Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.700 | 8.390 | 7.565 | 8.230 | 325,522 | +0.58(+7.58%) |
May 27, 2016 | 7.540 | 7.650 | 7.650 | 7.650 | 77,800 | +0.13(+1.73%) |
May 26, 2016 | 7.660 | 7.695 | 7.350 | 7.520 | 104,510 | -0.14(-1.83%) |
May 25, 2016 | 7.260 | 7.800 | 7.215 | 7.660 | 238,713 | +0.45(+6.24%) |
May 24, 2016 | 6.810 | 7.305 | 6.810 | 7.210 | 278,425 | +0.36(+5.26%) |
May 23, 2016 | 6.670 | 6.950 | 6.620 | 6.850 | 135,772 | +0.20(+3.01%) |
May 20, 2016 | 6.640 | 7.054 | 6.610 | 6.650 | 162,992 | -0.06(-0.89%) |
May 19, 2016 | 6.810 | 6.970 | 6.560 | 6.710 | 138,114 | -0.12(-1.76%) |
May 18, 2016 | 6.710 | 7.270 | 6.650 | 6.830 | 144,158 | +0.06(+0.89%) |
May 17, 2016 | 6.520 | 7.070 | 6.470 | 6.770 | 335,553 | +0.24(+3.68%) |
May 16, 2016 | 6.560 | 6.770 | 6.431 | 6.530 | 78,356 | -0.03(-0.46%) |
May 13, 2016 | 6.580 | 6.580 | 6.380 | 6.560 | 151,554 | -0.01(-0.15%) |
May 12, 2016 | 7.040 | 7.160 | 6.400 | 6.570 | 177,521 | -0.44(-6.28%) |
May 11, 2016 | 7.100 | 7.220 | 7.000 | 7.010 | 109,475 | -0.10(-1.41%) |
May 10, 2016 | 7.700 | 8.038 | 6.870 | 7.110 | 205,195 | -0.62(-8.02%) |
May 09, 2016 | 7.700 | 7.965 | 7.627 | 7.730 | 84,175 | +0.04(+0.52%) |
May 06, 2016 | 8.050 | 8.160 | 7.550 | 7.690 | 240,041 | -0.49(-5.99%) |
May 05, 2016 | 8.310 | 8.500 | 8.080 | 8.180 | 170,996 | -0.10(-1.21%) |
May 04, 2016 | 8.810 | 8.810 | 8.170 | 8.280 | 229,180 | -0.58(-6.55%) |
May 03, 2016 | 8.450 | 9.130 | 8.280 | 8.860 | 207,381 | +0.38(+4.48%) |
May 02, 2016 | 8.110 | 8.580 | 7.980 | 8.480 | 131,668 | +0.34(+4.18%) |
Apr 29, 2016 | 8.160 | 8.478 | 7.810 | 8.140 | 107,888 | +0.00(+0.00%) |
Apr 28, 2016 | 8.340 | 8.460 | 8.140 | 8.140 | 102,398 | -0.18(-2.16%) |
Apr 27, 2016 | 8.650 | 8.930 | 8.270 | 8.320 | 65,205 | -0.28(-3.26%) |
Apr 26, 2016 | 8.860 | 8.892 | 8.474 | 8.600 | 102,954 | -0.28(-3.15%) |
Apr 25, 2016 | 9.050 | 9.175 | 8.830 | 8.880 | 119,971 | -0.23(-2.52%) |
Apr 22, 2016 | 9.090 | 9.250 | 8.848 | 9.110 | 53,258 | +0.02(+0.22%) |
Apr 21, 2016 | 8.620 | 9.290 | 8.620 | 9.090 | 187,110 | +0.41(+4.72%) |
Apr 20, 2016 | 8.900 | 9.049 | 8.620 | 8.680 | 119,085 | -0.30(-3.34%) |
Apr 19, 2016 | 9.500 | 9.500 | 8.830 | 8.980 | 126,167 | -0.46(-4.87%) |
Apr 18, 2016 | 9.660 | 9.660 | 9.250 | 9.440 | 158,815 | -0.24(-2.48%) |
