Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.960 | 6.250 | 5.960 | 6.250 | 7,610 | +0.21(+3.48%) |
Apr 28, 2016 | 6.150 | 6.200 | 6.040 | 6.040 | 3,786 | -0.16(-2.58%) |
Apr 27, 2016 | 6.483 | 6.483 | 6.070 | 6.200 | 7,058 | -0.01(-0.16%) |
Apr 26, 2016 | 6.100 | 6.262 | 6.020 | 6.210 | 31,273 | -0.02(-0.32%) |
Apr 25, 2016 | 6.490 | 6.490 | 6.200 | 6.230 | 17,059 | -0.20(-3.11%) |
Apr 22, 2016 | 6.310 | 6.590 | 6.200 | 6.430 | 7,023 | +0.18(+2.88%) |
Apr 21, 2016 | 6.360 | 6.524 | 6.200 | 6.250 | 17,905 | -0.13(-2.04%) |
Apr 20, 2016 | 6.370 | 6.599 | 6.360 | 6.380 | 22,832 | -0.27(-4.06%) |
Apr 19, 2016 | 6.720 | 7.050 | 6.310 | 6.650 | 16,149 | +0.08(+1.22%) |
Apr 18, 2016 | 6.290 | 6.740 | 6.290 | 6.570 | 3,552 | -0.15(-2.23%) |
Apr 15, 2016 | 6.648 | 6.770 | 6.402 | 6.720 | 14,206 | +0.21(+3.23%) |
Apr 14, 2016 | 6.490 | 6.750 | 6.170 | 6.510 | 28,360 | +0.09(+1.40%) |
Apr 13, 2016 | 6.570 | 6.770 | 6.170 | 6.420 | 28,221 | -0.05(-0.77%) |
Apr 12, 2016 | 6.200 | 6.800 | 6.120 | 6.470 | 72,912 | +0.44(+7.30%) |
Apr 11, 2016 | 6.630 | 6.650 | 5.960 | 6.030 | 56,203 | -0.67(-10.00%) |
Apr 08, 2016 | 7.320 | 7.320 | 6.500 | 6.700 | 105,023 | -0.68(-9.21%) |
Apr 07, 2016 | 7.500 | 7.543 | 6.481 | 7.380 | 156,650 | +0.05(+0.68%) |
Apr 06, 2016 | 5.240 | 7.720 | 4.970 | 7.330 | 419,211 | +2.27(+44.86%) |
Apr 05, 2016 | 5.140 | 5.430 | 4.720 | 5.060 | 23,200 | -0.29(-5.42%) |
Apr 04, 2016 | 5.130 | 5.670 | 4.900 | 5.350 | 125,417 | +0.30(+5.94%) |
Apr 01, 2016 | 4.870 | 5.240 | 4.780 | 5.050 | 16,270 | +0.12(+2.43%) |
Mar 31, 2016 | 4.960 | 5.240 | 4.870 | 4.930 | 19,503 | +0.13(+2.71%) |
Mar 30, 2016 | 5.000 | 5.350 | 4.700 | 4.800 | 109,283 | +0.15(+3.23%) |
Mar 29, 2016 | 4.950 | 4.950 | 4.530 | 4.650 | 41,368 | -0.14(-2.92%) |
Mar 28, 2016 | 4.530 | 5.140 | 4.530 | 4.790 | 87,907 | +0.35(+7.88%) |
Mar 24, 2016 | 4.140 | 4.440 | 4.440 | 4.440 | 20,300 | +0.37(+9.09%) |
Mar 23, 2016 | 4.400 | 4.480 | 4.070 | 4.070 | 16,097 | -0.39(-8.74%) |
Mar 22, 2016 | 4.730 | 4.900 | 3.550 | 4.460 | 26,018 | -0.27(-5.71%) |
Mar 21, 2016 | 4.580 | 4.800 | 4.500 | 4.730 | 73,477 | +0.23(+5.11%) |
Mar 18, 2016 | 3.790 | 4.500 | 3.595 | 4.500 | 121,813 | +0.74(+19.68%) |
Mar 17, 2016 | 3.900 | 3.990 | 3.500 | 3.760 | 65,928 | -0.12(-3.09%) |
