Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.844 | 4.114 | 3.778 | 4.073 | 56,204 | +0.39(+10.50%) |
Jan 28, 2016 | 3.717 | 3.997 | 3.565 | 3.686 | 56,080 | +0.13(+3.58%) |
Jan 27, 2016 | 3.691 | 3.691 | 3.345 | 3.559 | 18,066 | +0.10(+3.04%) |
Jan 26, 2016 | 3.545 | 3.874 | 3.368 | 3.454 | 25,432 | -0.12(-3.27%) |
Jan 25, 2016 | 3.702 | 3.899 | 3.434 | 3.571 | 29,753 | -0.07(-1.79%) |
Jan 22, 2016 | 3.590 | 4.025 | 3.378 | 3.636 | 71,012 | +0.17(+4.81%) |
Jan 21, 2016 | 3.201 | 3.509 | 2.852 | 3.469 | 96,031 | +0.03(+0.88%) |
Jan 20, 2016 | 3.474 | 3.641 | 3.221 | 3.439 | 53,272 | +0.07(+2.10%) |
Jan 19, 2016 | 3.995 | 4.076 | 3.252 | 3.368 | 74,093 | -0.50(-12.83%) |
Jan 15, 2016 | 4.475 | 3.863 | 3.863 | 3.863 | 130,317 | -0.37(-8.72%) |
Jan 14, 2016 | 4.301 | 4.410 | 4.000 | 4.233 | 35,763 | +0.15(+3.59%) |
Jan 13, 2016 | 4.647 | 4.647 | 4.080 | 4.086 | 44,559 | -0.31(-7.13%) |
Jan 12, 2016 | 4.511 | 4.541 | 3.919 | 4.399 | 44,343 | -0.24(-5.13%) |
Jan 11, 2016 | 3.828 | 4.637 | 3.762 | 4.637 | 68,455 | +0.73(+18.63%) |
Jan 08, 2016 | 3.970 | 3.970 | 3.754 | 3.909 | 32,144 | -0.05(-1.15%) |
Jan 07, 2016 | 3.843 | 3.965 | 3.697 | 3.954 | 43,420 | +0.12(+3.03%) |
Jan 06, 2016 | 3.894 | 3.894 | 3.752 | 3.838 | 3,885 | +0.00(+0.00%) |
Jan 05, 2016 | 3.858 | 3.970 | 3.808 | 3.838 | 6,312 | -0.15(-3.68%) |
Jan 04, 2016 | 3.748 | 4.000 | 3.748 | 3.985 | 15,096 | +0.19(+5.07%) |
Dec 31, 2015 | 3.616 | 3.793 | 3.793 | 3.793 | 36,188 | +0.26(+7.45%) |
Dec 30, 2015 | 3.747 | 3.828 | 3.515 | 3.530 | 28,033 | -0.32(-8.28%) |
Dec 29, 2015 | 3.833 | 3.863 | 3.722 | 3.848 | 24,898 | +0.12(+3.33%) |
Dec 28, 2015 | 3.509 | 3.794 | 3.499 | 3.724 | 31,110 | +0.21(+5.99%) |
Dec 24, 2015 | 3.233 | 3.514 | 3.514 | 3.514 | 25,736 | +0.34(+10.74%) |
Dec 23, 2015 | 3.083 | 3.293 | 3.083 | 3.173 | 49,682 | +0.15(+4.92%) |
Dec 22, 2015 | 2.982 | 3.078 | 2.982 | 3.024 | 19,916 | +0.03(+1.06%) |
Dec 21, 2015 | 2.857 | 3.063 | 2.857 | 2.992 | 47,039 | +0.14(+4.74%) |
Dec 18, 2015 | 2.932 | 2.952 | 2.842 | 2.857 | 20,584 | -0.07(-2.40%) |
Dec 17, 2015 | 3.068 | 3.088 | 2.852 | 2.927 | 19,635 | -0.14(-4.58%) |
Dec 16, 2015 | 3.098 | 3.098 | 2.967 | 3.068 | 16,644 | -0.02(-0.65%) |
Dec 15, 2015 | 3.093 | 3.126 | 3.083 | 3.088 | 7,110 | -0.04(-1.12%) |
