Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.170 | 5.690 | 5.170 | 5.440 | 1,681,408 | +0.18(+3.42%) |
Apr 28, 2016 | 4.800 | 5.890 | 4.660 | 5.260 | 4,635,558 | +0.18(+3.54%) |
Apr 27, 2016 | 5.010 | 5.190 | 5.010 | 5.080 | 1,445,057 | +0.02(+0.40%) |
Apr 26, 2016 | 5.230 | 5.340 | 5.040 | 5.060 | 1,523,286 | -0.20(-3.80%) |
Apr 25, 2016 | 5.150 | 5.420 | 5.140 | 5.260 | 1,596,113 | +0.11(+2.14%) |
Apr 22, 2016 | 5.230 | 5.280 | 5.060 | 5.150 | 948,836 | -0.09(-1.72%) |
Apr 21, 2016 | 5.240 | 5.300 | 5.030 | 5.240 | 1,501,982 | +0.05(+0.96%) |
Apr 20, 2016 | 5.160 | 5.290 | 5.060 | 5.190 | 1,288,516 | +0.06(+1.17%) |
Apr 19, 2016 | 5.080 | 5.322 | 5.005 | 5.130 | 1,295,217 | +0.09(+1.79%) |
Apr 18, 2016 | 5.000 | 5.140 | 4.970 | 5.040 | 835,451 | -0.02(-0.40%) |
Apr 15, 2016 | 5.050 | 5.190 | 4.950 | 5.060 | 1,117,747 | -0.03(-0.59%) |
Apr 14, 2016 | 5.150 | 5.250 | 5.045 | 5.090 | 1,233,662 | -0.03(-0.59%) |
Apr 13, 2016 | 4.950 | 5.150 | 4.820 | 5.120 | 1,350,790 | +0.27(+5.57%) |
Apr 12, 2016 | 4.640 | 4.870 | 4.550 | 4.850 | 1,119,835 | +0.16(+3.41%) |
Apr 11, 2016 | 4.920 | 4.950 | 4.675 | 4.690 | 1,077,177 | -0.24(-4.87%) |
Apr 08, 2016 | 5.160 | 5.190 | 4.860 | 4.930 | 973,917 | -0.15(-2.95%) |
Apr 07, 2016 | 4.960 | 5.140 | 4.920 | 5.080 | 1,795,384 | +0.05(+0.99%) |
Apr 06, 2016 | 4.670 | 5.050 | 4.670 | 5.030 | 2,521,849 | +0.33(+7.02%) |
Apr 05, 2016 | 4.490 | 4.750 | 4.450 | 4.700 | 1,573,246 | +0.16(+3.52%) |
Apr 04, 2016 | 4.630 | 4.771 | 4.520 | 4.540 | 1,284,268 | -0.06(-1.30%) |
Apr 01, 2016 | 4.540 | 4.680 | 4.430 | 4.600 | 1,349,248 | -0.07(-1.50%) |
Mar 31, 2016 | 4.700 | 4.830 | 4.610 | 4.670 | 1,438,121 | -0.04(-0.85%) |
Mar 30, 2016 | 5.030 | 5.130 | 4.610 | 4.710 | 3,122,831 | -0.23(-4.66%) |
Mar 29, 2016 | 5.580 | 5.720 | 4.920 | 4.940 | 15,308,753 | +0.39(+8.57%) |
Mar 28, 2016 | 4.640 | 4.700 | 4.360 | 4.550 | 734,805 | -0.02(-0.44%) |
Mar 24, 2016 | 4.360 | 4.570 | 4.570 | 4.570 | 729,500 | +0.14(+3.16%) |
Mar 23, 2016 | 4.700 | 4.910 | 4.370 | 4.430 | 1,230,822 | -0.26(-5.54%) |
Mar 22, 2016 | 4.760 | 4.919 | 4.560 | 4.690 | 959,604 | -0.03(-0.64%) |
Mar 21, 2016 | 4.690 | 5.170 | 4.660 | 4.720 | 1,856,913 | +0.02(+0.43%) |
Mar 18, 2016 | 4.380 | 4.840 | 4.306 | 4.700 | 4,258,058 | +0.43(+10.07%) |
Mar 17, 2016 | 4.110 | 4.372 | 3.990 | 4.270 | 1,218,207 | +0.13(+3.14%) |