Mar 16, 2016 | 4.050 | 4.210 | 3.760 | 3.880 | 43,602 | -0.10(-2.63%) |
Mar 15, 2016 | 4.460 | 4.650 | 3.867 | 3.985 | 66,849 | -0.44(-9.84%) |
Mar 14, 2016 | 4.670 | 4.890 | 4.170 | 4.420 | 38,940 | -0.33(-7.00%) |
Mar 11, 2016 | 4.710 | 5.030 | 4.570 | 4.753 | 7,953 | +0.16(+3.55%) |
Mar 10, 2016 | 4.770 | 4.870 | 4.520 | 4.590 | 57,384 | -0.12(-2.55%) |
Mar 09, 2016 | 4.720 | 4.750 | 4.679 | 4.710 | 2,300 | +0.04(+0.86%) |
Mar 08, 2016 | 4.970 | 4.970 | 4.670 | 4.670 | 19,964 | -0.51(-9.85%) |
Mar 07, 2016 | 5.310 | 5.450 | 4.950 | 5.180 | 11,646 | +0.06(+1.17%) |
Mar 04, 2016 | 5.270 | 5.300 | 5.120 | 5.120 | 8,355 | +0.15(+3.02%) |
Mar 03, 2016 | 5.430 | 5.430 | 4.850 | 4.970 | 12,984 | +0.02(+0.51%) |
Mar 02, 2016 | 5.130 | 5.300 | 4.650 | 4.945 | 17,505 | +0.33(+7.27%) |
Mar 01, 2016 | 4.710 | 4.960 | 4.500 | 4.610 | 12,050 | +0.00(+0.00%) |
Feb 29, 2016 | 5.070 | 5.430 | 4.610 | 4.610 | 15,159 | -0.52(-10.14%) |
Feb 26, 2016 | 4.237 | 5.400 | 4.237 | 5.130 | 21,987 | +0.68(+15.28%) |
Feb 25, 2016 | 4.490 | 4.510 | 4.420 | 4.450 | 17,248 | -0.00(-0.07%) |
Feb 24, 2016 | 5.150 | 5.150 | 4.320 | 4.453 | 37,703 | -0.41(-8.37%) |
Feb 23, 2016 | 4.890 | 5.000 | 4.660 | 4.860 | 24,615 | -0.09(-1.82%) |
Feb 22, 2016 | 5.210 | 5.210 | 4.930 | 4.950 | 13,393 | -0.22(-4.26%) |
Feb 19, 2016 | 4.980 | 5.510 | 4.780 | 5.170 | 4,433 | -0.21(-3.90%) |
Feb 18, 2016 | 5.637 | 5.720 | 5.380 | 5.380 | 8,704 | +0.33(+6.53%) |
Feb 17, 2016 | 5.302 | 5.302 | 5.040 | 5.050 | 3,714 | -0.01(-0.20%) |
Feb 16, 2016 | 4.860 | 5.250 | 4.860 | 5.060 | 9,927 | +0.28(+5.86%) |
Feb 12, 2016 | 4.740 | 4.780 | 4.780 | 4.780 | 47,000 | -0.00(-0.10%) |
Feb 11, 2016 | 4.900 | 5.720 | 4.500 | 4.785 | 24,041 | -0.25(-4.87%) |
Feb 10, 2016 | 5.060 | 5.350 | 4.980 | 5.030 | 12,688 | -0.07(-1.37%) |
Feb 09, 2016 | 5.299 | 5.299 | 5.070 | 5.100 | 17,292 | -0.40(-7.27%) |
Feb 08, 2016 | 6.030 | 6.030 | 5.410 | 5.500 | 9,893 | -0.58(-9.57%) |
Feb 05, 2016 | 6.370 | 6.470 | 6.000 | 6.082 | 12,407 | -0.34(-5.27%) |
Feb 04, 2016 | 5.900 | 6.460 | 5.810 | 6.420 | 11,176 | +0.48(+8.08%) |
Feb 03, 2016 | 6.240 | 6.240 | 5.760 | 5.940 | 61,327 | -0.27(-4.35%) |
Feb 02, 2016 | 6.100 | 7.000 | 6.100 | 6.210 | 7,958 | +0.15(+2.48%) |
