Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.290 | 7.800 | 6.010 | 6.840 | 4,456,095 | +0.55(+8.74%) |
Apr 28, 2016 | 6.210 | 6.480 | 6.200 | 6.290 | 479,078 | +0.09(+1.45%) |
Apr 27, 2016 | 6.210 | 6.280 | 6.130 | 6.200 | 213,797 | -0.07(-1.12%) |
Apr 26, 2016 | 6.190 | 6.300 | 6.145 | 6.270 | 301,023 | +0.14(+2.28%) |
Apr 25, 2016 | 6.260 | 6.440 | 6.120 | 6.130 | 426,418 | -0.19(-3.01%) |
Apr 22, 2016 | 6.680 | 6.800 | 6.100 | 6.320 | 772,089 | -0.44(-6.51%) |
Apr 21, 2016 | 6.400 | 7.000 | 6.400 | 6.760 | 836,035 | +0.37(+5.79%) |
Apr 20, 2016 | 6.080 | 6.530 | 6.020 | 6.390 | 752,102 | +0.33(+5.45%) |
Apr 19, 2016 | 6.350 | 6.450 | 5.990 | 6.060 | 467,751 | -0.25(-3.96%) |
Apr 18, 2016 | 6.280 | 6.480 | 6.140 | 6.310 | 507,492 | +0.03(+0.48%) |
Apr 15, 2016 | 6.360 | 6.440 | 6.210 | 6.280 | 398,361 | -0.12(-1.88%) |
Apr 14, 2016 | 6.070 | 6.490 | 5.973 | 6.400 | 777,540 | +0.34(+5.61%) |
Apr 13, 2016 | 5.490 | 6.070 | 5.470 | 6.060 | 599,895 | +0.61(+11.19%) |
Apr 12, 2016 | 5.300 | 5.530 | 5.210 | 5.450 | 403,178 | +0.09(+1.68%) |
Apr 11, 2016 | 5.330 | 5.640 | 5.320 | 5.360 | 450,117 | +0.05(+0.94%) |
Apr 08, 2016 | 5.280 | 5.390 | 5.160 | 5.310 | 363,117 | +0.09(+1.72%) |
Apr 07, 2016 | 5.220 | 5.370 | 5.180 | 5.220 | 294,305 | -0.05(-0.95%) |
Apr 06, 2016 | 5.220 | 5.360 | 5.140 | 5.270 | 470,137 | +0.06(+1.15%) |
Apr 05, 2016 | 5.270 | 5.320 | 5.125 | 5.210 | 490,153 | -0.06(-1.14%) |
Apr 04, 2016 | 5.310 | 5.440 | 5.160 | 5.270 | 426,116 | -0.02(-0.38%) |
Apr 01, 2016 | 5.480 | 5.650 | 5.210 | 5.290 | 622,376 | -0.30(-5.37%) |
Mar 31, 2016 | 5.530 | 5.885 | 5.490 | 5.590 | 1,118,788 | +0.07(+1.27%) |
Mar 30, 2016 | 5.490 | 5.670 | 5.470 | 5.520 | 421,727 | +0.10(+1.85%) |
Mar 29, 2016 | 5.210 | 5.480 | 5.050 | 5.420 | 468,273 | +0.18(+3.44%) |
Mar 28, 2016 | 5.360 | 5.470 | 5.050 | 5.240 | 678,668 | -0.11(-2.06%) |
Mar 24, 2016 | 5.720 | 5.350 | 5.350 | 5.350 | 455,300 | -0.31(-5.48%) |
Mar 23, 2016 | 6.060 | 6.170 | 5.600 | 5.660 | 676,358 | -0.45(-7.36%) |
Mar 22, 2016 | 6.170 | 6.280 | 6.090 | 6.110 | 307,849 | -0.08(-1.29%) |
Mar 21, 2016 | 6.030 | 6.490 | 5.850 | 6.190 | 461,727 | +0.12(+1.98%) |
Mar 18, 2016 | 6.120 | 6.230 | 5.990 | 6.070 | 1,417,356 | +0.13(+2.19%) |
Mar 17, 2016 | 5.660 | 6.015 | 5.610 | 5.940 | 670,901 | +0.29(+5.13%) |
