Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.720 | 7.830 | 7.400 | 7.610 | 351,539 | -0.10(-1.30%) |
Sep 29, 2016 | 8.120 | 8.130 | 7.700 | 7.710 | 380,349 | -0.32(-3.99%) |
Sep 28, 2016 | 7.950 | 8.060 | 7.760 | 8.030 | 259,393 | +0.13(+1.65%) |
Sep 27, 2016 | 7.970 | 8.020 | 7.730 | 7.900 | 309,379 | +0.01(+0.13%) |
Sep 26, 2016 | 7.900 | 8.022 | 7.710 | 7.890 | 447,805 | -0.01(-0.13%) |
Sep 23, 2016 | 7.800 | 8.090 | 7.760 | 7.900 | 531,415 | +0.14(+1.80%) |
Sep 22, 2016 | 7.500 | 7.800 | 7.500 | 7.760 | 541,476 | +0.36(+4.86%) |
Sep 21, 2016 | 7.210 | 7.480 | 7.170 | 7.400 | 464,013 | +0.19(+2.64%) |
Sep 20, 2016 | 7.000 | 7.380 | 6.960 | 7.210 | 382,696 | +0.14(+1.98%) |
Sep 19, 2016 | 7.260 | 7.300 | 7.030 | 7.070 | 405,420 | -0.06(-0.84%) |
Sep 16, 2016 | 7.430 | 7.445 | 7.000 | 7.130 | 527,048 | -0.27(-3.65%) |
Sep 15, 2016 | 7.440 | 7.598 | 7.200 | 7.400 | 333,583 | +0.05(+0.68%) |
Sep 14, 2016 | 7.490 | 7.530 | 7.250 | 7.350 | 245,108 | -0.07(-0.94%) |
Sep 13, 2016 | 7.540 | 7.540 | 7.210 | 7.420 | 230,152 | +0.01(+0.13%) |
Sep 12, 2016 | 7.070 | 7.599 | 7.070 | 7.410 | 346,247 | +0.35(+4.96%) |
Sep 09, 2016 | 7.030 | 7.190 | 7.000 | 7.060 | 130,504 | -0.07(-0.98%) |
Sep 08, 2016 | 7.070 | 7.170 | 6.820 | 7.130 | 181,555 | +0.08(+1.13%) |
Sep 07, 2016 | 6.930 | 7.340 | 6.857 | 7.050 | 321,889 | +0.18(+2.62%) |
Sep 06, 2016 | 6.670 | 6.930 | 6.600 | 6.870 | 156,501 | +0.29(+4.41%) |
Sep 02, 2016 | 6.680 | 6.580 | 6.580 | 6.580 | 168,800 | -0.03(-0.45%) |
Sep 01, 2016 | 7.040 | 7.040 | 6.400 | 6.610 | 274,309 | -0.25(-3.64%) |
Aug 31, 2016 | 7.320 | 7.320 | 6.750 | 6.860 | 166,382 | -0.43(-5.90%) |
Aug 30, 2016 | 7.300 | 7.609 | 7.170 | 7.290 | 126,027 | +0.02(+0.28%) |
Aug 29, 2016 | 7.540 | 7.540 | 7.080 | 7.270 | 150,554 | -0.22(-2.94%) |
Aug 26, 2016 | 7.730 | 7.900 | 7.470 | 7.490 | 254,003 | -0.24(-3.10%) |
Aug 25, 2016 | 8.300 | 8.775 | 7.620 | 7.730 | 279,186 | -0.50(-6.08%) |
Aug 24, 2016 | 8.920 | 9.060 | 8.170 | 8.230 | 240,578 | -0.71(-7.94%) |
Aug 23, 2016 | 8.390 | 9.150 | 8.340 | 8.940 | 530,752 | +0.60(+7.19%) |
Aug 22, 2016 | 7.890 | 8.380 | 7.790 | 8.340 | 134,562 | +0.37(+4.64%) |
Aug 19, 2016 | 8.020 | 8.090 | 7.530 | 7.970 | 203,919 | -0.05(-0.62%) |
Aug 18, 2016 | 8.130 | 8.220 | 7.950 | 8.020 | 144,395 | -0.08(-0.99%) |
