Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.40 | 14.97 | 14.26 | 14.97 | 7,764,672 | +0.87(+6.20%) |
Apr 28, 2016 | 13.82 | 14.20 | 13.74 | 14.10 | 5,951,388 | +0.87(+6.61%) |
Apr 27, 2016 | 13.16 | 13.45 | 12.96 | 13.23 | 4,158,927 | +0.10(+0.76%) |
Apr 26, 2016 | 13.24 | 13.32 | 12.92 | 13.13 | 5,195,153 | -0.16(-1.23%) |
Apr 25, 2016 | 13.43 | 13.55 | 13.23 | 13.29 | 2,938,858 | -0.10(-0.75%) |
Apr 22, 2016 | 13.69 | 13.99 | 13.32 | 13.39 | 3,867,000 | -0.36(-2.65%) |
Apr 21, 2016 | 13.92 | 13.99 | 13.41 | 13.75 | 5,011,970 | +0.13(+0.93%) |
Apr 20, 2016 | 13.89 | 14.36 | 13.47 | 13.63 | 4,958,319 | -0.29(-2.09%) |
Apr 19, 2016 | 14.05 | 14.11 | 13.56 | 13.92 | 6,255,752 | +0.39(+2.89%) |
Apr 18, 2016 | 13.63 | 13.75 | 13.34 | 13.53 | 2,611,555 | -0.09(-0.67%) |
Apr 15, 2016 | 13.34 | 13.88 | 13.23 | 13.62 | 4,051,383 | +0.32(+2.40%) |
Apr 14, 2016 | 13.75 | 13.96 | 13.12 | 13.30 | 4,379,510 | -0.56(-4.07%) |
Apr 13, 2016 | 13.88 | 14.35 | 13.81 | 13.86 | 4,579,825 | -0.51(-3.55%) |
Apr 12, 2016 | 14.29 | 14.53 | 13.97 | 14.37 | 4,070,156 | +0.20(+1.41%) |
Apr 11, 2016 | 13.99 | 14.19 | 13.79 | 14.17 | 6,286,343 | +0.92(+6.94%) |
Apr 08, 2016 | 12.80 | 13.36 | 12.78 | 13.25 | 4,990,936 | +0.32(+2.46%) |
Apr 07, 2016 | 12.84 | 13.25 | 12.84 | 12.94 | 6,142,764 | +0.29(+2.30%) |
Apr 06, 2016 | 12.59 | 12.72 | 12.40 | 12.64 | 4,874,100 | +0.13(+1.02%) |
Apr 05, 2016 | 12.33 | 12.62 | 12.08 | 12.52 | 5,545,868 | +0.45(+3.69%) |
Apr 04, 2016 | 12.37 | 12.38 | 12.03 | 12.07 | 2,843,457 | -0.44(-3.49%) |
Apr 01, 2016 | 12.16 | 12.52 | 12.05 | 12.51 | 4,099,184 | +0.05(+0.37%) |
Mar 31, 2016 | 12.69 | 12.73 | 12.40 | 12.46 | 3,628,521 | -0.05(-0.44%) |
Mar 30, 2016 | 12.52 | 12.74 | 12.25 | 12.52 | 5,187,950 | -0.18(-1.43%) |
Mar 29, 2016 | 11.96 | 12.70 | 11.81 | 12.70 | 6,831,407 | +0.82(+6.90%) |
Mar 28, 2016 | 11.91 | 11.99 | 11.68 | 11.88 | 2,874,577 | +0.00(+0.00%) |
Mar 24, 2016 | 11.56 | 11.88 | 11.88 | 11.88 | 4,464,646 | +0.18(+1.56%) |
Mar 23, 2016 | 11.94 | 12.25 | 11.62 | 11.70 | 6,327,032 | -0.69(-5.58%) |
Mar 22, 2016 | 12.80 | 12.81 | 12.23 | 12.39 | 5,625,823 | +0.15(+1.27%) |
Mar 21, 2016 | 12.25 | 12.45 | 12.07 | 12.23 | 5,266,776 | -0.13(-1.03%) |
Mar 18, 2016 | 12.19 | 12.61 | 12.06 | 12.36 | 14,627,388 | +0.29(+2.41%) |
Mar 17, 2016 | 12.74 | 12.83 | 11.98 | 12.07 | 7,104,683 | -0.58(-4.60%) |