Dec 14, 2015 | 3.100 | 3.163 | 3.083 | 3.123 | 10,396 | -0.02(-0.64%) |
Dec 11, 2015 | 3.188 | 3.188 | 3.133 | 3.143 | 4,897 | -0.05(-1.42%) |
Dec 10, 2015 | 3.203 | 3.203 | 3.171 | 3.188 | 11,333 | +0.10(+3.25%) |
Dec 09, 2015 | 3.093 | 3.191 | 3.017 | 3.088 | 18,508 | -0.06(-1.75%) |
Dec 08, 2015 | 3.233 | 3.298 | 3.022 | 3.143 | 24,570 | -0.20(-6.00%) |
Dec 07, 2015 | 3.759 | 3.759 | 3.343 | 3.343 | 30,302 | -0.45(-11.77%) |
Dec 04, 2015 | 3.885 | 3.940 | 3.774 | 3.789 | 10,507 | -0.06(-1.56%) |
Dec 03, 2015 | 4.015 | 4.015 | 3.770 | 3.850 | 15,802 | -0.20(-4.95%) |
Dec 02, 2015 | 4.110 | 4.125 | 4.050 | 4.050 | 7,493 | -0.06(-1.46%) |
Dec 01, 2015 | 4.170 | 4.190 | 4.085 | 4.110 | 12,548 | -0.10(-2.42%) |
Nov 30, 2015 | 4.256 | 4.306 | 4.025 | 4.212 | 43,681 | +0.01(+0.16%) |
Nov 27, 2015 | 4.210 | 4.304 | 4.205 | 4.205 | 11,210 | -0.04(-0.94%) |
Nov 25, 2015 | 4.210 | 4.246 | 4.246 | 4.246 | 19,551 | +0.00(+0.02%) |
Nov 24, 2015 | 4.423 | 4.423 | 4.225 | 4.245 | 8,715 | -0.11(-2.51%) |
Nov 23, 2015 | 4.493 | 4.493 | 4.270 | 4.354 | 22,120 | -0.16(-3.58%) |
Nov 20, 2015 | 4.682 | 4.687 | 4.433 | 4.515 | 21,911 | -0.27(-5.65%) |
Nov 19, 2015 | 4.314 | 4.840 | 4.294 | 4.786 | 58,335 | +0.49(+11.44%) |
Nov 18, 2015 | 4.309 | 4.324 | 4.245 | 4.294 | 6,965 | +0.02(+0.58%) |
Nov 17, 2015 | 4.309 | 4.309 | 4.270 | 4.270 | 1,919 | -0.02(-0.46%) |
Nov 16, 2015 | 4.294 | 4.319 | 4.268 | 4.289 | 7,583 | +0.05(+1.17%) |
Nov 13, 2015 | 4.260 | 4.324 | 4.224 | 4.240 | 9,654 | -0.05(-1.27%) |
Nov 12, 2015 | 4.215 | 4.319 | 4.215 | 4.294 | 7,650 | -0.01(-0.27%) |
Nov 11, 2015 | 4.324 | 4.324 | 4.265 | 4.306 | 20,023 | -0.02(-0.42%) |
Nov 10, 2015 | 4.399 | 4.399 | 4.324 | 4.324 | 6,600 | +0.07(+1.75%) |
Nov 09, 2015 | 4.513 | 4.513 | 4.061 | 4.250 | 36,877 | -0.24(-5.31%) |
Nov 06, 2015 | 5.029 | 5.029 | 4.354 | 4.488 | 15,785 | -0.58(-11.37%) |
Nov 05, 2015 | 5.208 | 5.208 | 4.776 | 5.064 | 9,664 | -0.06(-1.16%) |
Nov 04, 2015 | 5.094 | 5.326 | 5.094 | 5.123 | 5,464 | +0.10(+1.98%) |
Nov 03, 2015 | 4.915 | 5.064 | 4.915 | 5.024 | 5,374 | +0.03(+0.70%) |
Nov 02, 2015 | 5.048 | 5.048 | 4.970 | 4.989 | 5,370 | -0.07(-1.37%) |
Oct 30, 2015 | 4.721 | 5.163 | 4.677 | 5.059 | 16,106 | +0.36(+7.60%) |
