Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.030 | 4.090 | 3.790 | 3.950 | 458,467 | +0.01(+0.25%) |
Apr 28, 2016 | 3.590 | 4.140 | 3.590 | 3.940 | 532,674 | +0.25(+6.78%) |
Apr 27, 2016 | 3.770 | 3.790 | 3.591 | 3.690 | 192,904 | -0.02(-0.54%) |
Apr 26, 2016 | 3.690 | 3.750 | 3.570 | 3.710 | 283,716 | +0.10(+2.77%) |
Apr 25, 2016 | 3.550 | 3.660 | 3.350 | 3.610 | 1,028,199 | +0.05(+1.40%) |
Apr 22, 2016 | 3.510 | 3.630 | 3.490 | 3.560 | 306,903 | +0.11(+3.19%) |
Apr 21, 2016 | 3.520 | 3.650 | 3.400 | 3.450 | 245,630 | -0.05(-1.43%) |
Apr 20, 2016 | 3.540 | 3.850 | 3.330 | 3.500 | 1,274,346 | +0.01(+0.29%) |
Apr 19, 2016 | 3.140 | 3.540 | 3.120 | 3.490 | 697,946 | +0.36(+11.50%) |
Apr 18, 2016 | 3.110 | 3.190 | 2.980 | 3.130 | 306,081 | +0.03(+0.97%) |
Apr 15, 2016 | 2.790 | 3.120 | 2.780 | 3.100 | 247,592 | +0.31(+11.11%) |
Apr 14, 2016 | 2.860 | 2.860 | 2.750 | 2.790 | 174,540 | -0.01(-0.36%) |
Apr 13, 2016 | 2.870 | 2.870 | 2.690 | 2.800 | 288,775 | -0.01(-0.36%) |
Apr 12, 2016 | 2.570 | 2.820 | 2.540 | 2.810 | 405,624 | +0.23(+8.91%) |
Apr 11, 2016 | 2.600 | 2.710 | 2.550 | 2.580 | 627,342 | +0.01(+0.39%) |
Apr 08, 2016 | 2.590 | 2.660 | 2.490 | 2.570 | 147,452 | +0.01(+0.39%) |
Apr 07, 2016 | 2.470 | 2.600 | 2.420 | 2.560 | 248,593 | +0.08(+3.23%) |
Apr 06, 2016 | 2.470 | 2.490 | 2.350 | 2.480 | 281,591 | +0.00(+0.00%) |
Apr 05, 2016 | 2.590 | 2.590 | 2.350 | 2.480 | 261,646 | -0.11(-4.25%) |
Apr 04, 2016 | 2.530 | 2.660 | 2.460 | 2.590 | 272,518 | +0.04(+1.57%) |
Apr 01, 2016 | 2.480 | 2.560 | 2.470 | 2.550 | 177,370 | +0.03(+1.19%) |
Mar 31, 2016 | 2.500 | 2.540 | 2.470 | 2.520 | 138,251 | +0.01(+0.40%) |
Mar 30, 2016 | 2.540 | 2.600 | 2.490 | 2.510 | 402,250 | +0.00(+0.00%) |
Mar 29, 2016 | 2.450 | 2.530 | 2.290 | 2.510 | 192,829 | +0.06(+2.45%) |
Mar 28, 2016 | 2.390 | 2.460 | 2.300 | 2.450 | 225,915 | +0.06(+2.51%) |
Mar 24, 2016 | 2.370 | 2.390 | 2.390 | 2.390 | 283,400 | -0.01(-0.42%) |
Mar 23, 2016 | 2.450 | 2.530 | 2.320 | 2.400 | 495,412 | -0.13(-5.14%) |
Mar 22, 2016 | 2.760 | 2.770 | 2.430 | 2.530 | 1,048,871 | -0.28(-9.96%) |
Mar 21, 2016 | 2.600 | 2.880 | 2.510 | 2.810 | 1,275,930 | +0.21(+8.08%) |
Mar 18, 2016 | 2.520 | 2.600 | 2.420 | 2.600 | 1,386,850 | +0.12(+4.84%) |
Mar 17, 2016 | 2.370 | 2.580 | 2.300 | 2.480 | 1,387,394 | +0.18(+7.83%) |
