Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.630 | 8.850 | 8.550 | 8.720 | 1,148,947 | +0.14(+1.63%) |
Jul 28, 2016 | 8.760 | 8.760 | 8.350 | 8.580 | 951,784 | -0.01(-0.12%) |
Jul 27, 2016 | 8.150 | 8.730 | 8.080 | 8.590 | 1,283,457 | +0.59(+7.37%) |
Jul 26, 2016 | 7.700 | 8.110 | 7.670 | 8.000 | 766,630 | +0.30(+3.90%) |
Jul 25, 2016 | 7.890 | 7.950 | 7.570 | 7.700 | 1,145,061 | -0.37(-4.58%) |
Jul 22, 2016 | 8.010 | 8.150 | 7.910 | 8.070 | 887,187 | -0.08(-0.98%) |
Jul 21, 2016 | 7.820 | 8.170 | 7.790 | 8.150 | 1,003,481 | +0.36(+4.62%) |
Jul 20, 2016 | 8.200 | 8.200 | 7.710 | 7.790 | 1,779,534 | -0.65(-7.70%) |
Jul 19, 2016 | 8.500 | 8.572 | 8.370 | 8.440 | 537,659 | -0.13(-1.52%) |
Jul 18, 2016 | 8.550 | 8.680 | 8.360 | 8.570 | 721,835 | -0.04(-0.46%) |
Jul 15, 2016 | 8.610 | 8.780 | 8.540 | 8.610 | 718,120 | -0.17(-1.94%) |
Jul 14, 2016 | 8.490 | 8.790 | 8.430 | 8.780 | 859,443 | -0.01(-0.11%) |
Jul 13, 2016 | 8.710 | 8.950 | 8.400 | 8.790 | 1,763,141 | +0.28(+3.29%) |
Jul 12, 2016 | 8.920 | 9.030 | 8.380 | 8.510 | 1,971,740 | -0.36(-4.06%) |
Jul 11, 2016 | 8.750 | 8.930 | 8.550 | 8.870 | 1,802,826 | +0.18(+2.07%) |
Jul 08, 2016 | 8.080 | 8.800 | 8.020 | 8.690 | 2,256,308 | +0.64(+7.95%) |
Jul 07, 2016 | 8.130 | 8.335 | 7.890 | 8.050 | 2,389,776 | -0.14(-1.71%) |
Jul 06, 2016 | 7.860 | 8.190 | 7.720 | 8.190 | 1,991,437 | +0.44(+5.68%) |
Jul 05, 2016 | 7.790 | 7.810 | 7.500 | 7.750 | 2,190,129 | +0.14(+1.84%) |
Jul 01, 2016 | 7.210 | 7.610 | 7.610 | 7.610 | 1,427,500 | +0.63(+9.03%) |
Jun 30, 2016 | 7.000 | 7.025 | 6.810 | 6.980 | 1,067,653 | +0.10(+1.45%) |
Jun 29, 2016 | 6.390 | 7.020 | 6.370 | 6.880 | 2,259,545 | +0.64(+10.26%) |
Jun 28, 2016 | 6.170 | 6.410 | 6.130 | 6.240 | 722,399 | +0.06(+0.97%) |
Jun 27, 2016 | 6.340 | 6.380 | 6.030 | 6.180 | 1,010,830 | -0.11(-1.75%) |
Jun 24, 2016 | 6.500 | 6.620 | 6.170 | 6.290 | 1,540,555 | +0.11(+1.78%) |
Jun 23, 2016 | 6.380 | 6.430 | 6.160 | 6.180 | 745,537 | -0.19(-2.98%) |
Jun 22, 2016 | 6.260 | 6.385 | 6.150 | 6.370 | 647,436 | +0.11(+1.76%) |
Jun 21, 2016 | 6.220 | 6.380 | 6.190 | 6.260 | 558,848 | -0.15(-2.34%) |
Jun 20, 2016 | 6.180 | 6.480 | 6.010 | 6.410 | 772,306 | +0.19(+3.05%) |
Jun 17, 2016 | 6.370 | 6.500 | 6.125 | 6.220 | 8,190,642 | -0.01(-0.16%) |
