Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.63 | 14.13 | 13.63 | 14.03 | 4,908,180 | +0.64(+4.75%) |
Apr 28, 2016 | 12.93 | 13.56 | 12.81 | 13.40 | 3,528,329 | +0.59(+4.61%) |
Apr 27, 2016 | 12.96 | 13.01 | 12.38 | 12.80 | 2,496,269 | -0.02(-0.14%) |
Apr 26, 2016 | 12.43 | 12.88 | 12.28 | 12.82 | 2,348,095 | +0.44(+3.54%) |
Apr 25, 2016 | 12.37 | 12.56 | 12.24 | 12.38 | 2,266,452 | +0.00(+0.00%) |
Apr 22, 2016 | 12.72 | 12.91 | 12.31 | 12.38 | 2,709,279 | -0.32(-2.54%) |
Apr 21, 2016 | 12.80 | 12.88 | 12.35 | 12.71 | 4,097,121 | +0.35(+2.83%) |
Apr 20, 2016 | 12.58 | 13.06 | 12.27 | 12.36 | 5,496,256 | -0.24(-1.92%) |
Apr 19, 2016 | 12.09 | 12.66 | 12.06 | 12.60 | 4,658,624 | +1.11(+9.66%) |
Apr 18, 2016 | 11.46 | 11.66 | 11.31 | 11.49 | 2,075,312 | +0.08(+0.71%) |
Apr 15, 2016 | 11.03 | 11.51 | 10.86 | 11.41 | 2,263,000 | +0.43(+3.92%) |
Apr 14, 2016 | 11.21 | 11.31 | 10.74 | 10.98 | 3,615,080 | -0.34(-3.01%) |
Apr 13, 2016 | 11.32 | 11.59 | 11.26 | 11.32 | 3,152,144 | -0.22(-1.94%) |
Apr 12, 2016 | 11.50 | 11.71 | 11.25 | 11.54 | 3,076,067 | +0.21(+1.82%) |
Apr 11, 2016 | 11.06 | 11.37 | 11.02 | 11.34 | 4,567,284 | +0.61(+5.68%) |
Apr 08, 2016 | 10.40 | 10.86 | 10.30 | 10.73 | 3,722,154 | +0.54(+5.27%) |
Apr 07, 2016 | 10.10 | 10.36 | 10.02 | 10.19 | 3,316,848 | +0.34(+3.45%) |
Apr 06, 2016 | 9.617 | 9.867 | 9.554 | 9.849 | 1,990,062 | +0.07(+0.73%) |
Apr 05, 2016 | 9.612 | 9.858 | 9.433 | 9.778 | 2,031,515 | +0.33(+3.51%) |
Apr 04, 2016 | 9.778 | 9.823 | 9.393 | 9.447 | 1,807,695 | -0.36(-3.65%) |
Apr 01, 2016 | 9.429 | 9.805 | 9.294 | 9.805 | 2,661,296 | +0.07(+0.74%) |
Mar 31, 2016 | 9.948 | 10.06 | 9.688 | 9.733 | 1,757,261 | -0.11(-1.09%) |
Mar 30, 2016 | 9.966 | 10.10 | 9.661 | 9.840 | 1,992,240 | -0.13(-1.26%) |
Mar 29, 2016 | 9.473 | 10.07 | 9.361 | 9.966 | 2,435,931 | +0.55(+5.80%) |
Mar 28, 2016 | 9.581 | 9.652 | 9.241 | 9.420 | 1,554,770 | -0.12(-1.22%) |
Mar 24, 2016 | 9.223 | 9.536 | 9.536 | 9.536 | 2,361,056 | +0.40(+4.41%) |
Mar 23, 2016 | 9.214 | 9.599 | 9.017 | 9.133 | 3,082,999 | -0.59(-6.08%) |
Mar 22, 2016 | 10.05 | 10.11 | 9.581 | 9.724 | 2,303,115 | -0.21(-2.07%) |
Mar 21, 2016 | 9.572 | 10.12 | 9.509 | 9.930 | 2,618,163 | +0.31(+3.26%) |
Mar 18, 2016 | 9.482 | 9.849 | 9.473 | 9.617 | 6,377,642 | +0.12(+1.23%) |
Mar 17, 2016 | 9.939 | 10.07 | 9.473 | 9.500 | 3,949,794 | -0.26(-2.66%) |