Apr 15, 2016 | 9.840 | 9.840 | 9.400 | 9.680 | 54,541 | -0.13(-1.33%) |
Apr 14, 2016 | 9.800 | 10.04 | 9.590 | 9.810 | 85,813 | +0.05(+0.51%) |
Apr 13, 2016 | 9.780 | 10.02 | 9.420 | 9.760 | 108,911 | +0.09(+0.93%) |
Apr 12, 2016 | 9.590 | 9.780 | 9.310 | 9.670 | 94,434 | +0.05(+0.52%) |
Apr 11, 2016 | 9.850 | 9.954 | 9.550 | 9.620 | 140,099 | -0.22(-2.24%) |
Apr 08, 2016 | 10.50 | 10.50 | 9.640 | 9.840 | 100,526 | -0.54(-5.20%) |
Apr 07, 2016 | 11.01 | 11.10 | 10.27 | 10.38 | 164,888 | -0.62(-5.64%) |
Apr 06, 2016 | 10.15 | 11.10 | 10.15 | 11.00 | 159,666 | +0.75(+7.32%) |
Apr 05, 2016 | 9.960 | 10.33 | 9.800 | 10.25 | 108,556 | +0.21(+2.09%) |
Apr 04, 2016 | 9.710 | 10.50 | 9.640 | 10.04 | 289,568 | +0.44(+4.58%) |
Apr 01, 2016 | 8.760 | 9.693 | 8.728 | 9.600 | 292,146 | +0.78(+8.84%) |
Mar 31, 2016 | 8.720 | 9.050 | 8.640 | 8.820 | 157,748 | +0.14(+1.61%) |
Mar 30, 2016 | 8.790 | 9.150 | 8.550 | 8.680 | 126,264 | -0.11(-1.25%) |
Mar 29, 2016 | 8.270 | 8.830 | 8.100 | 8.790 | 153,220 | +0.48(+5.78%) |
Mar 28, 2016 | 8.560 | 8.710 | 8.250 | 8.310 | 114,098 | -0.23(-2.69%) |
Mar 24, 2016 | 8.560 | 8.540 | 8.540 | 8.540 | 163,900 | -0.03(-0.35%) |
Mar 23, 2016 | 9.000 | 9.170 | 8.460 | 8.570 | 245,814 | -0.41(-4.57%) |
Mar 22, 2016 | 8.790 | 9.250 | 8.590 | 8.980 | 191,787 | +0.17(+1.93%) |
Mar 21, 2016 | 8.330 | 9.300 | 8.330 | 8.810 | 407,108 | +0.49(+5.89%) |
Mar 18, 2016 | 8.330 | 8.480 | 8.000 | 8.320 | 243,950 | +0.01(+0.12%) |
Mar 17, 2016 | 10.10 | 10.10 | 8.025 | 8.310 | 726,626 | -0.19(-2.24%) |
Mar 16, 2016 | 8.200 | 8.530 | 7.650 | 8.500 | 574,040 | +0.22(+2.66%) |
Mar 15, 2016 | 8.500 | 8.692 | 7.720 | 8.280 | 385,990 | -0.15(-1.78%) |
Mar 14, 2016 | 8.140 | 8.650 | 7.910 | 8.430 | 200,127 | +0.32(+3.95%) |
Mar 11, 2016 | 8.170 | 8.243 | 7.860 | 8.110 | 109,233 | +0.03(+0.37%) |
Mar 10, 2016 | 8.430 | 8.630 | 8.020 | 8.080 | 156,388 | -0.34(-4.04%) |
Mar 09, 2016 | 8.780 | 8.890 | 8.230 | 8.420 | 113,315 | -0.35(-3.99%) |
Mar 08, 2016 | 9.040 | 9.300 | 8.570 | 8.770 | 130,166 | -0.28(-3.09%) |
Mar 07, 2016 | 8.990 | 9.330 | 8.600 | 9.050 | 106,897 | +0.10(+1.12%) |
Mar 04, 2016 | 9.430 | 9.710 | 8.900 | 8.950 | 144,733 | -0.47(-4.99%) |
Mar 03, 2016 | 9.250 | 9.613 | 9.100 | 9.420 | 176,420 | +0.13(+1.40%) |
Mar 02, 2016 | 8.910 | 9.341 | 8.750 | 9.290 | 275,248 | +0.39(+4.38%) |