Mar 16, 2016 | 11.74 | 12.72 | 11.61 | 12.65 | 7,192,256 | +0.75(+6.27%) |
Mar 15, 2016 | 11.52 | 11.94 | 11.28 | 11.91 | 6,475,820 | +0.38(+3.32%) |
Mar 14, 2016 | 12.43 | 12.49 | 11.42 | 11.52 | 7,841,089 | -0.74(-6.01%) |
Mar 11, 2016 | 12.54 | 12.62 | 12.17 | 12.26 | 8,393,230 | -0.16(-1.32%) |
Mar 10, 2016 | 12.17 | 12.64 | 12.06 | 12.43 | 7,840,882 | +0.46(+3.80%) |
Mar 09, 2016 | 11.75 | 12.23 | 11.40 | 11.97 | 8,302,512 | +0.22(+1.86%) |
Mar 08, 2016 | 12.25 | 12.39 | 11.47 | 11.75 | 8,505,362 | -0.45(-3.66%) |
Mar 07, 2016 | 12.15 | 12.53 | 11.83 | 12.20 | 8,937,817 | +0.44(+3.71%) |
Mar 04, 2016 | 12.47 | 13.03 | 11.67 | 11.76 | 13,020,895 | -0.33(-2.71%) |
Mar 03, 2016 | 11.52 | 12.36 | 11.52 | 12.09 | 7,950,952 | +0.47(+4.08%) |
Mar 02, 2016 | 11.31 | 11.73 | 11.12 | 11.62 | 5,805,201 | +0.52(+4.68%) |
Mar 01, 2016 | 11.91 | 11.94 | 11.04 | 11.10 | 8,155,613 | -0.76(-6.38%) |
Feb 29, 2016 | 11.24 | 11.86 | 11.24 | 11.85 | 6,757,169 | +0.79(+7.16%) |
Feb 26, 2016 | 10.96 | 11.38 | 10.71 | 11.06 | 6,787,644 | -0.44(-3.80%) |
Feb 25, 2016 | 11.02 | 11.72 | 11.01 | 11.50 | 6,056,239 | +0.53(+4.81%) |
Feb 24, 2016 | 11.11 | 11.60 | 10.79 | 10.97 | 8,615,117 | +0.05(+0.50%) |
Feb 23, 2016 | 10.57 | 11.01 | 10.56 | 10.91 | 5,822,635 | +0.59(+5.73%) |
Feb 22, 2016 | 9.877 | 10.57 | 9.722 | 10.32 | 5,649,102 | +0.42(+4.23%) |
Feb 19, 2016 | 9.886 | 10.28 | 9.713 | 9.904 | 7,572,524 | -0.35(-3.38%) |
Feb 18, 2016 | 9.403 | 10.27 | 8.976 | 10.25 | 9,569,580 | +0.51(+5.23%) |
Feb 17, 2016 | 9.786 | 9.813 | 9.449 | 9.740 | 4,578,398 | +0.19(+2.00%) |
Feb 16, 2016 | 10.07 | 10.30 | 9.504 | 9.549 | 5,723,506 | -1.10(-10.34%) |
Feb 12, 2016 | 10.12 | 10.65 | 10.65 | 10.65 | 6,642,592 | +0.26(+2.54%) |
Feb 11, 2016 | 10.43 | 10.65 | 9.822 | 10.39 | 9,312,634 | +0.58(+5.94%) |
Feb 10, 2016 | 9.476 | 9.831 | 9.048 | 9.804 | 6,993,938 | +0.33(+3.46%) |
Feb 09, 2016 | 9.922 | 10.22 | 9.449 | 9.476 | 6,480,717 | -0.45(-4.50%) |
Feb 08, 2016 | 9.886 | 10.31 | 9.403 | 9.922 | 8,267,671 | +0.15(+1.58%) |
Feb 05, 2016 | 8.657 | 9.777 | 8.493 | 9.768 | 8,798,449 | +0.97(+11.08%) |
Feb 04, 2016 | 9.048 | 9.358 | 8.675 | 8.794 | 8,667,381 | +0.17(+2.01%) |
Feb 03, 2016 | 7.956 | 8.639 | 7.947 | 8.621 | 7,847,532 | +0.76(+9.61%) |
Feb 02, 2016 | 7.874 | 8.002 | 7.619 | 7.865 | 3,188,364 | -0.03(-0.35%) |
