Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 2.550 | 2.770 | 2.550 | 2.720 | 18,524 | +0.21(+8.37%) |
Jun 29, 2016 | 2.540 | 2.720 | 2.430 | 2.510 | 14,786 | +0.06(+2.45%) |
Jun 28, 2016 | 2.360 | 2.570 | 2.330 | 2.450 | 23,093 | +0.22(+9.87%) |
Jun 27, 2016 | 2.220 | 2.430 | 2.070 | 2.230 | 53,367 | -0.10(-4.29%) |
Jun 24, 2016 | 2.600 | 2.764 | 2.600 | 2.330 | 89,567 | -0.28(-10.73%) |
Jun 23, 2016 | 2.770 | 2.840 | 2.600 | 2.610 | 20,907 | -0.22(-7.77%) |
Jun 22, 2016 | 2.810 | 2.830 | 2.810 | 2.830 | 268 | +0.00(+0.00%) |
Jun 21, 2016 | 2.790 | 2.830 | 2.720 | 2.830 | 1,392 | -0.05(-1.74%) |
Jun 20, 2016 | 2.720 | 2.920 | 2.720 | 2.880 | 8,344 | +0.15(+5.49%) |
Jun 17, 2016 | 2.720 | 2.800 | 2.720 | 2.730 | 9,183 | -0.06(-2.15%) |
Jun 16, 2016 | 2.750 | 2.800 | 2.720 | 2.790 | 7,085 | -0.01(-0.36%) |
Jun 15, 2016 | 2.870 | 2.870 | 2.700 | 2.800 | 3,239 | -0.09(-3.11%) |
Jun 14, 2016 | 2.950 | 3.040 | 2.800 | 2.890 | 22,493 | -0.14(-4.62%) |
Jun 13, 2016 | 2.980 | 3.030 | 2.870 | 3.030 | 20,774 | +0.04(+1.34%) |
Jun 10, 2016 | 2.974 | 2.990 | 2.900 | 2.990 | 5,165 | -0.07(-2.29%) |
Jun 09, 2016 | 3.080 | 3.080 | 2.936 | 3.060 | 1,748 | +0.02(+0.66%) |
Jun 08, 2016 | 2.971 | 3.070 | 2.971 | 3.040 | 4,785 | -0.02(-0.65%) |
Jun 07, 2016 | 3.090 | 3.090 | 2.930 | 3.060 | 10,871 | -0.03(-0.97%) |
Jun 06, 2016 | 2.900 | 3.090 | 2.900 | 3.090 | 11,154 | +0.22(+7.67%) |
Jun 03, 2016 | 2.900 | 3.090 | 2.870 | 2.870 | 12,463 | +0.03(+1.06%) |
Jun 02, 2016 | 3.000 | 3.050 | 2.840 | 2.840 | 8,598 | -0.17(-5.65%) |
Jun 01, 2016 | 2.850 | 3.090 | 2.850 | 3.010 | 18,903 | +0.12(+4.15%) |
May 31, 2016 | 2.700 | 3.090 | 2.700 | 2.890 | 26,751 | +0.17(+6.25%) |
May 27, 2016 | 2.820 | 2.720 | 2.720 | 2.720 | 56,300 | -0.11(-3.89%) |
May 26, 2016 | 2.860 | 2.940 | 2.820 | 2.830 | 4,668 | +0.00(+0.00%) |
May 25, 2016 | 2.860 | 2.980 | 2.830 | 2.830 | 7,362 | -0.03(-1.05%) |
May 24, 2016 | 3.030 | 3.030 | 2.820 | 2.860 | 11,528 | -0.17(-5.61%) |
May 23, 2016 | 2.920 | 3.050 | 2.820 | 3.030 | 11,680 | +0.16(+5.57%) |
May 20, 2016 | 2.900 | 3.000 | 2.870 | 2.870 | 14,870 | -0.06(-2.05%) |
May 19, 2016 | 3.000 | 3.024 | 2.909 | 2.930 | 9,459 | -0.09(-2.98%) |
May 18, 2016 | 2.930 | 3.080 | 2.810 | 3.020 | 45,252 | +0.12(+4.14%) |
