Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.81 | 20.81 | 20.81 | 0 | +0.62(+3.07%) | |
Jul 28, 2016 | 19.46 | 20.34 | 19.32 | 20.19 | 9,180,579 | +1.25(+6.60%) |
Jul 27, 2016 | 18.75 | 19.01 | 18.49 | 18.94 | 5,206,407 | +0.37(+1.99%) |
Jul 26, 2016 | 17.79 | 18.67 | 17.46 | 18.57 | 4,218,201 | +0.76(+4.27%) |
Jul 25, 2016 | 17.78 | 17.85 | 17.21 | 17.81 | 2,610,371 | -0.04(-0.22%) |
Jul 22, 2016 | 17.93 | 17.94 | 17.48 | 17.85 | 2,624,198 | -0.11(-0.61%) |
Jul 21, 2016 | 17.44 | 18.15 | 17.42 | 17.96 | 3,180,409 | +0.71(+4.12%) |
Jul 20, 2016 | 17.05 | 17.45 | 16.52 | 17.25 | 4,008,971 | -0.22(-1.26%) |
Jul 19, 2016 | 18.48 | 18.50 | 17.42 | 17.47 | 4,664,308 | -1.12(-6.02%) |
Jul 18, 2016 | 18.33 | 18.60 | 18.13 | 18.59 | 2,590,741 | +0.02(+0.11%) |
Jul 15, 2016 | 18.55 | 18.70 | 18.25 | 18.57 | 2,608,154 | +0.02(+0.11%) |
Jul 14, 2016 | 18.67 | 18.80 | 18.42 | 18.55 | 3,243,400 | +0.00(+0.00%) |
Jul 13, 2016 | 18.70 | 18.87 | 18.21 | 18.55 | 3,529,805 | -0.03(-0.16%) |
Jul 12, 2016 | 18.63 | 18.90 | 18.41 | 18.58 | 6,345,040 | +0.43(+2.37%) |
Jul 11, 2016 | 18.06 | 18.60 | 17.99 | 18.15 | 5,008,536 | +0.49(+2.77%) |
Jul 08, 2016 | 17.89 | 17.40 | 17.66 | 4,391,667 | +0.46(+2.67%) | |
Jul 07, 2016 | 17.50 | 17.85 | 16.97 | 17.20 | 3,450,291 | -0.12(-0.69%) |
Jul 05, 2016 | 17.66 | 17.85 | 17.03 | 17.32 | 5,331,715 | -0.43(-2.42%) |
Jul 04, 2016 | 18.22 | 18.43 | 17.68 | 17.75 | 3,527,085 | +0.74(+4.35%) |
Jun 30, 2016 | 17.01 | 17.01 | 17.01 | 0 | +0.70(+4.29%) | |
Jun 29, 2016 | 15.75 | 16.49 | 15.65 | 16.31 | 6,304,269 | +0.94(+6.12%) |
Jun 28, 2016 | 15.51 | 15.77 | 14.90 | 15.37 | 5,885,091 | +0.46(+3.09%) |
Jun 27, 2016 | 15.10 | 15.69 | 14.44 | 14.91 | 4,630,180 | -0.41(-2.68%) |
Jun 24, 2016 | 14.99 | 15.85 | 14.84 | 15.32 | 7,011,725 | -0.99(-6.07%) |
Jun 23, 2016 | 16.05 | 16.40 | 15.81 | 16.31 | 4,116,371 | +0.51(+3.23%) |
Jun 22, 2016 | 15.98 | 16.05 | 15.49 | 15.80 | 3,576,292 | +0.04(+0.25%) |
Jun 21, 2016 | 15.56 | 15.89 | 15.33 | 15.76 | 4,144,418 | -0.09(-0.57%) |
Jun 20, 2016 | 15.80 | 16.10 | 15.65 | 15.85 | 4,411,337 | +0.51(+3.32%) |
Jun 17, 2016 | 15.00 | 15.40 | 14.98 | 15.34 | 6,748,797 | +0.47(+3.16%) |
Jun 16, 2016 | 14.50 | 14.93 | 14.32 | 14.87 | 3,796,376 | -0.01(-0.07%) |
Jun 15, 2016 | 14.64 | 15.15 | 14.52 | 14.88 | 5,951,973 | +0.75(+5.31%) |