Mar 01, 2016 | 8.990 | 9.090 | 8.510 | 8.900 | 194,400 | +0.01(+0.11%) |
Feb 29, 2016 | 9.330 | 9.410 | 8.650 | 8.890 | 282,735 | -0.49(-5.22%) |
Feb 26, 2016 | 10.01 | 10.15 | 9.300 | 9.380 | 256,986 | -0.63(-6.29%) |
Feb 25, 2016 | 9.880 | 10.32 | 9.470 | 10.01 | 399,783 | +0.06(+0.60%) |
Feb 24, 2016 | 9.680 | 10.02 | 9.200 | 9.950 | 211,972 | +0.07(+0.71%) |
Feb 23, 2016 | 10.11 | 10.65 | 9.800 | 9.880 | 219,788 | -0.38(-3.70%) |
Feb 22, 2016 | 10.00 | 10.54 | 10.00 | 10.26 | 210,742 | +0.28(+2.81%) |
Feb 19, 2016 | 9.930 | 10.57 | 9.760 | 9.980 | 203,355 | -0.10(-0.99%) |
Feb 18, 2016 | 10.72 | 11.00 | 10.04 | 10.08 | 200,487 | -0.69(-6.41%) |
Feb 17, 2016 | 10.07 | 11.07 | 9.810 | 10.77 | 322,289 | +0.70(+6.95%) |
Feb 16, 2016 | 9.790 | 10.23 | 9.320 | 10.07 | 321,541 | +0.26(+2.65%) |
Feb 12, 2016 | 9.490 | 9.810 | 9.810 | 9.810 | 245,500 | +0.33(+3.48%) |
Feb 11, 2016 | 9.460 | 10.17 | 8.650 | 9.480 | 284,659 | -0.18(-1.86%) |
Feb 10, 2016 | 10.12 | 10.58 | 9.630 | 9.660 | 231,949 | -0.50(-4.92%) |
Feb 09, 2016 | 9.440 | 10.03 | 9.244 | 10.16 | 230,700 | +0.39(+3.99%) |
Feb 08, 2016 | 10.97 | 11.36 | 9.735 | 9.770 | 311,481 | -1.36(-12.22%) |
Feb 05, 2016 | 11.63 | 12.02 | 11.00 | 11.13 | 282,956 | -0.65(-5.52%) |
Feb 04, 2016 | 11.35 | 12.08 | 11.01 | 11.78 | 258,574 | +0.32(+2.79%) |
Feb 03, 2016 | 11.43 | 11.66 | 10.71 | 11.46 | 358,168 | +0.01(+0.09%) |
Feb 02, 2016 | 12.41 | 13.30 | 11.30 | 11.45 | 622,837 | -1.12(-8.91%) |
Feb 01, 2016 | 10.36 | 12.70 | 10.24 | 12.57 | 600,852 | +2.08(+19.83%) |
Jan 29, 2016 | 10.35 | 10.92 | 10.13 | 10.49 | 296,590 | +0.07(+0.67%) |
Jan 28, 2016 | 11.14 | 11.36 | 10.30 | 10.42 | 294,720 | -0.75(-6.71%) |
Jan 27, 2016 | 11.17 | 11.99 | 11.06 | 11.17 | 343,416 | +0.14(+1.27%) |
Jan 26, 2016 | 11.24 | 11.25 | 10.47 | 11.03 | 252,261 | -0.27(-2.39%) |
Jan 25, 2016 | 11.07 | 11.82 | 10.87 | 11.30 | 191,683 | +0.23(+2.08%) |
Jan 22, 2016 | 10.68 | 11.15 | 10.39 | 11.07 | 313,320 | +0.34(+3.17%) |
Jan 21, 2016 | 10.66 | 11.80 | 10.20 | 10.73 | 805,248 | +0.73(+7.30%) |
Jan 20, 2016 | 9.020 | 10.15 | 8.745 | 10.00 | 425,793 | +0.77(+8.34%) |
Jan 19, 2016 | 9.490 | 10.000 | 8.890 | 9.230 | 336,692 | +0.02(+0.22%) |
Jan 15, 2016 | 7.950 | 9.210 | 9.210 | 9.210 | 371,600 | +1.01(+12.32%) |