Feb 01, 2016 | 6.890 | 6.890 | 6.010 | 6.060 | 7,312 | -0.19(-3.04%) |
Jan 29, 2016 | 6.190 | 6.416 | 5.950 | 6.250 | 20,890 | +0.20(+3.31%) |
Jan 28, 2016 | 6.500 | 6.510 | 5.850 | 6.050 | 29,859 | -0.38(-5.91%) |
Jan 27, 2016 | 7.090 | 7.202 | 6.430 | 6.430 | 13,503 | -0.64(-9.05%) |
Jan 26, 2016 | 7.480 | 7.480 | 7.010 | 7.070 | 36,306 | -0.43(-5.73%) |
Jan 25, 2016 | 7.580 | 7.810 | 7.430 | 7.500 | 20,575 | +0.01(+0.13%) |
Jan 22, 2016 | 6.330 | 7.750 | 6.320 | 7.490 | 33,310 | +0.38(+5.34%) |
Jan 21, 2016 | 7.100 | 7.775 | 7.000 | 7.110 | 38,327 | +0.07(+0.99%) |
Jan 20, 2016 | 5.565 | 7.915 | 5.440 | 7.040 | 48,802 | +1.26(+21.80%) |
Jan 19, 2016 | 5.520 | 5.880 | 5.494 | 5.780 | 23,133 | +0.27(+4.90%) |
Jan 15, 2016 | 5.160 | 5.510 | 5.510 | 5.510 | 27,000 | +0.21(+3.96%) |
Jan 14, 2016 | 5.140 | 5.765 | 5.000 | 5.300 | 33,880 | +0.00(+0.00%) |
Jan 13, 2016 | 5.710 | 5.780 | 5.237 | 5.300 | 19,270 | -0.60(-10.17%) |
Jan 12, 2016 | 5.900 | 6.000 | 5.354 | 5.900 | 83,603 | +0.00(+0.00%) |
Jan 11, 2016 | 7.100 | 7.200 | 5.890 | 5.900 | 63,861 | -1.25(-17.54%) |
Jan 08, 2016 | 7.550 | 7.840 | 6.940 | 7.155 | 34,858 | -0.33(-4.47%) |
Jan 07, 2016 | 7.580 | 7.650 | 6.980 | 7.490 | 33,761 | -0.14(-1.83%) |
Jan 06, 2016 | 7.610 | 7.707 | 7.510 | 7.630 | 7,451 | -0.02(-0.26%) |
Jan 05, 2016 | 7.550 | 7.740 | 7.540 | 7.650 | 4,032 | +0.10(+1.32%) |
Jan 04, 2016 | 7.490 | 7.756 | 7.490 | 7.550 | 9,429 | -0.06(-0.79%) |
Dec 31, 2015 | 7.730 | 7.610 | 7.610 | 7.610 | 12,000 | -0.07(-0.91%) |
Dec 30, 2015 | 7.650 | 7.710 | 7.540 | 7.680 | 14,756 | -0.04(-0.52%) |
Dec 29, 2015 | 8.081 | 8.103 | 7.300 | 7.720 | 30,505 | -0.43(-5.28%) |
Dec 28, 2015 | 8.370 | 8.520 | 8.150 | 8.150 | 8,073 | -0.37(-4.34%) |
Dec 24, 2015 | 8.525 | 8.520 | 8.520 | 8.520 | 8,000 | +0.02(+0.24%) |
Dec 23, 2015 | 8.630 | 8.720 | 8.290 | 8.500 | 18,980 | -0.05(-0.58%) |
Dec 22, 2015 | 8.810 | 8.890 | 8.330 | 8.550 | 11,124 | -0.23(-2.62%) |
Dec 21, 2015 | 8.475 | 9.100 | 8.475 | 8.780 | 23,698 | +0.13(+1.50%) |
Dec 18, 2015 | 8.610 | 8.750 | 8.390 | 8.650 | 5,787 | +0.20(+2.37%) |
Dec 17, 2015 | 8.550 | 8.550 | 8.310 | 8.450 | 6,610 | +0.00(+0.00%) |
Dec 16, 2015 | 7.950 | 8.600 | 7.950 | 8.450 | 8,484 | +0.54(+6.83%) |
Dec 15, 2015 | 8.045 | 8.080 | 7.850 | 7.910 | 2,100 | -0.12(-1.49%) |