Mar 16, 2016 | 4.390 | 4.410 | 3.990 | 4.140 | 1,519,796 | -0.27(-6.12%) |
Mar 15, 2016 | 4.740 | 4.750 | 4.400 | 4.410 | 1,254,606 | -0.40(-8.32%) |
Mar 14, 2016 | 4.750 | 4.900 | 4.740 | 4.810 | 1,093,519 | +0.00(+0.00%) |
Mar 11, 2016 | 4.840 | 4.880 | 4.660 | 4.810 | 1,188,293 | +0.09(+1.91%) |
Mar 10, 2016 | 4.750 | 4.840 | 4.610 | 4.720 | 916,234 | -0.03(-0.63%) |
Mar 09, 2016 | 4.950 | 4.980 | 4.680 | 4.750 | 1,094,758 | -0.04(-0.84%) |
Mar 08, 2016 | 5.250 | 5.380 | 4.780 | 4.790 | 1,804,652 | -0.59(-10.97%) |
Mar 07, 2016 | 5.220 | 5.480 | 4.870 | 5.380 | 2,272,135 | +0.20(+3.86%) |
Mar 04, 2016 | 5.130 | 5.230 | 5.000 | 5.180 | 2,413,612 | +0.10(+1.97%) |
Mar 03, 2016 | 4.860 | 5.280 | 4.850 | 5.080 | 2,256,935 | +0.31(+6.50%) |
Mar 02, 2016 | 4.310 | 4.800 | 4.170 | 4.770 | 2,555,322 | +0.47(+10.93%) |
Mar 01, 2016 | 4.220 | 4.300 | 4.010 | 4.300 | 1,606,181 | +0.28(+6.97%) |
Feb 29, 2016 | 3.880 | 4.400 | 3.830 | 4.020 | 4,299,526 | +0.38(+10.44%) |
Feb 26, 2016 | 3.350 | 3.730 | 3.320 | 3.640 | 1,597,883 | +0.30(+8.98%) |
Feb 25, 2016 | 3.350 | 3.540 | 3.200 | 3.340 | 1,798,422 | -0.16(-4.57%) |
Feb 24, 2016 | 3.290 | 3.520 | 3.170 | 3.500 | 1,707,936 | +0.19(+5.74%) |
Feb 23, 2016 | 3.500 | 3.580 | 3.310 | 3.310 | 1,078,958 | -0.27(-7.54%) |
Feb 22, 2016 | 3.650 | 3.710 | 3.530 | 3.580 | 776,769 | -0.06(-1.65%) |
Feb 19, 2016 | 3.460 | 3.640 | 3.250 | 3.640 | 1,192,530 | +0.15(+4.30%) |
Feb 18, 2016 | 3.830 | 3.910 | 3.460 | 3.490 | 1,704,191 | -0.40(-10.28%) |
Feb 17, 2016 | 3.730 | 3.900 | 3.710 | 3.890 | 1,342,888 | +0.19(+5.14%) |
Feb 16, 2016 | 3.480 | 3.730 | 3.440 | 3.700 | 1,023,772 | +0.28(+8.03%) |
Feb 12, 2016 | 3.320 | 3.425 | 3.425 | 3.425 | 914,700 | +0.18(+5.71%) |
Feb 11, 2016 | 3.140 | 3.340 | 3.110 | 3.240 | 1,059,300 | +0.01(+0.31%) |
Feb 10, 2016 | 3.220 | 3.450 | 3.190 | 3.230 | 1,193,146 | +0.04(+1.25%) |
Feb 09, 2016 | 3.250 | 3.390 | 3.140 | 3.190 | 1,384,272 | -0.12(-3.63%) |
Feb 08, 2016 | 3.490 | 3.510 | 3.250 | 3.310 | 1,420,970 | -0.24(-6.76%) |
Feb 05, 2016 | 3.650 | 3.717 | 3.480 | 3.550 | 1,467,348 | -0.09(-2.47%) |
Feb 04, 2016 | 3.470 | 3.890 | 3.460 | 3.640 | 1,227,155 | +0.19(+5.51%) |
Feb 03, 2016 | 3.460 | 3.500 | 3.230 | 3.450 | 1,352,022 | +0.01(+0.29%) |
Feb 02, 2016 | 3.340 | 3.490 | 3.250 | 3.440 | 1,400,271 | +0.05(+1.47%) |