Jun 14, 2016 | 14.66 | 14.81 | 13.62 | 14.13 | 5,732,919 | -0.63(-4.27%) |
Jun 13, 2016 | 14.43 | 15.25 | 14.43 | 14.76 | 4,848,836 | +0.22(+1.51%) |
Jun 10, 2016 | 14.70 | 14.83 | 14.36 | 14.54 | 4,226,783 | -0.62(-4.09%) |
Jun 09, 2016 | 15.24 | 15.37 | 14.87 | 15.16 | 4,847,195 | -0.53(-3.38%) |
Jun 08, 2016 | 15.49 | 15.81 | 15.29 | 15.69 | 8,059,580 | +0.86(+5.80%) |
Jun 07, 2016 | 14.43 | 15.25 | 14.42 | 14.83 | 6,068,517 | -0.04(-0.27%) |
Jun 06, 2016 | 14.20 | 14.93 | 14.14 | 14.87 | 5,981,322 | +1.02(+7.36%) |
Jun 03, 2016 | 13.25 | 13.91 | 13.16 | 13.85 | 6,439,092 | +0.94(+7.28%) |
Jun 02, 2016 | 12.45 | 12.97 | 12.29 | 12.91 | 4,071,602 | +0.31(+2.46%) |
Jun 01, 2016 | 12.25 | 12.71 | 12.08 | 12.60 | 5,344,285 | -0.01(-0.08%) |
May 31, 2016 | 12.51 | 12.98 | 12.44 | 12.61 | 6,088,023 | +0.18(+1.45%) |
May 30, 2016 | 12.30 | 12.51 | 12.30 | 12.43 | 745,275 | +0.00(+0.00%) |
May 27, 2016 | 12.50 | 12.64 | 12.08 | 12.43 | 4,197,021 | -0.08(-0.64%) |
May 26, 2016 | 13.00 | 13.14 | 12.43 | 12.51 | 4,864,991 | -0.15(-1.18%) |
May 25, 2016 | 12.49 | 12.83 | 12.37 | 12.66 | 3,831,622 | +0.47(+3.86%) |
May 24, 2016 | 12.99 | 13.10 | 12.10 | 12.19 | 4,340,798 | -0.74(-5.72%) |
May 20, 2016 | 12.93 | 12.93 | 12.93 | 0 | +0.21(+1.65%) | |
May 19, 2016 | 11.90 | 12.90 | 11.90 | 12.72 | 5,240,101 | +0.50(+4.09%) |
May 18, 2016 | 12.66 | 13.07 | 12.12 | 12.22 | 7,730,996 | -0.90(-6.86%) |
May 17, 2016 | 13.10 | 13.63 | 12.85 | 13.12 | 6,917,960 | +0.17(+1.31%) |
May 16, 2016 | 12.54 | 13.13 | 12.50 | 12.95 | 6,527,054 | +0.76(+6.23%) |
May 13, 2016 | 12.33 | 12.54 | 11.95 | 12.19 | 6,983,833 | -0.28(-2.25%) |
May 12, 2016 | 12.82 | 12.83 | 12.15 | 12.47 | 7,146,494 | -0.13(-1.03%) |
May 11, 2016 | 12.71 | 13.00 | 12.47 | 12.60 | 7,455,380 | +0.31(+2.52%) |
May 10, 2016 | 12.08 | 12.70 | 11.94 | 12.29 | 7,559,585 | +0.31(+2.59%) |
May 09, 2016 | 12.80 | 12.85 | 11.79 | 11.98 | 8,239,695 | -1.55(-11.46%) |
May 06, 2016 | 13.12 | 13.94 | 13.06 | 13.53 | 6,008,669 | +0.27(+2.04%) |
May 05, 2016 | 14.18 | 14.24 | 13.01 | 13.26 | 6,628,399 | -0.49(-3.56%) |
May 04, 2016 | 14.00 | 14.66 | 13.74 | 13.75 | 8,210,092 | -0.63(-4.38%) |
May 03, 2016 | 14.69 | 14.81 | 14.21 | 14.38 | 9,039,648 | -0.85(-5.58%) |
May 02, 2016 | 15.65 | 15.67 | 14.79 | 15.23 | 9,281,139 | -0.13(-0.85%) |