Jun 16, 2016 | 6.660 | 6.870 | 6.150 | 6.230 | 2,236,915 | -0.22(-3.41%) |
Jun 15, 2016 | 6.290 | 6.560 | 6.200 | 6.450 | 1,844,618 | +0.20(+3.20%) |
Jun 14, 2016 | 6.440 | 6.500 | 6.120 | 6.250 | 1,803,471 | -0.19(-2.95%) |
Jun 13, 2016 | 6.580 | 6.680 | 6.300 | 6.440 | 2,391,941 | -0.06(-0.92%) |
Jun 10, 2016 | 6.530 | 6.730 | 6.360 | 6.500 | 2,058,183 | -0.03(-0.46%) |
Jun 09, 2016 | 6.230 | 6.590 | 6.110 | 6.530 | 1,568,521 | +0.31(+4.98%) |
Jun 08, 2016 | 6.540 | 6.670 | 6.010 | 6.220 | 3,227,838 | -0.10(-1.58%) |
Jun 07, 2016 | 6.220 | 6.420 | 6.180 | 6.320 | 774,801 | +0.00(+0.00%) |
Jun 06, 2016 | 6.340 | 6.350 | 6.000 | 6.320 | 988,369 | +0.10(+1.61%) |
Jun 03, 2016 | 5.730 | 6.230 | 5.619 | 6.220 | 1,825,011 | +0.82(+15.19%) |
Jun 02, 2016 | 5.450 | 5.490 | 5.350 | 5.400 | 699,808 | -0.10(-1.82%) |
Jun 01, 2016 | 5.570 | 5.710 | 5.360 | 5.500 | 403,736 | -0.07(-1.26%) |
May 31, 2016 | 5.470 | 5.730 | 5.390 | 5.570 | 463,963 | +0.08(+1.46%) |
May 27, 2016 | 5.750 | 5.490 | 5.490 | 5.490 | 783,800 | -0.31(-5.34%) |
May 26, 2016 | 5.990 | 6.000 | 5.718 | 5.800 | 735,370 | -0.01(-0.17%) |
May 25, 2016 | 5.450 | 5.850 | 5.397 | 5.810 | 880,195 | +0.32(+5.83%) |
May 24, 2016 | 5.890 | 6.000 | 5.480 | 5.490 | 1,071,535 | -0.56(-9.26%) |
May 23, 2016 | 6.000 | 6.190 | 5.780 | 6.050 | 640,076 | -0.12(-1.94%) |
May 20, 2016 | 6.120 | 6.220 | 5.850 | 6.170 | 1,020,373 | +0.08(+1.31%) |
May 19, 2016 | 5.770 | 6.160 | 5.380 | 6.090 | 1,281,429 | +0.13(+2.18%) |
May 18, 2016 | 6.450 | 6.630 | 5.920 | 5.960 | 1,170,890 | -0.67(-10.11%) |
May 17, 2016 | 6.440 | 6.640 | 6.310 | 6.630 | 1,083,292 | +0.25(+3.92%) |
May 16, 2016 | 6.400 | 6.610 | 6.310 | 6.380 | 1,024,667 | +0.10(+1.59%) |
May 13, 2016 | 6.360 | 6.410 | 6.220 | 6.280 | 873,830 | -0.04(-0.63%) |
May 12, 2016 | 6.440 | 6.520 | 6.170 | 6.320 | 1,041,869 | -0.28(-4.24%) |
May 11, 2016 | 6.540 | 6.690 | 6.280 | 6.600 | 876,935 | +0.22(+3.45%) |
May 10, 2016 | 6.020 | 6.436 | 5.990 | 6.380 | 690,296 | +0.36(+5.98%) |
May 09, 2016 | 6.160 | 6.247 | 6.000 | 6.020 | 740,339 | -0.45(-6.96%) |
May 06, 2016 | 6.050 | 6.540 | 6.050 | 6.470 | 1,033,783 | +0.47(+7.83%) |
May 05, 2016 | 5.880 | 6.040 | 5.835 | 6.000 | 706,264 | +0.25(+4.35%) |
May 04, 2016 | 6.040 | 6.250 | 5.700 | 5.750 | 944,496 | -0.44(-7.11%) |