Aug 17, 2016 | 8.040 | 8.290 | 8.040 | 8.100 | 110,191 | +0.06(+0.75%) |
Aug 16, 2016 | 8.230 | 8.290 | 8.000 | 8.040 | 161,626 | -0.19(-2.31%) |
Aug 15, 2016 | 8.170 | 8.650 | 8.100 | 8.230 | 204,281 | +0.13(+1.60%) |
Aug 12, 2016 | 8.450 | 8.570 | 8.080 | 8.100 | 560,197 | -0.30(-3.57%) |
Aug 11, 2016 | 8.400 | 8.445 | 8.100 | 8.400 | 98,202 | +0.09(+1.08%) |
Aug 10, 2016 | 8.520 | 8.540 | 8.180 | 8.310 | 194,983 | -0.21(-2.46%) |
Aug 09, 2016 | 8.590 | 8.630 | 8.370 | 8.520 | 282,803 | +0.08(+0.95%) |
Aug 08, 2016 | 8.230 | 8.559 | 7.640 | 8.440 | 766,993 | +0.30(+3.69%) |
Aug 05, 2016 | 9.070 | 9.070 | 7.960 | 8.140 | 621,606 | +0.52(+6.82%) |
Aug 03, 2016 | 6.960 | 7.620 | 7.620 | 7.620 | 17,735 | +0.57(+8.09%) |
Aug 02, 2016 | 7.070 | 7.340 | 6.850 | 7.050 | 87,852 | +0.03(+0.43%) |
Aug 01, 2016 | 7.540 | 7.540 | 6.840 | 7.020 | 126,030 | -0.37(-5.01%) |
Jul 29, 2016 | 7.530 | 7.680 | 7.310 | 7.390 | 111,768 | -0.10(-1.34%) |
Jul 28, 2016 | 7.330 | 7.840 | 7.311 | 7.490 | 137,495 | +0.12(+1.63%) |
Jul 27, 2016 | 6.900 | 7.470 | 6.855 | 7.370 | 148,508 | +0.58(+8.54%) |
Jul 26, 2016 | 6.710 | 6.960 | 6.600 | 6.790 | 70,890 | +0.09(+1.34%) |
Jul 25, 2016 | 6.750 | 6.800 | 6.400 | 6.700 | 145,745 | -0.05(-0.74%) |
Jul 22, 2016 | 6.500 | 6.990 | 6.417 | 6.750 | 123,869 | +0.35(+5.47%) |
Jul 21, 2016 | 6.370 | 6.537 | 6.170 | 6.400 | 125,232 | +0.02(+0.31%) |
Jul 20, 2016 | 5.990 | 6.480 | 5.790 | 6.380 | 219,305 | +0.45(+7.59%) |
Jul 19, 2016 | 6.160 | 6.170 | 5.770 | 5.930 | 64,685 | -0.09(-1.50%) |
Jul 18, 2016 | 6.050 | 6.080 | 5.790 | 6.020 | 62,874 | -0.05(-0.82%) |
Jul 15, 2016 | 6.180 | 6.247 | 5.860 | 6.070 | 68,249 | -0.04(-0.65%) |
Jul 14, 2016 | 5.980 | 6.150 | 5.740 | 6.110 | 61,950 | +0.22(+3.74%) |
Jul 13, 2016 | 6.090 | 6.130 | 5.770 | 5.890 | 63,039 | -0.17(-2.81%) |
Jul 12, 2016 | 5.580 | 6.140 | 5.410 | 6.060 | 77,590 | +0.50(+8.99%) |
Jul 11, 2016 | 5.600 | 5.640 | 5.280 | 5.560 | 76,365 | +0.00(+0.00%) |
Jul 08, 2016 | 5.280 | 5.680 | 5.270 | 5.560 | 85,136 | +0.29(+5.50%) |
Jul 07, 2016 | 5.100 | 5.370 | 5.050 | 5.270 | 46,396 | +0.34(+6.90%) |
Jul 05, 2016 | 5.110 | 5.140 | 4.830 | 4.930 | 70,623 | -0.17(-3.33%) |
Jul 01, 2016 | 4.940 | 5.100 | 5.100 | 5.100 | 105,900 | +0.14(+2.82%) |
