Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.110 | 6.630 | 5.850 | 6.260 | 4,252,176 | +0.58(+10.21%) |
Apr 28, 2016 | 5.860 | 6.280 | 5.650 | 5.680 | 4,521,015 | -0.12(-2.07%) |
Apr 27, 2016 | 5.610 | 5.820 | 5.500 | 5.800 | 2,210,098 | +0.20(+3.57%) |
Apr 26, 2016 | 5.550 | 5.690 | 5.380 | 5.600 | 1,660,450 | +0.14(+2.56%) |
Apr 25, 2016 | 5.520 | 5.570 | 5.200 | 5.460 | 1,976,630 | +0.03(+0.55%) |
Apr 22, 2016 | 5.220 | 5.580 | 5.160 | 5.430 | 2,506,111 | +0.34(+6.68%) |
Apr 21, 2016 | 5.740 | 5.790 | 5.070 | 5.090 | 2,885,085 | -0.39(-7.12%) |
Apr 20, 2016 | 5.350 | 5.810 | 5.280 | 5.480 | 3,883,186 | +0.13(+2.43%) |
Apr 19, 2016 | 4.780 | 5.380 | 4.780 | 5.350 | 3,331,321 | +0.68(+14.56%) |
Apr 18, 2016 | 4.230 | 4.730 | 4.210 | 4.670 | 2,283,052 | +0.41(+9.62%) |
Apr 15, 2016 | 4.140 | 4.310 | 4.070 | 4.260 | 1,164,743 | +0.00(+0.00%) |
Apr 14, 2016 | 4.580 | 4.640 | 4.240 | 4.260 | 1,476,867 | -0.28(-6.17%) |
Apr 13, 2016 | 4.550 | 4.770 | 4.480 | 4.540 | 3,666,624 | +0.16(+3.65%) |
Apr 12, 2016 | 4.200 | 4.420 | 4.100 | 4.380 | 5,188,352 | +0.28(+6.83%) |
Apr 11, 2016 | 4.150 | 4.170 | 4.060 | 4.100 | 1,658,964 | +0.09(+2.24%) |
Apr 08, 2016 | 4.040 | 4.120 | 4.000 | 4.010 | 1,912,714 | +0.07(+1.78%) |
Apr 07, 2016 | 4.280 | 4.340 | 3.770 | 3.940 | 2,234,267 | -0.48(-10.86%) |
Apr 06, 2016 | 4.430 | 4.440 | 4.250 | 4.420 | 1,329,747 | +0.07(+1.61%) |
Apr 05, 2016 | 4.400 | 4.420 | 4.230 | 4.350 | 1,014,170 | -0.06(-1.36%) |
Apr 04, 2016 | 4.650 | 4.750 | 4.335 | 4.410 | 1,047,737 | -0.27(-5.77%) |
Apr 01, 2016 | 4.630 | 4.740 | 4.500 | 4.680 | 1,259,761 | -0.08(-1.68%) |
Mar 31, 2016 | 4.810 | 4.980 | 4.700 | 4.760 | 1,267,571 | -0.11(-2.26%) |
Mar 30, 2016 | 4.830 | 5.050 | 4.630 | 4.870 | 1,809,318 | +0.02(+0.41%) |
Mar 29, 2016 | 4.860 | 4.920 | 4.630 | 4.850 | 1,335,987 | -0.11(-2.22%) |
Mar 28, 2016 | 4.980 | 5.000 | 4.790 | 4.960 | 789,731 | +0.00(+0.00%) |
Mar 24, 2016 | 4.960 | 4.960 | 4.960 | 0 | -0.15(-2.94%) | |
Mar 23, 2016 | 5.310 | 5.370 | 4.950 | 5.110 | 1,976,143 | -0.38(-6.92%) |
Mar 22, 2016 | 5.290 | 5.500 | 5.250 | 5.490 | 929,639 | +0.15(+2.81%) |
Mar 21, 2016 | 5.300 | 5.490 | 5.210 | 5.340 | 835,499 | +0.01(+0.19%) |
Mar 18, 2016 | 5.340 | 5.480 | 5.140 | 5.330 | 2,151,443 | +0.06(+1.14%) |
