Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.872 | 9.559 | 8.844 | 9.503 | 5,292,982 | +0.15(+1.59%) |
May 27, 2016 | 9.429 | 9.355 | 9.355 | 9.355 | 4,067,472 | -0.07(-0.79%) |
May 26, 2016 | 9.392 | 9.476 | 9.336 | 9.429 | 8,847,527 | +0.08(+0.89%) |
May 25, 2016 | 9.318 | 9.429 | 9.197 | 9.346 | 4,910,332 | +0.05(+0.50%) |
May 24, 2016 | 9.253 | 9.327 | 9.206 | 9.299 | 3,623,172 | +0.07(+0.81%) |
May 23, 2016 | 9.234 | 9.364 | 9.206 | 9.225 | 5,603,878 | -0.01(-0.10%) |
May 20, 2016 | 9.150 | 9.299 | 9.132 | 9.234 | 6,805,652 | +0.20(+2.16%) |
May 19, 2016 | 9.058 | 9.215 | 8.965 | 9.039 | 4,280,389 | -0.07(-0.71%) |
May 18, 2016 | 8.993 | 9.336 | 8.881 | 9.104 | 3,254,888 | +0.07(+0.72%) |
May 17, 2016 | 9.020 | 9.197 | 8.918 | 9.039 | 3,159,942 | +0.03(+0.31%) |
May 16, 2016 | 8.872 | 9.067 | 8.853 | 9.011 | 3,111,472 | +0.17(+1.89%) |
May 13, 2016 | 8.872 | 8.974 | 8.779 | 8.844 | 3,062,060 | +0.01(+0.11%) |
May 12, 2016 | 9.067 | 9.067 | 8.723 | 8.835 | 2,482,659 | -0.20(-2.16%) |
May 11, 2016 | 9.002 | 9.113 | 8.965 | 9.030 | 2,044,275 | -0.02(-0.21%) |
May 10, 2016 | 9.188 | 9.188 | 8.890 | 9.048 | 2,817,382 | +0.07(+0.83%) |
May 09, 2016 | 9.160 | 9.290 | 8.886 | 8.974 | 4,369,232 | +0.08(+0.94%) |
May 06, 2016 | 8.807 | 8.895 | 8.756 | 8.890 | 2,759,817 | +0.02(+0.21%) |
May 05, 2016 | 8.835 | 8.900 | 8.677 | 8.872 | 5,094,014 | +0.07(+0.74%) |
May 04, 2016 | 8.946 | 9.030 | 8.751 | 8.807 | 4,364,105 | -0.16(-1.76%) |
May 03, 2016 | 9.150 | 9.202 | 8.918 | 8.965 | 5,973,099 | -0.09(-1.03%) |
May 02, 2016 | 9.215 | 9.290 | 8.993 | 9.058 | 5,823,790 | -0.21(-2.30%) |
Apr 29, 2016 | 9.671 | 9.733 | 9.206 | 9.271 | 10,972,095 | -0.43(-4.41%) |
Apr 28, 2016 | 9.624 | 10.11 | 9.531 | 9.699 | 10,244,860 | +0.06(+0.58%) |
Apr 27, 2016 | 9.215 | 9.652 | 9.215 | 9.643 | 6,752,190 | +0.39(+4.22%) |
Apr 26, 2016 | 9.271 | 9.383 | 9.253 | 9.253 | 3,663,895 | +0.01(+0.10%) |
Apr 25, 2016 | 9.457 | 9.503 | 9.215 | 9.243 | 3,906,061 | -0.21(-2.26%) |
Apr 22, 2016 | 9.243 | 9.699 | 9.243 | 9.457 | 7,940,616 | +0.34(+3.77%) |
Apr 21, 2016 | 9.206 | 9.243 | 9.085 | 9.113 | 2,168,244 | -0.07(-0.71%) |
Apr 20, 2016 | 9.076 | 9.262 | 9.030 | 9.178 | 3,821,224 | +0.07(+0.82%) |
Apr 19, 2016 | 9.253 | 9.290 | 9.067 | 9.104 | 4,579,260 | -0.09(-1.01%) |
Apr 18, 2016 | 9.373 | 9.411 | 9.178 | 9.197 | 12,011,824 | -0.26(-2.75%) |