Jun 30, 2016 | 4.790 | 5.020 | 4.590 | 4.960 | 335,677 | +0.21(+4.42%) |
Jun 29, 2016 | 4.710 | 4.860 | 4.660 | 4.750 | 104,606 | +0.15(+3.26%) |
Jun 28, 2016 | 4.470 | 4.840 | 4.430 | 4.600 | 235,773 | +0.18(+4.07%) |
Jun 27, 2016 | 4.750 | 4.795 | 4.348 | 4.420 | 223,647 | -0.33(-6.95%) |
Jun 24, 2016 | 5.310 | 5.320 | 4.570 | 4.750 | 2,129,950 | -0.86(-15.33%) |
Jun 23, 2016 | 5.060 | 5.610 | 4.360 | 5.610 | 147,051 | +0.54(+10.65%) |
Jun 22, 2016 | 4.550 | 5.130 | 4.540 | 5.070 | 99,980 | +0.42(+9.03%) |
Jun 21, 2016 | 4.810 | 4.940 | 4.340 | 4.650 | 78,294 | -0.15(-3.12%) |
Jun 20, 2016 | 4.660 | 5.060 | 4.525 | 4.800 | 82,300 | +0.21(+4.58%) |
Jun 17, 2016 | 5.030 | 5.030 | 4.495 | 4.590 | 122,898 | -0.46(-9.11%) |
Jun 16, 2016 | 4.940 | 5.180 | 4.860 | 5.050 | 98,256 | +0.07(+1.41%) |
Jun 15, 2016 | 5.050 | 5.085 | 4.810 | 4.980 | 101,829 | -0.03(-0.60%) |
Jun 14, 2016 | 5.010 | 5.130 | 4.820 | 5.010 | 83,113 | -0.02(-0.40%) |
Jun 13, 2016 | 5.580 | 5.630 | 5.030 | 5.030 | 66,668 | -0.43(-7.88%) |
Jun 10, 2016 | 6.250 | 6.250 | 5.410 | 5.460 | 45,866 | -0.81(-12.92%) |
Jun 09, 2016 | 6.000 | 6.280 | 6.000 | 6.270 | 77,512 | +0.18(+2.96%) |
Jun 08, 2016 | 5.940 | 6.130 | 5.920 | 6.090 | 36,765 | +0.17(+2.87%) |
Jun 07, 2016 | 5.660 | 6.150 | 5.640 | 5.920 | 35,289 | +0.07(+1.20%) |
Jun 06, 2016 | 5.540 | 5.860 | 5.540 | 5.850 | 30,617 | +0.32(+5.79%) |
Jun 03, 2016 | 5.700 | 5.850 | 5.500 | 5.530 | 29,858 | -0.20(-3.49%) |
Jun 02, 2016 | 5.730 | 5.880 | 5.700 | 5.730 | 38,412 | -0.03(-0.52%) |
Jun 01, 2016 | 5.740 | 5.920 | 5.645 | 5.760 | 34,672 | +0.04(+0.70%) |
May 31, 2016 | 5.660 | 5.800 | 5.580 | 5.720 | 48,462 | +0.06(+1.06%) |
May 27, 2016 | 5.290 | 5.660 | 5.660 | 5.660 | 73,500 | +0.35(+6.59%) |
May 26, 2016 | 5.380 | 5.420 | 5.120 | 5.310 | 58,822 | -0.06(-1.12%) |
May 25, 2016 | 5.400 | 5.450 | 5.250 | 5.370 | 90,753 | -0.07(-1.29%) |
May 24, 2016 | 5.320 | 5.500 | 5.250 | 5.440 | 142,109 | +0.15(+2.84%) |
May 23, 2016 | 5.560 | 5.730 | 5.250 | 5.290 | 71,538 | -0.06(-1.12%) |
May 20, 2016 | 5.090 | 5.390 | 5.035 | 5.350 | 82,069 | +0.14(+2.69%) |
May 19, 2016 | 5.350 | 5.580 | 5.090 | 5.210 | 129,563 | -0.19(-3.52%) |
May 18, 2016 | 5.160 | 5.490 | 5.055 | 5.400 | 240,102 | +0.19(+3.65%) |