Mar 17, 2016 | 5.010 | 5.370 | 4.920 | 5.270 | 2,628,492 | +0.54(+11.42%) |
Mar 16, 2016 | 4.530 | 4.820 | 4.325 | 4.730 | 2,575,819 | +0.27(+6.05%) |
Mar 15, 2016 | 4.810 | 4.850 | 4.400 | 4.460 | 2,425,158 | -0.46(-9.35%) |
Mar 14, 2016 | 5.080 | 5.110 | 4.850 | 4.920 | 1,127,882 | -0.15(-2.96%) |
Mar 11, 2016 | 5.400 | 5.400 | 5.060 | 5.070 | 1,288,775 | -0.11(-2.12%) |
Mar 10, 2016 | 5.150 | 5.425 | 5.060 | 5.180 | 1,667,391 | -0.01(-0.19%) |
Mar 09, 2016 | 4.960 | 5.220 | 4.730 | 5.190 | 1,794,658 | +0.31(+6.35%) |
Mar 08, 2016 | 4.820 | 5.090 | 4.570 | 4.880 | 2,344,590 | -0.34(-6.51%) |
Mar 07, 2016 | 5.600 | 5.740 | 5.050 | 5.220 | 2,998,847 | -0.30(-5.43%) |
Mar 04, 2016 | 5.430 | 5.940 | 5.230 | 5.520 | 5,089,603 | +0.41(+8.02%) |
Mar 03, 2016 | 4.660 | 5.200 | 4.620 | 5.110 | 2,752,354 | +0.53(+11.57%) |
Mar 02, 2016 | 4.200 | 4.600 | 4.200 | 4.580 | 2,227,119 | +0.49(+11.98%) |
Mar 01, 2016 | 4.020 | 4.100 | 3.850 | 4.090 | 2,164,656 | +0.10(+2.51%) |
Feb 29, 2016 | 3.900 | 4.000 | 3.750 | 3.990 | 1,446,335 | +0.20(+5.28%) |
Feb 26, 2016 | 3.950 | 4.060 | 3.770 | 3.790 | 1,987,606 | +0.18(+4.99%) |
Feb 25, 2016 | 3.410 | 3.750 | 3.400 | 3.610 | 2,484,564 | +0.06(+1.69%) |
Feb 24, 2016 | 3.260 | 3.610 | 3.140 | 3.550 | 1,773,590 | +0.12(+3.50%) |
Feb 23, 2016 | 3.820 | 3.830 | 3.370 | 3.430 | 1,524,439 | -0.29(-7.80%) |
Feb 22, 2016 | 3.950 | 3.710 | 3.720 | 2,115,694 | +0.28(+8.14%) | |
Feb 19, 2016 | 3.330 | 3.500 | 3.190 | 3.440 | 1,337,927 | +0.09(+2.69%) |
Feb 18, 2016 | 3.500 | 3.530 | 3.180 | 3.350 | 2,103,096 | -0.16(-4.56%) |
Feb 17, 2016 | 3.130 | 3.560 | 3.130 | 3.510 | 2,906,951 | +0.50(+16.61%) |
Feb 16, 2016 | 2.910 | 3.050 | 2.740 | 3.010 | 1,454,624 | +0.29(+10.66%) |
Feb 12, 2016 | 2.720 | 2.720 | 2.720 | 0 | +0.26(+10.57%) | |
Feb 11, 2016 | 2.500 | 2.530 | 2.390 | 2.460 | 1,470,729 | -0.09(-3.53%) |
Feb 10, 2016 | 2.630 | 2.780 | 2.490 | 2.550 | 1,983,005 | +0.07(+2.82%) |
Feb 09, 2016 | 2.630 | 2.670 | 2.460 | 2.480 | 1,627,345 | -0.29(-10.47%) |
Feb 08, 2016 | 2.990 | 3.040 | 2.770 | 2.770 | 1,775,969 | -0.28(-9.18%) |
Feb 05, 2016 | 3.080 | 2.880 | 3.050 | 2,468,772 | -0.03(-0.97%) | |
Feb 04, 2016 | 2.870 | 3.150 | 2.870 | 3.080 | 4,020,367 | +0.30(+10.79%) |
Feb 03, 2016 | 2.640 | 2.840 | 2.540 | 2.780 | 2,211,008 | +0.28(+11.20%) |