Feb 01, 2016 | 3.450 | 3.520 | 3.280 | 3.390 | 1,126,607 | -0.14(-3.97%) |
Jan 29, 2016 | 3.350 | 3.580 | 3.350 | 3.530 | 1,299,282 | +0.18(+5.37%) |
Jan 28, 2016 | 3.580 | 3.620 | 3.310 | 3.350 | 1,340,805 | -0.17(-4.83%) |
Jan 27, 2016 | 3.680 | 3.810 | 3.480 | 3.520 | 1,443,569 | -0.18(-4.86%) |
Jan 26, 2016 | 3.460 | 3.840 | 3.280 | 3.700 | 1,632,755 | +0.34(+10.12%) |
Jan 25, 2016 | 3.290 | 3.630 | 3.290 | 3.360 | 1,638,544 | -0.08(-2.33%) |
Jan 22, 2016 | 3.500 | 3.560 | 3.310 | 3.440 | 1,283,329 | +0.07(+2.08%) |
Jan 21, 2016 | 3.430 | 3.640 | 3.300 | 3.370 | 1,508,287 | -0.10(-3.02%) |
Jan 20, 2016 | 3.230 | 3.580 | 2.800 | 3.475 | 2,316,814 | +0.31(+9.62%) |
Jan 19, 2016 | 3.460 | 3.475 | 3.050 | 3.170 | 1,329,925 | -0.12(-3.65%) |
Jan 15, 2016 | 3.370 | 3.290 | 3.290 | 3.290 | 1,591,200 | -0.17(-4.91%) |
Jan 14, 2016 | 3.370 | 3.560 | 3.160 | 3.460 | 1,565,551 | +0.15(+4.53%) |
Jan 13, 2016 | 3.670 | 3.770 | 3.280 | 3.310 | 1,640,980 | -0.33(-9.07%) |
Jan 12, 2016 | 3.610 | 3.880 | 3.480 | 3.640 | 2,064,365 | +0.13(+3.70%) |
Jan 11, 2016 | 3.960 | 3.960 | 3.220 | 3.510 | 2,239,243 | -0.37(-9.54%) |
Jan 08, 2016 | 4.130 | 4.190 | 3.765 | 3.880 | 1,297,797 | -0.16(-3.96%) |
Jan 07, 2016 | 4.260 | 4.300 | 3.960 | 4.040 | 2,057,359 | -0.38(-8.60%) |
Jan 06, 2016 | 4.670 | 4.730 | 4.300 | 4.420 | 1,630,780 | -0.38(-7.92%) |
Jan 05, 2016 | 4.830 | 5.040 | 4.760 | 4.800 | 1,392,701 | -0.02(-0.41%) |
Jan 04, 2016 | 4.910 | 4.990 | 4.590 | 4.820 | 1,892,188 | -0.23(-4.55%) |
Dec 31, 2015 | 4.920 | 5.050 | 5.050 | 5.050 | 1,655,600 | +0.13(+2.64%) |
Dec 30, 2015 | 5.150 | 5.250 | 4.900 | 4.920 | 1,561,857 | -0.27(-5.20%) |
Dec 29, 2015 | 5.280 | 5.350 | 5.120 | 5.190 | 1,196,320 | -0.02(-0.48%) |
Dec 28, 2015 | 5.320 | 5.490 | 5.170 | 5.215 | 1,322,468 | -0.17(-3.07%) |
Dec 24, 2015 | 5.400 | 5.380 | 5.380 | 5.380 | 602,600 | -0.01(-0.19%) |
Dec 23, 2015 | 5.480 | 5.560 | 5.310 | 5.390 | 1,270,396 | -0.02(-0.37%) |
Dec 22, 2015 | 5.820 | 5.950 | 5.350 | 5.410 | 2,389,825 | -0.40(-6.88%) |
Dec 21, 2015 | 5.330 | 5.810 | 5.090 | 5.810 | 3,144,081 | +0.43(+7.99%) |
Dec 18, 2015 | 4.880 | 5.840 | 4.630 | 5.380 | 11,125,256 | +0.53(+10.93%) |
Dec 17, 2015 | 4.620 | 4.960 | 4.480 | 4.850 | 2,268,330 | +0.21(+4.53%) |
Dec 16, 2015 | 4.260 | 4.650 | 4.210 | 4.640 | 1,742,622 | +0.38(+8.92%) |
Dec 15, 2015 | 4.040 | 4.280 | 4.020 | 4.260 | 1,659,101 | +0.28(+7.04%) |
