Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.550 | 3.660 | 3.550 | 3.560 | 12,579 | +0.06(+1.71%) |
Jun 29, 2016 | 3.480 | 3.500 | 3.480 | 3.500 | 3,306 | +0.02(+0.57%) |
Jun 28, 2016 | 3.480 | 3.490 | 3.412 | 3.480 | 6,604 | +0.00(+0.00%) |
Jun 27, 2016 | 3.724 | 3.724 | 3.450 | 3.480 | 24,332 | -0.17(-4.66%) |
Jun 24, 2016 | 3.660 | 3.720 | 3.650 | 3.650 | 5,724 | -0.08(-2.14%) |
Jun 23, 2016 | 3.610 | 3.790 | 3.590 | 3.730 | 38,127 | +0.14(+3.90%) |
Jun 22, 2016 | 3.570 | 3.640 | 3.550 | 3.590 | 17,919 | -0.01(-0.28%) |
Jun 21, 2016 | 3.600 | 3.600 | 3.550 | 3.600 | 2,973 | +0.00(+0.00%) |
Jun 20, 2016 | 3.550 | 3.640 | 3.515 | 3.600 | 18,719 | +0.11(+3.15%) |
Jun 17, 2016 | 3.500 | 3.560 | 3.450 | 3.490 | 10,286 | -0.02(-0.57%) |
Jun 16, 2016 | 3.570 | 3.570 | 3.350 | 3.510 | 8,387 | -0.04(-1.13%) |
Jun 15, 2016 | 3.270 | 3.550 | 3.270 | 3.550 | 11,447 | +0.05(+1.43%) |
Jun 14, 2016 | 3.540 | 3.600 | 3.440 | 3.500 | 18,908 | -0.05(-1.41%) |
Jun 13, 2016 | 3.550 | 3.710 | 3.550 | 3.550 | 30,128 | -0.03(-0.84%) |
Jun 10, 2016 | 3.670 | 3.700 | 3.550 | 3.580 | 13,065 | -0.11(-2.98%) |
Jun 09, 2016 | 3.900 | 3.900 | 3.610 | 3.690 | 16,560 | -0.11(-2.89%) |
Jun 08, 2016 | 3.870 | 3.900 | 3.760 | 3.800 | 21,013 | -0.06(-1.55%) |
Jun 07, 2016 | 3.550 | 3.980 | 3.550 | 3.860 | 46,609 | +0.28(+7.82%) |
Jun 06, 2016 | 3.540 | 3.580 | 3.452 | 3.580 | 24,795 | +0.07(+1.99%) |
Jun 03, 2016 | 3.325 | 3.540 | 3.300 | 3.510 | 18,800 | +0.09(+2.63%) |
Jun 02, 2016 | 3.250 | 3.530 | 3.240 | 3.420 | 51,040 | +0.10(+3.01%) |
Jun 01, 2016 | 3.410 | 3.470 | 3.300 | 3.320 | 27,701 | -0.07(-2.06%) |
May 31, 2016 | 3.360 | 3.460 | 3.240 | 3.390 | 21,988 | +0.04(+1.19%) |
May 27, 2016 | 3.330 | 3.350 | 3.350 | 3.350 | 49,500 | +0.06(+1.82%) |
May 26, 2016 | 3.500 | 3.865 | 3.290 | 3.290 | 808,851 | -0.19(-5.46%) |
May 25, 2016 | 3.380 | 3.600 | 3.380 | 3.480 | 114,580 | +0.16(+4.82%) |
May 24, 2016 | 3.450 | 3.460 | 3.200 | 3.320 | 30,324 | -0.09(-2.64%) |
May 23, 2016 | 3.310 | 3.510 | 3.310 | 3.410 | 25,082 | +0.11(+3.33%) |
May 20, 2016 | 3.300 | 3.310 | 3.170 | 3.300 | 45,778 | +0.12(+3.77%) |
May 19, 2016 | 3.150 | 3.230 | 3.130 | 3.180 | 16,677 | +0.01(+0.32%) |
May 18, 2016 | 3.180 | 3.200 | 3.115 | 3.170 | 26,771 | +0.05(+1.60%) |
