Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.150 | 9.220 | 8.420 | 8.680 | 741,797 | -0.07(-0.80%) |
Apr 28, 2016 | 8.860 | 9.230 | 8.720 | 8.750 | 484,762 | -0.17(-1.91%) |
Apr 27, 2016 | 8.670 | 8.940 | 8.620 | 8.920 | 365,486 | +0.22(+2.53%) |
Apr 26, 2016 | 8.270 | 9.050 | 8.145 | 8.700 | 1,189,440 | +0.43(+5.20%) |
Apr 25, 2016 | 8.780 | 8.780 | 8.110 | 8.270 | 340,560 | -0.55(-6.24%) |
Apr 22, 2016 | 8.580 | 8.850 | 8.580 | 8.820 | 285,708 | +0.26(+3.04%) |
Apr 21, 2016 | 8.610 | 8.750 | 8.480 | 8.560 | 407,891 | -0.02(-0.23%) |
Apr 20, 2016 | 8.390 | 8.710 | 8.380 | 8.580 | 431,783 | +0.23(+2.75%) |
Apr 19, 2016 | 8.280 | 8.630 | 8.280 | 8.350 | 422,881 | +0.09(+1.09%) |
Apr 18, 2016 | 8.170 | 8.280 | 8.060 | 8.260 | 237,031 | +0.08(+0.98%) |
Apr 15, 2016 | 7.980 | 8.310 | 7.980 | 8.180 | 324,757 | +0.15(+1.87%) |
Apr 14, 2016 | 8.140 | 8.200 | 7.990 | 8.030 | 268,988 | -0.11(-1.35%) |
Apr 13, 2016 | 7.940 | 8.200 | 7.920 | 8.140 | 270,544 | +0.23(+2.91%) |
Apr 12, 2016 | 7.800 | 8.095 | 7.720 | 7.910 | 361,589 | +0.13(+1.67%) |
Apr 11, 2016 | 7.730 | 8.040 | 7.710 | 7.780 | 260,813 | +0.08(+1.04%) |
Apr 08, 2016 | 7.700 | 7.780 | 7.530 | 7.700 | 267,595 | +0.10(+1.32%) |
Apr 07, 2016 | 7.630 | 7.745 | 7.430 | 7.600 | 706,513 | -0.04(-0.52%) |
Apr 06, 2016 | 7.790 | 7.790 | 7.500 | 7.640 | 339,871 | -0.12(-1.55%) |
Apr 05, 2016 | 8.070 | 8.090 | 7.750 | 7.760 | 383,054 | -0.34(-4.20%) |
Apr 04, 2016 | 8.270 | 8.355 | 7.980 | 8.100 | 292,585 | -0.14(-1.70%) |
Apr 01, 2016 | 8.090 | 8.360 | 7.980 | 8.240 | 360,620 | +0.06(+0.73%) |
Mar 31, 2016 | 8.070 | 8.300 | 7.910 | 8.180 | 503,199 | +0.09(+1.11%) |
Mar 30, 2016 | 8.100 | 8.180 | 7.950 | 8.090 | 237,117 | +0.04(+0.50%) |
Mar 29, 2016 | 7.740 | 8.060 | 7.680 | 8.050 | 304,463 | +0.27(+3.47%) |
Mar 28, 2016 | 7.630 | 7.980 | 7.600 | 7.780 | 182,442 | +0.18(+2.37%) |
Mar 24, 2016 | 7.430 | 7.600 | 7.600 | 7.600 | 254,800 | +0.13(+1.74%) |
Mar 23, 2016 | 7.840 | 8.010 | 7.450 | 7.470 | 246,446 | -0.45(-5.68%) |
Mar 22, 2016 | 7.930 | 8.000 | 7.820 | 7.920 | 150,643 | -0.08(-1.00%) |
Mar 21, 2016 | 8.050 | 8.470 | 7.980 | 8.000 | 312,690 | +0.04(+0.50%) |
Mar 18, 2016 | 7.630 | 8.000 | 7.560 | 7.960 | 608,454 | +0.38(+5.01%) |
Mar 17, 2016 | 7.420 | 7.630 | 7.320 | 7.580 | 267,675 | +0.16(+2.16%) |