Mar 16, 2016 | 5.780 | 5.930 | 5.540 | 5.650 | 562,738 | -0.14(-2.42%) |
Mar 15, 2016 | 5.780 | 5.970 | 5.640 | 5.790 | 755,750 | -0.24(-3.98%) |
Mar 14, 2016 | 5.900 | 6.220 | 5.860 | 6.030 | 548,712 | +0.16(+2.73%) |
Mar 11, 2016 | 5.970 | 6.000 | 5.740 | 5.870 | 414,071 | -0.04(-0.68%) |
Mar 10, 2016 | 5.680 | 5.940 | 5.620 | 5.910 | 765,162 | +0.22(+3.87%) |
Mar 09, 2016 | 5.970 | 6.000 | 5.650 | 5.690 | 515,403 | -0.22(-3.72%) |
Mar 08, 2016 | 6.360 | 6.440 | 5.885 | 5.910 | 872,825 | -0.49(-7.66%) |
Mar 07, 2016 | 6.040 | 6.430 | 6.010 | 6.400 | 861,693 | +0.41(+6.84%) |
Mar 04, 2016 | 5.900 | 6.260 | 5.630 | 5.990 | 1,097,506 | +0.03(+0.50%) |
Mar 03, 2016 | 5.980 | 6.070 | 5.880 | 5.960 | 744,956 | -0.04(-0.67%) |
Mar 02, 2016 | 5.650 | 6.100 | 5.530 | 6.000 | 1,141,913 | +0.35(+6.19%) |
Mar 01, 2016 | 5.500 | 6.110 | 5.470 | 5.650 | 1,723,270 | +0.22(+4.05%) |
Feb 29, 2016 | 5.290 | 5.597 | 5.185 | 5.430 | 649,527 | +0.11(+2.07%) |
Feb 26, 2016 | 4.920 | 5.355 | 4.920 | 5.320 | 930,248 | +0.47(+9.69%) |
Feb 25, 2016 | 4.880 | 4.930 | 4.700 | 4.850 | 659,863 | +0.03(+0.62%) |
Feb 24, 2016 | 4.650 | 4.850 | 4.418 | 4.820 | 959,376 | +0.11(+2.34%) |
Feb 23, 2016 | 4.740 | 4.875 | 4.660 | 4.710 | 1,276,488 | -0.07(-1.46%) |
Feb 22, 2016 | 5.040 | 5.250 | 4.690 | 4.780 | 1,510,709 | -0.26(-5.16%) |
Feb 19, 2016 | 4.500 | 5.069 | 4.470 | 5.040 | 5,724,603 | -0.73(-12.65%) |
Feb 18, 2016 | 6.000 | 6.160 | 5.720 | 5.770 | 1,866,515 | -0.13(-2.20%) |
Feb 17, 2016 | 5.850 | 6.100 | 5.820 | 5.900 | 811,532 | +0.14(+2.43%) |
Feb 16, 2016 | 5.580 | 5.890 | 5.550 | 5.760 | 696,563 | +0.23(+4.16%) |
Feb 12, 2016 | 5.540 | 5.530 | 5.530 | 5.530 | 754,400 | +0.15(+2.79%) |
Feb 11, 2016 | 4.970 | 5.450 | 4.920 | 5.380 | 616,664 | +0.27(+5.28%) |
Feb 10, 2016 | 5.100 | 5.340 | 4.990 | 5.110 | 592,742 | +0.00(+0.00%) |
Feb 09, 2016 | 5.000 | 5.200 | 4.760 | 5.110 | 901,541 | -0.13(-2.48%) |
Feb 08, 2016 | 5.380 | 5.500 | 4.500 | 5.240 | 971,965 | -0.25(-4.55%) |
Feb 05, 2016 | 5.900 | 5.960 | 5.480 | 5.490 | 1,011,868 | -0.49(-8.19%) |
Feb 04, 2016 | 5.690 | 6.120 | 5.690 | 5.980 | 462,510 | +0.26(+4.55%) |
Feb 03, 2016 | 5.690 | 5.960 | 5.430 | 5.720 | 548,819 | -0.32(-5.30%) |
Feb 02, 2016 | 6.150 | 6.320 | 5.910 | 6.040 | 577,862 | -0.25(-3.97%) |
Feb 01, 2016 | 6.350 | 6.410 | 6.000 | 6.290 | 838,961 | -0.19(-2.93%) |