May 17, 2016 | 3.250 | 3.250 | 3.110 | 3.120 | 28,699 | -0.07(-2.19%) |
May 16, 2016 | 3.150 | 3.300 | 3.000 | 3.190 | 42,427 | +0.08(+2.57%) |
May 13, 2016 | 3.160 | 3.240 | 3.070 | 3.110 | 43,931 | -0.08(-2.51%) |
May 12, 2016 | 3.460 | 3.460 | 3.190 | 3.190 | 60,318 | -0.10(-3.04%) |
May 11, 2016 | 3.590 | 3.599 | 3.280 | 3.290 | 42,147 | -0.25(-7.06%) |
May 10, 2016 | 3.710 | 3.750 | 3.510 | 3.540 | 21,515 | -0.22(-5.85%) |
May 09, 2016 | 3.620 | 3.820 | 3.600 | 3.760 | 73,938 | +0.06(+1.62%) |
May 06, 2016 | 3.860 | 3.950 | 3.620 | 3.700 | 47,789 | -0.25(-6.33%) |
May 05, 2016 | 4.080 | 4.150 | 3.870 | 3.950 | 21,768 | -0.15(-3.66%) |
May 04, 2016 | 4.420 | 4.480 | 3.650 | 4.100 | 183,989 | -0.60(-12.77%) |
May 03, 2016 | 4.660 | 4.749 | 4.420 | 4.700 | 33,142 | -0.02(-0.42%) |
May 02, 2016 | 4.570 | 4.890 | 4.460 | 4.720 | 20,572 | +0.00(+0.00%) |
Apr 29, 2016 | 4.690 | 4.720 | 4.650 | 4.720 | 3,394 | +0.03(+0.64%) |
Apr 28, 2016 | 4.814 | 4.814 | 4.580 | 4.690 | 15,310 | -0.14(-2.90%) |
Apr 27, 2016 | 4.800 | 4.850 | 4.570 | 4.830 | 9,279 | +0.03(+0.63%) |
Apr 26, 2016 | 4.733 | 4.840 | 4.730 | 4.800 | 13,392 | +0.14(+3.00%) |
Apr 25, 2016 | 4.740 | 4.740 | 4.590 | 4.660 | 6,099 | -0.06(-1.27%) |
Apr 22, 2016 | 4.760 | 4.850 | 4.610 | 4.720 | 15,363 | +0.00(+0.00%) |
Apr 21, 2016 | 4.700 | 4.850 | 4.650 | 4.720 | 23,826 | -0.09(-1.87%) |
Apr 20, 2016 | 4.500 | 4.842 | 4.500 | 4.810 | 5,276 | -0.01(-0.21%) |
Apr 19, 2016 | 4.780 | 4.850 | 4.672 | 4.820 | 3,119 | +0.03(+0.63%) |
Apr 18, 2016 | 4.610 | 4.880 | 4.330 | 4.790 | 15,313 | +0.12(+2.57%) |
Apr 15, 2016 | 4.460 | 4.700 | 4.450 | 4.670 | 16,886 | +0.07(+1.52%) |
Apr 14, 2016 | 4.490 | 4.670 | 4.224 | 4.600 | 10,761 | +0.08(+1.77%) |
Apr 13, 2016 | 4.240 | 4.690 | 4.110 | 4.520 | 38,006 | +0.50(+12.44%) |
Apr 12, 2016 | 3.950 | 4.160 | 3.950 | 4.020 | 46,284 | +0.07(+1.76%) |
Apr 11, 2016 | 4.170 | 4.170 | 3.900 | 3.950 | 20,583 | -0.09(-2.22%) |
Apr 08, 2016 | 4.000 | 4.040 | 3.950 | 4.040 | 11,346 | +0.03(+0.75%) |
Apr 07, 2016 | 4.090 | 4.128 | 3.970 | 4.010 | 8,552 | -0.08(-1.96%) |
Apr 06, 2016 | 3.950 | 4.220 | 3.950 | 4.090 | 14,311 | -0.02(-0.49%) |
Apr 05, 2016 | 4.080 | 4.420 | 4.000 | 4.110 | 19,814 | +0.05(+1.23%) |
Apr 04, 2016 | 4.200 | 4.275 | 4.060 | 4.060 | 11,160 | -0.11(-2.64%) |
