Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.900 | 7.060 | 6.850 | 6.970 | 36,875 | +0.00(+0.00%) |
Apr 28, 2016 | 7.020 | 7.160 | 6.907 | 6.970 | 36,105 | -0.08(-1.13%) |
Apr 27, 2016 | 7.000 | 7.100 | 6.970 | 7.050 | 25,984 | +0.08(+1.15%) |
Apr 26, 2016 | 6.910 | 7.050 | 6.750 | 6.970 | 452,299 | +0.12(+1.75%) |
Apr 25, 2016 | 6.900 | 6.990 | 6.690 | 6.850 | 60,441 | -0.03(-0.44%) |
Apr 22, 2016 | 6.910 | 6.960 | 6.800 | 6.880 | 17,463 | +0.05(+0.73%) |
Apr 21, 2016 | 6.870 | 7.060 | 6.810 | 6.830 | 22,372 | -0.12(-1.73%) |
Apr 20, 2016 | 7.040 | 7.040 | 6.810 | 6.950 | 12,697 | +0.01(+0.14%) |
Apr 19, 2016 | 7.435 | 7.435 | 6.870 | 6.940 | 30,924 | -0.24(-3.34%) |
Apr 18, 2016 | 7.000 | 7.260 | 6.890 | 7.180 | 31,091 | +0.14(+1.99%) |
Apr 15, 2016 | 7.290 | 7.310 | 7.000 | 7.040 | 42,962 | -0.24(-3.30%) |
Apr 14, 2016 | 7.200 | 7.300 | 7.121 | 7.280 | 30,391 | +0.07(+0.97%) |
Apr 13, 2016 | 7.020 | 7.350 | 7.020 | 7.210 | 35,442 | +0.19(+2.71%) |
Apr 12, 2016 | 6.940 | 7.070 | 6.940 | 7.020 | 28,129 | +0.06(+0.86%) |
Apr 11, 2016 | 6.800 | 7.040 | 6.670 | 6.960 | 24,462 | +0.17(+2.50%) |
Apr 08, 2016 | 7.020 | 7.020 | 6.760 | 6.790 | 22,306 | -0.22(-3.14%) |
Apr 07, 2016 | 7.140 | 7.210 | 6.740 | 7.010 | 47,827 | -0.14(-1.96%) |
Apr 06, 2016 | 6.950 | 7.195 | 6.660 | 7.150 | 42,878 | +0.19(+2.73%) |
Apr 05, 2016 | 6.810 | 7.240 | 6.740 | 6.960 | 45,062 | +0.20(+2.96%) |
Apr 04, 2016 | 7.180 | 7.230 | 6.750 | 6.760 | 50,559 | -0.39(-5.45%) |
Apr 01, 2016 | 6.820 | 7.380 | 6.820 | 7.150 | 71,963 | +0.31(+4.53%) |
Mar 31, 2016 | 7.190 | 7.350 | 6.710 | 6.840 | 249,451 | -0.37(-5.13%) |
Mar 30, 2016 | 7.490 | 7.550 | 7.090 | 7.210 | 164,693 | -0.28(-3.74%) |
Mar 29, 2016 | 8.280 | 8.280 | 6.760 | 7.490 | 460,691 | -1.25(-14.30%) |
Mar 28, 2016 | 8.530 | 8.780 | 8.150 | 8.740 | 35,409 | +0.26(+3.07%) |
Mar 24, 2016 | 7.830 | 8.480 | 8.480 | 8.480 | 34,100 | +0.57(+7.14%) |
Mar 23, 2016 | 8.710 | 8.710 | 7.761 | 7.915 | 70,081 | -0.86(-9.85%) |
Mar 22, 2016 | 8.770 | 9.060 | 8.690 | 8.780 | 84,957 | -0.02(-0.23%) |
Mar 21, 2016 | 10.06 | 10.22 | 8.550 | 8.800 | 89,853 | -1.25(-12.44%) |
Mar 18, 2016 | 9.060 | 10.24 | 9.060 | 10.05 | 235,884 | +1.13(+12.67%) |
Mar 17, 2016 | 8.320 | 8.970 | 8.000 | 8.920 | 44,249 | +0.61(+7.34%) |
