 | 822,350 | +0.28(+6.45%) |
Jan 25, 2016 | 4.424 | 4.699 | 4.327 | 4.378 | 328,398 | -0.10(-2.21%) |
Jan 22, 2016 | 4.035 | 4.569 | 4.035 | 4.478 | 1,010,715 | +0.70(+18.59%) |
Jan 21, 2016 | 3.799 | 3.944 | 3.661 | 3.776 | 1,127,976 | +0.09(+2.48%) |
Jan 20, 2016 | 4.012 | 4.111 | 3.494 | 3.684 | 810,518 | -0.51(-12.18%) |
Jan 19, 2016 | 4.615 | 4.615 | 4.119 | 4.195 | 677,230 | -0.32(-7.09%) |
Jan 15, 2016 | 4.539 | 4.516 | 4.516 | 4.516 | 451,246 | -0.28(-5.88%) |
Jan 14, 2016 | 4.577 | 4.821 | 4.436 | 4.798 | 580,430 | +0.27(+5.89%) |
Jan 13, 2016 | 4.996 | 5.103 | 4.481 | 4.531 | 424,198 | -0.39(-7.91%) |
Jan 12, 2016 | 5.179 | 5.317 | 4.722 | 4.920 | 423,063 | -0.20(-3.87%) |
Jan 11, 2016 | 5.576 | 5.576 | 5.065 | 5.118 | 488,795 | -0.42(-7.58%) |
Jan 08, 2016 | 5.645 | 5.667 | 5.545 | 5.538 | 379,361 | -0.08(-1.36%) |
Jan 07, 2016 | 5.789 | 5.873 | 5.538 | 5.614 | 255,207 | -0.32(-5.40%) |
Jan 06, 2016 | 6.293 | 6.323 | 5.820 | 5.934 | 918,313 | -0.53(-8.25%) |
Jan 05, 2016 | 6.423 | 6.545 | 6.316 | 6.468 | 559,105 | +0.04(+0.59%) |
Jan 04, 2016 | 6.133 | 6.468 | 6.133 | 6.430 | 525,788 | +0.18(+2.93%) |
Dec 31, 2015 | 5.774 | 6.247 | 6.247 | 6.247 | 1,009,994 | +0.41(+7.06%) |
Dec 30, 2015 | 5.820 | 5.950 | 5.767 | 5.835 | 1,051,322 | -0.11(-1.80%) |
Dec 29, 2015 | 6.056 | 6.178 | 5.912 | 5.942 | 1,600,491 | +0.00(+0.00%) |
Dec 28, 2015 | 6.438 | 6.438 | 5.866 | 5.942 | 1,300,671 | -0.56(-8.68%) |
Dec 24, 2015 | 6.407 | 6.506 | 6.506 | 6.506 | 240,306 | +0.13(+2.03%) |
Dec 23, 2015 | 5.759 | 6.453 | 5.759 | 6.377 | 1,126,302 | +0.76(+13.43%) |
Dec 22, 2015 | 5.240 | 5.820 | 5.225 | 5.622 | 1,017,943 | +0.42(+8.06%) |
Dec 21, 2015 | 5.065 | 5.233 | 5.011 | 5.202 | 832,541 | +0.14(+2.71%) |
Dec 18, 2015 | 5.103 | 5.179 | 4.966 | 5.065 | 871,730 | -0.08(-1.48%) |
Dec 17, 2015 | 5.309 | 5.324 | 5.126 | 5.141 | 685,928 | -0.12(-2.32%) |
Dec 16, 2015 | 5.187 | 5.370 | 5.141 | 5.263 | 776,811 | +0.02(+0.44%) |
Dec 15, 2015 | 5.179 | 5.324 | 5.111 | 5.240 | 746,053 | +0.13(+2.54%) |
Dec 14, 2015 | 5.271 | 5.385 | 5.072 | 5.111 | 821,807 | -0.31(-5.77%) |
Dec 11, 2015 | 5.759 | 5.797 | 5.404 | 5.423 | 714,007 | -0.50(-8.38%) |
Dec 10, 2015 | 5.957 | 6.247 | 5.797 | 5.919 | 675,694 | -0.06(-1.02%) |
