Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.96 | 19.40 | 17.95 | 19.37 | 35,558,320 | +1.82(+10.37%) |
Apr 28, 2016 | 16.79 | 17.65 | 16.76 | 17.55 | 18,303,996 | +0.94(+5.66%) |
Apr 27, 2016 | 16.59 | 16.72 | 16.12 | 16.61 | 18,355,888 | +0.13(+0.79%) |
Apr 26, 2016 | 16.16 | 16.59 | 16.03 | 16.48 | 15,014,307 | +0.37(+2.30%) |
Apr 25, 2016 | 16.25 | 16.29 | 16.01 | 16.11 | 13,938,859 | -0.01(-0.06%) |
Apr 22, 2016 | 16.14 | 16.55 | 15.81 | 16.12 | 15,879,807 | -0.22(-1.35%) |
Apr 21, 2016 | 16.23 | 16.70 | 16.02 | 16.34 | 24,332,052 | +0.45(+2.83%) |
Apr 20, 2016 | 16.31 | 16.65 | 15.61 | 15.89 | 24,825,356 | -0.43(-2.63%) |
Apr 19, 2016 | 16.37 | 16.57 | 16.10 | 16.32 | 20,983,630 | +0.50(+3.16%) |
Apr 18, 2016 | 15.92 | 15.92 | 15.54 | 15.82 | 11,408,959 | +0.18(+1.15%) |
Apr 15, 2016 | 15.48 | 15.76 | 15.19 | 15.64 | 12,919,359 | +0.22(+1.43%) |
Apr 14, 2016 | 16.00 | 16.14 | 15.10 | 15.42 | 21,159,466 | -0.63(-3.93%) |
Apr 13, 2016 | 16.01 | 16.25 | 15.86 | 16.05 | 15,609,475 | -0.30(-1.83%) |
Apr 12, 2016 | 16.28 | 16.66 | 15.95 | 16.35 | 19,119,184 | +0.04(+0.25%) |
Apr 11, 2016 | 15.45 | 16.37 | 15.42 | 16.31 | 26,117,556 | +1.13(+7.44%) |
Apr 08, 2016 | 14.61 | 15.32 | 14.61 | 15.18 | 20,664,516 | +0.66(+4.55%) |
Apr 07, 2016 | 14.28 | 14.67 | 14.25 | 14.52 | 23,742,776 | +0.55(+3.94%) |
Apr 06, 2016 | 13.91 | 14.10 | 13.80 | 13.97 | 17,236,542 | -0.04(-0.29%) |
Apr 05, 2016 | 13.90 | 14.05 | 13.52 | 14.01 | 13,424,163 | +0.51(+3.78%) |
Apr 04, 2016 | 13.58 | 13.69 | 13.39 | 13.50 | 11,364,486 | -0.15(-1.10%) |
Apr 01, 2016 | 13.21 | 13.70 | 13.04 | 13.65 | 14,610,583 | +0.07(+0.52%) |
Mar 31, 2016 | 13.96 | 14.00 | 13.57 | 13.58 | 11,407,417 | -0.16(-1.16%) |
Mar 30, 2016 | 13.94 | 14.04 | 13.50 | 13.74 | 15,901,126 | -0.31(-2.21%) |
Mar 29, 2016 | 13.71 | 14.15 | 13.54 | 14.05 | 18,278,092 | +0.44(+3.23%) |
Mar 28, 2016 | 13.56 | 13.69 | 13.34 | 13.61 | 9,792,338 | +0.05(+0.37%) |
Mar 24, 2016 | 13.38 | 13.56 | 13.56 | 13.56 | 13,018,800 | +0.29(+2.19%) |
Mar 23, 2016 | 13.93 | 13.93 | 13.23 | 13.27 | 31,731,788 | -1.23(-8.48%) |
Mar 22, 2016 | 14.98 | 15.07 | 14.42 | 14.50 | 16,880,300 | -0.19(-1.29%) |
Mar 21, 2016 | 14.63 | 14.90 | 14.54 | 14.69 | 15,666,306 | -0.05(-0.34%) |
Mar 18, 2016 | 14.67 | 15.02 | 14.55 | 14.74 | 23,750,462 | -0.04(-0.27%) |
Mar 17, 2016 | 15.25 | 15.52 | 14.75 | 14.78 | 31,421,120 | -0.40(-2.64%) |