Apr 01, 2016 | 4.210 | 4.340 | 4.170 | 4.170 | 18,160 | -0.04(-0.95%) |
Mar 31, 2016 | 4.260 | 4.430 | 4.210 | 4.210 | 6,817 | -0.09(-2.09%) |
Mar 30, 2016 | 4.430 | 4.435 | 4.260 | 4.300 | 15,226 | -0.12(-2.71%) |
Mar 29, 2016 | 4.300 | 4.470 | 4.120 | 4.420 | 17,030 | +0.08(+1.84%) |
Mar 28, 2016 | 4.350 | 4.440 | 4.220 | 4.340 | 20,684 | +0.10(+2.36%) |
Mar 24, 2016 | 4.260 | 4.240 | 4.240 | 4.240 | 97,600 | -0.26(-5.78%) |
Mar 23, 2016 | 4.409 | 4.500 | 4.393 | 4.500 | 10,990 | +0.03(+0.67%) |
Mar 22, 2016 | 4.460 | 4.520 | 4.330 | 4.470 | 16,673 | +0.02(+0.45%) |
Mar 21, 2016 | 4.440 | 4.460 | 4.200 | 4.450 | 22,132 | +0.08(+1.83%) |
Mar 18, 2016 | 4.450 | 4.540 | 4.360 | 4.370 | 95,084 | -0.07(-1.58%) |
Mar 17, 2016 | 4.370 | 4.550 | 4.370 | 4.440 | 10,921 | -0.01(-0.22%) |
Mar 16, 2016 | 4.420 | 4.500 | 4.360 | 4.450 | 33,026 | -0.04(-0.89%) |
Mar 15, 2016 | 4.360 | 4.540 | 4.360 | 4.490 | 12,044 | +0.00(+0.00%) |
Mar 14, 2016 | 4.380 | 4.610 | 4.380 | 4.490 | 29,595 | +0.13(+2.98%) |
Mar 11, 2016 | 4.217 | 4.360 | 4.160 | 4.360 | 11,076 | +0.09(+2.11%) |
Mar 10, 2016 | 4.200 | 4.430 | 4.200 | 4.270 | 21,167 | +0.09(+2.15%) |
Mar 09, 2016 | 4.300 | 4.500 | 4.130 | 4.180 | 22,702 | -0.12(-2.79%) |
Mar 08, 2016 | 4.430 | 4.500 | 4.250 | 4.300 | 238,635 | -0.17(-3.80%) |
Mar 07, 2016 | 4.370 | 4.590 | 4.350 | 4.470 | 18,378 | +0.09(+2.05%) |
Mar 04, 2016 | 4.312 | 4.586 | 4.310 | 4.380 | 17,489 | +0.03(+0.69%) |
Mar 03, 2016 | 4.420 | 4.530 | 4.280 | 4.350 | 18,709 | -0.15(-3.23%) |
Mar 02, 2016 | 4.590 | 4.590 | 4.430 | 4.495 | 25,987 | +0.00(+0.11%) |
Mar 01, 2016 | 4.500 | 4.620 | 4.290 | 4.490 | 14,881 | +0.00(+0.00%) |
Feb 29, 2016 | 4.620 | 4.620 | 4.080 | 4.490 | 10,544 | -0.08(-1.75%) |
Feb 26, 2016 | 4.170 | 4.700 | 4.110 | 4.570 | 41,533 | +0.36(+8.55%) |
Feb 25, 2016 | 3.740 | 4.260 | 3.740 | 4.210 | 22,631 | +0.49(+13.17%) |
Feb 24, 2016 | 3.640 | 3.760 | 3.250 | 3.720 | 16,307 | -0.20(-5.10%) |
Feb 23, 2016 | 4.000 | 4.390 | 3.820 | 3.920 | 49,975 | -0.04(-1.01%) |
Feb 22, 2016 | 4.190 | 4.282 | 3.960 | 3.960 | 69,131 | -0.23(-5.49%) |
Feb 19, 2016 | 4.270 | 4.340 | 4.120 | 4.190 | 33,402 | -0.08(-1.87%) |
Feb 18, 2016 | 4.230 | 4.410 | 4.230 | 4.270 | 54,789 | +0.08(+1.91%) |