Mar 16, 2016 | 2.140 | 2.300 | 2.125 | 2.300 | 570,068 | +0.14(+6.48%) |
Mar 15, 2016 | 2.250 | 2.250 | 2.050 | 2.160 | 299,665 | -0.14(-6.09%) |
Mar 14, 2016 | 2.200 | 2.310 | 2.160 | 2.300 | 361,398 | +0.06(+2.68%) |
Mar 11, 2016 | 2.190 | 2.240 | 2.150 | 2.240 | 318,286 | +0.03(+1.36%) |
Mar 10, 2016 | 2.300 | 2.300 | 2.100 | 2.210 | 353,640 | -0.11(-4.74%) |
Mar 09, 2016 | 2.230 | 2.370 | 2.220 | 2.320 | 476,886 | +0.07(+3.11%) |
Mar 08, 2016 | 2.360 | 2.360 | 2.130 | 2.250 | 786,442 | -0.05(-2.17%) |
Mar 07, 2016 | 2.450 | 2.490 | 2.230 | 2.300 | 1,519,949 | +0.31(+15.58%) |
Mar 04, 2016 | 1.890 | 1.890 | 1.800 | 1.990 | 1,655,387 | +0.10(+5.29%) |
Mar 03, 2016 | 1.860 | 2.010 | 1.850 | 1.890 | 1,158,003 | +0.01(+0.53%) |
Mar 02, 2016 | 1.460 | 1.910 | 1.440 | 1.880 | 6,368,477 | +0.38(+25.33%) |
Mar 01, 2016 | 1.780 | 1.800 | 1.490 | 1.500 | 2,881,787 | -0.22(-12.79%) |
Feb 29, 2016 | 1.700 | 2.059 | 1.690 | 1.720 | 792,344 | +0.03(+1.78%) |
Feb 26, 2016 | 2.070 | 2.140 | 1.660 | 1.690 | 1,391,564 | -0.45(-21.03%) |
Feb 25, 2016 | 2.150 | 2.280 | 1.982 | 2.140 | 851,672 | -0.03(-1.38%) |
Feb 24, 2016 | 2.410 | 2.455 | 2.135 | 2.170 | 2,285,410 | -0.30(-12.15%) |
Feb 23, 2016 | 2.630 | 2.700 | 2.440 | 2.470 | 481,156 | -0.25(-9.19%) |
Feb 22, 2016 | 2.930 | 2.930 | 2.540 | 2.720 | 1,239,041 | -0.29(-9.63%) |
Feb 19, 2016 | 3.300 | 3.300 | 2.960 | 3.010 | 257,345 | -0.27(-8.23%) |
Feb 18, 2016 | 3.210 | 3.320 | 3.050 | 3.280 | 267,121 | +0.08(+2.50%) |
Feb 17, 2016 | 3.090 | 3.240 | 3.040 | 3.200 | 479,142 | +0.17(+5.61%) |
Feb 16, 2016 | 3.120 | 3.120 | 3.000 | 3.030 | 240,081 | -0.01(-0.33%) |
Feb 12, 2016 | 2.950 | 3.040 | 3.040 | 3.040 | 245,500 | +0.13(+4.47%) |
Feb 11, 2016 | 3.100 | 3.100 | 2.840 | 2.910 | 437,303 | -0.19(-6.13%) |
Feb 10, 2016 | 3.080 | 3.280 | 3.020 | 3.100 | 286,636 | +0.07(+2.31%) |
Feb 09, 2016 | 3.380 | 3.380 | 3.010 | 3.030 | 318,694 | -0.38(-11.14%) |
Feb 08, 2016 | 3.390 | 3.420 | 3.180 | 3.410 | 225,297 | +0.01(+0.29%) |
Feb 05, 2016 | 3.790 | 3.790 | 3.390 | 3.400 | 191,266 | -0.40(-10.53%) |
Feb 04, 2016 | 3.290 | 3.890 | 3.210 | 3.800 | 385,731 | +0.53(+16.21%) |
Feb 03, 2016 | 3.050 | 3.290 | 3.000 | 3.270 | 375,088 | +0.25(+8.28%) |
Feb 02, 2016 | 3.140 | 3.150 | 2.990 | 3.020 | 225,375 | -0.14(-4.43%) |