Dec 14, 2015 | 8.050 | 8.350 | 7.850 | 8.030 | 31,617 | +0.00(+0.00%) |
Dec 11, 2015 | 8.330 | 8.340 | 8.000 | 8.030 | 23,667 | -0.16(-1.95%) |
Dec 10, 2015 | 8.250 | 8.250 | 8.050 | 8.190 | 20,703 | -0.01(-0.12%) |
Dec 09, 2015 | 8.120 | 8.200 | 8.050 | 8.200 | 2,992 | +0.06(+0.74%) |
Dec 08, 2015 | 8.050 | 8.300 | 8.000 | 8.140 | 10,038 | +0.03(+0.37%) |
Dec 07, 2015 | 8.140 | 8.350 | 8.100 | 8.110 | 12,839 | -0.14(-1.70%) |
Dec 04, 2015 | 8.350 | 8.380 | 8.050 | 8.250 | 9,461 | -0.17(-2.02%) |
Dec 03, 2015 | 8.740 | 8.740 | 8.250 | 8.420 | 8,016 | -0.40(-4.54%) |
Dec 02, 2015 | 9.030 | 9.180 | 8.710 | 8.820 | 10,819 | -0.36(-3.92%) |
Dec 01, 2015 | 9.450 | 9.500 | 9.000 | 9.180 | 13,161 | -0.21(-2.24%) |
Nov 30, 2015 | 9.570 | 9.700 | 9.150 | 9.390 | 20,731 | -0.01(-0.11%) |
Nov 27, 2015 | 9.470 | 9.470 | 9.210 | 9.400 | 715 | -0.14(-1.47%) |
Nov 25, 2015 | 8.970 | 9.540 | 9.540 | 9.540 | 12,400 | +0.55(+6.12%) |
Nov 24, 2015 | 8.750 | 9.106 | 8.653 | 8.990 | 9,783 | +0.24(+2.74%) |
Nov 23, 2015 | 8.640 | 8.957 | 8.640 | 8.750 | 17,604 | +0.10(+1.16%) |
Nov 20, 2015 | 8.280 | 8.930 | 8.050 | 8.650 | 33,136 | +0.43(+5.23%) |
Nov 19, 2015 | 8.560 | 8.610 | 8.000 | 8.220 | 19,901 | -0.33(-3.86%) |
Nov 18, 2015 | 8.772 | 8.900 | 8.400 | 8.550 | 14,160 | -0.03(-0.35%) |
Nov 17, 2015 | 8.590 | 9.380 | 8.400 | 8.580 | 9,232 | -0.04(-0.46%) |
Nov 16, 2015 | 8.750 | 8.750 | 8.150 | 8.620 | 18,925 | -0.19(-2.16%) |
Nov 13, 2015 | 8.900 | 8.990 | 8.530 | 8.810 | 11,637 | -0.08(-0.90%) |
Nov 12, 2015 | 9.040 | 9.230 | 8.760 | 8.890 | 32,872 | -0.56(-5.93%) |
Nov 11, 2015 | 9.450 | 9.660 | 9.020 | 9.450 | 26,225 | -0.31(-3.13%) |
Nov 10, 2015 | 9.440 | 9.755 | 8.740 | 9.755 | 31,654 | -0.05(-0.56%) |
Nov 09, 2015 | 9.510 | 9.850 | 9.490 | 9.810 | 8,572 | +0.28(+2.94%) |
Nov 06, 2015 | 9.800 | 9.948 | 9.410 | 9.530 | 24,927 | -0.30(-3.05%) |
Nov 05, 2015 | 9.200 | 9.910 | 9.180 | 9.830 | 13,805 | -0.03(-0.25%) |
Nov 04, 2015 | 10.04 | 10.07 | 9.670 | 9.855 | 14,919 | -0.07(-0.76%) |
Nov 03, 2015 | 9.900 | 10.07 | 9.760 | 9.930 | 20,446 | +0.06(+0.61%) |
Nov 02, 2015 | 9.970 | 10.13 | 9.600 | 9.870 | 24,393 | +0.25(+2.60%) |
Oct 30, 2015 | 9.560 | 9.940 | 9.110 | 9.620 | 39,191 | +0.06(+0.63%) |