Feb 17, 2016 | 4.300 | 4.300 | 4.120 | 4.190 | 17,581 | +0.10(+2.32%) |
Feb 16, 2016 | 4.140 | 4.300 | 4.090 | 4.095 | 10,956 | +0.00(+0.12%) |
Feb 12, 2016 | 4.510 | 4.090 | 4.090 | 4.090 | 29,700 | -0.18(-4.22%) |
Feb 11, 2016 | 4.250 | 4.490 | 4.176 | 4.270 | 23,707 | -0.06(-1.39%) |
Feb 10, 2016 | 4.400 | 4.420 | 4.224 | 4.330 | 17,458 | -0.07(-1.59%) |
Feb 09, 2016 | 4.450 | 4.450 | 4.360 | 4.400 | 30,085 | -0.23(-4.97%) |
Feb 08, 2016 | 4.420 | 4.630 | 4.200 | 4.630 | 15,551 | +0.18(+4.04%) |
Feb 05, 2016 | 4.500 | 4.500 | 4.420 | 4.450 | 12,000 | -0.02(-0.45%) |
Feb 04, 2016 | 4.480 | 4.780 | 4.430 | 4.470 | 30,274 | +0.00(+0.00%) |
Feb 03, 2016 | 4.500 | 4.600 | 4.425 | 4.470 | 11,956 | -0.07(-1.54%) |
Feb 02, 2016 | 4.420 | 4.610 | 4.285 | 4.540 | 16,731 | +0.10(+2.25%) |
Feb 01, 2016 | 4.370 | 4.560 | 4.022 | 4.440 | 53,475 | +0.09(+2.07%) |
Jan 29, 2016 | 4.280 | 4.400 | 4.180 | 4.350 | 23,838 | +0.06(+1.40%) |
Jan 28, 2016 | 4.500 | 4.500 | 4.290 | 4.290 | 2,798 | -0.06(-1.38%) |
Jan 27, 2016 | 4.500 | 4.500 | 4.290 | 4.350 | 7,898 | -0.07(-1.58%) |
Jan 26, 2016 | 4.460 | 4.620 | 4.370 | 4.420 | 4,910 | +0.01(+0.23%) |
Jan 25, 2016 | 4.470 | 4.500 | 4.410 | 4.410 | 4,956 | -0.09(-2.00%) |
Jan 22, 2016 | 4.400 | 4.540 | 4.400 | 4.500 | 24,007 | +0.15(+3.45%) |
Jan 21, 2016 | 4.320 | 4.460 | 4.260 | 4.350 | 12,393 | +0.04(+0.93%) |
Jan 20, 2016 | 4.030 | 4.390 | 3.810 | 4.310 | 59,736 | +0.20(+4.87%) |
Jan 19, 2016 | 4.310 | 4.350 | 4.090 | 4.110 | 13,955 | -0.16(-3.75%) |
Jan 15, 2016 | 4.350 | 4.270 | 4.270 | 4.270 | 13,600 | -0.16(-3.61%) |
Jan 14, 2016 | 4.560 | 4.570 | 4.348 | 4.430 | 45,588 | -0.12(-2.64%) |
Jan 13, 2016 | 4.650 | 4.750 | 4.510 | 4.550 | 79,860 | -0.06(-1.30%) |
Jan 12, 2016 | 4.840 | 4.840 | 4.550 | 4.610 | 39,226 | -0.28(-5.73%) |
Jan 11, 2016 | 4.830 | 4.900 | 4.830 | 4.890 | 14,404 | +0.07(+1.45%) |
Jan 08, 2016 | 4.780 | 5.050 | 4.770 | 4.820 | 9,931 | +0.09(+1.90%) |
Jan 07, 2016 | 4.820 | 4.829 | 4.550 | 4.730 | 20,703 | -0.16(-3.27%) |
Jan 06, 2016 | 4.740 | 4.940 | 4.680 | 4.890 | 17,288 | -0.01(-0.20%) |
Jan 05, 2016 | 5.060 | 5.060 | 4.870 | 4.900 | 36,248 | -0.13(-2.58%) |
Jan 04, 2016 | 5.200 | 5.310 | 4.970 | 5.030 | 34,051 | -0.20(-3.82%) |
Dec 31, 2015 | 5.400 | 5.230 | 5.230 | 5.230 | 37,100 | -0.17(-3.15%) |