Apr 15, 2016 | 9.634 | 9.689 | 9.420 | 9.457 | 6,021,413 | -0.26(-2.68%) |
Apr 14, 2016 | 9.921 | 9.977 | 9.503 | 9.717 | 8,412,097 | -0.30(-2.97%) |
Apr 13, 2016 | 9.949 | 10.09 | 9.903 | 10.01 | 3,258,545 | +0.11(+1.13%) |
Apr 12, 2016 | 9.931 | 9.959 | 9.819 | 9.903 | 2,364,080 | -0.03(-0.28%) |
Apr 11, 2016 | 9.856 | 10.11 | 9.791 | 9.931 | 3,000,685 | +0.16(+1.62%) |
Apr 08, 2016 | 10.03 | 10.15 | 9.736 | 9.773 | 3,262,167 | -0.16(-1.59%) |
Apr 07, 2016 | 9.987 | 10.20 | 9.912 | 9.931 | 4,554,742 | -0.20(-2.02%) |
Apr 06, 2016 | 10.21 | 10.22 | 9.856 | 10.14 | 10,215,108 | +0.03(+0.28%) |
Apr 05, 2016 | 9.977 | 10.15 | 9.810 | 10.11 | 22,361,968 | +1.17(+13.10%) |
Apr 04, 2016 | 9.243 | 9.290 | 8.890 | 8.937 | 4,512,895 | -0.30(-3.22%) |
Apr 01, 2016 | 9.132 | 9.327 | 9.048 | 9.234 | 8,938,680 | -0.34(-3.59%) |
Mar 31, 2016 | 9.587 | 9.740 | 9.568 | 9.578 | 5,614,843 | -0.01(-0.10%) |
Mar 30, 2016 | 9.476 | 9.661 | 9.476 | 9.587 | 2,883,465 | +0.01(+0.10%) |
Mar 29, 2016 | 9.392 | 9.643 | 9.327 | 9.578 | 3,229,338 | +0.11(+1.18%) |
Mar 28, 2016 | 9.513 | 9.531 | 9.411 | 9.466 | 2,192,096 | -0.05(-0.49%) |
Mar 24, 2016 | 9.420 | 9.513 | 9.513 | 9.513 | 1,901,117 | +0.01(+0.10%) |
Mar 23, 2016 | 9.540 | 9.605 | 9.439 | 9.503 | 3,042,001 | -0.11(-1.15%) |
Mar 22, 2016 | 9.577 | 9.707 | 9.501 | 9.614 | 4,739,329 | -0.06(-0.67%) |
Mar 21, 2016 | 9.577 | 9.716 | 9.471 | 9.679 | 2,444,955 | +0.10(+1.06%) |
Mar 18, 2016 | 9.439 | 9.587 | 9.439 | 9.577 | 4,873,408 | +0.09(+0.97%) |
Mar 17, 2016 | 9.439 | 9.568 | 9.310 | 9.485 | 3,598,616 | +0.00(+0.00%) |
Mar 16, 2016 | 9.383 | 9.596 | 9.356 | 9.485 | 3,723,123 | +0.05(+0.49%) |
Mar 15, 2016 | 9.411 | 9.457 | 9.391 | 9.439 | 3,276,619 | -0.04(-0.39%) |
Mar 14, 2016 | 9.374 | 9.540 | 9.374 | 9.476 | 4,464,915 | -0.02(-0.19%) |
Mar 11, 2016 | 9.254 | 9.508 | 9.254 | 9.494 | 3,138,261 | +0.26(+2.80%) |
Mar 10, 2016 | 9.143 | 9.254 | 9.069 | 9.236 | 4,631,216 | +0.12(+1.32%) |
Mar 09, 2016 | 9.143 | 9.143 | 8.977 | 9.116 | 3,586,708 | +0.03(+0.30%) |
Mar 08, 2016 | 9.060 | 9.282 | 8.959 | 9.088 | 4,567,786 | -0.30(-3.24%) |
Mar 07, 2016 | 9.245 | 9.411 | 9.032 | 9.393 | 6,319,255 | +0.39(+4.31%) |
Mar 04, 2016 | 8.875 | 9.060 | 8.826 | 9.005 | 4,398,301 | -0.05(-0.51%) |
Mar 03, 2016 | 9.236 | 9.254 | 8.949 | 9.051 | 5,676,455 | -0.13(-1.41%) |
Mar 02, 2016 | 9.005 | 9.249 | 8.951 | 9.180 | 8,657,381 | +0.18(+1.95%) |
