Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.750 | 10.25 | 9.220 | 9.660 | 15,421,600 | +0.08(+0.84%) |
Apr 28, 2016 | 9.200 | 10.20 | 9.160 | 9.580 | 17,376,360 | +0.32(+3.46%) |
Apr 27, 2016 | 9.040 | 9.525 | 8.980 | 9.260 | 11,109,955 | +0.37(+4.16%) |
Apr 26, 2016 | 8.580 | 8.930 | 8.400 | 8.890 | 8,695,011 | +0.39(+4.59%) |
Apr 25, 2016 | 8.590 | 8.840 | 8.270 | 8.500 | 9,525,766 | -0.10(-1.16%) |
Apr 22, 2016 | 8.280 | 8.760 | 8.250 | 8.600 | 9,682,889 | +0.39(+4.75%) |
Apr 21, 2016 | 8.270 | 8.400 | 7.805 | 8.210 | 11,298,665 | +0.01(+0.12%) |
Apr 20, 2016 | 7.940 | 8.390 | 7.780 | 8.200 | 11,607,777 | +0.13(+1.61%) |
Apr 19, 2016 | 7.810 | 8.190 | 7.700 | 8.070 | 11,962,590 | +0.45(+5.91%) |
Apr 18, 2016 | 6.990 | 7.780 | 6.940 | 7.620 | 8,039,825 | +0.10(+1.33%) |
Apr 15, 2016 | 7.600 | 7.735 | 7.420 | 7.520 | 10,955,795 | -0.24(-3.09%) |
Apr 14, 2016 | 7.600 | 7.910 | 7.220 | 7.760 | 11,892,349 | +0.20(+2.65%) |
Apr 13, 2016 | 7.810 | 7.920 | 7.490 | 7.560 | 9,687,353 | -0.26(-3.32%) |
Apr 12, 2016 | 7.280 | 7.925 | 7.220 | 7.820 | 15,858,383 | +0.69(+9.68%) |
Apr 11, 2016 | 7.060 | 7.355 | 6.985 | 7.130 | 9,385,220 | +0.16(+2.30%) |
Apr 08, 2016 | 6.860 | 7.090 | 6.730 | 6.970 | 8,120,984 | +0.36(+5.45%) |
Apr 07, 2016 | 6.770 | 6.873 | 6.410 | 6.610 | 13,344,020 | -0.23(-3.36%) |
Apr 06, 2016 | 6.510 | 6.970 | 6.470 | 6.840 | 19,561,716 | +0.50(+7.89%) |
Apr 05, 2016 | 6.340 | 6.550 | 6.290 | 6.340 | 15,031,412 | +0.00(+0.00%) |
Apr 04, 2016 | 6.610 | 6.735 | 6.311 | 6.340 | 8,661,099 | -0.28(-4.23%) |
Apr 01, 2016 | 6.760 | 6.850 | 6.440 | 6.620 | 17,891,006 | -0.37(-5.29%) |
Mar 31, 2016 | 6.610 | 7.030 | 6.550 | 6.990 | 9,779,577 | +0.31(+4.64%) |
Mar 30, 2016 | 6.810 | 6.985 | 6.450 | 6.680 | 13,846,510 | +0.03(+0.45%) |
Mar 29, 2016 | 6.150 | 6.690 | 6.040 | 6.650 | 9,360,719 | +0.30(+4.72%) |
Mar 28, 2016 | 6.490 | 6.500 | 6.070 | 6.350 | 9,776,308 | -0.13(-2.01%) |
Mar 24, 2016 | 6.070 | 6.480 | 6.480 | 6.480 | 8,010,100 | +0.26(+4.18%) |
Mar 23, 2016 | 6.470 | 6.670 | 6.210 | 6.220 | 11,151,369 | -0.37(-5.61%) |
Mar 22, 2016 | 6.270 | 6.720 | 6.240 | 6.590 | 9,567,005 | +0.22(+3.45%) |
Mar 21, 2016 | 6.200 | 6.590 | 6.070 | 6.370 | 7,485,854 | +0.16(+2.58%) |
Mar 18, 2016 | 6.480 | 6.730 | 6.010 | 6.210 | 13,202,453 | -0.18(-2.82%) |
Mar 17, 2016 | 6.400 | 6.600 | 6.230 | 6.390 | 9,821,583 | +0.15(+2.40%) |
