Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.370 | 9.480 | 9.240 | 9.270 | 21,093,068 | -0.08(-0.86%) |
May 27, 2016 | 9.350 | 9.350 | 9.350 | 0 | -0.16(-1.68%) | |
May 26, 2016 | 9.770 | 9.810 | 9.435 | 9.510 | 15,617,170 | -0.09(-0.94%) |
May 25, 2016 | 9.510 | 9.680 | 9.480 | 9.600 | 13,998,433 | +0.18(+1.91%) |
May 24, 2016 | 9.380 | 9.550 | 9.260 | 9.420 | 18,483,020 | +0.14(+1.51%) |
May 23, 2016 | 9.280 | 9.360 | 9.130 | 9.280 | 20,363,860 | +0.17(+1.87%) |
May 20, 2016 | 9.230 | 9.279 | 9.020 | 9.110 | 18,880,936 | -0.01(-0.11%) |
May 19, 2016 | 8.920 | 9.125 | 8.780 | 9.120 | 24,540,076 | +0.10(+1.11%) |
May 18, 2016 | 9.190 | 9.350 | 8.950 | 9.020 | 23,236,480 | -0.28(-3.01%) |
May 17, 2016 | 9.270 | 9.450 | 9.130 | 9.300 | 19,172,900 | +0.02(+0.22%) |
May 16, 2016 | 9.300 | 9.470 | 9.240 | 9.280 | 19,887,664 | +0.08(+0.87%) |
May 13, 2016 | 9.350 | 9.540 | 9.180 | 9.200 | 18,175,986 | -0.24(-2.54%) |
May 12, 2016 | 9.650 | 9.720 | 9.250 | 9.440 | 23,042,742 | -0.10(-1.05%) |
May 11, 2016 | 9.690 | 9.790 | 9.545 | 9.540 | 16,006,819 | -0.13(-1.34%) |
May 10, 2016 | 9.560 | 9.680 | 9.320 | 9.670 | 22,266,532 | +0.21(+2.22%) |
May 09, 2016 | 9.860 | 9.860 | 9.440 | 9.460 | 33,835,536 | -0.58(-5.78%) |
May 06, 2016 | 9.990 | 10.29 | 9.990 | 10.04 | 18,451,128 | +0.02(+0.20%) |
May 05, 2016 | 10.32 | 10.38 | 9.940 | 10.02 | 22,166,976 | -0.22(-2.15%) |
May 04, 2016 | 10.28 | 10.45 | 10.17 | 10.24 | 22,623,054 | -0.11(-1.06%) |
May 03, 2016 | 10.68 | 10.72 | 10.26 | 10.35 | 30,319,228 | -0.61(-5.57%) |
May 02, 2016 | 11.20 | 11.26 | 10.86 | 10.96 | 25,909,398 | -0.21(-1.88%) |
Apr 29, 2016 | 11.28 | 11.50 | 11.07 | 11.17 | 41,617,568 | +0.02(+0.18%) |
Apr 28, 2016 | 11.22 | 11.38 | 11.10 | 11.15 | 26,852,092 | -0.16(-1.41%) |
Apr 27, 2016 | 10.66 | 11.36 | 10.74 | 11.31 | 46,529,856 | +0.65(+6.10%) |
Apr 26, 2016 | 10.28 | 10.67 | 10.18 | 10.66 | 27,266,750 | +0.50(+4.92%) |
Apr 25, 2016 | 10.31 | 10.35 | 10.10 | 10.16 | 19,391,476 | -0.24(-2.31%) |
Apr 22, 2016 | 10.45 | 10.64 | 10.32 | 10.40 | 20,171,712 | -0.02(-0.19%) |
Apr 21, 2016 | 10.68 | 10.71 | 10.35 | 10.42 | 23,570,592 | -0.17(-1.61%) |
Apr 20, 2016 | 10.50 | 10.74 | 10.27 | 10.59 | 30,381,424 | +0.06(+0.57%) |
Apr 19, 2016 | 10.18 | 10.53 | 10.16 | 10.53 | 26,020,400 | +0.44(+4.36%) |
Apr 18, 2016 | 9.810 | 10.12 | 9.780 | 10.09 | 21,009,578 | +0.08(+0.80%) |