May 17, 2016 | 3.100 | 3.110 | 2.820 | 2.900 | 78,259 | -0.13(-4.29%) |
May 16, 2016 | 2.960 | 2.960 | 2.930 | 3.030 | 108,021 | +0.07(+2.36%) |
May 13, 2016 | 2.750 | 4.170 | 2.750 | 2.960 | 1,287,185 | +0.55(+22.82%) |
May 12, 2016 | 2.490 | 2.660 | 2.400 | 2.410 | 19,698 | +0.00(+0.00%) |
May 11, 2016 | 2.300 | 2.560 | 2.300 | 2.410 | 6,868 | +0.09(+3.88%) |
May 10, 2016 | 2.350 | 2.480 | 2.320 | 2.320 | 13,242 | +0.00(+0.00%) |
May 09, 2016 | 2.540 | 2.610 | 2.320 | 2.320 | 24,670 | -0.21(-8.30%) |
May 06, 2016 | 2.600 | 2.870 | 2.487 | 2.530 | 19,809 | -0.16(-5.95%) |
May 05, 2016 | 2.750 | 2.790 | 2.600 | 2.690 | 17,788 | -0.04(-1.47%) |
May 04, 2016 | 2.730 | 2.900 | 2.600 | 2.730 | 19,816 | +0.15(+5.81%) |
May 03, 2016 | 2.700 | 3.090 | 2.580 | 2.580 | 16,987 | -0.22(-7.86%) |
May 02, 2016 | 2.820 | 2.820 | 2.700 | 2.800 | 6,320 | +0.05(+1.82%) |
Apr 29, 2016 | 2.920 | 2.920 | 2.640 | 2.750 | 2,751 | -0.10(-3.51%) |
Apr 28, 2016 | 2.970 | 3.040 | 2.780 | 2.850 | 15,789 | -0.15(-5.00%) |
Apr 27, 2016 | 2.970 | 3.190 | 2.737 | 3.000 | 12,561 | +0.07(+2.39%) |
Apr 26, 2016 | 2.920 | 2.935 | 2.860 | 2.930 | 2,415 | +0.02(+0.69%) |
Apr 25, 2016 | 2.950 | 3.010 | 2.780 | 2.910 | 4,326 | -0.08(-2.68%) |
Apr 22, 2016 | 2.940 | 3.000 | 2.825 | 2.990 | 4,827 | +0.11(+3.82%) |
Apr 21, 2016 | 3.030 | 3.030 | 2.560 | 2.880 | 11,552 | +0.07(+2.49%) |
Apr 20, 2016 | 2.700 | 2.810 | 2.650 | 2.810 | 5,103 | +0.11(+4.26%) |
Apr 19, 2016 | 2.690 | 2.700 | 2.650 | 2.695 | 2,814 | +0.05(+1.71%) |
Apr 18, 2016 | 2.798 | 2.830 | 2.650 | 2.650 | 860 | -0.14(-5.02%) |
Apr 15, 2016 | 2.720 | 2.920 | 2.720 | 2.790 | 4,795 | +0.00(+0.00%) |
Apr 14, 2016 | 2.840 | 2.914 | 2.650 | 2.790 | 10,892 | -0.02(-0.71%) |
Apr 13, 2016 | 2.820 | 2.880 | 2.810 | 2.810 | 1,710 | -0.04(-1.40%) |
Apr 12, 2016 | 2.800 | 2.860 | 2.800 | 2.850 | 3,570 | +0.14(+5.17%) |
Apr 11, 2016 | 2.920 | 3.040 | 2.700 | 2.710 | 8,771 | -0.30(-9.97%) |
Apr 08, 2016 | 3.250 | 3.260 | 2.750 | 3.010 | 23,799 | -0.14(-4.44%) |
Apr 07, 2016 | 3.310 | 3.310 | 3.150 | 3.150 | 2,129 | -0.25(-7.35%) |
Apr 06, 2016 | 3.300 | 3.430 | 3.028 | 3.400 | 11,163 | +0.13(+3.98%) |
Apr 05, 2016 | 2.909 | 3.270 | 2.909 | 3.270 | 30,581 | +0.15(+4.98%) |