Feb 01, 2016 | 7.765 | 8.047 | 7.738 | 7.892 | 3,974,065 | +0.17(+2.24%) |
Jan 29, 2016 | 7.483 | 7.765 | 7.446 | 7.719 | 3,152,637 | +0.22(+2.91%) |
Jan 28, 2016 | 7.701 | 7.710 | 7.255 | 7.501 | 5,424,960 | -0.56(-6.89%) |
Jan 27, 2016 | 7.938 | 8.056 | 7.829 | 8.056 | 5,036,552 | +0.08(+1.03%) |
Jan 26, 2016 | 8.038 | 8.193 | 7.856 | 7.974 | 6,386,453 | +0.48(+6.44%) |
Jan 25, 2016 | 7.346 | 7.592 | 7.337 | 7.492 | 4,724,200 | +0.35(+4.84%) |
Jan 22, 2016 | 7.246 | 7.364 | 7.041 | 7.146 | 3,222,854 | -0.18(-2.48%) |
Jan 21, 2016 | 7.292 | 7.346 | 7.000 | 7.328 | 5,223,977 | +0.11(+1.51%) |
Jan 20, 2016 | 6.946 | 7.328 | 6.937 | 7.219 | 6,714,876 | +0.45(+6.59%) |
Jan 19, 2016 | 6.927 | 6.964 | 6.454 | 6.773 | 5,702,102 | +0.10(+1.50%) |
Jan 15, 2016 | 7.410 | 6.673 | 6.673 | 6.673 | 6,685,325 | -0.08(-1.21%) |
Jan 14, 2016 | 7.173 | 7.201 | 6.600 | 6.754 | 5,037,425 | -0.40(-5.60%) |
Jan 13, 2016 | 7.073 | 7.246 | 7.018 | 7.155 | 3,235,243 | +0.03(+0.38%) |
Jan 12, 2016 | 7.310 | 7.328 | 6.932 | 7.128 | 4,574,026 | -0.07(-1.01%) |
Jan 11, 2016 | 7.455 | 7.628 | 7.092 | 7.201 | 4,708,647 | +0.01(+0.13%) |
Jan 08, 2016 | 6.991 | 7.223 | 6.982 | 7.191 | 3,103,735 | +0.02(+0.25%) |
Jan 07, 2016 | 7.128 | 7.310 | 6.909 | 7.173 | 3,809,629 | +0.15(+2.07%) |
Jan 06, 2016 | 6.855 | 7.046 | 6.791 | 7.028 | 2,678,341 | +0.33(+4.89%) |
Jan 05, 2016 | 6.818 | 6.818 | 6.618 | 6.700 | 1,786,832 | -0.09(-1.34%) |
Jan 04, 2016 | 6.591 | 6.886 | 6.545 | 6.791 | 2,631,542 | +0.33(+5.07%) |
Dec 31, 2015 | 6.399 | 6.463 | 6.463 | 6.463 | 2,015,583 | +0.06(+1.00%) |
Dec 30, 2015 | 6.327 | 6.445 | 6.318 | 6.399 | 1,621,110 | -0.16(-2.50%) |
Dec 29, 2015 | 6.572 | 6.636 | 6.463 | 6.563 | 1,337,417 | +0.12(+1.84%) |
Dec 28, 2015 | 6.582 | 6.608 | 6.390 | 6.445 | 1,320,112 | -0.36(-5.22%) |
Dec 24, 2015 | 6.618 | 6.800 | 6.800 | 6.800 | 1,002,298 | +0.12(+1.77%) |
Dec 23, 2015 | 6.481 | 6.700 | 6.472 | 6.682 | 2,139,359 | +0.33(+5.16%) |
Dec 22, 2015 | 6.363 | 6.463 | 6.272 | 6.354 | 1,932,312 | -0.11(-1.69%) |
Dec 21, 2015 | 6.500 | 6.572 | 6.404 | 6.463 | 2,805,392 | +0.27(+4.41%) |
Dec 18, 2015 | 6.135 | 6.299 | 6.035 | 6.190 | 5,166,516 | +0.32(+5.43%) |
Dec 17, 2015 | 6.208 | 6.208 | 5.803 | 5.871 | 3,779,987 | -0.59(-9.15%) |
Dec 16, 2015 | 6.345 | 6.554 | 6.263 | 6.463 | 4,515,277 | +0.25(+3.95%) |
Dec 15, 2015 | 6.226 | 6.427 | 6.172 | 6.217 | 3,876,957 | +0.31(+5.24%) |
