Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.330 | 6.519 | 5.976 | 6.108 | 1,143,088 | -0.13(-2.11%) |
Apr 28, 2016 | 6.042 | 6.733 | 6.001 | 6.240 | 1,600,737 | +0.26(+4.40%) |
Apr 27, 2016 | 6.207 | 6.215 | 5.559 | 5.976 | 1,611,363 | -0.21(-3.32%) |
Apr 26, 2016 | 5.672 | 6.223 | 5.672 | 6.182 | 1,720,173 | +0.52(+9.14%) |
Apr 25, 2016 | 6.092 | 6.141 | 5.615 | 5.664 | 1,115,235 | -0.39(-6.39%) |
Apr 22, 2016 | 6.174 | 6.346 | 5.985 | 6.050 | 1,053,237 | -0.02(-0.27%) |
Apr 21, 2016 | 6.420 | 6.470 | 5.952 | 6.067 | 837,003 | -0.26(-4.16%) |
Apr 20, 2016 | 6.314 | 6.642 | 6.305 | 6.330 | 875,571 | +0.02(+0.39%) |
Apr 19, 2016 | 6.157 | 6.535 | 6.055 | 6.305 | 939,900 | +0.27(+4.50%) |
Apr 18, 2016 | 5.796 | 6.141 | 5.746 | 6.034 | 590,437 | +0.18(+3.09%) |
Apr 15, 2016 | 5.845 | 5.983 | 5.771 | 5.853 | 580,235 | -0.06(-0.97%) |
Apr 14, 2016 | 6.092 | 6.141 | 5.773 | 5.911 | 873,701 | -0.10(-1.64%) |
Apr 13, 2016 | 5.919 | 6.272 | 5.892 | 6.009 | 897,826 | +0.24(+4.13%) |
Apr 12, 2016 | 5.623 | 5.886 | 5.524 | 5.771 | 887,705 | +0.21(+3.69%) |
Apr 11, 2016 | 5.343 | 5.631 | 5.279 | 5.565 | 988,926 | +0.33(+6.28%) |
Apr 08, 2016 | 5.015 | 5.343 | 4.998 | 5.237 | 717,116 | +0.31(+6.34%) |
Apr 07, 2016 | 4.875 | 5.015 | 4.809 | 4.924 | 1,720,346 | +0.02(+0.33%) |
Apr 06, 2016 | 4.932 | 4.992 | 4.661 | 4.908 | 834,500 | -0.01(-0.17%) |
Apr 05, 2016 | 4.916 | 5.015 | 4.834 | 4.916 | 734,586 | +0.00(+0.00%) |
Apr 04, 2016 | 5.039 | 5.245 | 4.891 | 4.916 | 965,123 | -0.12(-2.29%) |
Apr 01, 2016 | 5.187 | 5.286 | 4.892 | 5.031 | 862,031 | -0.31(-5.85%) |
Mar 31, 2016 | 4.990 | 5.450 | 4.941 | 5.343 | 1,414,712 | +0.34(+6.73%) |
Mar 30, 2016 | 5.122 | 5.286 | 4.908 | 5.006 | 653,403 | -0.06(-1.14%) |
Mar 29, 2016 | 4.941 | 5.138 | 4.826 | 5.064 | 1,036,613 | +0.03(+0.65%) |
Mar 28, 2016 | 5.039 | 5.146 | 4.768 | 5.031 | 1,366,393 | +0.02(+0.49%) |
Mar 24, 2016 | 4.628 | 5.006 | 5.006 | 5.006 | 712,345 | +0.25(+5.36%) |
Mar 23, 2016 | 5.056 | 5.196 | 4.735 | 4.752 | 717,734 | -0.44(-8.54%) |
Mar 22, 2016 | 5.023 | 5.269 | 4.957 | 5.196 | 538,298 | +0.08(+1.61%) |
Mar 21, 2016 | 5.302 | 5.302 | 5.068 | 5.113 | 869,352 | -0.15(-2.81%) |
Mar 18, 2016 | 5.426 | 5.681 | 4.965 | 5.261 | 2,497,969 | +0.02(+0.31%) |
Mar 17, 2016 | 5.031 | 5.380 | 4.784 | 5.245 | 785,114 | +0.29(+5.80%) |