Dec 14, 2015 | 4.320 | 4.490 | 3.950 | 3.980 | 2,058,852 | -0.32(-7.44%) |
Dec 11, 2015 | 4.630 | 4.700 | 4.300 | 4.300 | 1,712,906 | -0.43(-9.09%) |
Dec 10, 2015 | 4.480 | 4.790 | 4.460 | 4.730 | 924,228 | +0.23(+5.11%) |
Dec 09, 2015 | 4.610 | 4.830 | 4.430 | 4.500 | 1,072,686 | -0.15(-3.23%) |
Dec 08, 2015 | 4.470 | 4.700 | 4.360 | 4.650 | 1,345,326 | +0.08(+1.75%) |
Dec 07, 2015 | 5.200 | 5.230 | 4.500 | 4.570 | 2,395,144 | -0.63(-12.12%) |
Dec 04, 2015 | 5.170 | 5.230 | 4.920 | 5.200 | 1,398,228 | -0.02(-0.38%) |
Dec 03, 2015 | 5.790 | 5.840 | 5.200 | 5.220 | 1,423,721 | -0.55(-9.53%) |
Dec 02, 2015 | 5.680 | 5.920 | 5.520 | 5.770 | 1,085,393 | +0.05(+0.87%) |
Dec 01, 2015 | 5.860 | 5.860 | 5.590 | 5.720 | 1,067,323 | -0.05(-0.87%) |
Nov 30, 2015 | 5.610 | 5.890 | 5.510 | 5.770 | 1,664,392 | +0.18(+3.22%) |
Nov 27, 2015 | 5.490 | 5.880 | 5.460 | 5.590 | 1,197,555 | +0.10(+1.82%) |
Nov 25, 2015 | 5.190 | 5.490 | 5.490 | 5.490 | 1,354,600 | +0.28(+5.37%) |
Nov 24, 2015 | 5.020 | 5.286 | 5.000 | 5.210 | 1,140,138 | +0.15(+2.96%) |
Nov 23, 2015 | 5.030 | 5.220 | 4.990 | 5.060 | 1,471,544 | +0.03(+0.60%) |
Nov 20, 2015 | 5.390 | 5.390 | 5.020 | 5.030 | 1,282,280 | -0.18(-3.45%) |
Nov 19, 2015 | 5.250 | 5.290 | 5.060 | 5.210 | 1,038,479 | -0.08(-1.51%) |
Nov 18, 2015 | 5.050 | 5.300 | 4.990 | 5.290 | 1,424,852 | +0.27(+5.38%) |
Nov 17, 2015 | 5.140 | 5.280 | 4.950 | 5.020 | 1,092,025 | -0.09(-1.76%) |
Nov 16, 2015 | 5.040 | 5.140 | 4.910 | 5.110 | 1,079,539 | +0.04(+0.79%) |
Nov 13, 2015 | 4.880 | 5.150 | 4.780 | 5.070 | 1,097,609 | +0.18(+3.68%) |
Nov 12, 2015 | 5.150 | 5.190 | 4.860 | 4.890 | 1,446,239 | -0.28(-5.42%) |
Nov 11, 2015 | 5.390 | 5.430 | 5.160 | 5.170 | 1,130,186 | -0.20(-3.72%) |
Nov 10, 2015 | 5.330 | 5.460 | 5.200 | 5.370 | 1,378,581 | -0.10(-1.83%) |
Nov 09, 2015 | 5.170 | 5.450 | 5.110 | 5.470 | 2,047,105 | +0.25(+4.79%) |
Nov 06, 2015 | 5.190 | 5.300 | 5.000 | 5.220 | 1,588,393 | +0.16(+3.16%) |
Nov 05, 2015 | 5.360 | 5.390 | 5.040 | 5.060 | 1,501,725 | -0.33(-6.12%) |
Nov 04, 2015 | 5.430 | 5.510 | 5.100 | 5.390 | 2,075,603 | -0.01(-0.19%) |
Nov 03, 2015 | 4.840 | 5.540 | 4.780 | 5.400 | 3,318,330 | +0.53(+10.88%) |
Nov 02, 2015 | 4.460 | 4.870 | 4.460 | 4.870 | 2,319,690 | +0.39(+8.71%) |
Oct 30, 2015 | 4.520 | 4.690 | 4.310 | 4.480 | 2,096,784 | -0.03(-0.67%) |