Oct 29, 2015 | 4.677 | 4.701 | 4.558 | 4.701 | 6,256 | +0.12(+2.71%) |
Oct 28, 2015 | 4.617 | 4.726 | 4.577 | 4.577 | 33,398 | -0.10(-2.17%) |
Oct 27, 2015 | 4.826 | 4.979 | 4.679 | 4.679 | 20,081 | -0.22(-4.52%) |
Oct 26, 2015 | 4.994 | 5.117 | 4.826 | 4.900 | 29,247 | -0.09(-1.87%) |
Oct 23, 2015 | 4.950 | 5.023 | 4.945 | 4.994 | 7,933 | +0.05(+1.00%) |
Oct 22, 2015 | 4.977 | 5.033 | 4.945 | 4.945 | 4,708 | +0.00(+0.10%) |
Oct 21, 2015 | 5.097 | 5.275 | 4.940 | 4.940 | 8,497 | +0.00(+0.10%) |
Oct 20, 2015 | 4.900 | 5.147 | 4.900 | 4.935 | 38,877 | +0.00(+0.10%) |
Oct 19, 2015 | 4.878 | 5.102 | 4.802 | 4.930 | 14,812 | +0.12(+2.46%) |
Oct 16, 2015 | 4.881 | 5.097 | 4.808 | 4.812 | 28,158 | -0.10(-2.01%) |
Oct 15, 2015 | 5.053 | 5.171 | 4.876 | 4.910 | 17,825 | -0.17(-3.39%) |
Oct 14, 2015 | 5.111 | 5.171 | 5.083 | 5.083 | 1,508 | -0.09(-1.71%) |
Oct 13, 2015 | 5.171 | 5.171 | 5.103 | 5.171 | 13,746 | -0.20(-3.67%) |
Oct 12, 2015 | 5.260 | 5.398 | 5.083 | 5.368 | 4,994 | +0.16(+2.98%) |
Oct 09, 2015 | 5.250 | 5.255 | 4.945 | 5.213 | 3,005 | -0.03(-0.61%) |
Oct 08, 2015 | 5.073 | 5.245 | 5.058 | 5.245 | 5,872 | -0.01(-0.10%) |
Oct 07, 2015 | 5.255 | 5.393 | 5.181 | 5.250 | 7,474 | +0.13(+2.60%) |
Oct 06, 2015 | 4.851 | 5.247 | 4.817 | 5.117 | 108,332 | +0.14(+2.77%) |
Oct 05, 2015 | 4.694 | 5.097 | 4.694 | 4.979 | 19,403 | +0.26(+5.53%) |
Oct 02, 2015 | 4.674 | 4.723 | 4.595 | 4.718 | 23,177 | -0.10(-2.05%) |
Oct 01, 2015 | 4.856 | 4.920 | 4.807 | 4.817 | 14,107 | -0.04(-0.81%) |
Sep 30, 2015 | 5.417 | 5.417 | 4.856 | 4.856 | 17,575 | -0.57(-10.53%) |
Sep 29, 2015 | 5.787 | 5.787 | 5.427 | 5.427 | 20,219 | -0.19(-3.33%) |
Sep 28, 2015 | 5.619 | 5.806 | 5.614 | 5.614 | 3,640 | -0.13(-2.25%) |
Sep 25, 2015 | 5.827 | 5.900 | 5.631 | 5.743 | 11,087 | +0.11(+1.91%) |
Sep 24, 2015 | 5.827 | 6.116 | 5.501 | 5.636 | 153,369 | -0.03(-0.46%) |
Sep 23, 2015 | 5.660 | 5.697 | 5.660 | 5.662 | 3,712 | -0.02(-0.32%) |
Sep 22, 2015 | 5.729 | 5.866 | 5.459 | 5.680 | 96,022 | -0.05(-0.85%) |
Sep 21, 2015 | 5.724 | 5.729 | 5.577 | 5.729 | 3,257 | -0.00(-0.09%) |
Sep 18, 2015 | 5.876 | 5.964 | 5.533 | 5.734 | 24,877 | -0.14(-2.42%) |
Sep 17, 2015 | 5.832 | 5.876 | 5.538 | 5.876 | 48,084 | +0.11(+1.87%) |