Oct 29, 2015 | 9.860 | 10.19 | 9.560 | 9.560 | 23,848 | +0.06(+0.63%) |
Oct 28, 2015 | 9.460 | 9.780 | 9.310 | 9.500 | 21,616 | +0.03(+0.32%) |
Oct 27, 2015 | 9.480 | 9.990 | 9.470 | 9.470 | 21,987 | +0.00(+0.00%) |
Oct 26, 2015 | 9.800 | 10.20 | 9.200 | 9.470 | 32,307 | -0.54(-5.39%) |
Oct 23, 2015 | 9.510 | 10.15 | 9.110 | 10.01 | 22,130 | +0.62(+6.60%) |
Oct 22, 2015 | 9.850 | 9.850 | 9.280 | 9.390 | 43,871 | -0.12(-1.26%) |
Oct 21, 2015 | 10.18 | 10.18 | 9.120 | 9.510 | 33,596 | -0.49(-4.90%) |
Oct 20, 2015 | 10.04 | 10.12 | 9.850 | 10.00 | 25,642 | +0.18(+1.83%) |
Oct 19, 2015 | 9.990 | 10.14 | 9.790 | 9.820 | 11,902 | -0.17(-1.70%) |
Oct 16, 2015 | 9.740 | 10.20 | 9.170 | 9.990 | 84,978 | +0.43(+4.50%) |
Oct 15, 2015 | 9.300 | 10.12 | 9.200 | 9.560 | 15,348 | +0.07(+0.74%) |
Oct 14, 2015 | 9.990 | 9.990 | 9.116 | 9.490 | 7,435 | -0.28(-2.87%) |
Oct 13, 2015 | 8.750 | 10.20 | 8.750 | 9.770 | 39,146 | +0.94(+10.65%) |
Oct 12, 2015 | 9.130 | 9.230 | 8.690 | 8.830 | 20,238 | -0.18(-2.00%) |
Oct 09, 2015 | 9.170 | 9.170 | 8.900 | 9.010 | 36,259 | +0.12(+1.35%) |
Oct 08, 2015 | 8.000 | 9.100 | 8.000 | 8.890 | 67,766 | +1.07(+13.68%) |
Oct 07, 2015 | 8.010 | 8.230 | 7.620 | 7.820 | 13,082 | -0.18(-2.25%) |
Oct 06, 2015 | 8.490 | 8.500 | 8.000 | 8.000 | 12,240 | -0.22(-2.68%) |
Oct 05, 2015 | 7.570 | 8.250 | 7.530 | 8.220 | 26,585 | +0.78(+10.48%) |
Oct 02, 2015 | 7.180 | 7.640 | 7.160 | 7.440 | 8,357 | -0.10(-1.33%) |
Oct 01, 2015 | 7.500 | 7.670 | 7.060 | 7.540 | 17,830 | +0.11(+1.48%) |
Sep 30, 2015 | 8.000 | 8.000 | 7.250 | 7.430 | 29,699 | +0.02(+0.27%) |
Sep 29, 2015 | 7.870 | 8.730 | 7.240 | 7.410 | 50,452 | -0.61(-7.61%) |
Sep 28, 2015 | 8.540 | 8.540 | 7.700 | 8.020 | 21,964 | -0.72(-8.24%) |
Sep 25, 2015 | 8.440 | 8.890 | 8.320 | 8.740 | 17,613 | -0.02(-0.23%) |
Sep 24, 2015 | 8.810 | 9.020 | 8.430 | 8.760 | 9,745 | +0.14(+1.62%) |
Sep 23, 2015 | 8.940 | 8.940 | 8.470 | 8.620 | 5,932 | -0.23(-2.60%) |
Sep 22, 2015 | 9.000 | 9.010 | 8.760 | 8.850 | 10,146 | -0.17(-1.88%) |
Sep 21, 2015 | 8.570 | 9.080 | 8.570 | 9.020 | 14,159 | +0.44(+5.13%) |
Sep 18, 2015 | 8.370 | 8.954 | 8.286 | 8.580 | 22,863 | +0.24(+2.88%) |
Sep 17, 2015 | 8.400 | 8.400 | 8.240 | 8.340 | 6,005 | +0.04(+0.48%) |
Sep 16, 2015 | 8.750 | 8.750 | 8.000 | 8.300 | 29,745 | -0.55(-6.21%) |