Apr 29, 2016 | 14.53 | 15.68 | 14.42 | 15.36 | 12,565,455 | +1.34(+9.56%) |
Apr 28, 2016 | 14.41 | 14.70 | 13.96 | 14.02 | 8,750,443 | -0.23(-1.61%) |
Apr 27, 2016 | 13.73 | 14.25 | 13.69 | 14.25 | 7,864,321 | +0.56(+4.09%) |
Apr 26, 2016 | 13.77 | 13.99 | 13.21 | 13.69 | 9,768,646 | +0.63(+4.82%) |
Apr 25, 2016 | 12.99 | 13.28 | 12.89 | 13.06 | 5,537,126 | -0.11(-0.84%) |
Apr 22, 2016 | 13.46 | 13.77 | 13.07 | 13.17 | 8,305,952 | -0.23(-1.72%) |
Apr 21, 2016 | 14.25 | 14.47 | 13.35 | 13.40 | 9,593,228 | -0.55(-3.94%) |
Apr 20, 2016 | 13.20 | 14.81 | 13.08 | 13.95 | 18,194,044 | +0.61(+4.57%) |
Apr 19, 2016 | 12.55 | 13.40 | 12.44 | 13.34 | 12,743,379 | +1.04(+8.46%) |
Apr 18, 2016 | 10.41 | 12.82 | 10.41 | 12.30 | 10,935,417 | +1.40(+12.84%) |
Apr 15, 2016 | 10.60 | 10.97 | 10.22 | 10.90 | 5,272,060 | -0.05(-0.46%) |
Apr 14, 2016 | 11.17 | 11.18 | 10.67 | 10.95 | 3,525,224 | -0.02(-0.18%) |
Apr 13, 2016 | 11.50 | 11.51 | 10.91 | 10.97 | 5,899,548 | -0.13(-1.17%) |
Apr 12, 2016 | 10.45 | 11.50 | 10.45 | 11.10 | 8,674,528 | +0.79(+7.66%) |
Apr 11, 2016 | 9.730 | 10.37 | 9.660 | 10.31 | 6,852,121 | +0.78(+8.18%) |
Apr 08, 2016 | 9.480 | 9.750 | 9.250 | 9.530 | 5,267,781 | +0.45(+4.96%) |
Apr 07, 2016 | 9.850 | 10.06 | 9.050 | 9.080 | 7,599,641 | -1.10(-10.81%) |
Apr 06, 2016 | 9.850 | 10.29 | 9.570 | 10.18 | 4,459,867 | +0.32(+3.25%) |
Apr 05, 2016 | 9.430 | 9.920 | 9.390 | 9.860 | 3,780,659 | +0.31(+3.25%) |
Apr 04, 2016 | 10.15 | 10.23 | 9.450 | 9.550 | 4,353,626 | -0.55(-5.45%) |
Apr 01, 2016 | 9.690 | 10.15 | 9.510 | 10.10 | 6,039,857 | +0.25(+2.54%) |
Mar 31, 2016 | 9.970 | 10.27 | 9.850 | 9.850 | 4,548,682 | -0.29(-2.86%) |
Mar 30, 2016 | 9.760 | 10.39 | 9.730 | 10.14 | 6,926,696 | +0.49(+5.08%) |
Mar 29, 2016 | 9.360 | 9.750 | 9.050 | 9.650 | 5,309,339 | -0.11(-1.13%) |
Mar 28, 2016 | 9.850 | 9.960 | 9.160 | 9.760 | 4,320,899 | +0.01(+0.10%) |
Mar 24, 2016 | 9.750 | 9.750 | 9.750 | 0 | +0.10(+1.04%) | |
Mar 23, 2016 | 10.89 | 11.01 | 9.590 | 9.650 | 7,561,601 | -1.49(-13.38%) |
Mar 22, 2016 | 10.81 | 11.31 | 10.79 | 11.14 | 3,812,670 | +0.09(+0.81%) |
Mar 21, 2016 | 11.14 | 11.45 | 10.76 | 11.05 | 4,346,997 | -0.07(-0.63%) |
Mar 18, 2016 | 11.69 | 11.99 | 10.70 | 11.12 | 13,596,593 | -0.46(-3.97%) |
Mar 17, 2016 | 10.25 | 11.61 | 10.23 | 11.58 | 12,193,594 | +1.72(+17.44%) |