Mar 01, 2016 | 9.051 | 9.189 | 8.968 | 9.005 | 7,282,089 | +0.18(+2.09%) |
Feb 29, 2016 | 8.848 | 8.986 | 8.783 | 8.820 | 3,572,596 | +0.01(+0.10%) |
Feb 26, 2016 | 8.866 | 8.903 | 8.732 | 8.811 | 7,139,051 | -0.01(-0.10%) |
Feb 25, 2016 | 8.783 | 8.857 | 8.580 | 8.820 | 3,477,711 | +0.06(+0.63%) |
Feb 24, 2016 | 8.469 | 8.806 | 8.391 | 8.765 | 4,373,116 | +0.21(+2.48%) |
Feb 23, 2016 | 8.589 | 8.681 | 8.511 | 8.552 | 4,709,614 | -0.04(-0.43%) |
Feb 22, 2016 | 8.441 | 8.672 | 8.441 | 8.589 | 5,109,854 | +0.13(+1.53%) |
Feb 19, 2016 | 8.598 | 8.654 | 8.358 | 8.460 | 4,339,899 | -0.11(-1.29%) |
Feb 18, 2016 | 8.802 | 9.023 | 8.506 | 8.571 | 5,788,399 | -0.02(-0.22%) |
Feb 17, 2016 | 8.506 | 8.672 | 8.404 | 8.589 | 5,171,198 | +0.17(+1.97%) |
Feb 16, 2016 | 7.998 | 8.423 | 7.998 | 8.423 | 3,418,984 | +0.47(+5.92%) |
Feb 12, 2016 | 7.795 | 7.952 | 7.952 | 7.952 | 2,563,117 | +0.18(+2.38%) |
Feb 11, 2016 | 7.850 | 7.850 | 7.693 | 7.767 | 4,013,134 | -0.16(-1.98%) |
Feb 10, 2016 | 8.053 | 8.201 | 7.887 | 7.924 | 4,943,961 | -0.11(-1.38%) |
Feb 09, 2016 | 8.017 | 8.229 | 7.961 | 8.035 | 6,329,702 | -0.14(-1.69%) |
Feb 08, 2016 | 8.238 | 8.275 | 8.053 | 8.174 | 6,111,907 | -0.10(-1.23%) |
Feb 05, 2016 | 8.617 | 8.617 | 8.257 | 8.275 | 4,632,366 | -0.31(-3.66%) |
Feb 04, 2016 | 8.423 | 8.774 | 8.313 | 8.589 | 5,195,653 | +0.03(+0.32%) |
Feb 03, 2016 | 8.321 | 8.598 | 7.980 | 8.561 | 16,696,674 | +0.55(+6.92%) |
Feb 02, 2016 | 8.174 | 8.266 | 7.970 | 8.007 | 11,660,303 | -0.24(-2.91%) |
Feb 01, 2016 | 8.044 | 8.395 | 7.896 | 8.247 | 7,546,346 | +0.07(+0.90%) |
Jan 29, 2016 | 7.730 | 8.183 | 7.730 | 8.174 | 7,241,138 | +0.43(+5.61%) |
Jan 28, 2016 | 7.629 | 7.749 | 7.550 | 7.739 | 4,927,254 | +0.18(+2.32%) |
Jan 27, 2016 | 7.629 | 7.739 | 7.416 | 7.564 | 5,316,838 | -0.12(-1.62%) |
Jan 26, 2016 | 7.564 | 7.776 | 7.527 | 7.689 | 4,844,230 | +0.13(+1.77%) |
Jan 25, 2016 | 7.509 | 7.684 | 7.458 | 7.555 | 4,673,093 | +0.00(+0.00%) |
Jan 22, 2016 | 7.619 | 7.703 | 7.509 | 7.555 | 4,224,207 | +0.06(+0.86%) |
Jan 21, 2016 | 7.333 | 7.562 | 7.185 | 7.490 | 8,321,525 | +0.18(+2.53%) |
Jan 20, 2016 | 7.047 | 7.388 | 6.834 | 7.305 | 6,672,427 | +0.13(+1.80%) |
Jan 19, 2016 | 7.786 | 7.786 | 7.139 | 7.176 | 6,883,572 | -0.31(-4.19%) |
Jan 15, 2016 | 7.499 | 7.490 | 7.490 | 7.490 | 7,514,593 | -0.21(-2.76%) |