Apr 15, 2016 | 9.980 | 10.15 | 9.940 | 10.01 | 26,943,476 | +0.00(+0.00%) |
Apr 14, 2016 | 9.890 | 10.14 | 9.760 | 10.01 | 31,405,616 | +0.22(+2.25%) |
Apr 13, 2016 | 9.590 | 10.07 | 9.515 | 9.790 | 48,751,716 | +0.31(+3.27%) |
Apr 12, 2016 | 9.340 | 9.500 | 9.160 | 9.480 | 66,804,768 | -0.26(-2.67%) |
Apr 11, 2016 | 9.530 | 9.850 | 9.430 | 9.740 | 46,272,472 | +0.37(+3.95%) |
Apr 08, 2016 | 9.700 | 9.730 | 9.350 | 9.370 | 35,175,824 | -0.11(-1.16%) |
Apr 07, 2016 | 9.430 | 9.800 | 9.430 | 9.480 | 30,599,020 | -0.02(-0.21%) |
Apr 06, 2016 | 9.420 | 9.540 | 9.260 | 9.500 | 16,821,428 | +0.09(+0.96%) |
Apr 05, 2016 | 9.290 | 9.550 | 9.260 | 9.410 | 14,686,937 | +0.01(+0.11%) |
Apr 04, 2016 | 9.580 | 9.765 | 9.370 | 9.400 | 19,945,646 | -0.23(-2.39%) |
Apr 01, 2016 | 9.440 | 9.640 | 9.350 | 9.630 | 17,572,714 | +0.05(+0.52%) |
Mar 31, 2016 | 9.700 | 9.860 | 9.530 | 9.580 | 19,958,236 | -0.10(-1.03%) |
Mar 30, 2016 | 9.830 | 9.865 | 9.630 | 9.680 | 18,462,196 | -0.04(-0.41%) |
Mar 29, 2016 | 9.550 | 9.750 | 9.370 | 9.720 | 24,601,648 | +0.02(+0.21%) |
Mar 28, 2016 | 9.670 | 9.840 | 9.473 | 9.700 | 16,501,655 | +0.13(+1.36%) |
Mar 24, 2016 | 9.570 | 9.570 | 9.570 | 0 | +0.25(+2.68%) | |
Mar 23, 2016 | 9.690 | 9.800 | 9.250 | 9.320 | 25,423,662 | -0.53(-5.38%) |
Mar 22, 2016 | 9.760 | 9.960 | 9.680 | 9.850 | 19,843,140 | -0.04(-0.40%) |
Mar 21, 2016 | 9.940 | 10.04 | 9.710 | 9.890 | 19,102,752 | -0.14(-1.40%) |
Mar 18, 2016 | 10.00 | 10.22 | 9.800 | 10.03 | 33,625,832 | +0.09(+0.91%) |
Mar 17, 2016 | 9.860 | 10.00 | 9.730 | 9.940 | 39,257,032 | +0.20(+2.05%) |
Mar 16, 2016 | 9.190 | 9.770 | 9.105 | 9.740 | 34,527,172 | +0.58(+6.33%) |
Mar 15, 2016 | 9.500 | 9.520 | 9.110 | 9.160 | 31,466,268 | -0.51(-5.27%) |
Mar 14, 2016 | 9.410 | 9.800 | 9.360 | 9.670 | 21,676,122 | +0.15(+1.58%) |
Mar 11, 2016 | 9.710 | 9.850 | 9.450 | 9.520 | 23,380,406 | -0.07(-0.73%) |
Mar 10, 2016 | 9.380 | 9.630 | 9.220 | 9.590 | 24,931,340 | +0.17(+1.80%) |
Mar 09, 2016 | 9.430 | 9.520 | 9.120 | 9.420 | 21,772,592 | +0.09(+0.96%) |
Mar 08, 2016 | 9.770 | 9.900 | 9.290 | 9.330 | 37,843,500 | -0.71(-7.07%) |
Mar 07, 2016 | 9.660 | 10.07 | 9.610 | 10.04 | 41,959,240 | +0.47(+4.91%) |
Mar 04, 2016 | 9.590 | 10.00 | 9.420 | 9.570 | 40,825,344 | +0.10(+1.06%) |
Mar 03, 2016 | 9.400 | 9.700 | 9.170 | 9.470 | 35,531,060 | -0.15(-1.56%) |
