Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.349 | 9.505 | 9.064 | 9.398 | 381,481 | +0.08(+0.84%) |
Aug 30, 2016 | 9.441 | 9.605 | 9.227 | 9.320 | 417,705 | -0.06(-0.61%) |
Aug 29, 2016 | 8.835 | 9.477 | 8.835 | 9.377 | 636,535 | +0.50(+5.62%) |
Aug 26, 2016 | 8.835 | 8.999 | 8.778 | 8.878 | 251,915 | +0.05(+0.56%) |
Aug 25, 2016 | 8.807 | 8.950 | 8.707 | 8.828 | 209,734 | +0.04(+0.41%) |
Aug 24, 2016 | 8.914 | 8.977 | 8.778 | 8.793 | 293,760 | -0.15(-1.67%) |
Aug 23, 2016 | 8.835 | 9.085 | 8.693 | 8.942 | 297,104 | +0.12(+1.37%) |
Aug 22, 2016 | 8.978 | 8.985 | 8.600 | 8.821 | 583,486 | -0.16(-1.75%) |
Aug 19, 2016 | 9.306 | 9.313 | 8.928 | 8.978 | 491,628 | -0.24(-2.55%) |
Aug 18, 2016 | 9.277 | 9.358 | 8.928 | 9.213 | 562,323 | -0.06(-0.69%) |
Aug 17, 2016 | 9.455 | 9.484 | 9.170 | 9.277 | 304,057 | -0.04(-0.38%) |
Aug 16, 2016 | 9.512 | 9.648 | 9.284 | 9.313 | 467,783 | -0.20(-2.10%) |
Aug 15, 2016 | 9.833 | 9.911 | 9.406 | 9.512 | 502,533 | -0.32(-3.26%) |
Aug 12, 2016 | 10.10 | 10.17 | 9.691 | 9.833 | 485,515 | -0.31(-3.09%) |
Aug 11, 2016 | 10.23 | 10.35 | 9.940 | 10.15 | 494,653 | -0.18(-1.70%) |
Aug 10, 2016 | 10.40 | 10.43 | 10.15 | 10.32 | 724,903 | -0.02(-0.20%) |
Aug 09, 2016 | 10.55 | 10.57 | 10.24 | 10.34 | 496,824 | +0.02(+0.20%) |
Aug 08, 2016 | 10.10 | 10.61 | 10.09 | 10.32 | 661,726 | +0.23(+2.31%) |
Aug 05, 2016 | 10.13 | 10.25 | 9.856 | 10.09 | 430,779 | +0.03(+0.27%) |
Aug 04, 2016 | 10.03 | 10.27 | 9.949 | 10.06 | 402,863 | +0.03(+0.27%) |
Aug 03, 2016 | 9.624 | 10.03 | 9.603 | 10.03 | 331,342 | +0.41(+4.27%) |
Aug 02, 2016 | 9.720 | 9.843 | 9.529 | 9.624 | 425,414 | -0.09(-0.92%) |
Aug 01, 2016 | 9.925 | 9.939 | 9.631 | 9.713 | 454,384 | -0.10(-1.05%) |
Jul 29, 2016 | 9.754 | 9.980 | 8.926 | 9.815 | 1,062,474 | -0.05(-0.49%) |
Jul 28, 2016 | 10.27 | 10.30 | 9.412 | 9.863 | 881,507 | -0.59(-5.63%) |
Jul 27, 2016 | 10.21 | 10.71 | 10.21 | 10.45 | 619,498 | +0.38(+3.81%) |
Jul 26, 2016 | 9.959 | 10.20 | 9.925 | 10.07 | 683,534 | +0.11(+1.10%) |
Jul 25, 2016 | 9.973 | 10.06 | 9.788 | 9.959 | 289,168 | +0.00(+0.00%) |
Jul 22, 2016 | 9.959 | 10.17 | 9.870 | 9.959 | 249,483 | -0.01(-0.07%) |
Jul 21, 2016 | 10.13 | 10.34 | 9.856 | 9.966 | 459,764 | -0.16(-1.56%) |
Jul 20, 2016 | 9.986 | 10.27 | 9.528 | 10.12 | 646,003 | +0.05(+0.48%) |