Mar 16, 2016 | 7.930 | 8.360 | 7.850 | 8.310 | 35,794 | +0.32(+4.01%) |
Mar 15, 2016 | 8.290 | 8.290 | 7.760 | 7.990 | 29,748 | -0.31(-3.73%) |
Mar 14, 2016 | 8.460 | 8.600 | 8.220 | 8.300 | 27,245 | -0.12(-1.43%) |
Mar 11, 2016 | 8.450 | 8.510 | 8.210 | 8.420 | 27,537 | +0.04(+0.48%) |
Mar 10, 2016 | 8.560 | 8.630 | 8.110 | 8.380 | 53,238 | -0.15(-1.76%) |
Mar 09, 2016 | 8.940 | 8.940 | 8.450 | 8.530 | 32,023 | -0.16(-1.84%) |
Mar 08, 2016 | 8.670 | 8.890 | 8.540 | 8.690 | 49,645 | +0.01(+0.12%) |
Mar 07, 2016 | 8.410 | 8.690 | 7.918 | 8.680 | 180,384 | +0.17(+2.00%) |
Mar 04, 2016 | 8.420 | 8.870 | 8.420 | 8.510 | 35,851 | +0.12(+1.43%) |
Mar 03, 2016 | 8.130 | 8.460 | 7.970 | 8.390 | 29,905 | +0.27(+3.33%) |
Mar 02, 2016 | 7.850 | 8.160 | 7.850 | 8.120 | 79,356 | +0.22(+2.78%) |
Mar 01, 2016 | 8.160 | 8.160 | 7.765 | 7.900 | 81,363 | -0.18(-2.23%) |
Feb 29, 2016 | 7.980 | 8.190 | 7.940 | 8.080 | 54,037 | +0.08(+1.00%) |
Feb 26, 2016 | 8.260 | 8.360 | 7.940 | 8.000 | 50,965 | -0.28(-3.38%) |
Feb 25, 2016 | 7.890 | 8.340 | 7.710 | 8.280 | 152,564 | +0.45(+5.75%) |
Feb 24, 2016 | 7.810 | 7.980 | 7.505 | 7.830 | 33,955 | -0.07(-0.89%) |
Feb 23, 2016 | 7.920 | 8.000 | 7.670 | 7.900 | 54,244 | -0.03(-0.38%) |
Feb 22, 2016 | 7.740 | 8.070 | 7.680 | 7.930 | 56,625 | +0.24(+3.12%) |
Feb 19, 2016 | 7.870 | 7.870 | 7.650 | 7.690 | 102,395 | -0.31(-3.87%) |
Feb 18, 2016 | 7.840 | 8.130 | 7.767 | 8.000 | 60,860 | +0.20(+2.56%) |
Feb 17, 2016 | 7.570 | 7.890 | 7.540 | 7.800 | 89,309 | +0.32(+4.28%) |
Feb 16, 2016 | 6.890 | 7.530 | 6.850 | 7.480 | 75,398 | +0.65(+9.52%) |
Feb 12, 2016 | 6.660 | 6.830 | 6.830 | 6.830 | 46,200 | +0.15(+2.25%) |
Feb 11, 2016 | 6.590 | 6.730 | 6.590 | 6.680 | 95,878 | -0.08(-1.18%) |
Feb 10, 2016 | 6.720 | 6.880 | 6.600 | 6.760 | 79,999 | +0.05(+0.75%) |
Feb 09, 2016 | 6.740 | 6.860 | 6.590 | 6.710 | 150,334 | -0.17(-2.47%) |
Feb 08, 2016 | 6.580 | 7.210 | 6.526 | 6.880 | 174,925 | +0.30(+4.56%) |
Feb 05, 2016 | 6.630 | 6.690 | 6.175 | 6.580 | 126,503 | -0.11(-1.64%) |
Feb 04, 2016 | 6.590 | 6.900 | 6.530 | 6.690 | 39,283 | +0.02(+0.30%) |
Feb 03, 2016 | 6.680 | 6.740 | 6.115 | 6.670 | 127,796 | +0.01(+0.15%) |
Feb 02, 2016 | 6.710 | 6.870 | 6.450 | 6.660 | 143,125 | -0.10(-1.48%) |
Feb 01, 2016 | 6.710 | 6.900 | 6.440 | 6.760 | 53,523 | +0.07(+1.05%) |