Mar 16, 2016 | 13.96 | 15.22 | 13.74 | 15.18 | 30,388,976 | +0.99(+6.98%) |
Mar 15, 2016 | 13.78 | 14.25 | 13.63 | 14.19 | 26,884,936 | +0.52(+3.80%) |
Mar 14, 2016 | 14.07 | 14.28 | 13.66 | 13.67 | 18,798,920 | -0.28(-2.01%) |
Mar 11, 2016 | 14.10 | 14.34 | 13.87 | 13.95 | 15,392,858 | -0.22(-1.55%) |
Mar 10, 2016 | 13.97 | 14.36 | 13.86 | 14.17 | 23,644,040 | +0.48(+3.51%) |
Mar 09, 2016 | 12.89 | 13.79 | 12.64 | 13.69 | 38,496,724 | +0.36(+2.70%) |
Mar 08, 2016 | 14.14 | 14.32 | 13.14 | 13.33 | 25,465,300 | -0.53(-3.82%) |
Mar 07, 2016 | 13.97 | 14.67 | 13.61 | 13.86 | 31,941,136 | +0.14(+1.02%) |
Mar 04, 2016 | 14.05 | 14.80 | 13.61 | 13.72 | 31,811,168 | -0.19(-1.37%) |
Mar 03, 2016 | 13.57 | 14.09 | 13.56 | 13.91 | 20,358,172 | +0.33(+2.43%) |
Mar 02, 2016 | 13.30 | 13.60 | 13.23 | 13.58 | 14,804,788 | +0.31(+2.34%) |
Mar 01, 2016 | 14.00 | 14.00 | 13.10 | 13.27 | 21,337,316 | -0.62(-4.46%) |
Feb 29, 2016 | 13.64 | 14.00 | 13.60 | 13.89 | 17,053,866 | +0.36(+2.66%) |
Feb 26, 2016 | 13.03 | 13.60 | 13.03 | 13.53 | 18,683,040 | -0.05(-0.37%) |
Feb 25, 2016 | 13.35 | 13.87 | 13.35 | 13.58 | 21,642,334 | +0.10(+0.74%) |
Feb 24, 2016 | 13.92 | 14.45 | 13.16 | 13.48 | 40,163,184 | -0.06(-0.44%) |
Feb 23, 2016 | 12.95 | 13.57 | 12.90 | 13.54 | 34,507,908 | +0.72(+5.62%) |
Feb 22, 2016 | 12.16 | 13.13 | 12.12 | 12.82 | 24,522,492 | +0.26(+2.07%) |
Feb 19, 2016 | 12.46 | 12.94 | 12.40 | 12.56 | 23,409,004 | -0.07(-0.55%) |
Feb 18, 2016 | 11.76 | 12.67 | 11.68 | 12.63 | 32,221,988 | +0.74(+6.22%) |
Feb 17, 2016 | 11.73 | 12.00 | 11.50 | 11.89 | 22,663,012 | +0.30(+2.59%) |
Feb 16, 2016 | 11.56 | 12.04 | 11.49 | 11.59 | 24,506,020 | -0.66(-5.39%) |
Feb 12, 2016 | 11.69 | 12.25 | 12.25 | 12.25 | 18,949,000 | +0.28(+2.34%) |
Feb 11, 2016 | 12.61 | 12.65 | 11.91 | 11.97 | 33,801,084 | +0.39(+3.37%) |
Feb 10, 2016 | 10.92 | 11.60 | 10.57 | 11.58 | 27,438,630 | +0.36(+3.21%) |
Feb 09, 2016 | 12.05 | 12.17 | 11.18 | 11.22 | 32,380,098 | -0.69(-5.79%) |
Feb 08, 2016 | 11.93 | 12.46 | 11.79 | 11.91 | 39,135,044 | +0.27(+2.32%) |
Feb 05, 2016 | 10.82 | 11.64 | 10.61 | 11.64 | 23,223,780 | +0.46(+4.11%) |
Feb 04, 2016 | 10.91 | 11.44 | 10.84 | 11.18 | 33,190,258 | +0.45(+4.19%) |
Feb 03, 2016 | 9.980 | 10.80 | 9.960 | 10.73 | 23,069,440 | +0.87(+8.82%) |
Feb 02, 2016 | 9.900 | 10.05 | 9.655 | 9.860 | 12,445,330 | -0.21(-2.09%) |