Mar 02, 2016 | 9.150 | 9.700 | 9.100 | 9.620 | 49,012,912 | +0.51(+5.60%) |
Mar 01, 2016 | 9.120 | 9.200 | 8.920 | 9.110 | 16,215,257 | +0.18(+2.02%) |
Feb 29, 2016 | 8.950 | 9.110 | 8.850 | 8.930 | 22,075,552 | +0.06(+0.68%) |
Feb 26, 2016 | 9.120 | 9.210 | 8.820 | 8.870 | 22,386,236 | +0.00(+0.00%) |
Feb 25, 2016 | 8.790 | 8.920 | 8.550 | 8.870 | 27,662,156 | +0.11(+1.26%) |
Feb 24, 2016 | 8.260 | 8.785 | 8.250 | 8.760 | 31,017,946 | +0.23(+2.70%) |
Feb 23, 2016 | 8.750 | 8.770 | 8.510 | 8.530 | 26,506,308 | -0.38(-4.26%) |
Feb 22, 2016 | 8.040 | 8.930 | 8.040 | 8.910 | 55,035,828 | +1.04(+13.21%) |
Feb 19, 2016 | 8.030 | 8.090 | 7.840 | 7.870 | 30,954,008 | -0.25(-3.08%) |
Feb 18, 2016 | 8.540 | 8.560 | 8.080 | 8.120 | 29,258,808 | -0.40(-4.69%) |
Feb 17, 2016 | 8.230 | 8.600 | 8.200 | 8.520 | 29,082,642 | +0.40(+4.93%) |
Feb 16, 2016 | 7.800 | 8.130 | 7.680 | 8.120 | 22,007,240 | +0.43(+5.59%) |
Feb 12, 2016 | 7.690 | 7.690 | 7.690 | 0 | +0.36(+4.91%) | |
Feb 11, 2016 | 7.360 | 7.550 | 7.120 | 7.330 | 31,926,388 | -0.21(-2.79%) |
Feb 10, 2016 | 7.900 | 7.910 | 7.450 | 7.540 | 27,192,156 | -0.27(-3.46%) |
Feb 09, 2016 | 7.720 | 7.945 | 7.580 | 7.810 | 27,177,676 | -0.09(-1.14%) |
Feb 08, 2016 | 7.730 | 8.420 | 7.710 | 7.900 | 39,529,156 | -0.22(-2.71%) |
Feb 05, 2016 | 8.140 | 8.500 | 7.890 | 8.120 | 42,947,472 | -0.19(-2.29%) |
Feb 04, 2016 | 7.640 | 8.450 | 7.630 | 8.310 | 53,782,032 | +0.76(+10.07%) |
Feb 03, 2016 | 7.060 | 7.570 | 6.850 | 7.550 | 33,964,008 | +0.58(+8.32%) |
Feb 02, 2016 | 7.020 | 7.070 | 6.910 | 6.970 | 22,161,254 | -0.24(-3.33%) |
Feb 01, 2016 | 7.380 | 7.380 | 7.110 | 7.210 | 26,538,784 | -0.08(-1.10%) |
Jan 29, 2016 | 6.980 | 7.290 | 6.980 | 7.290 | 35,772,400 | +0.29(+4.14%) |
Jan 28, 2016 | 7.170 | 7.190 | 6.820 | 7.000 | 26,876,958 | +0.04(+0.57%) |
Jan 27, 2016 | 7.060 | 7.280 | 6.920 | 6.960 | 34,529,440 | -0.18(-2.52%) |
Jan 26, 2016 | 6.890 | 7.180 | 6.765 | 7.140 | 36,492,584 | +0.34(+5.00%) |
Jan 25, 2016 | 6.810 | 7.000 | 6.760 | 6.800 | 34,000,464 | -0.07(-1.02%) |
Jan 22, 2016 | 7.290 | 7.420 | 6.830 | 6.870 | 34,384,328 | -0.22(-3.10%) |
Jan 21, 2016 | 6.740 | 7.260 | 6.715 | 7.090 | 47,622,984 | +0.35(+5.19%) |
Jan 20, 2016 | 6.805 | 6.140 | 6.740 | 67,533,472 | +0.00(+0.00%) | |
Jan 19, 2016 | 6.980 | 7.020 | 6.560 | 6.740 | 51,922,520 | -0.16(-2.32%) |
Jan 15, 2016 | 6.900 | 6.900 | 6.900 | 0 | -0.34(-4.70%) | |
