Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.220 | 5.720 | 5.210 | 5.650 | 3,396,185 | +0.46(+8.86%) |
May 27, 2016 | 5.460 | 5.190 | 5.190 | 5.190 | 2,405,400 | -0.34(-6.15%) |
May 26, 2016 | 5.530 | 5.740 | 5.300 | 5.530 | 2,425,474 | +0.12(+2.22%) |
May 25, 2016 | 5.000 | 5.450 | 5.000 | 5.410 | 2,033,559 | +0.46(+9.29%) |
May 24, 2016 | 5.320 | 5.340 | 4.930 | 4.950 | 1,761,623 | -0.30(-5.71%) |
May 23, 2016 | 5.020 | 5.370 | 4.970 | 5.250 | 1,549,766 | +0.11(+2.14%) |
May 20, 2016 | 4.960 | 5.305 | 4.930 | 5.140 | 1,876,850 | +0.07(+1.38%) |
May 19, 2016 | 5.100 | 5.260 | 4.770 | 5.070 | 1,726,810 | -0.15(-2.87%) |
May 18, 2016 | 5.740 | 5.770 | 5.130 | 5.220 | 2,018,333 | -0.53(-9.22%) |
May 17, 2016 | 5.650 | 5.950 | 5.510 | 5.750 | 1,712,981 | +0.13(+2.31%) |
May 16, 2016 | 5.580 | 5.790 | 5.400 | 5.620 | 3,433,803 | +0.32(+6.04%) |
May 13, 2016 | 5.340 | 5.500 | 5.200 | 5.300 | 1,728,516 | -0.15(-2.75%) |
May 12, 2016 | 5.880 | 6.050 | 5.280 | 5.450 | 2,198,967 | -0.26(-4.55%) |
May 11, 2016 | 5.620 | 6.020 | 5.510 | 5.710 | 3,373,184 | +0.06(+1.06%) |
May 10, 2016 | 5.880 | 6.120 | 5.500 | 5.650 | 3,388,058 | -0.19(-3.25%) |
May 09, 2016 | 6.100 | 6.240 | 5.430 | 5.840 | 2,882,900 | -0.19(-3.15%) |
May 06, 2016 | 5.750 | 6.880 | 5.670 | 6.030 | 6,664,368 | +0.18(+3.08%) |
May 05, 2016 | 5.310 | 6.270 | 5.200 | 5.850 | 8,640,263 | +1.43(+32.35%) |
May 04, 2016 | 4.450 | 4.620 | 4.310 | 4.420 | 1,161,198 | +0.01(+0.23%) |
May 03, 2016 | 4.610 | 4.700 | 4.220 | 4.410 | 2,170,146 | -0.33(-6.96%) |
May 02, 2016 | 4.940 | 4.960 | 4.630 | 4.740 | 1,722,658 | -0.17(-3.46%) |
Apr 29, 2016 | 5.000 | 5.210 | 4.664 | 4.910 | 1,988,737 | +0.05(+1.03%) |
Apr 28, 2016 | 5.230 | 5.520 | 4.830 | 4.860 | 2,344,830 | -0.39(-7.43%) |
Apr 27, 2016 | 4.950 | 5.570 | 4.870 | 5.250 | 4,532,564 | +0.53(+11.23%) |
Apr 26, 2016 | 4.650 | 4.850 | 4.550 | 4.720 | 1,889,188 | +0.20(+4.42%) |
Apr 25, 2016 | 4.630 | 4.740 | 4.370 | 4.520 | 1,393,489 | -0.12(-2.59%) |
Apr 22, 2016 | 4.490 | 4.739 | 4.460 | 4.640 | 1,705,960 | +0.21(+4.74%) |
Apr 21, 2016 | 4.930 | 4.930 | 4.300 | 4.430 | 2,824,809 | -0.38(-7.90%) |
Apr 20, 2016 | 4.750 | 4.980 | 4.560 | 4.810 | 2,685,589 | +0.00(+0.00%) |
Apr 19, 2016 | 4.360 | 5.000 | 4.360 | 4.810 | 2,910,406 | +0.52(+12.12%) |