Mar 16, 2016 | 6.040 | 6.430 | 6.010 | 6.240 | 14,221,159 | +0.30(+5.05%) |
Mar 15, 2016 | 5.820 | 6.000 | 5.520 | 5.940 | 8,024,430 | -0.04(-0.67%) |
Mar 14, 2016 | 5.950 | 6.210 | 5.690 | 5.980 | 11,564,427 | -0.14(-2.29%) |
Mar 11, 2016 | 6.020 | 6.410 | 6.010 | 6.120 | 8,018,730 | +0.26(+4.44%) |
Mar 10, 2016 | 6.000 | 6.120 | 5.400 | 5.860 | 8,265,625 | -0.20(-3.30%) |
Mar 09, 2016 | 5.700 | 6.400 | 5.585 | 6.060 | 13,198,133 | +0.52(+9.39%) |
Mar 08, 2016 | 6.160 | 6.200 | 5.360 | 5.540 | 14,011,145 | -0.70(-11.22%) |
Mar 07, 2016 | 5.840 | 6.680 | 5.810 | 6.240 | 29,934,584 | +0.40(+6.85%) |
Mar 04, 2016 | 5.350 | 5.550 | 5.210 | 5.840 | 27,341,068 | +0.63(+12.09%) |
Mar 03, 2016 | 4.730 | 5.350 | 4.670 | 5.210 | 21,266,050 | +0.42(+8.77%) |
Mar 02, 2016 | 4.180 | 4.845 | 4.090 | 4.790 | 13,529,001 | +0.56(+13.24%) |
Mar 01, 2016 | 4.170 | 4.320 | 3.830 | 4.230 | 10,591,910 | +0.12(+2.92%) |
Feb 29, 2016 | 4.240 | 4.390 | 3.855 | 4.110 | 11,184,440 | -0.15(-3.52%) |
Feb 26, 2016 | 4.010 | 4.440 | 4.010 | 4.260 | 9,789,938 | +0.37(+9.51%) |
Feb 25, 2016 | 4.000 | 4.225 | 3.510 | 3.890 | 20,740,008 | -0.18(-4.42%) |
Feb 24, 2016 | 3.760 | 4.150 | 3.660 | 4.070 | 8,807,484 | +0.14(+3.56%) |
Feb 23, 2016 | 4.170 | 4.210 | 3.815 | 3.930 | 8,486,013 | -0.31(-7.31%) |
Feb 22, 2016 | 4.220 | 4.320 | 4.075 | 4.240 | 8,007,945 | +0.24(+6.00%) |
Feb 19, 2016 | 4.020 | 4.040 | 3.680 | 4.000 | 10,666,867 | -0.19(-4.53%) |
Feb 18, 2016 | 4.840 | 4.990 | 4.162 | 4.190 | 8,574,854 | -0.46(-9.89%) |
Feb 17, 2016 | 4.200 | 4.780 | 3.950 | 4.650 | 14,177,308 | +0.47(+11.24%) |
Feb 16, 2016 | 4.540 | 4.590 | 4.065 | 4.180 | 10,469,300 | -0.20(-4.57%) |
Feb 12, 2016 | 4.400 | 4.380 | 4.380 | 4.380 | 7,536,500 | +0.10(+2.34%) |
Feb 11, 2016 | 4.220 | 4.510 | 3.910 | 4.280 | 12,169,107 | -0.18(-4.04%) |
Feb 10, 2016 | 4.560 | 4.940 | 4.130 | 4.460 | 9,855,347 | -0.18(-3.88%) |
Feb 09, 2016 | 4.750 | 4.890 | 4.280 | 4.640 | 17,981,084 | +0.12(+2.65%) |
Feb 08, 2016 | 4.660 | 4.700 | 4.400 | 4.520 | 7,733,883 | -0.28(-5.83%) |
Feb 05, 2016 | 4.980 | 5.060 | 4.715 | 4.800 | 10,018,985 | -0.27(-5.33%) |
Feb 04, 2016 | 5.250 | 5.620 | 5.025 | 5.070 | 10,499,933 | -0.18(-3.43%) |
Feb 03, 2016 | 4.890 | 5.250 | 4.590 | 5.250 | 6,826,063 | +0.50(+10.53%) |
Feb 02, 2016 | 4.820 | 4.880 | 4.480 | 4.750 | 5,162,595 | -0.32(-6.31%) |