Jan 14, 2016 | 8.110 | 8.620 | 7.640 | 8.200 | 570,333 | +0.18(+2.24%) |
Jan 13, 2016 | 9.500 | 9.611 | 7.660 | 8.020 | 379,523 | -1.51(-15.84%) |
Jan 12, 2016 | 9.410 | 10.13 | 9.150 | 9.530 | 214,436 | +0.19(+2.03%) |
Jan 11, 2016 | 10.04 | 10.25 | 9.160 | 9.340 | 164,894 | -0.75(-7.43%) |
Jan 08, 2016 | 10.50 | 10.83 | 10.01 | 10.09 | 182,626 | -0.53(-4.99%) |
Jan 07, 2016 | 11.09 | 11.22 | 10.48 | 10.62 | 189,941 | -0.70(-6.18%) |
Jan 06, 2016 | 11.95 | 11.97 | 11.20 | 11.32 | 135,504 | -0.62(-5.19%) |
Jan 05, 2016 | 12.44 | 12.44 | 11.85 | 11.94 | 122,618 | -0.39(-3.16%) |
Jan 04, 2016 | 12.40 | 12.76 | 11.98 | 12.33 | 200,235 | -0.15(-1.20%) |
Dec 31, 2015 | 11.95 | 12.48 | 12.48 | 12.48 | 388,300 | +0.44(+3.65%) |
Dec 30, 2015 | 12.04 | 12.25 | 11.54 | 12.04 | 184,304 | -0.03(-0.25%) |
Dec 29, 2015 | 12.53 | 12.63 | 11.78 | 12.07 | 168,771 | -0.47(-3.75%) |
Dec 28, 2015 | 12.64 | 13.03 | 12.42 | 12.54 | 141,273 | -0.12(-0.95%) |
Dec 24, 2015 | 12.76 | 12.66 | 12.66 | 12.66 | 36,000 | -0.15(-1.17%) |
Dec 23, 2015 | 12.90 | 13.14 | 12.51 | 12.81 | 193,504 | -0.02(-0.16%) |
Dec 22, 2015 | 13.12 | 13.43 | 12.74 | 12.83 | 154,646 | -0.32(-2.43%) |
Dec 21, 2015 | 12.83 | 13.45 | 12.18 | 13.15 | 427,214 | +0.52(+4.12%) |
Dec 18, 2015 | 12.34 | 12.75 | 11.48 | 12.63 | 717,945 | +0.31(+2.52%) |
Dec 17, 2015 | 12.20 | 12.90 | 11.97 | 12.32 | 358,144 | +0.19(+1.57%) |
Dec 16, 2015 | 11.82 | 12.17 | 11.59 | 12.13 | 222,287 | +0.54(+4.66%) |
Dec 15, 2015 | 11.27 | 11.66 | 10.87 | 11.59 | 179,423 | +0.37(+3.30%) |
Dec 14, 2015 | 11.57 | 11.62 | 10.71 | 11.22 | 175,303 | -0.31(-2.69%) |
Dec 11, 2015 | 11.55 | 11.60 | 11.26 | 11.53 | 115,034 | +0.00(+0.00%) |
Dec 10, 2015 | 11.62 | 11.69 | 11.26 | 11.53 | 149,187 | -0.09(-0.77%) |
Dec 09, 2015 | 12.03 | 12.25 | 11.25 | 11.62 | 146,405 | -0.29(-2.43%) |
Dec 08, 2015 | 11.22 | 12.05 | 10.76 | 11.91 | 251,715 | +0.76(+6.82%) |
Dec 07, 2015 | 11.16 | 11.33 | 10.70 | 11.15 | 152,774 | -0.15(-1.33%) |
Dec 04, 2015 | 11.09 | 11.39 | 10.68 | 11.30 | 118,730 | +0.25(+2.26%) |
Dec 03, 2015 | 11.59 | 11.63 | 10.63 | 11.05 | 194,178 | -0.47(-4.08%) |
Dec 02, 2015 | 11.99 | 11.99 | 11.45 | 11.52 | 119,947 | -0.47(-3.92%) |
Dec 01, 2015 | 11.96 | 12.01 | 11.51 | 11.99 | 152,821 | +0.00(+0.00%) |
Nov 30, 2015 | 12.14 | 12.49 | 11.29 | 11.99 | 256,500 | -0.29(-2.36%) |