May 03, 2016 | 6.170 | 6.340 | 6.040 | 6.190 | 766,447 | +0.01(+0.16%) |
May 02, 2016 | 6.460 | 6.480 | 6.110 | 6.180 | 957,533 | -0.24(-3.74%) |
Apr 29, 2016 | 6.300 | 6.490 | 6.250 | 6.420 | 1,093,437 | +0.22(+3.55%) |
Apr 28, 2016 | 6.030 | 6.260 | 5.860 | 6.200 | 1,002,526 | +0.24(+4.03%) |
Apr 27, 2016 | 5.990 | 6.070 | 5.790 | 5.960 | 624,923 | +0.05(+0.85%) |
Apr 26, 2016 | 5.660 | 5.930 | 5.620 | 5.910 | 559,883 | +0.26(+4.60%) |
Apr 25, 2016 | 5.700 | 5.800 | 5.550 | 5.650 | 449,915 | -0.06(-1.05%) |
Apr 22, 2016 | 5.850 | 5.970 | 5.600 | 5.710 | 671,095 | -0.14(-2.39%) |
Apr 21, 2016 | 5.830 | 6.000 | 5.639 | 5.850 | 724,315 | +0.26(+4.65%) |
Apr 20, 2016 | 5.740 | 6.000 | 5.550 | 5.590 | 1,416,763 | -0.09(-1.58%) |
Apr 19, 2016 | 5.150 | 5.700 | 5.130 | 5.680 | 1,441,658 | +0.74(+14.98%) |
Apr 18, 2016 | 4.940 | 5.000 | 4.820 | 4.940 | 539,606 | +0.01(+0.20%) |
Apr 15, 2016 | 4.800 | 4.940 | 4.700 | 4.930 | 555,878 | +0.16(+3.35%) |
Apr 14, 2016 | 4.750 | 4.870 | 4.555 | 4.770 | 569,352 | +0.03(+0.63%) |
Apr 13, 2016 | 4.750 | 5.040 | 4.700 | 4.740 | 750,157 | -0.07(-1.46%) |
Apr 12, 2016 | 4.770 | 4.810 | 4.520 | 4.810 | 785,951 | +0.13(+2.78%) |
Apr 11, 2016 | 4.400 | 4.710 | 4.400 | 4.680 | 806,625 | +0.41(+9.60%) |
Apr 08, 2016 | 4.140 | 4.320 | 4.130 | 4.270 | 422,205 | +0.13(+3.14%) |
Apr 07, 2016 | 4.130 | 4.260 | 4.120 | 4.140 | 451,481 | +0.06(+1.47%) |
Apr 06, 2016 | 4.080 | 4.120 | 4.000 | 4.080 | 390,905 | -0.03(-0.73%) |
Apr 05, 2016 | 3.940 | 4.130 | 3.850 | 4.110 | 531,981 | +0.25(+6.48%) |
Apr 04, 2016 | 3.890 | 3.940 | 3.800 | 3.860 | 397,941 | -0.07(-1.78%) |
Apr 01, 2016 | 3.840 | 3.930 | 3.700 | 3.930 | 575,227 | +0.03(+0.77%) |
Mar 31, 2016 | 4.010 | 4.070 | 3.890 | 3.900 | 312,266 | -0.10(-2.50%) |
Mar 30, 2016 | 4.030 | 4.040 | 3.912 | 4.000 | 812,604 | +0.00(+0.00%) |
Mar 29, 2016 | 3.750 | 4.020 | 3.700 | 4.000 | 455,342 | +0.25(+6.67%) |
Mar 28, 2016 | 3.800 | 3.800 | 3.670 | 3.750 | 327,955 | -0.03(-0.79%) |
Mar 24, 2016 | 3.810 | 3.780 | 3.780 | 3.780 | 442,400 | -0.05(-1.31%) |
Mar 23, 2016 | 3.810 | 3.950 | 3.720 | 3.830 | 577,168 | -0.15(-3.77%) |
Mar 22, 2016 | 4.020 | 4.050 | 3.860 | 3.980 | 491,747 | -0.02(-0.50%) |
Mar 21, 2016 | 3.890 | 4.060 | 3.880 | 4.000 | 732,771 | +0.07(+1.78%) |
Mar 18, 2016 | 4.000 | 4.090 | 3.850 | 3.930 | 3,262,100 | -0.07(-1.75%) |