Jan 14, 2016 | 7.090 | 7.370 | 6.850 | 7.240 | 44,283,308 | +0.11(+1.54%) |
Jan 13, 2016 | 7.320 | 7.440 | 7.080 | 7.130 | 45,688,072 | -0.15(-2.06%) |
Jan 12, 2016 | 8.010 | 8.020 | 7.100 | 7.280 | 91,351,312 | -0.72(-9.00%) |
Jan 11, 2016 | 8.290 | 8.290 | 7.900 | 8.000 | 47,666,912 | -0.07(-0.87%) |
Jan 08, 2016 | 8.520 | 8.560 | 8.020 | 8.070 | 41,731,856 | -0.20(-2.42%) |
Jan 07, 2016 | 8.390 | 8.510 | 8.230 | 8.270 | 34,059,072 | -0.34(-3.95%) |
Jan 06, 2016 | 9.000 | 9.020 | 8.550 | 8.610 | 55,192,984 | -0.66(-7.12%) |
Jan 05, 2016 | 9.720 | 9.770 | 9.160 | 9.270 | 39,280,536 | -0.44(-4.53%) |
Jan 04, 2016 | 9.520 | 9.800 | 9.450 | 9.710 | 37,917,920 | -0.16(-1.62%) |
Dec 31, 2015 | 9.870 | 9.870 | 9.870 | 0 | -0.09(-0.90%) | |
Dec 30, 2015 | 9.940 | 10.03 | 9.850 | 9.960 | 23,520,438 | -0.17(-1.68%) |
Dec 29, 2015 | 10.11 | 10.27 | 10.00 | 10.13 | 13,433,902 | +0.15(+1.50%) |
Dec 28, 2015 | 10.00 | 10.01 | 9.810 | 9.980 | 15,608,430 | -0.14(-1.38%) |
Dec 24, 2015 | 10.12 | 10.12 | 10.12 | 0 | -0.07(-0.69%) | |
Dec 23, 2015 | 9.700 | 10.22 | 9.680 | 10.19 | 39,055,876 | +0.63(+6.59%) |
Dec 22, 2015 | 9.350 | 9.570 | 9.260 | 9.560 | 19,474,104 | +0.24(+2.58%) |
Dec 21, 2015 | 9.350 | 9.425 | 9.230 | 9.320 | 24,985,532 | +0.09(+0.98%) |
Dec 18, 2015 | 9.160 | 9.410 | 9.130 | 9.230 | 32,459,694 | +0.08(+0.87%) |
Dec 17, 2015 | 9.200 | 9.245 | 9.035 | 9.150 | 21,600,364 | -0.09(-0.97%) |
Dec 16, 2015 | 9.230 | 9.270 | 9.070 | 9.240 | 25,542,980 | +0.12(+1.32%) |
Dec 15, 2015 | 9.100 | 9.340 | 9.080 | 9.120 | 27,930,704 | +0.12(+1.33%) |
Dec 14, 2015 | 8.840 | 9.050 | 8.680 | 9.000 | 36,684,144 | +0.14(+1.58%) |
Dec 11, 2015 | 8.980 | 9.020 | 8.760 | 8.860 | 31,180,184 | -0.31(-3.38%) |
Dec 10, 2015 | 8.790 | 9.340 | 8.740 | 9.170 | 36,464,540 | +0.43(+4.92%) |
Dec 09, 2015 | 8.630 | 8.790 | 8.500 | 8.740 | 28,185,816 | +0.22(+2.58%) |
Dec 08, 2015 | 8.810 | 8.820 | 8.500 | 8.520 | 48,871,640 | -0.52(-5.75%) |
Dec 07, 2015 | 9.460 | 9.470 | 8.950 | 9.040 | 37,438,220 | -0.30(-3.21%) |
Dec 04, 2015 | 9.030 | 9.375 | 9.000 | 9.340 | 29,518,708 | +0.35(+3.89%) |
Dec 03, 2015 | 9.360 | 9.400 | 8.910 | 8.990 | 23,319,584 | -0.36(-3.85%) |
Dec 02, 2015 | 9.420 | 9.575 | 9.310 | 9.350 | 25,571,352 | -0.13(-1.37%) |
Dec 01, 2015 | 9.460 | 9.600 | 9.410 | 9.480 | 25,544,148 | +0.12(+1.28%) |
Nov 30, 2015 | 9.330 | 9.510 | 9.310 | 9.360 | 24,070,204 | +0.04(+0.43%) |
