Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.061 | 9.122 | 8.600 | 8.668 | 891,007 | -0.30(-3.32%) |
Apr 28, 2016 | 8.837 | 9.270 | 8.736 | 8.966 | 1,786,282 | +0.13(+1.45%) |
Apr 27, 2016 | 8.655 | 8.986 | 8.357 | 8.837 | 2,055,269 | +0.29(+3.40%) |
Apr 26, 2016 | 8.655 | 8.546 | 8.039 | 8.546 | 993,783 | +0.00(+0.00%) |
Apr 25, 2016 | 8.797 | 8.885 | 8.513 | 8.546 | 815,370 | -0.24(-2.70%) |
Apr 22, 2016 | 8.492 | 9.101 | 8.452 | 8.783 | 2,398,757 | +0.60(+7.36%) |
Apr 21, 2016 | 8.215 | 8.269 | 7.998 | 8.181 | 518,578 | +0.03(+0.33%) |
Apr 20, 2016 | 7.951 | 8.222 | 7.836 | 8.154 | 700,911 | +0.16(+1.95%) |
Apr 19, 2016 | 7.890 | 8.086 | 7.795 | 7.998 | 750,368 | +0.17(+2.16%) |
Apr 18, 2016 | 7.545 | 8.019 | 7.450 | 7.829 | 535,123 | +0.05(+0.61%) |
Apr 15, 2016 | 7.694 | 7.985 | 7.694 | 7.782 | 1,019,625 | +0.05(+0.61%) |
Apr 14, 2016 | 7.775 | 7.802 | 7.606 | 7.734 | 610,605 | +0.03(+0.35%) |
Apr 13, 2016 | 7.511 | 7.843 | 7.470 | 7.707 | 1,016,564 | +0.22(+2.89%) |
Apr 12, 2016 | 7.152 | 7.504 | 7.125 | 7.491 | 791,724 | +0.39(+5.43%) |
Apr 11, 2016 | 6.963 | 7.179 | 6.841 | 7.105 | 1,245,527 | +0.25(+3.65%) |
Apr 08, 2016 | 6.767 | 7.004 | 6.746 | 6.855 | 603,267 | +0.18(+2.63%) |
Apr 07, 2016 | 6.523 | 6.801 | 6.503 | 6.679 | 541,431 | +0.09(+1.44%) |
Apr 06, 2016 | 6.361 | 6.621 | 6.192 | 6.584 | 2,144,519 | +0.31(+4.96%) |
Apr 05, 2016 | 6.158 | 6.349 | 6.097 | 6.273 | 700,872 | +0.07(+1.09%) |
Apr 04, 2016 | 6.273 | 6.442 | 6.185 | 6.205 | 511,693 | -0.07(-1.19%) |
Apr 01, 2016 | 6.408 | 6.415 | 6.192 | 6.280 | 608,159 | -0.31(-4.72%) |
Mar 31, 2016 | 6.435 | 6.645 | 6.435 | 6.591 | 1,240,761 | +0.16(+2.42%) |
Mar 30, 2016 | 6.489 | 6.672 | 6.361 | 6.435 | 867,119 | +0.04(+0.63%) |
Mar 29, 2016 | 6.246 | 6.449 | 6.110 | 6.395 | 494,505 | +0.03(+0.53%) |
Mar 28, 2016 | 6.334 | 6.489 | 6.124 | 6.361 | 541,564 | +0.02(+0.32%) |
Mar 24, 2016 | 6.422 | 6.340 | 6.340 | 6.340 | 1,546,393 | -0.22(-3.40%) |
Mar 23, 2016 | 7.227 | 7.271 | 6.537 | 6.564 | 1,177,397 | -0.78(-10.68%) |
Mar 22, 2016 | 7.173 | 7.416 | 7.092 | 7.349 | 711,272 | +0.09(+1.31%) |
Mar 21, 2016 | 7.322 | 7.464 | 7.179 | 7.254 | 772,346 | -0.12(-1.65%) |
Mar 18, 2016 | 7.606 | 7.694 | 7.213 | 7.376 | 1,053,647 | -0.12(-1.54%) |
Mar 17, 2016 | 7.558 | 7.592 | 7.382 | 7.491 | 1,038,134 | +0.07(+0.91%) |