Feb 01, 2016 | 10.03 | 10.30 | 9.880 | 10.07 | 16,789,524 | +0.16(+1.61%) |
Jan 29, 2016 | 9.500 | 9.950 | 9.500 | 9.910 | 17,992,804 | +0.25(+2.59%) |
Jan 28, 2016 | 9.530 | 9.935 | 9.300 | 9.660 | 24,852,510 | -0.18(-1.83%) |
Jan 27, 2016 | 9.290 | 9.876 | 9.230 | 9.840 | 29,430,324 | +0.31(+3.25%) |
Jan 26, 2016 | 9.410 | 9.565 | 9.289 | 9.530 | 28,796,356 | +0.26(+2.80%) |
Jan 25, 2016 | 8.740 | 9.335 | 8.690 | 9.270 | 36,756,704 | +0.69(+8.04%) |
Jan 22, 2016 | 8.100 | 8.640 | 8.090 | 8.580 | 23,255,172 | +0.25(+3.00%) |
Jan 21, 2016 | 7.920 | 8.350 | 7.820 | 8.330 | 23,635,060 | +0.22(+2.71%) |
Jan 20, 2016 | 7.800 | 8.250 | 7.770 | 8.110 | 29,242,552 | +0.52(+6.85%) |
Jan 19, 2016 | 7.960 | 7.980 | 7.385 | 7.590 | 30,793,502 | -0.31(-3.92%) |
Jan 15, 2016 | 7.990 | 7.900 | 7.900 | 7.900 | 33,732,400 | +0.32(+4.22%) |
Jan 14, 2016 | 7.900 | 8.080 | 7.440 | 7.580 | 24,015,928 | -0.46(-5.72%) |
Jan 13, 2016 | 7.820 | 8.250 | 7.810 | 8.040 | 20,810,132 | +0.14(+1.77%) |
Jan 12, 2016 | 8.040 | 8.050 | 7.713 | 7.900 | 21,540,448 | -0.25(-3.07%) |
Jan 11, 2016 | 8.460 | 8.520 | 7.950 | 8.150 | 23,090,642 | -0.27(-3.21%) |
Jan 08, 2016 | 8.480 | 8.690 | 8.290 | 8.420 | 23,231,076 | -0.33(-3.77%) |
Jan 07, 2016 | 8.230 | 8.830 | 8.220 | 8.750 | 38,290,236 | +0.81(+10.20%) |
Jan 06, 2016 | 7.830 | 8.064 | 7.820 | 7.940 | 27,685,548 | +0.29(+3.79%) |
Jan 05, 2016 | 7.800 | 7.830 | 7.590 | 7.650 | 10,413,729 | -0.10(-1.29%) |
Jan 04, 2016 | 7.690 | 7.850 | 7.600 | 7.750 | 16,524,680 | +0.37(+5.01%) |
Dec 31, 2015 | 7.340 | 7.380 | 7.380 | 7.380 | 7,765,100 | +0.01(+0.14%) |
Dec 30, 2015 | 7.380 | 7.450 | 7.310 | 7.370 | 6,921,181 | -0.22(-2.90%) |
Dec 29, 2015 | 7.620 | 7.690 | 7.470 | 7.590 | 9,922,472 | +0.06(+0.80%) |
Dec 28, 2015 | 7.690 | 7.705 | 7.460 | 7.530 | 9,600,707 | -0.29(-3.71%) |
Dec 24, 2015 | 7.720 | 7.820 | 7.820 | 7.820 | 5,990,100 | +0.16(+2.09%) |
Dec 23, 2015 | 7.510 | 7.680 | 7.465 | 7.660 | 10,687,135 | +0.19(+2.54%) |
Dec 22, 2015 | 7.430 | 7.680 | 7.410 | 7.470 | 13,543,741 | +0.00(+0.00%) |
Dec 21, 2015 | 7.390 | 7.600 | 7.330 | 7.470 | 16,835,512 | +0.24(+3.32%) |
Dec 18, 2015 | 7.070 | 7.380 | 7.020 | 7.230 | 21,511,160 | +0.29(+4.18%) |
Dec 17, 2015 | 7.260 | 7.270 | 6.940 | 6.940 | 20,652,638 | -0.71(-9.28%) |
Dec 16, 2015 | 7.280 | 7.750 | 7.220 | 7.650 | 24,872,324 | +0.55(+7.75%) |
Dec 15, 2015 | 7.120 | 7.190 | 6.940 | 7.100 | 16,430,921 | +0.05(+0.71%) |