Mar 16, 2016 | 7.440 | 7.532 | 7.240 | 7.420 | 207,635 | -0.06(-0.80%) |
Mar 15, 2016 | 7.690 | 7.810 | 7.330 | 7.480 | 241,067 | -0.26(-3.36%) |
Mar 14, 2016 | 7.750 | 7.940 | 7.610 | 7.740 | 200,041 | -0.01(-0.13%) |
Mar 11, 2016 | 7.490 | 7.770 | 7.490 | 7.750 | 175,622 | +0.34(+4.59%) |
Mar 10, 2016 | 7.630 | 7.630 | 7.370 | 7.410 | 485,738 | -0.12(-1.59%) |
Mar 09, 2016 | 7.500 | 7.680 | 7.470 | 7.530 | 218,607 | +0.10(+1.35%) |
Mar 08, 2016 | 7.700 | 7.950 | 7.350 | 7.430 | 327,217 | -0.34(-4.38%) |
Mar 07, 2016 | 7.550 | 7.915 | 7.515 | 7.770 | 359,014 | +0.19(+2.51%) |
Mar 04, 2016 | 7.420 | 7.640 | 7.310 | 7.580 | 577,019 | +0.13(+1.74%) |
Mar 03, 2016 | 6.840 | 7.480 | 6.840 | 7.450 | 495,184 | +0.54(+7.81%) |
Mar 02, 2016 | 6.910 | 6.970 | 6.770 | 6.910 | 243,475 | +0.02(+0.29%) |
Mar 01, 2016 | 6.800 | 6.920 | 6.530 | 6.890 | 429,166 | +0.16(+2.38%) |
Feb 29, 2016 | 6.720 | 6.880 | 6.700 | 6.730 | 352,476 | +0.03(+0.45%) |
Feb 26, 2016 | 6.650 | 6.790 | 6.520 | 6.700 | 419,457 | +0.08(+1.21%) |
Feb 25, 2016 | 6.590 | 6.700 | 6.355 | 6.620 | 240,239 | +0.05(+0.76%) |
Feb 24, 2016 | 6.430 | 6.620 | 6.180 | 6.570 | 335,393 | +0.07(+1.08%) |
Feb 23, 2016 | 6.460 | 6.660 | 6.460 | 6.500 | 350,428 | +0.02(+0.31%) |
Feb 22, 2016 | 6.440 | 7.230 | 6.380 | 6.480 | 427,631 | +0.11(+1.73%) |
Feb 19, 2016 | 6.280 | 6.400 | 6.090 | 6.370 | 439,763 | +0.01(+0.16%) |
Feb 18, 2016 | 6.500 | 6.690 | 6.280 | 6.360 | 474,339 | -0.13(-2.00%) |
Feb 17, 2016 | 6.510 | 6.700 | 6.410 | 6.490 | 490,265 | +0.07(+1.09%) |
Feb 16, 2016 | 6.270 | 6.500 | 6.120 | 6.420 | 521,934 | +0.21(+3.38%) |
Feb 12, 2016 | 5.910 | 6.210 | 6.210 | 6.210 | 516,500 | +0.36(+6.15%) |
Feb 11, 2016 | 5.630 | 5.950 | 5.550 | 5.850 | 512,872 | +0.03(+0.52%) |
Feb 10, 2016 | 5.730 | 6.100 | 5.640 | 5.820 | 403,749 | +0.15(+2.65%) |
Feb 09, 2016 | 5.680 | 5.850 | 5.510 | 5.670 | 261,913 | -0.08(-1.39%) |
Feb 08, 2016 | 5.920 | 5.980 | 5.580 | 5.750 | 838,824 | -0.24(-4.01%) |
Feb 05, 2016 | 5.880 | 6.105 | 5.770 | 5.990 | 696,101 | +0.07(+1.18%) |
Feb 04, 2016 | 5.510 | 5.980 | 5.500 | 5.920 | 728,519 | +0.35(+6.28%) |
Feb 03, 2016 | 5.700 | 5.790 | 5.460 | 5.570 | 610,102 | -0.07(-1.24%) |
Feb 02, 2016 | 5.600 | 5.710 | 5.420 | 5.640 | 571,466 | -0.10(-1.74%) |
Feb 01, 2016 | 5.480 | 5.750 | 5.480 | 5.740 | 659,025 | +0.17(+3.05%) |