Apr 04, 2016 | 3.140 | 3.140 | 2.890 | 3.115 | 9,544 | +0.23(+7.79%) |
Apr 01, 2016 | 2.822 | 3.010 | 2.800 | 2.890 | 12,158 | +0.02(+0.70%) |
Mar 31, 2016 | 2.900 | 3.150 | 2.770 | 2.870 | 18,707 | -0.13(-4.33%) |
Mar 30, 2016 | 3.000 | 3.000 | 2.810 | 3.000 | 3,650 | +0.10(+3.45%) |
Mar 29, 2016 | 2.900 | 2.960 | 2.819 | 2.900 | 3,690 | +0.00(+0.00%) |
Mar 28, 2016 | 2.830 | 3.340 | 2.660 | 2.900 | 58,423 | +0.08(+2.84%) |
Mar 24, 2016 | 2.870 | 2.820 | 2.820 | 2.820 | 60,500 | -0.10(-3.42%) |
Mar 23, 2016 | 3.420 | 3.420 | 2.920 | 2.920 | 50,988 | -0.50(-14.62%) |
Mar 22, 2016 | 3.260 | 3.440 | 2.884 | 3.420 | 94,212 | +0.32(+10.32%) |
Mar 21, 2016 | 2.660 | 3.085 | 2.560 | 3.100 | 28,568 | +0.47(+17.87%) |
Mar 18, 2016 | 2.570 | 3.100 | 2.570 | 2.630 | 26,550 | +0.02(+0.77%) |
Mar 17, 2016 | 2.570 | 2.670 | 2.550 | 2.610 | 7,592 | -0.01(-0.38%) |
Mar 16, 2016 | 2.740 | 2.847 | 2.530 | 2.620 | 15,639 | -0.02(-0.76%) |
Mar 15, 2016 | 2.590 | 2.890 | 2.530 | 2.640 | 116,443 | +0.05(+1.93%) |
Mar 14, 2016 | 2.240 | 2.650 | 2.110 | 2.590 | 83,543 | +0.35(+15.62%) |
Mar 11, 2016 | 2.540 | 2.590 | 2.120 | 2.240 | 71,543 | -0.27(-10.93%) |
Mar 10, 2016 | 2.510 | 2.800 | 2.350 | 2.515 | 21,494 | -0.11(-4.37%) |
Mar 09, 2016 | 3.370 | 3.380 | 2.500 | 2.630 | 49,835 | -0.42(-13.77%) |
Mar 08, 2016 | 3.000 | 3.050 | 2.884 | 3.050 | 7,497 | +0.06(+2.01%) |
Mar 07, 2016 | 2.830 | 2.990 | 2.830 | 2.990 | 4,635 | +0.25(+9.12%) |
Mar 04, 2016 | 2.830 | 2.960 | 2.700 | 2.740 | 2,829 | -0.17(-5.84%) |
Mar 03, 2016 | 2.900 | 3.040 | 2.800 | 2.910 | 16,717 | +0.17(+6.20%) |
Mar 02, 2016 | 2.864 | 3.000 | 2.680 | 2.740 | 10,469 | -0.23(-7.74%) |
Mar 01, 2016 | 3.000 | 3.075 | 2.865 | 2.970 | 8,242 | +0.09(+3.13%) |
Feb 29, 2016 | 2.900 | 3.020 | 2.835 | 2.880 | 7,110 | -0.21(-6.80%) |
Feb 26, 2016 | 2.730 | 3.090 | 2.680 | 3.090 | 9,983 | +0.41(+15.30%) |
Feb 25, 2016 | 2.980 | 2.990 | 2.670 | 2.680 | 15,612 | -0.29(-9.76%) |
Feb 24, 2016 | 3.050 | 3.100 | 2.970 | 2.970 | 16,240 | -0.10(-3.26%) |
Feb 23, 2016 | 2.980 | 3.070 | 2.880 | 3.070 | 12,881 | +0.19(+6.59%) |
Feb 22, 2016 | 2.600 | 3.000 | 2.600 | 2.880 | 22,155 | +0.33(+12.95%) |
Feb 19, 2016 | 2.370 | 2.680 | 2.220 | 2.550 | 20,136 | +0.21(+8.97%) |
Feb 18, 2016 | 2.350 | 2.402 | 2.170 | 2.340 | 17,975 | -0.03(-1.08%) |