Nov 27, 2015 | 12.20 | 12.42 | 11.90 | 12.28 | 86,746 | +0.08(+0.66%) |
Nov 25, 2015 | 12.15 | 12.20 | 12.20 | 12.20 | 287,400 | +0.10(+0.83%) |
Nov 24, 2015 | 12.58 | 13.07 | 12.07 | 12.10 | 217,948 | -0.52(-4.12%) |
Nov 23, 2015 | 12.18 | 13.37 | 12.18 | 12.62 | 252,441 | +0.45(+3.70%) |
Nov 20, 2015 | 12.22 | 12.55 | 11.62 | 12.17 | 186,670 | +0.06(+0.50%) |
Nov 19, 2015 | 12.44 | 12.46 | 11.45 | 12.11 | 182,615 | -0.32(-2.57%) |
Nov 18, 2015 | 12.50 | 12.55 | 12.08 | 12.43 | 110,213 | -0.06(-0.48%) |
Nov 17, 2015 | 12.64 | 12.96 | 11.95 | 12.49 | 137,590 | -0.04(-0.32%) |
Nov 16, 2015 | 12.88 | 13.00 | 12.36 | 12.53 | 76,868 | -0.32(-2.49%) |
Nov 13, 2015 | 12.75 | 13.35 | 12.36 | 12.85 | 181,400 | +0.14(+1.10%) |
Nov 12, 2015 | 12.81 | 12.81 | 11.94 | 12.71 | 191,432 | -0.16(-1.24%) |
Nov 11, 2015 | 13.41 | 13.55 | 12.76 | 12.87 | 163,994 | -0.69(-5.09%) |
Nov 10, 2015 | 13.50 | 13.58 | 12.29 | 13.56 | 462,451 | -0.10(-0.73%) |
Nov 09, 2015 | 13.90 | 14.37 | 13.36 | 13.66 | 609,615 | -0.34(-2.43%) |
Nov 06, 2015 | 14.15 | 14.18 | 13.34 | 14.00 | 181,991 | -0.34(-2.37%) |
Nov 05, 2015 | 14.91 | 15.01 | 14.11 | 14.34 | 158,519 | -0.71(-4.72%) |
Nov 04, 2015 | 15.42 | 15.60 | 14.53 | 15.05 | 204,695 | -0.37(-2.40%) |
Nov 03, 2015 | 14.57 | 15.78 | 14.11 | 15.42 | 700,227 | -0.94(-5.75%) |
Nov 02, 2015 | 15.49 | 16.75 | 15.08 | 16.36 | 714,330 | +1.07(+7.00%) |
Oct 30, 2015 | 14.61 | 15.39 | 14.36 | 15.29 | 174,652 | +0.73(+5.01%) |
Oct 29, 2015 | 14.72 | 15.17 | 14.39 | 14.56 | 178,745 | -0.34(-2.28%) |
Oct 28, 2015 | 14.15 | 14.98 | 14.13 | 14.90 | 210,528 | +0.84(+5.97%) |
Oct 27, 2015 | 14.31 | 14.68 | 13.90 | 14.06 | 164,659 | -0.25(-1.75%) |
Oct 26, 2015 | 14.40 | 15.01 | 14.25 | 14.31 | 149,499 | -0.16(-1.11%) |
Oct 23, 2015 | 14.45 | 14.80 | 14.13 | 14.47 | 203,257 | +0.34(+2.41%) |
Oct 22, 2015 | 14.50 | 14.59 | 13.82 | 14.13 | 217,406 | -0.13(-0.91%) |
Oct 21, 2015 | 15.29 | 15.29 | 13.82 | 14.26 | 217,917 | -0.69(-4.62%) |
Oct 20, 2015 | 15.39 | 15.63 | 14.85 | 14.95 | 190,337 | -0.60(-3.86%) |
Oct 19, 2015 | 15.67 | 16.63 | 15.02 | 15.55 | 404,941 | -0.30(-1.89%) |
Oct 16, 2015 | 15.86 | 16.15 | 15.23 | 15.85 | 341,491 | +0.08(+0.51%) |
Oct 15, 2015 | 15.00 | 16.17 | 14.44 | 15.77 | 427,325 | +0.55(+3.61%) |