Jan 29, 2016 | 6.070 | 6.110 | 5.300 | 5.570 | 3,597,020 | -0.80(-12.56%) |
Jan 28, 2016 | 6.140 | 6.398 | 6.040 | 6.370 | 982,439 | +0.34(+5.64%) |
Jan 27, 2016 | 5.980 | 6.050 | 5.720 | 6.030 | 849,214 | -0.02(-0.33%) |
Jan 26, 2016 | 5.360 | 6.100 | 5.250 | 6.050 | 1,259,422 | +0.71(+13.30%) |
Jan 25, 2016 | 5.690 | 5.835 | 5.250 | 5.340 | 605,510 | -0.40(-6.97%) |
Jan 22, 2016 | 5.740 | 5.930 | 5.550 | 5.740 | 472,246 | +0.14(+2.50%) |
Jan 21, 2016 | 5.380 | 5.670 | 5.210 | 5.600 | 571,746 | +0.27(+5.07%) |
Jan 20, 2016 | 5.210 | 5.380 | 5.010 | 5.330 | 643,186 | -0.03(-0.56%) |
Jan 19, 2016 | 6.020 | 6.130 | 5.230 | 5.360 | 722,438 | -0.58(-9.76%) |
Jan 15, 2016 | 5.630 | 5.940 | 5.940 | 5.940 | 1,066,700 | +0.08(+1.37%) |
Jan 14, 2016 | 5.460 | 6.010 | 5.415 | 5.860 | 1,771,468 | +0.61(+11.62%) |
Jan 13, 2016 | 5.300 | 5.450 | 5.020 | 5.250 | 1,023,177 | -0.04(-0.76%) |
Jan 12, 2016 | 5.300 | 5.430 | 5.100 | 5.290 | 1,020,310 | +0.08(+1.54%) |
Jan 11, 2016 | 5.410 | 5.630 | 5.100 | 5.210 | 391,795 | -0.18(-3.34%) |
Jan 08, 2016 | 5.480 | 5.600 | 5.300 | 5.390 | 831,800 | -0.04(-0.74%) |
Jan 07, 2016 | 5.540 | 5.650 | 5.150 | 5.430 | 827,756 | -0.21(-3.72%) |
Jan 06, 2016 | 6.340 | 6.500 | 5.620 | 5.640 | 656,322 | -0.86(-13.23%) |
Jan 05, 2016 | 6.440 | 6.560 | 6.290 | 6.500 | 390,464 | +0.08(+1.25%) |
Jan 04, 2016 | 6.320 | 6.515 | 6.200 | 6.420 | 346,781 | -0.08(-1.23%) |
Dec 31, 2015 | 6.360 | 6.500 | 6.500 | 6.500 | 283,900 | +0.10(+1.56%) |
Dec 30, 2015 | 6.530 | 6.640 | 6.310 | 6.400 | 222,294 | -0.14(-2.14%) |
Dec 29, 2015 | 6.430 | 6.600 | 6.430 | 6.540 | 282,654 | +0.14(+2.19%) |
Dec 28, 2015 | 6.460 | 6.500 | 6.270 | 6.400 | 304,267 | -0.09(-1.39%) |
Dec 24, 2015 | 6.480 | 6.490 | 6.490 | 6.490 | 206,300 | -0.01(-0.15%) |
Dec 23, 2015 | 6.500 | 6.625 | 6.320 | 6.500 | 220,717 | +0.05(+0.78%) |
Dec 22, 2015 | 6.260 | 6.480 | 6.140 | 6.450 | 515,850 | +0.25(+4.03%) |
Dec 21, 2015 | 6.400 | 6.485 | 6.100 | 6.200 | 583,428 | -0.19(-2.97%) |
Dec 18, 2015 | 6.160 | 6.460 | 6.030 | 6.390 | 3,433,003 | +0.25(+4.07%) |
Dec 17, 2015 | 6.830 | 6.830 | 6.140 | 6.140 | 540,926 | -0.69(-10.10%) |
Dec 16, 2015 | 6.490 | 6.900 | 6.380 | 6.830 | 565,281 | +0.38(+5.89%) |
Dec 15, 2015 | 6.250 | 6.520 | 6.220 | 6.450 | 416,696 | +0.25(+4.03%) |