Jan 14, 2016 | 7.629 | 7.629 | 7.504 | 7.703 | 5,560,756 | +0.05(+0.60%) |
Jan 13, 2016 | 7.896 | 7.984 | 7.527 | 7.656 | 6,221,271 | -0.18(-2.24%) |
Jan 12, 2016 | 7.767 | 7.989 | 7.666 | 7.832 | 5,578,675 | +0.15(+1.92%) |
Jan 11, 2016 | 7.610 | 7.721 | 7.546 | 7.684 | 5,393,500 | +0.09(+1.22%) |
Jan 08, 2016 | 7.703 | 7.703 | 7.536 | 7.592 | 6,366,402 | +0.08(+1.11%) |
Jan 07, 2016 | 7.315 | 7.546 | 7.250 | 7.509 | 7,016,768 | +0.07(+0.99%) |
Jan 06, 2016 | 7.786 | 7.795 | 7.416 | 7.435 | 7,984,889 | -0.43(-5.52%) |
Jan 05, 2016 | 8.072 | 8.174 | 7.850 | 7.869 | 5,379,795 | -0.26(-3.18%) |
Jan 04, 2016 | 8.007 | 8.160 | 7.970 | 8.127 | 7,233,416 | -0.02(-0.23%) |
Dec 31, 2015 | 8.100 | 8.146 | 8.146 | 8.146 | 3,268,429 | +0.06(+0.68%) |
Dec 30, 2015 | 8.210 | 8.321 | 8.090 | 8.090 | 2,043,745 | -0.18(-2.23%) |
Dec 29, 2015 | 8.210 | 8.303 | 8.192 | 8.275 | 3,031,304 | +0.06(+0.79%) |
Dec 28, 2015 | 8.257 | 8.284 | 8.118 | 8.210 | 1,709,883 | -0.12(-1.44%) |
Dec 24, 2015 | 8.266 | 8.331 | 8.331 | 8.331 | 897,827 | +0.07(+0.89%) |
Dec 23, 2015 | 7.933 | 8.257 | 7.933 | 8.257 | 3,717,650 | +0.24(+3.00%) |
Dec 22, 2015 | 7.878 | 8.026 | 7.675 | 8.017 | 2,926,130 | +0.12(+1.52%) |
Dec 21, 2015 | 7.924 | 8.026 | 7.823 | 7.896 | 3,714,503 | -0.01(-0.18%) |
Dec 18, 2015 | 7.712 | 7.924 | 7.666 | 7.910 | 7,672,287 | +0.09(+1.12%) |
Dec 17, 2015 | 7.943 | 7.998 | 7.767 | 7.823 | 6,264,669 | -0.08(-1.05%) |
Dec 16, 2015 | 7.684 | 7.915 | 7.582 | 7.906 | 6,190,815 | +0.30(+3.88%) |
Dec 15, 2015 | 7.499 | 7.656 | 7.435 | 7.610 | 5,170,745 | +0.18(+2.49%) |
Dec 14, 2015 | 7.536 | 7.601 | 7.370 | 7.425 | 4,546,406 | -0.12(-1.59%) |
Dec 11, 2015 | 7.573 | 7.692 | 7.481 | 7.546 | 4,304,698 | -0.17(-2.26%) |
Dec 10, 2015 | 7.601 | 7.775 | 7.518 | 7.720 | 3,384,042 | +0.14(+1.81%) |
Dec 09, 2015 | 7.729 | 7.931 | 7.536 | 7.582 | 5,998,199 | -0.14(-1.78%) |
Dec 08, 2015 | 8.086 | 8.151 | 7.674 | 7.720 | 9,066,924 | -0.61(-7.37%) |
Dec 07, 2015 | 8.022 | 8.756 | 7.986 | 8.334 | 6,227,881 | -0.14(-1.62%) |
Dec 04, 2015 | 8.407 | 8.517 | 8.242 | 8.472 | 5,069,019 | +0.13(+1.54%) |
Dec 03, 2015 | 8.792 | 8.820 | 8.261 | 8.343 | 5,703,789 | -0.41(-4.71%) |
Dec 02, 2015 | 8.627 | 8.802 | 8.600 | 8.756 | 6,353,925 | +0.16(+1.81%) |
Dec 01, 2015 | 8.169 | 8.637 | 8.132 | 8.600 | 7,339,477 | +0.48(+5.87%) |
Nov 30, 2015 | 8.050 | 8.123 | 7.967 | 8.123 | 5,252,111 | +0.11(+1.43%) |