Jul 19, 2016 | 10.57 | 10.65 | 9.926 | 10.08 | 794,837 | -0.42(-4.04%) |
Jul 18, 2016 | 10.34 | 10.54 | 10.21 | 10.50 | 373,268 | +0.16(+1.52%) |
Jul 15, 2016 | 10.11 | 10.65 | 10.07 | 10.34 | 305,115 | +0.29(+2.86%) |
Jul 14, 2016 | 10.21 | 10.21 | 9.822 | 10.05 | 315,432 | +0.06(+0.62%) |
Jul 13, 2016 | 9.925 | 10.01 | 9.692 | 9.993 | 262,647 | +0.16(+1.60%) |
Jul 12, 2016 | 9.891 | 10.11 | 9.767 | 9.836 | 283,308 | +0.14(+1.48%) |
Jul 11, 2016 | 9.658 | 9.890 | 9.637 | 9.692 | 297,266 | +0.06(+0.64%) |
Jul 08, 2016 | 9.350 | 9.678 | 9.227 | 9.631 | 245,448 | +0.40(+4.38%) |
Jul 07, 2016 | 9.836 | 10.04 | 9.035 | 9.227 | 740,565 | -0.39(-4.06%) |
Jul 06, 2016 | 8.686 | 9.678 | 8.542 | 9.617 | 906,072 | +0.94(+10.89%) |
Jul 05, 2016 | 8.351 | 8.867 | 8.111 | 8.672 | 1,012,598 | +0.25(+3.01%) |
Jul 01, 2016 | 7.516 | 8.419 | 8.419 | 8.419 | 824,576 | +1.03(+13.89%) |
Jun 30, 2016 | 7.474 | 7.529 | 7.375 | 7.392 | 220,397 | -0.05(-0.64%) |
Jun 29, 2016 | 7.584 | 7.673 | 7.434 | 7.440 | 237,410 | -0.02(-0.28%) |
Jun 28, 2016 | 7.365 | 7.529 | 7.365 | 7.461 | 250,991 | +0.27(+3.81%) |
Jun 27, 2016 | 7.529 | 7.693 | 7.125 | 7.187 | 274,384 | -0.37(-4.89%) |
Jun 24, 2016 | 7.119 | 7.680 | 7.057 | 7.557 | 214,540 | -0.13(-1.69%) |
Jun 23, 2016 | 7.735 | 7.815 | 7.577 | 7.687 | 166,677 | +0.11(+1.45%) |
Jun 22, 2016 | 7.858 | 7.954 | 7.550 | 7.577 | 202,493 | -0.21(-2.72%) |
Jun 21, 2016 | 7.735 | 7.858 | 7.707 | 7.789 | 166,148 | +0.05(+0.71%) |
Jun 20, 2016 | 7.639 | 7.871 | 7.570 | 7.735 | 112,379 | +0.15(+1.99%) |
Jun 17, 2016 | 7.646 | 7.748 | 7.502 | 7.584 | 185,084 | -0.06(-0.81%) |
Jun 16, 2016 | 7.666 | 7.755 | 7.481 | 7.646 | 136,829 | -0.05(-0.62%) |
Jun 15, 2016 | 7.625 | 7.865 | 7.529 | 7.693 | 190,695 | +0.09(+1.17%) |
Jun 14, 2016 | 7.741 | 7.892 | 7.468 | 7.604 | 183,135 | -0.13(-1.68%) |
Jun 13, 2016 | 7.817 | 8.049 | 7.707 | 7.735 | 174,906 | -0.17(-2.16%) |
Jun 10, 2016 | 8.015 | 8.145 | 7.810 | 7.906 | 267,617 | -0.25(-3.02%) |
Jun 09, 2016 | 8.056 | 8.227 | 7.919 | 8.152 | 125,316 | +0.03(+0.34%) |
Jun 08, 2016 | 8.077 | 8.494 | 8.022 | 8.125 | 410,727 | +0.08(+0.94%) |
Jun 07, 2016 | 7.940 | 8.111 | 7.926 | 8.049 | 203,993 | +0.11(+1.38%) |
Jun 06, 2016 | 8.008 | 8.186 | 7.878 | 7.940 | 364,189 | +0.01(+0.17%) |
Jun 03, 2016 | 7.803 | 8.015 | 7.762 | 7.926 | 197,277 | +0.21(+2.66%) |