Jan 29, 2016 | 6.510 | 6.830 | 6.110 | 6.690 | 192,829 | +0.17(+2.61%) |
Jan 28, 2016 | 6.380 | 6.710 | 6.270 | 6.520 | 142,275 | +0.19(+3.00%) |
Jan 27, 2016 | 5.970 | 6.370 | 5.880 | 6.330 | 446,663 | +0.30(+4.98%) |
Jan 26, 2016 | 5.930 | 6.100 | 5.130 | 6.030 | 228,643 | +0.15(+2.55%) |
Jan 25, 2016 | 6.280 | 6.756 | 5.810 | 5.880 | 112,657 | -0.42(-6.67%) |
Jan 22, 2016 | 6.250 | 6.450 | 5.940 | 6.300 | 174,043 | +0.33(+5.53%) |
Jan 21, 2016 | 5.960 | 6.290 | 5.840 | 5.970 | 344,751 | -0.01(-0.17%) |
Jan 20, 2016 | 6.140 | 6.220 | 5.700 | 5.980 | 333,365 | -0.28(-4.47%) |
Jan 19, 2016 | 6.440 | 6.460 | 6.240 | 6.260 | 150,208 | -0.14(-2.19%) |
Jan 15, 2016 | 6.300 | 6.400 | 6.400 | 6.400 | 98,300 | -0.08(-1.23%) |
Jan 14, 2016 | 6.420 | 7.428 | 6.190 | 6.480 | 194,447 | +0.08(+1.25%) |
Jan 13, 2016 | 6.790 | 6.790 | 6.300 | 6.400 | 91,105 | -0.39(-5.74%) |
Jan 12, 2016 | 6.940 | 7.080 | 6.730 | 6.790 | 84,219 | -0.07(-1.02%) |
Jan 11, 2016 | 7.150 | 7.180 | 6.840 | 6.860 | 172,397 | -0.33(-4.59%) |
Jan 08, 2016 | 7.590 | 7.590 | 7.120 | 7.190 | 115,208 | -0.39(-5.15%) |
Jan 07, 2016 | 8.090 | 8.100 | 7.521 | 7.580 | 108,230 | -0.49(-6.07%) |
Jan 06, 2016 | 7.870 | 8.240 | 7.840 | 8.070 | 138,612 | +0.11(+1.38%) |
Jan 05, 2016 | 8.070 | 8.450 | 7.940 | 7.960 | 162,063 | -0.10(-1.30%) |
Jan 04, 2016 | 8.382 | 8.538 | 7.953 | 8.065 | 211,049 | -0.44(-5.22%) |
Dec 31, 2015 | 8.899 | 8.509 | 8.509 | 8.509 | 200,860 | -0.39(-4.39%) |
Dec 30, 2015 | 8.987 | 9.075 | 8.460 | 8.899 | 56,462 | -0.11(-1.19%) |
Dec 29, 2015 | 9.085 | 9.173 | 8.748 | 9.007 | 150,695 | -0.09(-0.97%) |
Dec 28, 2015 | 9.290 | 9.436 | 8.943 | 9.094 | 167,284 | -0.20(-2.10%) |
Dec 24, 2015 | 9.231 | 9.290 | 9.290 | 9.290 | 75,937 | +0.12(+1.28%) |
Dec 23, 2015 | 9.397 | 9.758 | 9.085 | 9.173 | 233,779 | -0.28(-2.99%) |
Dec 22, 2015 | 9.348 | 9.963 | 9.270 | 9.456 | 155,199 | +0.18(+1.89%) |
Dec 21, 2015 | 9.007 | 9.441 | 8.860 | 9.280 | 262,670 | +0.31(+3.48%) |
Dec 18, 2015 | 8.860 | 9.055 | 8.673 | 8.968 | 537,865 | +0.12(+1.32%) |
Dec 17, 2015 | 8.860 | 8.870 | 8.402 | 8.851 | 334,958 | +0.09(+1.00%) |
Dec 16, 2015 | 8.831 | 9.065 | 8.694 | 8.763 | 268,203 | +0.19(+2.16%) |
Dec 15, 2015 | 9.260 | 9.265 | 8.275 | 8.577 | 212,437 | -0.65(-7.08%) |