Nov 27, 2015 | 7.830 | 8.013 | 7.775 | 8.009 | 1,250,819 | +0.22(+2.76%) |
Nov 25, 2015 | 7.821 | 7.793 | 7.793 | 7.793 | 5,476,043 | -0.05(-0.58%) |
Nov 24, 2015 | 7.921 | 8.050 | 7.830 | 7.839 | 4,083,796 | -0.10(-1.27%) |
Nov 23, 2015 | 7.986 | 8.013 | 7.912 | 7.940 | 4,152,149 | -0.05(-0.57%) |
Nov 20, 2015 | 8.031 | 8.123 | 7.967 | 7.986 | 2,536,949 | -0.06(-0.68%) |
Nov 19, 2015 | 7.756 | 8.077 | 7.724 | 8.041 | 5,192,575 | +0.27(+3.42%) |
Nov 18, 2015 | 7.885 | 7.885 | 7.720 | 7.775 | 6,432,556 | -0.02(-0.24%) |
Nov 17, 2015 | 7.894 | 7.935 | 7.715 | 7.793 | 6,380,772 | -0.11(-1.39%) |
Nov 16, 2015 | 7.830 | 7.903 | 7.711 | 7.903 | 5,044,914 | +0.09(+1.17%) |
Nov 13, 2015 | 7.848 | 7.912 | 7.701 | 7.811 | 3,538,823 | -0.07(-0.93%) |
Nov 12, 2015 | 7.949 | 8.086 | 7.885 | 7.885 | 3,754,832 | -0.19(-2.38%) |
Nov 11, 2015 | 8.050 | 8.105 | 7.896 | 8.077 | 4,634,488 | +0.07(+0.92%) |
Nov 10, 2015 | 8.151 | 8.206 | 7.903 | 8.004 | 5,401,455 | -0.16(-1.91%) |
Nov 09, 2015 | 8.141 | 8.270 | 8.086 | 8.160 | 5,591,153 | +0.00(+0.00%) |
Nov 06, 2015 | 7.958 | 8.233 | 7.894 | 8.160 | 6,164,070 | +0.18(+2.30%) |
Nov 05, 2015 | 7.903 | 8.068 | 7.885 | 7.976 | 5,351,404 | +0.07(+0.93%) |
Nov 04, 2015 | 7.839 | 8.141 | 7.802 | 7.903 | 8,844,805 | +0.06(+0.82%) |
Nov 03, 2015 | 7.729 | 7.857 | 7.701 | 7.839 | 6,084,837 | +0.14(+1.79%) |
Nov 02, 2015 | 7.527 | 7.711 | 7.509 | 7.701 | 4,353,066 | +0.17(+2.31%) |
Oct 30, 2015 | 7.564 | 7.601 | 7.454 | 7.527 | 9,000,743 | -0.00(-0.06%) |
Oct 29, 2015 | 7.628 | 7.697 | 7.509 | 7.532 | 7,002,318 | -0.06(-0.78%) |
Oct 28, 2015 | 7.151 | 7.656 | 7.151 | 7.591 | 10,921,116 | +0.21(+2.86%) |
Oct 27, 2015 | 6.977 | 7.509 | 6.922 | 7.380 | 56,148,024 | -1.28(-14.77%) |
Oct 26, 2015 | 8.701 | 8.747 | 8.582 | 8.659 | 7,395,823 | -0.11(-1.20%) |
Oct 23, 2015 | 8.508 | 8.820 | 8.407 | 8.765 | 9,057,250 | +0.39(+4.60%) |
Oct 22, 2015 | 8.389 | 8.453 | 8.279 | 8.380 | 12,462,443 | +0.05(+0.55%) |
Oct 21, 2015 | 8.637 | 8.637 | 8.325 | 8.334 | 9,541,169 | -0.12(-1.41%) |
Oct 20, 2015 | 8.673 | 8.783 | 8.380 | 8.453 | 8,905,461 | -0.21(-2.43%) |
Oct 19, 2015 | 8.618 | 8.811 | 8.527 | 8.664 | 6,535,821 | +0.09(+1.07%) |
Oct 16, 2015 | 8.637 | 8.838 | 8.472 | 8.572 | 9,112,943 | -0.06(-0.74%) |
Oct 15, 2015 | 8.792 | 8.930 | 8.572 | 8.637 | 8,402,812 | -0.10(-1.15%) |