Dec 30, 2015 | 5.400 | 5.520 | 5.370 | 5.400 | 14,879 | -0.01(-0.18%) |
Dec 29, 2015 | 5.510 | 5.660 | 5.360 | 5.410 | 28,730 | -0.08(-1.46%) |
Dec 28, 2015 | 5.570 | 5.620 | 5.430 | 5.490 | 50,145 | -0.08(-1.44%) |
Dec 24, 2015 | 5.560 | 5.570 | 5.570 | 5.570 | 34,100 | -0.13(-2.28%) |
Dec 23, 2015 | 5.920 | 5.920 | 5.690 | 5.700 | 54,650 | -0.22(-3.72%) |
Dec 22, 2015 | 5.940 | 6.050 | 5.890 | 5.920 | 48,516 | -0.06(-1.00%) |
Dec 21, 2015 | 5.830 | 6.040 | 5.442 | 5.980 | 36,460 | +0.17(+2.93%) |
Dec 18, 2015 | 5.730 | 5.840 | 5.560 | 5.810 | 31,961 | -0.02(-0.34%) |
Dec 17, 2015 | 5.855 | 5.950 | 5.780 | 5.830 | 10,523 | -0.07(-1.19%) |
Dec 16, 2015 | 5.750 | 6.000 | 5.750 | 5.900 | 21,790 | +0.18(+3.15%) |
Dec 15, 2015 | 5.640 | 5.760 | 5.480 | 5.720 | 25,670 | +0.12(+2.14%) |
Dec 14, 2015 | 5.930 | 5.990 | 5.440 | 5.600 | 80,182 | -0.36(-6.04%) |
Dec 11, 2015 | 6.220 | 6.220 | 5.750 | 5.960 | 62,781 | -0.30(-4.79%) |
Dec 10, 2015 | 6.230 | 6.370 | 6.120 | 6.260 | 57,454 | +0.04(+0.64%) |
Dec 09, 2015 | 6.000 | 6.280 | 5.770 | 6.220 | 59,628 | +0.21(+3.49%) |
Dec 08, 2015 | 5.500 | 6.040 | 5.500 | 6.010 | 58,672 | +0.10(+1.69%) |
Dec 07, 2015 | 5.940 | 6.010 | 5.700 | 5.910 | 31,550 | -0.06(-1.01%) |
Dec 04, 2015 | 6.260 | 6.260 | 5.915 | 5.970 | 40,707 | -0.30(-4.78%) |
Dec 03, 2015 | 5.900 | 6.300 | 5.900 | 6.270 | 67,904 | +0.36(+6.09%) |
Dec 02, 2015 | 5.630 | 5.916 | 5.610 | 5.910 | 66,707 | +0.28(+4.97%) |
Dec 01, 2015 | 5.650 | 5.680 | 5.485 | 5.630 | 117,972 | -0.01(-0.18%) |
Nov 30, 2015 | 5.600 | 5.670 | 5.560 | 5.640 | 49,935 | +0.01(+0.18%) |
Nov 27, 2015 | 5.620 | 5.690 | 5.420 | 5.630 | 36,156 | +0.04(+0.72%) |
Nov 25, 2015 | 5.400 | 5.590 | 5.590 | 5.590 | 86,200 | +0.16(+2.95%) |
Nov 24, 2015 | 5.460 | 5.520 | 5.160 | 5.430 | 73,334 | -0.08(-1.45%) |
Nov 23, 2015 | 5.300 | 5.550 | 5.210 | 5.510 | 61,458 | +0.21(+3.96%) |
Nov 20, 2015 | 5.300 | 5.390 | 5.160 | 5.300 | 53,174 | +0.01(+0.19%) |
Nov 19, 2015 | 5.284 | 5.490 | 5.180 | 5.290 | 71,178 | +0.12(+2.32%) |
Nov 18, 2015 | 5.000 | 5.340 | 4.910 | 5.170 | 160,986 | +0.19(+3.82%) |
Nov 17, 2015 | 5.000 | 5.018 | 4.750 | 4.980 | 231,177 | +0.01(+0.20%) |
Nov 16, 2015 | 5.070 | 5.540 | 4.755 | 4.970 | 104,802 | -0.13(-2.55%) |