Sep 16, 2015 | 5.754 | 5.819 | 5.753 | 5.768 | 6,412 | -0.11(-1.92%) |
Sep 14, 2015 | 5.787 | 5.978 | 5.787 | 5.881 | 191 | -0.03(-0.48%) |
Sep 11, 2015 | 5.939 | 5.939 | 5.909 | 5.909 | 1,002 | -0.03(-0.51%) |
Sep 10, 2015 | 6.010 | 6.120 | 5.905 | 5.939 | 3,637 | +0.03(+0.58%) |
Sep 09, 2015 | 5.832 | 5.954 | 5.832 | 5.905 | 7,628 | -0.15(-2.55%) |
Sep 08, 2015 | 6.150 | 6.213 | 5.974 | 6.059 | 36,880 | -0.21(-3.32%) |
Sep 04, 2015 | 6.052 | 6.267 | 6.267 | 6.267 | 5,310 | -0.00(-0.08%) |
Sep 03, 2015 | 5.949 | 6.277 | 5.876 | 6.272 | 9,956 | +0.40(+6.84%) |
Sep 02, 2015 | 5.876 | 6.008 | 5.753 | 5.871 | 42,243 | -0.03(-0.50%) |
Sep 01, 2015 | 5.724 | 6.027 | 5.724 | 5.900 | 28,833 | +0.03(+0.50%) |
Aug 31, 2015 | 5.724 | 6.115 | 5.660 | 5.871 | 16,640 | +0.01(+0.15%) |
Aug 28, 2015 | 5.685 | 6.071 | 5.582 | 5.862 | 46,481 | +0.30(+5.38%) |
Aug 27, 2015 | 5.136 | 5.655 | 4.852 | 5.562 | 63,296 | +0.33(+6.24%) |
Aug 26, 2015 | 5.089 | 5.236 | 4.817 | 5.236 | 49,405 | +0.32(+6.54%) |
Aug 25, 2015 | 4.383 | 4.919 | 4.383 | 4.914 | 44,563 | +0.70(+16.65%) |
Aug 24, 2015 | 4.374 | 4.427 | 3.604 | 4.213 | 26,618 | -0.44(-9.42%) |
Aug 21, 2015 | 4.578 | 4.651 | 4.481 | 4.651 | 33,192 | -0.24(-4.98%) |
Aug 20, 2015 | 5.206 | 5.206 | 4.875 | 4.895 | 27,614 | -0.15(-2.90%) |
Aug 19, 2015 | 5.391 | 5.391 | 4.968 | 5.041 | 69,706 | -0.42(-7.75%) |
Aug 18, 2015 | 5.703 | 5.704 | 5.406 | 5.464 | 12,990 | -0.24(-4.18%) |
Aug 17, 2015 | 5.786 | 5.874 | 5.703 | 5.703 | 25,012 | -0.16(-2.66%) |
Aug 14, 2015 | 5.849 | 5.859 | 5.849 | 5.859 | 1,665 | -0.07(-1.15%) |
Aug 13, 2015 | 5.844 | 5.971 | 5.844 | 5.927 | 11,352 | +0.05(+0.91%) |
Aug 12, 2015 | 5.801 | 5.888 | 5.786 | 5.874 | 13,005 | -0.01(-0.17%) |
Aug 11, 2015 | 5.757 | 5.883 | 5.757 | 5.883 | 17,000 | +0.10(+1.68%) |
Aug 10, 2015 | 5.840 | 5.844 | 5.786 | 5.786 | 11,962 | -0.01(-0.17%) |
Aug 07, 2015 | 5.810 | 5.810 | 5.748 | 5.796 | 6,950 | +0.01(+0.17%) |
Aug 06, 2015 | 5.776 | 5.854 | 5.752 | 5.786 | 16,325 | -0.08(-1.33%) |
Aug 05, 2015 | 5.854 | 5.980 | 5.854 | 5.864 | 7,896 | -0.03(-0.58%) |
Aug 04, 2015 | 6.044 | 6.044 | 5.898 | 5.898 | 16,904 | -0.11(-1.78%) |
Aug 03, 2015 | 6.025 | 6.064 | 6.005 | 6.005 | 6,738 | -0.05(-0.88%) |