Dec 09, 2015 | 5.927 | 6.331 | 5.866 | 5.980 | 1,028,004 | +0.14(+2.35%) |
Dec 08, 2015 | 5.751 | 6.232 | 5.652 | 5.843 | 816,854 | -0.24(-3.89%) |
Dec 07, 2015 | 6.468 | 6.468 | 5.805 | 6.079 | 1,395,663 | -0.50(-7.65%) |
Dec 04, 2015 | 6.850 | 6.880 | 6.506 | 6.583 | 826,871 | -0.31(-4.43%) |
Dec 03, 2015 | 7.056 | 7.109 | 6.880 | 6.888 | 422,522 | -0.18(-2.48%) |
Dec 02, 2015 | 7.353 | 7.353 | 7.063 | 7.063 | 412,908 | -0.37(-5.03%) |
Dec 01, 2015 | 7.574 | 7.620 | 7.437 | 7.437 | 756,762 | -0.14(-1.81%) |
Nov 30, 2015 | 7.887 | 7.933 | 7.529 | 7.574 | 416,639 | -0.31(-3.87%) |
Nov 27, 2015 | 7.765 | 7.941 | 7.757 | 7.879 | 257,933 | +0.11(+1.47%) |
Nov 25, 2015 | 7.582 | 7.765 | 7.765 | 7.765 | 436,169 | +0.11(+1.39%) |
Nov 24, 2015 | 7.490 | 7.750 | 7.483 | 7.658 | 845,699 | +0.21(+2.76%) |
Nov 23, 2015 | 7.635 | 7.780 | 7.399 | 7.452 | 558,759 | -0.18(-2.40%) |
Nov 20, 2015 | 7.849 | 7.918 | 7.590 | 7.635 | 727,547 | -0.21(-2.72%) |
Nov 19, 2015 | 7.803 | 7.902 | 7.674 | 7.849 | 748,230 | -0.01(-0.10%) |
Nov 18, 2015 | 7.971 | 8.024 | 7.727 | 7.857 | 426,506 | +0.00(+0.05%) |
Nov 17, 2015 | 8.134 | 8.154 | 7.771 | 7.853 | 424,722 | -0.28(-3.46%) |
Nov 16, 2015 | 7.890 | 8.201 | 7.875 | 8.134 | 292,763 | +0.20(+2.52%) |
Nov 13, 2015 | 7.764 | 8.112 | 7.616 | 7.934 | 461,766 | +0.13(+1.71%) |
Nov 12, 2015 | 7.942 | 8.001 | 7.764 | 7.801 | 322,002 | -0.26(-3.22%) |
Nov 11, 2015 | 8.238 | 8.245 | 7.964 | 8.060 | 369,784 | -0.18(-2.16%) |
Nov 10, 2015 | 8.290 | 8.364 | 8.008 | 8.238 | 397,978 | -0.10(-1.16%) |
Nov 09, 2015 | 8.334 | 8.475 | 8.171 | 8.334 | 373,586 | -0.06(-0.71%) |
Nov 06, 2015 | 8.482 | 8.549 | 8.268 | 8.394 | 301,991 | -0.14(-1.65%) |
Nov 05, 2015 | 8.734 | 8.875 | 8.496 | 8.534 | 364,304 | -0.28(-3.19%) |
Nov 04, 2015 | 8.964 | 9.031 | 8.638 | 8.816 | 794,095 | -0.12(-1.33%) |
Nov 03, 2015 | 8.712 | 9.001 | 8.712 | 8.934 | 404,500 | +0.29(+3.34%) |
Nov 02, 2015 | 8.631 | 8.868 | 8.601 | 8.645 | 358,117 | -0.03(-0.34%) |
Oct 30, 2015 | 8.453 | 8.712 | 8.275 | 8.675 | 439,245 | +0.29(+3.45%) |
Oct 29, 2015 | 8.127 | 8.482 | 8.115 | 8.386 | 483,405 | +0.30(+3.76%) |
Oct 28, 2015 | 7.712 | 8.179 | 7.690 | 8.082 | 564,220 | +0.37(+4.80%) |
Oct 27, 2015 | 7.853 | 7.853 | 7.556 | 7.712 | 300,389 | -0.22(-2.80%) |