Dec 14, 2015 | 6.290 | 6.560 | 6.040 | 6.200 | 501,054 | -0.06(-0.96%) |
Dec 11, 2015 | 6.340 | 6.555 | 6.235 | 6.260 | 580,356 | -0.26(-3.99%) |
Dec 10, 2015 | 6.200 | 6.570 | 6.200 | 6.520 | 611,335 | +0.29(+4.65%) |
Dec 09, 2015 | 6.040 | 6.570 | 6.040 | 6.230 | 681,377 | +0.20(+3.32%) |
Dec 08, 2015 | 6.010 | 6.235 | 5.920 | 6.030 | 325,578 | +0.01(+0.17%) |
Dec 07, 2015 | 6.140 | 6.150 | 5.850 | 6.020 | 449,068 | -0.12(-1.95%) |
Dec 04, 2015 | 6.120 | 6.430 | 6.080 | 6.140 | 411,817 | -0.01(-0.16%) |
Dec 03, 2015 | 6.630 | 6.740 | 6.100 | 6.150 | 450,429 | -0.40(-6.11%) |
Dec 02, 2015 | 6.490 | 6.690 | 6.400 | 6.550 | 391,402 | +0.07(+1.08%) |
Dec 01, 2015 | 6.680 | 6.730 | 6.420 | 6.480 | 349,908 | -0.20(-2.99%) |
Nov 30, 2015 | 7.110 | 7.110 | 6.655 | 6.680 | 483,032 | -0.37(-5.25%) |
Nov 27, 2015 | 7.170 | 7.270 | 7.020 | 7.050 | 194,882 | -0.15(-2.08%) |
Nov 25, 2015 | 6.720 | 7.200 | 7.200 | 7.200 | 697,500 | +0.51(+7.62%) |
Nov 24, 2015 | 6.660 | 6.850 | 6.610 | 6.690 | 448,701 | -0.05(-0.74%) |
Nov 23, 2015 | 6.500 | 6.770 | 6.360 | 6.740 | 408,964 | +0.19(+2.90%) |
Nov 20, 2015 | 6.290 | 6.570 | 6.200 | 6.550 | 493,310 | +0.32(+5.14%) |
Nov 19, 2015 | 6.330 | 6.420 | 6.130 | 6.230 | 354,305 | -0.16(-2.50%) |
Nov 18, 2015 | 6.140 | 6.470 | 6.030 | 6.390 | 418,744 | +0.25(+4.07%) |
Nov 17, 2015 | 5.920 | 6.530 | 5.770 | 6.140 | 1,116,992 | +0.58(+10.43%) |
Nov 16, 2015 | 5.280 | 5.610 | 5.280 | 5.560 | 492,813 | +0.25(+4.71%) |
Nov 13, 2015 | 5.900 | 6.020 | 5.280 | 5.310 | 839,665 | -0.47(-8.13%) |
Nov 12, 2015 | 6.010 | 6.280 | 5.770 | 5.780 | 479,916 | -0.27(-4.46%) |
Nov 11, 2015 | 6.370 | 6.400 | 6.050 | 6.050 | 463,220 | -0.29(-4.57%) |
Nov 10, 2015 | 6.330 | 6.875 | 6.150 | 6.340 | 292,974 | -0.05(-0.78%) |
Nov 09, 2015 | 6.710 | 6.740 | 6.310 | 6.390 | 235,984 | -0.33(-4.91%) |
Nov 06, 2015 | 6.800 | 6.840 | 6.470 | 6.720 | 426,147 | -0.11(-1.61%) |
Nov 05, 2015 | 6.440 | 6.860 | 6.440 | 6.830 | 678,816 | +0.60(+9.63%) |
Nov 04, 2015 | 6.320 | 6.400 | 6.120 | 6.230 | 420,747 | -0.06(-0.95%) |
Nov 03, 2015 | 5.960 | 6.360 | 5.521 | 6.290 | 1,155,573 | +0.34(+5.71%) |
Nov 02, 2015 | 5.410 | 5.970 | 5.260 | 5.950 | 953,815 | +0.54(+9.98%) |
Oct 30, 2015 | 5.530 | 6.010 | 5.230 | 5.410 | 1,878,552 | -0.18(-3.22%) |