Jul 31, 2015 | 6.059 | 6.107 | 6.059 | 6.059 | 28,768 | -0.02(-0.32%) |
Jul 30, 2015 | 6.083 | 6.161 | 6.039 | 6.078 | 15,044 | +0.08(+1.38%) |
Jul 29, 2015 | 5.932 | 6.117 | 5.932 | 5.995 | 8,009 | -0.15(-2.51%) |
Jul 28, 2015 | 5.898 | 6.174 | 5.898 | 6.150 | 16,598 | +0.26(+4.39%) |
Jul 27, 2015 | 5.845 | 6.034 | 5.845 | 5.891 | 15,750 | +0.03(+0.54%) |
Jul 24, 2015 | 5.937 | 5.937 | 5.834 | 5.860 | 9,360 | -0.17(-2.81%) |
Jul 23, 2015 | 6.000 | 6.155 | 5.869 | 6.029 | 29,236 | +0.16(+2.81%) |
Jul 22, 2015 | 5.826 | 6.136 | 5.826 | 5.865 | 47,774 | +0.02(+0.42%) |
Jul 21, 2015 | 6.068 | 6.082 | 5.835 | 5.840 | 50,378 | -0.23(-3.83%) |
Jul 20, 2015 | 6.097 | 6.199 | 6.073 | 6.073 | 7,109 | -0.09(-1.42%) |
Jul 17, 2015 | 6.063 | 6.199 | 6.063 | 6.160 | 23,985 | +0.03(+0.55%) |
Jul 16, 2015 | 6.010 | 6.194 | 6.010 | 6.126 | 30,168 | +0.11(+1.85%) |
Jul 15, 2015 | 6.238 | 6.238 | 6.010 | 6.015 | 29,071 | -0.13(-2.13%) |
Jul 14, 2015 | 6.151 | 6.296 | 6.010 | 6.146 | 18,276 | -0.06(-0.94%) |
Jul 13, 2015 | 6.223 | 6.286 | 6.111 | 6.204 | 19,388 | -0.06(-1.01%) |
Jul 10, 2015 | 6.349 | 6.349 | 6.262 | 6.267 | 11,853 | -0.03(-0.46%) |
Jul 09, 2015 | 6.218 | 6.349 | 6.218 | 6.296 | 21,286 | +0.13(+2.12%) |
Jul 08, 2015 | 6.301 | 6.301 | 6.015 | 6.165 | 18,317 | +0.00(+0.00%) |
Jul 07, 2015 | 6.131 | 6.238 | 6.063 | 6.165 | 42,985 | -0.13(-2.11%) |
Jul 06, 2015 | 6.582 | 6.592 | 6.265 | 6.298 | 33,723 | -0.42(-6.25%) |
Jul 02, 2015 | 6.674 | 6.718 | 6.718 | 6.718 | 14,236 | -0.06(-0.86%) |
Jul 01, 2015 | 6.785 | 6.889 | 6.664 | 6.776 | 14,351 | -0.01(-0.14%) |
Jun 30, 2015 | 7.096 | 7.096 | 6.664 | 6.785 | 41,764 | +0.03(+0.43%) |
Jun 29, 2015 | 7.115 | 7.173 | 6.756 | 6.756 | 41,126 | -0.50(-6.88%) |
Jun 26, 2015 | 7.483 | 7.483 | 7.251 | 7.256 | 19,811 | -0.06(-0.81%) |
Jun 25, 2015 | 7.363 | 7.368 | 7.252 | 7.315 | 9,949 | -0.04(-0.59%) |
Jun 24, 2015 | 7.324 | 7.368 | 7.271 | 7.358 | 10,328 | +0.09(+1.21%) |
Jun 23, 2015 | 7.112 | 7.348 | 7.112 | 7.270 | 22,986 | +0.16(+2.22%) |
Jun 22, 2015 | 7.536 | 7.536 | 6.997 | 7.112 | 68,590 | -0.58(-7.58%) |
Jun 19, 2015 | 8.240 | 8.240 | 7.469 | 7.695 | 29,043 | -0.63(-7.55%) |
Jun 18, 2015 | 8.331 | 8.370 | 8.216 | 8.323 | 7,549 | -0.08(-0.96%) |