Dec 14, 2015 | 7.680 | 7.740 | 7.050 | 7.050 | 21,190,476 | -0.70(-9.03%) |
Dec 11, 2015 | 7.540 | 7.870 | 7.390 | 7.750 | 15,208,973 | +0.09(+1.17%) |
Dec 10, 2015 | 7.700 | 7.860 | 7.650 | 7.660 | 10,032,287 | -0.07(-0.91%) |
Dec 09, 2015 | 7.690 | 7.880 | 7.610 | 7.730 | 14,169,234 | +0.21(+2.79%) |
Dec 08, 2015 | 7.710 | 7.750 | 7.470 | 7.520 | 13,196,356 | -0.17(-2.21%) |
Dec 07, 2015 | 7.960 | 7.975 | 7.640 | 7.690 | 14,452,994 | -0.40(-4.94%) |
Dec 04, 2015 | 7.700 | 8.100 | 7.650 | 8.090 | 30,526,804 | +0.52(+6.87%) |
Dec 03, 2015 | 7.490 | 7.730 | 7.460 | 7.570 | 14,349,932 | +0.15(+2.02%) |
Dec 02, 2015 | 7.360 | 7.535 | 7.250 | 7.420 | 11,738,137 | -0.18(-2.37%) |
Dec 01, 2015 | 7.380 | 7.620 | 7.290 | 7.600 | 15,541,681 | +0.26(+3.54%) |
Nov 30, 2015 | 7.140 | 7.430 | 7.130 | 7.340 | 15,264,275 | +0.23(+3.23%) |
Nov 27, 2015 | 7.170 | 7.270 | 7.045 | 7.110 | 7,677,918 | -0.27(-3.66%) |
Nov 25, 2015 | 7.260 | 7.380 | 7.380 | 7.380 | 9,490,700 | +0.00(+0.00%) |
Nov 24, 2015 | 7.220 | 7.470 | 7.060 | 7.380 | 13,601,822 | +0.26(+3.65%) |
Nov 23, 2015 | 7.120 | 7.230 | 7.030 | 7.120 | 9,626,821 | -0.07(-0.97%) |
Nov 20, 2015 | 7.600 | 7.670 | 7.140 | 7.190 | 12,522,817 | -0.35(-4.64%) |
Nov 19, 2015 | 7.280 | 7.600 | 7.200 | 7.540 | 15,310,165 | +0.31(+4.29%) |
Nov 18, 2015 | 7.060 | 7.260 | 6.900 | 7.230 | 13,848,787 | +0.24(+3.43%) |
Nov 17, 2015 | 7.600 | 7.620 | 6.920 | 6.990 | 25,871,116 | -0.64(-8.39%) |
Nov 16, 2015 | 7.590 | 7.740 | 7.550 | 7.630 | 11,116,337 | +0.09(+1.19%) |
Nov 13, 2015 | 7.490 | 7.590 | 7.380 | 7.540 | 10,528,420 | -0.01(-0.13%) |
Nov 12, 2015 | 7.170 | 7.680 | 7.090 | 7.550 | 19,297,064 | +0.27(+3.71%) |
Nov 11, 2015 | 7.240 | 7.340 | 7.160 | 7.280 | 8,534,312 | +0.08(+1.11%) |
Nov 10, 2015 | 7.230 | 7.300 | 7.120 | 7.200 | 8,845,139 | -0.16(-2.17%) |
Nov 09, 2015 | 7.060 | 7.390 | 7.020 | 7.360 | 13,644,562 | +0.31(+4.40%) |
Nov 06, 2015 | 7.000 | 7.190 | 6.900 | 7.050 | 23,366,964 | -0.31(-4.21%) |
Nov 05, 2015 | 7.530 | 7.560 | 7.210 | 7.360 | 31,333,698 | -0.21(-2.77%) |
Nov 04, 2015 | 7.910 | 8.000 | 7.520 | 7.570 | 18,670,600 | -0.27(-3.44%) |
Nov 03, 2015 | 7.640 | 7.920 | 7.600 | 7.840 | 16,127,359 | +0.08(+1.03%) |
Nov 02, 2015 | 7.610 | 7.820 | 7.540 | 7.760 | 12,999,730 | +0.07(+0.91%) |
Oct 30, 2015 | 7.830 | 7.994 | 7.690 | 7.690 | 17,542,984 | -0.13(-1.66%) |