Oct 26, 2015 | 8.134 | 8.134 | 7.897 | 7.934 | 293,424 | -0.21(-2.55%) |
Oct 23, 2015 | 8.297 | 8.334 | 8.030 | 8.142 | 448,374 | -0.17(-2.05%) |
Oct 22, 2015 | 8.379 | 8.579 | 8.223 | 8.312 | 444,599 | -0.04(-0.53%) |
Oct 21, 2015 | 8.557 | 8.623 | 8.342 | 8.357 | 492,924 | -0.20(-2.34%) |
Oct 20, 2015 | 8.497 | 8.667 | 8.457 | 8.557 | 311,752 | +0.01(+0.09%) |
Oct 19, 2015 | 8.475 | 8.611 | 8.398 | 8.549 | 414,581 | +0.01(+0.09%) |
Oct 16, 2015 | 8.520 | 8.734 | 8.445 | 8.542 | 592,448 | +0.11(+1.32%) |
Oct 15, 2015 | 8.423 | 8.472 | 8.238 | 8.431 | 430,789 | +0.01(+0.18%) |
Oct 14, 2015 | 8.445 | 8.594 | 8.312 | 8.416 | 476,667 | -0.04(-0.53%) |
Oct 13, 2015 | 8.594 | 8.779 | 8.445 | 8.460 | 488,695 | -0.27(-3.06%) |
Oct 12, 2015 | 9.046 | 9.053 | 8.586 | 8.727 | 637,777 | -0.30(-3.28%) |
Oct 09, 2015 | 8.749 | 9.112 | 8.749 | 9.023 | 344,781 | +0.30(+3.48%) |
Oct 08, 2015 | 8.564 | 8.845 | 8.505 | 8.720 | 401,146 | +0.13(+1.55%) |
Oct 07, 2015 | 8.742 | 8.831 | 8.431 | 8.586 | 533,738 | -0.06(-0.69%) |
Oct 06, 2015 | 8.105 | 8.653 | 8.053 | 8.645 | 524,736 | +0.62(+7.76%) |
Oct 05, 2015 | 7.964 | 8.216 | 7.964 | 8.023 | 369,986 | +0.14(+1.79%) |
Oct 02, 2015 | 7.260 | 7.882 | 7.216 | 7.882 | 446,514 | +0.56(+7.58%) |
Oct 01, 2015 | 7.193 | 7.499 | 7.149 | 7.327 | 399,807 | +0.22(+3.13%) |
Sep 30, 2015 | 7.112 | 7.327 | 6.860 | 7.105 | 548,173 | +0.06(+0.84%) |
Sep 29, 2015 | 7.453 | 7.460 | 7.038 | 7.045 | 565,482 | -0.45(-6.03%) |
Sep 28, 2015 | 7.764 | 7.764 | 7.379 | 7.497 | 375,195 | -0.32(-4.08%) |
Sep 25, 2015 | 7.831 | 7.852 | 7.666 | 7.816 | 376,318 | +0.10(+1.34%) |
Sep 24, 2015 | 7.838 | 7.890 | 7.497 | 7.712 | 656,613 | -0.22(-2.80%) |
Sep 23, 2015 | 8.208 | 8.327 | 7.882 | 7.934 | 363,920 | -0.21(-2.64%) |
Sep 22, 2015 | 8.282 | 8.305 | 8.149 | 8.149 | 280,796 | -0.19(-2.22%) |
Sep 21, 2015 | 8.371 | 8.443 | 8.334 | 8.334 | 255,628 | -0.04(-0.44%) |
Sep 18, 2015 | 8.297 | 8.416 | 8.231 | 8.371 | 233,827 | -0.04(-0.44%) |
Sep 17, 2015 | 8.312 | 8.460 | 8.282 | 8.408 | 234,942 | +0.11(+1.34%) |
Sep 16, 2015 | 8.208 | 8.349 | 8.208 | 8.297 | 439,261 | +0.13(+1.54%) |
Sep 15, 2015 | 8.097 | 8.231 | 8.075 | 8.171 | 219,940 | +0.03(+0.36%) |
Sep 14, 2015 | 8.275 | 8.275 | 8.082 | 8.142 | 309,279 | -0.19(-2.22%) |