Dec 14, 2015 | 6.336 | 6.399 | 5.771 | 5.908 | 6,722,723 | -0.68(-10.36%) |
Dec 11, 2015 | 6.363 | 6.836 | 6.318 | 6.591 | 5,202,344 | +0.03(+0.42%) |
Dec 10, 2015 | 6.336 | 6.673 | 6.336 | 6.563 | 5,743,231 | +0.55(+9.08%) |
Dec 09, 2015 | 6.026 | 6.135 | 5.922 | 6.017 | 3,290,436 | +0.18(+3.12%) |
Dec 08, 2015 | 5.926 | 5.972 | 5.726 | 5.835 | 3,046,031 | -0.09(-1.54%) |
Dec 07, 2015 | 6.063 | 6.158 | 5.871 | 5.926 | 3,023,146 | -0.30(-4.82%) |
Dec 04, 2015 | 5.699 | 6.226 | 5.689 | 6.226 | 5,740,861 | +0.35(+5.88%) |
Dec 03, 2015 | 5.890 | 5.990 | 5.753 | 5.881 | 2,858,764 | +0.09(+1.57%) |
Dec 02, 2015 | 5.835 | 5.890 | 5.644 | 5.790 | 3,141,454 | -0.21(-3.49%) |
Dec 01, 2015 | 5.826 | 6.026 | 5.758 | 5.999 | 3,709,461 | +0.17(+2.97%) |
Nov 30, 2015 | 5.726 | 5.890 | 5.689 | 5.826 | 3,227,710 | +0.12(+2.07%) |
Nov 27, 2015 | 5.744 | 5.808 | 5.680 | 5.708 | 2,655,382 | -0.28(-4.71%) |
Nov 25, 2015 | 5.990 | 5.990 | 5.990 | 5.990 | 2,938,128 | -0.21(-3.38%) |
Nov 24, 2015 | 6.163 | 6.327 | 6.126 | 6.199 | 3,724,213 | +0.25(+4.13%) |
Nov 23, 2015 | 5.990 | 6.054 | 5.935 | 5.953 | 2,655,706 | -0.11(-1.80%) |
Nov 20, 2015 | 6.436 | 6.445 | 5.999 | 6.063 | 2,910,130 | -0.29(-4.58%) |
Nov 19, 2015 | 6.336 | 6.436 | 6.145 | 6.354 | 3,915,118 | +0.29(+4.80%) |
Nov 18, 2015 | 5.890 | 6.117 | 5.744 | 6.063 | 3,771,741 | +0.16(+2.78%) |
Nov 17, 2015 | 6.072 | 6.090 | 5.862 | 5.899 | 4,037,024 | -0.31(-4.99%) |
Nov 16, 2015 | 6.217 | 6.327 | 6.126 | 6.208 | 3,729,681 | -0.06(-1.02%) |
Nov 13, 2015 | 6.026 | 6.327 | 6.017 | 6.272 | 3,658,807 | +0.09(+1.47%) |
Nov 12, 2015 | 6.108 | 6.427 | 6.081 | 6.181 | 4,201,580 | -0.23(-3.55%) |
Nov 11, 2015 | 6.145 | 6.472 | 6.108 | 6.409 | 3,281,165 | +0.09(+1.44%) |
Nov 10, 2015 | 6.336 | 6.454 | 6.245 | 6.318 | 3,533,344 | -0.15(-2.39%) |
Nov 09, 2015 | 6.299 | 6.481 | 6.190 | 6.472 | 4,815,080 | +0.05(+0.71%) |
Nov 06, 2015 | 6.545 | 6.582 | 6.154 | 6.427 | 4,858,034 | -0.46(-6.74%) |
Nov 05, 2015 | 7.064 | 7.091 | 6.832 | 6.891 | 5,639,523 | -0.25(-3.44%) |
Nov 04, 2015 | 7.738 | 7.765 | 7.128 | 7.137 | 9,353,104 | -0.56(-7.22%) |
Nov 03, 2015 | 7.628 | 7.769 | 7.501 | 7.692 | 4,573,360 | -0.09(-1.17%) |
Nov 02, 2015 | 7.656 | 7.901 | 7.492 | 7.783 | 3,509,735 | +0.10(+1.30%) |
Oct 30, 2015 | 7.556 | 7.974 | 7.546 | 7.683 | 4,002,484 | +0.15(+1.93%) |