Oct 29, 2015 | 7.640 | 8.330 | 7.620 | 7.820 | 30,773,092 | +0.13(+1.69%) |
Oct 28, 2015 | 7.660 | 8.190 | 7.440 | 7.690 | 31,888,360 | +0.14(+1.85%) |
Oct 27, 2015 | 7.470 | 7.590 | 7.370 | 7.550 | 16,647,302 | +0.05(+0.67%) |
Oct 26, 2015 | 7.750 | 7.760 | 7.500 | 7.500 | 12,566,603 | -0.25(-3.23%) |
Oct 23, 2015 | 7.710 | 7.820 | 7.450 | 7.750 | 20,955,448 | +0.16(+2.11%) |
Oct 22, 2015 | 7.460 | 7.730 | 7.450 | 7.590 | 15,244,890 | +0.08(+1.07%) |
Oct 21, 2015 | 7.740 | 7.800 | 7.480 | 7.510 | 16,282,049 | -0.38(-4.82%) |
Oct 20, 2015 | 7.650 | 8.020 | 7.610 | 7.890 | 17,046,920 | +0.33(+4.37%) |
Oct 19, 2015 | 7.760 | 7.900 | 7.530 | 7.560 | 15,872,760 | -0.29(-3.69%) |
Oct 16, 2015 | 8.080 | 8.160 | 7.820 | 7.850 | 16,390,238 | -0.31(-3.80%) |
Oct 15, 2015 | 8.030 | 8.190 | 7.915 | 8.160 | 22,679,094 | -0.02(-0.24%) |
Oct 14, 2015 | 7.710 | 8.200 | 7.700 | 8.180 | 31,095,440 | +0.72(+9.65%) |
Oct 13, 2015 | 7.400 | 7.650 | 7.280 | 7.460 | 14,780,702 | +0.05(+0.67%) |
Oct 12, 2015 | 7.820 | 7.830 | 7.285 | 7.410 | 19,924,034 | -0.20(-2.63%) |
Oct 09, 2015 | 7.450 | 7.660 | 7.390 | 7.610 | 21,282,728 | +0.45(+6.28%) |
Oct 08, 2015 | 7.110 | 7.520 | 7.090 | 7.160 | 21,249,100 | -0.08(-1.10%) |
Oct 07, 2015 | 7.320 | 7.450 | 7.100 | 7.240 | 22,384,716 | -0.06(-0.82%) |
Oct 06, 2015 | 7.090 | 7.460 | 7.050 | 7.300 | 28,730,804 | +0.45(+6.57%) |
Oct 05, 2015 | 6.630 | 6.940 | 6.610 | 6.850 | 20,577,040 | +0.28(+4.26%) |
Oct 02, 2015 | 6.430 | 6.630 | 6.420 | 6.570 | 19,712,800 | +0.38(+6.14%) |
Oct 01, 2015 | 6.410 | 6.495 | 6.130 | 6.190 | 14,436,341 | -0.17(-2.67%) |
Sep 30, 2015 | 6.140 | 6.360 | 6.040 | 6.360 | 19,587,320 | +0.15(+2.42%) |
Sep 29, 2015 | 6.330 | 6.460 | 6.150 | 6.210 | 13,473,420 | -0.05(-0.80%) |
Sep 28, 2015 | 6.360 | 6.470 | 6.260 | 6.260 | 17,149,028 | -0.31(-4.72%) |
Sep 25, 2015 | 6.400 | 6.630 | 6.360 | 6.570 | 22,610,218 | +0.01(+0.15%) |
Sep 24, 2015 | 6.080 | 6.580 | 6.020 | 6.560 | 33,176,584 | +0.62(+10.44%) |
Sep 23, 2015 | 6.220 | 6.230 | 5.910 | 5.940 | 16,236,185 | -0.17(-2.78%) |
Sep 22, 2015 | 6.410 | 6.460 | 6.080 | 6.110 | 20,557,364 | -0.47(-7.14%) |
Sep 21, 2015 | 6.650 | 6.750 | 6.560 | 6.580 | 16,618,100 | -0.17(-2.52%) |
Sep 18, 2015 | 6.940 | 7.010 | 6.660 | 6.750 | 28,545,828 | -0.09(-1.32%) |
Sep 17, 2015 | 6.590 | 7.035 | 6.490 | 6.840 | 27,384,642 | +0.14(+2.09%) |
Sep 16, 2015 | 6.410 | 6.720 | 6.380 | 6.700 | 31,869,252 | +0.45(+7.20%) |