Sep 11, 2015 | 8.453 | 8.482 | 8.320 | 8.327 | 300,848 | -0.18(-2.09%) |
Sep 10, 2015 | 8.571 | 8.683 | 8.482 | 8.505 | 324,259 | +0.00(+0.00%) |
Sep 09, 2015 | 8.979 | 8.986 | 8.497 | 8.505 | 445,199 | -0.43(-4.81%) |
Sep 08, 2015 | 8.971 | 9.053 | 8.875 | 8.934 | 180,508 | +0.01(+0.17%) |
Sep 04, 2015 | 8.705 | 8.920 | 8.920 | 8.920 | 286,570 | +0.14(+1.60%) |
Sep 03, 2015 | 8.794 | 8.949 | 8.727 | 8.779 | 284,685 | +0.05(+0.59%) |
Sep 02, 2015 | 9.023 | 9.062 | 8.705 | 8.727 | 492,660 | -0.21(-2.40%) |
Sep 01, 2015 | 8.764 | 8.942 | 8.697 | 8.942 | 321,414 | +0.04(+0.50%) |
Aug 31, 2015 | 8.949 | 9.171 | 8.823 | 8.897 | 372,736 | -0.10(-1.15%) |
Aug 28, 2015 | 8.645 | 9.120 | 8.595 | 9.001 | 314,079 | +0.34(+3.93%) |
Aug 27, 2015 | 8.394 | 8.831 | 8.357 | 8.660 | 546,543 | +0.35(+4.19%) |
Aug 26, 2015 | 8.297 | 8.342 | 8.137 | 8.312 | 506,095 | +0.12(+1.45%) |
Aug 25, 2015 | 8.245 | 8.305 | 7.786 | 8.194 | 851,643 | +0.27(+3.36%) |
Aug 24, 2015 | 7.779 | 8.379 | 7.593 | 7.927 | 503,355 | -0.59(-6.96%) |
Aug 21, 2015 | 8.594 | 8.690 | 8.431 | 8.520 | 472,665 | -0.18(-2.04%) |
Aug 20, 2015 | 8.860 | 8.979 | 8.668 | 8.697 | 383,687 | -0.24(-2.73%) |
Aug 19, 2015 | 9.327 | 9.364 | 8.890 | 8.942 | 516,879 | -0.27(-2.94%) |
Aug 18, 2015 | 9.169 | 9.212 | 9.097 | 9.212 | 373,756 | +0.07(+0.79%) |
Aug 17, 2015 | 9.219 | 9.248 | 9.039 | 9.140 | 385,042 | -0.08(-0.86%) |
Aug 14, 2015 | 9.256 | 9.357 | 9.162 | 9.219 | 361,675 | -0.03(-0.31%) |
Aug 13, 2015 | 9.313 | 9.350 | 9.154 | 9.248 | 215,930 | -0.07(-0.70%) |
Aug 12, 2015 | 8.916 | 9.313 | 8.854 | 9.313 | 410,796 | +0.40(+4.46%) |
Aug 11, 2015 | 8.851 | 8.930 | 8.728 | 8.916 | 276,011 | -0.01(-0.16%) |
Aug 10, 2015 | 8.909 | 9.136 | 8.699 | 8.930 | 680,226 | +0.26(+3.00%) |
Aug 07, 2015 | 8.460 | 8.713 | 8.417 | 8.670 | 446,892 | +0.17(+2.04%) |
Aug 06, 2015 | 8.540 | 8.663 | 8.301 | 8.496 | 596,999 | -0.19(-2.16%) |
Aug 05, 2015 | 9.111 | 9.212 | 8.619 | 8.684 | 433,715 | -0.40(-4.46%) |
Aug 04, 2015 | 9.147 | 9.212 | 8.966 | 9.089 | 260,803 | -0.08(-0.87%) |
Aug 03, 2015 | 9.400 | 9.400 | 9.151 | 9.169 | 229,552 | -0.26(-2.76%) |
Jul 31, 2015 | 9.422 | 9.487 | 9.386 | 9.429 | 360,051 | +0.01(+0.08%) |