Mar 16, 2016 | 4.793 | 4.998 | 4.645 | 4.957 | 776,218 | +0.14(+2.90%) |
Mar 15, 2016 | 5.006 | 5.048 | 4.776 | 4.817 | 550,758 | -0.33(-6.39%) |
Mar 14, 2016 | 5.196 | 5.302 | 4.908 | 5.146 | 597,360 | -0.06(-1.11%) |
Mar 11, 2016 | 4.957 | 5.364 | 4.897 | 5.204 | 1,324,769 | +0.28(+5.68%) |
Mar 10, 2016 | 4.809 | 4.941 | 4.735 | 4.924 | 502,429 | +0.10(+2.04%) |
Mar 09, 2016 | 4.867 | 5.039 | 4.641 | 4.826 | 718,661 | +0.02(+0.34%) |
Mar 08, 2016 | 5.080 | 5.261 | 4.628 | 4.809 | 925,312 | -0.35(-6.85%) |
Mar 07, 2016 | 4.760 | 5.204 | 4.760 | 5.163 | 1,422,060 | +0.50(+10.76%) |
Mar 04, 2016 | 4.916 | 5.056 | 4.620 | 4.661 | 1,744,385 | -0.19(-3.90%) |
Mar 03, 2016 | 4.554 | 4.965 | 4.538 | 4.850 | 1,818,805 | +0.28(+6.11%) |
Mar 02, 2016 | 4.242 | 4.776 | 4.086 | 4.571 | 2,207,789 | +0.45(+10.98%) |
Mar 01, 2016 | 3.930 | 4.345 | 3.905 | 4.119 | 2,274,600 | +0.23(+5.92%) |
Feb 29, 2016 | 3.453 | 3.971 | 3.436 | 3.888 | 3,001,867 | +0.47(+13.70%) |
Feb 26, 2016 | 3.206 | 3.453 | 3.190 | 3.420 | 862,772 | +0.21(+6.67%) |
Feb 25, 2016 | 3.387 | 3.465 | 3.140 | 3.206 | 880,606 | -0.20(-5.80%) |
Feb 24, 2016 | 3.288 | 3.477 | 3.050 | 3.403 | 1,189,213 | +0.04(+1.22%) |
Feb 23, 2016 | 3.288 | 3.379 | 3.132 | 3.362 | 1,084,343 | +0.04(+1.24%) |
Feb 22, 2016 | 3.190 | 3.469 | 3.184 | 3.321 | 1,279,853 | +0.21(+6.60%) |
Feb 19, 2016 | 2.959 | 3.354 | 2.959 | 3.116 | 1,719,958 | +0.01(+0.26%) |
Feb 18, 2016 | 3.157 | 3.190 | 2.943 | 3.107 | 774,606 | -0.02(-0.53%) |
Feb 17, 2016 | 2.762 | 3.239 | 2.729 | 3.124 | 2,083,827 | +0.41(+15.15%) |
Feb 16, 2016 | 2.795 | 2.885 | 2.598 | 2.713 | 1,475,647 | -0.06(-2.08%) |
Feb 12, 2016 | 2.565 | 2.770 | 2.770 | 2.770 | 641,670 | +0.24(+9.42%) |
Feb 11, 2016 | 2.458 | 2.581 | 2.384 | 2.532 | 957,674 | +0.02(+0.65%) |
Feb 10, 2016 | 2.680 | 2.729 | 2.507 | 2.516 | 810,614 | -0.12(-4.37%) |
Feb 09, 2016 | 2.713 | 2.754 | 2.568 | 2.631 | 781,428 | -0.12(-4.19%) |
Feb 08, 2016 | 2.787 | 2.853 | 2.729 | 2.746 | 911,235 | -0.09(-3.19%) |
Feb 05, 2016 | 2.877 | 3.001 | 2.811 | 2.836 | 1,155,895 | -0.09(-3.09%) |
Feb 04, 2016 | 2.762 | 3.017 | 2.721 | 2.927 | 1,256,117 | +0.22(+8.21%) |
Feb 03, 2016 | 2.787 | 2.869 | 2.565 | 2.705 | 1,000,455 | -0.02(-0.90%) |
Feb 02, 2016 | 2.869 | 2.935 | 2.696 | 2.729 | 1,179,510 | -0.21(-7.00%) |