Sep 15, 2015 | 6.180 | 6.420 | 6.140 | 6.250 | 12,516,817 | +0.02(+0.32%) |
Sep 14, 2015 | 6.290 | 6.400 | 6.159 | 6.230 | 14,767,977 | -0.12(-1.89%) |
Sep 11, 2015 | 6.130 | 6.400 | 5.950 | 6.350 | 21,091,232 | +0.14(+2.25%) |
Sep 10, 2015 | 6.400 | 6.415 | 6.130 | 6.210 | 17,477,056 | -0.06(-0.96%) |
Sep 09, 2015 | 6.410 | 6.540 | 6.250 | 6.270 | 18,822,666 | -0.25(-3.83%) |
Sep 08, 2015 | 6.480 | 6.600 | 6.350 | 6.520 | 12,930,622 | +0.11(+1.72%) |
Sep 04, 2015 | 6.410 | 6.410 | 6.410 | 6.410 | 16,294,200 | -0.07(-1.08%) |
Sep 03, 2015 | 6.590 | 6.910 | 6.450 | 6.480 | 18,793,484 | -0.21(-3.14%) |
Sep 02, 2015 | 6.740 | 6.780 | 6.500 | 6.690 | 16,476,137 | -0.06(-0.89%) |
Sep 01, 2015 | 7.030 | 7.180 | 6.690 | 6.750 | 21,708,480 | -0.20(-2.88%) |
Aug 31, 2015 | 6.980 | 7.000 | 6.630 | 6.950 | 23,249,786 | -0.18(-2.52%) |
Aug 28, 2015 | 6.890 | 7.280 | 6.870 | 7.130 | 27,216,996 | +0.29(+4.24%) |
Aug 27, 2015 | 6.600 | 6.907 | 6.510 | 6.840 | 31,486,566 | +0.29(+4.43%) |
Aug 26, 2015 | 6.920 | 6.920 | 6.520 | 6.550 | 29,317,728 | -0.44(-6.29%) |
Aug 25, 2015 | 7.420 | 7.500 | 6.860 | 6.990 | 17,921,260 | -0.24(-3.32%) |
Aug 24, 2015 | 7.720 | 7.970 | 7.150 | 7.230 | 30,259,098 | -0.78(-9.74%) |
Aug 21, 2015 | 8.390 | 8.436 | 7.905 | 8.010 | 24,266,172 | -0.23(-2.79%) |
Aug 20, 2015 | 8.190 | 8.515 | 8.176 | 8.240 | 28,768,960 | +0.34(+4.30%) |
Aug 19, 2015 | 7.810 | 8.040 | 7.720 | 7.900 | 23,986,214 | +0.24(+3.13%) |
Aug 18, 2015 | 7.740 | 7.750 | 7.500 | 7.660 | 21,143,102 | -0.21(-2.67%) |
Aug 17, 2015 | 7.810 | 7.980 | 7.670 | 7.870 | 17,356,864 | +0.19(+2.47%) |
Aug 14, 2015 | 7.920 | 8.045 | 7.640 | 7.680 | 14,913,697 | -0.09(-1.16%) |
Aug 13, 2015 | 7.920 | 8.120 | 7.720 | 7.770 | 21,069,064 | -0.36(-4.43%) |
Aug 12, 2015 | 7.880 | 8.160 | 7.860 | 8.130 | 36,114,424 | +0.45(+5.86%) |
Aug 11, 2015 | 7.920 | 7.940 | 7.250 | 7.680 | 32,489,230 | +0.07(+0.92%) |
Aug 10, 2015 | 7.190 | 7.690 | 7.000 | 7.610 | 25,879,956 | +0.57(+8.10%) |
Aug 07, 2015 | 7.020 | 7.380 | 6.950 | 7.040 | 27,463,084 | +0.16(+2.33%) |
Aug 06, 2015 | 6.700 | 7.110 | 6.680 | 6.880 | 31,155,100 | +0.34(+5.20%) |
Aug 05, 2015 | 6.870 | 6.930 | 6.520 | 6.540 | 18,032,100 | -0.26(-3.82%) |
Aug 04, 2015 | 6.815 | 6.900 | 6.720 | 6.800 | 20,787,256 | +0.10(+1.49%) |
Aug 03, 2015 | 7.020 | 7.020 | 6.620 | 6.700 | 16,055,632 | -0.36(-5.10%) |