Feb 02, 2016 | 2.630 | 2.640 | 2.410 | 2.500 | 3,620,959 | -0.19(-7.06%) |
Feb 01, 2016 | 2.690 | 2.850 | 2.560 | 2.690 | 2,639,840 | -0.07(-2.54%) |
Jan 29, 2016 | 2.410 | 2.760 | 2.400 | 2.760 | 3,002,220 | +0.38(+15.97%) |
Jan 28, 2016 | 2.420 | 2.440 | 2.290 | 2.380 | 5,750,229 | +0.11(+4.85%) |
Jan 27, 2016 | 2.360 | 2.410 | 2.265 | 2.270 | 11,370,826 | -0.08(-3.40%) |
Jan 26, 2016 | 2.330 | 2.260 | 2.350 | 6,944,088 | +0.02(+0.86%) | |
Jan 25, 2016 | 2.660 | 2.680 | 2.310 | 2.330 | 1,624,032 | -0.29(-11.07%) |
Jan 22, 2016 | 2.760 | 2.900 | 2.530 | 2.620 | 1,823,094 | +0.05(+1.95%) |
Jan 21, 2016 | 2.570 | 2.920 | 2.500 | 2.570 | 2,164,802 | -0.04(-1.53%) |
Jan 20, 2016 | 2.850 | 2.850 | 2.270 | 2.610 | 2,848,740 | -0.26(-9.06%) |
Jan 19, 2016 | 3.200 | 3.250 | 2.750 | 2.870 | 1,357,860 | -0.10(-3.37%) |
Jan 18, 2016 | 3.000 | 3.090 | 2.880 | 2.970 | 2,563,914 | +0.03(+1.02%) |
Jan 15, 2016 | 2.890 | 3.030 | 2.800 | 2.940 | 1,619,857 | -0.09(-2.97%) |
Jan 14, 2016 | 3.260 | 3.260 | 2.950 | 3.030 | 3,409,318 | -0.52(-14.65%) |
Jan 13, 2016 | 3.830 | 3.920 | 3.470 | 3.550 | 1,584,784 | -0.19(-5.08%) |
Jan 12, 2016 | 4.090 | 3.670 | 3.740 | 1,767,836 | -0.35(-8.56%) | |
Jan 11, 2016 | 4.440 | 4.490 | 4.090 | 4.090 | 1,307,445 | -0.53(-11.47%) |
Jan 08, 2016 | 4.710 | 4.770 | 4.520 | 4.620 | 1,009,681 | -0.07(-1.49%) |
Jan 07, 2016 | 5.110 | 5.110 | 4.650 | 4.690 | 2,752,745 | -0.65(-12.17%) |
Jan 06, 2016 | 5.480 | 5.555 | 5.290 | 5.340 | 1,005,622 | -0.23(-4.13%) |
Jan 05, 2016 | 5.440 | 5.700 | 5.440 | 5.570 | 847,131 | +0.12(+2.20%) |
Jan 04, 2016 | 5.180 | 5.450 | 5.070 | 5.450 | 735,541 | +0.14(+2.64%) |
Dec 31, 2015 | 5.310 | 5.310 | 5.310 | 0 | -0.08(-1.48%) | |
Dec 30, 2015 | 5.490 | 5.540 | 5.340 | 5.390 | 278,138 | -0.08(-1.46%) |
Dec 29, 2015 | 5.710 | 5.760 | 5.380 | 5.470 | 461,623 | -0.25(-4.37%) |
Dec 24, 2015 | 5.720 | 5.720 | 5.720 | 0 | +0.02(+0.35%) | |
Dec 23, 2015 | 5.390 | 5.790 | 5.340 | 5.700 | 1,548,272 | +0.51(+9.83%) |
Dec 22, 2015 | 5.000 | 5.270 | 5.000 | 5.190 | 2,725,767 | +0.16(+3.18%) |
Dec 21, 2015 | 4.930 | 5.130 | 4.750 | 5.030 | 1,481,159 | +0.23(+4.79%) |
Dec 18, 2015 | 4.770 | 5.070 | 4.760 | 4.800 | 1,571,185 | +0.10(+2.13%) |
Dec 17, 2015 | 4.570 | 4.740 | 4.500 | 4.700 | 1,442,095 | -0.19(-3.89%) |
Dec 16, 2015 | 4.630 | 4.940 | 4.600 | 4.890 | 1,342,982 | +0.37(+8.19%) |