Feb 01, 2016 | 3.360 | 3.360 | 3.140 | 3.160 | 195,162 | -0.18(-5.39%) |
Jan 29, 2016 | 3.360 | 3.490 | 3.140 | 3.340 | 685,277 | +0.03(+0.91%) |
Jan 28, 2016 | 3.210 | 3.400 | 3.160 | 3.310 | 811,067 | +0.16(+5.08%) |
Jan 27, 2016 | 3.300 | 3.340 | 3.130 | 3.150 | 188,980 | -0.14(-4.26%) |
Jan 26, 2016 | 3.160 | 3.290 | 3.090 | 3.290 | 256,854 | +0.18(+5.79%) |
Jan 25, 2016 | 3.200 | 3.200 | 3.050 | 3.110 | 207,195 | +0.00(+0.00%) |
Jan 22, 2016 | 3.200 | 3.300 | 3.080 | 3.110 | 191,032 | -0.02(-0.64%) |
Jan 21, 2016 | 3.180 | 3.400 | 3.090 | 3.130 | 260,545 | -0.09(-2.80%) |
Jan 20, 2016 | 3.020 | 3.510 | 2.980 | 3.220 | 595,274 | +0.17(+5.57%) |
Jan 19, 2016 | 3.070 | 3.100 | 3.010 | 3.050 | 329,267 | +0.04(+1.33%) |
Jan 15, 2016 | 3.040 | 3.010 | 3.010 | 3.010 | 222,800 | -0.10(-3.22%) |
Jan 14, 2016 | 3.090 | 3.200 | 2.930 | 3.110 | 225,308 | +0.09(+2.98%) |
Jan 13, 2016 | 3.340 | 3.040 | 2.700 | 3.020 | 609,790 | -0.32(-9.58%) |
Jan 12, 2016 | 3.540 | 3.580 | 3.260 | 3.340 | 196,094 | -0.12(-3.47%) |
Jan 11, 2016 | 3.550 | 3.550 | 3.390 | 3.460 | 279,327 | -0.06(-1.70%) |
Jan 08, 2016 | 3.650 | 3.660 | 3.440 | 3.520 | 383,108 | -0.01(-0.28%) |
Jan 07, 2016 | 3.950 | 3.950 | 3.500 | 3.530 | 220,570 | -0.49(-12.19%) |
Jan 06, 2016 | 4.040 | 4.070 | 3.960 | 4.020 | 175,966 | -0.13(-3.13%) |
Jan 05, 2016 | 4.260 | 4.270 | 3.980 | 4.150 | 199,861 | -0.09(-2.12%) |
Jan 04, 2016 | 4.160 | 4.250 | 3.970 | 4.240 | 554,789 | +0.08(+1.92%) |
Dec 31, 2015 | 4.190 | 4.160 | 4.160 | 4.160 | 157,200 | +0.05(+1.22%) |
Dec 30, 2015 | 4.320 | 4.380 | 4.100 | 4.110 | 155,164 | -0.26(-5.95%) |
Dec 29, 2015 | 4.390 | 4.430 | 4.230 | 4.370 | 246,500 | +0.01(+0.23%) |
Dec 28, 2015 | 4.470 | 4.535 | 4.190 | 4.360 | 381,687 | -0.11(-2.46%) |
Dec 24, 2015 | 4.430 | 4.470 | 4.470 | 4.470 | 107,700 | +0.10(+2.29%) |
Dec 23, 2015 | 4.250 | 4.570 | 4.210 | 4.370 | 309,154 | +0.14(+3.31%) |
Dec 22, 2015 | 4.140 | 4.240 | 4.080 | 4.230 | 228,431 | +0.12(+2.92%) |
Dec 21, 2015 | 4.100 | 4.220 | 3.970 | 4.110 | 284,779 | +0.06(+1.48%) |
Dec 18, 2015 | 3.780 | 4.060 | 3.760 | 4.050 | 495,832 | +0.26(+6.86%) |
Dec 17, 2015 | 3.760 | 3.850 | 3.700 | 3.790 | 169,238 | +0.00(+0.00%) |
Dec 16, 2015 | 3.780 | 3.880 | 3.720 | 3.790 | 299,526 | +0.02(+0.53%) |
Dec 15, 2015 | 3.730 | 3.875 | 3.710 | 3.770 | 205,437 | +0.08(+2.17%) |