Jun 17, 2015 | 8.361 | 8.404 | 8.298 | 8.404 | 16,905 | +0.16(+1.99%) |
Jun 16, 2015 | 8.298 | 8.389 | 8.163 | 8.240 | 17,974 | -0.11(-1.33%) |
Jun 15, 2015 | 8.453 | 8.495 | 8.216 | 8.351 | 14,695 | -0.20(-2.37%) |
Jun 12, 2015 | 8.645 | 8.673 | 8.447 | 8.553 | 24,957 | -0.11(-1.28%) |
Jun 11, 2015 | 8.789 | 8.789 | 8.664 | 8.664 | 7,004 | -0.13(-1.43%) |
Jun 10, 2015 | 8.818 | 8.861 | 8.789 | 8.789 | 9,602 | -0.03(-0.38%) |
Jun 09, 2015 | 8.789 | 8.857 | 8.789 | 8.823 | 3,878 | -0.03(-0.38%) |
Jun 08, 2015 | 8.857 | 8.866 | 8.857 | 8.857 | 25,897 | -0.00(-0.03%) |
Jun 05, 2015 | 8.808 | 8.866 | 8.789 | 8.859 | 5,300 | -0.03(-0.35%) |
Jun 04, 2015 | 8.818 | 8.938 | 8.818 | 8.890 | 10,418 | +0.07(+0.82%) |
Jun 03, 2015 | 8.794 | 8.944 | 8.794 | 8.818 | 5,829 | -0.10(-1.08%) |
Jun 02, 2015 | 8.910 | 8.948 | 8.818 | 8.914 | 4,331 | +0.01(+0.11%) |
Jun 01, 2015 | 8.963 | 8.963 | 8.789 | 8.905 | 7,329 | -0.10(-1.12%) |
May 29, 2015 | 8.967 | 9.078 | 8.967 | 9.005 | 11,588 | -0.13(-1.38%) |
May 28, 2015 | 9.016 | 9.131 | 8.890 | 9.131 | 2,318 | -0.02(-0.22%) |
May 27, 2015 | 9.200 | 9.200 | 9.094 | 9.152 | 11,831 | +0.02(+0.21%) |
May 26, 2015 | 8.984 | 9.133 | 8.791 | 9.133 | 10,901 | +0.06(+0.69%) |
May 22, 2015 | 9.046 | 9.070 | 9.070 | 9.070 | 7,701 | +0.37(+4.31%) |
May 21, 2015 | 8.960 | 8.960 | 8.618 | 8.695 | 29,483 | -0.31(-3.47%) |
May 20, 2015 | 9.133 | 9.224 | 8.936 | 9.008 | 9,369 | -0.22(-2.34%) |
May 19, 2015 | 9.056 | 9.267 | 9.056 | 9.224 | 6,923 | +0.13(+1.43%) |
May 18, 2015 | 9.137 | 9.245 | 9.043 | 9.094 | 7,656 | -0.18(-1.92%) |
May 15, 2015 | 8.936 | 9.272 | 8.936 | 9.272 | 4,179 | +0.31(+3.49%) |
May 14, 2015 | 9.368 | 9.368 | 8.960 | 8.960 | 6,631 | -0.33(-3.52%) |
May 13, 2015 | 9.065 | 9.339 | 9.065 | 9.287 | 9,119 | +0.21(+2.36%) |
May 12, 2015 | 8.902 | 9.072 | 8.902 | 9.072 | 3,176 | +0.06(+0.72%) |
May 11, 2015 | 9.190 | 9.224 | 8.925 | 9.008 | 4,602 | -0.18(-1.99%) |
May 08, 2015 | 9.412 | 9.464 | 8.777 | 9.190 | 23,981 | -0.24(-2.50%) |
May 07, 2015 | 9.584 | 9.584 | 9.406 | 9.426 | 5,807 | -0.00(-0.05%) |
May 06, 2015 | 9.608 | 9.608 | 9.430 | 9.430 | 5,493 | -0.11(-1.12%) |
May 05, 2015 | 9.392 | 9.656 | 9.383 | 9.538 | 8,742 | +0.15(+1.60%) |
May 04, 2015 | 9.613 | 9.877 | 9.329 | 9.387 | 13,222 | -0.24(-2.54%) |