May 17, 2016 | 5.140 | 5.330 | 5.107 | 5.210 | 267,176 | +0.07(+1.36%) |
May 16, 2016 | 5.290 | 5.385 | 5.040 | 5.140 | 53,552 | -0.11(-2.10%) |
May 13, 2016 | 5.140 | 5.620 | 5.000 | 5.250 | 115,833 | +0.14(+2.74%) |
May 12, 2016 | 5.630 | 5.630 | 4.964 | 5.110 | 260,989 | -0.49(-8.75%) |
May 11, 2016 | 5.920 | 5.920 | 5.530 | 5.600 | 65,434 | -0.18(-3.11%) |
May 10, 2016 | 5.640 | 5.855 | 5.300 | 5.780 | 72,224 | +0.20(+3.58%) |
May 09, 2016 | 5.860 | 5.910 | 5.390 | 5.580 | 92,664 | -0.04(-0.71%) |
May 06, 2016 | 6.230 | 6.480 | 5.380 | 5.620 | 317,993 | -0.67(-10.65%) |
May 05, 2016 | 6.350 | 6.590 | 6.100 | 6.290 | 58,834 | -0.01(-0.16%) |
May 04, 2016 | 7.010 | 7.215 | 6.300 | 6.300 | 62,084 | -0.71(-10.13%) |
May 03, 2016 | 6.400 | 7.260 | 6.250 | 7.010 | 80,577 | +0.57(+8.85%) |
May 02, 2016 | 6.800 | 7.230 | 5.830 | 6.440 | 135,863 | -0.38(-5.57%) |
Apr 29, 2016 | 7.010 | 7.020 | 6.750 | 6.820 | 40,769 | -0.20(-2.85%) |
Apr 28, 2016 | 7.140 | 7.180 | 6.930 | 7.020 | 58,256 | +0.07(+1.01%) |
Apr 27, 2016 | 7.120 | 7.120 | 6.910 | 6.950 | 40,626 | -0.12(-1.70%) |
Apr 26, 2016 | 7.050 | 7.420 | 7.010 | 7.070 | 56,978 | +0.03(+0.43%) |
Apr 25, 2016 | 7.000 | 7.090 | 6.920 | 7.040 | 72,564 | +0.04(+0.57%) |
Apr 22, 2016 | 7.050 | 7.500 | 6.900 | 7.000 | 53,747 | -0.02(-0.28%) |
Apr 21, 2016 | 6.870 | 7.200 | 6.870 | 7.020 | 126,793 | +0.15(+2.18%) |
Apr 20, 2016 | 6.910 | 6.960 | 6.770 | 6.870 | 51,697 | -0.04(-0.58%) |
Apr 19, 2016 | 6.960 | 7.040 | 6.840 | 6.910 | 42,585 | -0.09(-1.29%) |
Apr 18, 2016 | 6.910 | 7.040 | 6.860 | 7.000 | 44,003 | +0.06(+0.86%) |
Apr 15, 2016 | 6.930 | 7.000 | 6.750 | 6.940 | 62,963 | +0.02(+0.29%) |
Apr 14, 2016 | 7.050 | 7.300 | 6.870 | 6.920 | 94,713 | -0.07(-1.00%) |
Apr 13, 2016 | 6.960 | 7.130 | 6.650 | 6.990 | 95,715 | +0.04(+0.58%) |
Apr 12, 2016 | 7.000 | 7.000 | 6.850 | 6.950 | 59,140 | -0.01(-0.14%) |
Apr 11, 2016 | 7.040 | 7.040 | 6.880 | 6.960 | 41,599 | -0.04(-0.57%) |
Apr 08, 2016 | 7.050 | 7.050 | 6.840 | 7.000 | 55,267 | +0.00(+0.00%) |
Apr 07, 2016 | 7.050 | 7.050 | 6.910 | 7.000 | 103,423 | -0.02(-0.28%) |
Apr 06, 2016 | 7.030 | 7.070 | 6.910 | 7.020 | 173,915 | +0.05(+0.72%) |
Apr 05, 2016 | 6.980 | 7.050 | 6.950 | 6.970 | 74,324 | -0.03(-0.43%) |
Apr 04, 2016 | 6.880 | 7.010 | 6.880 | 7.000 | 242,752 | +0.11(+1.60%) |