Mar 16, 2016 | 9.260 | 9.980 | 9.190 | 9.860 | 7,995,321 | +0.52(+5.57%) |
Mar 15, 2016 | 9.520 | 9.640 | 9.200 | 9.340 | 5,168,215 | -0.62(-6.22%) |
Mar 14, 2016 | 9.740 | 10.14 | 9.620 | 9.960 | 4,659,884 | +0.15(+1.53%) |
Mar 11, 2016 | 10.25 | 10.42 | 9.810 | 9.810 | 5,046,441 | -0.05(-0.51%) |
Mar 10, 2016 | 10.13 | 10.25 | 9.500 | 9.860 | 6,055,646 | -0.26(-2.57%) |
Mar 09, 2016 | 10.30 | 10.33 | 9.630 | 10.12 | 6,452,023 | +0.18(+1.81%) |
Mar 08, 2016 | 10.25 | 10.42 | 9.300 | 9.940 | 8,724,113 | -0.81(-7.53%) |
Mar 07, 2016 | 11.15 | 10.35 | 10.75 | 9,327,844 | +0.49(+4.78%) | |
Mar 04, 2016 | 10.23 | 10.56 | 10.02 | 10.26 | 10,161,059 | +0.50(+5.12%) |
Mar 03, 2016 | 9.500 | 9.940 | 9.370 | 9.760 | 7,998,206 | +0.25(+2.63%) |
Mar 02, 2016 | 8.130 | 9.550 | 8.100 | 9.510 | 11,541,711 | +1.55(+19.47%) |
Mar 01, 2016 | 8.110 | 8.110 | 7.790 | 7.960 | 4,081,867 | +0.13(+1.66%) |
Feb 29, 2016 | 7.830 | 8.000 | 7.600 | 7.830 | 4,765,741 | +0.17(+2.22%) |
Feb 26, 2016 | 8.300 | 8.520 | 7.600 | 7.660 | 5,654,519 | -0.01(-0.13%) |
Feb 25, 2016 | 7.520 | 7.850 | 7.320 | 7.670 | 3,812,006 | +0.00(+0.00%) |
Feb 24, 2016 | 7.680 | 7.970 | 7.150 | 7.670 | 10,100,391 | -0.62(-7.48%) |
Feb 23, 2016 | 9.380 | 8.210 | 8.290 | 7,036,498 | -1.04(-11.15%) | |
Feb 22, 2016 | 8.600 | 9.930 | 8.600 | 9.330 | 14,477,408 | +1.18(+14.48%) |
Feb 19, 2016 | 8.080 | 8.400 | 7.900 | 8.150 | 4,598,333 | -0.15(-1.81%) |
Feb 18, 2016 | 8.260 | 8.410 | 7.670 | 8.300 | 7,390,668 | -0.12(-1.43%) |
Feb 17, 2016 | 7.400 | 8.800 | 7.250 | 8.420 | 11,423,877 | +1.32(+18.59%) |
Feb 16, 2016 | 6.550 | 7.100 | 6.160 | 7.100 | 7,159,588 | +0.66(+10.25%) |
Feb 12, 2016 | 6.440 | 6.440 | 6.440 | 0 | +1.29(+25.05%) | |
Feb 11, 2016 | 5.600 | 5.600 | 4.980 | 5.150 | 5,090,633 | -0.29(-5.33%) |
Feb 10, 2016 | 5.570 | 5.950 | 5.400 | 5.440 | 3,524,884 | -0.08(-1.45%) |
Feb 09, 2016 | 5.830 | 5.830 | 5.420 | 5.520 | 3,136,822 | -0.42(-7.07%) |
Feb 08, 2016 | 5.990 | 6.360 | 5.730 | 5.940 | 4,834,993 | -0.06(-1.00%) |
Feb 05, 2016 | 5.720 | 6.190 | 5.700 | 6.000 | 5,698,406 | +0.09(+1.52%) |
Feb 04, 2016 | 5.350 | 6.140 | 5.350 | 5.910 | 8,251,462 | +0.68(+13.00%) |
Feb 03, 2016 | 4.950 | 5.250 | 4.670 | 5.230 | 4,504,610 | +0.39(+8.06%) |
Feb 02, 2016 | 4.930 | 5.000 | 4.780 | 4.840 | 2,388,679 | -0.23(-4.54%) |