Mar 16, 2016 | 7.396 | 7.518 | 6.990 | 7.423 | 1,790,253 | -0.21(-2.75%) |
Mar 15, 2016 | 7.897 | 7.951 | 7.558 | 7.633 | 541,508 | -0.46(-5.69%) |
Mar 14, 2016 | 7.613 | 8.187 | 7.545 | 8.093 | 1,343,616 | +0.44(+5.75%) |
Mar 11, 2016 | 7.640 | 7.728 | 7.491 | 7.653 | 659,255 | +0.12(+1.53%) |
Mar 10, 2016 | 7.558 | 7.585 | 7.173 | 7.538 | 1,260,786 | -0.05(-0.71%) |
Mar 09, 2016 | 7.498 | 7.849 | 7.322 | 7.592 | 1,241,056 | +0.16(+2.19%) |
Mar 08, 2016 | 7.734 | 7.734 | 7.119 | 7.430 | 1,180,966 | -0.49(-6.23%) |
Mar 07, 2016 | 7.410 | 7.951 | 7.396 | 7.924 | 1,480,030 | +0.50(+6.75%) |
Mar 04, 2016 | 7.098 | 7.491 | 6.997 | 7.423 | 1,234,853 | +0.43(+6.20%) |
Mar 03, 2016 | 6.584 | 7.078 | 6.557 | 6.990 | 891,726 | +0.35(+5.30%) |
Mar 02, 2016 | 6.311 | 6.732 | 6.151 | 6.638 | 1,565,504 | +0.25(+3.97%) |
Mar 01, 2016 | 6.171 | 6.418 | 5.906 | 6.385 | 1,382,825 | +0.05(+0.74%) |
Feb 29, 2016 | 6.251 | 6.381 | 6.091 | 6.338 | 1,743,874 | +0.05(+0.74%) |
Feb 26, 2016 | 6.131 | 6.338 | 5.878 | 6.291 | 1,815,714 | +0.16(+2.61%) |
Feb 25, 2016 | 5.737 | 6.316 | 5.604 | 6.131 | 1,627,112 | +0.52(+9.27%) |
Feb 24, 2016 | 5.537 | 5.697 | 5.331 | 5.611 | 790,343 | -0.09(-1.64%) |
Feb 23, 2016 | 5.784 | 5.838 | 5.657 | 5.704 | 670,733 | -0.14(-2.40%) |
Feb 22, 2016 | 5.611 | 5.884 | 5.437 | 5.844 | 1,006,512 | +0.17(+2.94%) |
Feb 19, 2016 | 5.684 | 5.911 | 5.431 | 5.677 | 1,110,999 | -0.01(-0.23%) |
Feb 18, 2016 | 5.404 | 5.737 | 5.214 | 5.691 | 1,506,165 | +0.39(+7.43%) |
Feb 17, 2016 | 4.884 | 5.351 | 4.884 | 5.297 | 957,735 | +0.45(+9.22%) |
Feb 16, 2016 | 4.783 | 4.917 | 4.670 | 4.850 | 628,709 | +0.13(+2.68%) |
Feb 12, 2016 | 4.336 | 4.723 | 4.723 | 4.723 | 731,019 | +0.49(+11.50%) |
Feb 11, 2016 | 4.517 | 4.517 | 4.063 | 4.236 | 782,457 | -0.37(-8.10%) |
Feb 10, 2016 | 4.296 | 4.717 | 4.070 | 4.610 | 759,765 | +0.32(+7.46%) |
Feb 09, 2016 | 4.670 | 4.710 | 4.023 | 4.290 | 1,037,011 | -0.42(-8.92%) |
Feb 08, 2016 | 4.884 | 4.910 | 4.490 | 4.710 | 835,941 | -0.25(-5.11%) |
Feb 05, 2016 | 4.864 | 5.170 | 4.743 | 4.964 | 1,142,111 | +0.01(+0.13%) |
Feb 04, 2016 | 4.970 | 5.204 | 4.864 | 4.957 | 770,653 | +0.01(+0.27%) |
Feb 03, 2016 | 4.797 | 5.117 | 4.350 | 4.944 | 708,183 | +0.31(+6.62%) |
Feb 02, 2016 | 5.010 | 5.157 | 4.590 | 4.637 | 950,530 | -0.55(-10.67%) |
Feb 01, 2016 | 4.897 | 5.290 | 4.703 | 5.190 | 912,933 | +0.21(+4.15%) |