Apr 01, 2016 | 6.770 | 7.043 | 6.770 | 6.890 | 120,699 | +0.03(+0.44%) |
Mar 31, 2016 | 6.860 | 6.930 | 6.520 | 6.860 | 88,965 | +0.00(+0.00%) |
Mar 30, 2016 | 6.880 | 7.010 | 6.700 | 6.860 | 128,450 | +0.00(+0.00%) |
Mar 29, 2016 | 6.820 | 7.000 | 6.630 | 6.860 | 56,334 | -0.03(-0.44%) |
Mar 28, 2016 | 6.920 | 6.970 | 6.790 | 6.890 | 63,102 | -0.02(-0.29%) |
Mar 24, 2016 | 6.810 | 6.910 | 6.910 | 6.910 | 84,400 | +0.02(+0.29%) |
Mar 23, 2016 | 6.850 | 7.000 | 6.760 | 6.890 | 41,727 | -0.03(-0.43%) |
Mar 22, 2016 | 6.440 | 7.000 | 6.440 | 6.920 | 44,626 | +0.46(+7.12%) |
Mar 21, 2016 | 5.950 | 6.596 | 5.940 | 6.460 | 87,744 | +0.44(+7.31%) |
Mar 18, 2016 | 5.900 | 6.170 | 5.790 | 6.020 | 195,249 | +0.17(+2.91%) |
Mar 17, 2016 | 6.070 | 6.350 | 5.604 | 5.850 | 129,493 | -0.28(-4.57%) |
Mar 16, 2016 | 6.270 | 6.400 | 5.920 | 6.130 | 121,662 | -0.21(-3.31%) |
Mar 15, 2016 | 6.610 | 6.920 | 6.250 | 6.340 | 120,700 | -0.43(-6.35%) |
Mar 14, 2016 | 6.520 | 6.890 | 6.490 | 6.770 | 57,491 | +0.22(+3.36%) |
Mar 11, 2016 | 6.810 | 7.020 | 6.511 | 6.550 | 65,362 | -0.25(-3.68%) |
Mar 10, 2016 | 7.330 | 7.331 | 6.500 | 6.800 | 79,937 | -0.46(-6.34%) |
Mar 09, 2016 | 6.750 | 7.350 | 6.720 | 7.260 | 137,648 | +0.51(+7.56%) |
Mar 08, 2016 | 7.000 | 7.000 | 6.560 | 6.750 | 180,964 | +0.23(+3.53%) |
Mar 07, 2016 | 6.460 | 6.825 | 6.120 | 6.520 | 54,696 | +0.05(+0.77%) |
Mar 04, 2016 | 6.530 | 7.000 | 6.430 | 6.470 | 106,352 | -0.04(-0.61%) |
Mar 03, 2016 | 6.370 | 6.600 | 6.220 | 6.510 | 79,158 | +0.05(+0.77%) |
Mar 02, 2016 | 6.490 | 6.660 | 6.010 | 6.460 | 82,732 | -0.11(-1.67%) |
Mar 01, 2016 | 6.880 | 6.880 | 6.070 | 6.570 | 188,898 | -0.19(-2.81%) |
Feb 29, 2016 | 7.010 | 7.330 | 6.692 | 6.760 | 72,555 | -0.25(-3.57%) |
Feb 26, 2016 | 7.200 | 7.200 | 6.850 | 7.010 | 194,266 | -0.21(-2.91%) |
Feb 25, 2016 | 7.600 | 7.600 | 7.115 | 7.220 | 64,528 | -0.32(-4.24%) |
Feb 24, 2016 | 7.800 | 7.800 | 7.110 | 7.540 | 76,466 | -0.35(-4.44%) |
Feb 23, 2016 | 8.510 | 8.510 | 7.780 | 7.890 | 33,949 | -0.19(-2.35%) |
Feb 22, 2016 | 8.440 | 8.485 | 7.950 | 8.080 | 81,057 | -0.19(-2.30%) |
Feb 19, 2016 | 8.850 | 9.000 | 8.190 | 8.270 | 94,247 | -0.57(-6.45%) |
Feb 18, 2016 | 8.600 | 9.000 | 8.450 | 8.840 | 90,717 | +0.23(+2.67%) |