Feb 01, 2016 | 5.230 | 5.230 | 4.750 | 5.070 | 7,238,976 | -0.35(-6.46%) |
Jan 29, 2016 | 5.240 | 5.525 | 4.995 | 5.420 | 10,525,653 | +0.23(+4.43%) |
Jan 28, 2016 | 5.170 | 5.550 | 4.800 | 5.190 | 10,191,819 | +0.42(+8.81%) |
Jan 27, 2016 | 4.210 | 4.910 | 4.210 | 4.770 | 10,468,758 | +0.42(+9.66%) |
Jan 26, 2016 | 3.930 | 4.540 | 3.770 | 4.350 | 8,442,673 | +0.51(+13.28%) |
Jan 25, 2016 | 4.200 | 4.380 | 3.760 | 3.840 | 5,738,548 | -0.66(-14.67%) |
Jan 22, 2016 | 4.670 | 4.835 | 4.390 | 4.500 | 10,125,074 | +0.22(+5.14%) |
Jan 21, 2016 | 3.510 | 4.425 | 3.460 | 4.280 | 12,863,379 | +0.72(+20.22%) |
Jan 20, 2016 | 3.700 | 3.720 | 2.560 | 3.560 | 31,991,368 | -0.26(-6.81%) |
Jan 19, 2016 | 4.380 | 4.380 | 3.795 | 3.820 | 10,311,504 | -0.61(-13.77%) |
Jan 15, 2016 | 4.100 | 4.430 | 4.430 | 4.430 | 13,163,900 | +0.02(+0.45%) |
Jan 14, 2016 | 4.270 | 4.750 | 4.160 | 4.410 | 8,293,293 | +0.07(+1.61%) |
Jan 13, 2016 | 4.630 | 4.800 | 4.100 | 4.340 | 7,897,878 | -0.18(-3.98%) |
Jan 12, 2016 | 5.250 | 5.350 | 4.230 | 4.520 | 11,248,478 | -0.45(-9.05%) |
Jan 11, 2016 | 5.180 | 5.200 | 4.540 | 4.970 | 10,034,701 | -0.28(-5.33%) |
Jan 08, 2016 | 5.270 | 5.425 | 4.980 | 5.250 | 8,356,445 | +0.12(+2.34%) |
Jan 07, 2016 | 4.700 | 5.300 | 4.670 | 5.130 | 9,678,262 | +0.16(+3.22%) |
Jan 06, 2016 | 5.660 | 5.660 | 4.930 | 4.970 | 10,988,396 | -0.95(-16.05%) |
Jan 05, 2016 | 5.770 | 6.020 | 5.600 | 5.920 | 7,531,682 | +0.15(+2.60%) |
Jan 04, 2016 | 5.680 | 6.010 | 5.470 | 5.770 | 7,557,291 | +0.03(+0.52%) |
Dec 31, 2015 | 5.260 | 5.740 | 5.740 | 5.740 | 9,542,300 | +0.58(+11.24%) |
Dec 30, 2015 | 5.060 | 5.360 | 5.030 | 5.160 | 5,722,667 | -0.09(-1.71%) |
Dec 29, 2015 | 5.370 | 5.400 | 5.050 | 5.250 | 7,001,204 | +0.05(+0.96%) |
Dec 28, 2015 | 5.800 | 5.850 | 5.160 | 5.200 | 7,945,960 | -0.72(-12.16%) |
Dec 24, 2015 | 5.910 | 5.920 | 5.920 | 5.920 | 3,435,400 | +0.02(+0.34%) |
Dec 23, 2015 | 5.340 | 5.960 | 5.250 | 5.900 | 8,635,872 | +0.74(+14.34%) |
Dec 22, 2015 | 5.390 | 5.460 | 5.150 | 5.160 | 10,200,228 | -0.23(-4.27%) |
Dec 21, 2015 | 5.460 | 5.510 | 5.180 | 5.390 | 8,298,349 | -0.05(-0.92%) |
Dec 18, 2015 | 5.720 | 5.795 | 5.380 | 5.440 | 10,355,372 | -0.26(-4.56%) |
Dec 17, 2015 | 6.160 | 6.180 | 5.610 | 5.700 | 7,593,592 | -0.43(-7.01%) |
Dec 16, 2015 | 6.400 | 6.610 | 6.080 | 6.130 | 8,519,378 | -0.34(-5.26%) |
Dec 15, 2015 | 5.930 | 6.470 | 5.930 | 6.470 | 10,813,046 | +0.63(+10.79%) |