Oct 29, 2015 | 7.856 | 7.947 | 7.528 | 7.537 | 7,176,541 | -0.42(-5.26%) |
Oct 28, 2015 | 8.202 | 8.439 | 7.697 | 7.956 | 7,128,855 | -0.11(-1.35%) |
Oct 27, 2015 | 7.920 | 8.138 | 7.856 | 8.065 | 2,833,005 | +0.06(+0.80%) |
Oct 26, 2015 | 8.320 | 8.320 | 7.974 | 8.002 | 2,768,698 | -0.23(-2.77%) |
Oct 23, 2015 | 8.238 | 8.284 | 7.965 | 8.229 | 7,361,820 | +0.15(+1.92%) |
Oct 22, 2015 | 7.938 | 8.188 | 7.920 | 8.074 | 3,315,925 | +0.27(+3.50%) |
Oct 21, 2015 | 8.193 | 8.202 | 7.738 | 7.801 | 3,201,880 | -0.46(-5.62%) |
Oct 20, 2015 | 8.111 | 8.338 | 8.093 | 8.266 | 6,128,015 | +0.27(+3.42%) |
Oct 19, 2015 | 8.439 | 8.439 | 7.929 | 7.992 | 4,040,903 | -0.51(-6.00%) |
Oct 16, 2015 | 8.857 | 8.866 | 8.470 | 8.502 | 3,828,171 | -0.35(-3.91%) |
Oct 15, 2015 | 8.803 | 8.926 | 8.703 | 8.848 | 8,693,448 | -0.19(-2.11%) |
Oct 14, 2015 | 8.648 | 9.058 | 8.520 | 9.039 | 11,381,565 | +0.65(+7.70%) |
Oct 13, 2015 | 8.484 | 8.753 | 8.375 | 8.393 | 2,728,315 | -0.24(-2.74%) |
Oct 12, 2015 | 8.930 | 8.994 | 8.502 | 8.630 | 6,206,639 | -0.06(-0.73%) |
Oct 09, 2015 | 8.648 | 8.721 | 8.557 | 8.693 | 4,945,455 | +0.45(+5.41%) |
Oct 08, 2015 | 8.193 | 8.539 | 8.102 | 8.247 | 9,817,783 | +0.28(+3.54%) |
Oct 07, 2015 | 8.357 | 8.411 | 7.924 | 7.965 | 5,371,583 | -0.27(-3.31%) |
Oct 06, 2015 | 8.147 | 8.316 | 7.965 | 8.238 | 5,345,803 | +0.47(+6.10%) |
Oct 05, 2015 | 7.719 | 7.820 | 7.628 | 7.765 | 8,738,934 | +0.12(+1.55%) |
Oct 02, 2015 | 7.528 | 7.692 | 7.469 | 7.647 | 7,838,758 | +0.39(+5.40%) |
Oct 01, 2015 | 7.528 | 7.601 | 7.228 | 7.255 | 4,311,332 | -0.20(-2.69%) |
Sep 30, 2015 | 6.891 | 7.478 | 6.891 | 7.455 | 4,354,762 | +0.45(+6.36%) |
Sep 29, 2015 | 6.873 | 7.210 | 6.864 | 7.009 | 3,076,544 | +0.29(+4.34%) |
Sep 28, 2015 | 7.064 | 7.073 | 6.663 | 6.718 | 4,499,903 | -0.62(-8.44%) |
Sep 25, 2015 | 7.465 | 7.492 | 7.119 | 7.337 | 4,319,672 | -0.29(-3.82%) |
Sep 24, 2015 | 7.355 | 7.692 | 7.337 | 7.628 | 4,045,599 | +0.48(+6.75%) |
Sep 23, 2015 | 7.446 | 7.501 | 7.119 | 7.146 | 2,621,951 | -0.28(-3.80%) |
Sep 22, 2015 | 7.364 | 7.583 | 7.273 | 7.428 | 3,085,813 | -0.19(-2.51%) |
Sep 21, 2015 | 7.501 | 7.792 | 7.437 | 7.619 | 3,735,226 | -0.12(-1.53%) |
Sep 18, 2015 | 7.692 | 7.829 | 7.546 | 7.738 | 7,020,890 | +0.23(+3.03%) |
Sep 17, 2015 | 7.273 | 7.560 | 7.146 | 7.510 | 7,484,597 | +0.27(+3.77%) |
Sep 16, 2015 | 7.046 | 7.292 | 7.046 | 7.237 | 6,395,679 | +0.37(+5.44%) |