Dec 14, 2015 | 3.950 | 3.990 | 3.660 | 3.690 | 323,492 | -0.30(-7.52%) |
Dec 11, 2015 | 4.040 | 4.090 | 3.950 | 3.990 | 274,492 | -0.14(-3.39%) |
Dec 10, 2015 | 4.080 | 4.170 | 3.990 | 4.130 | 297,096 | +0.08(+1.98%) |
Dec 09, 2015 | 3.800 | 4.090 | 3.790 | 4.050 | 496,043 | +0.22(+5.74%) |
Dec 08, 2015 | 4.040 | 4.060 | 3.820 | 3.830 | 449,554 | -0.23(-5.67%) |
Dec 07, 2015 | 4.090 | 4.200 | 3.980 | 4.060 | 410,181 | -0.03(-0.73%) |
Dec 04, 2015 | 3.850 | 4.125 | 3.830 | 4.090 | 351,117 | +0.18(+4.60%) |
Dec 03, 2015 | 4.250 | 4.290 | 3.910 | 3.910 | 627,480 | -0.32(-7.57%) |
Dec 02, 2015 | 4.480 | 4.480 | 4.210 | 4.230 | 640,127 | -0.25(-5.58%) |
Dec 01, 2015 | 4.630 | 4.670 | 4.450 | 4.480 | 871,120 | -0.17(-3.66%) |
Nov 30, 2015 | 5.160 | 5.170 | 4.635 | 4.650 | 844,249 | -0.52(-10.06%) |
Nov 27, 2015 | 5.480 | 5.490 | 5.150 | 5.170 | 259,183 | -0.37(-6.68%) |
Nov 25, 2015 | 5.740 | 5.540 | 5.540 | 5.540 | 516,300 | -0.35(-5.94%) |
Nov 24, 2015 | 5.810 | 5.900 | 5.780 | 5.890 | 370,352 | +0.08(+1.38%) |
Nov 23, 2015 | 6.070 | 6.110 | 5.790 | 5.810 | 330,558 | -0.31(-5.07%) |
Nov 20, 2015 | 6.420 | 6.450 | 6.100 | 6.120 | 148,653 | -0.26(-4.08%) |
Nov 19, 2015 | 6.360 | 6.420 | 6.280 | 6.380 | 162,604 | +0.01(+0.16%) |
Nov 18, 2015 | 6.250 | 6.440 | 6.210 | 6.370 | 255,530 | +0.12(+1.92%) |
Nov 17, 2015 | 6.250 | 6.260 | 6.090 | 6.250 | 221,453 | +0.03(+0.48%) |
Nov 16, 2015 | 6.060 | 6.230 | 6.000 | 6.220 | 84,962 | +0.14(+2.30%) |
Nov 13, 2015 | 6.120 | 6.200 | 6.020 | 6.080 | 89,939 | -0.11(-1.78%) |
Nov 12, 2015 | 6.190 | 6.290 | 6.130 | 6.190 | 187,692 | -0.06(-0.96%) |
Nov 11, 2015 | 6.270 | 6.470 | 6.160 | 6.250 | 213,893 | +0.02(+0.32%) |
Nov 10, 2015 | 6.250 | 6.330 | 6.170 | 6.230 | 166,427 | -0.06(-0.95%) |
Nov 09, 2015 | 6.380 | 6.395 | 6.100 | 6.290 | 252,336 | -0.09(-1.41%) |
Nov 06, 2015 | 6.200 | 6.450 | 6.170 | 6.380 | 319,074 | +0.15(+2.41%) |
Nov 05, 2015 | 6.360 | 6.407 | 6.190 | 6.230 | 443,631 | -0.10(-1.58%) |
Nov 04, 2015 | 6.350 | 6.500 | 6.220 | 6.330 | 341,312 | -0.03(-0.47%) |
Nov 03, 2015 | 6.220 | 6.430 | 6.170 | 6.360 | 419,018 | +0.15(+2.42%) |
Nov 02, 2015 | 6.610 | 6.728 | 6.170 | 6.210 | 430,513 | -0.41(-6.19%) |
Oct 30, 2015 | 6.680 | 6.840 | 6.600 | 6.620 | 696,344 | -0.07(-1.05%) |