Dec 14, 2015 | 6.330 | 6.380 | 5.810 | 5.840 | 12,429,368 | -0.62(-9.60%) |
Dec 11, 2015 | 6.730 | 6.750 | 6.310 | 6.460 | 8,666,033 | -0.46(-6.65%) |
Dec 10, 2015 | 6.480 | 7.010 | 6.340 | 6.920 | 6,125,391 | +0.37(+5.65%) |
Dec 09, 2015 | 6.510 | 6.740 | 6.250 | 6.550 | 8,755,295 | +0.29(+4.63%) |
Dec 08, 2015 | 6.010 | 6.800 | 5.965 | 6.260 | 14,705,223 | -0.03(-0.48%) |
Dec 07, 2015 | 6.840 | 6.840 | 6.240 | 6.290 | 12,261,132 | -0.76(-10.78%) |
Dec 04, 2015 | 7.060 | 7.270 | 6.790 | 7.050 | 9,787,910 | -0.21(-2.89%) |
Dec 03, 2015 | 7.620 | 7.690 | 7.190 | 7.260 | 11,925,330 | -0.30(-3.97%) |
Dec 02, 2015 | 8.220 | 8.290 | 7.550 | 7.560 | 13,282,224 | -0.79(-9.46%) |
Dec 01, 2015 | 8.510 | 8.680 | 8.300 | 8.350 | 7,715,939 | -0.23(-2.68%) |
Nov 30, 2015 | 8.360 | 8.630 | 8.300 | 8.580 | 6,961,220 | +0.28(+3.37%) |
Nov 27, 2015 | 8.570 | 8.570 | 8.205 | 8.300 | 3,217,087 | -0.45(-5.14%) |
Nov 25, 2015 | 8.750 | 8.750 | 8.750 | 8.750 | 5,845,800 | -0.15(-1.69%) |
Nov 24, 2015 | 8.800 | 9.160 | 8.750 | 8.900 | 8,667,822 | +0.20(+2.30%) |
Nov 23, 2015 | 8.620 | 8.795 | 8.330 | 8.700 | 7,539,732 | +0.23(+2.72%) |
Nov 20, 2015 | 8.750 | 8.890 | 8.400 | 8.470 | 6,481,075 | -0.29(-3.31%) |
Nov 19, 2015 | 8.700 | 8.950 | 8.370 | 8.760 | 6,228,755 | -0.10(-1.13%) |
Nov 18, 2015 | 8.630 | 8.980 | 8.360 | 8.860 | 12,076,564 | +0.33(+3.87%) |
Nov 17, 2015 | 8.550 | 8.920 | 8.325 | 8.530 | 8,054,070 | -0.15(-1.73%) |
Nov 16, 2015 | 8.430 | 8.730 | 8.170 | 8.680 | 6,168,930 | +0.22(+2.60%) |
Nov 13, 2015 | 8.240 | 8.530 | 8.040 | 8.460 | 8,236,677 | +0.18(+2.17%) |
Nov 12, 2015 | 8.100 | 8.660 | 8.100 | 8.280 | 9,288,201 | -0.20(-2.36%) |
Nov 11, 2015 | 8.590 | 8.750 | 8.230 | 8.480 | 8,699,812 | -0.12(-1.40%) |
Nov 10, 2015 | 8.610 | 9.000 | 8.475 | 8.600 | 9,652,188 | -0.03(-0.35%) |
Nov 09, 2015 | 8.700 | 8.930 | 8.295 | 8.630 | 9,314,444 | -0.06(-0.69%) |
Nov 06, 2015 | 8.250 | 8.990 | 8.250 | 8.690 | 16,478,380 | +0.25(+2.96%) |
Nov 05, 2015 | 7.580 | 8.660 | 7.500 | 8.440 | 16,374,175 | +1.03(+13.90%) |
Nov 04, 2015 | 7.410 | 7.650 | 7.220 | 7.410 | 9,128,878 | -0.02(-0.27%) |
Nov 03, 2015 | 7.230 | 7.630 | 7.160 | 7.430 | 7,775,936 | +0.30(+4.21%) |
Nov 02, 2015 | 6.630 | 7.260 | 6.550 | 7.130 | 8,780,316 | +0.27(+3.94%) |
Oct 30, 2015 | 6.700 | 6.930 | 6.330 | 6.860 | 6,010,863 | +0.26(+3.94%) |