Mar 16, 2016 | 9.026 | 9.805 | 8.852 | 9.760 | 3,465,053 | +0.60(+6.55%) |
Mar 15, 2016 | 8.945 | 9.169 | 8.757 | 9.160 | 2,446,006 | +0.07(+0.79%) |
Mar 14, 2016 | 9.536 | 9.572 | 9.008 | 9.088 | 3,147,429 | -0.10(-1.07%) |
Mar 11, 2016 | 9.312 | 9.464 | 9.087 | 9.187 | 2,768,839 | -0.13(-1.35%) |
Mar 10, 2016 | 9.223 | 9.527 | 9.150 | 9.312 | 3,436,182 | +0.25(+2.77%) |
Mar 09, 2016 | 8.703 | 9.190 | 8.623 | 9.061 | 2,884,079 | +0.08(+0.90%) |
Mar 08, 2016 | 9.429 | 9.500 | 8.820 | 8.981 | 3,555,407 | -0.36(-3.84%) |
Mar 07, 2016 | 9.232 | 9.608 | 9.053 | 9.339 | 4,500,159 | +0.26(+2.86%) |
Mar 04, 2016 | 9.142 | 9.724 | 9.008 | 9.079 | 6,204,744 | +0.06(+0.70%) |
Mar 03, 2016 | 8.623 | 9.133 | 8.569 | 9.017 | 3,700,622 | +0.38(+4.35%) |
Mar 02, 2016 | 8.282 | 8.730 | 8.211 | 8.641 | 3,003,192 | +0.40(+4.89%) |
Mar 01, 2016 | 8.453 | 8.634 | 8.121 | 8.238 | 2,643,928 | -0.35(-4.07%) |
Feb 29, 2016 | 8.587 | 8.739 | 8.479 | 8.587 | 2,305,298 | -0.03(-0.31%) |
Feb 26, 2016 | 8.381 | 8.793 | 8.336 | 8.614 | 3,304,200 | +0.05(+0.63%) |
Feb 25, 2016 | 8.399 | 8.632 | 8.309 | 8.560 | 2,270,784 | +0.14(+1.62%) |
Feb 24, 2016 | 8.638 | 8.754 | 8.281 | 8.424 | 3,405,735 | +0.00(+0.00%) |
Feb 23, 2016 | 8.638 | 8.665 | 8.325 | 8.424 | 2,977,184 | +0.02(+0.21%) |
Feb 22, 2016 | 8.236 | 8.593 | 8.119 | 8.406 | 3,487,360 | +0.13(+1.51%) |
Feb 19, 2016 | 8.441 | 8.649 | 8.209 | 8.280 | 3,724,301 | -0.26(-3.04%) |
Feb 18, 2016 | 7.581 | 8.647 | 7.556 | 8.540 | 4,546,506 | +0.62(+7.79%) |
Feb 17, 2016 | 7.762 | 8.093 | 7.610 | 7.923 | 4,265,163 | +0.26(+3.38%) |
Feb 16, 2016 | 7.672 | 7.900 | 7.409 | 7.663 | 3,867,565 | -0.26(-3.27%) |
Feb 12, 2016 | 7.565 | 7.923 | 7.923 | 7.923 | 3,919,633 | +0.17(+2.19%) |
Feb 11, 2016 | 7.851 | 7.905 | 7.498 | 7.753 | 5,945,647 | +0.45(+6.12%) |
Feb 10, 2016 | 7.252 | 7.333 | 6.769 | 7.306 | 5,411,052 | -0.03(-0.37%) |
Feb 09, 2016 | 7.646 | 7.829 | 7.261 | 7.333 | 4,673,855 | -0.31(-4.09%) |
Feb 08, 2016 | 7.699 | 7.941 | 7.601 | 7.646 | 5,227,895 | +0.10(+1.30%) |
Feb 05, 2016 | 6.769 | 7.565 | 6.617 | 7.547 | 4,476,146 | +0.66(+9.61%) |
Feb 04, 2016 | 6.716 | 7.131 | 6.689 | 6.885 | 4,578,596 | +0.37(+5.62%) |
Feb 03, 2016 | 6.215 | 6.564 | 6.215 | 6.519 | 3,162,586 | +0.39(+6.42%) |
Feb 02, 2016 | 6.340 | 6.340 | 6.036 | 6.125 | 1,836,630 | -0.18(-2.84%) |