Jun 02, 2016 | 7.495 | 7.728 | 7.495 | 7.721 | 285,840 | +0.21(+2.83%) |
Jun 01, 2016 | 7.577 | 7.577 | 7.439 | 7.509 | 234,294 | +0.07(+0.92%) |
May 31, 2016 | 7.331 | 7.529 | 7.290 | 7.440 | 151,034 | +0.12(+1.59%) |
May 27, 2016 | 7.420 | 7.324 | 7.324 | 7.324 | 102,706 | -0.06(-0.83%) |
May 26, 2016 | 7.392 | 7.433 | 7.296 | 7.385 | 79,455 | +0.00(+0.00%) |
May 25, 2016 | 7.262 | 7.440 | 7.125 | 7.385 | 68,249 | +0.18(+2.47%) |
May 24, 2016 | 7.255 | 7.310 | 7.125 | 7.207 | 93,195 | -0.06(-0.85%) |
May 23, 2016 | 7.139 | 7.358 | 7.050 | 7.269 | 121,072 | +0.08(+1.05%) |
May 20, 2016 | 7.358 | 7.358 | 7.084 | 7.194 | 133,409 | -0.09(-1.22%) |
May 19, 2016 | 7.071 | 7.474 | 6.845 | 7.283 | 196,196 | +0.15(+2.11%) |
May 18, 2016 | 7.557 | 7.627 | 7.098 | 7.132 | 226,311 | -0.49(-6.46%) |
May 17, 2016 | 7.625 | 7.714 | 7.461 | 7.625 | 124,086 | +0.00(+0.00%) |
May 16, 2016 | 7.693 | 7.700 | 7.433 | 7.625 | 240,275 | +0.10(+1.27%) |
May 13, 2016 | 7.604 | 7.688 | 7.344 | 7.529 | 169,511 | -0.12(-1.61%) |
May 12, 2016 | 7.824 | 8.234 | 7.492 | 7.652 | 416,989 | -0.25(-3.17%) |
May 11, 2016 | 7.988 | 8.066 | 7.760 | 7.903 | 433,117 | -0.08(-1.06%) |
May 10, 2016 | 7.812 | 8.053 | 7.603 | 7.988 | 467,608 | +0.24(+3.11%) |
May 09, 2016 | 7.890 | 8.131 | 7.278 | 7.747 | 486,958 | -0.12(-1.57%) |
May 06, 2016 | 7.838 | 8.209 | 7.831 | 7.870 | 277,990 | -0.02(-0.25%) |
May 05, 2016 | 7.844 | 8.150 | 7.649 | 7.890 | 294,051 | +0.16(+2.11%) |
May 04, 2016 | 7.747 | 7.974 | 7.324 | 7.727 | 336,698 | -0.05(-0.59%) |
May 03, 2016 | 8.053 | 8.053 | 7.623 | 7.773 | 238,528 | -0.28(-3.48%) |
May 02, 2016 | 7.590 | 8.202 | 7.473 | 8.053 | 389,021 | +0.51(+6.82%) |
Apr 29, 2016 | 7.454 | 7.616 | 7.324 | 7.538 | 174,007 | +0.21(+2.84%) |
Apr 28, 2016 | 7.512 | 7.564 | 7.242 | 7.330 | 290,415 | -0.11(-1.49%) |
Apr 27, 2016 | 7.337 | 7.747 | 7.291 | 7.441 | 434,504 | +0.25(+3.44%) |
Apr 26, 2016 | 7.324 | 7.356 | 7.128 | 7.193 | 374,544 | -0.12(-1.60%) |
Apr 25, 2016 | 7.421 | 7.467 | 7.161 | 7.311 | 224,350 | -0.08(-1.14%) |
Apr 22, 2016 | 7.421 | 7.734 | 7.317 | 7.395 | 313,338 | +0.10(+1.43%) |
Apr 21, 2016 | 7.493 | 7.610 | 7.258 | 7.291 | 314,564 | +0.18(+2.47%) |
Apr 20, 2016 | 6.894 | 7.450 | 6.894 | 7.115 | 260,979 | +0.21(+3.11%) |