Feb 01, 2016 | 3.058 | 3.214 | 2.811 | 2.935 | 1,486,300 | -0.17(-5.56%) |
Jan 29, 2016 | 2.762 | 3.231 | 2.631 | 3.107 | 3,178,909 | +0.22(+7.69%) |
Jan 28, 2016 | 2.072 | 2.918 | 2.014 | 2.885 | 4,092,711 | +0.99(+52.61%) |
Jan 27, 2016 | 2.072 | 2.146 | 1.883 | 1.891 | 2,479,585 | -0.20(-9.45%) |
Jan 26, 2016 | 2.072 | 2.121 | 1.965 | 2.088 | 1,456,061 | +0.07(+3.25%) |
Jan 25, 2016 | 1.883 | 2.055 | 1.883 | 2.022 | 1,352,814 | +0.09(+4.68%) |
Jan 22, 2016 | 1.957 | 2.063 | 1.887 | 1.932 | 1,114,043 | +0.03(+1.73%) |
Jan 21, 2016 | 1.809 | 2.014 | 1.800 | 1.899 | 1,469,378 | +0.04(+2.21%) |
Jan 20, 2016 | 1.792 | 1.883 | 1.685 | 1.858 | 1,585,898 | +0.05(+2.73%) |
Jan 19, 2016 | 2.105 | 2.117 | 1.776 | 1.809 | 1,852,493 | -0.28(-13.39%) |
Jan 15, 2016 | 1.973 | 2.088 | 2.088 | 2.088 | 1,618,347 | +0.03(+1.60%) |
Jan 14, 2016 | 2.121 | 2.170 | 1.981 | 2.055 | 1,326,305 | -0.05(-2.34%) |
Jan 13, 2016 | 2.129 | 2.211 | 1.989 | 2.105 | 1,083,521 | -0.02(-1.16%) |
Jan 12, 2016 | 2.195 | 2.326 | 1.932 | 2.129 | 1,943,551 | -0.07(-3.36%) |
Jan 11, 2016 | 2.433 | 2.450 | 2.187 | 2.203 | 1,319,442 | -0.23(-9.46%) |
Jan 08, 2016 | 2.507 | 2.655 | 2.392 | 2.433 | 1,757,046 | -0.12(-4.82%) |
Jan 07, 2016 | 2.779 | 2.828 | 2.548 | 2.557 | 922,437 | -0.28(-9.85%) |
Jan 06, 2016 | 3.017 | 3.149 | 2.836 | 2.836 | 1,162,474 | -0.27(-8.73%) |
Jan 05, 2016 | 3.107 | 3.132 | 2.951 | 3.107 | 789,753 | -0.01(-0.26%) |
Jan 04, 2016 | 2.820 | 3.140 | 2.779 | 3.116 | 1,092,009 | +0.26(+9.22%) |
Dec 31, 2015 | 2.894 | 2.853 | 2.853 | 2.853 | 1,299,276 | -0.02(-0.86%) |
Dec 30, 2015 | 2.869 | 2.927 | 2.762 | 2.877 | 985,663 | -0.07(-2.23%) |
Dec 29, 2015 | 2.894 | 2.943 | 2.779 | 2.943 | 773,875 | +0.07(+2.29%) |
Dec 28, 2015 | 3.124 | 3.130 | 2.836 | 2.877 | 1,078,483 | -0.29(-9.09%) |
Dec 24, 2015 | 3.206 | 3.165 | 3.165 | 3.165 | 400,816 | -0.04(-1.28%) |
Dec 23, 2015 | 3.149 | 3.280 | 3.099 | 3.206 | 859,010 | +0.12(+3.72%) |
Dec 22, 2015 | 2.935 | 3.116 | 2.836 | 3.091 | 845,859 | +0.14(+4.74%) |
Dec 21, 2015 | 3.009 | 3.083 | 2.910 | 2.951 | 817,713 | -0.04(-1.37%) |
Dec 18, 2015 | 2.853 | 3.009 | 2.799 | 2.992 | 6,121,143 | +0.11(+3.70%) |
Dec 17, 2015 | 2.483 | 2.894 | 2.425 | 2.885 | 1,947,237 | +0.38(+15.08%) |
Dec 16, 2015 | 2.400 | 2.581 | 2.376 | 2.507 | 1,334,932 | +0.12(+4.81%) |
Dec 15, 2015 | 2.400 | 2.458 | 2.318 | 2.392 | 982,847 | +0.02(+0.69%) |