Feb 01, 2016 | 5.964 | 6.331 | 5.955 | 6.304 | 2,712,349 | +0.38(+6.50%) |
Jan 29, 2016 | 5.714 | 5.942 | 5.651 | 5.920 | 2,137,227 | +0.17(+3.03%) |
Jan 28, 2016 | 5.714 | 5.955 | 5.562 | 5.745 | 3,547,283 | -0.19(-3.24%) |
Jan 27, 2016 | 5.669 | 5.991 | 5.647 | 5.938 | 2,973,022 | +0.25(+4.40%) |
Jan 26, 2016 | 5.464 | 5.777 | 5.446 | 5.687 | 2,182,694 | +0.33(+6.18%) |
Jan 25, 2016 | 5.428 | 5.515 | 5.295 | 5.356 | 1,647,635 | +0.05(+1.01%) |
Jan 22, 2016 | 5.160 | 5.446 | 5.093 | 5.303 | 2,066,656 | +0.13(+2.42%) |
Jan 21, 2016 | 5.097 | 5.240 | 4.972 | 5.178 | 2,075,098 | +0.01(+0.17%) |
Jan 20, 2016 | 5.097 | 5.231 | 4.811 | 5.169 | 3,109,929 | +0.13(+2.66%) |
Jan 19, 2016 | 5.473 | 5.490 | 4.945 | 5.034 | 3,776,197 | -0.38(-7.10%) |
Jan 15, 2016 | 5.544 | 5.419 | 5.419 | 5.419 | 2,179,897 | -0.04(-0.82%) |
Jan 14, 2016 | 5.490 | 5.580 | 5.347 | 5.464 | 2,161,317 | -0.11(-1.93%) |
Jan 13, 2016 | 5.464 | 5.777 | 5.464 | 5.571 | 2,486,071 | +0.09(+1.63%) |
Jan 12, 2016 | 5.696 | 5.714 | 5.307 | 5.482 | 3,429,299 | -0.29(-4.96%) |
Jan 11, 2016 | 6.215 | 6.236 | 5.656 | 5.768 | 2,537,857 | -0.42(-6.79%) |
Jan 08, 2016 | 6.152 | 6.340 | 6.081 | 6.188 | 2,570,345 | -0.10(-1.56%) |
Jan 07, 2016 | 6.134 | 6.420 | 6.040 | 6.286 | 2,629,462 | +0.20(+3.23%) |
Jan 06, 2016 | 6.054 | 6.125 | 5.982 | 6.090 | 1,498,397 | +0.11(+1.79%) |
Jan 05, 2016 | 6.054 | 6.069 | 5.888 | 5.982 | 1,471,592 | -0.06(-1.04%) |
Jan 04, 2016 | 5.964 | 6.130 | 5.884 | 6.045 | 2,355,175 | +0.23(+4.00%) |
Dec 31, 2015 | 5.803 | 5.812 | 5.812 | 5.812 | 1,558,795 | -0.02(-0.31%) |
Dec 30, 2015 | 5.821 | 5.973 | 5.786 | 5.830 | 1,315,567 | -0.13(-2.10%) |
Dec 29, 2015 | 5.955 | 6.009 | 5.857 | 5.955 | 1,474,319 | +0.05(+0.91%) |
Dec 28, 2015 | 6.090 | 6.099 | 5.853 | 5.902 | 1,149,951 | -0.23(-3.79%) |
Dec 24, 2015 | 6.036 | 6.134 | 6.134 | 6.134 | 644,139 | +0.15(+2.54%) |
Dec 23, 2015 | 5.893 | 6.081 | 5.888 | 5.982 | 1,563,241 | +0.12(+1.98%) |
Dec 22, 2015 | 5.786 | 5.911 | 5.777 | 5.866 | 1,478,272 | +0.06(+1.08%) |
Dec 21, 2015 | 5.812 | 5.920 | 5.731 | 5.803 | 1,956,019 | +0.14(+2.53%) |
Dec 18, 2015 | 5.678 | 5.839 | 5.616 | 5.660 | 5,389,609 | +0.08(+1.44%) |
Dec 17, 2015 | 5.884 | 5.924 | 5.562 | 5.580 | 2,686,612 | -0.53(-8.64%) |
Dec 16, 2015 | 5.839 | 6.161 | 5.830 | 6.107 | 3,113,405 | +0.37(+6.39%) |
Dec 15, 2015 | 5.902 | 5.964 | 5.696 | 5.741 | 2,379,877 | -0.09(-1.53%) |