Oct 29, 2015 | 6.520 | 7.080 | 6.500 | 6.600 | 7,167,875 | +0.04(+0.61%) |
Oct 28, 2015 | 6.510 | 6.970 | 6.410 | 6.560 | 7,936,173 | +0.07(+1.08%) |
Oct 27, 2015 | 6.680 | 6.700 | 6.380 | 6.490 | 7,324,500 | -0.37(-5.39%) |
Oct 26, 2015 | 7.270 | 7.300 | 6.860 | 6.860 | 6,112,289 | -0.50(-6.79%) |
Oct 23, 2015 | 7.360 | 7.580 | 7.100 | 7.360 | 6,759,917 | -0.06(-0.81%) |
Oct 22, 2015 | 7.650 | 7.950 | 7.160 | 7.420 | 8,288,062 | -0.17(-2.24%) |
Oct 21, 2015 | 8.070 | 8.080 | 7.560 | 7.590 | 7,267,316 | -0.59(-7.21%) |
Oct 20, 2015 | 8.070 | 8.470 | 7.920 | 8.180 | 6,642,895 | +0.08(+0.99%) |
Oct 19, 2015 | 8.550 | 8.710 | 8.000 | 8.100 | 5,676,340 | -0.59(-6.79%) |
Oct 16, 2015 | 8.630 | 8.720 | 8.320 | 8.690 | 5,759,304 | +0.10(+1.16%) |
Oct 15, 2015 | 8.490 | 8.650 | 8.010 | 8.590 | 8,047,295 | -0.01(-0.12%) |
Oct 14, 2015 | 8.500 | 8.695 | 8.170 | 8.600 | 6,623,939 | +0.26(+3.12%) |
Oct 13, 2015 | 8.330 | 8.700 | 8.140 | 8.340 | 6,804,125 | -0.13(-1.53%) |
Oct 12, 2015 | 8.900 | 8.900 | 8.210 | 8.470 | 5,211,916 | -0.42(-4.72%) |
Oct 09, 2015 | 9.070 | 9.120 | 8.520 | 8.890 | 9,705,433 | -0.11(-1.22%) |
Oct 08, 2015 | 8.620 | 9.200 | 8.360 | 9.000 | 8,998,463 | +0.34(+3.93%) |
Oct 07, 2015 | 8.630 | 8.970 | 8.035 | 8.660 | 13,473,710 | +0.29(+3.46%) |
Oct 06, 2015 | 7.910 | 8.540 | 7.870 | 8.370 | 9,398,662 | +0.52(+6.62%) |
Oct 05, 2015 | 7.490 | 7.970 | 7.440 | 7.850 | 8,522,165 | +0.49(+6.66%) |
Oct 02, 2015 | 6.650 | 7.390 | 6.600 | 7.360 | 6,338,950 | +0.63(+9.36%) |
Oct 01, 2015 | 6.770 | 7.000 | 6.565 | 6.730 | 7,761,378 | +0.11(+1.66%) |
Sep 30, 2015 | 6.440 | 6.660 | 6.250 | 6.620 | 6,761,948 | +0.28(+4.42%) |
Sep 29, 2015 | 6.340 | 6.490 | 6.230 | 6.340 | 5,075,431 | +0.03(+0.48%) |
Sep 28, 2015 | 6.590 | 6.700 | 6.290 | 6.310 | 7,152,526 | -0.42(-6.24%) |
Sep 25, 2015 | 7.010 | 7.050 | 6.640 | 6.730 | 7,440,244 | -0.20(-2.89%) |
Sep 24, 2015 | 7.080 | 7.100 | 6.700 | 6.930 | 11,833,065 | -0.26(-3.62%) |
Sep 23, 2015 | 7.650 | 7.735 | 7.120 | 7.190 | 7,116,769 | -0.40(-5.27%) |
Sep 22, 2015 | 7.480 | 7.910 | 7.340 | 7.590 | 10,276,681 | -0.18(-2.32%) |
Sep 21, 2015 | 7.820 | 8.035 | 7.435 | 7.770 | 8,346,155 | +0.03(+0.39%) |
Sep 18, 2015 | 8.000 | 8.030 | 7.620 | 7.740 | 12,466,431 | -0.52(-6.30%) |
Sep 17, 2015 | 8.130 | 8.520 | 8.050 | 8.260 | 9,748,806 | +0.09(+1.10%) |
Sep 16, 2015 | 7.500 | 8.230 | 7.500 | 8.170 | 11,902,045 | +0.80(+10.85%) |