Dec 14, 2015 | 2.433 | 2.474 | 2.335 | 2.376 | 1,316,043 | -0.08(-3.34%) |
Dec 11, 2015 | 2.474 | 2.474 | 2.326 | 2.458 | 1,348,579 | -0.07(-2.61%) |
Dec 10, 2015 | 2.417 | 2.573 | 2.417 | 2.524 | 1,076,864 | +0.10(+4.07%) |
Dec 09, 2015 | 2.565 | 2.565 | 2.335 | 2.425 | 1,777,493 | -0.17(-6.65%) |
Dec 08, 2015 | 2.483 | 2.614 | 2.450 | 2.598 | 1,217,334 | +0.10(+3.95%) |
Dec 07, 2015 | 2.664 | 2.680 | 2.437 | 2.499 | 1,505,340 | -0.21(-7.60%) |
Dec 04, 2015 | 2.861 | 2.861 | 2.639 | 2.705 | 1,283,945 | -0.16(-5.73%) |
Dec 03, 2015 | 2.877 | 2.968 | 2.820 | 2.869 | 1,065,276 | +0.00(+0.00%) |
Dec 02, 2015 | 2.902 | 2.935 | 2.721 | 2.869 | 1,948,227 | -0.12(-3.86%) |
Dec 01, 2015 | 3.107 | 3.165 | 2.918 | 2.984 | 965,194 | -0.12(-3.97%) |
Nov 30, 2015 | 2.976 | 3.124 | 2.959 | 3.107 | 939,737 | +0.15(+5.00%) |
Nov 27, 2015 | 2.984 | 3.033 | 2.927 | 2.959 | 474,445 | -0.07(-2.44%) |
Nov 25, 2015 | 3.009 | 3.033 | 3.033 | 3.033 | 643,981 | +0.00(+0.00%) |
Nov 24, 2015 | 3.050 | 3.149 | 3.025 | 3.033 | 899,270 | -0.01(-0.27%) |
Nov 23, 2015 | 3.132 | 3.157 | 3.025 | 3.042 | 1,186,250 | -0.11(-3.39%) |
Nov 20, 2015 | 3.181 | 3.214 | 3.017 | 3.149 | 1,028,288 | -0.01(-0.26%) |
Nov 19, 2015 | 3.091 | 3.214 | 3.091 | 3.157 | 2,089,077 | +0.04(+1.32%) |
Nov 18, 2015 | 3.214 | 3.313 | 3.042 | 3.116 | 1,586,828 | -0.08(-2.57%) |
Nov 17, 2015 | 3.313 | 3.313 | 3.083 | 3.198 | 1,832,602 | -0.12(-3.47%) |
Nov 16, 2015 | 3.091 | 3.346 | 3.042 | 3.313 | 2,157,683 | +0.21(+6.90%) |
Nov 13, 2015 | 3.107 | 3.336 | 3.075 | 3.099 | 2,106,433 | -0.24(-7.11%) |
Nov 12, 2015 | 3.099 | 3.597 | 3.099 | 3.336 | 1,724,308 | +0.16(+4.98%) |
Nov 11, 2015 | 3.550 | 3.574 | 3.151 | 3.178 | 3,173,135 | -0.39(-10.86%) |
Nov 10, 2015 | 3.953 | 3.961 | 3.534 | 3.566 | 1,676,149 | -0.39(-9.80%) |
Nov 09, 2015 | 3.850 | 3.985 | 3.795 | 3.953 | 962,159 | +0.09(+2.46%) |
Nov 06, 2015 | 3.834 | 3.882 | 3.725 | 3.858 | 802,002 | -0.03(-0.81%) |
Nov 05, 2015 | 3.929 | 3.993 | 3.823 | 3.890 | 1,088,238 | -0.07(-1.80%) |
Nov 04, 2015 | 4.143 | 4.174 | 3.969 | 3.961 | 1,123,161 | -0.18(-4.39%) |
Nov 03, 2015 | 3.945 | 4.190 | 3.937 | 4.143 | 1,185,579 | +0.20(+5.01%) |
Nov 02, 2015 | 3.898 | 4.072 | 3.842 | 3.945 | 2,039,986 | +0.02(+0.60%) |
Oct 30, 2015 | 3.882 | 3.993 | 3.842 | 3.921 | 1,007,385 | +0.04(+1.02%) |