Apr 19, 2016 | 6.679 | 7.258 | 6.679 | 6.900 | 597,082 | +0.57(+9.05%) |
Apr 18, 2016 | 5.449 | 6.450 | 5.417 | 6.328 | 629,984 | +0.79(+14.22%) |
Apr 15, 2016 | 5.533 | 5.566 | 5.292 | 5.540 | 193,670 | -0.02(-0.35%) |
Apr 14, 2016 | 5.585 | 5.605 | 5.442 | 5.559 | 173,609 | +0.01(+0.12%) |
Apr 13, 2016 | 5.397 | 5.696 | 5.306 | 5.553 | 441,176 | +0.22(+4.15%) |
Apr 12, 2016 | 5.208 | 5.390 | 5.198 | 5.332 | 141,223 | +0.21(+4.07%) |
Apr 11, 2016 | 5.188 | 5.253 | 5.084 | 5.123 | 144,343 | -0.04(-0.76%) |
Apr 08, 2016 | 5.006 | 5.208 | 4.928 | 5.162 | 136,960 | +0.24(+4.89%) |
Apr 07, 2016 | 4.843 | 4.960 | 4.786 | 4.921 | 183,275 | +0.08(+1.61%) |
Apr 06, 2016 | 4.804 | 4.908 | 4.785 | 4.843 | 76,547 | +0.07(+1.50%) |
Apr 05, 2016 | 4.668 | 4.850 | 4.623 | 4.772 | 104,285 | +0.15(+3.24%) |
Apr 04, 2016 | 4.720 | 4.778 | 4.537 | 4.622 | 163,219 | -0.12(-2.47%) |
Apr 01, 2016 | 4.720 | 4.778 | 4.668 | 4.739 | 87,263 | -0.07(-1.49%) |
Mar 31, 2016 | 4.589 | 4.845 | 4.563 | 4.811 | 154,002 | +0.19(+4.08%) |
Mar 30, 2016 | 4.596 | 4.681 | 4.596 | 4.622 | 127,736 | +0.05(+1.14%) |
Mar 29, 2016 | 4.570 | 4.635 | 4.466 | 4.570 | 345,725 | -0.07(-1.40%) |
Mar 28, 2016 | 4.687 | 4.687 | 4.563 | 4.635 | 126,329 | -0.01(-0.14%) |
Mar 24, 2016 | 4.622 | 4.641 | 4.641 | 4.641 | 337,490 | +0.01(+0.14%) |
Mar 23, 2016 | 4.687 | 4.811 | 4.557 | 4.635 | 351,530 | -0.11(-2.33%) |
Mar 22, 2016 | 4.798 | 4.921 | 4.720 | 4.746 | 329,586 | -0.07(-1.35%) |
Mar 21, 2016 | 4.785 | 4.974 | 4.726 | 4.811 | 412,310 | +0.07(+1.51%) |
Mar 18, 2016 | 5.052 | 5.201 | 4.739 | 4.739 | 674,960 | -0.27(-5.45%) |
Mar 17, 2016 | 4.622 | 5.071 | 4.622 | 5.013 | 330,417 | +0.48(+10.63%) |
Mar 16, 2016 | 5.045 | 5.143 | 4.492 | 4.531 | 691,931 | -0.52(-10.31%) |
Mar 15, 2016 | 5.371 | 5.417 | 5.045 | 5.052 | 367,211 | -0.38(-7.07%) |
Mar 14, 2016 | 5.566 | 5.566 | 5.371 | 5.436 | 297,533 | -0.05(-0.83%) |
Mar 11, 2016 | 5.520 | 5.546 | 5.377 | 5.481 | 218,566 | +0.06(+1.08%) |
Mar 10, 2016 | 5.403 | 5.501 | 5.312 | 5.423 | 202,360 | -0.04(-0.72%) |
Mar 09, 2016 | 5.546 | 5.585 | 5.366 | 5.462 | 198,486 | -0.07(-1.18%) |
Mar 08, 2016 | 5.605 | 5.690 | 5.240 | 5.527 | 743,803 | +0.00(+0.00%) |
Mar 07, 2016 | 5.319 | 5.572 | 5.319 | 5.527 | 403,138 | +0.21(+3.92%) |
Mar 04, 2016 | 5.358 | 5.475 | 5.227 | 5.319 | 524,820 | +0.04(+0.74%) |