Oct 29, 2015 | 4.190 | 4.560 | 3.960 | 4.510 | 4,642,514 | +0.51(+12.75%) |
Oct 28, 2015 | 4.070 | 4.190 | 3.850 | 4.000 | 3,306,733 | -0.02(-0.50%) |
Oct 27, 2015 | 4.050 | 4.090 | 3.780 | 4.020 | 2,883,512 | -0.10(-2.43%) |
Oct 26, 2015 | 4.440 | 4.520 | 4.030 | 4.120 | 1,925,641 | -0.35(-7.83%) |
Oct 23, 2015 | 4.700 | 4.704 | 4.320 | 4.470 | 2,838,003 | -0.20(-4.28%) |
Oct 22, 2015 | 4.650 | 4.840 | 4.440 | 4.670 | 2,247,172 | +0.05(+1.08%) |
Oct 21, 2015 | 4.880 | 4.920 | 4.370 | 4.620 | 3,596,089 | +0.02(+0.43%) |
Oct 20, 2015 | 5.000 | 5.080 | 4.500 | 4.600 | 3,848,638 | -0.25(-5.15%) |
Oct 19, 2015 | 4.320 | 5.400 | 4.270 | 4.850 | 7,447,675 | +0.53(+12.27%) |
Oct 16, 2015 | 4.010 | 4.590 | 4.010 | 4.320 | 3,885,289 | +0.34(+8.54%) |
Oct 15, 2015 | 4.020 | 4.250 | 3.950 | 3.980 | 4,610,235 | +0.24(+6.42%) |
Oct 14, 2015 | 3.610 | 3.880 | 3.610 | 3.740 | 1,200,072 | +0.04(+1.08%) |
Oct 13, 2015 | 4.020 | 4.120 | 3.680 | 3.700 | 1,577,884 | -0.39(-9.54%) |
Oct 12, 2015 | 4.190 | 4.240 | 4.000 | 4.090 | 1,649,379 | -0.16(-3.76%) |
Oct 09, 2015 | 4.100 | 4.340 | 3.960 | 4.250 | 3,545,424 | +0.23(+5.72%) |
Oct 08, 2015 | 3.730 | 4.380 | 3.700 | 4.020 | 5,655,685 | +0.31(+8.36%) |
Oct 07, 2015 | 3.480 | 3.830 | 3.340 | 3.710 | 4,048,273 | +0.24(+6.92%) |
Oct 06, 2015 | 3.200 | 3.750 | 3.200 | 3.470 | 4,050,875 | +0.24(+7.43%) |
Oct 05, 2015 | 3.500 | 3.600 | 3.180 | 3.230 | 3,804,124 | +0.03(+0.94%) |
Oct 02, 2015 | 3.160 | 3.300 | 3.040 | 3.200 | 3,053,342 | +0.01(+0.31%) |
Oct 01, 2015 | 3.500 | 3.570 | 3.160 | 3.190 | 5,664,711 | -0.33(-9.38%) |
Sep 30, 2015 | 3.770 | 3.770 | 3.460 | 3.520 | 2,456,882 | -0.02(-0.56%) |
Sep 29, 2015 | 3.400 | 3.920 | 3.375 | 3.540 | 4,024,580 | +0.17(+4.89%) |
Sep 28, 2015 | 3.620 | 3.630 | 3.310 | 3.375 | 3,486,429 | -0.25(-7.02%) |
Sep 25, 2015 | 4.050 | 4.100 | 3.600 | 3.630 | 3,126,704 | -0.35(-8.79%) |
Sep 24, 2015 | 4.520 | 4.520 | 3.950 | 3.980 | 4,444,385 | +0.06(+1.53%) |
Sep 23, 2015 | 3.910 | 4.090 | 3.860 | 3.920 | 1,332,379 | +0.01(+0.26%) |
Sep 22, 2015 | 4.050 | 4.050 | 3.770 | 3.910 | 2,679,304 | -0.07(-1.76%) |
Sep 21, 2015 | 4.290 | 4.344 | 3.970 | 3.980 | 2,601,651 | -0.41(-9.34%) |
Sep 18, 2015 | 4.540 | 4.700 | 4.150 | 4.390 | 8,386,259 | -0.25(-5.39%) |
Sep 17, 2015 | 4.720 | 4.840 | 4.600 | 4.640 | 2,166,580 | -0.15(-3.13%) |