Oct 29, 2015 | 3.921 | 4.024 | 3.799 | 3.882 | 1,361,608 | -0.11(-2.77%) |
Oct 28, 2015 | 3.684 | 4.024 | 3.637 | 3.993 | 2,017,872 | +0.27(+7.22%) |
Oct 27, 2015 | 3.961 | 3.977 | 3.645 | 3.724 | 1,819,428 | -0.25(-6.36%) |
Oct 26, 2015 | 4.238 | 4.261 | 3.969 | 3.977 | 1,275,288 | -0.26(-6.16%) |
Oct 23, 2015 | 4.372 | 4.404 | 4.206 | 4.238 | 1,501,664 | -0.08(-1.83%) |
Oct 22, 2015 | 4.285 | 4.412 | 4.222 | 4.317 | 1,860,312 | +0.03(+0.74%) |
Oct 21, 2015 | 4.238 | 4.412 | 4.214 | 4.285 | 2,220,136 | +0.06(+1.31%) |
Oct 20, 2015 | 4.404 | 4.420 | 4.218 | 4.230 | 2,111,035 | -0.20(-4.46%) |
Oct 19, 2015 | 4.562 | 4.613 | 4.364 | 4.427 | 1,682,516 | -0.16(-3.45%) |
Oct 16, 2015 | 5.052 | 5.084 | 4.578 | 4.586 | 3,483,443 | -0.43(-8.52%) |
Oct 15, 2015 | 4.989 | 5.139 | 4.862 | 5.013 | 2,050,877 | -0.03(-0.63%) |
Oct 14, 2015 | 5.028 | 5.246 | 4.783 | 5.044 | 3,560,186 | +0.05(+0.95%) |
Oct 13, 2015 | 5.519 | 5.519 | 4.989 | 4.997 | 6,455,291 | -0.55(-9.84%) |
Oct 12, 2015 | 7.590 | 7.669 | 5.495 | 5.542 | 5,085,501 | -2.17(-28.10%) |
Oct 09, 2015 | 7.693 | 7.977 | 7.519 | 7.709 | 977,212 | +0.09(+1.25%) |
Oct 08, 2015 | 7.266 | 7.685 | 7.218 | 7.614 | 1,151,971 | +0.34(+4.67%) |
Oct 07, 2015 | 7.535 | 7.645 | 7.021 | 7.274 | 1,333,098 | -0.15(-2.02%) |
Oct 06, 2015 | 7.203 | 7.479 | 7.203 | 7.424 | 1,198,714 | +0.21(+2.96%) |
Oct 05, 2015 | 7.013 | 7.274 | 6.997 | 7.210 | 1,370,719 | +0.28(+3.99%) |
Oct 02, 2015 | 6.594 | 7.013 | 6.530 | 6.934 | 1,009,427 | +0.32(+4.78%) |
Oct 01, 2015 | 6.198 | 6.752 | 6.191 | 6.617 | 1,465,244 | +0.47(+7.58%) |
Sep 30, 2015 | 6.222 | 6.325 | 6.080 | 6.151 | 1,194,816 | -0.02(-0.38%) |
Sep 29, 2015 | 6.159 | 6.412 | 6.096 | 6.175 | 834,808 | +0.06(+1.03%) |
Sep 28, 2015 | 6.372 | 6.396 | 6.056 | 6.111 | 938,579 | -0.33(-5.15%) |
Sep 25, 2015 | 6.697 | 6.752 | 6.388 | 6.444 | 1,057,174 | -0.18(-2.74%) |
Sep 24, 2015 | 6.657 | 6.989 | 6.523 | 6.625 | 1,329,502 | -0.10(-1.53%) |
Sep 23, 2015 | 7.701 | 7.701 | 6.673 | 6.728 | 1,519,934 | -0.93(-12.18%) |
Sep 22, 2015 | 8.135 | 8.167 | 7.622 | 7.661 | 1,189,196 | -0.60(-7.27%) |
Sep 21, 2015 | 8.278 | 8.542 | 8.159 | 8.262 | 884,607 | +0.01(+0.10%) |
Sep 18, 2015 | 8.159 | 8.381 | 8.112 | 8.254 | 1,354,489 | +0.02(+0.19%) |
Sep 17, 2015 | 8.396 | 8.428 | 8.159 | 8.238 | 459,594 | -0.18(-2.16%) |