Dec 15, 2015 | 4.810 | 4.880 | 4.520 | 4.520 | 1,184,849 | -0.14(-3.00%) |
Dec 14, 2015 | 5.260 | 5.260 | 4.630 | 4.660 | 1,681,770 | -0.58(-11.07%) |
Dec 11, 2015 | 5.240 | 5.410 | 5.180 | 5.240 | 620,623 | -0.14(-2.60%) |
Dec 10, 2015 | 5.440 | 5.590 | 5.270 | 5.380 | 1,677,550 | -0.04(-0.74%) |
Dec 09, 2015 | 5.400 | 5.530 | 5.220 | 5.420 | 973,230 | +0.21(+4.03%) |
Dec 08, 2015 | 5.390 | 5.390 | 5.060 | 5.210 | 855,281 | -0.22(-4.05%) |
Dec 07, 2015 | 6.060 | 6.070 | 5.290 | 5.430 | 1,380,245 | -0.70(-11.42%) |
Dec 04, 2015 | 6.150 | 6.210 | 5.960 | 6.130 | 557,755 | +0.05(+0.82%) |
Dec 03, 2015 | 5.910 | 6.180 | 5.910 | 6.080 | 968,813 | +0.18(+3.05%) |
Dec 02, 2015 | 6.110 | 6.110 | 5.840 | 5.900 | 694,602 | -0.20(-3.28%) |
Dec 01, 2015 | 5.990 | 6.220 | 5.990 | 6.100 | 745,615 | +0.17(+2.87%) |
Nov 30, 2015 | 5.770 | 6.000 | 5.770 | 5.930 | 575,032 | +0.06(+1.02%) |
Nov 27, 2015 | 5.800 | 5.890 | 5.650 | 5.870 | 409,336 | -0.02(-0.34%) |
Nov 26, 2015 | 5.850 | 6.000 | 5.770 | 5.890 | 242,219 | +0.19(+3.33%) |
Nov 25, 2015 | 5.680 | 5.915 | 5.620 | 5.700 | 655,748 | -0.02(-0.35%) |
Nov 24, 2015 | 5.600 | 5.740 | 5.590 | 5.720 | 456,731 | +0.19(+3.44%) |
Nov 23, 2015 | 5.530 | 888,237 | -0.17(-2.98%) | |||
Nov 20, 2015 | 5.600 | 5.800 | 5.550 | 5.700 | 1,063,419 | +0.19(+3.45%) |
Nov 19, 2015 | 5.520 | 5.570 | 5.380 | 5.510 | 431,658 | -0.02(-0.36%) |
Nov 18, 2015 | 5.390 | 5.630 | 5.340 | 5.530 | 1,069,572 | +0.19(+3.56%) |
Nov 17, 2015 | 5.250 | 5.370 | 5.070 | 5.340 | 955,501 | +0.13(+2.50%) |
Nov 16, 2015 | 5.330 | 5.400 | 5.120 | 5.210 | 583,313 | -0.04(-0.76%) |
Nov 13, 2015 | 5.390 | 5.470 | 5.210 | 5.250 | 902,835 | -0.12(-2.23%) |
Nov 12, 2015 | 5.450 | 5.530 | 5.190 | 5.370 | 0 | -0.24(-4.28%) |
Nov 11, 2015 | 6.030 | 6.130 | 5.540 | 5.610 | 1,941,240 | -0.49(-8.03%) |
Nov 10, 2015 | 6.800 | 6.820 | 6.070 | 6.100 | 1,915,737 | -0.79(-11.47%) |
Nov 09, 2015 | 6.980 | 7.080 | 6.720 | 6.890 | 1,044,300 | -0.10(-1.43%) |
Nov 06, 2015 | 6.510 | 6.990 | 6.430 | 6.990 | 1,348,607 | +0.53(+8.20%) |
Nov 05, 2015 | 6.580 | 6.580 | 6.360 | 6.460 | 2,241,079 | -0.17(-2.56%) |
Nov 04, 2015 | 6.760 | 7.050 | 6.580 | 6.630 | 2,165,905 | -0.12(-1.78%) |
Nov 03, 2015 | 6.790 | 7.020 | 6.670 | 6.750 | 1,055,097 | -0.13(-1.89%) |