Nov 27, 2015 | 9.320 | 9.460 | 9.295 | 9.320 | 9,841,053 | -0.09(-0.96%) |
Nov 25, 2015 | 9.410 | 9.410 | 9.410 | 0 | +0.32(+3.52%) | |
Nov 24, 2015 | 9.070 | 9.200 | 8.970 | 9.090 | 26,982,272 | +0.02(+0.22%) |
Nov 23, 2015 | 9.070 | 44,189,988 | +0.38(+4.37%) | |||
Nov 20, 2015 | 8.810 | 8.900 | 8.590 | 8.690 | 24,866,448 | -0.07(-0.80%) |
Nov 19, 2015 | 8.510 | 8.780 | 8.500 | 8.760 | 32,515,344 | +0.35(+4.16%) |
Nov 18, 2015 | 8.310 | 8.410 | 8.220 | 8.410 | 23,781,792 | +0.14(+1.69%) |
Nov 17, 2015 | 8.330 | 8.460 | 8.240 | 8.270 | 34,652,472 | -0.02(-0.24%) |
Nov 16, 2015 | 7.970 | 8.320 | 7.960 | 8.290 | 33,644,252 | +0.30(+3.75%) |
Nov 13, 2015 | 7.850 | 8.060 | 7.820 | 7.990 | 26,216,884 | +0.17(+2.17%) |
Nov 12, 2015 | 8.000 | 8.003 | 7.810 | 7.820 | 39,148,568 | -0.26(-3.22%) |
Nov 11, 2015 | 8.380 | 8.470 | 8.080 | 8.080 | 33,486,784 | -0.27(-3.23%) |
Nov 10, 2015 | 8.600 | 8.610 | 8.340 | 8.350 | 28,315,746 | -0.26(-3.02%) |
Nov 09, 2015 | 8.970 | 9.000 | 8.500 | 8.610 | 43,460,876 | -0.48(-5.28%) |
Nov 06, 2015 | 9.110 | 9.180 | 8.980 | 9.090 | 23,359,584 | -0.11(-1.20%) |
Nov 05, 2015 | 9.270 | 9.320 | 9.060 | 9.200 | 22,501,930 | -0.18(-1.92%) |
Nov 04, 2015 | 9.450 | 9.510 | 9.270 | 9.380 | 22,172,562 | +0.00(+0.00%) |
Nov 03, 2015 | 9.200 | 9.580 | 9.190 | 9.380 | 25,608,008 | +0.21(+2.29%) |
Nov 02, 2015 | 8.950 | 9.240 | 8.930 | 9.170 | 29,980,878 | +0.24(+2.69%) |
Oct 30, 2015 | 8.970 | 9.055 | 8.870 | 8.930 | 34,944,580 | -0.02(-0.22%) |
Oct 29, 2015 | 8.900 | 9.010 | 8.820 | 8.950 | 29,431,796 | -0.04(-0.44%) |
Oct 28, 2015 | 8.750 | 9.130 | 8.710 | 8.990 | 33,237,864 | +0.26(+2.98%) |
Oct 27, 2015 | 8.790 | 8.940 | 8.620 | 8.730 | 26,939,524 | -0.04(-0.46%) |
Oct 26, 2015 | 9.130 | 9.190 | 8.710 | 8.770 | 25,970,278 | -0.37(-4.05%) |
Oct 23, 2015 | 9.160 | 9.280 | 9.060 | 9.140 | 20,297,266 | +0.05(+0.55%) |
Oct 22, 2015 | 9.160 | 9.490 | 9.051 | 9.090 | 34,025,880 | -0.02(-0.22%) |
Oct 21, 2015 | 9.390 | 9.430 | 9.110 | 9.110 | 20,482,014 | -0.30(-3.19%) |
Oct 20, 2015 | 9.360 | 9.460 | 9.310 | 9.410 | 25,703,814 | -0.01(-0.11%) |
Oct 19, 2015 | 9.430 | 9.570 | 9.360 | 9.420 | 23,059,242 | -0.13(-1.36%) |
Oct 16, 2015 | 9.780 | 9.790 | 9.430 | 9.550 | 27,323,516 | -0.15(-1.55%) |
Oct 15, 2015 | 9.930 | 10.00 | 9.630 | 9.700 | 49,797,328 | -0.25(-2.51%) |
Oct 14, 2015 | 10.09 | 10.11 | 9.910 | 9.950 | 42,257,624 | -0.08(-0.80%) |