Dec 14, 2015 | 8.782 | 9.309 | 8.314 | 9.231 | 470,076 | +0.45(+5.11%) |
Dec 11, 2015 | 8.392 | 8.802 | 8.392 | 8.782 | 291,757 | +0.35(+4.17%) |
Dec 10, 2015 | 8.099 | 8.450 | 7.709 | 8.431 | 250,732 | +0.28(+3.47%) |
Dec 09, 2015 | 7.806 | 8.226 | 7.660 | 8.148 | 865,046 | +0.34(+4.37%) |
Dec 08, 2015 | 7.026 | 7.845 | 7.026 | 7.806 | 331,143 | +0.69(+9.74%) |
Dec 07, 2015 | 6.635 | 7.133 | 6.587 | 7.114 | 206,190 | +0.50(+7.52%) |
Dec 04, 2015 | 6.177 | 6.665 | 6.177 | 6.616 | 157,494 | +0.45(+7.28%) |
Dec 03, 2015 | 5.484 | 6.265 | 5.484 | 6.167 | 300,279 | +0.68(+12.46%) |
Dec 02, 2015 | 5.582 | 5.640 | 5.425 | 5.484 | 41,927 | -0.08(-1.40%) |
Dec 01, 2015 | 5.435 | 5.650 | 5.435 | 5.562 | 114,368 | +0.15(+2.70%) |
Nov 30, 2015 | 5.425 | 5.464 | 5.289 | 5.416 | 52,583 | -0.05(-0.89%) |
Nov 27, 2015 | 5.533 | 5.552 | 5.338 | 5.464 | 35,258 | -0.09(-1.58%) |
Nov 25, 2015 | 5.211 | 5.552 | 5.552 | 5.552 | 181,901 | +0.37(+7.16%) |
Nov 24, 2015 | 5.074 | 5.269 | 5.045 | 5.182 | 94,360 | +0.11(+2.12%) |
Nov 23, 2015 | 4.918 | 5.260 | 4.879 | 5.074 | 163,718 | +0.20(+4.21%) |
Nov 20, 2015 | 5.094 | 5.269 | 4.869 | 4.869 | 96,570 | -0.20(-4.04%) |
Nov 19, 2015 | 5.182 | 5.562 | 4.996 | 5.074 | 81,062 | -0.10(-1.89%) |
Nov 18, 2015 | 5.279 | 5.347 | 5.123 | 5.172 | 175,520 | -0.12(-2.21%) |
Nov 17, 2015 | 5.289 | 5.386 | 5.152 | 5.289 | 149,754 | +0.04(+0.74%) |
Nov 16, 2015 | 5.396 | 5.513 | 5.074 | 5.250 | 229,183 | -0.18(-3.24%) |
Nov 13, 2015 | 5.679 | 5.757 | 5.347 | 5.425 | 175,196 | -0.31(-5.44%) |
Nov 12, 2015 | 5.855 | 6.069 | 5.738 | 5.738 | 189,786 | -0.09(-1.51%) |
Nov 11, 2015 | 6.079 | 6.099 | 5.777 | 5.826 | 137,568 | -0.26(-4.33%) |
Nov 10, 2015 | 6.255 | 6.401 | 6.089 | 6.089 | 31,699 | -0.20(-3.11%) |
Nov 09, 2015 | 6.645 | 6.655 | 6.235 | 6.284 | 61,820 | -0.33(-5.01%) |
Nov 06, 2015 | 6.704 | 6.777 | 6.587 | 6.616 | 39,824 | -0.11(-1.60%) |
Nov 05, 2015 | 6.811 | 6.987 | 6.704 | 6.723 | 57,158 | -0.07(-1.01%) |
Nov 04, 2015 | 6.860 | 6.918 | 6.753 | 6.792 | 26,948 | -0.08(-1.14%) |
Nov 03, 2015 | 6.811 | 6.997 | 6.811 | 6.870 | 81,920 | +0.08(+1.15%) |
Nov 02, 2015 | 6.792 | 6.850 | 6.587 | 6.792 | 104,243 | +0.03(+0.43%) |
Oct 30, 2015 | 6.801 | 6.967 | 6.733 | 6.762 | 183,580 | -0.06(-0.86%) |