Feb 01, 2016 | 5.200 | 5.200 | 4.910 | 5.070 | 4,617,796 | -0.16(-3.06%) |
Jan 29, 2016 | 5.000 | 5.230 | 4.970 | 5.230 | 4,585,335 | +0.24(+4.81%) |
Jan 28, 2016 | 5.100 | 5.220 | 4.810 | 4.990 | 3,724,837 | +0.09(+1.84%) |
Jan 27, 2016 | 5.080 | 5.190 | 4.780 | 4.900 | 5,463,335 | -0.19(-3.73%) |
Jan 26, 2016 | 4.950 | 5.180 | 4.820 | 5.090 | 4,800,357 | +0.30(+6.26%) |
Jan 25, 2016 | 5.200 | 5.230 | 4.780 | 4.790 | 3,594,074 | -0.50(-9.45%) |
Jan 22, 2016 | 5.600 | 5.840 | 5.120 | 5.290 | 7,653,956 | -0.06(-1.12%) |
Jan 21, 2016 | 5.280 | 5.500 | 5.040 | 5.350 | 6,258,124 | +0.10(+1.90%) |
Jan 20, 2016 | 4.740 | 5.250 | 4.535 | 5.250 | 8,254,240 | +0.28(+5.63%) |
Jan 19, 2016 | 4.800 | 5.120 | 4.570 | 4.970 | 5,658,948 | +0.36(+7.81%) |
Jan 18, 2016 | 4.640 | 4.640 | 4.360 | 4.610 | 2,566,837 | +0.12(+2.67%) |
Jan 15, 2016 | 3.970 | 4.500 | 3.890 | 4.490 | 5,604,628 | +0.20(+4.66%) |
Jan 14, 2016 | 3.810 | 4.420 | 3.750 | 4.290 | 7,059,523 | +0.49(+12.89%) |
Jan 13, 2016 | 4.010 | 4.120 | 3.650 | 3.800 | 4,754,447 | -0.09(-2.31%) |
Jan 12, 2016 | 4.280 | 4.330 | 3.780 | 3.890 | 4,991,068 | -0.29(-6.94%) |
Jan 11, 2016 | 4.450 | 4.080 | 4.180 | 4,205,978 | -0.27(-6.07%) | |
Jan 08, 2016 | 4.730 | 4.730 | 4.450 | 4.450 | 4,087,868 | -0.05(-1.11%) |
Jan 07, 2016 | 4.750 | 4.910 | 4.450 | 4.500 | 6,982,838 | -0.43(-8.72%) |
Jan 06, 2016 | 5.090 | 5.175 | 4.900 | 4.930 | 4,957,068 | -0.34(-6.45%) |
Jan 05, 2016 | 5.070 | 5.360 | 5.040 | 5.270 | 3,789,915 | +0.22(+4.36%) |
Jan 04, 2016 | 5.100 | 5.190 | 4.910 | 5.050 | 3,333,063 | -0.29(-5.43%) |
Dec 31, 2015 | 5.340 | 5.340 | 5.340 | 0 | +0.04(+0.75%) | |
Dec 30, 2015 | 5.250 | 5.440 | 5.240 | 5.300 | 1,578,058 | -0.11(-2.03%) |
Dec 29, 2015 | 5.570 | 5.610 | 5.340 | 5.410 | 2,185,797 | -0.21(-3.74%) |
Dec 24, 2015 | 5.620 | 5.620 | 5.620 | 0 | +0.09(+1.63%) | |
Dec 23, 2015 | 5.230 | 5.740 | 5.220 | 5.530 | 9,398,270 | +0.47(+9.29%) |
Dec 22, 2015 | 4.690 | 5.090 | 4.690 | 5.060 | 5,521,584 | +0.29(+6.08%) |
Dec 21, 2015 | 4.710 | 5.090 | 4.570 | 4.770 | 4,130,685 | +0.17(+3.70%) |
Dec 18, 2015 | 4.410 | 4.740 | 4.410 | 4.600 | 8,705,046 | +0.27(+6.24%) |
Dec 17, 2015 | 4.490 | 4.530 | 4.245 | 4.330 | 6,734,794 | -0.31(-6.68%) |
Dec 16, 2015 | 4.570 | 4.730 | 4.540 | 4.640 | 5,581,879 | +0.14(+3.11%) |