Mar 17, 2016 | 4.030 | 4.300 | 3.945 | 4.000 | 1,201,625 | +0.12(+3.09%) |
Mar 16, 2016 | 3.540 | 3.890 | 3.500 | 3.880 | 696,809 | +0.28(+7.78%) |
Mar 15, 2016 | 3.800 | 3.800 | 3.500 | 3.600 | 1,256,539 | -0.30(-7.69%) |
Mar 14, 2016 | 4.010 | 4.130 | 3.880 | 3.900 | 1,079,924 | -0.11(-2.74%) |
Mar 11, 2016 | 4.130 | 4.200 | 3.970 | 4.010 | 417,220 | -0.12(-2.91%) |
Mar 10, 2016 | 3.950 | 4.220 | 3.930 | 4.130 | 617,990 | +0.19(+4.82%) |
Mar 09, 2016 | 3.830 | 3.970 | 3.780 | 3.940 | 501,518 | +0.06(+1.55%) |
Mar 08, 2016 | 4.010 | 4.030 | 3.780 | 3.880 | 514,469 | -0.04(-1.02%) |
Mar 07, 2016 | 4.060 | 4.210 | 3.780 | 3.920 | 946,151 | +0.04(+1.03%) |
Mar 04, 2016 | 3.610 | 4.270 | 3.610 | 3.880 | 1,292,925 | +0.27(+7.48%) |
Mar 03, 2016 | 3.440 | 3.650 | 3.440 | 3.610 | 497,685 | +0.15(+4.34%) |
Mar 02, 2016 | 3.380 | 3.500 | 3.350 | 3.460 | 242,132 | +0.09(+2.67%) |
Mar 01, 2016 | 3.470 | 3.470 | 3.320 | 3.370 | 344,901 | -0.08(-2.32%) |
Feb 29, 2016 | 3.420 | 3.530 | 3.370 | 3.450 | 398,962 | +0.03(+0.88%) |
Feb 26, 2016 | 3.500 | 3.560 | 3.400 | 3.420 | 399,493 | -0.13(-3.66%) |
Feb 25, 2016 | 3.460 | 3.550 | 3.400 | 3.550 | 226,844 | +0.07(+2.01%) |
Feb 24, 2016 | 3.550 | 3.620 | 3.380 | 3.480 | 342,946 | +0.04(+1.16%) |
Feb 23, 2016 | 3.460 | 3.510 | 3.380 | 3.440 | 450,496 | +0.01(+0.29%) |
Feb 22, 2016 | 3.470 | 3.610 | 3.400 | 3.430 | 397,393 | -0.09(-2.56%) |
Feb 19, 2016 | 3.590 | 3.630 | 3.470 | 3.520 | 434,191 | -0.09(-2.49%) |
Feb 18, 2016 | 3.230 | 3.650 | 3.230 | 3.610 | 566,396 | +0.32(+9.73%) |
Feb 17, 2016 | 3.300 | 3.425 | 3.190 | 3.290 | 250,767 | +0.01(+0.30%) |
Feb 16, 2016 | 3.370 | 3.370 | 3.150 | 3.280 | 665,115 | -0.24(-6.82%) |
Feb 12, 2016 | 3.420 | 3.520 | 3.520 | 3.520 | 393,300 | +0.08(+2.33%) |
Feb 11, 2016 | 3.470 | 3.520 | 3.260 | 3.440 | 846,796 | +0.23(+7.17%) |
Feb 10, 2016 | 3.130 | 3.210 | 2.910 | 3.210 | 450,608 | +0.10(+3.22%) |
Feb 09, 2016 | 3.270 | 3.340 | 3.050 | 3.110 | 360,233 | -0.13(-4.01%) |
Feb 08, 2016 | 3.300 | 3.550 | 3.230 | 3.240 | 771,444 | +0.00(+0.00%) |
Feb 05, 2016 | 2.930 | 3.240 | 2.865 | 3.240 | 593,701 | +0.26(+8.72%) |
Feb 04, 2016 | 2.790 | 3.060 | 2.773 | 2.980 | 654,108 | +0.24(+8.76%) |
Feb 03, 2016 | 2.600 | 2.740 | 2.580 | 2.740 | 498,806 | +0.14(+5.38%) |