Jan 29, 2016 | 6.890 | 6.890 | 6.330 | 6.480 | 540,765 | +0.03(+0.47%) |
Jan 28, 2016 | 6.510 | 6.720 | 6.400 | 6.450 | 1,059,088 | -0.03(-0.46%) |
Jan 27, 2016 | 6.190 | 6.650 | 6.090 | 6.480 | 1,316,801 | +0.35(+5.71%) |
Jan 26, 2016 | 6.220 | 6.320 | 5.965 | 6.130 | 348,620 | -0.08(-1.29%) |
Jan 25, 2016 | 6.320 | 6.470 | 6.130 | 6.210 | 325,140 | -0.23(-3.57%) |
Jan 22, 2016 | 6.340 | 6.810 | 6.340 | 6.440 | 756,237 | +0.25(+4.04%) |
Jan 21, 2016 | 5.830 | 6.390 | 5.530 | 6.190 | 1,200,578 | +0.36(+6.17%) |
Jan 20, 2016 | 6.050 | 6.050 | 5.600 | 5.830 | 1,787,503 | -0.37(-5.97%) |
Jan 19, 2016 | 6.630 | 6.630 | 6.035 | 6.200 | 981,949 | -0.35(-5.34%) |
Jan 15, 2016 | 6.620 | 6.550 | 6.550 | 6.550 | 736,200 | -0.31(-4.52%) |
Jan 14, 2016 | 6.590 | 7.060 | 6.290 | 6.860 | 749,466 | +0.33(+5.05%) |
Jan 13, 2016 | 7.040 | 7.180 | 6.435 | 6.530 | 719,094 | -0.50(-7.11%) |
Jan 12, 2016 | 7.250 | 7.476 | 6.730 | 7.030 | 662,957 | -0.14(-1.95%) |
Jan 11, 2016 | 7.660 | 7.660 | 7.020 | 7.170 | 695,310 | -0.41(-5.41%) |
Jan 08, 2016 | 7.570 | 7.843 | 7.490 | 7.580 | 759,595 | -0.09(-1.17%) |
Jan 07, 2016 | 7.880 | 8.000 | 7.430 | 7.670 | 995,423 | -0.67(-8.03%) |
Jan 06, 2016 | 8.600 | 8.810 | 8.200 | 8.340 | 624,330 | -0.43(-4.90%) |
Jan 05, 2016 | 9.210 | 9.320 | 8.570 | 8.770 | 592,826 | -0.27(-2.99%) |
Jan 04, 2016 | 9.230 | 9.470 | 8.310 | 9.040 | 1,515,973 | -0.50(-5.24%) |
Dec 31, 2015 | 9.590 | 9.540 | 9.540 | 9.540 | 680,400 | -0.09(-0.93%) |
Dec 30, 2015 | 9.740 | 9.880 | 9.500 | 9.630 | 543,227 | -0.03(-0.31%) |
Dec 29, 2015 | 9.370 | 9.660 | 9.280 | 9.660 | 538,548 | +0.39(+4.21%) |
Dec 28, 2015 | 9.610 | 9.650 | 8.840 | 9.270 | 526,658 | -0.39(-4.04%) |
Dec 24, 2015 | 9.500 | 9.660 | 9.660 | 9.660 | 411,300 | +0.26(+2.77%) |
Dec 23, 2015 | 8.980 | 9.690 | 8.964 | 9.400 | 653,987 | +0.46(+5.15%) |
Dec 22, 2015 | 8.850 | 9.000 | 8.700 | 8.940 | 407,660 | +0.14(+1.59%) |
Dec 21, 2015 | 8.450 | 8.800 | 8.210 | 8.800 | 470,704 | +0.39(+4.64%) |
Dec 18, 2015 | 8.540 | 8.890 | 8.180 | 8.410 | 1,831,563 | -0.01(-0.12%) |
Dec 17, 2015 | 8.740 | 8.740 | 8.310 | 8.420 | 695,094 | -0.09(-1.06%) |
Dec 16, 2015 | 8.500 | 8.940 | 8.350 | 8.510 | 966,592 | +0.31(+3.78%) |
Dec 15, 2015 | 8.020 | 8.410 | 8.020 | 8.200 | 1,225,921 | +0.18(+2.24%) |