Jul 30, 2015 | 9.632 | 9.689 | 9.393 | 9.422 | 483,092 | -0.20(-2.03%) |
Jul 29, 2015 | 9.379 | 9.740 | 9.357 | 9.617 | 435,048 | +0.20(+2.07%) |
Jul 28, 2015 | 9.075 | 9.509 | 9.057 | 9.422 | 444,108 | +0.33(+3.66%) |
Jul 27, 2015 | 8.952 | 9.133 | 8.909 | 9.089 | 337,764 | +0.07(+0.80%) |
Jul 24, 2015 | 8.894 | 9.046 | 8.851 | 9.017 | 385,734 | +0.14(+1.55%) |
Jul 23, 2015 | 8.966 | 9.104 | 8.858 | 8.880 | 540,926 | -0.13(-1.44%) |
Jul 22, 2015 | 9.263 | 9.277 | 8.974 | 9.010 | 501,382 | -0.25(-2.73%) |
Jul 21, 2015 | 9.473 | 9.530 | 9.234 | 9.263 | 336,226 | -0.19(-1.99%) |
Jul 20, 2015 | 9.689 | 9.726 | 9.422 | 9.451 | 287,895 | -0.24(-2.46%) |
Jul 17, 2015 | 9.870 | 9.921 | 9.675 | 9.689 | 254,207 | -0.17(-1.69%) |
Jul 16, 2015 | 10.09 | 10.12 | 9.849 | 9.856 | 261,508 | -0.21(-2.08%) |
Jul 15, 2015 | 10.20 | 10.25 | 10.05 | 10.07 | 247,501 | -0.15(-1.49%) |
Jul 14, 2015 | 10.19 | 10.37 | 10.17 | 10.22 | 192,936 | +0.02(+0.21%) |
Jul 13, 2015 | 10.16 | 10.26 | 10.13 | 10.20 | 298,445 | +0.08(+0.79%) |
Jul 10, 2015 | 10.10 | 10.15 | 10.02 | 10.12 | 156,965 | +0.12(+1.23%) |
Jul 09, 2015 | 10.04 | 10.09 | 9.921 | 9.993 | 307,379 | +0.09(+0.88%) |
Jul 08, 2015 | 9.979 | 10.05 | 9.877 | 9.906 | 203,825 | -0.16(-1.58%) |
Jul 07, 2015 | 9.841 | 10.10 | 9.675 | 10.07 | 289,224 | +0.17(+1.75%) |
Jul 06, 2015 | 9.928 | 10.01 | 9.863 | 9.892 | 255,062 | -0.14(-1.44%) |
Jul 02, 2015 | 9.885 | 10.04 | 10.04 | 10.04 | 382,661 | +0.13(+1.31%) |
Jul 01, 2015 | 10.02 | 10.02 | 9.856 | 9.906 | 365,537 | -0.07(-0.72%) |
Jun 30, 2015 | 10.12 | 10.12 | 9.856 | 9.979 | 350,263 | -0.08(-0.79%) |
Jun 29, 2015 | 10.15 | 10.16 | 9.993 | 10.06 | 214,333 | -0.16(-1.56%) |
Jun 26, 2015 | 10.43 | 10.46 | 10.17 | 10.22 | 189,136 | -0.26(-2.48%) |
Jun 25, 2015 | 10.64 | 10.64 | 10.43 | 10.48 | 289,986 | -0.12(-1.09%) |
Jun 24, 2015 | 10.66 | 10.68 | 10.54 | 10.59 | 253,310 | -0.03(-0.27%) |
Jun 23, 2015 | 10.74 | 10.80 | 10.59 | 10.62 | 225,484 | -0.09(-0.88%) |
Jun 22, 2015 | 10.86 | 10.86 | 10.72 | 10.72 | 217,655 | -0.07(-0.67%) |
Jun 19, 2015 | 10.79 | 10.80 | 10.70 | 10.79 | 165,448 | -0.01(-0.07%) |
Jun 18, 2015 | 10.82 | 10.86 | 10.77 | 10.80 | 180,872 | +0.01(+0.07%) |
Jun 17, 2015 | 10.77 | 10.83 | 10.69 | 10.79 | 183,797 | +0.06(+0.54%) |