Feb 02, 2016 | 2.580 | 2.610 | 2.510 | 2.600 | 149,063 | +0.03(+1.17%) |
Feb 01, 2016 | 2.550 | 2.620 | 2.530 | 2.570 | 324,067 | +0.02(+0.78%) |
Jan 29, 2016 | 2.450 | 2.550 | 2.450 | 2.550 | 156,909 | +0.10(+4.08%) |
Jan 28, 2016 | 2.440 | 2.510 | 2.370 | 2.450 | 219,450 | -0.02(-0.81%) |
Jan 27, 2016 | 2.450 | 2.510 | 2.400 | 2.470 | 260,687 | +0.04(+1.65%) |
Jan 26, 2016 | 2.370 | 2.440 | 2.370 | 2.430 | 338,984 | +0.10(+4.29%) |
Jan 25, 2016 | 2.420 | 2.445 | 2.320 | 2.330 | 262,066 | +0.02(+0.87%) |
Jan 22, 2016 | 2.220 | 2.340 | 2.180 | 2.310 | 208,526 | +0.11(+5.00%) |
Jan 21, 2016 | 2.160 | 2.220 | 2.080 | 2.200 | 234,983 | +0.05(+2.33%) |
Jan 20, 2016 | 2.050 | 2.150 | 2.010 | 2.150 | 328,043 | +0.12(+5.91%) |
Jan 19, 2016 | 2.210 | 2.220 | 2.000 | 2.030 | 591,923 | -0.12(-5.58%) |
Jan 15, 2016 | 2.320 | 2.150 | 2.150 | 2.150 | 335,100 | -0.08(-3.59%) |
Jan 14, 2016 | 2.300 | 2.300 | 2.180 | 2.230 | 309,689 | -0.05(-2.19%) |
Jan 13, 2016 | 2.290 | 2.340 | 2.200 | 2.280 | 362,779 | +0.04(+1.79%) |
Jan 12, 2016 | 2.370 | 2.370 | 2.200 | 2.240 | 413,212 | -0.17(-7.05%) |
Jan 11, 2016 | 2.580 | 2.580 | 2.370 | 2.410 | 413,245 | -0.11(-4.37%) |
Jan 08, 2016 | 2.480 | 2.630 | 2.390 | 2.520 | 897,260 | +0.04(+1.61%) |
Jan 07, 2016 | 2.420 | 2.490 | 2.370 | 2.480 | 299,338 | +0.12(+5.08%) |
Jan 06, 2016 | 2.410 | 2.420 | 2.340 | 2.360 | 146,161 | -0.03(-1.26%) |
Jan 05, 2016 | 2.380 | 2.390 | 2.330 | 2.390 | 219,972 | +0.06(+2.58%) |
Jan 04, 2016 | 2.310 | 2.380 | 2.280 | 2.330 | 246,448 | +0.08(+3.56%) |
Dec 31, 2015 | 2.210 | 2.250 | 2.250 | 2.250 | 146,200 | +0.02(+0.90%) |
Dec 30, 2015 | 2.260 | 2.280 | 2.210 | 2.230 | 316,528 | -0.05(-2.19%) |
Dec 29, 2015 | 2.330 | 2.390 | 2.270 | 2.280 | 122,926 | -0.02(-0.87%) |
Dec 28, 2015 | 2.380 | 2.390 | 2.290 | 2.300 | 139,779 | -0.10(-4.17%) |
Dec 24, 2015 | 2.320 | 2.400 | 2.400 | 2.400 | 111,000 | +0.09(+3.90%) |
Dec 23, 2015 | 2.260 | 2.310 | 2.230 | 2.310 | 573,102 | +0.04(+1.76%) |
Dec 22, 2015 | 2.340 | 2.350 | 2.270 | 2.270 | 173,677 | -0.07(-2.99%) |
Dec 21, 2015 | 2.310 | 2.390 | 2.310 | 2.340 | 156,694 | +0.08(+3.54%) |
Dec 18, 2015 | 2.320 | 2.350 | 2.260 | 2.260 | 1,226,361 | -0.02(-0.88%) |
Dec 17, 2015 | 2.320 | 2.330 | 2.220 | 2.280 | 307,301 | -0.10(-4.20%) |
Dec 16, 2015 | 2.350 | 2.420 | 2.320 | 2.380 | 428,468 | +0.07(+3.03%) |