Jan 29, 2016 | 5.210 | 5.317 | 4.857 | 4.984 | 1,067,805 | -0.13(-2.48%) |
Jan 28, 2016 | 5.064 | 5.644 | 4.897 | 5.110 | 1,283,861 | +0.33(+6.83%) |
Jan 27, 2016 | 4.723 | 4.984 | 4.663 | 4.783 | 1,072,819 | -0.04(-0.83%) |
Jan 26, 2016 | 4.743 | 4.837 | 4.543 | 4.824 | 895,283 | +0.13(+2.70%) |
Jan 25, 2016 | 4.670 | 4.990 | 4.603 | 4.697 | 945,423 | -0.03(-0.57%) |
Jan 22, 2016 | 4.443 | 4.857 | 4.410 | 4.723 | 1,316,954 | +0.49(+11.67%) |
Jan 21, 2016 | 3.869 | 4.323 | 3.869 | 4.230 | 1,030,653 | +0.37(+9.69%) |
Jan 20, 2016 | 3.909 | 3.923 | 3.496 | 3.856 | 1,477,602 | -0.20(-4.93%) |
Jan 19, 2016 | 4.283 | 4.390 | 3.909 | 4.056 | 1,468,538 | -0.17(-4.10%) |
Jan 15, 2016 | 4.323 | 4.230 | 4.230 | 4.230 | 1,151,614 | -0.31(-6.90%) |
Jan 14, 2016 | 4.290 | 4.677 | 4.116 | 4.543 | 1,548,302 | +0.27(+6.24%) |
Jan 13, 2016 | 4.350 | 4.587 | 4.150 | 4.276 | 1,797,249 | -0.07(-1.69%) |
Jan 12, 2016 | 4.663 | 4.695 | 4.210 | 4.350 | 2,339,323 | -0.26(-5.64%) |
Jan 11, 2016 | 5.037 | 5.037 | 4.517 | 4.610 | 1,540,937 | -0.37(-7.50%) |
Jan 08, 2016 | 5.391 | 5.391 | 4.964 | 4.984 | 3,476,692 | -0.33(-6.16%) |
Jan 07, 2016 | 5.491 | 5.511 | 5.190 | 5.311 | 2,909,117 | -0.32(-5.69%) |
Jan 06, 2016 | 5.804 | 5.804 | 5.537 | 5.631 | 1,388,033 | -0.19(-3.32%) |
Jan 05, 2016 | 5.884 | 5.964 | 5.617 | 5.824 | 1,128,265 | -0.03(-0.46%) |
Jan 04, 2016 | 5.524 | 5.911 | 5.444 | 5.851 | 1,832,375 | +0.31(+5.66%) |
Dec 31, 2015 | 5.451 | 5.537 | 5.537 | 5.537 | 2,684,102 | +0.03(+0.61%) |
Dec 30, 2015 | 5.511 | 5.657 | 5.457 | 5.504 | 1,316,637 | -0.09(-1.67%) |
Dec 29, 2015 | 5.711 | 5.768 | 5.537 | 5.597 | 1,096,671 | -0.07(-1.18%) |
Dec 28, 2015 | 5.911 | 6.038 | 5.597 | 5.664 | 1,177,407 | -0.13(-2.19%) |
Dec 24, 2015 | 5.818 | 5.791 | 5.791 | 5.791 | 563,441 | -0.03(-0.46%) |
Dec 23, 2015 | 5.477 | 5.864 | 5.477 | 5.818 | 1,562,179 | +0.45(+8.32%) |
Dec 22, 2015 | 5.384 | 5.467 | 5.284 | 5.371 | 1,759,292 | -0.01(-0.25%) |
Dec 21, 2015 | 5.337 | 5.424 | 4.930 | 5.384 | 2,885,253 | +0.27(+5.35%) |
Dec 18, 2015 | 4.997 | 5.230 | 4.910 | 5.110 | 5,784,498 | +0.13(+2.68%) |
Dec 17, 2015 | 6.305 | 6.405 | 4.937 | 4.977 | 5,260,768 | -1.45(-22.61%) |
Dec 16, 2015 | 6.431 | 6.605 | 6.351 | 6.431 | 898,668 | -0.01(-0.10%) |
Dec 15, 2015 | 6.425 | 6.598 | 6.385 | 6.438 | 933,407 | +0.07(+1.05%) |