Sep 16, 2015 | 8.064 | 8.448 | 8.025 | 8.420 | 475,032 | +0.36(+4.41%) |
Sep 15, 2015 | 7.898 | 8.112 | 7.851 | 8.064 | 380,466 | +0.21(+2.62%) |
Sep 14, 2015 | 7.906 | 7.914 | 7.714 | 7.859 | 896,149 | -0.05(-0.60%) |
Sep 11, 2015 | 7.962 | 8.135 | 7.677 | 7.906 | 1,084,049 | -0.09(-1.09%) |
Sep 10, 2015 | 8.341 | 8.341 | 7.922 | 7.993 | 554,994 | -0.37(-4.44%) |
Sep 09, 2015 | 8.697 | 8.823 | 8.349 | 8.365 | 518,028 | -0.27(-3.11%) |
Sep 08, 2015 | 8.800 | 8.879 | 8.581 | 8.634 | 483,444 | -0.02(-0.27%) |
Sep 04, 2015 | 8.776 | 8.657 | 8.657 | 8.657 | 352,003 | -0.27(-3.01%) |
Sep 03, 2015 | 8.902 | 9.068 | 8.760 | 8.926 | 569,056 | +0.04(+0.44%) |
Sep 02, 2015 | 8.531 | 8.894 | 8.396 | 8.887 | 634,597 | +0.45(+5.34%) |
Sep 01, 2015 | 8.855 | 8.926 | 8.282 | 8.436 | 623,250 | -0.64(-7.06%) |
Aug 31, 2015 | 8.626 | 9.100 | 8.531 | 9.076 | 664,022 | +0.36(+4.17%) |
Aug 28, 2015 | 8.602 | 8.966 | 8.365 | 8.713 | 646,285 | +0.09(+1.10%) |
Aug 27, 2015 | 8.373 | 8.720 | 8.373 | 8.618 | 966,255 | +0.36(+4.31%) |
Aug 26, 2015 | 8.199 | 8.309 | 8.025 | 8.262 | 612,577 | +0.25(+3.16%) |
Aug 25, 2015 | 8.246 | 8.499 | 7.993 | 8.009 | 715,615 | +0.01(+0.10%) |
Aug 24, 2015 | 8.222 | 8.689 | 7.969 | 8.001 | 824,664 | -0.52(-6.12%) |
Aug 21, 2015 | 8.191 | 8.586 | 8.452 | 8.523 | 863,181 | +0.07(+0.84%) |
Aug 20, 2015 | 8.634 | 8.807 | 8.436 | 8.452 | 803,016 | -0.18(-2.11%) |
Aug 19, 2015 | 8.578 | 8.815 | 8.578 | 8.634 | 1,044,456 | -0.02(-0.18%) |
Aug 18, 2015 | 8.752 | 8.831 | 8.539 | 8.649 | 680,021 | -0.13(-1.44%) |
Aug 17, 2015 | 8.626 | 8.839 | 8.554 | 8.776 | 679,810 | +0.09(+1.09%) |
Aug 14, 2015 | 8.985 | 9.048 | 8.665 | 8.681 | 1,315,218 | -0.25(-2.79%) |
Aug 13, 2015 | 9.172 | 9.172 | 8.720 | 8.931 | 507,616 | -0.27(-2.97%) |
Aug 12, 2015 | 9.133 | 9.321 | 9.040 | 9.204 | 571,363 | -0.01(-0.08%) |
Aug 11, 2015 | 9.289 | 9.344 | 8.970 | 9.211 | 428,327 | -0.25(-2.64%) |
Aug 10, 2015 | 9.196 | 9.543 | 9.087 | 9.461 | 740,778 | +0.33(+3.59%) |
Aug 07, 2015 | 9.625 | 9.796 | 8.993 | 9.133 | 613,651 | -0.55(-5.64%) |
Aug 06, 2015 | 9.531 | 9.757 | 9.391 | 9.679 | 596,288 | +0.19(+1.97%) |
Aug 05, 2015 | 9.664 | 9.750 | 9.414 | 9.492 | 728,199 | -0.05(-0.57%) |
Aug 04, 2015 | 9.438 | 9.656 | 9.172 | 9.547 | 692,852 | +0.17(+1.83%) |
Aug 03, 2015 | 9.562 | 9.609 | 9.305 | 9.375 | 648,094 | -0.21(-2.20%) |