Sep 16, 2015 | 4.740 | 4.990 | 4.740 | 4.790 | 1,166,567 | +0.03(+0.63%) |
Sep 15, 2015 | 4.650 | 4.820 | 4.630 | 4.760 | 915,770 | +0.10(+2.15%) |
Sep 14, 2015 | 4.690 | 4.700 | 4.525 | 4.660 | 1,033,858 | -0.03(-0.64%) |
Sep 11, 2015 | 4.610 | 4.720 | 4.610 | 4.690 | 766,581 | +0.05(+1.08%) |
Sep 10, 2015 | 4.670 | 4.710 | 4.570 | 4.640 | 1,450,682 | +0.03(+0.65%) |
Sep 09, 2015 | 4.680 | 4.760 | 4.570 | 4.610 | 1,400,299 | -0.14(-2.95%) |
Sep 08, 2015 | 4.850 | 4.890 | 4.590 | 4.750 | 2,312,575 | -0.01(-0.21%) |
Sep 04, 2015 | 4.980 | 4.760 | 4.760 | 4.760 | 4,019,400 | -0.30(-5.93%) |
Sep 03, 2015 | 5.660 | 5.850 | 5.000 | 5.060 | 4,190,947 | -0.97(-16.09%) |
Sep 02, 2015 | 5.930 | 6.100 | 5.790 | 6.030 | 640,342 | +0.18(+3.08%) |
Sep 01, 2015 | 6.030 | 6.240 | 5.800 | 5.850 | 883,360 | -0.33(-5.34%) |
Aug 31, 2015 | 6.350 | 6.680 | 6.180 | 6.180 | 981,781 | -0.24(-3.74%) |
Aug 28, 2015 | 6.200 | 6.620 | 6.200 | 6.420 | 1,062,670 | +0.22(+3.55%) |
Aug 27, 2015 | 5.950 | 6.260 | 5.930 | 6.200 | 1,023,695 | +0.33(+5.62%) |
Aug 26, 2015 | 5.870 | 5.890 | 5.500 | 5.870 | 1,230,130 | +0.26(+4.63%) |
Aug 25, 2015 | 6.000 | 6.000 | 5.570 | 5.610 | 1,507,586 | +0.02(+0.36%) |
Aug 24, 2015 | 5.500 | 5.830 | 5.250 | 5.590 | 2,117,656 | -0.16(-2.78%) |
Aug 21, 2015 | 5.500 | 6.090 | 5.400 | 5.750 | 1,888,746 | +0.21(+3.79%) |
Aug 20, 2015 | 5.930 | 5.994 | 5.510 | 5.540 | 1,404,571 | -0.47(-7.82%) |
Aug 19, 2015 | 6.190 | 6.210 | 5.980 | 6.010 | 872,940 | -0.20(-3.22%) |
Aug 18, 2015 | 6.410 | 6.500 | 6.210 | 6.210 | 1,092,186 | -0.25(-3.87%) |
Aug 17, 2015 | 6.040 | 6.460 | 5.900 | 6.460 | 1,352,072 | +0.41(+6.78%) |
Aug 14, 2015 | 6.250 | 6.260 | 6.045 | 6.050 | 2,226,046 | -0.03(-0.49%) |
Aug 13, 2015 | 6.180 | 6.390 | 5.980 | 6.080 | 2,185,452 | -0.38(-5.88%) |
Aug 12, 2015 | 6.200 | 6.550 | 6.070 | 6.460 | 1,607,925 | +0.23(+3.69%) |
Aug 11, 2015 | 6.200 | 6.430 | 6.080 | 6.230 | 1,126,240 | -0.11(-1.74%) |
Aug 10, 2015 | 6.020 | 6.390 | 5.970 | 6.340 | 2,400,433 | +0.08(+1.20%) |
Aug 07, 2015 | 6.820 | 6.915 | 6.195 | 6.265 | 2,116,115 | -0.58(-8.41%) |
Aug 06, 2015 | 8.030 | 8.110 | 6.600 | 6.840 | 2,872,363 | -0.67(-8.92%) |
Aug 05, 2015 | 7.280 | 7.735 | 6.570 | 7.510 | 3,748,228 | +0.17(+2.32%) |
Aug 04, 2015 | 7.500 | 7.580 | 7.290 | 7.340 | 1,182,261 | -0.16(-2.13%) |
Aug 03, 2015 | 7.950 | 8.000 | 7.440 | 7.500 | 1,688,932 | -0.48(-6.02%) |