Mar 03, 2016 | 5.332 | 5.963 | 5.208 | 5.279 | 1,209,586 | +0.00(+0.00%) |
Mar 02, 2016 | 4.707 | 5.325 | 4.694 | 5.279 | 597,807 | +0.61(+13.11%) |
Mar 01, 2016 | 4.466 | 4.752 | 4.407 | 4.668 | 430,263 | +0.31(+7.01%) |
Feb 29, 2016 | 4.251 | 4.459 | 4.238 | 4.362 | 212,916 | +0.12(+2.92%) |
Feb 26, 2016 | 4.075 | 4.277 | 4.075 | 4.238 | 144,710 | +0.23(+5.68%) |
Feb 25, 2016 | 4.140 | 4.289 | 3.841 | 4.010 | 594,043 | -0.22(-5.23%) |
Feb 24, 2016 | 4.186 | 4.302 | 4.095 | 4.231 | 102,005 | -0.02(-0.46%) |
Feb 23, 2016 | 4.466 | 4.466 | 4.192 | 4.251 | 68,149 | -0.19(-4.25%) |
Feb 22, 2016 | 4.166 | 4.466 | 4.166 | 4.440 | 266,733 | +0.32(+7.74%) |
Feb 19, 2016 | 4.303 | 4.466 | 4.076 | 4.121 | 266,185 | -0.42(-9.18%) |
Feb 18, 2016 | 4.622 | 4.634 | 4.355 | 4.537 | 118,431 | -0.01(-0.14%) |
Feb 17, 2016 | 4.251 | 4.687 | 4.244 | 4.544 | 259,331 | +0.27(+6.40%) |
Feb 16, 2016 | 3.873 | 4.303 | 3.847 | 4.270 | 178,272 | +0.38(+9.88%) |
Feb 12, 2016 | 3.782 | 3.886 | 3.886 | 3.886 | 219,668 | +0.03(+0.67%) |
Feb 11, 2016 | 4.036 | 4.049 | 3.687 | 3.860 | 242,152 | -0.21(-5.27%) |
Feb 10, 2016 | 4.166 | 4.244 | 4.004 | 4.075 | 316,996 | -0.05(-1.20%) |
Feb 09, 2016 | 4.392 | 4.428 | 3.910 | 4.125 | 497,587 | -0.17(-3.88%) |
Feb 08, 2016 | 4.553 | 4.553 | 4.291 | 4.291 | 283,833 | -0.27(-6.00%) |
Feb 05, 2016 | 4.583 | 4.583 | 4.416 | 4.565 | 196,764 | +0.01(+0.13%) |
Feb 04, 2016 | 4.547 | 4.559 | 4.404 | 4.559 | 176,157 | +0.14(+3.10%) |
Feb 03, 2016 | 4.523 | 4.523 | 4.315 | 4.422 | 232,637 | -0.01(-0.13%) |
Feb 02, 2016 | 4.601 | 4.601 | 4.389 | 4.428 | 162,717 | -0.17(-3.75%) |
Feb 01, 2016 | 4.273 | 4.625 | 4.273 | 4.601 | 277,260 | +0.32(+7.36%) |
Jan 29, 2016 | 4.601 | 4.601 | 4.226 | 4.285 | 378,162 | -0.20(-4.38%) |
Jan 28, 2016 | 4.494 | 4.575 | 4.047 | 4.482 | 547,541 | +0.37(+9.13%) |
Jan 27, 2016 | 4.137 | 4.267 | 4.047 | 4.107 | 153,982 | -0.06(-1.43%) |
Jan 26, 2016 | 3.946 | 4.256 | 3.946 | 4.166 | 306,965 | +0.40(+10.58%) |
Jan 25, 2016 | 4.023 | 4.023 | 3.732 | 3.768 | 208,675 | -0.20(-5.10%) |
Jan 22, 2016 | 3.958 | 4.107 | 3.839 | 3.970 | 128,432 | +0.09(+2.30%) |
Jan 21, 2016 | 3.690 | 4.065 | 3.690 | 3.881 | 143,226 | +0.18(+4.82%) |
Jan 20, 2016 | 3.512 | 3.732 | 3.205 | 3.702 | 423,884 | +0.11(+3.15%) |