Feb 17, 2016 | 2.310 | 2.390 | 2.030 | 2.365 | 10,394 | +0.00(+0.06%) |
Feb 16, 2016 | 2.370 | 2.370 | 2.070 | 2.364 | 20,812 | +0.01(+0.60%) |
Feb 12, 2016 | 2.560 | 2.350 | 2.350 | 2.350 | 8,700 | -0.12(-5.05%) |
Feb 11, 2016 | 2.350 | 2.638 | 2.250 | 2.475 | 11,812 | +0.21(+9.03%) |
Feb 10, 2016 | 2.270 | 2.270 | 2.270 | 2.270 | 531 | +0.02(+0.89%) |
Feb 09, 2016 | 2.420 | 2.490 | 2.250 | 2.250 | 8,319 | -0.17(-7.02%) |
Feb 08, 2016 | 2.510 | 2.605 | 2.420 | 2.420 | 2,185 | -0.31(-11.36%) |
Feb 05, 2016 | 2.980 | 3.040 | 2.700 | 2.730 | 5,339 | +0.11(+4.20%) |
Feb 04, 2016 | 2.710 | 3.000 | 2.510 | 2.620 | 7,095 | -0.02(-0.95%) |
Feb 03, 2016 | 2.690 | 3.280 | 2.550 | 2.645 | 33,067 | -0.29(-9.73%) |
Feb 02, 2016 | 3.200 | 3.200 | 2.600 | 2.930 | 4,430 | -0.16(-5.18%) |
Feb 01, 2016 | 3.380 | 3.380 | 2.450 | 3.090 | 4,236 | +0.00(+0.00%) |
Jan 29, 2016 | 3.120 | 3.680 | 2.750 | 3.090 | 74,950 | -0.01(-0.32%) |
Jan 28, 2016 | 3.480 | 3.480 | 3.070 | 3.100 | 28,425 | -0.54(-14.84%) |
Jan 27, 2016 | 3.700 | 3.870 | 3.180 | 3.640 | 80,753 | +0.00(+0.00%) |
Jan 26, 2016 | 3.820 | 4.320 | 3.640 | 3.640 | 103,612 | -0.03(-0.82%) |
Jan 25, 2016 | 3.680 | 4.130 | 3.590 | 3.670 | 104,308 | -0.41(-10.05%) |
Jan 22, 2016 | 3.850 | 4.080 | 3.630 | 4.080 | 8,812 | +0.32(+8.51%) |
Jan 21, 2016 | 4.210 | 4.210 | 3.380 | 3.760 | 28,786 | -0.29(-7.16%) |
Jan 20, 2016 | 4.260 | 4.460 | 3.820 | 4.050 | 9,164 | -0.20(-4.71%) |
Jan 19, 2016 | 4.230 | 4.420 | 4.080 | 4.250 | 9,276 | +0.04(+0.95%) |
Jan 15, 2016 | 4.420 | 4.210 | 4.210 | 4.210 | 2,000 | -0.03(-0.71%) |
Jan 14, 2016 | 4.340 | 4.340 | 4.010 | 4.240 | 2,432 | +0.02(+0.47%) |
Jan 13, 2016 | 4.120 | 4.380 | 4.000 | 4.220 | 1,895 | -0.03(-0.71%) |
Jan 12, 2016 | 4.170 | 4.250 | 4.170 | 4.250 | 590 | +0.11(+2.66%) |
Jan 11, 2016 | 4.600 | 4.680 | 3.840 | 4.140 | 41,226 | +0.21(+5.34%) |
Jan 08, 2016 | 3.760 | 4.080 | 3.700 | 3.930 | 4,706 | -0.05(-1.26%) |
Jan 07, 2016 | 3.880 | 4.000 | 3.750 | 3.980 | 5,558 | -0.08(-1.97%) |
Jan 06, 2016 | 3.980 | 4.460 | 3.980 | 4.060 | 6,373 | -0.20(-4.69%) |
Jan 05, 2016 | 4.090 | 4.260 | 4.090 | 4.260 | 4,502 | +0.17(+4.16%) |
Jan 04, 2016 | 4.250 | 4.250 | 3.990 | 4.090 | 6,347 | -0.27(-6.19%) |