Sep 15, 2015 | 7.500 | 7.685 | 7.265 | 7.370 | 10,269,707 | -0.10(-1.34%) |
Sep 14, 2015 | 7.580 | 7.580 | 7.250 | 7.470 | 7,048,611 | -0.17(-2.23%) |
Sep 11, 2015 | 7.650 | 7.860 | 7.245 | 7.640 | 10,374,430 | -0.26(-3.29%) |
Sep 10, 2015 | 7.460 | 7.910 | 7.245 | 7.900 | 10,333,675 | +0.44(+5.90%) |
Sep 09, 2015 | 7.630 | 8.090 | 7.420 | 7.460 | 9,442,224 | -0.12(-1.58%) |
Sep 08, 2015 | 7.380 | 7.590 | 7.140 | 7.580 | 8,361,487 | +0.31(+4.26%) |
Sep 04, 2015 | 7.450 | 7.270 | 7.270 | 7.270 | 15,531,900 | -0.39(-5.09%) |
Sep 03, 2015 | 7.440 | 7.875 | 7.330 | 7.660 | 14,649,615 | +0.27(+3.65%) |
Sep 02, 2015 | 7.170 | 7.420 | 6.750 | 7.390 | 10,512,328 | +0.37(+5.27%) |
Sep 01, 2015 | 6.910 | 7.200 | 6.840 | 7.020 | 12,871,112 | -0.29(-3.97%) |
Aug 31, 2015 | 6.970 | 7.508 | 6.790 | 7.310 | 16,240,664 | +0.25(+3.54%) |
Aug 28, 2015 | 6.200 | 7.115 | 6.200 | 7.060 | 15,910,787 | +0.79(+12.60%) |
Aug 27, 2015 | 6.070 | 6.468 | 5.930 | 6.270 | 15,083,203 | +0.46(+7.92%) |
Aug 26, 2015 | 5.600 | 5.850 | 5.240 | 5.810 | 17,190,684 | +0.35(+6.41%) |
Aug 25, 2015 | 6.340 | 6.410 | 5.450 | 5.460 | 13,089,288 | -0.56(-9.30%) |
Aug 24, 2015 | 5.980 | 6.450 | 5.890 | 6.020 | 14,910,347 | -0.66(-9.88%) |
Aug 21, 2015 | 7.240 | 7.320 | 6.575 | 6.680 | 13,957,304 | -0.68(-9.24%) |
Aug 20, 2015 | 7.700 | 7.855 | 7.310 | 7.360 | 9,574,629 | -0.36(-4.66%) |
Aug 19, 2015 | 8.200 | 8.360 | 7.315 | 7.720 | 7,962,896 | -0.55(-6.65%) |
Aug 18, 2015 | 8.100 | 8.330 | 7.890 | 8.270 | 6,757,772 | +0.13(+1.60%) |
Aug 17, 2015 | 8.130 | 8.240 | 8.010 | 8.140 | 5,515,938 | -0.08(-0.97%) |
Aug 14, 2015 | 8.510 | 8.630 | 8.160 | 8.220 | 7,492,379 | -0.27(-3.18%) |
Aug 13, 2015 | 8.800 | 8.850 | 8.250 | 8.490 | 9,535,855 | -0.42(-4.71%) |
Aug 12, 2015 | 8.620 | 8.990 | 8.385 | 8.910 | 12,394,715 | +0.31(+3.60%) |
Aug 11, 2015 | 8.250 | 8.635 | 8.105 | 8.600 | 11,298,193 | -0.03(-0.35%) |
Aug 10, 2015 | 8.000 | 8.680 | 7.820 | 8.630 | 8,577,485 | +0.75(+9.52%) |
Aug 07, 2015 | 8.260 | 8.490 | 7.770 | 7.880 | 12,445,878 | -0.46(-5.52%) |
Aug 06, 2015 | 8.200 | 8.380 | 7.110 | 8.340 | 17,175,860 | +0.96(+13.01%) |
Aug 05, 2015 | 7.830 | 8.080 | 7.346 | 7.380 | 10,601,182 | -0.29(-3.78%) |
Aug 04, 2015 | 8.080 | 8.220 | 7.560 | 7.670 | 12,608,282 | -0.34(-4.24%) |
Aug 03, 2015 | 8.620 | 8.620 | 7.930 | 8.010 | 15,142,257 | -0.69(-7.93%) |