Jan 19, 2016 | 3.619 | 3.881 | 3.452 | 3.589 | 285,101 | -0.03(-0.82%) |
Jan 15, 2016 | 3.369 | 3.619 | 3.619 | 3.619 | 176,416 | +0.18(+5.19%) |
Jan 14, 2016 | 3.208 | 3.583 | 3.160 | 3.440 | 294,436 | +0.19(+5.86%) |
Jan 13, 2016 | 3.464 | 3.541 | 3.149 | 3.250 | 310,589 | -0.14(-4.04%) |
Jan 12, 2016 | 3.583 | 3.583 | 3.196 | 3.387 | 268,700 | -0.18(-5.17%) |
Jan 11, 2016 | 3.756 | 3.818 | 3.458 | 3.571 | 531,765 | -0.18(-4.91%) |
Jan 08, 2016 | 3.970 | 4.095 | 3.690 | 3.756 | 142,429 | -0.20(-5.11%) |
Jan 07, 2016 | 4.202 | 4.202 | 3.827 | 3.958 | 254,838 | -0.27(-6.34%) |
Jan 06, 2016 | 4.262 | 4.303 | 4.071 | 4.226 | 269,941 | -0.07(-1.53%) |
Jan 05, 2016 | 4.422 | 4.457 | 4.196 | 4.291 | 228,274 | -0.11(-2.57%) |
Jan 04, 2016 | 4.369 | 4.440 | 4.196 | 4.404 | 136,418 | -0.03(-0.67%) |
Dec 31, 2015 | 4.154 | 4.434 | 4.434 | 4.434 | 471,451 | +0.26(+6.13%) |
Dec 30, 2015 | 4.035 | 4.262 | 4.017 | 4.178 | 270,254 | +0.12(+2.93%) |
Dec 29, 2015 | 3.964 | 4.166 | 3.884 | 4.059 | 229,539 | +0.04(+0.89%) |
Dec 28, 2015 | 4.291 | 4.327 | 4.017 | 4.023 | 220,093 | -0.31(-7.14%) |
Dec 24, 2015 | 4.345 | 4.333 | 4.333 | 4.333 | 196,745 | +0.01(+0.28%) |
Dec 23, 2015 | 4.226 | 4.404 | 4.166 | 4.321 | 219,994 | +0.15(+3.57%) |
Dec 22, 2015 | 3.988 | 4.321 | 3.958 | 4.172 | 272,430 | +0.15(+3.70%) |
Dec 21, 2015 | 4.047 | 4.398 | 4.000 | 4.023 | 256,782 | -0.06(-1.46%) |
Dec 18, 2015 | 4.047 | 4.434 | 4.019 | 4.083 | 492,812 | +0.04(+0.88%) |
Dec 17, 2015 | 3.274 | 4.214 | 3.125 | 4.047 | 1,055,042 | +0.89(+28.30%) |
Dec 16, 2015 | 3.131 | 3.279 | 3.096 | 3.154 | 272,606 | +0.02(+0.57%) |
Dec 15, 2015 | 3.345 | 3.418 | 3.071 | 3.137 | 587,502 | -0.15(-4.53%) |
Dec 14, 2015 | 3.333 | 3.416 | 3.101 | 3.285 | 365,913 | -0.10(-2.82%) |
Dec 11, 2015 | 3.458 | 3.518 | 3.226 | 3.381 | 441,703 | -0.17(-4.70%) |
Dec 10, 2015 | 3.571 | 3.577 | 3.404 | 3.547 | 785,051 | -0.03(-0.83%) |
Dec 09, 2015 | 3.512 | 3.773 | 3.309 | 3.577 | 535,478 | -0.28(-7.25%) |
Dec 08, 2015 | 3.428 | 3.857 | 3.268 | 3.857 | 695,917 | +0.39(+11.15%) |
Dec 07, 2015 | 3.827 | 3.851 | 3.274 | 3.470 | 479,598 | -0.45(-11.53%) |
Dec 04, 2015 | 4.095 | 4.095 | 3.714 | 3.922 | 466,383 | -0.23(-5.45%) |
Dec 03, 2015 | 4.107 | 4.262 | 4.059 | 4.148 | 213,732 | +0.04(+1.01%) |
Dec 02, 2015 | 4.285 | 4.375 | 4.030 | 4.107 | 1,037,506 | -0.09(-2.13%) |