Oct 29, 2015 | 7.045 | 7.075 | 6.762 | 6.821 | 109,978 | -0.26(-3.72%) |
Oct 28, 2015 | 6.977 | 7.182 | 6.948 | 7.084 | 164,262 | +0.14(+1.97%) |
Oct 27, 2015 | 7.445 | 7.445 | 6.733 | 6.948 | 157,756 | -0.53(-7.05%) |
Oct 26, 2015 | 7.592 | 7.709 | 7.475 | 7.475 | 69,838 | -0.18(-2.30%) |
Oct 23, 2015 | 7.933 | 7.933 | 7.572 | 7.650 | 92,791 | -0.28(-3.57%) |
Oct 22, 2015 | 7.992 | 8.089 | 7.821 | 7.933 | 90,677 | -0.07(-0.85%) |
Oct 21, 2015 | 8.402 | 8.441 | 7.738 | 8.002 | 143,383 | -0.39(-4.65%) |
Oct 20, 2015 | 8.392 | 8.509 | 8.314 | 8.392 | 60,347 | -0.03(-0.35%) |
Oct 19, 2015 | 8.558 | 8.968 | 8.402 | 8.421 | 67,570 | -0.14(-1.60%) |
Oct 16, 2015 | 8.772 | 8.792 | 8.499 | 8.558 | 49,590 | -0.17(-1.90%) |
Oct 15, 2015 | 8.726 | 8.782 | 8.324 | 8.724 | 52,360 | +0.10(+1.13%) |
Oct 14, 2015 | 8.753 | 8.851 | 8.597 | 8.626 | 62,340 | -0.13(-1.45%) |
Oct 13, 2015 | 9.133 | 9.664 | 8.646 | 8.753 | 124,348 | -0.36(-3.96%) |
Oct 12, 2015 | 9.504 | 9.715 | 9.046 | 9.114 | 39,235 | -0.41(-4.30%) |
Oct 09, 2015 | 9.621 | 9.748 | 9.465 | 9.524 | 49,248 | -0.11(-1.11%) |
Oct 08, 2015 | 9.465 | 9.758 | 9.299 | 9.631 | 41,961 | +0.12(+1.23%) |
Oct 07, 2015 | 9.173 | 9.690 | 9.104 | 9.514 | 113,833 | +0.32(+3.50%) |
Oct 06, 2015 | 9.280 | 9.465 | 8.782 | 9.192 | 58,572 | -0.12(-1.26%) |
Oct 05, 2015 | 8.927 | 9.443 | 8.755 | 9.309 | 112,877 | +0.38(+4.28%) |
Oct 02, 2015 | 8.803 | 9.137 | 8.736 | 8.927 | 69,687 | +0.02(+0.21%) |
Oct 01, 2015 | 8.822 | 8.965 | 8.678 | 8.908 | 72,111 | +0.10(+1.08%) |
Sep 30, 2015 | 8.803 | 8.975 | 8.545 | 8.812 | 128,806 | +0.12(+1.43%) |
Sep 29, 2015 | 8.783 | 9.242 | 8.631 | 8.688 | 51,107 | -0.03(-0.33%) |
Sep 28, 2015 | 9.022 | 9.022 | 8.530 | 8.717 | 52,226 | -0.36(-4.00%) |
Sep 25, 2015 | 9.395 | 9.395 | 8.979 | 9.080 | 68,947 | -0.19(-2.06%) |
Sep 24, 2015 | 9.319 | 9.424 | 9.233 | 9.271 | 33,045 | -0.11(-1.12%) |
Sep 23, 2015 | 9.108 | 9.414 | 9.108 | 9.376 | 35,631 | +0.24(+2.62%) |
Sep 22, 2015 | 9.204 | 9.290 | 9.070 | 9.137 | 37,995 | -0.16(-1.75%) |
Sep 21, 2015 | 9.395 | 9.524 | 9.252 | 9.300 | 64,265 | -0.12(-1.32%) |
Sep 18, 2015 | 9.433 | 9.567 | 9.366 | 9.424 | 60,677 | -0.01(-0.10%) |
Sep 17, 2015 | 9.701 | 9.821 | 9.376 | 9.433 | 101,194 | -0.25(-2.57%) |
Sep 16, 2015 | 9.405 | 9.825 | 9.405 | 9.682 | 65,682 | +0.19(+2.01%) |