Dec 14, 2015 | 7.950 | 8.240 | 7.920 | 8.020 | 783,224 | +0.16(+2.04%) |
Dec 11, 2015 | 7.750 | 8.110 | 7.700 | 7.860 | 1,064,229 | -0.18(-2.24%) |
Dec 10, 2015 | 7.830 | 8.320 | 7.830 | 8.040 | 1,224,714 | +0.23(+2.94%) |
Dec 09, 2015 | 7.800 | 8.000 | 7.710 | 7.810 | 872,468 | +0.01(+0.13%) |
Dec 08, 2015 | 7.560 | 7.870 | 7.330 | 7.800 | 875,271 | +0.17(+2.23%) |
Dec 07, 2015 | 7.880 | 8.160 | 7.490 | 7.630 | 1,031,364 | -0.25(-3.17%) |
Dec 04, 2015 | 7.410 | 8.312 | 7.148 | 7.880 | 1,676,891 | +0.39(+5.21%) |
Dec 03, 2015 | 7.950 | 8.110 | 7.110 | 7.490 | 991,632 | -0.40(-5.07%) |
Dec 02, 2015 | 7.710 | 8.080 | 7.610 | 7.890 | 856,057 | +0.14(+1.81%) |
Dec 01, 2015 | 8.040 | 8.290 | 7.610 | 7.750 | 1,167,666 | -0.28(-3.49%) |
Nov 30, 2015 | 8.510 | 8.510 | 7.980 | 8.030 | 1,087,763 | -0.46(-5.42%) |
Nov 27, 2015 | 8.660 | 8.680 | 8.300 | 8.490 | 459,596 | -0.27(-3.08%) |
Nov 25, 2015 | 9.130 | 8.760 | 8.760 | 8.760 | 1,263,600 | -0.27(-2.99%) |
Nov 24, 2015 | 7.840 | 9.380 | 7.840 | 9.030 | 3,468,281 | +1.12(+14.16%) |
Nov 23, 2015 | 7.430 | 8.500 | 7.320 | 7.910 | 2,975,613 | +0.50(+6.75%) |
Nov 20, 2015 | 7.670 | 7.750 | 7.254 | 7.410 | 472,957 | -0.16(-2.11%) |
Nov 19, 2015 | 7.090 | 7.750 | 7.040 | 7.570 | 837,869 | +0.54(+7.68%) |
Nov 18, 2015 | 7.130 | 7.380 | 6.810 | 7.030 | 664,626 | -0.07(-0.99%) |
Nov 17, 2015 | 7.090 | 7.330 | 6.920 | 7.100 | 843,696 | +0.06(+0.85%) |
Nov 16, 2015 | 6.610 | 7.070 | 6.500 | 7.040 | 800,062 | +0.29(+4.30%) |
Nov 13, 2015 | 6.520 | 6.890 | 6.495 | 6.750 | 847,076 | +0.20(+3.05%) |
Nov 12, 2015 | 7.150 | 7.330 | 6.510 | 6.550 | 1,179,120 | -0.69(-9.53%) |
Nov 11, 2015 | 7.500 | 7.540 | 7.150 | 7.240 | 787,027 | -0.24(-3.21%) |
Nov 10, 2015 | 8.070 | 8.180 | 7.390 | 7.480 | 1,140,645 | -0.64(-7.88%) |
Nov 09, 2015 | 8.370 | 8.415 | 7.889 | 8.120 | 1,707,839 | -0.31(-3.68%) |
Nov 06, 2015 | 7.250 | 8.550 | 7.150 | 8.430 | 5,917,483 | +2.30(+37.52%) |
Nov 05, 2015 | 6.700 | 6.715 | 6.100 | 6.130 | 940,112 | -0.50(-7.54%) |
Nov 04, 2015 | 6.420 | 6.740 | 6.310 | 6.630 | 723,833 | +0.20(+3.11%) |
Nov 03, 2015 | 5.800 | 6.450 | 5.800 | 6.430 | 1,570,782 | +0.59(+10.10%) |
Nov 02, 2015 | 6.170 | 6.200 | 5.760 | 5.840 | 1,088,261 | -0.30(-4.89%) |
Oct 30, 2015 | 6.160 | 6.220 | 5.970 | 6.140 | 619,876 | -0.04(-0.65%) |
Oct 29, 2015 | 6.210 | 6.365 | 6.080 | 6.180 | 707,660 | -0.07(-1.12%) |