Nov 13, 2015 | 5.930 | 5.930 | 5.090 | 5.100 | 160,958 | -0.70(-12.07%) |
Nov 12, 2015 | 6.150 | 6.150 | 5.760 | 5.800 | 54,230 | -0.30(-4.92%) |
Nov 11, 2015 | 5.810 | 6.140 | 5.760 | 6.100 | 48,170 | +0.29(+4.99%) |
Nov 10, 2015 | 5.920 | 5.920 | 5.780 | 5.810 | 50,777 | -0.09(-1.53%) |
Nov 09, 2015 | 5.870 | 6.030 | 5.810 | 5.900 | 53,238 | -0.02(-0.34%) |
Nov 06, 2015 | 5.930 | 6.050 | 5.840 | 5.920 | 193,864 | -0.05(-0.84%) |
Nov 05, 2015 | 6.100 | 6.100 | 5.930 | 5.970 | 56,666 | -0.08(-1.32%) |
Nov 04, 2015 | 6.280 | 6.290 | 5.920 | 6.050 | 133,732 | -0.15(-2.42%) |
Nov 03, 2015 | 6.080 | 6.400 | 6.000 | 6.200 | 254,647 | -0.03(-0.48%) |
Nov 02, 2015 | 6.570 | 6.830 | 6.030 | 6.230 | 185,441 | -0.34(-5.18%) |
Oct 30, 2015 | 6.700 | 6.760 | 6.280 | 6.570 | 182,673 | -0.13(-1.94%) |
Oct 29, 2015 | 7.910 | 7.990 | 6.410 | 6.700 | 535,381 | -2.29(-25.47%) |
Oct 28, 2015 | 8.430 | 9.110 | 8.430 | 8.990 | 92,000 | +0.58(+6.90%) |
Oct 27, 2015 | 8.620 | 8.730 | 8.360 | 8.410 | 96,889 | -0.20(-2.32%) |
Oct 26, 2015 | 8.670 | 8.840 | 8.490 | 8.610 | 92,627 | -0.06(-0.69%) |
Oct 23, 2015 | 8.700 | 8.730 | 8.480 | 8.670 | 105,102 | +0.05(+0.58%) |
Oct 22, 2015 | 8.710 | 9.270 | 8.505 | 8.620 | 45,391 | -0.03(-0.35%) |
Oct 21, 2015 | 8.780 | 9.060 | 8.580 | 8.650 | 88,838 | -0.12(-1.37%) |
Oct 20, 2015 | 8.900 | 9.070 | 8.620 | 8.770 | 70,355 | -0.11(-1.24%) |
Oct 19, 2015 | 8.680 | 9.030 | 8.420 | 8.880 | 96,002 | +0.17(+1.95%) |
Oct 16, 2015 | 8.430 | 8.940 | 8.250 | 8.710 | 67,116 | +0.23(+2.71%) |
Oct 15, 2015 | 9.290 | 9.290 | 8.400 | 8.480 | 154,086 | -0.56(-6.19%) |
Oct 14, 2015 | 9.480 | 9.480 | 9.030 | 9.040 | 29,999 | -0.39(-4.14%) |
Oct 13, 2015 | 9.550 | 9.660 | 9.430 | 9.430 | 12,962 | -0.19(-1.98%) |
Oct 12, 2015 | 9.460 | 9.750 | 9.350 | 9.620 | 34,042 | +0.18(+1.91%) |
Oct 09, 2015 | 9.430 | 9.570 | 9.370 | 9.440 | 14,124 | -0.01(-0.11%) |
Oct 08, 2015 | 9.310 | 9.680 | 9.230 | 9.450 | 12,019 | +0.16(+1.72%) |
Oct 07, 2015 | 9.300 | 9.530 | 9.110 | 9.290 | 37,624 | +0.08(+0.87%) |
Oct 06, 2015 | 9.720 | 9.720 | 9.170 | 9.210 | 23,637 | -0.49(-5.05%) |
Oct 05, 2015 | 9.200 | 9.890 | 9.120 | 9.700 | 35,574 | +0.59(+6.48%) |
Oct 02, 2015 | 8.890 | 9.310 | 8.700 | 9.110 | 134,888 | +0.14(+1.56%) |
Oct 01, 2015 | 8.420 | 9.200 | 8.420 | 8.970 | 56,331 | +0.61(+7.30%) |