Oct 29, 2015 | 5.680 | 5.805 | 5.440 | 5.590 | 566,421 | -0.09(-1.58%) |
Oct 28, 2015 | 5.330 | 5.710 | 5.260 | 5.680 | 508,852 | +0.38(+7.17%) |
Oct 27, 2015 | 5.400 | 5.460 | 5.110 | 5.300 | 484,824 | -0.11(-2.03%) |
Oct 26, 2015 | 5.640 | 5.734 | 5.400 | 5.410 | 286,644 | -0.21(-3.74%) |
Oct 23, 2015 | 5.950 | 6.150 | 5.440 | 5.620 | 519,168 | -0.23(-3.93%) |
Oct 22, 2015 | 5.760 | 6.280 | 5.700 | 5.850 | 1,593,491 | +0.14(+2.45%) |
Oct 21, 2015 | 5.990 | 5.990 | 5.670 | 5.710 | 384,483 | -0.28(-4.67%) |
Oct 20, 2015 | 5.980 | 6.075 | 5.905 | 5.990 | 376,366 | +0.00(+0.00%) |
Oct 19, 2015 | 5.810 | 6.030 | 5.780 | 5.990 | 339,107 | +0.17(+2.92%) |
Oct 16, 2015 | 6.040 | 6.040 | 5.770 | 5.820 | 365,526 | -0.19(-3.16%) |
Oct 15, 2015 | 5.840 | 6.040 | 5.700 | 6.010 | 342,928 | +0.21(+3.62%) |
Oct 14, 2015 | 5.920 | 6.130 | 5.780 | 5.800 | 379,652 | -0.15(-2.52%) |
Oct 13, 2015 | 6.220 | 6.380 | 5.930 | 5.950 | 440,826 | -0.30(-4.80%) |
Oct 12, 2015 | 6.420 | 6.435 | 6.220 | 6.250 | 220,754 | -0.14(-2.19%) |
Oct 09, 2015 | 6.210 | 6.430 | 6.110 | 6.390 | 521,262 | +0.14(+2.24%) |
Oct 08, 2015 | 6.000 | 6.310 | 6.000 | 6.250 | 446,507 | +0.22(+3.65%) |
Oct 07, 2015 | 6.030 | 6.145 | 5.890 | 6.030 | 402,503 | +0.01(+0.17%) |
Oct 06, 2015 | 6.100 | 6.140 | 5.890 | 6.020 | 451,918 | -0.09(-1.47%) |
Oct 05, 2015 | 5.720 | 6.110 | 5.660 | 6.110 | 450,581 | +0.45(+7.95%) |
Oct 02, 2015 | 5.330 | 5.660 | 5.270 | 5.660 | 526,446 | +0.32(+5.99%) |
Oct 01, 2015 | 5.430 | 5.480 | 5.305 | 5.340 | 535,890 | -0.07(-1.29%) |
Sep 30, 2015 | 5.420 | 5.500 | 5.240 | 5.410 | 960,944 | +0.08(+1.50%) |
Sep 29, 2015 | 6.300 | 6.490 | 5.170 | 5.330 | 2,855,551 | -1.23(-18.75%) |
Sep 28, 2015 | 6.860 | 6.860 | 6.510 | 6.560 | 371,974 | -0.29(-4.23%) |
Sep 25, 2015 | 7.170 | 7.170 | 6.790 | 6.850 | 738,705 | -0.23(-3.25%) |
Sep 24, 2015 | 7.170 | 7.180 | 6.840 | 7.080 | 535,315 | -0.10(-1.39%) |
Sep 23, 2015 | 7.000 | 7.230 | 6.950 | 7.180 | 364,256 | +0.22(+3.16%) |
Sep 22, 2015 | 6.910 | 6.980 | 6.780 | 6.960 | 524,323 | -0.03(-0.43%) |
Sep 21, 2015 | 7.080 | 7.230 | 6.950 | 6.990 | 397,555 | -0.08(-1.13%) |
Sep 18, 2015 | 7.500 | 7.650 | 7.070 | 7.070 | 1,569,448 | -0.54(-7.10%) |
Sep 17, 2015 | 7.550 | 7.830 | 7.480 | 7.610 | 341,080 | +0.03(+0.40%) |
Sep 16, 2015 | 7.370 | 7.630 | 7.300 | 7.580 | 380,259 | +0.23(+3.13%) |