Jun 16, 2015 | 10.76 | 10.79 | 10.71 | 10.73 | 202,664 | -0.03(-0.27%) |
Jun 15, 2015 | 10.75 | 10.83 | 10.69 | 10.76 | 334,716 | -0.03(-0.27%) |
Jun 12, 2015 | 10.81 | 10.82 | 10.69 | 10.79 | 122,053 | -0.04(-0.40%) |
Jun 11, 2015 | 10.90 | 10.90 | 10.80 | 10.83 | 141,345 | -0.07(-0.66%) |
Jun 10, 2015 | 10.90 | 10.96 | 10.87 | 10.90 | 386,764 | +0.03(+0.27%) |
Jun 09, 2015 | 10.91 | 10.93 | 10.85 | 10.88 | 108,282 | -0.01(-0.13%) |
Jun 08, 2015 | 10.94 | 10.94 | 10.81 | 10.89 | 157,564 | -0.01(-0.07%) |
Jun 05, 2015 | 10.92 | 10.97 | 10.85 | 10.90 | 179,220 | -0.03(-0.26%) |
Jun 04, 2015 | 11.04 | 11.10 | 10.92 | 10.93 | 178,981 | -0.19(-1.69%) |
Jun 03, 2015 | 11.31 | 11.31 | 11.11 | 11.11 | 149,296 | -0.17(-1.54%) |
Jun 02, 2015 | 11.29 | 11.31 | 11.25 | 11.29 | 125,046 | +0.02(+0.19%) |
Jun 01, 2015 | 11.33 | 11.35 | 11.25 | 11.27 | 115,047 | -0.04(-0.32%) |
May 29, 2015 | 11.57 | 11.57 | 11.27 | 11.30 | 266,264 | -0.09(-0.83%) |
May 28, 2015 | 11.46 | 11.46 | 11.32 | 11.40 | 305,234 | -0.09(-0.82%) |
May 27, 2015 | 11.35 | 11.49 | 11.26 | 11.49 | 272,790 | +0.14(+1.21%) |
May 26, 2015 | 11.37 | 11.38 | 11.19 | 11.35 | 238,960 | -0.04(-0.38%) |
May 22, 2015 | 11.38 | 11.40 | 11.40 | 11.40 | 128,060 | +0.00(+0.00%) |
May 21, 2015 | 11.49 | 11.53 | 11.37 | 11.40 | 214,645 | -0.04(-0.32%) |
May 20, 2015 | 11.55 | 11.71 | 11.42 | 11.43 | 193,882 | -0.05(-0.47%) |
May 19, 2015 | 11.51 | 11.51 | 11.40 | 11.49 | 179,309 | -0.03(-0.24%) |
May 18, 2015 | 11.45 | 11.56 | 11.42 | 11.51 | 117,873 | +0.01(+0.12%) |
May 15, 2015 | 11.51 | 11.53 | 11.44 | 11.50 | 196,264 | -0.01(-0.12%) |
May 14, 2015 | 11.49 | 11.57 | 11.44 | 11.51 | 209,439 | +0.04(+0.37%) |
May 13, 2015 | 11.42 | 11.52 | 11.36 | 11.47 | 135,206 | +0.21(+1.83%) |
May 12, 2015 | 11.20 | 11.27 | 11.14 | 11.27 | 168,400 | +0.11(+0.95%) |
May 11, 2015 | 11.32 | 11.33 | 11.15 | 11.16 | 177,832 | -0.13(-1.19%) |
May 08, 2015 | 11.32 | 11.41 | 11.28 | 11.29 | 125,993 | +0.01(+0.13%) |
May 07, 2015 | 11.41 | 11.41 | 11.25 | 11.28 | 128,880 | -0.07(-0.62%) |
May 06, 2015 | 11.63 | 11.63 | 11.30 | 11.35 | 277,519 | -0.22(-1.90%) |
May 05, 2015 | 11.59 | 11.66 | 11.54 | 11.57 | 92,194 | +0.02(+0.18%) |
May 04, 2015 | 11.61 | 11.62 | 11.52 | 11.55 | 178,754 | -0.01(-0.12%) |