Sep 15, 2015 | 9.500 | 9.558 | 9.453 | 9.491 | 79,026 | +0.03(+0.30%) |
Sep 14, 2015 | 9.529 | 9.539 | 9.257 | 9.462 | 44,820 | -0.02(-0.20%) |
Sep 11, 2015 | 9.386 | 9.510 | 9.166 | 9.481 | 50,176 | +0.02(+0.20%) |
Sep 10, 2015 | 9.529 | 9.720 | 9.366 | 9.462 | 86,765 | -0.18(-1.88%) |
Sep 09, 2015 | 9.959 | 10.06 | 9.596 | 9.644 | 39,282 | -0.25(-2.51%) |
Sep 08, 2015 | 9.873 | 9.969 | 9.711 | 9.892 | 79,027 | +0.10(+0.98%) |
Sep 04, 2015 | 9.844 | 9.797 | 9.797 | 9.797 | 26,994 | -0.10(-0.97%) |
Sep 03, 2015 | 10.31 | 10.34 | 9.863 | 9.892 | 56,094 | -0.40(-3.90%) |
Sep 02, 2015 | 10.61 | 10.65 | 10.28 | 10.29 | 85,122 | -0.23(-2.18%) |
Sep 01, 2015 | 10.65 | 10.85 | 10.48 | 10.52 | 37,423 | -0.32(-3.00%) |
Aug 31, 2015 | 10.63 | 11.05 | 10.50 | 10.85 | 94,379 | +0.21(+1.98%) |
Aug 28, 2015 | 10.80 | 10.91 | 10.33 | 10.64 | 51,179 | -0.19(-1.76%) |
Aug 27, 2015 | 10.82 | 10.97 | 9.825 | 10.83 | 175,974 | -0.04(-0.35%) |
Aug 26, 2015 | 10.74 | 11.01 | 10.43 | 10.87 | 126,539 | +0.40(+3.84%) |
Aug 25, 2015 | 11.02 | 11.02 | 10.41 | 10.47 | 93,028 | -0.34(-3.18%) |
Aug 24, 2015 | 11.27 | 11.28 | 9.605 | 10.81 | 58,354 | -0.50(-4.40%) |
Aug 21, 2015 | 11.43 | 11.43 | 11.02 | 11.31 | 70,094 | -0.12(-1.09%) |
Aug 20, 2015 | 11.38 | 11.46 | 11.01 | 11.43 | 83,655 | +0.00(+0.00%) |
Aug 19, 2015 | 11.74 | 11.74 | 11.33 | 11.43 | 74,560 | -0.40(-3.39%) |
Aug 18, 2015 | 11.78 | 11.88 | 11.45 | 11.83 | 82,323 | +0.02(+0.16%) |
Aug 17, 2015 | 11.37 | 11.84 | 11.25 | 11.81 | 95,052 | +0.44(+3.87%) |
Aug 14, 2015 | 11.16 | 11.42 | 11.08 | 11.37 | 75,532 | +0.17(+1.54%) |
Aug 13, 2015 | 10.99 | 11.21 | 10.83 | 11.20 | 117,369 | +0.25(+2.27%) |
Aug 12, 2015 | 10.82 | 10.96 | 10.53 | 10.95 | 125,512 | +0.06(+0.53%) |
Aug 11, 2015 | 10.75 | 10.91 | 10.57 | 10.90 | 168,035 | +0.19(+1.79%) |
Aug 10, 2015 | 10.26 | 10.75 | 10.25 | 10.70 | 101,635 | +0.50(+4.87%) |
Aug 07, 2015 | 10.05 | 10.27 | 9.911 | 10.21 | 69,849 | +0.16(+1.62%) |
Aug 06, 2015 | 9.892 | 10.09 | 9.682 | 10.05 | 198,026 | +0.14(+1.45%) |
Aug 05, 2015 | 9.730 | 10.02 | 9.653 | 9.902 | 182,919 | +0.27(+2.78%) |
Aug 04, 2015 | 9.194 | 9.691 | 9.194 | 9.634 | 49,494 | +0.45(+4.89%) |
Aug 03, 2015 | 9.424 | 9.558 | 9.156 | 9.185 | 78,806 | -0.25(-2.63%) |