Sep 15, 2015 | 8.850 | 9.040 | 8.520 | 8.850 | 26,690 | -0.10(-1.12%) |
Sep 14, 2015 | 8.330 | 8.950 | 8.180 | 8.950 | 17,661 | +0.41(+4.80%) |
Sep 11, 2015 | 8.390 | 8.600 | 8.090 | 8.540 | 10,581 | +0.15(+1.79%) |
Sep 10, 2015 | 8.100 | 8.530 | 8.100 | 8.390 | 7,489 | +0.37(+4.61%) |
Sep 09, 2015 | 8.230 | 8.420 | 8.020 | 8.020 | 9,995 | -0.08(-0.99%) |
Sep 08, 2015 | 8.430 | 8.790 | 8.100 | 8.100 | 18,122 | -0.35(-4.14%) |
Sep 04, 2015 | 8.050 | 8.450 | 8.450 | 8.450 | 11,900 | +0.37(+4.58%) |
Sep 03, 2015 | 8.460 | 8.510 | 8.080 | 8.080 | 5,459 | -0.22(-2.65%) |
Sep 02, 2015 | 8.970 | 8.970 | 8.270 | 8.300 | 44,161 | -0.63(-7.05%) |
Sep 01, 2015 | 8.610 | 9.400 | 7.850 | 8.930 | 148,385 | -0.04(-0.45%) |
Aug 31, 2015 | 8.790 | 8.980 | 8.618 | 8.970 | 20,543 | +0.16(+1.82%) |
Aug 28, 2015 | 9.000 | 9.000 | 8.654 | 8.810 | 17,018 | -0.17(-1.89%) |
Aug 27, 2015 | 9.090 | 9.090 | 8.580 | 8.980 | 17,314 | +0.24(+2.74%) |
Aug 26, 2015 | 7.810 | 8.860 | 7.440 | 8.740 | 87,046 | +1.39(+18.91%) |
Aug 25, 2015 | 7.500 | 8.955 | 7.000 | 7.350 | 48,150 | -0.15(-2.00%) |
Aug 24, 2015 | 7.880 | 7.880 | 7.070 | 7.500 | 37,335 | -1.01(-11.90%) |
Aug 21, 2015 | 8.500 | 8.610 | 8.500 | 8.513 | 11,136 | +0.00(+0.04%) |
Aug 20, 2015 | 8.620 | 8.770 | 8.500 | 8.510 | 6,671 | -0.17(-1.96%) |
Aug 19, 2015 | 8.800 | 9.030 | 8.650 | 8.680 | 12,109 | -0.15(-1.70%) |
Aug 18, 2015 | 8.790 | 9.090 | 8.790 | 8.830 | 7,436 | +0.13(+1.49%) |
Aug 17, 2015 | 8.940 | 9.090 | 8.600 | 8.700 | 15,153 | -0.48(-5.23%) |
Aug 14, 2015 | 9.000 | 9.450 | 9.000 | 9.180 | 16,870 | +0.03(+0.33%) |
Aug 13, 2015 | 9.080 | 9.350 | 8.750 | 9.150 | 44,635 | +0.40(+4.57%) |
Aug 12, 2015 | 8.640 | 8.980 | 8.520 | 8.750 | 28,286 | +0.11(+1.27%) |
Aug 11, 2015 | 8.940 | 8.940 | 8.420 | 8.640 | 25,429 | -0.26(-2.92%) |
Aug 10, 2015 | 8.905 | 9.180 | 8.770 | 8.900 | 12,225 | +0.05(+0.56%) |
Aug 07, 2015 | 9.470 | 9.470 | 8.530 | 8.850 | 50,995 | -0.28(-3.07%) |
Aug 06, 2015 | 9.510 | 9.570 | 8.495 | 9.130 | 50,697 | -0.45(-4.70%) |
Aug 05, 2015 | 9.750 | 9.750 | 9.530 | 9.580 | 8,828 | -0.09(-0.93%) |
Aug 04, 2015 | 9.930 | 9.930 | 9.600 | 9.670 | 11,250 | -0.21(-2.13%) |
Aug 03, 2015 | 10.18 | 10.24 | 9.550 | 9.880 | 9,703 | -0.25(-2.47%) |