Sep 30, 2015 | 8.610 | 8.610 | 8.220 | 8.360 | 21,323 | -0.16(-1.88%) |
Sep 29, 2015 | 8.610 | 8.760 | 8.450 | 8.520 | 18,558 | -0.06(-0.70%) |
Sep 28, 2015 | 8.760 | 8.930 | 8.550 | 8.580 | 46,882 | -0.28(-3.16%) |
Sep 25, 2015 | 9.540 | 9.560 | 8.810 | 8.860 | 70,194 | -0.59(-6.24%) |
Sep 24, 2015 | 9.650 | 9.650 | 9.270 | 9.450 | 98,405 | -0.35(-3.57%) |
Sep 23, 2015 | 9.970 | 9.970 | 9.560 | 9.800 | 63,364 | -0.20(-2.00%) |
Sep 22, 2015 | 10.07 | 10.20 | 9.900 | 10.00 | 39,017 | -0.18(-1.77%) |
Sep 21, 2015 | 10.12 | 10.32 | 10.01 | 10.18 | 27,204 | +0.17(+1.70%) |
Sep 18, 2015 | 10.22 | 10.66 | 9.980 | 10.01 | 72,467 | -0.33(-3.19%) |
Sep 17, 2015 | 10.13 | 10.52 | 10.13 | 10.34 | 30,034 | +0.18(+1.77%) |
Sep 16, 2015 | 10.23 | 10.27 | 9.920 | 10.16 | 189,023 | -0.03(-0.29%) |
Sep 15, 2015 | 10.09 | 10.42 | 10.03 | 10.19 | 44,830 | +0.10(+0.99%) |
Sep 14, 2015 | 10.32 | 10.32 | 9.900 | 10.09 | 30,223 | -0.19(-1.85%) |
Sep 11, 2015 | 10.17 | 10.46 | 10.17 | 10.28 | 47,952 | +0.03(+0.29%) |
Sep 10, 2015 | 10.12 | 10.33 | 9.995 | 10.25 | 76,790 | +0.10(+0.99%) |
Sep 09, 2015 | 10.21 | 10.31 | 10.06 | 10.15 | 84,519 | +0.05(+0.50%) |
Sep 08, 2015 | 10.05 | 10.38 | 9.955 | 10.10 | 101,684 | +0.28(+2.85%) |
Sep 04, 2015 | 9.890 | 9.820 | 9.820 | 9.820 | 37,000 | -0.30(-2.96%) |
Sep 03, 2015 | 10.13 | 10.25 | 10.08 | 10.12 | 55,373 | -0.04(-0.39%) |
Sep 02, 2015 | 9.900 | 10.23 | 9.820 | 10.16 | 82,026 | +0.39(+3.99%) |
Sep 01, 2015 | 9.800 | 10.07 | 9.750 | 9.770 | 34,749 | -0.22(-2.20%) |
Aug 31, 2015 | 10.02 | 10.09 | 9.840 | 9.990 | 55,478 | -0.03(-0.30%) |
Aug 28, 2015 | 10.15 | 10.32 | 10.00 | 10.02 | 54,119 | -0.08(-0.79%) |
Aug 27, 2015 | 10.17 | 10.44 | 10.02 | 10.10 | 98,338 | +0.00(+0.00%) |
Aug 26, 2015 | 9.600 | 10.37 | 9.600 | 10.10 | 68,394 | -0.12(-1.17%) |
Aug 25, 2015 | 10.61 | 10.71 | 10.15 | 10.22 | 54,062 | -0.09(-0.87%) |
Aug 24, 2015 | 10.08 | 10.56 | 10.02 | 10.31 | 43,603 | -0.45(-4.18%) |
Aug 21, 2015 | 10.76 | 11.00 | 10.70 | 10.76 | 80,033 | -0.22(-2.00%) |
Aug 20, 2015 | 11.14 | 11.15 | 10.80 | 10.98 | 60,518 | -0.25(-2.23%) |
Aug 19, 2015 | 11.10 | 11.30 | 10.84 | 11.23 | 40,616 | +0.09(+0.81%) |
Aug 18, 2015 | 11.30 | 11.30 | 11.09 | 11.14 | 41,574 | -0.13(-1.15%) |