Nov 02, 2015 | 6.660 | 7.060 | 6.620 | 6.880 | 782,588 | +0.09(+1.33%) |
Oct 30, 2015 | 6.600 | 6.940 | 6.570 | 6.790 | 973,495 | +0.19(+2.88%) |
Oct 29, 2015 | 6.690 | 6.850 | 6.570 | 6.600 | 2,108,802 | -0.22(-3.23%) |
Oct 28, 2015 | 6.610 | 7.070 | 6.490 | 6.820 | 1,717,707 | +0.18(+2.71%) |
Oct 27, 2015 | 6.650 | 6.730 | 6.480 | 6.640 | 721,113 | -0.09(-1.34%) |
Oct 26, 2015 | 6.880 | 6.890 | 6.570 | 6.730 | 848,284 | -0.13(-1.90%) |
Oct 23, 2015 | 6.710 | 6.940 | 6.530 | 6.860 | 1,026,687 | +0.18(+2.69%) |
Oct 22, 2015 | 6.470 | 6.690 | 6.240 | 6.680 | 909,879 | +0.44(+7.05%) |
Oct 21, 2015 | 6.200 | 6.330 | 6.070 | 6.240 | 1,359,514 | -0.12(-1.89%) |
Oct 20, 2015 | 6.240 | 6.500 | 6.170 | 6.360 | 1,369,293 | -0.01(-0.16%) |
Oct 19, 2015 | 6.670 | 6.670 | 6.100 | 6.370 | 1,119,142 | -0.33(-4.93%) |
Oct 16, 2015 | 7.130 | 7.140 | 6.680 | 6.700 | 844,663 | -0.39(-5.50%) |
Oct 15, 2015 | 7.160 | 7.420 | 7.010 | 7.090 | 877,223 | -0.03(-0.42%) |
Oct 14, 2015 | 7.010 | 7.320 | 7.000 | 7.120 | 781,041 | +0.09(+1.28%) |
Oct 13, 2015 | 6.800 | 7.100 | 6.640 | 7.030 | 819,918 | -0.19(-2.63%) |
Oct 09, 2015 | 7.220 | 7.220 | 7.220 | 0 | +0.31(+4.49%) | |
Oct 08, 2015 | 6.700 | 7.040 | 6.410 | 6.910 | 1,210,052 | +0.03(+0.44%) |
Oct 07, 2015 | 6.550 | 7.010 | 6.440 | 6.880 | 2,463,043 | +0.62(+9.90%) |
Oct 06, 2015 | 5.900 | 6.310 | 5.780 | 6.260 | 1,810,690 | +0.46(+7.93%) |
Oct 05, 2015 | 5.420 | 5.980 | 5.410 | 5.800 | 2,539,663 | +0.48(+9.02%) |
Oct 02, 2015 | 5.000 | 5.330 | 4.910 | 5.320 | 1,403,452 | +0.31(+6.19%) |
Oct 01, 2015 | 5.060 | 5.200 | 4.955 | 5.010 | 1,054,105 | +0.08(+1.62%) |
Sep 30, 2015 | 5.060 | 5.230 | 4.870 | 4.930 | 1,425,990 | +0.03(+0.61%) |
Sep 29, 2015 | 4.990 | 5.090 | 4.820 | 4.900 | 1,513,679 | -0.04(-0.81%) |
Sep 28, 2015 | 5.250 | 5.270 | 4.940 | 4.940 | 1,665,298 | -0.69(-12.26%) |
Sep 25, 2015 | 5.650 | 5.680 | 5.430 | 5.630 | 1,270,349 | +0.07(+1.26%) |
Sep 24, 2015 | 5.440 | 5.590 | 5.250 | 5.560 | 1,147,012 | +0.07(+1.28%) |
Sep 23, 2015 | 5.830 | 5.830 | 5.470 | 5.490 | 619,998 | -0.28(-4.85%) |
Sep 22, 2015 | 5.940 | 5.950 | 5.550 | 5.770 | 841,269 | -0.36(-5.87%) |
Sep 21, 2015 | 6.510 | 6.510 | 6.100 | 6.130 | 568,251 | -0.34(-5.26%) |
Sep 18, 2015 | 6.790 | 6.790 | 6.340 | 6.470 | 855,021 | -0.41(-5.96%) |