Oct 14, 2015 | 14.31 | 15.69 | 14.10 | 15.22 | 436,143 | +0.99(+6.96%) |
Oct 13, 2015 | 14.57 | 15.04 | 14.10 | 14.23 | 438,095 | -0.55(-3.72%) |
Oct 12, 2015 | 13.19 | 16.30 | 13.12 | 14.78 | 1,954,049 | +1.88(+14.57%) |
Oct 09, 2015 | 12.69 | 13.14 | 12.64 | 12.90 | 237,812 | +0.11(+0.86%) |
Oct 08, 2015 | 13.11 | 13.78 | 12.10 | 12.79 | 303,315 | -0.47(-3.54%) |
Oct 07, 2015 | 13.29 | 13.60 | 12.97 | 13.26 | 220,781 | -0.06(-0.45%) |
Oct 06, 2015 | 14.21 | 14.34 | 13.14 | 13.32 | 341,689 | -0.21(-1.55%) |
Oct 05, 2015 | 13.04 | 13.83 | 13.04 | 13.53 | 212,369 | +0.63(+4.88%) |
Oct 02, 2015 | 12.90 | 13.19 | 12.64 | 12.90 | 251,666 | -0.36(-2.71%) |
Oct 01, 2015 | 14.20 | 14.32 | 12.83 | 13.26 | 264,633 | -0.81(-5.76%) |
Sep 30, 2015 | 14.37 | 14.60 | 13.83 | 14.07 | 306,760 | +0.09(+0.64%) |
Sep 29, 2015 | 15.87 | 16.35 | 13.57 | 13.98 | 572,542 | -1.99(-12.46%) |
Sep 28, 2015 | 17.02 | 17.32 | 15.61 | 15.97 | 233,979 | -1.28(-7.42%) |
Sep 25, 2015 | 18.70 | 18.85 | 16.80 | 17.25 | 265,255 | -1.07(-5.84%) |
Sep 24, 2015 | 18.16 | 18.73 | 17.76 | 18.32 | 186,077 | -0.11(-0.60%) |
Sep 23, 2015 | 18.00 | 18.88 | 17.79 | 18.43 | 209,099 | +0.43(+2.39%) |
Sep 22, 2015 | 17.69 | 18.70 | 17.60 | 18.00 | 259,523 | -0.04(-0.22%) |
Sep 21, 2015 | 19.42 | 19.90 | 17.49 | 18.04 | 675,107 | -0.75(-3.99%) |
Sep 18, 2015 | 19.16 | 19.54 | 17.42 | 18.79 | 930,999 | +0.87(+4.85%) |
Sep 17, 2015 | 18.00 | 18.20 | 17.37 | 17.92 | 233,200 | -0.12(-0.67%) |
Sep 16, 2015 | 18.11 | 18.53 | 17.70 | 18.04 | 441,452 | -0.10(-0.55%) |
Sep 15, 2015 | 17.83 | 18.22 | 17.00 | 18.14 | 679,281 | +0.56(+3.19%) |
Sep 14, 2015 | 21.27 | 22.38 | 17.42 | 17.58 | 4,283,844 | +0.32(+1.85%) |
Sep 11, 2015 | 16.68 | 17.66 | 16.25 | 17.26 | 1,045,112 | +0.80(+4.86%) |
Sep 10, 2015 | 16.53 | 18.44 | 16.25 | 16.46 | 1,620,994 | -0.30(-1.79%) |
Sep 09, 2015 | 14.26 | 17.50 | 14.12 | 16.76 | 671,804 | +1.06(+6.75%) |
Sep 08, 2015 | 16.00 | 16.09 | 15.52 | 15.70 | 225,335 | -0.55(-3.38%) |
Sep 04, 2015 | 16.00 | 16.25 | 16.25 | 16.25 | 370,400 | +0.09(+0.56%) |
Sep 03, 2015 | 16.78 | 17.10 | 16.15 | 16.16 | 120,488 | -0.79(-4.66%) |
Sep 02, 2015 | 16.75 | 17.29 | 16.15 | 16.95 | 226,046 | +0.25(+1.50%) |
Sep 01, 2015 | 16.77 | 17.50 | 16.50 | 16.70 | 209,145 | -0.41(-2.40%) |
Aug 31, 2015 | 16.80 | 17.60 | 16.42 | 17.11 | 295,927 | -0.13(-0.75%) |