Dec 31, 2015 | 4.210 | 4.360 | 4.360 | 4.360 | 5,100 | +0.22(+5.31%) |
Dec 30, 2015 | 4.190 | 4.290 | 4.140 | 4.140 | 1,228 | -0.06(-1.43%) |
Dec 29, 2015 | 4.473 | 4.473 | 4.160 | 4.200 | 12,426 | -0.25(-5.62%) |
Dec 28, 2015 | 4.700 | 4.700 | 4.400 | 4.450 | 3,061 | -0.24(-5.12%) |
Dec 24, 2015 | 4.690 | 4.690 | 4.690 | 4.690 | 200 | +0.03(+0.64%) |
Dec 23, 2015 | 4.600 | 4.710 | 4.325 | 4.660 | 26,084 | +0.06(+1.30%) |
Dec 22, 2015 | 4.710 | 5.010 | 4.600 | 4.600 | 7,812 | -0.09(-1.92%) |
Dec 21, 2015 | 5.340 | 5.340 | 4.690 | 4.690 | 21,076 | -0.56(-10.67%) |
Dec 18, 2015 | 5.130 | 5.340 | 5.090 | 5.250 | 4,101 | +0.05(+0.96%) |
Dec 17, 2015 | 5.139 | 5.340 | 5.139 | 5.200 | 2,023 | +0.02(+0.39%) |
Dec 16, 2015 | 5.337 | 5.340 | 5.090 | 5.180 | 8,425 | +0.10(+2.07%) |
Dec 15, 2015 | 5.150 | 5.500 | 4.935 | 5.075 | 12,526 | -0.01(-0.29%) |
Dec 14, 2015 | 4.651 | 5.100 | 4.651 | 5.090 | 10,561 | +0.39(+8.30%) |
Dec 11, 2015 | 4.800 | 4.800 | 4.660 | 4.700 | 5,123 | -0.06(-1.36%) |
Dec 10, 2015 | 4.900 | 4.900 | 4.680 | 4.765 | 1,839 | -0.02(-0.31%) |
Dec 09, 2015 | 4.960 | 4.960 | 4.650 | 4.780 | 1,673 | +0.12(+2.58%) |
Dec 08, 2015 | 4.988 | 4.988 | 4.660 | 4.660 | 5,492 | -0.09(-1.89%) |
Dec 07, 2015 | 4.750 | 4.750 | 4.600 | 4.750 | 1,973 | -0.16(-3.26%) |
Dec 04, 2015 | 4.960 | 4.960 | 4.750 | 4.910 | 1,805 | +0.05(+1.13%) |
Dec 03, 2015 | 4.900 | 5.000 | 4.610 | 4.855 | 3,421 | -0.02(-0.51%) |
Dec 01, 2015 | 4.816 | 4.880 | 4.880 | 4.880 | 18 | -0.07(-1.41%) |
Nov 30, 2015 | 5.150 | 5.150 | 4.760 | 4.950 | 5,405 | -0.19(-3.79%) |
Nov 27, 2015 | 4.960 | 5.245 | 4.960 | 5.145 | 1,233 | +0.06(+1.28%) |
Nov 25, 2015 | 5.150 | 5.080 | 5.080 | 5.080 | 12,400 | -0.05(-0.96%) |
Nov 24, 2015 | 5.100 | 5.129 | 5.000 | 5.129 | 1,795 | -0.00(-0.02%) |
Nov 23, 2015 | 5.180 | 5.240 | 5.050 | 5.130 | 7,874 | +0.08(+1.58%) |
Nov 20, 2015 | 5.040 | 5.250 | 5.000 | 5.050 | 3,713 | -0.06(-1.17%) |
Nov 19, 2015 | 5.146 | 5.230 | 5.110 | 5.110 | 1,148 | +0.08(+1.59%) |
Nov 18, 2015 | 5.040 | 5.250 | 5.000 | 5.030 | 3,944 | -0.39(-7.20%) |
Nov 17, 2015 | 4.980 | 5.460 | 4.820 | 5.420 | 16,688 | +0.79(+17.06%) |
Nov 16, 2015 | 4.900 | 4.930 | 4.600 | 4.630 | 7,682 | -0.37(-7.40%) |
Nov 13, 2015 | 5.530 | 5.930 | 4.900 | 5.000 | 28,503 | -0.40(-7.40%) |