Jul 31, 2015 | 7.220 | 7.330 | 6.910 | 7.060 | 29,460,924 | +0.01(+0.14%) |
Jul 30, 2015 | 7.100 | 7.180 | 6.950 | 7.050 | 19,627,516 | -0.18(-2.49%) |
Jul 29, 2015 | 6.940 | 7.340 | 6.850 | 7.230 | 28,305,152 | +0.34(+4.93%) |
Jul 28, 2015 | 7.010 | 7.030 | 6.880 | 6.890 | 21,550,384 | -0.01(-0.14%) |
Jul 27, 2015 | 7.210 | 7.530 | 6.840 | 6.900 | 33,723,344 | -0.35(-4.83%) |
Jul 24, 2015 | 6.960 | 7.270 | 6.790 | 7.250 | 42,134,920 | +0.18(+2.55%) |
Jul 23, 2015 | 7.440 | 7.460 | 7.040 | 7.070 | 25,242,536 | -0.29(-3.94%) |
Jul 22, 2015 | 7.290 | 7.500 | 7.030 | 7.360 | 28,402,276 | -0.14(-1.87%) |
Jul 21, 2015 | 7.720 | 7.880 | 7.360 | 7.500 | 36,732,128 | +0.09(+1.21%) |
Jul 20, 2015 | 8.390 | 8.460 | 7.380 | 7.410 | 51,242,352 | -1.38(-15.70%) |
Jul 17, 2015 | 9.190 | 9.190 | 8.610 | 8.790 | 26,103,162 | -0.45(-4.87%) |
Jul 16, 2015 | 9.600 | 9.630 | 9.210 | 9.240 | 20,033,392 | -0.41(-4.25%) |
Jul 15, 2015 | 9.790 | 9.870 | 9.600 | 9.650 | 13,084,703 | -0.24(-2.43%) |
Jul 14, 2015 | 10.00 | 10.18 | 9.880 | 9.890 | 12,978,442 | -0.08(-0.80%) |
Jul 13, 2015 | 9.990 | 10.03 | 9.740 | 9.970 | 11,291,123 | -0.14(-1.38%) |
Jul 10, 2015 | 10.24 | 10.27 | 10.05 | 10.11 | 7,351,584 | -0.04(-0.39%) |
Jul 09, 2015 | 10.44 | 10.44 | 10.12 | 10.15 | 10,200,150 | -0.15(-1.46%) |
Jul 08, 2015 | 10.39 | 10.51 | 10.27 | 10.30 | 14,729,712 | -0.02(-0.19%) |
Jul 07, 2015 | 10.50 | 10.60 | 10.25 | 10.32 | 20,012,268 | -0.53(-4.88%) |
Jul 06, 2015 | 10.52 | 11.00 | 10.47 | 10.85 | 10,550,466 | +0.28(+2.65%) |
Jul 02, 2015 | 10.52 | 10.57 | 10.57 | 10.57 | 8,117,300 | +0.12(+1.15%) |
Jul 01, 2015 | 10.63 | 10.66 | 10.40 | 10.45 | 10,582,215 | -0.21(-1.97%) |
Jun 30, 2015 | 10.74 | 10.86 | 10.56 | 10.66 | 9,690,012 | -0.12(-1.11%) |
Jun 29, 2015 | 10.96 | 10.98 | 10.72 | 10.78 | 9,930,015 | -0.12(-1.10%) |
Jun 26, 2015 | 10.97 | 11.07 | 10.87 | 10.90 | 8,858,331 | -0.09(-0.82%) |
Jun 25, 2015 | 11.11 | 11.19 | 10.97 | 10.99 | 10,482,265 | -0.12(-1.08%) |
Jun 24, 2015 | 11.12 | 11.17 | 10.97 | 11.11 | 10,623,987 | -0.05(-0.45%) |
Jun 23, 2015 | 11.12 | 11.20 | 11.06 | 11.16 | 10,233,787 | +0.00(+0.00%) |
Jun 22, 2015 | 11.30 | 11.35 | 11.16 | 11.16 | 10,341,394 | -0.32(-2.79%) |
Jun 19, 2015 | 11.65 | 11.80 | 11.41 | 11.48 | 14,185,215 | -0.23(-1.96%) |
Jun 18, 2015 | 11.82 | 11.97 | 11.66 | 11.71 | 18,426,568 | +0.17(+1.47%) |