Dec 14, 2015 | 6.340 | 6.358 | 5.786 | 5.830 | 3,292,261 | -0.55(-8.68%) |
Dec 11, 2015 | 6.268 | 6.492 | 6.224 | 6.385 | 1,801,421 | +0.04(+0.56%) |
Dec 10, 2015 | 6.385 | 6.492 | 6.349 | 6.349 | 1,391,090 | -0.06(-0.98%) |
Dec 09, 2015 | 6.429 | 6.546 | 6.282 | 6.412 | 1,943,046 | +0.13(+2.14%) |
Dec 08, 2015 | 6.394 | 6.447 | 6.210 | 6.277 | 1,948,632 | -0.14(-2.23%) |
Dec 07, 2015 | 6.662 | 6.751 | 6.304 | 6.420 | 1,787,833 | -0.37(-5.40%) |
Dec 04, 2015 | 6.483 | 6.787 | 6.438 | 6.787 | 2,233,755 | +0.38(+5.86%) |
Dec 03, 2015 | 6.420 | 6.537 | 6.295 | 6.412 | 1,989,183 | +0.06(+0.99%) |
Dec 02, 2015 | 6.403 | 6.501 | 6.242 | 6.349 | 1,704,610 | -0.16(-2.47%) |
Dec 01, 2015 | 6.268 | 6.519 | 6.179 | 6.510 | 1,776,248 | +0.29(+4.60%) |
Nov 30, 2015 | 6.161 | 6.376 | 6.139 | 6.224 | 1,956,998 | +0.13(+2.05%) |
Nov 27, 2015 | 6.072 | 6.215 | 6.036 | 6.099 | 747,755 | -0.13(-2.01%) |
Nov 25, 2015 | 6.099 | 6.224 | 6.224 | 6.224 | 1,895,850 | +0.02(+0.29%) |
Nov 24, 2015 | 6.206 | 6.260 | 6.058 | 6.206 | 2,124,944 | +0.15(+2.51%) |
Nov 23, 2015 | 5.964 | 6.188 | 5.893 | 6.054 | 1,912,690 | +0.10(+1.65%) |
Nov 20, 2015 | 6.215 | 6.304 | 5.938 | 5.955 | 2,687,797 | -0.24(-3.90%) |
Nov 19, 2015 | 6.081 | 6.242 | 6.018 | 6.197 | 2,249,950 | +0.20(+3.28%) |
Nov 18, 2015 | 5.725 | 6.027 | 5.658 | 6.000 | 2,675,213 | +0.27(+4.64%) |
Nov 17, 2015 | 6.213 | 6.249 | 5.655 | 5.734 | 2,853,064 | -0.53(-8.50%) |
Nov 16, 2015 | 6.160 | 6.293 | 6.116 | 6.266 | 2,391,713 | +0.14(+2.32%) |
Nov 13, 2015 | 5.947 | 6.178 | 5.894 | 6.124 | 2,032,933 | +0.14(+2.37%) |
Nov 12, 2015 | 5.814 | 6.142 | 5.805 | 5.982 | 1,968,602 | +0.07(+1.20%) |
Nov 11, 2015 | 6.009 | 6.040 | 5.809 | 5.911 | 2,171,855 | -0.07(-1.19%) |
Nov 10, 2015 | 6.098 | 6.182 | 5.965 | 5.982 | 1,904,984 | -0.24(-3.85%) |
Nov 09, 2015 | 6.133 | 6.266 | 5.947 | 6.222 | 2,567,990 | +0.09(+1.45%) |
Nov 06, 2015 | 6.195 | 6.218 | 6.053 | 6.133 | 2,672,796 | -0.18(-2.81%) |
Nov 05, 2015 | 6.595 | 6.595 | 6.240 | 6.311 | 3,752,545 | -0.26(-3.92%) |
Nov 04, 2015 | 6.719 | 6.945 | 6.502 | 6.568 | 2,780,526 | -0.22(-3.27%) |
Nov 03, 2015 | 6.666 | 6.857 | 6.586 | 6.790 | 1,924,780 | +0.02(+0.26%) |
Nov 02, 2015 | 6.622 | 6.866 | 6.479 | 6.772 | 2,177,911 | +0.05(+0.79%) |
Oct 30, 2015 | 6.826 | 6.906 | 6.675 | 6.719 | 2,293,037 | -0.13(-1.94%) |