Dec 15, 2015 | 4.650 | 4.790 | 4.500 | 4.500 | 2,937,183 | -0.07(-1.53%) |
Dec 14, 2015 | 4.840 | 4.850 | 4.470 | 4.570 | 4,139,559 | -0.29(-5.97%) |
Dec 11, 2015 | 5.030 | 5.140 | 4.830 | 4.860 | 3,874,927 | -0.29(-5.63%) |
Dec 10, 2015 | 5.060 | 5.250 | 4.910 | 5.150 | 2,807,842 | +0.15(+3.00%) |
Dec 09, 2015 | 4.890 | 5.130 | 4.860 | 5.000 | 3,883,189 | +0.23(+4.82%) |
Dec 08, 2015 | 4.870 | 4.910 | 4.750 | 4.770 | 3,661,338 | -0.22(-4.41%) |
Dec 07, 2015 | 5.350 | 5.390 | 4.980 | 4.990 | 3,726,738 | -0.52(-9.44%) |
Dec 04, 2015 | 5.360 | 5.600 | 5.270 | 5.510 | 2,651,274 | +0.09(+1.66%) |
Dec 03, 2015 | 5.300 | 5.480 | 5.250 | 5.420 | 3,868,679 | +0.18(+3.44%) |
Dec 02, 2015 | 5.550 | 5.550 | 5.220 | 5.240 | 3,174,387 | -0.32(-5.76%) |
Dec 01, 2015 | 5.720 | 5.730 | 5.530 | 5.560 | 2,958,532 | -0.12(-2.11%) |
Nov 30, 2015 | 5.500 | 5.680 | 5.410 | 5.680 | 5,182,536 | +0.18(+3.27%) |
Nov 27, 2015 | 5.620 | 5.620 | 5.390 | 5.500 | 2,251,818 | -0.20(-3.51%) |
Nov 26, 2015 | 5.680 | 5.770 | 5.610 | 5.700 | 1,249,877 | +0.19(+3.45%) |
Nov 25, 2015 | 5.590 | 5.710 | 5.420 | 5.510 | 2,705,763 | -0.11(-1.96%) |
Nov 24, 2015 | 5.580 | 5.780 | 5.540 | 5.620 | 3,784,143 | +0.09(+1.63%) |
Nov 23, 2015 | 5.530 | 5.530 | 2,687,130 | -0.27(-4.66%) | ||
Nov 20, 2015 | 6.170 | 6.290 | 5.780 | 5.800 | 4,022,860 | -0.26(-4.29%) |
Nov 19, 2015 | 6.260 | 6.380 | 5.980 | 6.060 | 2,879,178 | -0.23(-3.66%) |
Nov 18, 2015 | 6.330 | 6.640 | 6.070 | 6.290 | 4,784,465 | +0.06(+0.96%) |
Nov 17, 2015 | 6.300 | 6.300 | 5.980 | 6.230 | 2,798,505 | +0.04(+0.65%) |
Nov 16, 2015 | 6.170 | 6.270 | 5.950 | 6.190 | 3,991,460 | +0.06(+0.98%) |
Nov 13, 2015 | 6.320 | 6.350 | 6.030 | 6.130 | 3,244,519 | -0.14(-2.23%) |
Nov 12, 2015 | 6.070 | 6.460 | 6.020 | 6.270 | 6,011,996 | -0.01(-0.16%) |
Nov 11, 2015 | 6.790 | 6.180 | 6.280 | 4,303,105 | -0.49(-7.24%) | |
Nov 10, 2015 | 6.860 | 6.890 | 6.660 | 6.770 | 2,666,294 | -0.21(-3.01%) |
Nov 09, 2015 | 7.100 | 7.180 | 6.820 | 6.980 | 2,575,134 | -0.19(-2.65%) |
Nov 06, 2015 | 7.200 | 7.200 | 6.870 | 7.170 | 2,998,176 | -0.15(-2.05%) |
Nov 05, 2015 | 7.500 | 7.510 | 6.980 | 7.320 | 5,362,238 | -0.31(-4.06%) |
Nov 04, 2015 | 8.340 | 8.520 | 7.550 | 7.630 | 9,027,033 | -0.46(-5.69%) |
Nov 03, 2015 | 7.550 | 8.320 | 7.470 | 8.090 | 4,195,944 | +0.53(+7.01%) |