Sep 15, 2015 | 7.270 | 7.360 | 7.185 | 7.350 | 361,420 | +0.12(+1.66%) |
Sep 14, 2015 | 7.620 | 7.850 | 6.985 | 7.230 | 785,418 | -0.66(-8.37%) |
Sep 11, 2015 | 7.710 | 7.935 | 7.710 | 7.890 | 598,258 | +0.12(+1.54%) |
Sep 10, 2015 | 7.780 | 7.900 | 7.760 | 7.770 | 491,098 | -0.07(-0.89%) |
Sep 09, 2015 | 7.880 | 7.930 | 7.780 | 7.840 | 387,103 | -0.01(-0.13%) |
Sep 08, 2015 | 7.980 | 7.990 | 7.780 | 7.850 | 604,397 | -0.04(-0.51%) |
Sep 04, 2015 | 7.780 | 7.890 | 7.890 | 7.890 | 471,200 | -0.01(-0.13%) |
Sep 03, 2015 | 7.810 | 8.000 | 7.810 | 7.900 | 432,300 | +0.04(+0.51%) |
Sep 02, 2015 | 8.010 | 8.100 | 7.730 | 7.860 | 612,154 | -0.02(-0.25%) |
Sep 01, 2015 | 7.750 | 8.080 | 7.750 | 7.880 | 775,110 | -0.05(-0.63%) |
Aug 31, 2015 | 7.960 | 8.220 | 7.750 | 7.930 | 1,112,991 | -0.14(-1.73%) |
Aug 28, 2015 | 7.470 | 8.160 | 7.440 | 8.070 | 1,389,857 | +0.85(+11.77%) |
Aug 27, 2015 | 6.880 | 7.430 | 6.790 | 7.220 | 1,493,861 | +0.36(+5.25%) |
Aug 26, 2015 | 7.000 | 7.010 | 6.565 | 6.860 | 1,625,087 | -0.03(-0.44%) |
Aug 25, 2015 | 6.400 | 6.940 | 6.356 | 6.890 | 3,496,726 | +0.68(+10.95%) |
Aug 24, 2015 | 6.270 | 6.290 | 5.850 | 6.210 | 2,008,328 | +0.30(+5.08%) |
Aug 21, 2015 | 6.010 | 7.100 | 4.860 | 5.910 | 7,754,105 | -3.35(-36.18%) |
Aug 20, 2015 | 9.390 | 10.38 | 9.240 | 9.260 | 612,200 | -0.33(-3.44%) |
Aug 19, 2015 | 9.510 | 10.42 | 9.310 | 9.590 | 519,600 | +0.07(+0.74%) |
Aug 18, 2015 | 9.590 | 9.750 | 9.380 | 9.520 | 375,565 | -0.12(-1.24%) |
Aug 17, 2015 | 9.480 | 9.790 | 9.400 | 9.640 | 467,840 | +0.18(+1.90%) |
Aug 14, 2015 | 9.370 | 9.570 | 9.290 | 9.460 | 352,889 | +0.12(+1.28%) |
Aug 13, 2015 | 9.510 | 9.550 | 9.290 | 9.340 | 379,571 | -0.20(-2.10%) |
Aug 12, 2015 | 9.600 | 9.645 | 9.430 | 9.540 | 364,890 | -0.19(-1.95%) |
Aug 11, 2015 | 9.770 | 9.960 | 9.710 | 9.730 | 316,458 | -0.09(-0.92%) |
Aug 10, 2015 | 9.810 | 10.05 | 9.530 | 9.820 | 356,615 | +0.13(+1.34%) |
Aug 07, 2015 | 9.960 | 10.09 | 9.560 | 9.690 | 842,345 | -0.25(-2.52%) |
Aug 06, 2015 | 9.800 | 9.980 | 9.700 | 9.940 | 552,386 | +0.11(+1.12%) |
Aug 05, 2015 | 9.700 | 9.930 | 9.640 | 9.830 | 642,744 | +0.27(+2.82%) |
Aug 04, 2015 | 9.430 | 9.990 | 9.430 | 9.560 | 945,978 | +0.17(+1.81%) |
Aug 03, 2015 | 9.350 | 9.480 | 9.195 | 9.390 | 686,347 | +0.01(+0.11%) |