Nov 12, 2015 | 5.460 | 5.460 | 5.400 | 5.400 | 1,928 | -0.14(-2.53%) |
Nov 11, 2015 | 5.750 | 5.850 | 5.395 | 5.540 | 3,740 | -0.31(-5.30%) |
Nov 10, 2015 | 5.750 | 5.850 | 5.750 | 5.850 | 1,031 | +0.03(+0.52%) |
Nov 09, 2015 | 6.020 | 6.020 | 5.760 | 5.820 | 6,974 | -0.20(-3.32%) |
Nov 06, 2015 | 5.904 | 6.030 | 5.904 | 6.020 | 1,894 | +0.16(+2.73%) |
Nov 05, 2015 | 5.470 | 5.960 | 5.275 | 5.860 | 5,721 | -0.10(-1.68%) |
Nov 04, 2015 | 5.430 | 5.960 | 5.240 | 5.960 | 7,037 | +0.00(+0.00%) |
Nov 03, 2015 | 5.670 | 5.960 | 5.280 | 5.960 | 11,521 | +0.56(+10.37%) |
Nov 02, 2015 | 5.290 | 5.440 | 5.150 | 5.400 | 7,477 | +0.13(+2.47%) |
Oct 30, 2015 | 5.120 | 5.620 | 5.060 | 5.270 | 6,204 | -0.18(-3.30%) |
Oct 29, 2015 | 5.460 | 5.790 | 5.320 | 5.450 | 8,309 | +0.04(+0.74%) |
Oct 28, 2015 | 5.220 | 5.410 | 5.060 | 5.410 | 6,948 | +0.36(+7.13%) |
Oct 27, 2015 | 5.290 | 5.305 | 5.050 | 5.050 | 20,532 | -0.31(-5.78%) |
Oct 26, 2015 | 6.000 | 6.030 | 5.150 | 5.360 | 15,632 | -0.17(-3.07%) |
Oct 23, 2015 | 5.350 | 5.850 | 5.140 | 5.530 | 8,470 | +0.47(+9.29%) |
Oct 22, 2015 | 5.110 | 5.370 | 5.000 | 5.060 | 8,679 | +0.01(+0.20%) |
Oct 21, 2015 | 5.020 | 5.150 | 4.900 | 5.050 | 11,524 | +0.01(+0.20%) |
Oct 20, 2015 | 5.500 | 5.700 | 4.750 | 5.040 | 8,705 | -0.42(-7.69%) |
Oct 19, 2015 | 5.840 | 5.900 | 5.260 | 5.460 | 26,901 | -0.20(-3.53%) |
Oct 16, 2015 | 6.220 | 6.220 | 5.660 | 5.660 | 5,008 | -0.59(-9.44%) |
Oct 15, 2015 | 6.100 | 6.600 | 6.100 | 6.250 | 10,054 | +0.23(+3.82%) |
Oct 14, 2015 | 6.010 | 6.800 | 6.000 | 6.020 | 9,216 | -0.06(-0.99%) |
Oct 13, 2015 | 7.320 | 7.320 | 6.000 | 6.080 | 4,546 | -0.05(-0.82%) |
Oct 12, 2015 | 6.910 | 6.910 | 6.000 | 6.130 | 3,975 | -0.71(-10.38%) |
Oct 09, 2015 | 7.650 | 7.900 | 6.660 | 6.840 | 50,353 | -0.49(-6.68%) |
Oct 08, 2015 | 7.690 | 8.200 | 6.760 | 7.330 | 11,768 | -0.39(-5.05%) |
Oct 07, 2015 | 8.170 | 8.200 | 7.720 | 7.720 | 7,850 | -0.32(-3.98%) |
Oct 06, 2015 | 8.500 | 8.700 | 8.040 | 8.040 | 5,260 | -0.69(-7.90%) |
Oct 05, 2015 | 7.820 | 9.590 | 7.820 | 8.730 | 6,781 | +1.08(+14.12%) |
Oct 02, 2015 | 7.780 | 8.190 | 7.550 | 7.650 | 5,803 | +0.07(+0.96%) |
Oct 01, 2015 | 9.081 | 9.081 | 7.380 | 7.577 | 8,615 | -0.04(-0.56%) |