Aug 28, 2015 | 17.07 | 17.81 | 16.90 | 17.24 | 251,852 | -0.20(-1.15%) |
Aug 27, 2015 | 18.50 | 18.99 | 17.00 | 17.44 | 496,911 | -0.86(-4.70%) |
Aug 26, 2015 | 18.95 | 19.46 | 17.50 | 18.30 | 340,721 | -0.49(-2.61%) |
Aug 25, 2015 | 22.66 | 24.50 | 18.25 | 18.79 | 2,039,023 | +1.09(+6.16%) |
Aug 24, 2015 | 15.36 | 19.99 | 15.36 | 17.70 | 590,675 | -0.65(-3.54%) |
Aug 21, 2015 | 15.97 | 19.01 | 15.97 | 18.35 | 745,139 | +1.02(+5.89%) |
Aug 20, 2015 | 16.97 | 17.33 | 15.72 | 17.33 | 621,727 | +0.10(+0.58%) |
Aug 19, 2015 | 17.76 | 19.00 | 17.03 | 17.23 | 620,100 | -0.89(-4.91%) |
Aug 18, 2015 | 20.29 | 20.80 | 17.86 | 18.12 | 923,803 | -2.58(-12.46%) |
Aug 17, 2015 | 20.27 | 21.65 | 19.67 | 20.70 | 1,400,089 | -1.43(-6.46%) |
Aug 14, 2015 | 19.86 | 23.27 | 19.50 | 22.13 | 4,387,785 | +1.84(+9.07%) |
Aug 13, 2015 | 16.88 | 22.47 | 16.32 | 20.29 | 5,079,275 | +2.68(+15.22%) |
Aug 12, 2015 | 19.55 | 20.50 | 16.56 | 17.61 | 3,964,490 | -3.40(-16.18%) |
Aug 11, 2015 | 28.00 | 30.00 | 15.51 | 21.01 | 11,618,683 | +2.13(+11.28%) |
Aug 10, 2015 | 17.79 | 55.75 | 17.56 | 18.88 | 18,074,596 | +8.46(+81.19%) |
Aug 07, 2015 | 2.450 | 11.68 | 2.430 | 10.42 | 62,255,900 | +8.63(+482.12%) |
Aug 06, 2015 | 1.780 | 1.790 | 1.650 | 1.790 | 129,100 | +0.03(+1.70%) |
Aug 05, 2015 | 1.784 | 1.880 | 1.670 | 1.760 | 71,816 | -0.02(-1.12%) |
Aug 04, 2015 | 1.710 | 1.790 | 1.660 | 1.780 | 81,940 | +0.06(+3.49%) |
Aug 03, 2015 | 1.790 | 1.900 | 1.710 | 1.720 | 85,398 | -0.12(-6.52%) |
Jul 31, 2015 | 1.690 | 1.890 | 1.650 | 1.840 | 93,353 | +0.20(+12.20%) |
Jul 30, 2015 | 1.650 | 1.710 | 1.610 | 1.640 | 192,992 | -0.07(-4.09%) |
Jul 29, 2015 | 1.770 | 1.920 | 1.700 | 1.710 | 287,676 | -0.06(-3.39%) |
Jul 28, 2015 | 1.510 | 1.800 | 1.500 | 1.770 | 227,759 | +0.31(+21.23%) |
Jul 27, 2015 | 1.560 | 1.560 | 1.380 | 1.460 | 103,133 | -0.05(-3.31%) |
Jul 24, 2015 | 1.680 | 1.680 | 1.450 | 1.510 | 105,056 | -0.19(-11.18%) |
Jul 23, 2015 | 1.720 | 1.740 | 1.570 | 1.700 | 145,498 | -0.03(-1.73%) |
Jul 22, 2015 | 1.740 | 1.780 | 1.700 | 1.730 | 50,760 | -0.01(-0.57%) |
Jul 21, 2015 | 1.740 | 1.770 | 1.650 | 1.740 | 54,654 | -0.01(-0.57%) |
Jul 20, 2015 | 1.820 | 1.820 | 1.700 | 1.750 | 156,163 | -0.05(-2.78%) |
Jul 17, 2015 | 1.850 | 1.850 | 1.750 | 1.800 | 55,337 | -0.02(-1.37%) |