Oct 29, 2015 | 6.300 | 7.150 | 6.300 | 6.690 | 845,547 | +0.49(+7.90%) |
Oct 28, 2015 | 5.990 | 6.240 | 5.940 | 6.200 | 439,130 | +0.21(+3.51%) |
Oct 27, 2015 | 6.040 | 6.078 | 5.860 | 5.990 | 369,773 | -0.06(-0.99%) |
Oct 26, 2015 | 6.160 | 6.228 | 5.980 | 6.050 | 382,868 | -0.15(-2.42%) |
Oct 23, 2015 | 6.130 | 6.220 | 6.010 | 6.200 | 275,899 | +0.14(+2.31%) |
Oct 22, 2015 | 5.870 | 6.080 | 5.870 | 6.060 | 297,642 | +0.19(+3.24%) |
Oct 21, 2015 | 5.960 | 6.010 | 5.810 | 5.870 | 192,235 | -0.12(-2.00%) |
Oct 20, 2015 | 6.370 | 6.450 | 5.990 | 5.990 | 268,716 | -0.41(-6.41%) |
Oct 19, 2015 | 6.210 | 6.460 | 6.210 | 6.400 | 363,279 | +0.16(+2.56%) |
Oct 16, 2015 | 6.420 | 6.480 | 6.200 | 6.240 | 345,974 | -0.14(-2.19%) |
Oct 15, 2015 | 6.640 | 6.660 | 6.200 | 6.380 | 417,921 | -0.28(-4.20%) |
Oct 14, 2015 | 6.900 | 6.990 | 6.520 | 6.660 | 466,441 | -0.29(-4.17%) |
Oct 13, 2015 | 7.150 | 7.160 | 6.870 | 6.950 | 217,643 | -0.19(-2.66%) |
Oct 12, 2015 | 7.300 | 7.300 | 6.930 | 7.140 | 195,011 | -0.12(-1.65%) |
Oct 09, 2015 | 7.420 | 7.505 | 7.230 | 7.260 | 156,430 | -0.11(-1.49%) |
Oct 08, 2015 | 7.250 | 7.400 | 7.180 | 7.370 | 209,660 | +0.15(+2.08%) |
Oct 07, 2015 | 7.450 | 7.640 | 7.120 | 7.220 | 301,583 | -0.16(-2.17%) |
Oct 06, 2015 | 6.930 | 7.510 | 6.830 | 7.380 | 645,361 | +0.48(+6.96%) |
Oct 05, 2015 | 6.620 | 7.000 | 6.600 | 6.900 | 145,825 | +0.33(+5.02%) |
Oct 02, 2015 | 6.390 | 6.590 | 6.250 | 6.570 | 334,281 | +0.15(+2.34%) |
Oct 01, 2015 | 6.450 | 6.580 | 6.290 | 6.420 | 223,350 | -0.01(-0.16%) |
Sep 30, 2015 | 6.720 | 6.985 | 6.320 | 6.430 | 688,251 | -0.30(-4.46%) |
Sep 29, 2015 | 7.050 | 7.160 | 6.640 | 6.730 | 480,559 | -0.35(-4.94%) |
Sep 28, 2015 | 7.600 | 7.600 | 7.060 | 7.080 | 242,765 | -0.58(-7.57%) |
Sep 25, 2015 | 7.700 | 7.900 | 7.520 | 7.660 | 323,654 | +0.02(+0.26%) |
Sep 24, 2015 | 7.560 | 7.680 | 7.530 | 7.640 | 316,246 | +0.04(+0.53%) |
Sep 23, 2015 | 7.960 | 7.990 | 7.530 | 7.600 | 535,633 | -0.31(-3.92%) |
Sep 22, 2015 | 8.320 | 8.360 | 7.840 | 7.910 | 380,268 | -0.46(-5.50%) |
Sep 21, 2015 | 8.950 | 8.960 | 8.260 | 8.370 | 352,296 | -0.56(-6.27%) |
Sep 18, 2015 | 9.280 | 9.290 | 8.810 | 8.930 | 1,006,455 | -0.46(-4.90%) |
Sep 17, 2015 | 9.570 | 9.680 | 9.330 | 9.390 | 261,026 | -0.18(-1.88%) |
Sep 16, 2015 | 9.740 | 9.920 | 9.510 | 9.570 | 181,008 | -0.21(-2.15%) |