Jul 31, 2015 | 9.519 | 9.577 | 9.357 | 9.433 | 25,107 | -0.10(-1.00%) |
Jul 30, 2015 | 9.300 | 9.567 | 9.290 | 9.529 | 135,057 | +0.20(+2.15%) |
Jul 29, 2015 | 8.870 | 9.443 | 8.870 | 9.328 | 71,925 | +0.43(+4.83%) |
Jul 28, 2015 | 9.242 | 9.242 | 8.783 | 8.898 | 165,185 | -0.30(-3.22%) |
Jul 27, 2015 | 9.567 | 9.613 | 9.166 | 9.194 | 86,575 | -0.51(-5.22%) |
Jul 24, 2015 | 9.988 | 10.02 | 9.491 | 9.701 | 116,284 | -0.32(-3.24%) |
Jul 23, 2015 | 10.59 | 10.66 | 9.997 | 10.03 | 71,488 | -0.52(-4.90%) |
Jul 22, 2015 | 10.59 | 10.69 | 10.46 | 10.54 | 51,963 | -0.09(-0.81%) |
Jul 21, 2015 | 10.82 | 10.82 | 10.50 | 10.63 | 160,875 | -0.03(-0.27%) |
Jul 20, 2015 | 10.75 | 10.75 | 10.52 | 10.66 | 62,151 | -0.05(-0.45%) |
Jul 17, 2015 | 10.72 | 10.77 | 10.52 | 10.70 | 111,435 | +0.02(+0.18%) |
Jul 16, 2015 | 10.63 | 10.81 | 10.17 | 10.69 | 147,915 | +0.11(+0.99%) |
Jul 15, 2015 | 10.82 | 10.82 | 10.48 | 10.58 | 242,591 | -0.29(-2.64%) |
Jul 14, 2015 | 10.97 | 11.06 | 10.70 | 10.87 | 206,104 | -0.11(-0.96%) |
Jul 13, 2015 | 11.08 | 11.29 | 10.91 | 10.97 | 122,353 | -0.11(-0.95%) |
Jul 10, 2015 | 10.69 | 11.15 | 10.47 | 11.08 | 162,301 | +0.55(+5.27%) |
Jul 09, 2015 | 10.61 | 10.73 | 10.28 | 10.52 | 217,461 | +0.05(+0.46%) |
Jul 08, 2015 | 10.57 | 10.58 | 10.09 | 10.48 | 285,429 | -0.21(-1.97%) |
Jul 07, 2015 | 10.75 | 10.81 | 10.08 | 10.69 | 192,989 | -0.10(-0.89%) |
Jul 06, 2015 | 10.33 | 10.87 | 10.16 | 10.78 | 145,856 | +0.38(+3.70%) |
Jul 02, 2015 | 10.83 | 10.40 | 10.40 | 10.40 | 120,006 | -0.48(-4.40%) |
Jul 01, 2015 | 11.03 | 11.35 | 10.69 | 10.87 | 123,995 | -0.08(-0.69%) |
Jun 30, 2015 | 11.85 | 11.85 | 10.83 | 10.95 | 176,420 | -0.83(-7.02%) |
Jun 29, 2015 | 12.27 | 12.52 | 11.71 | 11.78 | 145,035 | -0.61(-4.93%) |
Jun 26, 2015 | 12.25 | 12.53 | 12.17 | 12.39 | 1,992,781 | +0.19(+1.54%) |
Jun 25, 2015 | 12.12 | 12.42 | 11.83 | 12.20 | 153,768 | +0.15(+1.25%) |
Jun 24, 2015 | 12.31 | 12.42 | 12.01 | 12.05 | 140,713 | -0.26(-2.14%) |
Jun 23, 2015 | 12.34 | 12.57 | 12.25 | 12.31 | 96,117 | +0.02(+0.15%) |
Jun 22, 2015 | 12.04 | 12.39 | 11.92 | 12.29 | 76,820 | +0.32(+2.67%) |
Jun 19, 2015 | 12.40 | 12.40 | 11.94 | 11.97 | 166,471 | -0.38(-3.04%) |
Jun 18, 2015 | 11.96 | 12.36 | 11.95 | 12.35 | 146,755 | +0.48(+4.03%) |
Jun 17, 2015 | 11.70 | 12.06 | 11.55 | 11.87 | 125,421 | +0.18(+1.53%) |