Jul 31, 2015 | 9.530 | 9.600 | 9.310 | 9.380 | 375,311 | -0.14(-1.47%) |
Jul 30, 2015 | 9.580 | 9.800 | 9.505 | 9.520 | 378,508 | -0.12(-1.24%) |
Jul 29, 2015 | 9.600 | 10.01 | 9.600 | 9.640 | 653,130 | +0.07(+0.68%) |
Jul 28, 2015 | 9.670 | 9.850 | 9.440 | 9.575 | 524,383 | -0.02(-0.16%) |
Jul 27, 2015 | 9.510 | 9.740 | 9.470 | 9.590 | 302,936 | -0.07(-0.72%) |
Jul 24, 2015 | 10.03 | 10.07 | 9.630 | 9.660 | 488,855 | -0.41(-4.07%) |
Jul 23, 2015 | 10.19 | 10.25 | 9.970 | 10.07 | 416,691 | -0.10(-0.98%) |
Jul 22, 2015 | 10.03 | 10.23 | 9.980 | 10.17 | 424,660 | +0.10(+0.99%) |
Jul 21, 2015 | 10.43 | 10.59 | 10.00 | 10.07 | 653,993 | -0.40(-3.82%) |
Jul 20, 2015 | 10.55 | 10.67 | 10.40 | 10.47 | 399,152 | -0.09(-0.85%) |
Jul 17, 2015 | 10.82 | 10.83 | 10.35 | 10.56 | 545,961 | -0.23(-2.13%) |
Jul 16, 2015 | 11.00 | 11.05 | 10.75 | 10.79 | 609,392 | -0.10(-0.92%) |
Jul 15, 2015 | 10.78 | 10.95 | 10.71 | 10.89 | 756,830 | +0.07(+0.65%) |
Jul 14, 2015 | 10.85 | 10.92 | 10.63 | 10.82 | 697,751 | +0.06(+0.56%) |
Jul 13, 2015 | 10.83 | 10.98 | 10.73 | 10.76 | 489,111 | -0.02(-0.19%) |
Jul 10, 2015 | 10.86 | 10.99 | 10.74 | 10.78 | 445,551 | +0.09(+0.84%) |
Jul 09, 2015 | 10.94 | 10.98 | 10.67 | 10.69 | 690,143 | -0.09(-0.83%) |
Jul 08, 2015 | 10.97 | 11.09 | 10.72 | 10.78 | 878,609 | -0.26(-2.36%) |
Jul 07, 2015 | 11.24 | 11.24 | 10.99 | 11.04 | 666,317 | -0.18(-1.60%) |
Jul 06, 2015 | 10.90 | 11.40 | 10.87 | 11.22 | 1,036,054 | +0.23(+2.09%) |
Jul 02, 2015 | 11.00 | 10.99 | 10.99 | 10.99 | 726,300 | +0.02(+0.18%) |
Jul 01, 2015 | 11.31 | 11.45 | 10.74 | 10.97 | 1,649,109 | -0.29(-2.62%) |
Jun 30, 2015 | 12.69 | 12.73 | 11.20 | 11.27 | 4,368,607 | -1.92(-14.59%) |
Jun 29, 2015 | 13.67 | 13.79 | 13.15 | 13.19 | 366,212 | -0.58(-4.21%) |
Jun 26, 2015 | 13.72 | 13.95 | 13.66 | 13.77 | 403,118 | +0.08(+0.58%) |
Jun 25, 2015 | 13.85 | 14.01 | 13.69 | 13.69 | 331,954 | -0.13(-0.94%) |
Jun 24, 2015 | 13.96 | 14.02 | 13.79 | 13.82 | 385,751 | -0.13(-0.93%) |
Jun 23, 2015 | 13.62 | 14.09 | 13.62 | 13.95 | 364,551 | +0.29(+2.12%) |
Jun 22, 2015 | 13.63 | 13.84 | 13.63 | 13.66 | 272,401 | +0.03(+0.22%) |
Jun 19, 2015 | 13.90 | 14.03 | 13.58 | 13.63 | 874,624 | -0.21(-1.52%) |
Jun 18, 2015 | 13.48 | 13.92 | 13.48 | 13.84 | 398,321 | +0.36(+2.67%) |