Sep 15, 2015 | 9.220 | 9.780 | 9.100 | 9.780 | 228,742 | +0.51(+5.50%) |
Sep 14, 2015 | 9.510 | 9.510 | 9.160 | 9.270 | 185,815 | -0.21(-2.22%) |
Sep 11, 2015 | 9.400 | 9.540 | 9.220 | 9.480 | 162,211 | +0.02(+0.21%) |
Sep 10, 2015 | 9.580 | 9.670 | 9.400 | 9.460 | 152,277 | -0.14(-1.46%) |
Sep 09, 2015 | 10.05 | 10.10 | 9.600 | 9.600 | 204,894 | -0.36(-3.61%) |
Sep 08, 2015 | 9.490 | 10.03 | 9.450 | 9.960 | 358,275 | +0.56(+5.96%) |
Sep 04, 2015 | 9.520 | 9.400 | 9.400 | 9.400 | 131,300 | -0.22(-2.29%) |
Sep 03, 2015 | 9.640 | 9.780 | 9.550 | 9.620 | 321,290 | -0.02(-0.21%) |
Sep 02, 2015 | 9.680 | 9.740 | 9.490 | 9.640 | 252,333 | +0.05(+0.52%) |
Sep 01, 2015 | 9.550 | 9.660 | 9.350 | 9.590 | 322,120 | -0.08(-0.83%) |
Aug 31, 2015 | 9.590 | 9.800 | 9.520 | 9.670 | 284,724 | +0.07(+0.73%) |
Aug 28, 2015 | 9.240 | 9.810 | 9.240 | 9.600 | 271,499 | +0.31(+3.34%) |
Aug 27, 2015 | 9.110 | 9.440 | 9.010 | 9.290 | 305,741 | +0.24(+2.65%) |
Aug 26, 2015 | 9.130 | 9.180 | 8.890 | 9.050 | 368,549 | +0.05(+0.56%) |
Aug 25, 2015 | 9.620 | 9.660 | 8.960 | 9.000 | 390,507 | -0.46(-4.86%) |
Aug 24, 2015 | 9.370 | 9.880 | 9.300 | 9.460 | 312,306 | -0.53(-5.31%) |
Aug 21, 2015 | 9.750 | 10.28 | 9.750 | 9.990 | 347,572 | -0.03(-0.30%) |
Aug 20, 2015 | 9.970 | 10.24 | 9.940 | 10.02 | 288,661 | -0.02(-0.20%) |
Aug 19, 2015 | 10.06 | 10.18 | 9.850 | 10.04 | 203,398 | -0.10(-0.99%) |
Aug 18, 2015 | 10.11 | 10.18 | 9.780 | 10.14 | 211,005 | +0.02(+0.20%) |
Aug 17, 2015 | 9.780 | 10.23 | 9.680 | 10.12 | 235,676 | +0.29(+2.95%) |
Aug 14, 2015 | 9.450 | 9.880 | 9.390 | 9.830 | 167,778 | +0.23(+2.40%) |
Aug 13, 2015 | 9.990 | 10.09 | 9.560 | 9.600 | 263,492 | -0.41(-4.10%) |
Aug 12, 2015 | 9.980 | 10.15 | 9.890 | 10.01 | 190,111 | -0.02(-0.20%) |
Aug 11, 2015 | 9.940 | 10.07 | 9.830 | 10.03 | 139,733 | -0.03(-0.30%) |
Aug 10, 2015 | 9.940 | 10.19 | 9.860 | 10.06 | 234,696 | +0.11(+1.11%) |
Aug 07, 2015 | 9.840 | 10.02 | 9.750 | 9.950 | 238,984 | -0.01(-0.10%) |
Aug 06, 2015 | 10.12 | 10.14 | 9.810 | 9.960 | 331,273 | -0.20(-1.97%) |
Aug 05, 2015 | 10.08 | 10.29 | 10.03 | 10.16 | 294,760 | +0.14(+1.40%) |
Aug 04, 2015 | 10.92 | 10.92 | 9.600 | 10.02 | 755,154 | -1.02(-9.24%) |
Aug 03, 2015 | 9.510 | 12.00 | 9.510 | 11.04 | 1,310,886 | +1.53(+16.09%) |