Oct 29, 2015 | 7.145 | 7.252 | 6.737 | 6.852 | 2,401,646 | -0.40(-5.51%) |
Oct 28, 2015 | 7.403 | 7.811 | 7.074 | 7.252 | 3,723,645 | -0.02(-0.24%) |
Oct 27, 2015 | 7.252 | 7.385 | 7.127 | 7.269 | 1,662,080 | -0.05(-0.67%) |
Oct 26, 2015 | 7.305 | 7.420 | 7.163 | 7.318 | 2,729,591 | -0.01(-0.18%) |
Oct 23, 2015 | 7.287 | 7.434 | 7.065 | 7.332 | 2,659,147 | +0.14(+1.98%) |
Oct 22, 2015 | 6.968 | 7.309 | 6.968 | 7.190 | 2,090,396 | +0.16(+2.27%) |
Oct 21, 2015 | 7.163 | 7.180 | 6.919 | 7.030 | 2,452,183 | -0.22(-3.06%) |
Oct 20, 2015 | 6.985 | 7.354 | 6.941 | 7.252 | 2,833,469 | +0.31(+4.48%) |
Oct 19, 2015 | 7.474 | 7.509 | 6.888 | 6.941 | 2,951,374 | -0.56(-7.46%) |
Oct 16, 2015 | 7.580 | 7.722 | 7.438 | 7.500 | 3,896,816 | -0.14(-1.86%) |
Oct 15, 2015 | 7.216 | 7.713 | 7.119 | 7.642 | 4,631,414 | +0.24(+3.24%) |
Oct 14, 2015 | 6.861 | 7.429 | 6.826 | 7.403 | 3,770,057 | +0.67(+9.88%) |
Oct 13, 2015 | 6.710 | 6.910 | 6.542 | 6.737 | 1,977,948 | +0.06(+0.93%) |
Oct 12, 2015 | 7.065 | 7.074 | 6.613 | 6.675 | 2,527,102 | -0.28(-3.96%) |
Oct 09, 2015 | 6.950 | 7.065 | 6.773 | 6.950 | 3,308,695 | +0.29(+4.40%) |
Oct 08, 2015 | 6.444 | 7.039 | 6.444 | 6.657 | 3,740,948 | -0.13(-1.96%) |
Oct 07, 2015 | 6.799 | 6.944 | 6.604 | 6.790 | 2,823,914 | -0.02(-0.26%) |
Oct 06, 2015 | 6.524 | 7.083 | 6.497 | 6.808 | 5,430,482 | +0.43(+6.68%) |
Oct 05, 2015 | 6.036 | 6.444 | 5.991 | 6.382 | 3,890,923 | +0.36(+6.05%) |
Oct 02, 2015 | 5.716 | 6.027 | 5.627 | 6.018 | 3,676,533 | +0.55(+10.06%) |
Oct 01, 2015 | 5.690 | 5.805 | 5.414 | 5.468 | 2,253,711 | -0.17(-2.99%) |
Sep 30, 2015 | 5.512 | 5.681 | 5.499 | 5.636 | 2,775,723 | +0.05(+0.95%) |
Sep 29, 2015 | 5.592 | 5.707 | 5.543 | 5.583 | 2,183,628 | +0.04(+0.64%) |
Sep 28, 2015 | 5.681 | 5.707 | 5.521 | 5.548 | 1,764,725 | -0.28(-4.87%) |
Sep 25, 2015 | 5.805 | 5.903 | 5.761 | 5.832 | 2,294,213 | -0.05(-0.90%) |
Sep 24, 2015 | 5.698 | 5.929 | 5.592 | 5.885 | 4,099,874 | +0.34(+6.16%) |
Sep 23, 2015 | 5.840 | 5.876 | 5.525 | 5.543 | 2,214,879 | -0.21(-3.70%) |
Sep 22, 2015 | 5.929 | 5.956 | 5.707 | 5.756 | 2,303,874 | -0.32(-5.33%) |
Sep 21, 2015 | 6.169 | 6.302 | 6.080 | 6.080 | 2,546,901 | -0.22(-3.52%) |
Sep 18, 2015 | 6.320 | 6.426 | 6.124 | 6.302 | 6,725,651 | +0.16(+2.53%) |
Sep 17, 2015 | 5.982 | 6.258 | 5.871 | 6.147 | 4,518,091 | +0.08(+1.24%) |
Sep 16, 2015 | 5.752 | 6.085 | 5.725 | 6.071 | 3,481,862 | +0.46(+8.23%) |