Oct 13, 2015 | 9.960 | 10.22 | 9.860 | 10.03 | 36,235,668 | -0.05(-0.50%) |
Oct 12, 2015 | 10.28 | 10.29 | 9.965 | 10.08 | 31,441,646 | -0.18(-1.75%) |
Oct 09, 2015 | 10.67 | 10.92 | 10.25 | 10.26 | 78,717,520 | -0.75(-6.81%) |
Oct 08, 2015 | 10.85 | 11.11 | 10.63 | 11.01 | 36,298,328 | +0.07(+0.64%) |
Oct 07, 2015 | 11.15 | 11.18 | 10.66 | 10.94 | 41,606,104 | -0.04(-0.36%) |
Oct 06, 2015 | 10.43 | 11.03 | 10.41 | 10.98 | 57,249,892 | +0.57(+5.48%) |
Oct 05, 2015 | 9.610 | 10.45 | 9.600 | 10.41 | 48,436,008 | +0.89(+9.35%) |
Oct 02, 2015 | 9.150 | 9.520 | 9.100 | 9.520 | 28,139,602 | +0.26(+2.81%) |
Oct 01, 2015 | 9.710 | 9.850 | 9.190 | 9.260 | 36,864,008 | -0.40(-4.14%) |
Sep 30, 2015 | 9.610 | 9.710 | 9.430 | 9.660 | 41,954,500 | +0.21(+2.22%) |
Sep 29, 2015 | 9.620 | 9.770 | 9.360 | 9.450 | 39,300,480 | -0.14(-1.46%) |
Sep 28, 2015 | 9.460 | 9.640 | 9.200 | 9.590 | 95,689,456 | +0.52(+5.73%) |
Sep 25, 2015 | 9.250 | 9.290 | 8.960 | 9.070 | 19,005,114 | -0.11(-1.20%) |
Sep 24, 2015 | 9.070 | 9.260 | 8.860 | 9.180 | 25,767,782 | -0.02(-0.22%) |
Sep 23, 2015 | 9.580 | 9.590 | 9.190 | 9.200 | 20,938,516 | -0.30(-3.16%) |
Sep 22, 2015 | 9.600 | 9.630 | 9.380 | 9.500 | 25,291,714 | -0.40(-4.04%) |
Sep 21, 2015 | 9.980 | 10.10 | 9.905 | 9.900 | 17,708,768 | -0.07(-0.70%) |
Sep 18, 2015 | 9.850 | 10.03 | 9.760 | 9.970 | 29,097,120 | +0.02(+0.20%) |
Sep 17, 2015 | 9.810 | 10.16 | 9.750 | 9.950 | 24,505,816 | +0.09(+0.91%) |
Sep 16, 2015 | 9.700 | 9.880 | 9.700 | 9.860 | 19,894,378 | +0.23(+2.39%) |
Sep 15, 2015 | 9.390 | 9.710 | 9.370 | 9.630 | 17,947,248 | +0.25(+2.67%) |
Sep 14, 2015 | 9.580 | 9.610 | 9.320 | 9.380 | 31,255,136 | -0.27(-2.80%) |
Sep 11, 2015 | 9.600 | 9.750 | 9.540 | 9.650 | 19,595,512 | +0.02(+0.21%) |
Sep 10, 2015 | 9.560 | 9.720 | 9.510 | 9.630 | 29,546,624 | +0.06(+0.63%) |
Sep 09, 2015 | 9.920 | 9.935 | 9.530 | 9.570 | 29,462,628 | -0.15(-1.54%) |
Sep 08, 2015 | 9.870 | 9.870 | 9.600 | 9.720 | 18,038,328 | +0.23(+2.42%) |
Sep 04, 2015 | 9.490 | 9.490 | 9.490 | 0 | -0.08(-0.84%) | |
Sep 03, 2015 | 9.400 | 9.750 | 9.350 | 9.570 | 28,212,600 | +0.25(+2.68%) |
Sep 02, 2015 | 9.390 | 9.390 | 9.010 | 9.320 | 40,481,052 | +0.10(+1.08%) |
Sep 01, 2015 | 9.150 | 9.320 | 9.070 | 9.220 | 32,622,770 | -0.23(-2.43%) |
Aug 31, 2015 | 9.270 | 9.530 | 9.220 | 9.450 | 30,465,208 | +0.04(+0.43%) |