Jul 31, 2015 | 8.870 | 9.080 | 8.665 | 8.700 | 10,107,219 | -0.24(-2.68%) |
Jul 30, 2015 | 8.970 | 9.280 | 8.850 | 8.940 | 6,955,796 | -0.11(-1.22%) |
Jul 29, 2015 | 8.620 | 9.330 | 8.530 | 9.050 | 12,765,079 | +0.38(+4.38%) |
Jul 28, 2015 | 8.100 | 8.770 | 7.810 | 8.670 | 16,145,645 | +0.67(+8.38%) |
Jul 27, 2015 | 8.150 | 8.380 | 7.960 | 8.000 | 10,273,457 | -0.33(-3.96%) |
Jul 24, 2015 | 8.900 | 8.900 | 8.140 | 8.330 | 12,162,035 | -0.58(-6.51%) |
Jul 23, 2015 | 9.300 | 9.445 | 8.800 | 8.910 | 10,492,064 | -0.39(-4.19%) |
Jul 22, 2015 | 9.630 | 9.800 | 9.170 | 9.300 | 11,242,445 | -0.45(-4.62%) |
Jul 21, 2015 | 9.640 | 9.810 | 9.580 | 9.750 | 13,769,141 | +0.20(+2.09%) |
Jul 20, 2015 | 9.620 | 9.650 | 9.040 | 9.550 | 22,220,244 | -0.16(-1.65%) |
Jul 17, 2015 | 10.21 | 10.25 | 9.620 | 9.710 | 55,933,152 | -0.63(-6.09%) |
Jul 16, 2015 | 11.05 | 11.18 | 10.22 | 10.34 | 20,266,352 | -0.62(-5.66%) |
Jul 15, 2015 | 11.79 | 11.79 | 10.81 | 10.96 | 9,386,034 | -0.87(-7.35%) |
Jul 14, 2015 | 10.99 | 11.96 | 10.93 | 11.83 | 17,354,456 | +0.71(+6.38%) |
Jul 13, 2015 | 11.31 | 11.33 | 10.82 | 11.12 | 2,638,680 | -0.10(-0.89%) |
Jul 10, 2015 | 11.50 | 11.61 | 11.11 | 11.22 | 3,432,465 | -0.18(-1.58%) |
Jul 09, 2015 | 11.38 | 11.52 | 11.15 | 11.40 | 4,815,167 | +0.23(+2.06%) |
Jul 08, 2015 | 11.36 | 11.61 | 11.06 | 11.17 | 3,797,306 | -0.32(-2.79%) |
Jul 07, 2015 | 10.95 | 11.55 | 10.45 | 11.49 | 7,161,666 | +0.49(+4.45%) |
Jul 06, 2015 | 11.19 | 11.37 | 10.94 | 11.00 | 4,822,214 | -0.55(-4.76%) |
Jul 02, 2015 | 11.79 | 11.55 | 11.55 | 11.55 | 3,392,300 | -0.14(-1.20%) |
Jul 01, 2015 | 12.33 | 12.39 | 11.55 | 11.69 | 5,389,329 | -0.59(-4.80%) |
Jun 30, 2015 | 12.65 | 12.65 | 12.17 | 12.28 | 4,679,906 | -0.15(-1.21%) |
Jun 29, 2015 | 12.83 | 13.02 | 12.39 | 12.43 | 4,789,637 | -0.71(-5.40%) |
Jun 26, 2015 | 13.06 | 13.23 | 12.92 | 13.14 | 4,509,703 | +0.00(+0.00%) |
Jun 25, 2015 | 13.40 | 13.70 | 13.09 | 13.14 | 3,299,993 | -0.23(-1.72%) |
Jun 24, 2015 | 13.29 | 13.73 | 13.28 | 13.37 | 4,408,225 | +0.06(+0.45%) |
Jun 23, 2015 | 13.05 | 13.40 | 13.02 | 13.31 | 3,943,575 | +0.28(+2.15%) |
Jun 22, 2015 | 12.65 | 13.06 | 12.51 | 13.03 | 2,272,784 | +0.43(+3.41%) |
Jun 19, 2015 | 12.71 | 12.96 | 12.57 | 12.60 | 3,470,543 | -0.20(-1.56%) |
Jun 18, 2015 | 12.94 | 13.07 | 12.75 | 12.80 | 2,307,059 | -0.06(-0.47%) |