Apr 18, 2016 | 3.960 | 4.420 | 3.930 | 4.290 | 2,661,956 | -0.03(-0.69%) |
Apr 15, 2016 | 4.120 | 4.570 | 4.120 | 4.320 | 2,400,059 | -0.08(-1.82%) |
Apr 14, 2016 | 4.630 | 4.640 | 4.180 | 4.400 | 2,726,140 | -0.06(-1.35%) |
Apr 13, 2016 | 4.880 | 4.930 | 4.370 | 4.460 | 3,233,243 | -0.39(-8.04%) |
Apr 12, 2016 | 4.130 | 5.140 | 4.120 | 4.850 | 5,914,594 | +0.78(+19.16%) |
Apr 11, 2016 | 3.960 | 4.280 | 3.900 | 4.070 | 3,317,924 | +0.14(+3.56%) |
Apr 08, 2016 | 3.910 | 4.145 | 3.750 | 3.930 | 2,988,825 | +0.19(+5.08%) |
Apr 07, 2016 | 4.230 | 4.230 | 3.700 | 3.740 | 3,568,359 | -0.38(-9.22%) |
Apr 06, 2016 | 4.100 | 4.390 | 4.020 | 4.120 | 3,484,685 | +0.14(+3.52%) |
Apr 05, 2016 | 3.860 | 4.260 | 3.860 | 3.980 | 19,155,684 | +0.01(+0.25%) |
Apr 04, 2016 | 4.090 | 4.445 | 3.970 | 3.970 | 3,933,954 | -0.06(-1.49%) |
Apr 01, 2016 | 4.260 | 4.320 | 4.020 | 4.030 | 3,596,600 | -0.49(-10.84%) |
Mar 31, 2016 | 4.650 | 5.000 | 4.280 | 4.520 | 3,817,208 | -0.18(-3.83%) |
Mar 30, 2016 | 5.250 | 5.300 | 4.620 | 4.700 | 4,227,482 | -0.44(-8.56%) |
Mar 29, 2016 | 4.970 | 5.390 | 4.620 | 5.140 | 4,778,643 | +0.03(+0.59%) |
Mar 28, 2016 | 5.550 | 5.740 | 4.910 | 5.110 | 5,694,975 | -0.32(-5.89%) |
Mar 24, 2016 | 4.950 | 5.430 | 5.430 | 5.430 | 2,604,000 | +0.20(+3.82%) |
Mar 23, 2016 | 5.500 | 5.590 | 5.110 | 5.230 | 2,341,166 | -0.45(-7.92%) |
Mar 22, 2016 | 5.030 | 5.830 | 4.950 | 5.680 | 3,067,470 | +0.25(+4.60%) |
Mar 21, 2016 | 5.740 | 6.110 | 5.310 | 5.430 | 3,440,446 | -0.51(-8.59%) |
Mar 18, 2016 | 6.700 | 6.970 | 5.550 | 5.940 | 5,040,527 | -0.37(-5.86%) |
Mar 17, 2016 | 6.300 | 6.750 | 6.160 | 6.310 | 4,044,890 | +0.18(+2.94%) |
Mar 16, 2016 | 5.300 | 7.090 | 5.300 | 6.130 | 9,267,724 | +0.87(+16.54%) |
Mar 15, 2016 | 4.750 | 5.330 | 4.520 | 5.260 | 2,261,941 | +0.37(+7.57%) |
Mar 14, 2016 | 4.910 | 4.990 | 4.270 | 4.890 | 1,835,168 | -0.25(-4.86%) |
Mar 11, 2016 | 5.470 | 5.710 | 4.880 | 5.140 | 3,399,265 | -0.15(-2.84%) |
Mar 10, 2016 | 5.290 | 5.450 | 4.910 | 5.290 | 2,744,549 | -0.01(-0.19%) |
Mar 09, 2016 | 5.650 | 6.070 | 5.110 | 5.300 | 3,712,175 | -0.12(-2.21%) |
Mar 08, 2016 | 6.260 | 6.410 | 5.040 | 5.420 | 7,980,363 | -1.42(-20.76%) |
Mar 07, 2016 | 3.920 | 7.440 | 3.870 | 6.840 | 22,830,162 | +2.91(+74.05%) |