Jun 17, 2015 | 11.19 | 11.57 | 11.06 | 11.54 | 14,361,224 | +0.36(+3.22%) |
Jun 16, 2015 | 11.38 | 11.39 | 11.14 | 11.18 | 12,842,891 | -0.29(-2.53%) |
Jun 15, 2015 | 11.25 | 11.62 | 11.21 | 11.47 | 8,739,646 | +0.20(+1.77%) |
Jun 12, 2015 | 11.25 | 11.46 | 11.18 | 11.27 | 7,176,226 | +0.00(+0.00%) |
Jun 11, 2015 | 11.56 | 11.56 | 11.25 | 11.27 | 8,249,171 | -0.36(-3.10%) |
Jun 10, 2015 | 11.77 | 11.82 | 11.55 | 11.63 | 8,865,152 | +0.10(+0.87%) |
Jun 09, 2015 | 11.57 | 11.71 | 11.49 | 11.53 | 10,314,907 | +0.07(+0.61%) |
Jun 08, 2015 | 11.48 | 11.51 | 11.30 | 11.46 | 10,513,193 | -0.01(-0.09%) |
Jun 05, 2015 | 11.51 | 11.60 | 11.38 | 11.47 | 13,752,955 | -0.22(-1.88%) |
Jun 04, 2015 | 11.85 | 11.88 | 11.66 | 11.69 | 10,278,582 | -0.30(-2.50%) |
Jun 03, 2015 | 11.88 | 12.15 | 11.87 | 11.99 | 12,849,509 | +0.01(+0.08%) |
Jun 02, 2015 | 11.96 | 12.17 | 11.91 | 11.98 | 11,180,649 | +0.16(+1.35%) |
Jun 01, 2015 | 11.94 | 12.06 | 11.76 | 11.82 | 9,064,914 | -0.04(-0.34%) |
May 29, 2015 | 11.97 | 12.05 | 11.73 | 11.86 | 11,674,048 | -0.14(-1.17%) |
May 28, 2015 | 11.73 | 12.03 | 11.53 | 12.00 | 13,398,993 | +0.30(+2.56%) |
May 27, 2015 | 11.74 | 11.75 | 11.56 | 11.70 | 9,348,276 | -0.01(-0.09%) |
May 26, 2015 | 12.05 | 12.05 | 11.62 | 11.71 | 21,706,328 | -0.58(-4.72%) |
May 22, 2015 | 12.46 | 12.29 | 12.29 | 12.29 | 7,871,000 | -0.15(-1.21%) |
May 21, 2015 | 12.42 | 12.49 | 12.23 | 12.44 | 8,617,781 | +0.01(+0.08%) |
May 20, 2015 | 12.64 | 12.66 | 12.42 | 12.43 | 8,264,316 | -0.04(-0.32%) |
May 19, 2015 | 12.94 | 13.07 | 12.46 | 12.47 | 14,190,192 | -0.72(-5.46%) |
May 18, 2015 | 13.18 | 13.39 | 13.13 | 13.19 | 6,434,695 | +0.07(+0.53%) |
May 15, 2015 | 13.06 | 13.44 | 12.97 | 13.12 | 10,456,208 | -0.06(-0.46%) |
May 14, 2015 | 13.37 | 13.61 | 13.13 | 13.18 | 9,854,705 | -0.07(-0.53%) |
May 13, 2015 | 12.99 | 13.41 | 12.95 | 13.25 | 17,002,062 | +0.42(+3.27%) |
May 12, 2015 | 12.85 | 12.94 | 12.71 | 12.83 | 6,279,305 | +0.05(+0.39%) |
May 11, 2015 | 12.72 | 12.90 | 12.67 | 12.78 | 6,351,644 | +0.03(+0.24%) |
May 08, 2015 | 12.76 | 12.90 | 12.65 | 12.75 | 8,258,604 | +0.06(+0.47%) |
May 07, 2015 | 12.53 | 12.72 | 12.27 | 12.69 | 10,866,074 | +0.06(+0.48%) |
May 06, 2015 | 13.20 | 13.21 | 12.58 | 12.63 | 12,566,753 | -0.48(-3.66%) |
May 05, 2015 | 13.33 | 13.54 | 13.02 | 13.11 | 8,579,444 | -0.06(-0.46%) |
May 04, 2015 | 13.37 | 13.43 | 13.14 | 13.17 | 8,245,038 | +0.10(+0.77%) |