May 01, 2015 | 10.08 | 10.37 | 9.632 | 9.632 | 12,395 | -0.34(-3.37%) |
Apr 30, 2015 | 10.42 | 10.42 | 9.608 | 9.968 | 20,563 | -0.29(-2.86%) |
Apr 29, 2015 | 10.26 | 10.44 | 10.24 | 10.26 | 10,782 | -0.01(-0.09%) |
Apr 28, 2015 | 10.30 | 10.38 | 10.26 | 10.27 | 4,317 | +0.01(+0.13%) |
Apr 27, 2015 | 10.48 | 10.48 | 10.23 | 10.26 | 7,917 | -0.26(-2.46%) |
Apr 24, 2015 | 10.50 | 10.52 | 10.19 | 10.52 | 5,108 | +0.22(+2.19%) |
Apr 23, 2015 | 10.22 | 10.51 | 10.19 | 10.29 | 8,181 | +0.08(+0.77%) |
Apr 22, 2015 | 10.32 | 10.32 | 10.18 | 10.21 | 11,012 | +0.03(+0.26%) |
Apr 21, 2015 | 10.28 | 10.35 | 10.18 | 10.19 | 7,953 | -0.09(-0.88%) |
Apr 20, 2015 | 10.30 | 10.53 | 10.28 | 10.28 | 9,541 | -0.02(-0.19%) |
Apr 17, 2015 | 10.20 | 10.49 | 10.06 | 10.30 | 8,619 | +0.00(+0.00%) |
Apr 16, 2015 | 10.25 | 10.52 | 10.19 | 10.30 | 8,279 | -0.08(-0.73%) |
Apr 15, 2015 | 10.54 | 10.54 | 10.32 | 10.37 | 21,044 | -0.14(-1.33%) |
Apr 14, 2015 | 10.56 | 10.56 | 10.32 | 10.51 | 8,845 | -0.05(-0.45%) |
Apr 13, 2015 | 10.76 | 10.77 | 10.55 | 10.56 | 13,124 | -0.12(-1.12%) |
Apr 10, 2015 | 10.35 | 10.81 | 10.35 | 10.68 | 7,472 | +0.51(+4.99%) |
Apr 09, 2015 | 10.47 | 10.53 | 10.17 | 10.17 | 10,188 | -0.33(-3.10%) |
Apr 08, 2015 | 10.12 | 10.53 | 10.12 | 10.50 | 7,936 | +0.28(+2.72%) |
Apr 07, 2015 | 10.04 | 10.32 | 9.937 | 10.22 | 7,339 | +0.14(+1.43%) |
Apr 06, 2015 | 9.942 | 10.16 | 9.894 | 10.08 | 10,222 | +0.25(+2.58%) |
Apr 02, 2015 | 9.827 | 9.822 | 9.822 | 9.822 | 5,431 | +0.21(+2.14%) |
Apr 01, 2015 | 9.860 | 10.05 | 9.601 | 9.616 | 9,831 | -0.45(-4.47%) |
Mar 31, 2015 | 10.77 | 10.77 | 10.03 | 10.07 | 17,371 | -0.54(-5.06%) |
Mar 30, 2015 | 11.06 | 11.06 | 10.53 | 10.60 | 21,407 | +0.27(+2.59%) |
Mar 27, 2015 | 10.17 | 10.51 | 10.01 | 10.33 | 13,959 | +0.61(+6.22%) |
Mar 26, 2015 | 9.853 | 9.920 | 9.568 | 9.729 | 9,533 | -0.04(-0.44%) |
Mar 25, 2015 | 9.573 | 9.796 | 9.539 | 9.773 | 4,340 | +0.20(+2.13%) |
Mar 24, 2015 | 9.676 | 9.687 | 9.369 | 9.568 | 13,780 | -0.00(-0.05%) |
Mar 23, 2015 | 9.298 | 9.630 | 9.037 | 9.573 | 12,949 | +0.44(+4.84%) |
Mar 20, 2015 | 8.737 | 9.141 | 8.737 | 9.132 | 21,292 | +0.53(+6.21%) |
Mar 19, 2015 | 8.514 | 8.661 | 8.500 | 8.597 | 55,818 | +0.04(+0.47%) |