Mar 04, 2016 | 2.990 | 4.060 | 2.920 | 3.930 | 6,222,200 | +0.97(+32.77%) |
Mar 03, 2016 | 2.370 | 3.220 | 2.320 | 2.960 | 3,885,428 | +0.65(+28.14%) |
Mar 02, 2016 | 2.000 | 2.330 | 1.964 | 2.310 | 3,237,489 | +0.35(+17.86%) |
Mar 01, 2016 | 1.750 | 2.030 | 1.680 | 1.960 | 2,500,994 | +0.24(+13.95%) |
Feb 29, 2016 | 1.800 | 2.040 | 1.690 | 1.720 | 2,671,303 | +0.00(+0.00%) |
Feb 26, 2016 | 1.720 | 1.900 | 1.700 | 1.720 | 2,209,418 | +0.07(+4.24%) |
Feb 25, 2016 | 1.620 | 1.730 | 1.600 | 1.650 | 1,525,726 | -0.08(-4.62%) |
Feb 24, 2016 | 1.700 | 1.810 | 1.650 | 1.730 | 1,478,235 | -0.06(-3.35%) |
Feb 23, 2016 | 2.000 | 2.000 | 1.740 | 1.790 | 2,159,133 | -0.25(-12.25%) |
Feb 22, 2016 | 2.010 | 2.160 | 1.980 | 2.040 | 2,833,233 | +0.12(+6.25%) |
Feb 19, 2016 | 2.500 | 2.890 | 1.910 | 1.920 | 5,598,479 | -0.79(-29.15%) |
Feb 18, 2016 | 2.780 | 2.870 | 2.620 | 2.710 | 1,878,900 | -0.02(-0.73%) |
Feb 17, 2016 | 2.480 | 2.830 | 2.370 | 2.730 | 2,446,543 | +0.23(+9.20%) |
Feb 16, 2016 | 2.420 | 2.610 | 2.330 | 2.500 | 1,796,659 | +0.14(+5.93%) |
Feb 12, 2016 | 2.570 | 2.360 | 2.360 | 2.360 | 4,575,400 | -0.20(-7.81%) |
Feb 11, 2016 | 2.910 | 2.950 | 2.500 | 2.560 | 2,039,558 | -0.37(-12.63%) |
Feb 10, 2016 | 2.810 | 3.006 | 2.740 | 2.930 | 1,399,017 | +0.10(+3.53%) |
Feb 09, 2016 | 3.010 | 3.100 | 2.770 | 2.830 | 1,845,878 | -0.23(-7.52%) |
Feb 08, 2016 | 3.260 | 3.305 | 2.980 | 3.060 | 1,120,697 | -0.37(-10.79%) |
Feb 05, 2016 | 3.560 | 3.720 | 3.390 | 3.430 | 787,789 | -0.16(-4.46%) |
Feb 04, 2016 | 3.710 | 3.925 | 3.545 | 3.590 | 2,193,674 | -0.11(-2.97%) |
Feb 03, 2016 | 3.600 | 3.875 | 3.500 | 3.700 | 1,950,341 | +0.16(+4.52%) |
Feb 02, 2016 | 3.350 | 3.550 | 3.200 | 3.540 | 1,235,174 | -0.06(-1.67%) |
Feb 01, 2016 | 3.450 | 3.630 | 3.310 | 3.600 | 934,072 | -0.14(-3.74%) |
Jan 29, 2016 | 3.580 | 3.750 | 3.420 | 3.740 | 2,230,803 | +0.20(+5.65%) |
Jan 28, 2016 | 3.700 | 3.720 | 3.330 | 3.540 | 1,379,045 | +0.16(+4.73%) |
Jan 27, 2016 | 3.230 | 3.570 | 3.230 | 3.380 | 1,374,908 | +0.14(+4.32%) |
Jan 26, 2016 | 2.940 | 3.340 | 2.820 | 3.240 | 1,740,780 | +0.37(+12.89%) |
Jan 25, 2016 | 2.760 | 2.990 | 2.740 | 2.870 | 1,477,349 | -0.19(-6.21%) |
Jan 22, 2016 | 3.040 | 3.230 | 2.900 | 3.060 | 2,902,788 | +0.27(+9.68%) |
Jan 21, 2016 | 2.430 | 2.860 | 2.430 | 2.790 | 3,095,839 | +0.33(+13.41%) |