Jul 31, 2015 | 9.710 | 9.910 | 9.390 | 9.510 | 477,021 | -0.15(-1.55%) |
Jul 30, 2015 | 9.460 | 9.800 | 9.230 | 9.660 | 1,032,935 | +2.02(+26.44%) |
Jul 29, 2015 | 7.720 | 7.810 | 7.610 | 7.640 | 350,843 | -0.06(-0.78%) |
Jul 28, 2015 | 7.750 | 7.830 | 7.620 | 7.700 | 389,538 | -0.04(-0.52%) |
Jul 27, 2015 | 7.840 | 7.980 | 7.720 | 7.740 | 198,145 | -0.17(-2.15%) |
Jul 24, 2015 | 7.780 | 7.910 | 7.560 | 7.910 | 901,571 | +0.09(+1.15%) |
Jul 23, 2015 | 8.090 | 8.180 | 7.730 | 7.820 | 489,078 | -0.28(-3.46%) |
Jul 22, 2015 | 8.290 | 8.380 | 8.070 | 8.100 | 163,948 | -0.25(-2.99%) |
Jul 21, 2015 | 8.310 | 8.500 | 8.290 | 8.350 | 287,218 | +0.06(+0.72%) |
Jul 20, 2015 | 8.750 | 8.760 | 8.260 | 8.290 | 425,117 | -0.42(-4.82%) |
Jul 17, 2015 | 8.860 | 8.930 | 8.690 | 8.710 | 166,479 | -0.13(-1.47%) |
Jul 16, 2015 | 8.930 | 9.120 | 8.810 | 8.840 | 286,618 | -0.15(-1.67%) |
Jul 15, 2015 | 9.070 | 9.180 | 8.940 | 8.990 | 224,944 | -0.10(-1.10%) |
Jul 14, 2015 | 9.190 | 9.210 | 9.030 | 9.090 | 390,034 | -0.08(-0.87%) |
Jul 13, 2015 | 9.250 | 9.290 | 9.050 | 9.170 | 449,483 | -0.08(-0.86%) |
Jul 10, 2015 | 9.250 | 9.400 | 9.200 | 9.250 | 318,094 | +0.10(+1.09%) |
Jul 09, 2015 | 9.200 | 9.260 | 9.130 | 9.150 | 113,756 | +0.04(+0.44%) |
Jul 08, 2015 | 9.500 | 9.560 | 9.110 | 9.110 | 202,340 | -0.45(-4.71%) |
Jul 07, 2015 | 9.580 | 9.600 | 9.200 | 9.560 | 200,163 | -0.05(-0.52%) |
Jul 06, 2015 | 9.500 | 9.630 | 9.440 | 9.610 | 257,465 | +0.07(+0.73%) |
Jul 02, 2015 | 9.650 | 9.540 | 9.540 | 9.540 | 307,000 | -0.11(-1.14%) |
Jul 01, 2015 | 9.960 | 9.990 | 9.390 | 9.650 | 561,741 | -0.27(-2.72%) |
Jun 30, 2015 | 9.990 | 10.05 | 9.870 | 9.920 | 321,882 | -0.01(-0.10%) |
Jun 29, 2015 | 10.14 | 10.22 | 9.880 | 9.930 | 307,518 | -0.31(-3.03%) |
Jun 26, 2015 | 10.36 | 10.41 | 10.07 | 10.24 | 453,015 | -0.09(-0.87%) |
Jun 25, 2015 | 10.49 | 10.61 | 10.22 | 10.33 | 186,743 | -0.17(-1.62%) |
Jun 24, 2015 | 10.59 | 10.73 | 10.37 | 10.50 | 298,512 | -0.10(-0.94%) |
Jun 23, 2015 | 10.56 | 10.72 | 10.47 | 10.60 | 276,406 | +0.03(+0.28%) |
Jun 22, 2015 | 11.11 | 11.11 | 10.54 | 10.57 | 314,420 | -0.45(-4.08%) |
Jun 19, 2015 | 10.45 | 11.17 | 10.41 | 11.02 | 709,136 | +0.63(+6.06%) |
Jun 18, 2015 | 10.16 | 10.54 | 10.12 | 10.39 | 360,502 | +0.24(+2.36%) |
Jun 17, 2015 | 10.31 | 10.45 | 10.09 | 10.15 | 232,033 | -0.13(-1.26%) |