Oct 28, 2015 | 6.200 | 6.490 | 6.100 | 6.250 | 785,390 | +0.07(+1.13%) |
Oct 27, 2015 | 6.440 | 6.488 | 6.010 | 6.180 | 773,941 | -0.26(-4.04%) |
Oct 26, 2015 | 6.570 | 6.700 | 6.280 | 6.440 | 693,059 | -0.13(-1.98%) |
Oct 23, 2015 | 6.720 | 6.855 | 6.430 | 6.570 | 935,406 | -0.06(-0.90%) |
Oct 22, 2015 | 6.470 | 6.850 | 6.410 | 6.630 | 1,149,585 | +0.22(+3.43%) |
Oct 21, 2015 | 6.550 | 6.600 | 6.250 | 6.410 | 1,066,806 | -0.10(-1.54%) |
Oct 20, 2015 | 6.300 | 6.690 | 6.235 | 6.510 | 1,222,002 | +0.26(+4.16%) |
Oct 19, 2015 | 6.240 | 6.430 | 6.080 | 6.250 | 808,229 | -0.03(-0.48%) |
Oct 16, 2015 | 6.370 | 6.430 | 6.220 | 6.280 | 604,529 | -0.04(-0.63%) |
Oct 15, 2015 | 6.190 | 6.620 | 6.050 | 6.320 | 882,069 | +0.12(+1.94%) |
Oct 14, 2015 | 6.200 | 6.390 | 6.130 | 6.200 | 384,445 | +0.06(+0.98%) |
Oct 13, 2015 | 6.110 | 6.340 | 5.990 | 6.140 | 667,134 | +0.01(+0.16%) |
Oct 12, 2015 | 6.470 | 6.470 | 6.065 | 6.130 | 656,245 | -0.27(-4.22%) |
Oct 09, 2015 | 6.450 | 6.520 | 6.140 | 6.400 | 1,121,376 | -0.08(-1.23%) |
Oct 08, 2015 | 6.920 | 7.000 | 6.390 | 6.480 | 1,549,006 | -0.47(-6.76%) |
Oct 07, 2015 | 6.450 | 6.960 | 6.340 | 6.950 | 1,250,652 | +0.51(+7.92%) |
Oct 06, 2015 | 5.870 | 6.460 | 5.870 | 6.440 | 1,360,293 | +0.53(+8.97%) |
Oct 05, 2015 | 5.480 | 6.140 | 5.480 | 5.910 | 4,613,487 | +0.52(+9.65%) |
Oct 02, 2015 | 5.150 | 5.510 | 4.980 | 5.390 | 1,225,902 | +0.32(+6.31%) |
Oct 01, 2015 | 5.250 | 5.430 | 4.970 | 5.070 | 1,065,402 | -0.14(-2.69%) |
Sep 30, 2015 | 5.130 | 5.230 | 4.980 | 5.210 | 957,469 | +0.15(+2.96%) |
Sep 29, 2015 | 5.320 | 5.380 | 4.925 | 5.060 | 1,143,539 | -0.28(-5.24%) |
Sep 28, 2015 | 5.070 | 5.360 | 4.940 | 5.340 | 983,372 | +0.24(+4.71%) |
Sep 25, 2015 | 5.560 | 5.580 | 5.050 | 5.100 | 793,571 | -0.41(-7.44%) |
Sep 24, 2015 | 5.500 | 5.600 | 5.370 | 5.510 | 800,986 | -0.01(-0.18%) |
Sep 23, 2015 | 5.580 | 5.740 | 5.380 | 5.520 | 937,220 | -0.08(-1.43%) |
Sep 22, 2015 | 5.960 | 6.030 | 5.510 | 5.600 | 1,345,768 | -0.47(-7.74%) |
Sep 21, 2015 | 6.530 | 6.575 | 6.060 | 6.070 | 1,287,024 | -0.36(-5.60%) |
Sep 18, 2015 | 6.240 | 6.490 | 6.080 | 6.430 | 6,427,201 | +0.08(+1.26%) |
Sep 17, 2015 | 5.960 | 6.440 | 5.940 | 6.350 | 1,470,647 | +0.38(+6.37%) |
Sep 16, 2015 | 5.880 | 6.000 | 5.800 | 5.970 | 1,158,587 | -0.03(-0.50%) |