Jun 17, 2015 | 13.76 | 13.86 | 13.28 | 13.48 | 731,754 | -0.21(-1.53%) |
Jun 16, 2015 | 13.50 | 13.71 | 13.44 | 13.69 | 458,085 | +0.11(+0.81%) |
Jun 15, 2015 | 14.03 | 14.24 | 13.49 | 13.58 | 566,867 | -0.51(-3.62%) |
Jun 12, 2015 | 14.18 | 14.30 | 13.82 | 14.09 | 578,364 | -0.32(-2.22%) |
Jun 11, 2015 | 14.02 | 14.43 | 14.02 | 14.41 | 457,867 | +0.38(+2.71%) |
Jun 10, 2015 | 13.81 | 14.19 | 13.75 | 14.03 | 439,127 | +0.25(+1.81%) |
Jun 09, 2015 | 13.89 | 14.23 | 13.73 | 13.78 | 433,378 | -0.24(-1.71%) |
Jun 08, 2015 | 14.00 | 14.15 | 13.77 | 14.02 | 521,240 | +0.07(+0.50%) |
Jun 05, 2015 | 13.86 | 14.13 | 13.74 | 13.95 | 473,684 | +0.12(+0.87%) |
Jun 04, 2015 | 13.64 | 14.04 | 13.54 | 13.83 | 466,236 | +0.21(+1.54%) |
Jun 03, 2015 | 13.22 | 13.76 | 13.22 | 13.62 | 500,179 | +0.32(+2.41%) |
Jun 02, 2015 | 12.76 | 13.40 | 12.76 | 13.30 | 376,087 | +0.52(+4.07%) |
Jun 01, 2015 | 12.84 | 13.03 | 12.75 | 12.78 | 610,908 | -0.04(-0.31%) |
May 29, 2015 | 13.06 | 13.26 | 12.79 | 12.82 | 371,705 | -0.26(-1.99%) |
May 28, 2015 | 13.26 | 13.49 | 12.97 | 13.08 | 299,785 | -0.24(-1.80%) |
May 27, 2015 | 13.05 | 13.36 | 12.97 | 13.32 | 560,716 | +0.51(+3.98%) |
May 26, 2015 | 12.90 | 13.04 | 12.80 | 12.81 | 444,245 | -0.17(-1.31%) |
May 22, 2015 | 13.00 | 12.98 | 12.98 | 12.98 | 313,100 | -0.01(-0.08%) |
May 21, 2015 | 13.11 | 13.23 | 12.86 | 12.99 | 558,307 | -0.17(-1.29%) |
May 20, 2015 | 13.31 | 13.31 | 13.12 | 13.16 | 192,472 | -0.08(-0.60%) |
May 19, 2015 | 13.50 | 13.56 | 13.22 | 13.24 | 451,654 | -0.24(-1.78%) |
May 18, 2015 | 13.43 | 13.56 | 13.31 | 13.48 | 580,704 | +0.04(+0.30%) |
May 15, 2015 | 13.27 | 13.51 | 13.25 | 13.44 | 461,666 | +0.13(+0.98%) |
May 14, 2015 | 13.80 | 13.80 | 13.30 | 13.31 | 561,240 | -0.47(-3.41%) |
May 13, 2015 | 14.21 | 14.29 | 13.77 | 13.78 | 409,862 | -0.48(-3.37%) |
May 12, 2015 | 14.38 | 14.41 | 14.02 | 14.26 | 503,150 | -0.16(-1.11%) |
May 11, 2015 | 14.29 | 14.53 | 14.26 | 14.42 | 522,056 | +0.13(+0.91%) |
May 08, 2015 | 14.39 | 14.50 | 14.24 | 14.29 | 846,070 | +0.47(+3.40%) |
May 07, 2015 | 13.44 | 13.84 | 13.31 | 13.82 | 596,628 | +0.35(+2.60%) |
May 06, 2015 | 13.41 | 13.56 | 12.85 | 13.47 | 736,302 | +0.08(+0.60%) |
May 05, 2015 | 13.88 | 14.02 | 13.34 | 13.39 | 716,835 | -0.54(-3.88%) |
May 04, 2015 | 14.33 | 14.33 | 13.50 | 13.93 | 1,538,244 | -0.31(-2.18%) |