Sep 15, 2015 | 6.673 | 7.036 | 6.663 | 6.864 | 3,890,486 | +0.18(+2.72%) |
Sep 14, 2015 | 6.709 | 6.882 | 6.545 | 6.682 | 3,144,087 | -0.04(-0.54%) |
Sep 11, 2015 | 6.682 | 6.745 | 6.217 | 6.718 | 5,176,328 | -0.22(-3.15%) |
Sep 10, 2015 | 6.927 | 7.109 | 6.868 | 6.937 | 3,686,962 | +0.10(+1.46%) |
Sep 09, 2015 | 6.973 | 7.096 | 6.764 | 6.836 | 3,211,525 | -0.26(-3.72%) |
Sep 08, 2015 | 6.918 | 7.237 | 6.827 | 7.100 | 3,928,761 | +0.18(+2.63%) |
Sep 04, 2015 | 6.836 | 6.918 | 6.918 | 6.918 | 2,420,171 | -0.06(-0.91%) |
Sep 03, 2015 | 6.782 | 7.301 | 6.764 | 6.982 | 3,712,725 | +0.05(+0.79%) |
Sep 02, 2015 | 6.918 | 7.032 | 6.714 | 6.927 | 2,975,603 | +0.00(+0.00%) |
Sep 01, 2015 | 7.510 | 7.619 | 6.900 | 6.927 | 4,581,723 | -0.46(-6.28%) |
Aug 31, 2015 | 7.137 | 7.428 | 6.909 | 7.392 | 5,097,601 | +0.00(+0.00%) |
Aug 28, 2015 | 7.046 | 7.465 | 6.982 | 7.392 | 6,038,943 | +0.46(+6.70%) |
Aug 27, 2015 | 6.527 | 6.946 | 6.481 | 6.927 | 7,899,915 | +0.39(+5.99%) |
Aug 26, 2015 | 6.891 | 6.918 | 6.477 | 6.536 | 6,109,726 | -0.47(-6.75%) |
Aug 25, 2015 | 7.692 | 7.701 | 6.955 | 7.009 | 6,524,776 | -0.55(-7.23%) |
Aug 24, 2015 | 7.282 | 8.129 | 7.228 | 7.556 | 13,972,760 | +0.15(+2.09%) |
Aug 21, 2015 | 8.029 | 8.084 | 7.282 | 7.401 | 8,567,874 | -0.15(-1.93%) |
Aug 20, 2015 | 7.191 | 7.801 | 7.146 | 7.546 | 9,188,254 | +0.75(+10.98%) |
Aug 19, 2015 | 6.245 | 6.891 | 6.245 | 6.800 | 6,781,403 | +0.66(+10.67%) |
Aug 18, 2015 | 6.026 | 6.226 | 5.972 | 6.145 | 3,090,012 | +0.02(+0.30%) |
Aug 17, 2015 | 6.008 | 6.190 | 5.935 | 6.126 | 4,082,458 | +0.44(+7.68%) |
Aug 14, 2015 | 5.908 | 5.972 | 5.671 | 5.689 | 2,203,836 | -0.05(-0.79%) |
Aug 13, 2015 | 5.990 | 6.099 | 5.694 | 5.735 | 4,133,349 | -0.59(-9.35%) |
Aug 12, 2015 | 5.908 | 6.363 | 5.908 | 6.327 | 6,000,926 | +0.52(+8.93%) |
Aug 11, 2015 | 5.726 | 5.826 | 5.526 | 5.808 | 3,755,513 | +0.08(+1.43%) |
Aug 10, 2015 | 5.262 | 5.735 | 5.198 | 5.726 | 3,840,195 | +0.51(+9.77%) |
Aug 07, 2015 | 5.362 | 5.516 | 5.171 | 5.216 | 3,255,512 | -0.09(-1.72%) |
Aug 06, 2015 | 5.225 | 5.453 | 5.171 | 5.307 | 3,231,495 | +0.14(+2.64%) |
Aug 05, 2015 | 5.353 | 5.425 | 5.134 | 5.171 | 2,470,631 | -0.09(-1.73%) |
Aug 04, 2015 | 5.389 | 5.457 | 5.157 | 5.262 | 3,239,580 | -0.12(-2.20%) |
Aug 03, 2015 | 5.462 | 5.476 | 5.325 | 5.380 | 3,436,661 | -0.19(-3.43%) |