Jul 31, 2015 | 9.672 | 9.796 | 9.555 | 9.586 | 659,762 | -0.04(-0.41%) |
Jul 30, 2015 | 9.820 | 9.960 | 9.508 | 9.625 | 642,265 | -0.22(-2.22%) |
Jul 29, 2015 | 9.711 | 9.960 | 9.547 | 9.843 | 737,097 | +0.13(+1.37%) |
Jul 28, 2015 | 9.516 | 9.820 | 9.328 | 9.711 | 786,839 | +0.27(+2.81%) |
Jul 27, 2015 | 9.219 | 9.570 | 9.071 | 9.445 | 866,822 | +0.07(+0.75%) |
Jul 24, 2015 | 9.594 | 9.601 | 9.126 | 9.375 | 2,007,785 | -0.23(-2.44%) |
Jul 23, 2015 | 9.703 | 9.792 | 9.422 | 9.609 | 1,526,848 | +0.09(+0.98%) |
Jul 22, 2015 | 9.500 | 9.664 | 9.020 | 9.516 | 1,901,315 | -0.22(-2.24%) |
Jul 21, 2015 | 9.360 | 10.04 | 9.165 | 9.734 | 4,734,546 | +0.84(+9.47%) |
Jul 20, 2015 | 9.243 | 9.243 | 8.853 | 8.892 | 667,110 | -0.37(-4.04%) |
Jul 17, 2015 | 9.328 | 9.328 | 9.165 | 9.266 | 591,375 | -0.08(-0.83%) |
Jul 16, 2015 | 9.391 | 9.547 | 9.297 | 9.344 | 598,224 | +0.01(+0.08%) |
Jul 15, 2015 | 9.695 | 9.695 | 9.258 | 9.336 | 887,480 | -0.35(-3.62%) |
Jul 14, 2015 | 9.726 | 9.789 | 9.594 | 9.687 | 421,185 | -0.02(-0.24%) |
Jul 13, 2015 | 9.414 | 9.757 | 9.266 | 9.711 | 1,186,963 | +0.34(+3.66%) |
Jul 10, 2015 | 9.757 | 9.781 | 9.328 | 9.367 | 498,955 | -0.27(-2.83%) |
Jul 09, 2015 | 9.633 | 9.804 | 9.537 | 9.640 | 1,144,511 | +0.15(+1.56%) |
Jul 08, 2015 | 9.765 | 9.796 | 9.328 | 9.492 | 921,783 | -0.33(-3.34%) |
Jul 07, 2015 | 9.718 | 9.839 | 9.430 | 9.820 | 1,155,732 | +0.07(+0.72%) |
Jul 06, 2015 | 9.765 | 9.835 | 9.418 | 9.750 | 1,613,834 | -0.12(-1.19%) |
Jul 02, 2015 | 10.23 | 9.867 | 9.867 | 9.867 | 1,287,756 | -0.34(-3.36%) |
Jul 01, 2015 | 10.18 | 10.55 | 9.983 | 10.21 | 1,123,830 | +0.07(+0.69%) |
Jun 30, 2015 | 10.54 | 10.60 | 9.968 | 10.14 | 1,021,970 | -0.35(-3.35%) |
Jun 29, 2015 | 10.65 | 10.85 | 10.48 | 10.49 | 645,372 | -0.27(-2.54%) |
Jun 26, 2015 | 10.82 | 10.83 | 10.57 | 10.76 | 880,159 | -0.03(-0.29%) |
Jun 25, 2015 | 11.08 | 11.15 | 10.76 | 10.79 | 623,405 | -0.28(-2.53%) |
Jun 24, 2015 | 11.22 | 11.22 | 11.05 | 11.08 | 410,029 | -0.16(-1.39%) |
Jun 23, 2015 | 11.11 | 11.29 | 10.97 | 11.23 | 618,436 | +0.15(+1.34%) |
Jun 22, 2015 | 11.13 | 11.18 | 10.97 | 11.08 | 806,039 | +0.01(+0.07%) |
Jun 19, 2015 | 11.41 | 11.47 | 11.07 | 11.08 | 1,201,689 | -0.34(-2.94%) |
Jun 18, 2015 | 11.38 | 11.43 | 11.26 | 11.41 | 1,028,348 | +0.05(+0.48%) |