Sep 30, 2015 | 7.960 | 8.850 | 7.500 | 7.620 | 28,946 | -0.19(-2.43%) |
Sep 29, 2015 | 8.190 | 9.300 | 7.810 | 7.810 | 11,131 | -0.48(-5.79%) |
Sep 28, 2015 | 8.900 | 9.430 | 8.110 | 8.290 | 16,620 | -1.84(-18.16%) |
Sep 25, 2015 | 10.92 | 11.21 | 10.04 | 10.13 | 16,163 | -0.99(-8.90%) |
Sep 24, 2015 | 11.04 | 11.12 | 9.216 | 11.12 | 16,004 | -0.19(-1.68%) |
Sep 23, 2015 | 11.03 | 11.34 | 11.02 | 11.31 | 8,705 | -0.06(-0.53%) |
Sep 22, 2015 | 11.40 | 11.57 | 11.03 | 11.37 | 6,328 | -0.52(-4.37%) |
Sep 21, 2015 | 12.34 | 12.69 | 11.35 | 11.89 | 20,558 | +0.42(+3.66%) |
Sep 18, 2015 | 11.50 | 13.10 | 10.88 | 11.47 | 55,053 | +0.18(+1.59%) |
Sep 17, 2015 | 10.32 | 11.29 | 9.010 | 11.29 | 48,669 | +2.64(+30.52%) |
Sep 16, 2015 | 7.960 | 8.900 | 7.690 | 8.650 | 8,646 | +0.55(+6.79%) |
Sep 15, 2015 | 8.090 | 8.270 | 7.300 | 8.100 | 7,057 | +0.10(+1.25%) |
Sep 14, 2015 | 7.210 | 8.000 | 6.940 | 8.000 | 12,996 | +0.84(+11.73%) |
Sep 11, 2015 | 6.650 | 7.330 | 6.410 | 7.160 | 27,674 | +0.69(+10.66%) |
Sep 10, 2015 | 6.370 | 6.478 | 6.120 | 6.470 | 4,703 | +0.26(+4.19%) |
Sep 09, 2015 | 6.090 | 6.280 | 5.910 | 6.210 | 6,629 | +0.02(+0.32%) |
Sep 08, 2015 | 6.050 | 6.230 | 5.910 | 6.190 | 18,238 | +0.26(+4.38%) |
Sep 04, 2015 | 5.770 | 5.930 | 5.930 | 5.930 | 11,300 | +0.23(+4.04%) |
Sep 03, 2015 | 5.600 | 6.005 | 5.600 | 5.700 | 6,562 | +0.12(+2.15%) |
Sep 02, 2015 | 5.875 | 5.880 | 5.510 | 5.580 | 13,211 | -0.26(-4.53%) |
Sep 01, 2015 | 5.570 | 6.050 | 5.520 | 5.845 | 6,866 | +0.27(+4.94%) |
Aug 31, 2015 | 5.700 | 5.800 | 5.550 | 5.570 | 8,440 | -0.12(-2.11%) |
Aug 28, 2015 | 5.480 | 5.690 | 5.480 | 5.690 | 4,506 | +0.24(+4.40%) |
Aug 27, 2015 | 5.800 | 6.020 | 5.300 | 5.450 | 42,647 | -0.27(-4.72%) |
Aug 26, 2015 | 6.000 | 6.000 | 5.510 | 5.720 | 42,888 | +0.20(+3.62%) |
Aug 25, 2015 | 5.500 | 6.070 | 5.500 | 5.520 | 20,002 | +0.26(+4.94%) |
Aug 24, 2015 | 5.160 | 5.510 | 4.500 | 5.260 | 26,966 | -0.32(-5.73%) |
Aug 21, 2015 | 5.640 | 6.019 | 5.450 | 5.580 | 12,798 | +0.00(+0.00%) |
Aug 20, 2015 | 5.600 | 6.250 | 5.580 | 5.580 | 22,172 | +0.13(+2.39%) |
Aug 19, 2015 | 5.850 | 6.000 | 5.450 | 5.450 | 8,686 | -0.30(-5.22%) |
Aug 18, 2015 | 5.930 | 5.976 | 5.660 | 5.750 | 25,206 | +0.02(+0.35%) |
Aug 17, 2015 | 5.830 | 6.370 | 5.650 | 5.730 | 31,890 | -0.07(-1.21%) |