Dec 14, 2015 | 6.298 | 6.458 | 6.078 | 6.371 | 1,098,677 | +0.05(+0.84%) |
Dec 11, 2015 | 6.611 | 6.631 | 6.191 | 6.318 | 1,265,149 | -0.43(-6.33%) |
Dec 10, 2015 | 6.732 | 6.912 | 6.678 | 6.745 | 829,793 | -0.02(-0.30%) |
Dec 09, 2015 | 6.311 | 6.998 | 6.311 | 6.765 | 1,228,066 | +0.43(+6.85%) |
Dec 08, 2015 | 6.184 | 6.398 | 6.038 | 6.331 | 1,299,834 | +0.02(+0.32%) |
Dec 07, 2015 | 6.638 | 6.671 | 6.191 | 6.311 | 1,420,513 | -0.43(-6.34%) |
Dec 04, 2015 | 6.872 | 6.912 | 6.511 | 6.738 | 1,082,340 | -0.21(-2.98%) |
Dec 03, 2015 | 7.212 | 7.239 | 6.745 | 6.945 | 1,233,316 | -0.19(-2.62%) |
Dec 02, 2015 | 7.552 | 7.552 | 7.112 | 7.132 | 1,733,506 | -0.51(-6.64%) |
Dec 01, 2015 | 8.006 | 8.059 | 7.585 | 7.639 | 957,527 | -0.35(-4.34%) |
Nov 30, 2015 | 7.926 | 8.079 | 7.772 | 7.986 | 1,043,137 | +0.06(+0.76%) |
Nov 27, 2015 | 7.932 | 7.952 | 7.666 | 7.926 | 359,215 | -0.05(-0.67%) |
Nov 25, 2015 | 7.959 | 7.979 | 7.979 | 7.979 | 536,760 | -0.02(-0.25%) |
Nov 24, 2015 | 7.579 | 8.069 | 7.572 | 7.999 | 815,791 | +0.43(+5.64%) |
Nov 23, 2015 | 7.672 | 7.879 | 7.465 | 7.572 | 889,727 | -0.12(-1.56%) |
Nov 20, 2015 | 8.046 | 8.046 | 7.686 | 7.692 | 1,140,766 | -0.33(-4.08%) |
Nov 19, 2015 | 8.373 | 8.373 | 7.752 | 8.019 | 871,494 | -0.39(-4.60%) |
Nov 18, 2015 | 8.153 | 8.406 | 7.976 | 8.406 | 1,008,324 | +0.28(+3.45%) |
Nov 17, 2015 | 8.219 | 8.266 | 7.972 | 8.126 | 617,097 | -0.07(-0.90%) |
Nov 16, 2015 | 7.952 | 8.253 | 7.919 | 8.199 | 535,263 | +0.20(+2.50%) |
Nov 13, 2015 | 7.819 | 8.173 | 7.726 | 7.999 | 884,566 | +0.12(+1.52%) |
Nov 12, 2015 | 7.799 | 8.079 | 7.666 | 7.879 | 1,112,750 | -0.05(-0.59%) |
Nov 11, 2015 | 8.077 | 8.229 | 7.728 | 7.926 | 1,037,909 | -0.14(-1.72%) |
Nov 10, 2015 | 8.130 | 8.269 | 7.866 | 8.064 | 766,128 | -0.11(-1.37%) |
Nov 09, 2015 | 8.400 | 8.532 | 7.946 | 8.176 | 1,076,685 | -0.23(-2.75%) |
Nov 06, 2015 | 7.537 | 8.466 | 7.385 | 8.407 | 1,489,010 | +0.73(+9.54%) |
Nov 05, 2015 | 7.616 | 7.932 | 7.253 | 7.675 | 1,299,702 | -0.09(-1.19%) |
Nov 04, 2015 | 8.077 | 8.110 | 7.411 | 7.768 | 1,438,477 | -0.30(-3.68%) |
Nov 03, 2015 | 7.847 | 8.157 | 7.741 | 8.064 | 1,534,837 | +0.22(+2.86%) |
Nov 02, 2015 | 7.603 | 7.886 | 7.477 | 7.840 | 1,534,926 | +0.21(+2.77%) |
Oct 30, 2015 | 7.405 | 7.682 | 7.240 | 7.629 | 1,481,684 | +0.22(+2.94%) |