Dec 01, 2015 | 4.172 | 4.404 | 4.142 | 4.196 | 1,083,835 | +0.04(+1.00%) |
Nov 30, 2015 | 4.267 | 4.285 | 4.119 | 4.154 | 577,532 | -0.14(-3.19%) |
Nov 27, 2015 | 4.386 | 4.386 | 4.232 | 4.291 | 94,038 | -0.11(-2.57%) |
Nov 25, 2015 | 4.315 | 4.404 | 4.404 | 4.404 | 253,367 | +0.15(+3.64%) |
Nov 24, 2015 | 4.131 | 4.363 | 4.131 | 4.250 | 295,045 | +0.05(+1.28%) |
Nov 23, 2015 | 4.196 | 4.235 | 4.107 | 4.196 | 239,305 | +0.03(+0.71%) |
Nov 20, 2015 | 4.101 | 4.273 | 4.053 | 4.166 | 352,096 | +0.07(+1.60%) |
Nov 19, 2015 | 4.434 | 4.434 | 4.017 | 4.101 | 332,100 | -0.33(-7.52%) |
Nov 18, 2015 | 4.470 | 4.577 | 4.422 | 4.434 | 390,346 | -0.07(-1.46%) |
Nov 17, 2015 | 4.648 | 4.672 | 4.470 | 4.500 | 699,155 | -0.15(-3.20%) |
Nov 16, 2015 | 4.523 | 4.839 | 4.523 | 4.648 | 323,599 | +0.14(+3.17%) |
Nov 13, 2015 | 4.535 | 4.631 | 4.422 | 4.506 | 498,904 | -0.08(-1.69%) |
Nov 12, 2015 | 4.815 | 4.821 | 4.541 | 4.583 | 457,517 | -0.25(-5.17%) |
Nov 11, 2015 | 5.851 | 5.851 | 4.761 | 4.833 | 666,740 | -0.93(-16.20%) |
Nov 10, 2015 | 5.952 | 6.095 | 5.684 | 5.767 | 444,908 | -0.34(-5.61%) |
Nov 09, 2015 | 6.217 | 6.369 | 6.082 | 6.110 | 529,618 | -0.09(-1.45%) |
Nov 06, 2015 | 6.363 | 6.425 | 6.121 | 6.200 | 302,419 | -0.22(-3.42%) |
Nov 05, 2015 | 6.465 | 6.498 | 6.349 | 6.420 | 264,716 | -0.06(-0.87%) |
Nov 04, 2015 | 6.498 | 6.684 | 6.436 | 6.476 | 284,576 | -0.02(-0.35%) |
Nov 03, 2015 | 6.217 | 6.639 | 6.217 | 6.498 | 352,002 | +0.31(+5.00%) |
Nov 02, 2015 | 5.947 | 6.245 | 5.947 | 6.189 | 191,355 | +0.24(+3.97%) |
Oct 30, 2015 | 5.908 | 6.054 | 5.688 | 5.953 | 281,839 | +0.06(+1.05%) |
Oct 29, 2015 | 6.245 | 6.245 | 5.874 | 5.891 | 293,152 | -0.38(-6.01%) |
Oct 28, 2015 | 5.947 | 6.375 | 5.849 | 6.268 | 160,387 | +0.30(+5.09%) |
Oct 27, 2015 | 6.195 | 6.251 | 5.902 | 5.964 | 308,348 | -0.27(-4.33%) |
Oct 26, 2015 | 6.622 | 6.718 | 6.195 | 6.234 | 420,619 | -0.38(-5.78%) |
Oct 23, 2015 | 6.768 | 6.791 | 6.583 | 6.617 | 206,642 | -0.06(-0.93%) |
Oct 22, 2015 | 6.493 | 6.915 | 6.493 | 6.678 | 306,061 | +0.19(+2.86%) |
Oct 21, 2015 | 6.780 | 7.167 | 6.448 | 6.493 | 508,258 | -0.19(-2.86%) |
Oct 20, 2015 | 6.695 | 6.740 | 6.605 | 6.684 | 369,742 | -0.01(-0.17%) |
Oct 19, 2015 | 6.915 | 6.915 | 6.299 | 6.695 | 610,853 | -0.23(-3.33%) |