Sep 17, 2015 | 6.740 | 7.100 | 6.570 | 6.880 | 1,275,119 | +0.18(+2.69%) |
Sep 16, 2015 | 6.630 | 6.970 | 6.620 | 6.700 | 745,795 | +0.06(+0.90%) |
Sep 15, 2015 | 6.270 | 6.660 | 6.230 | 6.640 | 1,125,214 | +0.30(+4.73%) |
Sep 14, 2015 | 6.270 | 6.390 | 6.120 | 6.340 | 817,244 | -0.06(-0.94%) |
Sep 11, 2015 | 6.400 | 6.530 | 6.235 | 6.400 | 1,209,672 | -0.16(-2.44%) |
Sep 10, 2015 | 6.230 | 6.570 | 6.210 | 6.560 | 1,370,069 | +0.34(+5.47%) |
Sep 09, 2015 | 6.690 | 6.690 | 6.170 | 6.220 | 1,047,403 | -0.16(-2.51%) |
Sep 08, 2015 | 6.210 | 6.600 | 6.140 | 6.380 | 1,300,476 | +0.52(+8.87%) |
Sep 04, 2015 | 5.860 | 5.860 | 5.860 | 0 | -0.25(-4.09%) | |
Sep 03, 2015 | 6.230 | 6.690 | 6.080 | 6.110 | 3,053,499 | -0.02(-0.33%) |
Sep 02, 2015 | 6.450 | 6.450 | 6.080 | 6.130 | 1,461,068 | -0.13(-2.08%) |
Sep 01, 2015 | 6.360 | 6.440 | 6.160 | 6.260 | 956,961 | -0.33(-5.01%) |
Aug 31, 2015 | 6.690 | 6.760 | 6.310 | 6.590 | 1,145,682 | -0.24(-3.51%) |
Aug 28, 2015 | 6.650 | 6.860 | 6.540 | 6.830 | 857,401 | +0.24(+3.64%) |
Aug 27, 2015 | 5.890 | 6.660 | 5.890 | 6.590 | 1,526,575 | +0.86(+15.01%) |
Aug 26, 2015 | 6.130 | 6.170 | 5.670 | 5.730 | 813,699 | -0.40(-6.53%) |
Aug 25, 2015 | 6.260 | 6.340 | 6.000 | 6.130 | 632,222 | +0.15(+2.51%) |
Aug 24, 2015 | 5.980 | 6.410 | 5.950 | 5.980 | 1,244,979 | -0.52(-8.00%) |
Aug 21, 2015 | 6.670 | 6.750 | 6.440 | 6.500 | 1,232,810 | -0.17(-2.55%) |
Aug 20, 2015 | 6.690 | 6.890 | 6.660 | 6.670 | 861,579 | +0.04(+0.60%) |
Aug 19, 2015 | 6.750 | 6.790 | 6.590 | 6.630 | 787,334 | -0.17(-2.50%) |
Aug 18, 2015 | 7.000 | 7.040 | 6.560 | 6.800 | 1,132,593 | -0.33(-4.63%) |
Aug 17, 2015 | 7.030 | 7.190 | 7.020 | 7.130 | 665,590 | +0.00(+0.00%) |
Aug 14, 2015 | 7.250 | 7.380 | 7.050 | 7.130 | 766,521 | -0.16(-2.19%) |
Aug 13, 2015 | 7.750 | 7.790 | 7.270 | 7.290 | 985,426 | -0.45(-5.81%) |
Aug 12, 2015 | 7.750 | 7.850 | 7.560 | 7.740 | 1,586,274 | -0.09(-1.15%) |
Aug 11, 2015 | 8.090 | 8.200 | 7.710 | 7.830 | 1,386,621 | -0.59(-7.01%) |
Aug 10, 2015 | 7.990 | 8.460 | 7.880 | 8.420 | 1,001,723 | +0.46(+5.78%) |
Aug 07, 2015 | 8.070 | 8.300 | 7.900 | 7.960 | 497,877 | -0.23(-2.81%) |
Aug 06, 2015 | 8.100 | 8.275 | 7.870 | 8.190 | 906,088 | +0.22(+2.76%) |
Aug 05, 2015 | 8.330 | 8.440 | 7.880 | 7.970 | 1,168,230 | -0.17(-2.09%) |
Aug 04, 2015 | 8.290 | 8.410 | 8.060 | 8.140 | 862,288 | -0.29(-3.44%) |