Oct 14, 2015 | 8.490 | 8.792 | 8.481 | 8.737 | 8,400,714 | +0.22(+2.58%) |
Oct 13, 2015 | 8.490 | 8.655 | 8.453 | 8.517 | 4,727,815 | +0.04(+0.43%) |
Oct 12, 2015 | 8.398 | 8.508 | 8.297 | 8.481 | 5,471,843 | -0.15(-1.70%) |
Oct 09, 2015 | 8.618 | 8.811 | 8.591 | 8.627 | 3,193,930 | -0.02(-0.21%) |
Oct 08, 2015 | 8.747 | 8.747 | 8.591 | 8.646 | 5,612,149 | -0.06(-0.63%) |
Oct 07, 2015 | 8.838 | 8.921 | 8.591 | 8.701 | 8,939,889 | +0.01(+0.11%) |
Oct 06, 2015 | 8.508 | 8.747 | 8.389 | 8.692 | 11,159,529 | +0.38(+4.52%) |
Oct 05, 2015 | 8.443 | 8.534 | 8.297 | 8.316 | 9,633,118 | +0.05(+0.61%) |
Oct 02, 2015 | 8.024 | 8.288 | 7.878 | 8.266 | 15,557,127 | +0.20(+2.54%) |
Oct 01, 2015 | 8.179 | 8.215 | 7.915 | 8.061 | 14,550,270 | -0.18(-2.21%) |
Sep 30, 2015 | 8.416 | 8.470 | 8.120 | 8.243 | 13,412,576 | +0.00(+0.00%) |
Sep 29, 2015 | 8.416 | 8.461 | 8.133 | 8.243 | 11,544,291 | +0.00(+0.00%) |
Sep 28, 2015 | 8.343 | 8.452 | 8.225 | 8.243 | 6,694,514 | -0.26(-3.00%) |
Sep 25, 2015 | 8.589 | 8.835 | 8.170 | 8.498 | 34,149,456 | +0.28(+3.38%) |
Sep 24, 2015 | 7.924 | 8.343 | 7.751 | 8.220 | 14,127,039 | +0.28(+3.50%) |
Sep 23, 2015 | 8.006 | 8.115 | 7.833 | 7.942 | 9,322,595 | -0.11(-1.36%) |
Sep 22, 2015 | 7.815 | 8.088 | 7.742 | 8.052 | 11,681,304 | +0.17(+2.20%) |
Sep 21, 2015 | 7.933 | 7.970 | 7.760 | 7.878 | 6,411,466 | +0.00(+0.00%) |
Sep 18, 2015 | 7.997 | 8.033 | 7.760 | 7.878 | 8,632,232 | -0.23(-2.81%) |
Sep 17, 2015 | 8.252 | 8.288 | 8.042 | 8.106 | 6,979,172 | -0.13(-1.55%) |
Sep 16, 2015 | 7.878 | 8.270 | 7.869 | 8.234 | 9,839,480 | +0.36(+4.63%) |
Sep 15, 2015 | 7.878 | 7.929 | 7.742 | 7.869 | 10,741,581 | +0.02(+0.23%) |
Sep 14, 2015 | 7.878 | 7.924 | 7.687 | 7.851 | 16,494,428 | -0.20(-2.49%) |
Sep 11, 2015 | 7.487 | 8.279 | 7.487 | 8.052 | 49,728,248 | -1.56(-16.21%) |
Sep 10, 2015 | 9.591 | 9.736 | 9.491 | 9.609 | 3,724,122 | +0.01(+0.09%) |
Sep 09, 2015 | 10.06 | 10.07 | 9.573 | 9.600 | 3,713,094 | -0.34(-3.39%) |
Sep 08, 2015 | 9.910 | 10.01 | 9.664 | 9.937 | 4,611,679 | +0.05(+0.55%) |
Sep 04, 2015 | 9.992 | 9.882 | 9.882 | 9.882 | 3,766,888 | -0.25(-2.43%) |
Sep 03, 2015 | 10.15 | 10.26 | 10.05 | 10.13 | 3,721,801 | +0.09(+0.91%) |
Sep 02, 2015 | 10.15 | 10.17 | 9.864 | 10.04 | 4,547,812 | +0.12(+1.19%) |
Sep 01, 2015 | 9.982 | 10.22 | 9.873 | 9.919 | 4,160,022 | -0.35(-3.37%) |
Aug 31, 2015 | 10.26 | 10.40 | 10.16 | 10.26 | 3,732,503 | -0.05(-0.44%) |