Mar 18, 2015 | 9.322 | 9.378 | 8.272 | 8.557 | 87,611 | -0.93(-9.81%) |
Mar 17, 2015 | 10.01 | 10.10 | 9.384 | 9.488 | 33,809 | -0.54(-5.40%) |
Mar 16, 2015 | 10.80 | 10.81 | 10.03 | 10.03 | 29,172 | -0.77(-7.17%) |
Mar 13, 2015 | 11.11 | 11.11 | 10.80 | 10.80 | 20,810 | -0.18(-1.64%) |
Mar 12, 2015 | 11.32 | 11.32 | 10.92 | 10.98 | 18,249 | -0.29(-2.61%) |
Mar 11, 2015 | 11.60 | 11.65 | 11.27 | 11.28 | 4,645 | -0.32(-2.74%) |
Mar 10, 2015 | 11.62 | 11.65 | 11.60 | 11.60 | 12,570 | -0.06(-0.49%) |
Mar 09, 2015 | 11.60 | 11.66 | 11.60 | 11.65 | 9,741 | +0.02(+0.16%) |
Mar 06, 2015 | 11.82 | 11.86 | 11.60 | 11.63 | 16,590 | +0.02(+0.21%) |
Mar 05, 2015 | 11.61 | 11.83 | 11.60 | 11.61 | 16,373 | +0.01(+0.05%) |
Mar 04, 2015 | 12.04 | 11.82 | 11.60 | 11.60 | 17,499 | -0.22(-1.84%) |
Mar 03, 2015 | 11.93 | 11.98 | 11.65 | 11.82 | 24,146 | -0.02(-0.14%) |
Mar 02, 2015 | 11.89 | 11.95 | 11.84 | 11.84 | 11,538 | -0.01(-0.10%) |
Feb 27, 2015 | 11.74 | 12.06 | 11.74 | 11.85 | 16,633 | -0.09(-0.71%) |
Feb 26, 2015 | 11.94 | 12.06 | 11.72 | 11.94 | 18,572 | -0.25(-2.06%) |
Feb 25, 2015 | 12.22 | 12.22 | 11.98 | 12.19 | 10,712 | -0.01(-0.08%) |
Feb 24, 2015 | 11.95 | 12.24 | 11.95 | 12.20 | 7,916 | +0.42(+3.58%) |
Feb 23, 2015 | 12.26 | 12.26 | 11.61 | 11.77 | 16,861 | -0.48(-3.94%) |
Feb 20, 2015 | 12.36 | 12.38 | 12.26 | 12.26 | 24,845 | -0.05(-0.42%) |
Feb 19, 2015 | 11.90 | 12.46 | 11.84 | 12.31 | 15,912 | +0.12(+1.01%) |
Feb 18, 2015 | 11.77 | 12.47 | 11.77 | 12.19 | 32,685 | +0.37(+3.13%) |
Feb 17, 2015 | 11.39 | 11.89 | 11.39 | 11.82 | 17,175 | +0.45(+3.96%) |
Feb 13, 2015 | 11.62 | 11.37 | 11.37 | 11.37 | 16,474 | -0.31(-2.64%) |
Feb 12, 2015 | 11.65 | 11.79 | 11.65 | 11.68 | 10,398 | +0.10(+0.90%) |
Feb 11, 2015 | 11.18 | 11.58 | 11.15 | 11.57 | 13,621 | +0.32(+2.86%) |
Feb 10, 2015 | 11.14 | 11.43 | 11.14 | 11.25 | 10,514 | +0.10(+0.89%) |
Feb 09, 2015 | 11.33 | 11.37 | 10.89 | 11.15 | 8,378 | +0.00(+0.04%) |
Feb 06, 2015 | 11.65 | 11.65 | 11.14 | 11.15 | 9,183 | -0.13(-1.18%) |
Feb 05, 2015 | 11.64 | 11.64 | 11.27 | 11.28 | 4,405 | +0.03(+0.30%) |
Feb 04, 2015 | 11.85 | 11.85 | 11.23 | 11.24 | 17,431 | -0.38(-3.30%) |
Feb 03, 2015 | 11.36 | 11.77 | 11.36 | 11.63 | 12,349 | +0.46(+4.11%) |