Jul 31, 2015 | 8.430 | 8.430 | 8.430 | 0 | +0.57(+7.25%) | |
Jul 30, 2015 | 8.660 | 8.700 | 7.570 | 7.860 | 2,114,119 | -0.70(-8.18%) |
Jul 29, 2015 | 8.400 | 8.570 | 8.160 | 8.560 | 1,162,408 | +0.30(+3.63%) |
Jul 28, 2015 | 8.410 | 8.560 | 8.190 | 8.260 | 996,950 | -0.02(-0.24%) |
Jul 27, 2015 | 8.420 | 8.630 | 8.240 | 8.280 | 943,915 | -0.35(-4.06%) |
Jul 24, 2015 | 8.340 | 8.630 | 8.225 | 8.630 | 994,950 | +0.31(+3.73%) |
Jul 23, 2015 | 8.800 | 8.810 | 8.260 | 8.320 | 1,103,627 | -0.41(-4.70%) |
Jul 22, 2015 | 8.830 | 8.920 | 8.390 | 8.730 | 1,276,305 | -0.22(-2.46%) |
Jul 21, 2015 | 9.060 | 9.380 | 8.850 | 8.950 | 1,061,843 | -0.16(-1.76%) |
Jul 20, 2015 | 9.250 | 9.270 | 8.960 | 9.110 | 590,938 | -0.22(-2.36%) |
Jul 17, 2015 | 9.580 | 9.620 | 9.200 | 9.330 | 717,532 | -0.31(-3.22%) |
Jul 16, 2015 | 9.730 | 9.850 | 9.620 | 9.640 | 824,522 | -0.12(-1.23%) |
Jul 15, 2015 | 10.30 | 10.33 | 9.590 | 9.760 | 1,193,857 | -0.32(-3.17%) |
Jul 14, 2015 | 10.26 | 9.690 | 10.08 | 1,159,002 | +0.23(+2.34%) | |
Jul 13, 2015 | 9.600 | 9.910 | 9.430 | 9.850 | 788,764 | +0.30(+3.14%) |
Jul 10, 2015 | 9.860 | 9.910 | 9.480 | 9.550 | 538,550 | -0.19(-1.95%) |
Jul 09, 2015 | 9.700 | 9.940 | 9.660 | 9.740 | 782,080 | +0.28(+2.96%) |
Jul 08, 2015 | 9.610 | 9.940 | 9.340 | 9.460 | 801,266 | -0.30(-3.07%) |
Jul 07, 2015 | 10.05 | 10.10 | 9.400 | 9.760 | 1,485,700 | -0.43(-4.22%) |
Jul 06, 2015 | 10.13 | 10.28 | 9.950 | 10.19 | 500,933 | -0.20(-1.92%) |
Jul 03, 2015 | 10.24 | 10.50 | 10.24 | 10.39 | 225,284 | +0.15(+1.46%) |
Jul 02, 2015 | 10.59 | 10.66 | 10.12 | 10.24 | 1,071,970 | -0.16(-1.54%) |
Jun 30, 2015 | 10.40 | 10.40 | 10.40 | 0 | -0.11(-1.05%) | |
Jun 29, 2015 | 10.48 | 10.69 | 10.36 | 10.51 | 576,024 | -0.11(-1.04%) |
Jun 26, 2015 | 10.65 | 10.79 | 10.46 | 10.62 | 586,385 | -0.05(-0.47%) |
Jun 25, 2015 | 11.15 | 11.15 | 10.64 | 10.67 | 519,549 | -0.49(-4.39%) |
Jun 24, 2015 | 11.11 | 11.37 | 11.04 | 11.16 | 484,378 | +0.08(+0.72%) |
Jun 23, 2015 | 10.81 | 11.13 | 10.80 | 11.08 | 400,017 | +0.29(+2.69%) |
Jun 22, 2015 | 11.00 | 11.03 | 10.64 | 10.79 | 477,912 | -0.20(-1.82%) |
Jun 19, 2015 | 11.40 | 11.40 | 10.89 | 10.99 | 794,507 | -0.44(-3.85%) |
Jun 18, 2015 | 11.48 | 11.71 | 11.28 | 11.43 | 555,847 | -0.03(-0.26%) |