Aug 28, 2015 | 8.880 | 9.420 | 8.810 | 9.410 | 42,078,956 | +0.55(+6.21%) |
Aug 27, 2015 | 8.400 | 8.920 | 8.380 | 8.860 | 27,416,502 | +0.60(+7.26%) |
Aug 26, 2015 | 8.260 | 8.290 | 8.015 | 8.260 | 27,805,602 | +0.15(+1.85%) |
Aug 25, 2015 | 8.630 | 8.660 | 8.110 | 8.110 | 26,288,328 | -0.09(-1.10%) |
Aug 24, 2015 | 8.200 | 8.540 | 7.970 | 8.200 | 41,139,432 | -0.53(-6.07%) |
Aug 21, 2015 | 8.970 | 8.984 | 8.730 | 8.730 | 25,195,140 | -0.30(-3.32%) |
Aug 20, 2015 | 9.190 | 9.220 | 8.980 | 9.030 | 17,703,008 | -0.08(-0.88%) |
Aug 19, 2015 | 9.180 | 9.290 | 9.100 | 9.110 | 18,600,066 | -0.16(-1.73%) |
Aug 18, 2015 | 9.300 | 9.355 | 9.240 | 9.270 | 16,226,436 | -0.16(-1.70%) |
Aug 17, 2015 | 9.310 | 9.490 | 9.260 | 9.430 | 10,930,118 | +0.02(+0.21%) |
Aug 14, 2015 | 9.320 | 9.430 | 9.280 | 9.410 | 13,248,108 | +0.10(+1.07%) |
Aug 13, 2015 | 9.520 | 9.520 | 9.300 | 9.310 | 14,470,867 | -0.20(-2.10%) |
Aug 12, 2015 | 9.390 | 9.560 | 9.280 | 9.510 | 28,743,122 | +0.03(+0.32%) |
Aug 11, 2015 | 9.700 | 9.740 | 9.420 | 9.480 | 39,786,544 | -0.60(-5.95%) |
Aug 10, 2015 | 9.530 | 10.09 | 9.410 | 10.08 | 27,944,424 | +0.67(+7.12%) |
Aug 07, 2015 | 9.820 | 10.06 | 9.360 | 9.410 | 33,244,852 | -0.50(-5.05%) |
Aug 06, 2015 | 9.760 | 9.955 | 9.640 | 9.910 | 22,657,908 | +0.15(+1.54%) |
Aug 05, 2015 | 9.910 | 10.15 | 9.750 | 9.760 | 24,967,108 | +0.03(+0.31%) |
Aug 04, 2015 | 9.940 | 10.07 | 9.680 | 9.730 | 24,550,544 | +0.09(+0.93%) |
Aug 03, 2015 | 9.820 | 9.820 | 9.580 | 9.640 | 21,544,748 | -0.23(-2.33%) |
Jul 31, 2015 | 10.09 | 10.14 | 9.860 | 9.870 | 18,334,470 | -0.11(-1.10%) |
Jul 30, 2015 | 10.19 | 10.25 | 9.875 | 9.980 | 19,832,160 | -0.18(-1.77%) |
Jul 29, 2015 | 9.920 | 10.22 | 9.890 | 10.16 | 31,602,252 | +0.29(+2.94%) |
Jul 28, 2015 | 9.750 | 9.925 | 9.605 | 9.870 | 27,138,556 | +0.25(+2.60%) |
Jul 27, 2015 | 9.710 | 9.990 | 9.590 | 9.620 | 27,876,206 | -0.19(-1.94%) |
Jul 24, 2015 | 9.910 | 9.910 | 9.650 | 9.810 | 27,614,442 | -0.15(-1.51%) |
Jul 23, 2015 | 10.09 | 10.19 | 9.900 | 9.960 | 21,991,928 | -0.03(-0.30%) |
Jul 22, 2015 | 10.16 | 10.16 | 9.960 | 9.990 | 40,625,084 | -0.24(-2.35%) |
Jul 21, 2015 | 10.20 | 10.44 | 10.16 | 10.23 | 24,255,042 | +0.03(+0.29%) |
Jul 20, 2015 | 10.45 | 10.47 | 10.18 | 10.20 | 22,766,844 | -0.29(-2.76%) |
Jul 17, 2015 | 10.49 | 10.55 | 10.36 | 10.49 | 16,003,644 | -0.02(-0.19%) |