Aug 17, 2015 | 11.20 | 11.31 | 11.15 | 11.27 | 61,783 | +0.08(+0.71%) |
Aug 14, 2015 | 11.16 | 11.42 | 11.13 | 11.19 | 79,811 | -0.02(-0.18%) |
Aug 13, 2015 | 11.39 | 11.48 | 11.18 | 11.21 | 56,407 | -0.19(-1.67%) |
Aug 12, 2015 | 11.10 | 11.44 | 10.86 | 11.40 | 103,685 | +0.18(+1.60%) |
Aug 11, 2015 | 11.09 | 11.40 | 11.00 | 11.22 | 98,744 | +0.06(+0.54%) |
Aug 10, 2015 | 11.00 | 11.21 | 10.98 | 11.16 | 96,664 | +0.17(+1.55%) |
Aug 07, 2015 | 10.77 | 11.12 | 10.73 | 10.99 | 83,527 | +0.15(+1.38%) |
Aug 06, 2015 | 10.99 | 11.10 | 10.75 | 10.84 | 101,130 | -0.10(-0.91%) |
Aug 05, 2015 | 10.76 | 11.06 | 10.56 | 10.94 | 130,586 | +0.28(+2.63%) |
Aug 04, 2015 | 10.16 | 10.90 | 10.16 | 10.66 | 92,703 | +0.46(+4.51%) |
Aug 03, 2015 | 9.800 | 10.23 | 9.800 | 10.20 | 74,423 | +0.39(+3.98%) |
Jul 31, 2015 | 9.980 | 10.16 | 9.800 | 9.810 | 89,234 | -0.19(-1.90%) |
Jul 30, 2015 | 9.830 | 10.13 | 9.710 | 10.00 | 141,992 | +0.15(+1.52%) |
Jul 29, 2015 | 10.15 | 10.72 | 9.800 | 9.850 | 289,794 | -0.51(-4.92%) |
Jul 28, 2015 | 9.900 | 10.40 | 9.790 | 10.36 | 49,326 | +0.53(+5.39%) |
Jul 27, 2015 | 9.830 | 10.00 | 9.690 | 9.830 | 50,614 | -0.18(-1.80%) |
Jul 24, 2015 | 10.13 | 10.34 | 10.00 | 10.01 | 66,085 | -0.09(-0.89%) |
Jul 23, 2015 | 10.68 | 10.72 | 9.950 | 10.10 | 94,883 | -0.53(-4.99%) |
Jul 22, 2015 | 10.32 | 10.72 | 10.32 | 10.63 | 26,765 | +0.28(+2.71%) |
Jul 21, 2015 | 10.54 | 10.73 | 10.30 | 10.35 | 96,443 | -0.12(-1.15%) |
Jul 20, 2015 | 11.21 | 11.21 | 10.47 | 10.47 | 43,061 | -0.73(-6.52%) |
Jul 17, 2015 | 11.38 | 11.38 | 10.76 | 11.20 | 79,022 | -0.05(-0.44%) |
Jul 16, 2015 | 10.80 | 11.50 | 10.75 | 11.25 | 133,258 | +0.45(+4.17%) |
Jul 15, 2015 | 10.72 | 10.87 | 10.59 | 10.80 | 84,338 | +0.10(+0.93%) |
Jul 14, 2015 | 10.49 | 10.74 | 10.49 | 10.70 | 53,179 | +0.13(+1.23%) |
Jul 13, 2015 | 10.45 | 10.58 | 10.25 | 10.57 | 42,169 | +0.18(+1.73%) |
Jul 10, 2015 | 10.11 | 10.43 | 10.03 | 10.39 | 63,690 | +0.41(+4.11%) |
Jul 09, 2015 | 9.930 | 10.11 | 9.730 | 9.980 | 66,937 | +0.19(+1.94%) |
Jul 08, 2015 | 9.970 | 10.06 | 9.610 | 9.790 | 95,040 | -0.23(-2.30%) |
Jul 07, 2015 | 10.21 | 10.28 | 9.990 | 10.02 | 51,137 | -0.24(-2.34%) |
Jul 06, 2015 | 10.10 | 10.32 | 9.970 | 10.26 | 81,616 | +0.11(+1.08%) |
Jul 02, 2015 | 10.26 | 10.15 | 10.15 | 10.15 | 55,300 | -0.12(-1.17%) |