Dec 15, 2015 | 2.330 | 2.340 | 2.220 | 2.310 | 311,175 | +0.00(+0.00%) |
Dec 14, 2015 | 2.440 | 2.470 | 2.273 | 2.310 | 465,467 | -0.14(-5.71%) |
Dec 11, 2015 | 2.470 | 2.510 | 2.410 | 2.450 | 211,766 | -0.08(-3.16%) |
Dec 10, 2015 | 2.500 | 2.580 | 2.480 | 2.530 | 110,512 | +0.04(+1.61%) |
Dec 09, 2015 | 2.490 | 2.580 | 2.460 | 2.490 | 215,423 | +0.04(+1.63%) |
Dec 08, 2015 | 2.510 | 2.530 | 2.420 | 2.450 | 211,946 | -0.06(-2.39%) |
Dec 07, 2015 | 2.600 | 2.610 | 2.460 | 2.510 | 319,218 | -0.12(-4.56%) |
Dec 04, 2015 | 2.570 | 2.660 | 2.530 | 2.630 | 476,137 | +0.11(+4.37%) |
Dec 03, 2015 | 2.510 | 2.540 | 2.480 | 2.520 | 334,619 | +0.05(+2.02%) |
Dec 02, 2015 | 2.510 | 2.540 | 2.450 | 2.470 | 258,287 | -0.05(-1.98%) |
Dec 01, 2015 | 2.460 | 2.560 | 2.460 | 2.520 | 214,253 | +0.06(+2.44%) |
Nov 30, 2015 | 2.400 | 2.500 | 2.400 | 2.460 | 468,887 | +0.06(+2.50%) |
Nov 27, 2015 | 2.360 | 2.430 | 2.340 | 2.400 | 63,227 | -0.01(-0.41%) |
Nov 25, 2015 | 2.410 | 2.410 | 2.410 | 2.410 | 192,800 | -0.02(-0.82%) |
Nov 24, 2015 | 2.440 | 2.495 | 2.410 | 2.430 | 332,529 | +0.05(+2.10%) |
Nov 23, 2015 | 2.410 | 2.460 | 2.380 | 2.380 | 260,132 | -0.04(-1.65%) |
Nov 20, 2015 | 2.540 | 2.580 | 2.420 | 2.420 | 278,172 | -0.12(-4.72%) |
Nov 19, 2015 | 2.500 | 2.570 | 2.470 | 2.540 | 201,865 | +0.08(+3.25%) |
Nov 18, 2015 | 2.330 | 2.480 | 2.330 | 2.460 | 251,741 | +0.13(+5.58%) |
Nov 17, 2015 | 2.460 | 2.490 | 2.280 | 2.330 | 240,681 | -0.18(-7.17%) |
Nov 16, 2015 | 2.490 | 2.512 | 2.460 | 2.510 | 91,364 | +0.04(+1.62%) |
Nov 13, 2015 | 2.430 | 2.520 | 2.420 | 2.470 | 272,168 | +0.02(+0.82%) |
Nov 12, 2015 | 2.480 | 2.520 | 2.440 | 2.450 | 183,316 | -0.09(-3.54%) |
Nov 11, 2015 | 2.460 | 2.540 | 2.420 | 2.540 | 250,701 | +0.08(+3.25%) |
Nov 10, 2015 | 2.350 | 2.520 | 2.330 | 2.460 | 221,609 | +0.05(+2.07%) |
Nov 09, 2015 | 2.370 | 2.440 | 2.320 | 2.410 | 242,389 | +0.05(+2.12%) |
Nov 06, 2015 | 2.360 | 2.407 | 2.340 | 2.360 | 199,782 | -0.08(-3.28%) |
Nov 05, 2015 | 2.460 | 2.480 | 2.360 | 2.440 | 234,866 | -0.04(-1.61%) |
Nov 04, 2015 | 2.590 | 2.680 | 2.460 | 2.480 | 268,548 | -0.07(-2.75%) |
Nov 03, 2015 | 2.500 | 2.600 | 2.500 | 2.550 | 205,319 | -0.01(-0.39%) |
Nov 02, 2015 | 2.550 | 2.589 | 2.500 | 2.560 | 233,098 | -0.05(-1.92%) |