Nov 02, 2015 | 7.580 | 7.740 | 7.350 | 7.560 | 3,033,701 | -0.10(-1.31%) |
Oct 30, 2015 | 7.510 | 7.840 | 7.300 | 7.660 | 3,608,126 | +0.28(+3.79%) |
Oct 29, 2015 | 7.820 | 8.040 | 7.360 | 7.380 | 3,854,978 | -0.58(-7.29%) |
Oct 28, 2015 | 7.900 | 8.410 | 7.820 | 7.960 | 4,493,468 | -0.09(-1.12%) |
Oct 27, 2015 | 8.540 | 8.540 | 7.960 | 8.050 | 3,890,001 | -0.62(-7.15%) |
Oct 26, 2015 | 9.140 | 9.140 | 8.630 | 8.670 | 2,698,635 | -0.28(-3.13%) |
Oct 23, 2015 | 9.010 | 9.220 | 8.660 | 8.950 | 5,550,493 | +0.16(+1.82%) |
Oct 22, 2015 | 8.460 | 8.970 | 8.350 | 8.790 | 4,798,868 | +0.43(+5.14%) |
Oct 21, 2015 | 8.000 | 8.410 | 7.780 | 8.360 | 3,155,590 | +0.29(+3.59%) |
Oct 20, 2015 | 8.020 | 8.180 | 7.930 | 8.070 | 3,184,587 | -0.02(-0.25%) |
Oct 19, 2015 | 8.000 | 8.220 | 7.760 | 8.090 | 5,003,481 | -0.25(-3.00%) |
Oct 16, 2015 | 8.710 | 8.750 | 8.110 | 8.340 | 3,215,766 | -0.36(-4.14%) |
Oct 15, 2015 | 8.670 | 8.840 | 8.480 | 8.700 | 3,900,024 | +0.03(+0.35%) |
Oct 14, 2015 | 8.800 | 9.090 | 8.620 | 8.670 | 4,150,005 | -0.06(-0.69%) |
Oct 13, 2015 | 8.680 | 8.980 | 8.550 | 8.730 | 4,764,324 | -0.90(-9.35%) |
Oct 09, 2015 | 9.630 | 9.630 | 9.630 | 0 | +0.10(+1.05%) | |
Oct 08, 2015 | 8.740 | 9.570 | 8.630 | 9.530 | 6,468,782 | +0.64(+7.20%) |
Oct 07, 2015 | 8.550 | 9.440 | 8.500 | 8.890 | 9,709,600 | +1.11(+14.27%) |
Oct 06, 2015 | 7.540 | 8.020 | 7.350 | 7.780 | 5,461,655 | +0.39(+5.28%) |
Oct 05, 2015 | 7.160 | 7.560 | 7.000 | 7.390 | 9,831,152 | +0.65(+9.64%) |
Oct 02, 2015 | 6.180 | 6.740 | 6.080 | 6.740 | 4,640,863 | +0.65(+10.67%) |
Oct 01, 2015 | 6.510 | 6.740 | 5.970 | 6.090 | 4,821,668 | -0.28(-4.40%) |
Sep 30, 2015 | 6.480 | 6.580 | 6.130 | 6.370 | 4,558,452 | +0.06(+0.95%) |
Sep 29, 2015 | 6.100 | 6.350 | 5.940 | 6.310 | 4,896,573 | +0.36(+6.05%) |
Sep 28, 2015 | 6.250 | 6.290 | 5.870 | 5.950 | 6,206,723 | -0.57(-8.74%) |
Sep 25, 2015 | 6.850 | 6.920 | 6.380 | 6.520 | 3,569,620 | -0.29(-4.26%) |
Sep 24, 2015 | 6.900 | 6.900 | 6.420 | 6.810 | 4,056,208 | -0.07(-1.02%) |
Sep 23, 2015 | 7.260 | 7.260 | 6.850 | 6.880 | 3,473,457 | -0.24(-3.37%) |
Sep 22, 2015 | 7.290 | 7.290 | 6.940 | 7.120 | 6,904,083 | -0.59(-7.65%) |
Sep 21, 2015 | 8.150 | 8.190 | 7.630 | 7.710 | 2,878,921 | -0.41(-5.05%) |
Sep 18, 2015 | 8.640 | 8.640 | 8.020 | 8.120 | 6,690,518 | -0.59(-6.77%) |