Oct 29, 2015 | 7.286 | 7.596 | 7.280 | 7.411 | 965,763 | +0.06(+0.81%) |
Oct 28, 2015 | 6.699 | 7.477 | 6.647 | 7.352 | 1,675,898 | +0.71(+10.72%) |
Oct 27, 2015 | 6.792 | 6.817 | 6.534 | 6.640 | 1,221,553 | -0.22(-3.17%) |
Oct 26, 2015 | 7.345 | 7.405 | 6.831 | 6.858 | 1,407,690 | -0.54(-7.31%) |
Oct 23, 2015 | 7.181 | 7.438 | 6.891 | 7.398 | 1,126,229 | +0.21(+2.94%) |
Oct 22, 2015 | 7.306 | 7.500 | 7.128 | 7.187 | 931,515 | -0.08(-1.09%) |
Oct 21, 2015 | 7.616 | 7.655 | 7.233 | 7.266 | 1,026,593 | -0.35(-4.59%) |
Oct 20, 2015 | 7.471 | 7.748 | 7.398 | 7.616 | 723,191 | +0.13(+1.67%) |
Oct 19, 2015 | 7.491 | 7.556 | 7.299 | 7.491 | 704,702 | -0.06(-0.79%) |
Oct 16, 2015 | 7.655 | 7.728 | 7.343 | 7.550 | 664,126 | -0.10(-1.29%) |
Oct 15, 2015 | 7.313 | 7.649 | 7.181 | 7.649 | 832,498 | +0.34(+4.60%) |
Oct 14, 2015 | 7.280 | 7.504 | 7.055 | 7.313 | 1,101,463 | +0.01(+0.09%) |
Oct 13, 2015 | 7.451 | 7.662 | 7.283 | 7.306 | 869,809 | -0.22(-2.89%) |
Oct 12, 2015 | 7.860 | 7.873 | 7.392 | 7.524 | 942,403 | -0.32(-4.04%) |
Oct 09, 2015 | 7.688 | 7.926 | 7.517 | 7.840 | 1,052,933 | +0.16(+2.15%) |
Oct 08, 2015 | 7.721 | 7.840 | 7.451 | 7.675 | 976,163 | -0.06(-0.77%) |
Oct 07, 2015 | 7.563 | 7.992 | 7.339 | 7.735 | 2,437,673 | +0.30(+3.99%) |
Oct 06, 2015 | 7.286 | 7.642 | 7.247 | 7.438 | 1,367,310 | +0.15(+2.08%) |
Oct 05, 2015 | 6.858 | 7.359 | 6.858 | 7.286 | 1,362,281 | +0.51(+7.49%) |
Oct 02, 2015 | 6.304 | 6.798 | 6.218 | 6.778 | 1,484,151 | +0.41(+6.42%) |
Oct 01, 2015 | 6.403 | 6.581 | 6.238 | 6.370 | 1,587,730 | +0.03(+0.42%) |
Sep 30, 2015 | 6.165 | 6.442 | 6.132 | 6.343 | 2,140,292 | +0.26(+4.34%) |
Sep 29, 2015 | 5.987 | 6.330 | 5.921 | 6.079 | 2,085,677 | +0.13(+2.22%) |
Sep 28, 2015 | 6.712 | 6.739 | 5.732 | 5.948 | 3,388,927 | -0.82(-12.17%) |
Sep 25, 2015 | 7.253 | 7.280 | 6.581 | 6.772 | 2,431,302 | -0.42(-5.78%) |
Sep 24, 2015 | 7.458 | 7.524 | 6.858 | 7.187 | 3,084,414 | -0.35(-4.64%) |
Sep 23, 2015 | 8.150 | 8.170 | 7.527 | 7.537 | 1,759,471 | -0.59(-7.22%) |
Sep 22, 2015 | 8.295 | 8.427 | 8.091 | 8.124 | 941,699 | -0.30(-3.60%) |
Sep 21, 2015 | 8.539 | 8.605 | 8.381 | 8.427 | 981,707 | -0.03(-0.31%) |
Sep 18, 2015 | 8.565 | 8.638 | 8.391 | 8.453 | 872,217 | -0.25(-2.88%) |
Sep 17, 2015 | 8.671 | 8.849 | 8.592 | 8.704 | 1,235,448 | +0.02(+0.23%) |
Sep 16, 2015 | 8.374 | 8.737 | 8.368 | 8.684 | 880,578 | +0.34(+4.03%) |