Jun 17, 2015 | 11.11 | 11.39 | 10.70 | 11.36 | 2,659,785 | +0.43(+3.93%) |
Jun 16, 2015 | 10.79 | 11.53 | 9.999 | 10.93 | 5,107,865 | +0.01(+0.07%) |
Jun 15, 2015 | 11.47 | 11.47 | 10.39 | 10.92 | 3,476,411 | -0.63(-5.47%) |
Jun 12, 2015 | 11.98 | 12.01 | 11.54 | 11.55 | 1,061,537 | -0.46(-3.83%) |
Jun 11, 2015 | 11.94 | 12.20 | 11.86 | 12.01 | 1,089,905 | +0.09(+0.79%) |
Jun 10, 2015 | 11.97 | 12.20 | 11.89 | 11.92 | 950,388 | +0.06(+0.53%) |
Jun 09, 2015 | 11.89 | 12.11 | 11.86 | 11.86 | 585,115 | -0.01(-0.07%) |
Jun 08, 2015 | 12.34 | 12.34 | 11.71 | 11.86 | 988,920 | -0.49(-3.98%) |
Jun 05, 2015 | 12.38 | 12.42 | 12.18 | 12.35 | 353,097 | -0.02(-0.19%) |
Jun 04, 2015 | 12.64 | 12.64 | 12.34 | 12.38 | 276,586 | -0.29(-2.28%) |
Jun 03, 2015 | 12.83 | 13.06 | 12.66 | 12.67 | 370,165 | -0.15(-1.16%) |
Jun 02, 2015 | 12.52 | 12.96 | 12.46 | 12.81 | 496,363 | +0.27(+2.11%) |
Jun 01, 2015 | 12.84 | 12.84 | 12.36 | 12.55 | 662,924 | -0.13(-1.05%) |
May 29, 2015 | 12.13 | 12.85 | 12.09 | 12.68 | 1,123,131 | +0.55(+4.57%) |
May 28, 2015 | 11.80 | 12.21 | 11.71 | 12.13 | 829,114 | +0.30(+2.57%) |
May 27, 2015 | 11.81 | 11.87 | 11.71 | 11.82 | 457,258 | -0.03(-0.26%) |
May 26, 2015 | 12.19 | 12.20 | 11.71 | 11.86 | 668,186 | -0.34(-2.81%) |
May 22, 2015 | 12.48 | 12.20 | 12.20 | 12.20 | 405,661 | -0.29(-2.31%) |
May 21, 2015 | 12.69 | 12.80 | 12.46 | 12.49 | 349,291 | -0.23(-1.78%) |
May 20, 2015 | 12.79 | 12.84 | 12.58 | 12.71 | 279,305 | -0.02(-0.18%) |
May 19, 2015 | 12.99 | 13.05 | 12.64 | 12.74 | 461,578 | -0.30(-2.33%) |
May 18, 2015 | 13.16 | 13.20 | 12.98 | 13.04 | 515,243 | -0.11(-0.83%) |
May 15, 2015 | 13.24 | 13.24 | 12.99 | 13.15 | 368,563 | -0.09(-0.65%) |
May 14, 2015 | 12.91 | 13.24 | 12.91 | 13.24 | 854,545 | +0.35(+2.72%) |
May 13, 2015 | 12.96 | 13.08 | 12.85 | 12.88 | 819,911 | -0.06(-0.48%) |
May 12, 2015 | 13.13 | 13.23 | 12.85 | 12.95 | 829,086 | -0.19(-1.48%) |
May 11, 2015 | 13.14 | 13.25 | 13.06 | 13.14 | 379,919 | +0.01(+0.06%) |
May 08, 2015 | 13.20 | 13.35 | 13.03 | 13.13 | 524,530 | +0.09(+0.66%) |
May 07, 2015 | 12.92 | 13.14 | 12.77 | 13.05 | 1,033,201 | +0.08(+0.60%) |
May 06, 2015 | 13.51 | 13.54 | 12.96 | 12.97 | 513,174 | -0.51(-3.76%) |
May 05, 2015 | 13.63 | 13.84 | 13.47 | 13.48 | 486,051 | -0.18(-1.31%) |
May 04, 2015 | 13.58 | 13.83 | 13.57 | 13.66 | 491,607 | +0.05(+0.40%) |