Sep 15, 2015 | 5.627 | 5.756 | 5.556 | 5.610 | 2,156,565 | -0.04(-0.63%) |
Sep 14, 2015 | 5.565 | 5.752 | 5.441 | 5.645 | 2,197,820 | +0.05(+0.95%) |
Sep 11, 2015 | 5.414 | 5.627 | 5.281 | 5.592 | 2,888,310 | +0.12(+2.27%) |
Sep 10, 2015 | 5.681 | 5.725 | 5.454 | 5.468 | 2,419,895 | -0.12(-2.22%) |
Sep 09, 2015 | 5.858 | 5.991 | 5.583 | 5.592 | 2,253,781 | -0.35(-5.83%) |
Sep 08, 2015 | 5.920 | 6.062 | 5.832 | 5.938 | 1,647,594 | +0.06(+1.06%) |
Sep 04, 2015 | 5.858 | 5.876 | 5.876 | 5.876 | 1,982,870 | -0.04(-0.75%) |
Sep 03, 2015 | 5.858 | 6.267 | 5.840 | 5.920 | 2,426,328 | -0.06(-1.04%) |
Sep 02, 2015 | 5.991 | 6.133 | 5.867 | 5.982 | 2,753,960 | -0.01(-0.15%) |
Sep 01, 2015 | 6.124 | 6.302 | 5.956 | 5.991 | 2,757,581 | -0.16(-2.60%) |
Aug 31, 2015 | 6.160 | 6.187 | 5.823 | 6.151 | 3,105,703 | +0.18(+2.97%) |
Aug 28, 2015 | 5.601 | 6.058 | 5.583 | 5.974 | 3,855,635 | +0.39(+7.00%) |
Aug 27, 2015 | 5.290 | 5.653 | 5.263 | 5.583 | 3,924,813 | +0.33(+6.25%) |
Aug 26, 2015 | 5.468 | 5.476 | 5.192 | 5.255 | 3,874,685 | -0.33(-5.88%) |
Aug 25, 2015 | 5.911 | 5.991 | 5.521 | 5.583 | 3,062,527 | -0.20(-3.38%) |
Aug 24, 2015 | 6.124 | 6.373 | 5.734 | 5.778 | 4,723,797 | -0.56(-8.82%) |
Aug 21, 2015 | 6.604 | 6.693 | 6.222 | 6.337 | 3,433,845 | -0.20(-2.99%) |
Aug 20, 2015 | 6.401 | 6.691 | 6.392 | 6.533 | 3,360,704 | +0.24(+3.78%) |
Aug 19, 2015 | 6.242 | 6.462 | 6.198 | 6.295 | 3,182,239 | +0.14(+2.29%) |
Aug 18, 2015 | 6.154 | 6.242 | 6.004 | 6.154 | 2,536,664 | -0.14(-2.24%) |
Aug 17, 2015 | 6.198 | 6.418 | 6.110 | 6.295 | 3,756,903 | +0.19(+3.18%) |
Aug 14, 2015 | 6.198 | 6.321 | 6.052 | 6.101 | 2,857,413 | +0.04(+0.58%) |
Aug 13, 2015 | 6.233 | 6.330 | 5.995 | 6.066 | 3,193,181 | -0.36(-5.62%) |
Aug 12, 2015 | 6.207 | 6.471 | 6.154 | 6.427 | 5,212,395 | +0.41(+6.74%) |
Aug 11, 2015 | 5.960 | 6.074 | 5.757 | 6.021 | 4,331,004 | +0.10(+1.64%) |
Aug 10, 2015 | 5.351 | 5.951 | 5.241 | 5.924 | 5,394,773 | +0.63(+12.00%) |
Aug 07, 2015 | 5.413 | 5.607 | 5.254 | 5.290 | 3,234,008 | -0.12(-2.28%) |
Aug 06, 2015 | 5.254 | 5.475 | 5.202 | 5.413 | 4,873,718 | +0.19(+3.72%) |
Aug 05, 2015 | 5.475 | 5.572 | 5.219 | 5.219 | 2,733,533 | -0.23(-4.21%) |
Aug 04, 2015 | 5.448 | 5.519 | 5.369 | 5.448 | 2,922,203 | +0.07(+1.31%) |
Aug 03, 2015 | 5.457 | 5.545 | 5.343 | 5.378 | 1,859,879 | -0.12(-2.24%) |