Sep 15, 2015 | 8.302 | 8.519 | 8.242 | 8.348 | 980,226 | +0.07(+0.88%) |
Sep 14, 2015 | 8.361 | 8.407 | 8.091 | 8.275 | 1,349,249 | -0.10(-1.18%) |
Sep 11, 2015 | 8.697 | 8.790 | 8.236 | 8.374 | 1,328,029 | -0.43(-4.87%) |
Sep 10, 2015 | 8.743 | 8.875 | 8.598 | 8.803 | 946,719 | +0.07(+0.83%) |
Sep 09, 2015 | 9.007 | 9.172 | 8.710 | 8.730 | 1,054,587 | -0.21(-2.36%) |
Sep 08, 2015 | 8.882 | 9.060 | 8.770 | 8.941 | 818,702 | +0.15(+1.65%) |
Sep 04, 2015 | 8.908 | 8.796 | 8.796 | 8.796 | 1,361,733 | -0.08(-0.89%) |
Sep 03, 2015 | 8.849 | 9.172 | 8.816 | 8.875 | 982,839 | +0.04(+0.45%) |
Sep 02, 2015 | 8.836 | 8.862 | 8.473 | 8.836 | 1,544,854 | +0.13(+1.52%) |
Sep 01, 2015 | 8.888 | 9.060 | 8.677 | 8.704 | 1,613,799 | -0.45(-4.97%) |
Aug 31, 2015 | 9.205 | 9.376 | 8.783 | 9.159 | 1,226,349 | -0.05(-0.57%) |
Aug 28, 2015 | 8.836 | 9.370 | 8.836 | 9.212 | 1,061,569 | +0.29(+3.25%) |
Aug 27, 2015 | 8.433 | 9.007 | 8.424 | 8.921 | 1,306,243 | +0.66(+7.98%) |
Aug 26, 2015 | 8.572 | 8.574 | 8.216 | 8.262 | 1,829,468 | -0.11(-1.34%) |
Aug 25, 2015 | 8.414 | 8.710 | 8.368 | 8.374 | 1,684,391 | +0.29(+3.59%) |
Aug 24, 2015 | 7.985 | 8.532 | 7.880 | 8.084 | 2,795,538 | -0.55(-6.41%) |
Aug 21, 2015 | 8.902 | 9.040 | 8.529 | 8.638 | 2,242,678 | -0.40(-4.38%) |
Aug 20, 2015 | 9.106 | 9.198 | 8.961 | 9.034 | 1,156,381 | -0.16(-1.79%) |
Aug 19, 2015 | 9.343 | 9.442 | 8.902 | 9.198 | 1,471,632 | -0.23(-2.45%) |
Aug 18, 2015 | 9.667 | 9.673 | 9.396 | 9.429 | 874,062 | -0.21(-2.19%) |
Aug 17, 2015 | 9.475 | 9.719 | 9.383 | 9.640 | 1,465,911 | +0.00(+0.00%) |
Aug 14, 2015 | 9.667 | 9.904 | 9.574 | 9.640 | 1,366,871 | -0.01(-0.14%) |
Aug 13, 2015 | 9.759 | 10.07 | 9.561 | 9.653 | 1,610,409 | -0.20(-2.01%) |
Aug 12, 2015 | 9.329 | 9.923 | 9.231 | 9.851 | 1,809,778 | +0.45(+4.80%) |
Aug 11, 2015 | 9.257 | 9.427 | 9.106 | 9.400 | 1,446,799 | +0.06(+0.63%) |
Aug 10, 2015 | 9.172 | 9.649 | 9.152 | 9.342 | 1,842,076 | +0.19(+2.07%) |
Aug 07, 2015 | 8.538 | 9.204 | 8.499 | 9.152 | 3,198,041 | +0.52(+6.06%) |
Aug 06, 2015 | 9.322 | 9.472 | 8.525 | 8.630 | 3,996,315 | -0.78(-8.26%) |
Aug 05, 2015 | 9.779 | 9.936 | 9.374 | 9.407 | 1,402,573 | -0.30(-3.10%) |
Aug 04, 2015 | 9.943 | 10.08 | 9.518 | 9.707 | 1,378,653 | -0.20(-2.04%) |
Aug 03, 2015 | 10.03 | 10.13 | 9.792 | 9.910 | 1,180,018 | -0.23(-2.26%) |