Jul 16, 2015 | 10.65 | 10.65 | 10.43 | 10.51 | 16,328,637 | -0.06(-0.57%) |
Jul 15, 2015 | 10.77 | 10.79 | 10.52 | 10.57 | 19,278,460 | -0.20(-1.86%) |
Jul 14, 2015 | 10.77 | 10.86 | 10.65 | 10.77 | 17,362,792 | -0.05(-0.46%) |
Jul 13, 2015 | 10.77 | 10.84 | 10.69 | 10.82 | 19,073,356 | +0.19(+1.79%) |
Jul 10, 2015 | 10.77 | 10.87 | 10.61 | 10.63 | 23,818,272 | +0.04(+0.38%) |
Jul 09, 2015 | 10.74 | 10.97 | 10.57 | 10.59 | 40,232,128 | +0.09(+0.86%) |
Jul 08, 2015 | 10.95 | 10.99 | 10.39 | 10.50 | 45,898,436 | -0.56(-5.06%) |
Jul 07, 2015 | 10.96 | 11.11 | 10.58 | 11.06 | 31,459,018 | +0.03(+0.27%) |
Jul 06, 2015 | 10.95 | 11.13 | 10.92 | 11.03 | 18,037,042 | -0.07(-0.63%) |
Jul 02, 2015 | 11.10 | 11.10 | 11.10 | 0 | +0.03(+0.27%) | |
Jul 01, 2015 | 11.20 | 11.23 | 10.94 | 11.07 | 28,330,936 | -0.08(-0.72%) |
Jun 30, 2015 | 11.45 | 11.50 | 11.15 | 11.15 | 22,622,744 | -0.20(-1.76%) |
Jun 29, 2015 | 11.48 | 11.61 | 11.34 | 11.35 | 19,925,648 | -0.34(-2.91%) |
Jun 26, 2015 | 11.58 | 11.76 | 11.56 | 11.69 | 16,253,269 | +0.12(+1.04%) |
Jun 25, 2015 | 11.76 | 11.77 | 11.55 | 11.57 | 15,483,985 | -0.17(-1.45%) |
Jun 24, 2015 | 11.71 | 11.85 | 11.69 | 11.74 | 18,029,456 | +0.00(+0.00%) |
Jun 23, 2015 | 11.79 | 11.83 | 11.71 | 11.74 | 16,462,764 | -0.02(-0.17%) |
Jun 22, 2015 | 11.90 | 11.90 | 11.69 | 11.76 | 24,090,148 | -0.17(-1.42%) |
Jun 19, 2015 | 11.90 | 12.00 | 11.86 | 11.93 | 19,106,600 | +0.01(+0.08%) |
Jun 18, 2015 | 12.00 | 12.07 | 11.87 | 11.92 | 13,423,190 | -0.04(-0.33%) |
Jun 17, 2015 | 12.03 | 12.04 | 11.85 | 11.96 | 14,741,916 | -0.06(-0.50%) |
Jun 16, 2015 | 11.97 | 12.05 | 11.92 | 12.02 | 12,010,831 | +0.02(+0.17%) |
Jun 15, 2015 | 11.97 | 12.09 | 11.92 | 12.00 | 12,751,691 | -0.06(-0.50%) |
Jun 12, 2015 | 12.07 | 12.16 | 12.02 | 12.06 | 14,542,262 | -0.03(-0.25%) |
Jun 11, 2015 | 12.17 | 12.19 | 12.03 | 12.09 | 15,408,503 | -0.08(-0.66%) |
Jun 10, 2015 | 12.28 | 12.32 | 12.14 | 12.17 | 16,315,413 | -0.02(-0.16%) |
Jun 09, 2015 | 12.27 | 12.34 | 12.15 | 12.19 | 15,030,569 | -0.06(-0.49%) |
Jun 08, 2015 | 12.40 | 12.42 | 12.24 | 12.25 | 17,655,254 | -0.17(-1.37%) |
Jun 05, 2015 | 12.45 | 12.48 | 12.35 | 12.42 | 17,257,752 | -0.08(-0.64%) |
Jun 04, 2015 | 12.53 | 12.65 | 12.47 | 12.50 | 14,034,002 | -0.11(-0.87%) |
Jun 03, 2015 | 12.63 | 12.79 | 12.60 | 12.61 | 14,752,297 | -0.01(-0.08%) |
Jun 02, 2015 | 12.42 | 12.80 | 12.41 | 12.62 | 18,983,782 | +0.20(+1.61%) |