Oct 30, 2015 | 2.520 | 2.640 | 2.500 | 2.610 | 135,573 | +0.08(+3.16%) |
Oct 29, 2015 | 2.680 | 2.740 | 2.500 | 2.530 | 283,016 | -0.21(-7.66%) |
Oct 28, 2015 | 2.790 | 2.960 | 2.690 | 2.740 | 412,562 | -0.01(-0.36%) |
Oct 27, 2015 | 2.780 | 2.820 | 2.680 | 2.750 | 128,573 | -0.03(-1.08%) |
Oct 26, 2015 | 2.810 | 2.820 | 2.710 | 2.780 | 203,265 | -0.02(-0.71%) |
Oct 23, 2015 | 2.750 | 2.830 | 2.650 | 2.800 | 150,527 | +0.09(+3.32%) |
Oct 22, 2015 | 2.700 | 2.780 | 2.642 | 2.710 | 215,882 | +0.03(+1.12%) |
Oct 21, 2015 | 2.810 | 2.810 | 2.680 | 2.680 | 198,843 | -0.16(-5.63%) |
Oct 20, 2015 | 2.740 | 2.870 | 2.730 | 2.840 | 233,013 | +0.11(+4.03%) |
Oct 19, 2015 | 2.870 | 2.880 | 2.690 | 2.730 | 348,503 | -0.19(-6.51%) |
Oct 16, 2015 | 2.970 | 3.060 | 2.920 | 2.920 | 210,145 | -0.11(-3.63%) |
Oct 15, 2015 | 2.850 | 3.080 | 2.850 | 3.030 | 513,039 | +0.15(+5.21%) |
Oct 14, 2015 | 2.750 | 2.890 | 2.720 | 2.880 | 286,964 | +0.19(+7.06%) |
Oct 13, 2015 | 2.670 | 2.750 | 2.620 | 2.690 | 290,778 | +0.13(+5.08%) |
Oct 12, 2015 | 2.740 | 2.840 | 2.550 | 2.560 | 250,014 | -0.14(-5.19%) |
Oct 09, 2015 | 2.650 | 2.715 | 2.560 | 2.700 | 404,054 | +0.14(+5.47%) |
Oct 08, 2015 | 2.570 | 2.660 | 2.510 | 2.560 | 336,700 | -0.02(-0.78%) |
Oct 07, 2015 | 2.530 | 2.600 | 2.470 | 2.580 | 523,051 | +0.11(+4.45%) |
Oct 06, 2015 | 2.430 | 2.550 | 2.420 | 2.470 | 661,665 | +0.10(+4.22%) |
Oct 05, 2015 | 2.400 | 2.440 | 2.320 | 2.370 | 546,809 | +0.02(+0.85%) |
Oct 02, 2015 | 2.230 | 2.370 | 2.230 | 2.350 | 314,148 | +0.17(+7.80%) |
Oct 01, 2015 | 2.210 | 2.290 | 2.140 | 2.180 | 144,042 | +0.00(+0.00%) |
Sep 30, 2015 | 2.200 | 2.230 | 2.120 | 2.180 | 205,304 | -0.02(-0.91%) |
Sep 29, 2015 | 2.180 | 2.250 | 2.180 | 2.200 | 124,408 | +0.01(+0.46%) |
Sep 28, 2015 | 2.290 | 2.310 | 2.170 | 2.190 | 330,847 | -0.19(-7.98%) |
Sep 25, 2015 | 2.370 | 2.420 | 2.320 | 2.380 | 154,569 | +0.00(+0.00%) |
Sep 24, 2015 | 2.300 | 2.450 | 2.290 | 2.380 | 440,591 | +0.11(+4.85%) |
Sep 23, 2015 | 2.370 | 2.380 | 2.245 | 2.270 | 127,981 | -0.07(-2.99%) |
Sep 22, 2015 | 2.320 | 2.340 | 2.280 | 2.340 | 172,770 | -0.05(-2.09%) |
Sep 21, 2015 | 2.410 | 2.430 | 2.340 | 2.390 | 196,593 | -0.05(-2.05%) |
Sep 18, 2015 | 2.420 | 2.450 | 2.330 | 2.440 | 736,876 | +0.09(+3.83%) |
Sep 17, 2015 | 2.260 | 2.350 | 2.140 | 2.350 | 455,619 | +0.13(+5.86%) |