Jun 16, 2015 | 11.51 | 11.72 | 11.38 | 11.69 | 218,840 | +0.12(+1.06%) |
Jun 15, 2015 | 11.45 | 11.74 | 11.25 | 11.57 | 187,549 | +0.00(+0.00%) |
Jun 12, 2015 | 11.64 | 11.71 | 11.34 | 11.57 | 154,141 | -0.15(-1.28%) |
Jun 11, 2015 | 10.18 | 11.73 | 10.18 | 11.72 | 206,015 | +1.66(+16.53%) |
Jun 10, 2015 | 9.945 | 10.14 | 9.861 | 10.06 | 131,537 | +0.18(+1.81%) |
Jun 09, 2015 | 9.964 | 10.11 | 9.809 | 9.879 | 145,561 | -0.09(-0.94%) |
Jun 08, 2015 | 9.870 | 9.973 | 9.734 | 9.973 | 126,092 | +0.06(+0.57%) |
Jun 05, 2015 | 10.18 | 10.18 | 9.795 | 9.917 | 88,037 | -0.26(-2.58%) |
Jun 04, 2015 | 10.21 | 10.31 | 10.00 | 10.18 | 76,631 | -0.14(-1.37%) |
Jun 03, 2015 | 9.823 | 10.33 | 9.795 | 10.32 | 115,926 | +0.48(+4.87%) |
Jun 02, 2015 | 9.654 | 9.908 | 9.607 | 9.842 | 78,380 | +0.19(+1.95%) |
Jun 01, 2015 | 10.42 | 10.42 | 9.607 | 9.654 | 121,133 | -0.67(-6.46%) |
May 29, 2015 | 10.10 | 10.50 | 10.10 | 10.32 | 103,068 | +0.23(+2.23%) |
May 28, 2015 | 9.992 | 10.14 | 9.964 | 10.10 | 80,475 | +0.11(+1.13%) |
May 27, 2015 | 9.842 | 10.02 | 9.673 | 9.983 | 83,867 | +0.14(+1.43%) |
May 26, 2015 | 9.372 | 9.885 | 9.372 | 9.842 | 155,370 | +0.42(+4.49%) |
May 22, 2015 | 9.663 | 9.419 | 9.419 | 9.419 | 120,858 | -0.23(-2.34%) |
May 21, 2015 | 9.861 | 9.879 | 9.541 | 9.645 | 137,122 | -0.23(-2.28%) |
May 20, 2015 | 10.04 | 10.04 | 9.861 | 9.870 | 121,790 | -0.17(-1.68%) |
May 19, 2015 | 10.84 | 10.91 | 9.757 | 10.04 | 119,711 | -0.88(-8.08%) |
May 18, 2015 | 10.63 | 11.04 | 10.63 | 10.92 | 86,077 | +0.34(+3.19%) |
May 15, 2015 | 10.63 | 10.74 | 10.43 | 10.58 | 56,847 | -0.05(-0.44%) |
May 14, 2015 | 10.71 | 10.71 | 10.44 | 10.63 | 144,058 | -0.08(-0.70%) |
May 13, 2015 | 10.90 | 11.07 | 10.68 | 10.71 | 85,608 | -0.23(-2.06%) |
May 12, 2015 | 11.23 | 11.27 | 10.87 | 10.93 | 98,735 | -0.32(-2.84%) |
May 11, 2015 | 11.46 | 11.49 | 11.16 | 11.25 | 41,000 | -0.18(-1.56%) |
May 08, 2015 | 11.22 | 11.48 | 11.05 | 11.43 | 60,307 | +0.34(+3.05%) |
May 07, 2015 | 11.20 | 11.23 | 11.03 | 11.09 | 77,266 | -0.06(-0.51%) |
May 06, 2015 | 11.22 | 11.22 | 11.03 | 11.15 | 53,616 | +0.00(+0.00%) |
May 05, 2015 | 11.28 | 11.28 | 10.96 | 11.15 | 61,707 | -0.10(-0.92%) |
May 04, 2015 | 11.55 | 11.61 | 11.16 | 11.25 | 52,651 | -0.24(-2.12%) |