Jul 31, 2015 | 5.581 | 5.660 | 5.492 | 5.501 | 2,984,662 | +0.04(+0.65%) |
Jul 30, 2015 | 5.598 | 5.704 | 5.400 | 5.466 | 2,631,321 | -0.23(-4.02%) |
Jul 29, 2015 | 5.581 | 5.783 | 5.510 | 5.695 | 4,701,776 | +0.08(+1.41%) |
Jul 28, 2015 | 5.563 | 5.708 | 5.524 | 5.616 | 3,736,054 | +0.12(+2.25%) |
Jul 27, 2015 | 5.607 | 5.889 | 5.422 | 5.492 | 5,089,098 | -0.19(-3.26%) |
Jul 24, 2015 | 5.519 | 5.739 | 5.228 | 5.678 | 7,219,087 | +0.09(+1.58%) |
Jul 23, 2015 | 5.933 | 5.969 | 5.501 | 5.589 | 5,090,317 | -0.26(-4.37%) |
Jul 22, 2015 | 5.810 | 5.969 | 5.660 | 5.845 | 4,110,321 | -0.06(-1.04%) |
Jul 21, 2015 | 5.969 | 6.189 | 5.819 | 5.907 | 3,784,702 | +0.10(+1.67%) |
Jul 20, 2015 | 6.286 | 6.356 | 5.783 | 5.810 | 5,362,582 | -0.68(-10.46%) |
Jul 17, 2015 | 6.683 | 6.727 | 6.458 | 6.489 | 2,270,419 | -0.26(-3.92%) |
Jul 16, 2015 | 6.806 | 6.832 | 6.665 | 6.753 | 1,941,079 | -0.09(-1.29%) |
Jul 15, 2015 | 6.956 | 6.956 | 6.780 | 6.841 | 1,650,536 | -0.19(-2.63%) |
Jul 14, 2015 | 7.079 | 7.150 | 7.000 | 7.026 | 1,805,233 | -0.07(-0.99%) |
Jul 13, 2015 | 6.921 | 7.097 | 6.788 | 7.097 | 2,574,705 | +0.12(+1.77%) |
Jul 10, 2015 | 7.097 | 7.123 | 6.877 | 6.974 | 2,169,849 | -0.09(-1.25%) |
Jul 09, 2015 | 7.291 | 7.308 | 7.035 | 7.062 | 2,103,572 | -0.06(-0.87%) |
Jul 08, 2015 | 7.203 | 7.388 | 7.106 | 7.123 | 3,118,075 | -0.02(-0.25%) |
Jul 07, 2015 | 7.344 | 7.353 | 7.053 | 7.141 | 3,702,487 | -0.38(-5.04%) |
Jul 06, 2015 | 7.414 | 7.573 | 7.353 | 7.520 | 2,537,267 | +0.04(+0.47%) |
Jul 02, 2015 | 7.414 | 7.485 | 7.485 | 7.485 | 2,099,334 | +0.16(+2.17%) |
Jul 01, 2015 | 7.573 | 7.573 | 7.273 | 7.326 | 2,414,562 | -0.25(-3.26%) |
Jun 30, 2015 | 7.705 | 7.749 | 7.503 | 7.573 | 3,067,233 | -0.18(-2.28%) |
Jun 29, 2015 | 7.846 | 7.952 | 7.714 | 7.749 | 1,973,105 | -0.13(-1.68%) |
Jun 26, 2015 | 7.987 | 8.023 | 7.855 | 7.882 | 2,350,845 | -0.13(-1.65%) |
Jun 25, 2015 | 8.084 | 8.102 | 7.943 | 8.014 | 1,548,536 | -0.06(-0.76%) |
Jun 24, 2015 | 8.084 | 8.225 | 7.996 | 8.076 | 1,996,560 | -0.04(-0.54%) |
Jun 23, 2015 | 8.005 | 8.120 | 8.005 | 8.120 | 1,935,695 | +0.02(+0.22%) |
Jun 22, 2015 | 8.322 | 8.419 | 8.076 | 8.102 | 2,662,157 | -0.17(-2.03%) |
Jun 19, 2015 | 8.746 | 8.807 | 8.146 | 8.270 | 25,236,464 | -0.48(-5.49%) |
Jun 18, 2015 | 8.508 | 8.851 | 8.499 | 8.750 | 3,479,024 | +0.39(+4.69%) |
Jun 17, 2015 | 8.199 | 8.393 | 8.190 | 8.358 | 3,174,320 | +0.14(+1.66%) |