Sep 15, 2015 | 5.760 | 6.060 | 5.710 | 6.000 | 1,163,989 | +0.24(+4.17%) |
Sep 14, 2015 | 5.840 | 6.050 | 5.500 | 5.760 | 2,136,106 | -0.15(-2.54%) |
Sep 11, 2015 | 5.940 | 6.010 | 5.670 | 5.910 | 869,978 | -0.09(-1.50%) |
Sep 10, 2015 | 5.830 | 6.030 | 5.800 | 6.000 | 525,107 | +0.17(+2.92%) |
Sep 09, 2015 | 5.840 | 6.095 | 5.820 | 5.830 | 752,616 | +0.00(+0.00%) |
Sep 08, 2015 | 6.130 | 6.320 | 5.800 | 5.830 | 1,048,768 | -0.23(-3.80%) |
Sep 04, 2015 | 6.110 | 6.060 | 6.060 | 6.060 | 682,500 | -0.02(-0.33%) |
Sep 03, 2015 | 6.020 | 6.410 | 5.960 | 6.080 | 1,069,364 | +0.06(+1.00%) |
Sep 02, 2015 | 5.730 | 6.030 | 5.620 | 6.020 | 764,301 | +0.40(+7.12%) |
Sep 01, 2015 | 5.790 | 6.110 | 5.560 | 5.620 | 820,365 | -0.29(-4.91%) |
Aug 31, 2015 | 5.820 | 6.160 | 5.640 | 5.910 | 1,102,093 | +0.11(+1.90%) |
Aug 28, 2015 | 5.450 | 5.820 | 5.420 | 5.800 | 1,187,092 | +0.36(+6.62%) |
Aug 27, 2015 | 4.980 | 5.440 | 4.910 | 5.440 | 856,846 | +0.52(+10.46%) |
Aug 26, 2015 | 4.950 | 4.950 | 4.750 | 4.925 | 833,004 | +0.05(+1.13%) |
Aug 25, 2015 | 5.000 | 5.000 | 4.770 | 4.870 | 956,770 | +0.08(+1.67%) |
Aug 24, 2015 | 4.480 | 4.860 | 4.010 | 4.790 | 961,899 | +0.00(+0.00%) |
Aug 21, 2015 | 4.830 | 4.960 | 4.735 | 4.790 | 882,955 | -0.17(-3.43%) |
Aug 20, 2015 | 5.260 | 5.275 | 4.880 | 4.960 | 1,266,561 | -0.32(-6.06%) |
Aug 19, 2015 | 5.440 | 5.460 | 5.130 | 5.280 | 997,809 | -0.16(-2.94%) |
Aug 18, 2015 | 5.500 | 5.570 | 5.425 | 5.440 | 528,764 | -0.02(-0.37%) |
Aug 17, 2015 | 5.540 | 5.610 | 5.325 | 5.460 | 748,936 | +0.05(+0.92%) |
Aug 14, 2015 | 5.570 | 5.750 | 5.400 | 5.410 | 1,084,905 | -0.22(-3.91%) |
Aug 13, 2015 | 5.840 | 5.885 | 5.620 | 5.630 | 805,208 | -0.15(-2.60%) |
Aug 12, 2015 | 5.970 | 6.000 | 5.500 | 5.780 | 1,714,675 | -0.20(-3.34%) |
Aug 11, 2015 | 5.960 | 6.060 | 5.720 | 5.980 | 1,474,506 | +0.12(+2.05%) |
Aug 10, 2015 | 5.720 | 5.910 | 5.565 | 5.860 | 1,328,695 | +0.10(+1.74%) |
Aug 07, 2015 | 5.480 | 5.790 | 5.070 | 5.760 | 2,589,074 | +0.22(+3.97%) |
Aug 06, 2015 | 5.900 | 5.900 | 5.450 | 5.540 | 2,057,580 | -0.37(-6.26%) |
Aug 05, 2015 | 6.060 | 6.250 | 5.880 | 5.910 | 935,487 | -0.13(-2.15%) |
Aug 04, 2015 | 6.280 | 6.330 | 6.020 | 6.040 | 911,815 | -0.22(-3.51%) |
Aug 03, 2015 | 6.500 | 6.510 | 6.110 | 6.260 | 1,379,114 | -0.26(-3.99%) |