Aug 14, 2015 | 6.200 | 6.725 | 5.520 | 5.800 | 15,008 | -0.25(-4.13%) |
Aug 13, 2015 | 7.320 | 7.680 | 5.740 | 6.050 | 22,790 | -1.21(-16.67%) |
Aug 12, 2015 | 7.690 | 7.716 | 7.260 | 7.260 | 24,572 | -0.09(-1.22%) |
Aug 11, 2015 | 7.390 | 7.670 | 7.300 | 7.350 | 43,587 | -0.20(-2.65%) |
Aug 10, 2015 | 7.630 | 7.980 | 7.398 | 7.550 | 8,505 | -0.09(-1.18%) |
Aug 07, 2015 | 7.950 | 8.510 | 7.450 | 7.640 | 44,443 | -0.78(-9.26%) |
Aug 06, 2015 | 9.000 | 9.710 | 7.400 | 8.420 | 101,085 | +1.16(+15.98%) |
Aug 05, 2015 | 7.980 | 8.010 | 6.811 | 7.260 | 50,698 | -0.48(-6.20%) |
Aug 04, 2015 | 7.950 | 7.950 | 7.420 | 7.740 | 29,652 | -0.34(-4.21%) |
Aug 03, 2015 | 8.780 | 8.780 | 7.900 | 8.080 | 37,942 | -0.70(-7.97%) |
Jul 31, 2015 | 9.280 | 9.485 | 8.730 | 8.780 | 26,509 | -0.45(-4.88%) |
Jul 30, 2015 | 9.920 | 10.09 | 9.000 | 9.230 | 90,612 | -0.70(-7.05%) |
Jul 29, 2015 | 10.35 | 10.48 | 9.920 | 9.930 | 14,528 | -0.48(-4.61%) |
Jul 28, 2015 | 10.03 | 10.46 | 9.990 | 10.41 | 13,217 | +0.43(+4.31%) |
Jul 27, 2015 | 10.40 | 10.79 | 9.980 | 9.980 | 26,118 | -0.39(-3.76%) |
Jul 24, 2015 | 10.44 | 11.33 | 10.23 | 10.37 | 15,093 | -0.07(-0.67%) |
Jul 23, 2015 | 10.28 | 11.16 | 10.22 | 10.44 | 13,300 | +0.06(+0.58%) |
Jul 22, 2015 | 10.39 | 11.13 | 10.15 | 10.38 | 14,634 | +0.04(+0.39%) |
Jul 21, 2015 | 10.53 | 10.86 | 10.34 | 10.34 | 32,911 | -0.16(-1.52%) |
Jul 20, 2015 | 10.87 | 11.22 | 10.07 | 10.50 | 22,667 | -0.26(-2.42%) |
Jul 17, 2015 | 10.76 | 11.28 | 10.76 | 10.76 | 2,489 | +0.06(+0.56%) |
Jul 16, 2015 | 10.52 | 11.47 | 10.52 | 10.70 | 47,101 | +0.19(+1.81%) |
Jul 15, 2015 | 10.78 | 11.10 | 10.50 | 10.51 | 15,803 | -0.18(-1.68%) |
Jul 14, 2015 | 11.51 | 11.51 | 10.04 | 10.69 | 16,717 | -0.72(-6.31%) |
Jul 13, 2015 | 11.82 | 12.01 | 11.02 | 11.41 | 50,896 | -0.23(-1.98%) |
Jul 10, 2015 | 11.80 | 11.87 | 11.64 | 11.64 | 47,373 | -0.14(-1.19%) |
Jul 09, 2015 | 11.80 | 12.12 | 11.38 | 11.78 | 92,295 | +0.21(+1.82%) |
Jul 08, 2015 | 11.73 | 12.40 | 11.57 | 11.57 | 26,950 | -0.44(-3.66%) |
Jul 07, 2015 | 12.49 | 12.49 | 11.71 | 12.01 | 51,515 | -0.58(-4.61%) |
Jul 06, 2015 | 12.39 | 12.92 | 11.82 | 12.59 | 16,265 | +0.15(+1.21%) |
Jul 02, 2015 | 11.92 | 12.44 | 12.44 | 12.44 | 14,200 | +0.45(+3.75%) |