Feb 17, 2016 | 8.900 | 8.900 | 8.080 | 8.610 | 58,750 | -0.03(-0.35%) |
Feb 16, 2016 | 8.120 | 8.750 | 7.940 | 8.640 | 87,676 | +0.60(+7.46%) |
Feb 12, 2016 | 8.160 | 8.040 | 8.040 | 8.040 | 71,100 | -0.04(-0.50%) |
Feb 11, 2016 | 7.380 | 8.280 | 7.380 | 8.080 | 27,212 | +0.57(+7.59%) |
Feb 10, 2016 | 7.940 | 8.540 | 7.060 | 7.510 | 83,771 | -0.35(-4.45%) |
Feb 09, 2016 | 8.250 | 8.410 | 7.690 | 7.860 | 35,797 | -0.52(-6.21%) |
Feb 08, 2016 | 8.650 | 9.701 | 8.260 | 8.380 | 46,358 | -0.38(-4.34%) |
Feb 05, 2016 | 8.810 | 9.190 | 8.700 | 8.760 | 75,965 | -0.06(-0.68%) |
Feb 04, 2016 | 8.420 | 9.420 | 8.420 | 8.820 | 42,556 | +0.08(+0.92%) |
Feb 03, 2016 | 8.230 | 8.740 | 7.830 | 8.740 | 41,452 | +0.62(+7.64%) |
Feb 02, 2016 | 8.340 | 8.850 | 8.000 | 8.120 | 51,383 | -0.38(-4.47%) |
Feb 01, 2016 | 8.340 | 8.980 | 8.020 | 8.500 | 19,738 | +0.08(+0.95%) |
Jan 29, 2016 | 8.300 | 8.480 | 7.820 | 8.420 | 58,620 | +0.27(+3.31%) |
Jan 28, 2016 | 8.240 | 8.430 | 7.810 | 8.150 | 96,364 | -0.04(-0.49%) |
Jan 27, 2016 | 8.650 | 8.840 | 8.150 | 8.190 | 25,539 | -0.45(-5.21%) |
Jan 26, 2016 | 8.670 | 9.000 | 7.990 | 8.640 | 36,717 | +0.23(+2.73%) |
Jan 25, 2016 | 8.590 | 9.500 | 8.330 | 8.410 | 52,389 | -0.08(-0.94%) |
Jan 22, 2016 | 8.220 | 8.730 | 7.900 | 8.490 | 49,722 | +0.40(+4.94%) |
Jan 21, 2016 | 8.700 | 8.810 | 8.010 | 8.090 | 60,472 | -0.57(-6.58%) |
Jan 20, 2016 | 7.970 | 8.920 | 7.260 | 8.660 | 94,494 | +0.73(+9.21%) |
Jan 19, 2016 | 8.080 | 8.380 | 7.780 | 7.930 | 167,134 | +0.03(+0.38%) |
Jan 15, 2016 | 8.330 | 7.900 | 7.900 | 7.900 | 124,700 | -0.54(-6.40%) |
Jan 14, 2016 | 8.650 | 8.985 | 8.090 | 8.440 | 90,282 | -0.24(-2.76%) |
Jan 13, 2016 | 9.590 | 9.880 | 8.590 | 8.680 | 168,402 | -0.85(-8.92%) |
Jan 12, 2016 | 10.08 | 10.21 | 9.205 | 9.530 | 112,242 | -0.51(-5.08%) |
Jan 11, 2016 | 9.990 | 10.12 | 9.370 | 10.04 | 174,233 | +0.17(+1.72%) |
Jan 08, 2016 | 9.650 | 10.02 | 9.480 | 9.870 | 117,850 | +0.21(+2.17%) |
Jan 07, 2016 | 9.860 | 9.860 | 9.500 | 9.660 | 76,169 | -0.46(-4.55%) |
Jan 06, 2016 | 10.51 | 10.70 | 10.05 | 10.12 | 62,539 | -0.70(-6.47%) |
Jan 05, 2016 | 10.86 | 11.35 | 10.65 | 10.82 | 56,869 | -0.16(-1.46%) |
Jan 04, 2016 | 10.68 | 11.81 | 10.00 | 10.98 | 155,989 | -0.04(-0.36%) |