Jun 16, 2015 | 8.287 | 8.314 | 8.173 | 8.221 | 3,025,407 | -0.11(-1.32%) |
Jun 15, 2015 | 7.987 | 8.433 | 7.979 | 8.331 | 4,949,957 | +0.42(+5.35%) |
Jun 12, 2015 | 7.979 | 7.996 | 7.855 | 7.908 | 1,184,690 | -0.08(-0.99%) |
Jun 11, 2015 | 8.049 | 8.067 | 7.917 | 7.987 | 1,566,202 | -0.10(-1.20%) |
Jun 10, 2015 | 8.049 | 8.115 | 7.996 | 8.084 | 1,494,320 | +0.16(+2.00%) |
Jun 09, 2015 | 8.155 | 8.225 | 7.908 | 7.926 | 2,218,486 | -0.19(-2.39%) |
Jun 08, 2015 | 8.164 | 8.164 | 7.864 | 8.120 | 2,045,743 | +0.00(+0.00%) |
Jun 05, 2015 | 8.093 | 8.208 | 8.040 | 8.120 | 1,355,875 | -0.11(-1.29%) |
Jun 04, 2015 | 8.173 | 8.243 | 8.120 | 8.225 | 1,178,807 | -0.04(-0.43%) |
Jun 03, 2015 | 8.296 | 8.384 | 8.208 | 8.261 | 959,868 | -0.12(-1.47%) |
Jun 02, 2015 | 8.305 | 8.463 | 8.261 | 8.384 | 1,428,121 | +0.11(+1.39%) |
Jun 01, 2015 | 8.428 | 8.481 | 8.217 | 8.270 | 1,648,476 | -0.05(-0.64%) |
May 29, 2015 | 8.199 | 8.353 | 8.146 | 8.322 | 2,100,882 | +0.11(+1.29%) |
May 28, 2015 | 8.040 | 8.217 | 8.023 | 8.217 | 1,647,679 | +0.11(+1.30%) |
May 27, 2015 | 8.128 | 8.137 | 8.005 | 8.111 | 1,427,785 | -0.02(-0.22%) |
May 26, 2015 | 8.419 | 8.428 | 8.058 | 8.128 | 3,525,323 | -0.49(-5.68%) |
May 22, 2015 | 8.790 | 8.618 | 8.618 | 8.618 | 1,917,848 | -0.20(-2.25%) |
May 21, 2015 | 8.878 | 8.975 | 8.816 | 8.816 | 1,441,165 | -0.07(-0.79%) |
May 20, 2015 | 8.860 | 8.948 | 8.816 | 8.887 | 1,217,046 | +0.07(+0.80%) |
May 19, 2015 | 8.860 | 8.948 | 8.728 | 8.816 | 2,063,973 | -0.25(-2.71%) |
May 18, 2015 | 9.000 | 9.158 | 8.992 | 9.062 | 1,507,664 | +0.16(+1.77%) |
May 15, 2015 | 8.878 | 9.035 | 8.807 | 8.904 | 1,732,974 | -0.03(-0.29%) |
May 14, 2015 | 8.965 | 9.158 | 8.860 | 8.930 | 2,281,369 | +0.07(+0.79%) |
May 13, 2015 | 8.746 | 8.930 | 8.685 | 8.860 | 3,555,600 | +0.31(+3.59%) |
May 12, 2015 | 8.588 | 8.632 | 8.382 | 8.553 | 2,002,279 | +0.04(+0.41%) |
May 11, 2015 | 8.325 | 8.553 | 8.325 | 8.518 | 1,862,331 | +0.19(+2.32%) |
May 08, 2015 | 8.369 | 8.421 | 8.202 | 8.325 | 1,366,512 | -0.02(-0.21%) |
May 07, 2015 | 8.114 | 8.342 | 8.009 | 8.342 | 2,215,142 | +0.17(+2.04%) |
May 06, 2015 | 8.456 | 8.474 | 8.114 | 8.176 | 1,543,772 | -0.23(-2.71%) |
May 05, 2015 | 8.641 | 8.711 | 8.307 | 8.404 | 1,464,671 | -0.13(-1.54%) |
May 04, 2015 | 8.492 | 8.667 | 8.456 | 8.535 | 1,398,458 | +0.20(+2.42%) |