Jul 31, 2015 | 6.860 | 7.030 | 6.340 | 6.520 | 1,779,868 | -0.37(-5.37%) |
Jul 30, 2015 | 6.640 | 7.039 | 6.616 | 6.890 | 2,227,614 | +0.20(+2.99%) |
Jul 29, 2015 | 6.560 | 6.800 | 6.360 | 6.690 | 1,835,872 | -0.07(-1.04%) |
Jul 28, 2015 | 5.840 | 6.940 | 5.770 | 6.760 | 4,801,636 | +0.92(+15.75%) |
Jul 27, 2015 | 6.480 | 6.755 | 5.800 | 5.840 | 4,603,302 | -1.03(-14.99%) |
Jul 24, 2015 | 6.900 | 7.370 | 6.150 | 6.870 | 10,765,295 | -3.81(-35.67%) |
Jul 23, 2015 | 10.91 | 11.10 | 10.65 | 10.68 | 1,687,000 | -0.25(-2.29%) |
Jul 22, 2015 | 11.00 | 11.07 | 10.83 | 10.93 | 1,564,942 | -0.29(-2.58%) |
Jul 21, 2015 | 11.04 | 11.36 | 11.01 | 11.22 | 4,500,292 | +0.16(+1.45%) |
Jul 20, 2015 | 11.28 | 11.33 | 10.96 | 11.06 | 633,542 | -0.08(-0.72%) |
Jul 17, 2015 | 11.15 | 11.41 | 11.08 | 11.14 | 805,127 | -0.04(-0.36%) |
Jul 16, 2015 | 11.09 | 11.26 | 10.99 | 11.18 | 654,955 | +0.18(+1.64%) |
Jul 15, 2015 | 10.89 | 11.07 | 10.77 | 11.00 | 1,177,647 | +0.02(+0.14%) |
Jul 14, 2015 | 10.89 | 11.12 | 10.81 | 10.98 | 1,155,649 | -0.03(-0.23%) |
Jul 13, 2015 | 10.66 | 11.05 | 10.55 | 11.01 | 811,954 | +0.35(+3.28%) |
Jul 10, 2015 | 9.810 | 11.44 | 9.810 | 10.66 | 3,650,028 | +0.61(+6.07%) |
Jul 09, 2015 | 11.19 | 11.29 | 9.890 | 10.05 | 2,729,555 | -0.97(-8.80%) |
Jul 08, 2015 | 11.23 | 11.39 | 10.89 | 11.02 | 863,478 | -0.32(-2.82%) |
Jul 07, 2015 | 11.63 | 11.65 | 11.11 | 11.34 | 861,150 | -0.35(-2.99%) |
Jul 06, 2015 | 11.53 | 11.75 | 11.18 | 11.69 | 825,090 | +0.05(+0.43%) |
Jul 02, 2015 | 11.96 | 11.64 | 11.64 | 11.64 | 838,700 | -0.33(-2.76%) |
Jul 01, 2015 | 12.04 | 12.12 | 11.80 | 11.97 | 575,635 | -0.02(-0.17%) |
Jun 30, 2015 | 11.98 | 12.07 | 11.87 | 11.99 | 679,440 | +0.05(+0.42%) |
Jun 29, 2015 | 12.25 | 12.58 | 11.85 | 11.94 | 1,295,205 | -0.57(-4.56%) |
Jun 26, 2015 | 12.65 | 12.76 | 12.35 | 12.51 | 5,987,303 | -0.09(-0.71%) |
Jun 25, 2015 | 12.72 | 12.76 | 12.40 | 12.60 | 895,509 | -0.16(-1.25%) |
Jun 24, 2015 | 12.85 | 13.22 | 12.60 | 12.76 | 982,310 | -0.17(-1.31%) |
Jun 23, 2015 | 12.86 | 13.31 | 12.71 | 12.93 | 1,189,781 | +0.04(+0.31%) |
Jun 22, 2015 | 12.98 | 13.05 | 12.60 | 12.89 | 1,109,859 | -0.11(-0.85%) |
Jun 19, 2015 | 13.47 | 13.51 | 12.85 | 13.00 | 1,467,801 | -0.52(-3.85%) |
Jun 18, 2015 | 12.18 | 13.67 | 12.18 | 13.52 | 2,544,430 | +1.35(+11.09%) |
Jun 17, 2015 | 12.42 | 12.68 | 12.05 | 12.17 | 1,354,862 | -0.27(-2.17%) |