Jul 31, 2015 | 5.699 | 5.762 | 5.489 | 5.571 | 3,312,774 | +0.05(+0.82%) |
Jul 30, 2015 | 5.617 | 5.735 | 5.498 | 5.526 | 4,845,700 | -0.36(-6.18%) |
Jul 29, 2015 | 5.644 | 5.963 | 5.553 | 5.890 | 4,464,672 | +0.14(+2.37%) |
Jul 28, 2015 | 5.817 | 5.917 | 5.694 | 5.753 | 3,637,881 | -0.04(-0.63%) |
Jul 27, 2015 | 6.054 | 6.226 | 5.726 | 5.790 | 5,831,924 | -0.38(-6.19%) |
Jul 24, 2015 | 5.644 | 6.190 | 5.571 | 6.172 | 8,439,015 | +0.21(+3.51%) |
Jul 23, 2015 | 6.263 | 6.327 | 5.890 | 5.963 | 4,366,409 | -0.18(-2.96%) |
Jul 22, 2015 | 6.072 | 6.254 | 6.008 | 6.145 | 3,826,127 | -0.07(-1.17%) |
Jul 21, 2015 | 6.254 | 6.377 | 6.131 | 6.217 | 3,460,845 | +0.08(+1.34%) |
Jul 20, 2015 | 6.336 | 6.445 | 6.099 | 6.135 | 6,387,580 | -0.68(-10.01%) |
Jul 17, 2015 | 7.173 | 7.210 | 6.791 | 6.818 | 4,387,372 | -0.44(-6.02%) |
Jul 16, 2015 | 7.273 | 7.373 | 7.228 | 7.255 | 1,474,530 | -0.13(-1.73%) |
Jul 15, 2015 | 7.519 | 7.619 | 7.355 | 7.383 | 2,216,069 | -0.15(-1.93%) |
Jul 14, 2015 | 7.537 | 7.637 | 7.501 | 7.528 | 2,070,208 | +0.15(+1.97%) |
Jul 13, 2015 | 7.292 | 7.419 | 7.164 | 7.383 | 2,356,710 | +0.01(+0.12%) |
Jul 10, 2015 | 7.465 | 7.519 | 7.319 | 7.373 | 1,923,926 | -0.08(-1.10%) |
Jul 09, 2015 | 7.510 | 7.583 | 7.364 | 7.455 | 1,520,888 | +0.11(+1.49%) |
Jul 08, 2015 | 7.701 | 7.792 | 7.310 | 7.346 | 2,970,386 | -0.31(-4.04%) |
Jul 07, 2015 | 7.838 | 7.892 | 7.606 | 7.656 | 3,733,801 | -0.40(-4.97%) |
Jul 06, 2015 | 7.883 | 8.165 | 7.856 | 8.056 | 2,683,301 | +0.04(+0.45%) |
Jul 02, 2015 | 7.674 | 8.020 | 8.020 | 8.020 | 3,402,697 | +0.33(+4.26%) |
Jul 01, 2015 | 8.038 | 8.038 | 7.619 | 7.692 | 2,773,150 | -0.46(-5.59%) |
Jun 30, 2015 | 8.175 | 8.379 | 8.093 | 8.147 | 3,169,767 | -0.16(-1.97%) |
Jun 29, 2015 | 8.338 | 8.443 | 8.275 | 8.311 | 1,666,248 | +0.02(+0.22%) |
Jun 26, 2015 | 8.175 | 8.352 | 8.165 | 8.293 | 1,927,031 | +0.08(+1.00%) |
Jun 25, 2015 | 8.229 | 8.311 | 8.156 | 8.211 | 1,698,252 | +0.05(+0.67%) |
Jun 24, 2015 | 8.147 | 8.229 | 8.065 | 8.156 | 2,092,781 | +0.02(+0.22%) |
Jun 23, 2015 | 8.120 | 8.293 | 8.084 | 8.138 | 2,913,746 | -0.04(-0.45%) |
Jun 22, 2015 | 8.348 | 8.384 | 8.165 | 8.175 | 3,148,078 | -0.26(-3.13%) |
Jun 19, 2015 | 8.821 | 8.873 | 8.411 | 8.439 | 9,735,984 | -0.30(-3.44%) |
Jun 18, 2015 | 8.557 | 8.803 | 8.557 | 8.739 | 4,351,601 | +0.37(+4.46%) |
Jun 17, 2015 | 8.084 | 8.393 | 7.983 | 8.366 | 3,378,838 | +0.25(+3.14%) |