Jun 17, 2015 | 11.50 | 11.51 | 11.21 | 11.46 | 416,433 | -0.08(-0.69%) |
Jun 16, 2015 | 11.36 | 11.68 | 11.36 | 11.54 | 410,919 | +0.15(+1.32%) |
Jun 15, 2015 | 11.41 | 11.75 | 11.32 | 11.39 | 598,331 | -0.12(-1.04%) |
Jun 12, 2015 | 11.44 | 11.71 | 11.44 | 11.51 | 419,499 | +0.04(+0.35%) |
Jun 11, 2015 | 11.89 | 11.36 | 11.47 | 589,256 | -0.42(-3.53%) | |
Jun 10, 2015 | 11.70 | 12.08 | 11.64 | 11.89 | 803,343 | +0.34(+2.94%) |
Jun 09, 2015 | 11.66 | 11.81 | 11.51 | 11.55 | 589,522 | -0.20(-1.70%) |
Jun 08, 2015 | 11.62 | 12.06 | 11.45 | 11.75 | 993,521 | -0.06(-0.51%) |
Jun 05, 2015 | 11.47 | 11.96 | 11.47 | 11.81 | 338,090 | +0.15(+1.29%) |
Jun 04, 2015 | 11.74 | 11.82 | 11.57 | 11.66 | 708,612 | -0.08(-0.68%) |
Jun 03, 2015 | 12.08 | 12.37 | 11.65 | 11.74 | 730,711 | +0.04(+0.34%) |
Jun 02, 2015 | 11.32 | 12.15 | 11.30 | 11.70 | 1,295,989 | +0.37(+3.27%) |
Jun 01, 2015 | 11.05 | 11.44 | 11.05 | 11.33 | 586,621 | +0.21(+1.89%) |
May 29, 2015 | 11.37 | 11.40 | 10.97 | 11.12 | 782,216 | -0.23(-2.03%) |
May 28, 2015 | 11.18 | 11.37 | 11.03 | 11.35 | 385,619 | +0.10(+0.89%) |
May 27, 2015 | 11.17 | 11.45 | 11.17 | 11.25 | 338,300 | +0.07(+0.63%) |
May 26, 2015 | 11.16 | 11.34 | 11.06 | 11.18 | 570,737 | -0.17(-1.50%) |
May 25, 2015 | 11.22 | 11.36 | 11.21 | 11.35 | 138,550 | -0.06(-0.53%) |
May 22, 2015 | 11.30 | 11.42 | 11.20 | 11.41 | 358,296 | +0.10(+0.88%) |
May 21, 2015 | 11.57 | 11.60 | 11.16 | 11.31 | 740,451 | -0.15(-1.31%) |
May 20, 2015 | 11.62 | 11.96 | 11.37 | 11.46 | 563,363 | -0.28(-2.39%) |
May 19, 2015 | 11.91 | 12.04 | 11.65 | 11.74 | 918,246 | -0.35(-2.89%) |
May 15, 2015 | 12.09 | 12.09 | 12.09 | 0 | +0.17(+1.43%) | |
May 14, 2015 | 11.73 | 12.04 | 11.71 | 11.92 | 489,844 | +0.23(+1.97%) |
May 13, 2015 | 11.88 | 12.02 | 11.62 | 11.69 | 710,936 | -0.22(-1.85%) |
May 12, 2015 | 11.70 | 12.14 | 11.70 | 11.91 | 474,754 | +0.05(+0.42%) |
May 11, 2015 | 11.83 | 12.38 | 11.71 | 11.86 | 754,008 | -0.24(-1.98%) |
May 08, 2015 | 12.06 | 12.44 | 12.05 | 12.10 | 1,255,063 | +0.31(+2.63%) |
May 07, 2015 | 11.88 | 11.88 | 11.27 | 11.79 | 596,592 | -0.10(-0.84%) |
May 06, 2015 | 11.85 | 11.93 | 11.52 | 11.89 | 1,237,422 | -0.05(-0.42%) |
May 05, 2015 | 12.24 | 12.32 | 11.92 | 11.94 | 1,163,662 | -0.31(-2.53%) |
May 04, 2015 | 12.50 | 12.50 | 12.16 | 12.25 | 1,057,896 | -0.26(-2.08%) |