Jul 31, 2015 | 7.780 | 8.125 | 7.780 | 7.980 | 1,591,666 | +0.23(+2.97%) |
Jul 30, 2015 | 7.640 | 7.920 | 7.550 | 7.750 | 840,559 | +0.03(+0.39%) |
Jul 29, 2015 | 8.300 | 8.300 | 7.650 | 7.720 | 1,585,474 | -0.37(-4.57%) |
Jul 28, 2015 | 7.810 | 8.310 | 7.410 | 8.090 | 2,864,877 | +0.43(+5.61%) |
Jul 27, 2015 | 7.850 | 8.020 | 7.290 | 7.660 | 1,606,457 | -0.18(-2.30%) |
Jul 24, 2015 | 9.430 | 9.495 | 7.680 | 7.840 | 3,935,562 | -1.42(-15.33%) |
Jul 23, 2015 | 9.300 | 9.590 | 8.690 | 9.260 | 3,037,240 | -0.28(-2.94%) |
Jul 22, 2015 | 9.320 | 9.570 | 9.300 | 9.540 | 700,409 | +0.14(+1.49%) |
Jul 21, 2015 | 9.500 | 9.560 | 9.230 | 9.400 | 1,252,145 | -0.07(-0.74%) |
Jul 20, 2015 | 9.690 | 9.750 | 9.380 | 9.470 | 1,174,373 | -0.23(-2.37%) |
Jul 17, 2015 | 10.50 | 10.51 | 9.700 | 9.700 | 2,093,078 | -0.61(-5.92%) |
Jul 16, 2015 | 9.980 | 10.50 | 9.860 | 10.31 | 1,784,821 | +0.39(+3.93%) |
Jul 15, 2015 | 10.02 | 10.05 | 9.771 | 9.920 | 1,825,764 | -0.09(-0.90%) |
Jul 14, 2015 | 9.800 | 10.02 | 9.760 | 10.01 | 1,245,094 | +0.20(+2.04%) |
Jul 13, 2015 | 9.880 | 10.00 | 9.740 | 9.810 | 801,049 | +0.00(+0.00%) |
Jul 10, 2015 | 9.840 | 9.885 | 9.620 | 9.810 | 807,340 | +0.11(+1.13%) |
Jul 09, 2015 | 9.670 | 10.05 | 9.550 | 9.700 | 1,461,096 | +0.13(+1.36%) |
Jul 08, 2015 | 9.830 | 9.850 | 9.500 | 9.570 | 1,004,568 | -0.32(-3.24%) |
Jul 07, 2015 | 9.670 | 9.925 | 9.510 | 9.890 | 1,323,775 | +0.21(+2.17%) |
Jul 06, 2015 | 9.550 | 9.870 | 9.529 | 9.680 | 779,139 | +0.01(+0.10%) |
Jul 02, 2015 | 9.910 | 9.670 | 9.670 | 9.670 | 1,313,700 | -0.17(-1.73%) |
Jul 01, 2015 | 10.05 | 10.12 | 9.650 | 9.840 | 2,869,710 | -0.14(-1.40%) |
Jun 30, 2015 | 9.560 | 10.01 | 9.535 | 9.980 | 2,106,314 | +0.61(+6.51%) |
Jun 29, 2015 | 9.620 | 9.620 | 9.348 | 9.370 | 1,908,774 | -0.46(-4.68%) |
Jun 26, 2015 | 10.01 | 10.02 | 9.610 | 9.830 | 1,404,870 | -0.13(-1.31%) |
Jun 25, 2015 | 10.10 | 10.17 | 9.900 | 9.960 | 1,462,587 | -0.05(-0.50%) |
Jun 24, 2015 | 10.06 | 10.22 | 10.00 | 10.01 | 1,382,556 | -0.05(-0.50%) |
Jun 23, 2015 | 10.31 | 10.43 | 9.970 | 10.06 | 1,171,755 | -0.21(-2.04%) |
Jun 22, 2015 | 10.12 | 10.35 | 9.950 | 10.27 | 1,531,712 | +0.24(+2.39%) |
Jun 19, 2015 | 10.37 | 10.40 | 9.900 | 10.03 | 3,124,056 | -0.18(-1.76%) |
Jun 18, 2015 | 10.00 | 10.40 | 9.880 | 10.21 | 2,250,375 | +0.26(+2.61%) |