Aug 28, 2015 | 10.11 | 10.36 | 9.987 | 10.31 | 7,104,756 | +0.18(+1.80%) |
Aug 27, 2015 | 9.636 | 10.14 | 9.582 | 10.13 | 9,679,730 | +0.58(+6.11%) |
Aug 26, 2015 | 9.727 | 9.992 | 9.108 | 9.545 | 8,254,481 | +0.09(+0.96%) |
Aug 25, 2015 | 10.09 | 10.16 | 9.445 | 9.454 | 7,027,388 | -0.21(-2.17%) |
Aug 24, 2015 | 9.199 | 10.19 | 9.199 | 9.664 | 13,274,382 | -0.51(-5.01%) |
Aug 21, 2015 | 10.38 | 10.44 | 10.13 | 10.17 | 7,007,151 | -0.23(-2.19%) |
Aug 20, 2015 | 10.43 | 11.00 | 10.12 | 10.40 | 13,118,939 | -0.45(-4.11%) |
Aug 19, 2015 | 11.24 | 11.24 | 10.82 | 10.85 | 5,953,754 | -0.23(-2.06%) |
Aug 18, 2015 | 11.32 | 11.37 | 11.07 | 11.08 | 4,830,537 | -0.24(-2.09%) |
Aug 17, 2015 | 11.06 | 11.46 | 11.06 | 11.31 | 3,438,869 | -0.01(-0.08%) |
Aug 14, 2015 | 11.26 | 11.39 | 11.14 | 11.32 | 3,471,385 | +0.15(+1.39%) |
Aug 13, 2015 | 11.27 | 11.30 | 11.07 | 11.17 | 4,670,890 | -0.13(-1.13%) |
Aug 12, 2015 | 11.30 | 11.39 | 11.08 | 11.29 | 5,803,767 | -0.14(-1.20%) |
Aug 11, 2015 | 11.50 | 11.63 | 11.35 | 11.43 | 6,403,246 | -0.08(-0.71%) |
Aug 10, 2015 | 11.42 | 11.59 | 11.41 | 11.51 | 5,225,649 | +0.12(+1.04%) |
Aug 07, 2015 | 11.29 | 11.43 | 11.14 | 11.39 | 6,521,472 | +0.06(+0.56%) |
Aug 06, 2015 | 11.79 | 11.82 | 11.10 | 11.33 | 7,502,897 | -0.38(-3.27%) |
Aug 05, 2015 | 11.34 | 12.16 | 11.28 | 11.71 | 15,128,470 | +0.55(+4.89%) |
Aug 04, 2015 | 11.18 | 12.00 | 10.99 | 11.17 | 14,133,551 | -0.20(-1.76%) |
Aug 03, 2015 | 11.30 | 11.39 | 11.24 | 11.37 | 3,597,683 | +0.04(+0.32%) |
Jul 31, 2015 | 11.51 | 11.59 | 11.33 | 11.33 | 4,378,321 | -0.19(-1.66%) |
Jul 30, 2015 | 11.59 | 11.62 | 11.40 | 11.52 | 3,688,833 | +0.06(+0.56%) |
Jul 29, 2015 | 11.29 | 11.47 | 11.13 | 11.46 | 3,221,690 | +0.13(+1.17%) |
Jul 28, 2015 | 11.27 | 11.52 | 11.16 | 11.33 | 5,246,661 | +0.13(+1.18%) |
Jul 27, 2015 | 11.01 | 11.23 | 10.88 | 11.19 | 4,427,433 | +0.09(+0.82%) |
Jul 24, 2015 | 11.41 | 11.43 | 11.08 | 11.10 | 4,555,177 | -0.21(-1.85%) |
Jul 23, 2015 | 11.39 | 11.51 | 11.18 | 11.31 | 5,367,550 | +0.02(+0.16%) |
Jul 22, 2015 | 11.31 | 11.37 | 11.17 | 11.29 | 7,103,427 | -0.16(-1.43%) |
Jul 21, 2015 | 11.47 | 11.55 | 11.41 | 11.46 | 3,934,911 | +0.00(+0.00%) |
Jul 20, 2015 | 11.71 | 11.79 | 11.44 | 11.46 | 6,713,525 | -0.25(-2.10%) |
Jul 17, 2015 | 11.72 | 11.90 | 11.41 | 11.70 | 12,360,213 | +0.06(+0.55%) |