Oct 16, 2015 | 7.556 | 7.590 | 6.588 | 6.926 | 592,164 | -0.58(-7.72%) |
Oct 15, 2015 | 7.691 | 7.716 | 7.455 | 7.505 | 226,239 | -0.14(-1.77%) |
Oct 14, 2015 | 7.280 | 7.719 | 7.280 | 7.641 | 352,754 | +0.34(+4.62%) |
Oct 13, 2015 | 7.432 | 7.624 | 7.258 | 7.303 | 507,467 | -0.29(-3.85%) |
Oct 12, 2015 | 7.742 | 8.001 | 7.415 | 7.596 | 553,844 | +0.23(+3.05%) |
Oct 09, 2015 | 6.937 | 7.523 | 6.937 | 7.370 | 528,930 | +0.48(+7.03%) |
Oct 08, 2015 | 7.252 | 7.280 | 6.825 | 6.887 | 407,428 | -0.38(-5.26%) |
Oct 07, 2015 | 7.826 | 7.927 | 7.247 | 7.269 | 283,977 | -0.64(-8.11%) |
Oct 06, 2015 | 7.528 | 8.062 | 7.489 | 7.911 | 128,118 | +0.50(+6.76%) |
Oct 05, 2015 | 7.286 | 7.787 | 7.196 | 7.410 | 113,893 | +0.29(+4.11%) |
Oct 02, 2015 | 6.673 | 7.264 | 6.549 | 7.117 | 178,550 | +0.40(+5.95%) |
Oct 01, 2015 | 6.403 | 6.740 | 6.285 | 6.718 | 119,497 | +0.50(+8.05%) |
Sep 30, 2015 | 6.071 | 6.244 | 5.936 | 6.217 | 76,014 | +0.32(+5.44%) |
Sep 29, 2015 | 6.076 | 6.234 | 5.795 | 5.896 | 120,898 | -0.19(-3.14%) |
Sep 28, 2015 | 6.431 | 6.431 | 6.001 | 6.088 | 86,966 | -0.27(-4.25%) |
Sep 25, 2015 | 6.515 | 6.515 | 6.234 | 6.358 | 839,191 | -0.08(-1.22%) |
Sep 24, 2015 | 6.195 | 6.448 | 5.919 | 6.436 | 148,040 | +0.16(+2.51%) |
Sep 23, 2015 | 6.875 | 6.932 | 6.183 | 6.279 | 283,470 | -0.55(-8.00%) |
Sep 22, 2015 | 7.089 | 7.151 | 6.752 | 6.825 | 254,739 | -0.23(-3.19%) |
Sep 21, 2015 | 6.971 | 7.174 | 6.875 | 7.050 | 200,366 | +0.18(+2.62%) |
Sep 18, 2015 | 6.982 | 6.988 | 6.870 | 6.870 | 54,222 | -0.10(-1.45%) |
Sep 17, 2015 | 7.089 | 7.123 | 6.870 | 6.971 | 171,221 | -0.07(-0.96%) |
Sep 16, 2015 | 6.707 | 7.068 | 6.695 | 7.038 | 130,284 | +0.30(+4.42%) |
Sep 15, 2015 | 6.752 | 6.800 | 6.576 | 6.740 | 60,121 | +0.06(+0.93%) |
Sep 14, 2015 | 6.386 | 6.718 | 6.279 | 6.678 | 237,072 | +0.32(+5.04%) |
Sep 11, 2015 | 6.335 | 6.375 | 6.225 | 6.358 | 92,757 | -0.02(-0.35%) |
Sep 10, 2015 | 6.628 | 6.628 | 6.273 | 6.380 | 368,217 | -0.23(-3.41%) |
Sep 09, 2015 | 6.864 | 6.909 | 6.543 | 6.605 | 154,622 | -0.22(-3.22%) |
Sep 08, 2015 | 6.881 | 7.020 | 6.802 | 6.825 | 140,305 | -0.03(-0.49%) |
Sep 04, 2015 | 6.926 | 6.858 | 6.858 | 6.858 | 197,110 | -0.20(-2.87%) |
Sep 03, 2015 | 7.174 | 7.314 | 6.791 | 7.061 | 511,471 | -0.08(-1.18%) |
Sep 02, 2015 | 7.174 | 7.230 | 7.050 | 7.145 | 142,720 | -0.03(-0.39%) |