Jun 16, 2015 | 10.43 | 10.55 | 10.26 | 10.28 | 232,243 | -0.18(-1.72%) |
Jun 15, 2015 | 10.50 | 10.52 | 10.13 | 10.46 | 479,292 | -0.13(-1.23%) |
Jun 12, 2015 | 10.42 | 10.65 | 10.21 | 10.59 | 428,175 | +0.17(+1.63%) |
Jun 11, 2015 | 10.31 | 10.71 | 10.31 | 10.42 | 329,790 | +0.11(+1.07%) |
Jun 10, 2015 | 10.44 | 10.61 | 10.29 | 10.31 | 377,488 | -0.07(-0.67%) |
Jun 09, 2015 | 10.52 | 10.59 | 10.31 | 10.38 | 232,487 | -0.13(-1.24%) |
Jun 08, 2015 | 10.81 | 10.87 | 10.48 | 10.51 | 291,358 | -0.28(-2.59%) |
Jun 05, 2015 | 10.61 | 10.81 | 10.44 | 10.79 | 194,431 | +0.18(+1.70%) |
Jun 04, 2015 | 10.86 | 10.86 | 10.46 | 10.61 | 219,723 | -0.17(-1.58%) |
Jun 03, 2015 | 10.53 | 10.90 | 10.52 | 10.78 | 429,660 | +0.23(+2.18%) |
Jun 02, 2015 | 10.57 | 10.74 | 10.48 | 10.55 | 310,130 | -0.08(-0.75%) |
Jun 01, 2015 | 10.88 | 10.95 | 10.49 | 10.63 | 476,291 | -0.06(-0.56%) |
May 29, 2015 | 10.39 | 10.79 | 10.32 | 10.69 | 446,565 | +0.31(+2.99%) |
May 28, 2015 | 10.43 | 10.46 | 10.32 | 10.38 | 258,280 | -0.02(-0.19%) |
May 27, 2015 | 10.37 | 10.52 | 10.26 | 10.40 | 211,920 | +0.07(+0.68%) |
May 26, 2015 | 10.47 | 10.61 | 10.13 | 10.33 | 327,493 | -0.15(-1.43%) |
May 22, 2015 | 10.40 | 10.48 | 10.48 | 10.48 | 370,400 | +0.09(+0.87%) |
May 21, 2015 | 10.61 | 10.70 | 10.29 | 10.39 | 305,453 | -0.19(-1.80%) |
May 20, 2015 | 10.44 | 10.69 | 10.44 | 10.58 | 520,551 | +0.14(+1.34%) |
May 19, 2015 | 11.25 | 11.30 | 10.27 | 10.44 | 1,108,998 | -0.81(-7.20%) |
May 18, 2015 | 11.05 | 11.29 | 10.94 | 11.25 | 375,876 | +0.19(+1.72%) |
May 15, 2015 | 11.23 | 11.36 | 11.04 | 11.06 | 421,989 | -0.15(-1.34%) |
May 14, 2015 | 11.20 | 11.37 | 10.95 | 11.21 | 649,704 | +0.01(+0.09%) |
May 13, 2015 | 11.79 | 11.99 | 11.13 | 11.20 | 522,899 | -0.47(-4.03%) |
May 12, 2015 | 11.49 | 11.72 | 11.26 | 11.67 | 1,034,394 | -0.29(-2.42%) |
May 11, 2015 | 11.89 | 12.21 | 11.83 | 11.96 | 467,966 | -0.03(-0.25%) |
May 08, 2015 | 12.27 | 12.27 | 11.96 | 11.99 | 334,161 | -0.23(-1.88%) |
May 07, 2015 | 12.12 | 12.39 | 11.89 | 12.22 | 335,429 | +0.12(+0.99%) |
May 06, 2015 | 12.37 | 12.46 | 12.00 | 12.10 | 476,116 | -0.28(-2.26%) |
May 05, 2015 | 12.49 | 12.57 | 12.35 | 12.38 | 268,501 | -0.09(-0.72%) |
May 04, 2015 | 12.00 | 12.65 | 11.92 | 12.47 | 370,909 | +0.43(+3.57%) |