Jun 17, 2015 | 13.41 | 13.44 | 12.85 | 12.86 | 2,954,481 | -0.35(-2.65%) |
Jun 16, 2015 | 12.94 | 13.34 | 12.94 | 13.21 | 3,119,132 | +0.27(+2.09%) |
Jun 15, 2015 | 12.73 | 13.05 | 12.65 | 12.94 | 3,384,013 | +0.02(+0.15%) |
Jun 12, 2015 | 13.01 | 13.11 | 12.77 | 12.92 | 4,845,512 | -0.22(-1.67%) |
Jun 11, 2015 | 13.43 | 13.49 | 12.98 | 13.14 | 5,445,297 | -0.26(-1.94%) |
Jun 10, 2015 | 13.19 | 13.41 | 12.97 | 13.40 | 3,853,341 | +0.53(+4.12%) |
Jun 09, 2015 | 12.87 | 13.05 | 12.78 | 12.87 | 3,345,651 | +0.18(+1.42%) |
Jun 08, 2015 | 12.75 | 12.98 | 12.41 | 12.69 | 3,882,989 | -0.10(-0.78%) |
Jun 05, 2015 | 12.46 | 13.15 | 12.45 | 12.79 | 4,386,919 | +0.21(+1.67%) |
Jun 04, 2015 | 12.72 | 12.87 | 12.57 | 12.58 | 2,880,479 | -0.45(-3.45%) |
Jun 03, 2015 | 12.97 | 13.28 | 12.86 | 13.03 | 2,671,380 | -0.05(-0.38%) |
Jun 02, 2015 | 12.77 | 13.25 | 12.77 | 13.08 | 3,525,699 | +0.36(+2.83%) |
Jun 01, 2015 | 12.93 | 12.97 | 12.62 | 12.72 | 3,468,380 | -0.17(-1.32%) |
May 29, 2015 | 12.81 | 13.11 | 12.79 | 12.89 | 3,805,108 | +0.09(+0.70%) |
May 28, 2015 | 12.87 | 12.98 | 12.68 | 12.80 | 3,646,237 | -0.19(-1.46%) |
May 27, 2015 | 13.26 | 13.45 | 12.87 | 12.99 | 4,314,783 | -0.36(-2.70%) |
May 26, 2015 | 13.74 | 13.83 | 13.27 | 13.35 | 2,354,997 | -0.62(-4.44%) |
May 22, 2015 | 13.62 | 13.97 | 13.97 | 13.97 | 3,375,600 | +0.14(+1.01%) |
May 21, 2015 | 13.38 | 13.85 | 13.28 | 13.83 | 4,403,787 | +0.51(+3.83%) |
May 20, 2015 | 13.21 | 13.36 | 12.88 | 13.32 | 2,911,321 | +0.18(+1.37%) |
May 19, 2015 | 13.08 | 13.20 | 12.86 | 13.14 | 3,877,906 | -0.03(-0.23%) |
May 18, 2015 | 13.26 | 13.27 | 12.95 | 13.17 | 3,900,547 | -0.17(-1.27%) |
May 15, 2015 | 13.46 | 13.48 | 13.14 | 13.34 | 4,823,032 | -0.24(-1.77%) |
May 14, 2015 | 14.15 | 14.21 | 13.57 | 13.58 | 3,494,074 | -0.52(-3.69%) |
May 13, 2015 | 14.51 | 14.52 | 13.99 | 14.10 | 4,337,179 | -0.29(-2.02%) |
May 12, 2015 | 14.23 | 14.58 | 14.14 | 14.39 | 3,905,926 | +0.16(+1.12%) |
May 11, 2015 | 14.58 | 14.65 | 14.16 | 14.23 | 5,727,077 | -0.32(-2.20%) |
May 08, 2015 | 13.95 | 14.60 | 13.69 | 14.55 | 5,650,829 | +0.76(+5.51%) |
May 07, 2015 | 13.99 | 14.44 | 13.62 | 13.79 | 10,179,902 | -0.17(-1.22%) |
May 06, 2015 | 13.95 | 14.29 | 13.65 | 13.96 | 11,011,459 | +0.68(+5.12%) |
May 05, 2015 | 14.16 | 14.23 | 13.26 | 13.28 | 5,998,717 | -0.65(-4.67%) |
May 04, 2015 | 13.65 | 13.97 | 13.56 | 13.93 | 6,958,185 | +0.28(+2.05%) |