Jul 16, 2015 | 11.66 | 11.73 | 11.57 | 11.64 | 3,695,518 | +0.06(+0.55%) |
Jul 15, 2015 | 11.79 | 11.83 | 11.49 | 11.58 | 4,988,483 | -0.19(-1.63%) |
Jul 14, 2015 | 12.00 | 12.00 | 11.70 | 11.77 | 8,203,396 | -0.25(-2.05%) |
Jul 13, 2015 | 11.62 | 12.19 | 11.44 | 12.01 | 17,661,934 | +0.62(+5.44%) |
Jul 10, 2015 | 11.40 | 11.48 | 11.27 | 11.39 | 5,016,627 | +0.10(+0.89%) |
Jul 09, 2015 | 11.85 | 11.91 | 11.29 | 11.29 | 8,170,983 | -0.38(-3.28%) |
Jul 08, 2015 | 11.86 | 11.92 | 11.62 | 11.68 | 5,059,568 | -0.31(-2.58%) |
Jul 07, 2015 | 12.20 | 12.20 | 11.64 | 11.99 | 6,347,313 | -0.09(-0.75%) |
Jul 06, 2015 | 12.10 | 12.20 | 11.93 | 12.08 | 6,612,472 | -0.15(-1.19%) |
Jul 02, 2015 | 12.12 | 12.22 | 12.22 | 12.22 | 3,948,266 | +0.11(+0.90%) |
Jul 01, 2015 | 12.07 | 12.16 | 12.05 | 12.11 | 5,415,673 | +0.10(+0.87%) |
Jun 30, 2015 | 12.21 | 12.22 | 11.91 | 12.01 | 8,072,067 | -0.09(-0.72%) |
Jun 29, 2015 | 12.51 | 12.51 | 12.07 | 12.10 | 9,415,771 | -0.59(-4.67%) |
Jun 26, 2015 | 12.97 | 13.04 | 12.65 | 12.69 | 9,291,265 | -0.36(-2.72%) |
Jun 25, 2015 | 13.08 | 13.27 | 13.04 | 13.04 | 4,981,828 | -0.03(-0.21%) |
Jun 24, 2015 | 13.30 | 13.31 | 13.05 | 13.07 | 5,574,542 | -0.13(-0.97%) |
Jun 23, 2015 | 13.33 | 13.37 | 13.18 | 13.20 | 6,717,310 | -0.09(-0.68%) |
Jun 22, 2015 | 13.33 | 13.42 | 13.19 | 13.29 | 7,270,879 | -0.01(-0.07%) |
Jun 19, 2015 | 13.24 | 13.40 | 13.20 | 13.30 | 8,381,248 | +0.13(+0.97%) |
Jun 18, 2015 | 13.03 | 13.22 | 13.02 | 13.17 | 10,349,584 | +0.33(+2.55%) |
Jun 17, 2015 | 12.86 | 12.90 | 12.78 | 12.84 | 7,493,997 | -0.03(-0.21%) |
Jun 16, 2015 | 12.88 | 12.92 | 12.66 | 12.87 | 7,831,124 | +0.04(+0.28%) |
Jun 15, 2015 | 12.90 | 12.91 | 12.81 | 12.83 | 7,385,094 | -0.18(-1.40%) |
Jun 12, 2015 | 13.06 | 13.11 | 12.94 | 13.02 | 6,709,078 | -0.16(-1.24%) |
Jun 11, 2015 | 12.90 | 13.18 | 12.90 | 13.18 | 10,486,844 | +0.27(+2.12%) |
Jun 10, 2015 | 12.85 | 12.92 | 12.75 | 12.91 | 10,747,526 | +0.04(+0.28%) |
Jun 09, 2015 | 12.67 | 12.92 | 12.65 | 12.87 | 9,443,395 | +0.27(+2.17%) |
Jun 08, 2015 | 12.80 | 12.83 | 12.56 | 12.60 | 6,861,624 | -0.28(-2.18%) |
Jun 05, 2015 | 12.79 | 12.93 | 12.76 | 12.88 | 7,494,001 | +0.07(+0.57%) |
Jun 04, 2015 | 12.73 | 12.87 | 12.63 | 12.80 | 6,968,961 | +0.02(+0.14%) |
Jun 03, 2015 | 12.79 | 12.99 | 12.73 | 12.79 | 11,439,141 | +0.08(+0.64%) |
Jun 02, 2015 | 12.77 | 12.80 | 12.64 | 12.71 | 7,660,981 | -0.07(-0.53%) |