Jul 31, 2015 | 10.12 | 10.33 | 10.05 | 10.14 | 1,148,320 | +0.01(+0.13%) |
Jul 30, 2015 | 9.916 | 10.28 | 9.858 | 10.13 | 1,480,996 | +0.19(+1.91%) |
Jul 29, 2015 | 9.936 | 10.20 | 9.832 | 9.936 | 1,067,785 | +0.01(+0.07%) |
Jul 28, 2015 | 9.864 | 10.01 | 9.740 | 9.930 | 1,699,014 | +0.10(+1.00%) |
Jul 27, 2015 | 9.910 | 9.956 | 9.701 | 9.832 | 1,423,643 | -0.20(-2.02%) |
Jul 24, 2015 | 10.33 | 10.33 | 9.980 | 10.03 | 1,278,805 | -0.37(-3.52%) |
Jul 23, 2015 | 10.43 | 10.52 | 10.19 | 10.40 | 1,171,181 | -0.02(-0.19%) |
Jul 22, 2015 | 10.62 | 10.62 | 10.34 | 10.42 | 1,661,462 | -0.27(-2.57%) |
Jul 21, 2015 | 10.71 | 11.03 | 10.60 | 10.69 | 1,209,538 | -0.03(-0.30%) |
Jul 20, 2015 | 11.26 | 11.28 | 10.70 | 10.73 | 1,298,706 | -0.56(-4.98%) |
Jul 17, 2015 | 11.39 | 11.40 | 11.18 | 11.29 | 877,101 | -0.08(-0.69%) |
Jul 16, 2015 | 11.37 | 11.59 | 11.22 | 11.37 | 1,488,660 | +0.05(+0.46%) |
Jul 15, 2015 | 11.67 | 11.75 | 11.26 | 11.31 | 911,816 | -0.39(-3.35%) |
Jul 14, 2015 | 11.73 | 11.99 | 11.67 | 11.71 | 1,155,630 | -0.07(-0.61%) |
Jul 13, 2015 | 11.66 | 11.84 | 11.53 | 11.78 | 822,402 | +0.18(+1.58%) |
Jul 10, 2015 | 11.65 | 11.69 | 11.42 | 11.60 | 1,397,930 | +0.05(+0.40%) |
Jul 09, 2015 | 11.53 | 11.71 | 11.31 | 11.55 | 947,495 | +0.19(+1.67%) |
Jul 08, 2015 | 11.99 | 12.06 | 11.24 | 11.36 | 1,584,604 | -0.71(-5.90%) |
Jul 07, 2015 | 12.05 | 12.11 | 11.33 | 12.07 | 1,264,377 | -0.06(-0.48%) |
Jul 06, 2015 | 12.26 | 12.60 | 11.98 | 12.13 | 1,268,798 | -0.39(-3.08%) |
Jul 02, 2015 | 12.42 | 12.52 | 12.52 | 12.52 | 920,769 | +0.01(+0.10%) |
Jul 01, 2015 | 13.31 | 13.32 | 12.38 | 12.50 | 1,106,957 | -0.53(-4.06%) |
Jun 30, 2015 | 13.11 | 13.39 | 12.94 | 13.03 | 681,811 | -0.13(-0.99%) |
Jun 29, 2015 | 13.53 | 13.58 | 13.14 | 13.16 | 691,714 | -0.54(-3.91%) |
Jun 26, 2015 | 13.46 | 13.80 | 13.23 | 13.70 | 1,488,333 | +0.23(+1.70%) |
Jun 25, 2015 | 13.63 | 13.65 | 13.16 | 13.47 | 956,068 | -0.19(-1.39%) |
Jun 24, 2015 | 13.64 | 13.72 | 13.33 | 13.66 | 887,590 | -0.04(-0.29%) |
Jun 23, 2015 | 13.35 | 13.74 | 13.24 | 13.70 | 943,856 | +0.31(+2.29%) |
Jun 22, 2015 | 13.25 | 13.54 | 13.20 | 13.39 | 641,417 | +0.24(+1.79%) |
Jun 19, 2015 | 13.43 | 13.43 | 13.08 | 13.16 | 800,802 | -0.26(-1.95%) |
Jun 18, 2015 | 13.39 | 13.57 | 13.29 | 13.42 | 559,616 | +0.05(+0.39%) |