Jul 31, 2015 | 9.960 | 10.13 | 9.547 | 10.13 | 20,813 | +0.09(+0.90%) |
Jul 30, 2015 | 9.810 | 10.04 | 9.520 | 10.04 | 21,244 | +0.20(+2.03%) |
Jul 29, 2015 | 9.990 | 10.08 | 9.800 | 9.840 | 7,284 | -0.20(-1.99%) |
Jul 28, 2015 | 10.17 | 10.40 | 9.838 | 10.04 | 21,635 | -0.03(-0.30%) |
Jul 27, 2015 | 10.17 | 10.17 | 9.690 | 10.07 | 49,845 | -0.30(-2.89%) |
Jul 24, 2015 | 10.18 | 10.37 | 10.04 | 10.37 | 12,366 | +0.11(+1.07%) |
Jul 23, 2015 | 10.49 | 10.49 | 10.13 | 10.26 | 24,400 | -0.31(-2.93%) |
Jul 22, 2015 | 10.43 | 10.94 | 10.22 | 10.57 | 44,050 | +0.07(+0.67%) |
Jul 21, 2015 | 10.50 | 10.59 | 10.25 | 10.50 | 15,740 | -0.04(-0.38%) |
Jul 20, 2015 | 10.25 | 10.60 | 9.940 | 10.54 | 35,991 | +0.11(+1.05%) |
Jul 17, 2015 | 10.06 | 10.52 | 10.06 | 10.43 | 86,336 | +0.25(+2.46%) |
Jul 16, 2015 | 10.48 | 10.50 | 10.04 | 10.18 | 14,762 | +0.15(+1.50%) |
Jul 15, 2015 | 10.34 | 10.60 | 9.850 | 10.03 | 25,308 | -0.29(-2.81%) |
Jul 14, 2015 | 10.05 | 10.60 | 10.02 | 10.32 | 18,034 | +0.38(+3.82%) |
Jul 13, 2015 | 10.07 | 10.17 | 9.850 | 9.940 | 17,951 | -0.10(-1.00%) |
Jul 10, 2015 | 10.03 | 10.28 | 9.951 | 10.04 | 16,648 | +0.18(+1.83%) |
Jul 09, 2015 | 9.630 | 10.20 | 9.620 | 9.860 | 42,731 | +0.32(+3.35%) |
Jul 08, 2015 | 9.870 | 9.870 | 9.310 | 9.540 | 36,990 | -0.33(-3.34%) |
Jul 07, 2015 | 9.970 | 10.02 | 9.520 | 9.870 | 17,639 | -0.33(-3.24%) |
Jul 06, 2015 | 9.730 | 10.26 | 9.510 | 10.20 | 29,288 | +0.47(+4.83%) |
Jul 02, 2015 | 10.10 | 9.730 | 9.730 | 9.730 | 37,000 | -0.52(-5.07%) |
Jul 01, 2015 | 10.26 | 10.76 | 9.920 | 10.25 | 75,519 | +0.19(+1.89%) |
Jun 30, 2015 | 10.06 | 10.26 | 9.860 | 10.06 | 19,262 | +0.26(+2.65%) |
Jun 29, 2015 | 10.10 | 10.34 | 9.500 | 9.800 | 36,925 | -0.65(-6.22%) |
Jun 26, 2015 | 11.28 | 11.35 | 10.31 | 10.45 | 52,847 | -0.51(-4.65%) |
Jun 25, 2015 | 11.80 | 11.80 | 10.75 | 10.96 | 53,946 | -0.24(-2.14%) |
Jun 24, 2015 | 11.26 | 11.26 | 10.45 | 11.20 | 40,316 | +0.03(+0.27%) |
Jun 23, 2015 | 11.32 | 11.50 | 10.77 | 11.17 | 36,686 | +0.30(+2.76%) |
Jun 22, 2015 | 11.41 | 11.52 | 10.80 | 10.87 | 46,787 | -0.08(-0.73%) |
Jun 19, 2015 | 10.60 | 10.95 | 10.11 | 10.95 | 28,429 | +0.41(+3.89%) |
Jun 18, 2015 | 10.48 | 10.78 | 10.25 | 10.54 | 22,641 | +0.15(+1.49%) |
Jun 17, 2015 | 10.28 | 10.77 | 10.15 | 10.38 | 40,862 | +0.31(+3.13%) |