Jun 16, 2015 | 12.63 | 12.70 | 12.26 | 12.44 | 1,224,103 | -0.19(-1.50%) |
Jun 15, 2015 | 12.36 | 12.89 | 12.30 | 12.63 | 1,392,319 | +0.23(+1.85%) |
Jun 12, 2015 | 12.40 | 12.62 | 12.26 | 12.40 | 685,127 | -0.03(-0.24%) |
Jun 11, 2015 | 12.80 | 12.97 | 12.34 | 12.43 | 1,971,502 | -0.36(-2.81%) |
Jun 10, 2015 | 13.20 | 13.21 | 12.72 | 12.79 | 2,225,157 | -0.39(-2.96%) |
Jun 09, 2015 | 13.03 | 13.42 | 12.51 | 13.18 | 1,409,317 | +0.17(+1.31%) |
Jun 08, 2015 | 13.56 | 13.69 | 12.86 | 13.01 | 3,046,879 | -0.58(-4.27%) |
Jun 05, 2015 | 13.75 | 13.99 | 13.50 | 13.59 | 1,498,810 | +0.08(+0.59%) |
Jun 04, 2015 | 13.89 | 13.97 | 13.49 | 13.51 | 912,801 | -0.43(-3.08%) |
Jun 03, 2015 | 13.90 | 14.13 | 13.63 | 13.94 | 667,184 | -0.03(-0.21%) |
Jun 02, 2015 | 13.64 | 14.16 | 13.57 | 13.97 | 705,157 | +0.26(+1.90%) |
Jun 01, 2015 | 13.77 | 13.92 | 13.50 | 13.71 | 826,293 | -0.12(-0.87%) |
May 29, 2015 | 14.00 | 14.06 | 13.82 | 13.83 | 944,681 | -0.19(-1.36%) |
May 28, 2015 | 14.00 | 14.32 | 13.92 | 14.02 | 578,328 | -0.03(-0.21%) |
May 27, 2015 | 13.95 | 14.20 | 13.80 | 14.05 | 513,575 | +0.12(+0.86%) |
May 26, 2015 | 14.20 | 14.41 | 13.74 | 13.93 | 972,426 | -0.24(-1.69%) |
May 22, 2015 | 14.04 | 14.17 | 14.17 | 14.17 | 899,500 | +0.12(+0.85%) |
May 21, 2015 | 13.58 | 14.15 | 13.47 | 14.05 | 1,676,619 | +0.06(+0.43%) |
May 20, 2015 | 14.91 | 15.12 | 13.52 | 13.99 | 2,644,573 | -1.04(-6.92%) |
May 19, 2015 | 14.90 | 15.20 | 14.77 | 15.03 | 756,726 | +0.13(+0.87%) |
May 18, 2015 | 14.40 | 14.99 | 14.22 | 14.90 | 947,168 | +0.65(+4.56%) |
May 15, 2015 | 14.17 | 14.66 | 14.06 | 14.25 | 767,856 | +0.11(+0.78%) |
May 14, 2015 | 14.13 | 14.48 | 13.92 | 14.14 | 804,097 | +0.06(+0.43%) |
May 13, 2015 | 14.39 | 14.41 | 13.98 | 14.08 | 1,335,576 | +0.22(+1.59%) |
May 12, 2015 | 13.50 | 14.24 | 13.34 | 13.86 | 1,631,099 | +0.35(+2.59%) |
May 11, 2015 | 14.09 | 14.51 | 13.30 | 13.51 | 2,397,480 | -0.60(-4.25%) |
May 08, 2015 | 14.78 | 15.25 | 13.74 | 14.11 | 4,962,755 | -0.92(-6.12%) |
May 07, 2015 | 15.50 | 15.50 | 14.96 | 15.03 | 1,766,197 | -0.24(-1.57%) |
May 06, 2015 | 15.52 | 15.56 | 14.85 | 15.27 | 1,715,120 | +0.14(+0.93%) |
May 05, 2015 | 15.25 | 15.35 | 15.04 | 15.13 | 1,141,637 | -0.17(-1.11%) |
May 04, 2015 | 15.48 | 15.55 | 15.20 | 15.30 | 440,305 | -0.17(-1.10%) |