Jun 17, 2015 | 13.40 | 13.60 | 13.22 | 13.37 | 435,423 | +0.03(+0.20%) |
Jun 16, 2015 | 13.30 | 13.46 | 13.25 | 13.34 | 523,575 | +0.05(+0.39%) |
Jun 15, 2015 | 12.97 | 13.31 | 12.91 | 13.29 | 476,817 | +0.12(+0.94%) |
Jun 12, 2015 | 13.05 | 13.18 | 12.90 | 13.16 | 366,870 | +0.03(+0.25%) |
Jun 11, 2015 | 13.10 | 13.14 | 12.89 | 13.13 | 686,425 | +0.03(+0.20%) |
Jun 10, 2015 | 13.07 | 13.22 | 12.97 | 13.10 | 805,577 | +0.16(+1.21%) |
Jun 09, 2015 | 13.10 | 13.21 | 12.86 | 12.95 | 615,460 | -0.07(-0.50%) |
Jun 08, 2015 | 13.20 | 13.37 | 13.01 | 13.01 | 648,117 | -0.20(-1.48%) |
Jun 05, 2015 | 12.95 | 13.30 | 12.88 | 13.21 | 410,150 | +0.19(+1.46%) |
Jun 04, 2015 | 13.30 | 13.44 | 12.93 | 13.02 | 667,160 | -0.40(-2.97%) |
Jun 03, 2015 | 13.52 | 13.67 | 13.33 | 13.42 | 459,609 | -0.10(-0.77%) |
Jun 02, 2015 | 13.63 | 13.72 | 13.44 | 13.52 | 664,467 | -0.09(-0.67%) |
Jun 01, 2015 | 13.56 | 13.76 | 13.50 | 13.61 | 692,153 | +0.09(+0.68%) |
May 29, 2015 | 13.40 | 13.62 | 13.37 | 13.52 | 760,102 | +0.13(+0.98%) |
May 28, 2015 | 13.32 | 13.57 | 13.16 | 13.39 | 592,422 | +0.05(+0.39%) |
May 27, 2015 | 13.29 | 13.49 | 13.15 | 13.34 | 538,999 | +0.01(+0.10%) |
May 26, 2015 | 13.66 | 13.66 | 13.26 | 13.33 | 665,970 | -0.39(-2.86%) |
May 22, 2015 | 13.68 | 13.72 | 13.72 | 13.72 | 510,517 | -0.05(-0.33%) |
May 21, 2015 | 13.64 | 13.97 | 13.63 | 13.76 | 799,562 | +0.14(+1.06%) |
May 20, 2015 | 13.88 | 13.96 | 13.51 | 13.62 | 914,857 | -0.26(-1.88%) |
May 19, 2015 | 14.12 | 14.24 | 13.82 | 13.88 | 679,908 | -0.33(-2.30%) |
May 18, 2015 | 14.05 | 14.28 | 13.95 | 14.21 | 580,860 | +0.14(+0.98%) |
May 15, 2015 | 14.21 | 14.26 | 13.77 | 14.07 | 625,942 | -0.24(-1.64%) |
May 14, 2015 | 14.35 | 14.59 | 14.23 | 14.31 | 530,248 | +0.02(+0.14%) |
May 13, 2015 | 14.27 | 14.50 | 14.12 | 14.29 | 540,359 | +0.13(+0.92%) |
May 12, 2015 | 13.82 | 14.36 | 13.70 | 14.16 | 831,285 | +0.29(+2.06%) |
May 11, 2015 | 14.18 | 14.18 | 13.74 | 13.87 | 1,240,391 | -0.22(-1.57%) |
May 08, 2015 | 14.13 | 14.42 | 13.57 | 14.09 | 1,496,258 | +0.03(+0.23%) |
May 07, 2015 | 14.41 | 14.44 | 13.67 | 14.06 | 1,656,342 | -0.34(-2.34%) |
May 06, 2015 | 14.49 | 14.81 | 14.06 | 14.40 | 1,702,336 | -0.08(-0.58%) |
May 05, 2015 | 14.79 | 15.07 | 14.46 | 14.48 | 1,060,229 | -0.21(-1.41%) |
May 04, 2015 | 14.59 | 14.80 | 14.42 | 14.69 | 443,733 | +0.11(+0.76%) |