Jul 16, 2015 | 1.780 | 1.870 | 1.780 | 1.825 | 76,545 | -0.01(-0.27%) |
Jul 15, 2015 | 1.840 | 1.910 | 1.780 | 1.830 | 205,596 | -0.06(-3.17%) |
Jul 14, 2015 | 2.010 | 2.010 | 1.850 | 1.890 | 98,148 | -0.06(-3.08%) |
Jul 13, 2015 | 1.940 | 2.000 | 1.780 | 1.950 | 212,559 | +0.01(+0.52%) |
Jul 10, 2015 | 2.100 | 2.110 | 1.850 | 1.940 | 547,247 | -0.19(-8.92%) |
Jul 09, 2015 | 3.790 | 3.790 | 1.900 | 2.130 | 2,623,770 | -4.42(-67.48%) |
Jul 08, 2015 | 6.960 | 7.350 | 6.550 | 6.550 | 48,600 | -0.48(-6.83%) |
Jul 07, 2015 | 7.320 | 7.370 | 6.990 | 7.030 | 27,022 | +0.03(+0.43%) |
Jul 06, 2015 | 6.960 | 7.180 | 6.840 | 7.000 | 12,687 | -0.01(-0.14%) |
Jul 02, 2015 | 6.900 | 7.010 | 7.010 | 7.010 | 20,200 | +0.09(+1.30%) |
Jul 01, 2015 | 7.050 | 7.340 | 6.820 | 6.920 | 13,217 | -0.02(-0.29%) |
Jun 30, 2015 | 6.880 | 7.310 | 6.790 | 6.940 | 14,722 | +0.12(+1.76%) |
Jun 29, 2015 | 6.992 | 7.440 | 6.800 | 6.820 | 37,732 | -0.39(-5.41%) |
Jun 26, 2015 | 7.320 | 7.600 | 7.011 | 7.210 | 17,370 | -0.06(-0.83%) |
Jun 25, 2015 | 6.730 | 7.900 | 6.550 | 7.270 | 174,170 | -0.61(-7.74%) |
Jun 24, 2015 | 7.800 | 8.270 | 7.780 | 7.880 | 16,906 | -0.10(-1.25%) |
Jun 23, 2015 | 8.096 | 8.252 | 7.880 | 7.980 | 45,007 | -0.06(-0.75%) |
Jun 22, 2015 | 7.620 | 8.350 | 7.480 | 8.040 | 50,128 | +0.50(+6.63%) |
Jun 19, 2015 | 6.890 | 7.570 | 6.890 | 7.540 | 31,571 | +0.04(+0.53%) |
Jun 18, 2015 | 7.000 | 7.770 | 7.000 | 7.500 | 41,645 | +0.38(+5.41%) |
Jun 17, 2015 | 7.050 | 7.200 | 6.940 | 7.115 | 26,315 | -0.04(-0.49%) |
Jun 16, 2015 | 7.290 | 7.305 | 7.030 | 7.150 | 21,847 | -0.31(-4.16%) |
Jun 15, 2015 | 7.530 | 7.530 | 7.200 | 7.460 | 7,148 | -0.03(-0.40%) |
Jun 12, 2015 | 7.510 | 7.810 | 7.000 | 7.490 | 38,491 | +0.05(+0.67%) |
Jun 11, 2015 | 7.600 | 7.600 | 7.420 | 7.440 | 28,524 | -0.16(-2.11%) |
Jun 10, 2015 | 7.777 | 7.800 | 7.360 | 7.600 | 51,660 | -0.20(-2.56%) |
Jun 09, 2015 | 7.980 | 7.989 | 7.760 | 7.800 | 24,513 | -0.04(-0.51%) |
Jun 08, 2015 | 8.100 | 8.330 | 7.800 | 7.840 | 22,962 | -0.23(-2.82%) |
Jun 05, 2015 | 8.320 | 8.320 | 7.810 | 8.068 | 49,951 | -0.26(-3.06%) |
Jun 04, 2015 | 8.350 | 8.370 | 8.010 | 8.323 | 26,995 | -0.21(-2.43%) |
Jun 03, 2015 | 8.150 | 8.550 | 8.080 | 8.530 | 23,484 | +0.49(+6.09%) |
Jun 02, 2015 | 8.100 | 8.240 | 8.000 | 8.040 | 22,928 | -0.10(-1.23%) |