Jun 16, 2015 | 8.129 | 8.234 | 8.038 | 8.111 | 2,507,922 | -0.10(-1.22%) |
Jun 15, 2015 | 8.102 | 8.266 | 7.974 | 8.211 | 4,010,177 | -0.04(-0.44%) |
Jun 12, 2015 | 8.366 | 8.438 | 8.247 | 8.247 | 2,732,464 | +0.05(+0.67%) |
Jun 11, 2015 | 8.593 | 8.602 | 8.175 | 8.193 | 2,537,044 | -0.41(-4.76%) |
Jun 10, 2015 | 8.794 | 8.803 | 8.520 | 8.602 | 3,364,258 | +0.14(+1.61%) |
Jun 09, 2015 | 8.721 | 8.794 | 8.411 | 8.466 | 5,469,290 | +0.53(+6.65%) |
Jun 08, 2015 | 7.920 | 7.938 | 7.674 | 7.938 | 3,021,301 | +0.00(+0.00%) |
Jun 05, 2015 | 7.874 | 8.075 | 7.847 | 7.938 | 2,355,257 | -0.12(-1.47%) |
Jun 04, 2015 | 8.084 | 8.175 | 7.929 | 8.056 | 5,980,212 | -0.33(-3.91%) |
Jun 03, 2015 | 8.539 | 8.539 | 8.297 | 8.384 | 2,925,860 | -0.17(-2.02%) |
Jun 02, 2015 | 8.530 | 8.657 | 8.466 | 8.557 | 2,175,151 | +0.03(+0.32%) |
Jun 01, 2015 | 8.794 | 8.844 | 8.448 | 8.530 | 2,428,631 | -0.19(-2.19%) |
May 29, 2015 | 8.775 | 8.853 | 8.675 | 8.721 | 2,050,453 | -0.02(-0.21%) |
May 28, 2015 | 8.502 | 8.775 | 8.493 | 8.739 | 3,572,973 | +0.16(+1.91%) |
May 27, 2015 | 8.539 | 8.666 | 8.484 | 8.575 | 3,453,395 | -0.16(-1.87%) |
May 26, 2015 | 8.848 | 8.848 | 8.666 | 8.739 | 3,293,179 | -0.33(-3.61%) |
May 22, 2015 | 9.340 | 9.067 | 9.067 | 9.067 | 2,753,356 | -0.25(-2.73%) |
May 21, 2015 | 9.394 | 9.495 | 9.303 | 9.322 | 2,055,587 | -0.10(-1.06%) |
May 20, 2015 | 9.522 | 9.586 | 9.394 | 9.422 | 2,511,816 | -0.06(-0.67%) |
May 19, 2015 | 9.631 | 9.722 | 9.463 | 9.485 | 3,811,593 | -0.46(-4.58%) |
May 18, 2015 | 10.04 | 10.10 | 9.859 | 9.941 | 2,415,363 | -0.05(-0.55%) |
May 15, 2015 | 9.959 | 10.26 | 9.922 | 9.995 | 4,259,772 | -0.36(-3.52%) |
May 14, 2015 | 10.30 | 10.69 | 10.27 | 10.36 | 2,975,564 | +0.16(+1.61%) |
May 13, 2015 | 10.31 | 10.38 | 10.16 | 10.20 | 4,434,106 | +0.07(+0.72%) |
May 12, 2015 | 10.11 | 10.23 | 9.995 | 10.12 | 2,909,509 | -0.02(-0.18%) |
May 11, 2015 | 10.39 | 10.54 | 9.977 | 10.14 | 3,331,725 | -0.11(-1.07%) |
May 08, 2015 | 10.10 | 10.42 | 9.991 | 10.25 | 3,506,255 | +0.02(+0.18%) |
May 07, 2015 | 9.813 | 10.24 | 9.795 | 10.23 | 4,931,548 | +0.07(+0.72%) |
May 06, 2015 | 10.60 | 10.64 | 10.10 | 10.16 | 3,047,206 | -0.30(-2.87%) |
May 05, 2015 | 10.68 | 10.74 | 10.35 | 10.46 | 2,513,347 | +0.02(+0.17%) |
May 04, 2015 | 10.54 | 10.68 | 10.40 | 10.44 | 2,735,706 | +0.04(+0.35%) |