Sep 16, 2015 | 2.120 | 2.276 | 2.120 | 2.220 | 312,601 | +0.14(+6.73%) |
Sep 15, 2015 | 2.050 | 2.150 | 2.050 | 2.080 | 262,144 | +0.01(+0.48%) |
Sep 14, 2015 | 2.180 | 2.180 | 2.040 | 2.070 | 455,911 | -0.10(-4.61%) |
Sep 11, 2015 | 2.050 | 2.180 | 2.000 | 2.170 | 417,857 | +0.07(+3.33%) |
Sep 10, 2015 | 2.090 | 2.150 | 2.060 | 2.100 | 250,213 | +0.03(+1.45%) |
Sep 09, 2015 | 2.200 | 2.210 | 2.070 | 2.070 | 229,674 | -0.11(-5.05%) |
Sep 08, 2015 | 2.250 | 2.270 | 2.150 | 2.180 | 306,591 | +0.01(+0.46%) |
Sep 04, 2015 | 2.180 | 2.170 | 2.170 | 2.170 | 366,100 | -0.02(-0.91%) |
Sep 03, 2015 | 2.240 | 2.350 | 2.160 | 2.190 | 340,187 | -0.08(-3.52%) |
Sep 02, 2015 | 2.310 | 2.350 | 2.210 | 2.270 | 342,977 | -0.01(-0.44%) |
Sep 01, 2015 | 2.420 | 2.500 | 2.270 | 2.280 | 263,525 | -0.15(-6.17%) |
Aug 31, 2015 | 2.500 | 2.520 | 2.380 | 2.430 | 228,463 | -0.14(-5.45%) |
Aug 28, 2015 | 2.380 | 2.610 | 2.380 | 2.570 | 287,061 | +0.15(+6.20%) |
Aug 27, 2015 | 2.270 | 2.450 | 2.260 | 2.420 | 342,147 | +0.17(+7.56%) |
Aug 26, 2015 | 2.380 | 2.430 | 2.220 | 2.250 | 557,001 | -0.18(-7.41%) |
Aug 25, 2015 | 2.630 | 2.650 | 2.420 | 2.430 | 477,678 | -0.15(-5.81%) |
Aug 24, 2015 | 2.750 | 2.930 | 2.540 | 2.580 | 611,625 | -0.28(-9.79%) |
Aug 21, 2015 | 3.070 | 3.090 | 2.830 | 2.860 | 676,988 | -0.23(-7.44%) |
Aug 20, 2015 | 2.910 | 3.120 | 2.890 | 3.090 | 713,356 | +0.27(+9.57%) |
Aug 19, 2015 | 2.730 | 2.870 | 2.721 | 2.820 | 248,486 | +0.11(+4.06%) |
Aug 18, 2015 | 2.780 | 2.780 | 2.650 | 2.710 | 234,577 | -0.09(-3.21%) |
Aug 17, 2015 | 2.780 | 2.890 | 2.740 | 2.800 | 260,904 | +0.03(+1.08%) |
Aug 14, 2015 | 2.820 | 2.829 | 2.690 | 2.770 | 261,460 | +0.01(+0.36%) |
Aug 13, 2015 | 2.940 | 2.940 | 2.730 | 2.760 | 425,192 | -0.30(-9.80%) |
Aug 12, 2015 | 2.870 | 3.060 | 2.800 | 3.060 | 580,282 | +0.24(+8.51%) |
Aug 11, 2015 | 2.880 | 2.880 | 2.700 | 2.820 | 333,727 | +0.00(+0.00%) |
Aug 10, 2015 | 2.700 | 2.860 | 2.590 | 2.820 | 536,299 | +0.13(+4.83%) |
Aug 07, 2015 | 2.590 | 2.790 | 2.590 | 2.690 | 202,073 | +0.10(+3.86%) |
Aug 06, 2015 | 2.500 | 2.670 | 2.460 | 2.590 | 207,672 | +0.10(+4.02%) |
Aug 05, 2015 | 2.660 | 2.700 | 2.440 | 2.490 | 258,567 | -0.13(-4.96%) |
Aug 04, 2015 | 2.730 | 2.800 | 2.570 | 2.620 | 137,638 | -0.08(-2.96%) |