Jun 17, 2015 | 9.990 | 10.10 | 9.920 | 9.950 | 1,168,892 | +0.07(+0.71%) |
Jun 16, 2015 | 9.690 | 9.900 | 9.550 | 9.880 | 744,175 | +0.20(+2.07%) |
Jun 15, 2015 | 9.550 | 9.710 | 9.410 | 9.680 | 1,340,313 | +0.05(+0.52%) |
Jun 12, 2015 | 10.09 | 10.16 | 9.600 | 9.630 | 2,040,299 | -0.46(-4.56%) |
Jun 11, 2015 | 10.20 | 10.33 | 10.07 | 10.09 | 766,416 | -0.16(-1.56%) |
Jun 10, 2015 | 10.05 | 10.33 | 10.04 | 10.25 | 1,224,544 | +0.20(+1.99%) |
Jun 09, 2015 | 10.24 | 10.24 | 10.02 | 10.05 | 1,059,424 | -0.17(-1.66%) |
Jun 08, 2015 | 10.14 | 10.27 | 10.02 | 10.22 | 851,194 | +0.04(+0.39%) |
Jun 05, 2015 | 10.19 | 10.26 | 10.07 | 10.18 | 1,000,648 | -0.05(-0.49%) |
Jun 04, 2015 | 10.52 | 10.55 | 10.09 | 10.23 | 1,196,162 | -0.32(-3.03%) |
Jun 03, 2015 | 10.26 | 10.56 | 10.09 | 10.55 | 1,376,462 | +0.36(+3.53%) |
Jun 02, 2015 | 10.12 | 10.32 | 10.07 | 10.19 | 880,703 | +0.06(+0.59%) |
Jun 01, 2015 | 10.47 | 10.51 | 10.10 | 10.13 | 1,428,190 | -0.27(-2.60%) |
May 29, 2015 | 10.15 | 10.80 | 10.08 | 10.40 | 1,844,505 | +0.21(+2.06%) |
May 28, 2015 | 10.34 | 10.37 | 10.07 | 10.19 | 697,382 | -0.21(-2.02%) |
May 27, 2015 | 10.33 | 10.47 | 10.15 | 10.40 | 807,635 | +0.11(+1.07%) |
May 26, 2015 | 10.26 | 10.36 | 10.01 | 10.29 | 1,349,585 | -0.04(-0.39%) |
May 22, 2015 | 10.69 | 10.33 | 10.33 | 10.33 | 1,054,300 | -0.33(-3.10%) |
May 21, 2015 | 10.67 | 10.75 | 10.44 | 10.66 | 801,432 | -0.01(-0.09%) |
May 20, 2015 | 10.67 | 10.90 | 10.59 | 10.67 | 778,029 | +0.00(+0.00%) |
May 19, 2015 | 10.54 | 10.75 | 10.43 | 10.67 | 1,351,115 | +0.17(+1.62%) |
May 18, 2015 | 10.34 | 10.54 | 10.12 | 10.50 | 1,106,771 | +0.17(+1.65%) |
May 15, 2015 | 10.57 | 10.75 | 10.16 | 10.33 | 2,165,992 | +0.11(+1.08%) |
May 14, 2015 | 10.25 | 10.37 | 9.920 | 10.22 | 1,376,256 | +0.04(+0.39%) |
May 13, 2015 | 10.30 | 11.12 | 10.13 | 10.18 | 2,422,193 | -0.11(-1.07%) |
May 12, 2015 | 10.50 | 10.72 | 10.05 | 10.29 | 1,890,484 | -0.41(-3.83%) |
May 11, 2015 | 9.370 | 10.79 | 8.930 | 10.70 | 6,694,102 | +1.38(+14.81%) |
May 08, 2015 | 9.790 | 9.850 | 9.280 | 9.320 | 4,427,730 | -0.41(-4.21%) |
May 07, 2015 | 10.09 | 10.14 | 9.720 | 9.730 | 2,811,125 | -0.23(-2.31%) |
May 06, 2015 | 10.35 | 10.56 | 9.620 | 9.960 | 3,762,484 | -0.33(-3.25%) |
May 05, 2015 | 10.50 | 10.65 | 10.03 | 10.29 | 2,655,183 | -0.19(-1.77%) |
May 04, 2015 | 10.38 | 10.85 | 9.800 | 10.48 | 4,396,035 | -0.42(-3.85%) |