Sep 17, 2015 | 8.660 | 8.840 | 8.520 | 8.710 | 3,171,012 | -0.06(-0.68%) |
Sep 16, 2015 | 8.720 | 8.880 | 8.590 | 8.770 | 1,730,023 | +0.26(+3.06%) |
Sep 15, 2015 | 8.270 | 8.620 | 8.270 | 8.510 | 1,847,720 | +0.08(+0.95%) |
Sep 14, 2015 | 8.650 | 8.660 | 8.300 | 8.430 | 2,493,838 | -0.26(-2.99%) |
Sep 11, 2015 | 8.830 | 8.970 | 8.480 | 8.690 | 3,038,450 | -0.20(-2.25%) |
Sep 10, 2015 | 9.110 | 9.270 | 8.820 | 8.890 | 3,591,417 | -0.26(-2.84%) |
Sep 09, 2015 | 9.130 | 9.310 | 8.890 | 9.150 | 5,645,118 | +0.51(+5.90%) |
Sep 08, 2015 | 8.800 | 9.020 | 8.570 | 8.640 | 4,896,704 | +0.48(+5.88%) |
Sep 04, 2015 | 8.160 | 8.160 | 8.160 | 0 | -0.84(-9.33%) | |
Sep 03, 2015 | 9.020 | 9.480 | 8.800 | 9.000 | 2,833,881 | +0.20(+2.27%) |
Sep 02, 2015 | 8.880 | 8.880 | 8.400 | 8.800 | 2,188,617 | +0.23(+2.68%) |
Sep 01, 2015 | 8.840 | 9.110 | 8.470 | 8.570 | 3,086,619 | -0.88(-9.31%) |
Aug 31, 2015 | 9.220 | 9.590 | 8.820 | 9.450 | 3,835,527 | +0.09(+0.96%) |
Aug 28, 2015 | 8.880 | 9.930 | 8.860 | 9.360 | 4,516,585 | +0.31(+3.43%) |
Aug 27, 2015 | 7.720 | 9.070 | 7.640 | 9.050 | 5,774,671 | +1.69(+22.96%) |
Aug 26, 2015 | 7.790 | 7.790 | 7.160 | 7.360 | 2,666,272 | -0.28(-3.66%) |
Aug 25, 2015 | 8.490 | 8.490 | 7.510 | 7.640 | 3,590,881 | -0.04(-0.52%) |
Aug 24, 2015 | 7.360 | 8.270 | 7.080 | 7.680 | 3,537,726 | -0.62(-7.47%) |
Aug 21, 2015 | 8.430 | 8.560 | 8.210 | 8.300 | 1,905,294 | -0.23(-2.70%) |
Aug 20, 2015 | 8.680 | 8.830 | 8.400 | 8.530 | 2,065,647 | +0.04(+0.47%) |
Aug 19, 2015 | 8.220 | 8.550 | 8.130 | 8.490 | 2,671,990 | +0.10(+1.19%) |
Aug 18, 2015 | 8.830 | 8.840 | 8.310 | 8.390 | 2,861,233 | -0.73(-8.00%) |
Aug 17, 2015 | 9.150 | 9.160 | 8.890 | 9.120 | 2,273,801 | -0.03(-0.33%) |
Aug 14, 2015 | 9.240 | 9.370 | 9.060 | 9.150 | 1,273,128 | -0.06(-0.65%) |
Aug 13, 2015 | 9.500 | 9.520 | 9.070 | 9.210 | 1,709,127 | -0.29(-3.05%) |
Aug 12, 2015 | 9.320 | 9.520 | 9.080 | 9.500 | 2,457,668 | +0.10(+1.06%) |
Aug 11, 2015 | 9.650 | 9.670 | 9.240 | 9.400 | 3,387,370 | -0.70(-6.93%) |
Aug 10, 2015 | 9.500 | 10.19 | 9.320 | 10.10 | 1,972,252 | +0.73(+7.79%) |
Aug 07, 2015 | 9.660 | 9.930 | 9.300 | 9.370 | 2,185,665 | -0.31(-3.20%) |
Aug 06, 2015 | 9.170 | 9.720 | 9.110 | 9.680 | 2,249,376 | +0.47(+5.10%) |
Aug 05, 2015 | 9.510 | 9.730 | 9.110 | 9.210 | 2,170,868 | -0.10(-1.07%) |