Dec 31, 2015 | 10.40 | 11.02 | 11.02 | 11.02 | 69,500 | +0.19(+1.75%) |
Dec 30, 2015 | 10.73 | 11.05 | 10.58 | 10.83 | 34,194 | +0.07(+0.65%) |
Dec 29, 2015 | 10.90 | 10.99 | 10.59 | 10.76 | 78,026 | -0.02(-0.19%) |
Dec 28, 2015 | 10.34 | 11.08 | 10.31 | 10.78 | 125,871 | +0.32(+3.06%) |
Dec 24, 2015 | 10.53 | 10.46 | 10.46 | 10.46 | 24,600 | -0.03(-0.29%) |
Dec 23, 2015 | 10.28 | 10.96 | 10.22 | 10.49 | 45,813 | +0.22(+2.14%) |
Dec 22, 2015 | 11.16 | 11.16 | 9.550 | 10.27 | 121,277 | -0.88(-7.89%) |
Dec 21, 2015 | 11.23 | 11.41 | 10.88 | 11.15 | 121,951 | +0.02(+0.18%) |
Dec 18, 2015 | 10.98 | 11.60 | 10.16 | 11.13 | 761,776 | -0.08(-0.71%) |
Dec 17, 2015 | 10.69 | 11.72 | 9.860 | 11.21 | 116,795 | +0.47(+4.38%) |
Dec 16, 2015 | 10.23 | 10.75 | 10.23 | 10.74 | 99,283 | +0.69(+6.87%) |
Dec 15, 2015 | 9.840 | 10.34 | 9.840 | 10.05 | 72,339 | +0.27(+2.76%) |
Dec 14, 2015 | 9.800 | 10.50 | 9.360 | 9.780 | 169,564 | -0.09(-0.91%) |
Dec 11, 2015 | 10.00 | 10.38 | 9.840 | 9.870 | 161,835 | -0.19(-1.89%) |
Dec 10, 2015 | 10.13 | 10.19 | 9.769 | 10.06 | 40,826 | -0.09(-0.89%) |
Dec 09, 2015 | 9.980 | 10.43 | 9.110 | 10.15 | 47,208 | +0.13(+1.30%) |
Dec 08, 2015 | 9.960 | 10.32 | 9.800 | 10.02 | 30,702 | +0.20(+2.04%) |
Dec 07, 2015 | 10.39 | 10.47 | 9.550 | 9.820 | 79,071 | -0.71(-6.74%) |
Dec 04, 2015 | 10.07 | 10.96 | 9.559 | 10.53 | 76,086 | +0.42(+4.15%) |
Dec 03, 2015 | 10.43 | 10.60 | 9.780 | 10.11 | 101,453 | -0.27(-2.60%) |
Dec 02, 2015 | 10.65 | 10.81 | 10.25 | 10.38 | 69,381 | -0.25(-2.35%) |
Dec 01, 2015 | 10.29 | 10.63 | 10.10 | 10.63 | 62,844 | +0.37(+3.61%) |
Nov 30, 2015 | 10.26 | 10.39 | 10.03 | 10.26 | 91,564 | +0.24(+2.40%) |
Nov 27, 2015 | 9.790 | 10.05 | 9.340 | 10.02 | 59,856 | +0.20(+2.04%) |
Nov 25, 2015 | 9.020 | 9.820 | 9.820 | 9.820 | 181,100 | +0.79(+8.75%) |
Nov 24, 2015 | 8.830 | 9.230 | 8.540 | 9.030 | 63,936 | +0.20(+2.27%) |
Nov 23, 2015 | 8.540 | 8.910 | 8.430 | 8.830 | 39,666 | +0.24(+2.79%) |
Nov 20, 2015 | 7.860 | 8.930 | 7.850 | 8.590 | 79,023 | +0.75(+9.57%) |
Nov 19, 2015 | 8.140 | 8.210 | 7.810 | 7.840 | 116,553 | -0.30(-3.69%) |
Nov 18, 2015 | 7.870 | 9.240 | 7.620 | 8.140 | 131,311 | +0.28(+3.56%) |
Nov 17, 2015 | 8.420 | 8.560 | 7.770 | 7.860 | 45,452 | -0.21(-2.60%) |
Nov 16, 2015 | 8.330 | 8.640 | 8.050 | 8.070 | 97,121 | -0.26(-3.12%) |