Jun 16, 2015 | 10.21 | 10.89 | 10.03 | 10.07 | 55,764 | -0.14(-1.37%) |
Jun 15, 2015 | 9.900 | 10.87 | 9.710 | 10.21 | 30,241 | +0.35(+3.55%) |
Jun 12, 2015 | 9.770 | 10.07 | 9.500 | 9.860 | 29,987 | +0.08(+0.82%) |
Jun 11, 2015 | 10.08 | 10.29 | 9.745 | 9.780 | 29,882 | -0.10(-1.01%) |
Jun 10, 2015 | 10.16 | 10.49 | 9.770 | 9.880 | 41,053 | -0.22(-2.18%) |
Jun 09, 2015 | 10.11 | 10.24 | 9.750 | 10.10 | 26,612 | +0.09(+0.90%) |
Jun 08, 2015 | 10.50 | 10.50 | 9.550 | 10.01 | 20,687 | -0.59(-5.57%) |
Jun 05, 2015 | 10.75 | 10.88 | 10.53 | 10.60 | 35,346 | -0.05(-0.47%) |
Jun 04, 2015 | 10.61 | 11.27 | 10.12 | 10.65 | 62,498 | -0.11(-1.02%) |
Jun 03, 2015 | 11.80 | 11.80 | 10.57 | 10.76 | 69,961 | -1.09(-9.20%) |
Jun 02, 2015 | 11.50 | 11.86 | 11.08 | 11.85 | 111,845 | +0.35(+3.04%) |
Jun 01, 2015 | 10.48 | 11.50 | 10.29 | 11.50 | 65,966 | +0.93(+8.80%) |
May 29, 2015 | 10.28 | 10.57 | 9.970 | 10.57 | 61,630 | +0.33(+3.22%) |
May 28, 2015 | 10.03 | 10.40 | 9.750 | 10.24 | 60,338 | +0.31(+3.12%) |
May 27, 2015 | 9.490 | 10.17 | 9.350 | 9.930 | 31,078 | +0.58(+6.20%) |
May 26, 2015 | 8.740 | 9.494 | 8.662 | 9.350 | 35,210 | +0.59(+6.74%) |
May 22, 2015 | 8.540 | 8.760 | 8.760 | 8.760 | 22,000 | +0.33(+3.91%) |
May 21, 2015 | 8.540 | 8.540 | 8.260 | 8.430 | 7,684 | +0.18(+2.18%) |
May 20, 2015 | 8.350 | 8.480 | 8.250 | 8.250 | 40,204 | -0.05(-0.60%) |
May 19, 2015 | 8.510 | 8.510 | 8.270 | 8.300 | 15,476 | -0.32(-3.77%) |
May 18, 2015 | 8.290 | 8.700 | 8.290 | 8.625 | 7,714 | +0.14(+1.71%) |
May 15, 2015 | 8.450 | 8.535 | 8.290 | 8.480 | 21,948 | +0.07(+0.83%) |
May 14, 2015 | 8.490 | 8.690 | 8.281 | 8.410 | 16,334 | +0.16(+1.94%) |
May 13, 2015 | 8.420 | 8.550 | 8.250 | 8.250 | 15,943 | -0.31(-3.62%) |
May 12, 2015 | 8.500 | 8.620 | 8.350 | 8.560 | 19,941 | +0.04(+0.47%) |
May 11, 2015 | 8.600 | 8.730 | 8.530 | 8.520 | 28,107 | -0.23(-2.63%) |
May 08, 2015 | 9.360 | 9.360 | 8.739 | 8.750 | 37,781 | -0.28(-3.10%) |
May 07, 2015 | 8.820 | 9.290 | 8.380 | 9.030 | 32,251 | +0.23(+2.61%) |
May 06, 2015 | 8.910 | 9.496 | 8.750 | 8.800 | 66,148 | +0.22(+2.56%) |
May 05, 2015 | 8.890 | 9.050 | 8.510 | 8.580 | 29,029 | -0.21(-2.39%) |
May 04, 2015 | 8.780 | 9.050 | 8.250 | 8.790 | 93,980 | +0.17(+1.97%) |