Nov 13, 2015 | 8.170 | 8.380 | 8.050 | 8.330 | 43,338 | +0.14(+1.71%) |
Nov 12, 2015 | 7.880 | 8.330 | 7.830 | 8.190 | 141,387 | +0.24(+3.02%) |
Nov 11, 2015 | 8.310 | 8.310 | 7.780 | 7.950 | 75,004 | -0.36(-4.33%) |
Nov 10, 2015 | 8.580 | 8.580 | 7.610 | 8.310 | 109,288 | -0.26(-3.03%) |
Nov 09, 2015 | 9.210 | 9.270 | 8.510 | 8.570 | 88,965 | -0.63(-6.85%) |
Nov 06, 2015 | 8.960 | 9.234 | 8.480 | 9.200 | 58,711 | +0.18(+2.00%) |
Nov 05, 2015 | 9.630 | 9.670 | 8.670 | 9.020 | 262,686 | -0.86(-8.70%) |
Nov 04, 2015 | 8.620 | 10.39 | 8.460 | 9.880 | 355,004 | +1.46(+17.34%) |
Nov 03, 2015 | 8.920 | 8.920 | 8.240 | 8.420 | 90,256 | -0.54(-6.03%) |
Nov 02, 2015 | 8.280 | 9.104 | 8.190 | 8.960 | 63,125 | +0.66(+7.95%) |
Oct 30, 2015 | 8.690 | 8.690 | 8.200 | 8.300 | 73,881 | -0.39(-4.49%) |
Oct 29, 2015 | 8.940 | 9.340 | 8.550 | 8.690 | 80,171 | -0.30(-3.34%) |
Oct 28, 2015 | 8.690 | 9.270 | 8.510 | 8.990 | 130,982 | +0.34(+3.93%) |
Oct 27, 2015 | 8.680 | 8.948 | 8.470 | 8.650 | 58,470 | -0.12(-1.37%) |
Oct 26, 2015 | 9.090 | 9.100 | 8.520 | 8.770 | 89,132 | -0.13(-1.46%) |
Oct 23, 2015 | 8.600 | 9.230 | 8.480 | 8.900 | 99,772 | +0.34(+3.97%) |
Oct 22, 2015 | 9.250 | 9.532 | 8.265 | 8.560 | 241,269 | -0.57(-6.24%) |
Oct 21, 2015 | 10.28 | 11.12 | 8.650 | 9.130 | 446,129 | -1.15(-11.19%) |
Oct 20, 2015 | 11.70 | 11.81 | 10.16 | 10.28 | 158,310 | -1.48(-12.59%) |
Oct 19, 2015 | 11.33 | 11.85 | 11.14 | 11.76 | 195,858 | +0.43(+3.80%) |
Oct 16, 2015 | 10.91 | 11.58 | 10.79 | 11.33 | 134,659 | +0.53(+4.91%) |
Oct 15, 2015 | 10.33 | 11.00 | 10.14 | 10.80 | 162,516 | +0.41(+3.95%) |
Oct 14, 2015 | 10.62 | 11.77 | 10.23 | 10.39 | 129,094 | -0.18(-1.70%) |
Oct 13, 2015 | 10.62 | 11.05 | 10.47 | 10.57 | 213,589 | -0.14(-1.31%) |
Oct 12, 2015 | 11.26 | 11.96 | 10.63 | 10.71 | 156,689 | -0.44(-3.95%) |
Oct 09, 2015 | 11.28 | 11.89 | 10.87 | 11.15 | 106,501 | -0.05(-0.45%) |
Oct 08, 2015 | 11.56 | 11.56 | 10.75 | 11.20 | 88,702 | -0.31(-2.69%) |
Oct 07, 2015 | 11.68 | 11.76 | 11.16 | 11.51 | 87,055 | -0.16(-1.37%) |
Oct 06, 2015 | 12.45 | 12.45 | 11.15 | 11.67 | 150,507 | -0.73(-5.89%) |
Oct 05, 2015 | 12.81 | 13.13 | 12.12 | 12.40 | 511,199 | -0.26(-2.09%) |
Oct 02, 2015 | 11.14 | 12.83 | 11.14 | 12.66 | 102,811 | +0.30(+2.43%) |