Jan 20, 2016 | 2.350 | 2.580 | 2.250 | 2.460 | 3,673,954 | +0.05(+2.07%) |
Jan 19, 2016 | 2.790 | 2.840 | 2.180 | 2.410 | 1,847,052 | -0.40(-14.23%) |
Jan 15, 2016 | 2.500 | 2.810 | 2.810 | 2.810 | 2,949,300 | +0.05(+1.81%) |
Jan 14, 2016 | 2.600 | 2.940 | 2.510 | 2.760 | 3,434,421 | +0.16(+6.15%) |
Jan 13, 2016 | 2.940 | 3.080 | 2.590 | 2.600 | 2,257,195 | -0.31(-10.65%) |
Jan 12, 2016 | 3.360 | 3.400 | 2.630 | 2.910 | 3,379,344 | -0.31(-9.63%) |
Jan 11, 2016 | 3.630 | 3.660 | 3.120 | 3.220 | 2,094,603 | -0.45(-12.26%) |
Jan 08, 2016 | 3.880 | 3.880 | 3.590 | 3.670 | 1,740,771 | -0.09(-2.39%) |
Jan 07, 2016 | 4.000 | 4.160 | 3.740 | 3.760 | 1,623,305 | -0.28(-6.93%) |
Jan 06, 2016 | 4.540 | 4.560 | 4.020 | 4.040 | 2,269,251 | -0.55(-11.98%) |
Jan 05, 2016 | 4.600 | 4.730 | 4.520 | 4.590 | 1,846,393 | -0.19(-3.97%) |
Jan 04, 2016 | 4.380 | 4.790 | 4.310 | 4.780 | 2,556,727 | +0.40(+9.13%) |
Dec 31, 2015 | 4.050 | 4.380 | 4.380 | 4.380 | 1,490,800 | +0.27(+6.57%) |
Dec 30, 2015 | 4.260 | 4.470 | 4.080 | 4.110 | 1,301,610 | -0.32(-7.22%) |
Dec 29, 2015 | 4.760 | 4.790 | 4.305 | 4.430 | 1,592,613 | -0.17(-3.70%) |
Dec 28, 2015 | 4.570 | 4.700 | 4.310 | 4.600 | 1,852,551 | -0.14(-2.95%) |
Dec 24, 2015 | 4.900 | 4.740 | 4.740 | 4.740 | 1,749,400 | -0.07(-1.46%) |
Dec 23, 2015 | 4.020 | 4.850 | 3.990 | 4.810 | 4,315,173 | +0.96(+24.94%) |
Dec 22, 2015 | 3.450 | 4.030 | 3.420 | 3.850 | 2,618,693 | +0.35(+10.00%) |
Dec 21, 2015 | 3.600 | 3.610 | 3.400 | 3.500 | 1,272,059 | +0.00(+0.00%) |
Dec 18, 2015 | 3.520 | 3.620 | 3.450 | 3.500 | 3,374,711 | +0.02(+0.57%) |
Dec 17, 2015 | 3.760 | 3.820 | 3.450 | 3.480 | 2,389,518 | -0.29(-7.69%) |
Dec 16, 2015 | 3.930 | 4.040 | 3.750 | 3.770 | 1,832,444 | -0.19(-4.80%) |
Dec 15, 2015 | 3.920 | 4.005 | 3.800 | 3.960 | 2,722,732 | +0.22(+5.88%) |
Dec 14, 2015 | 3.690 | 3.790 | 3.600 | 3.740 | 1,670,871 | -0.06(-1.58%) |
Dec 11, 2015 | 3.810 | 3.840 | 3.670 | 3.800 | 2,281,209 | -0.11(-2.81%) |
Dec 10, 2015 | 4.000 | 4.010 | 3.820 | 3.910 | 2,339,095 | +0.09(+2.36%) |
Dec 09, 2015 | 4.070 | 4.200 | 3.750 | 3.820 | 3,177,486 | -0.13(-3.29%) |
Dec 08, 2015 | 3.600 | 4.040 | 3.600 | 3.950 | 2,978,730 | -0.04(-1.00%) |
Dec 07, 2015 | 4.310 | 4.310 | 3.910 | 3.990 | 2,647,068 | -0.42(-9.52%) |
Dec 04, 2015 | 4.980 | 5.050 | 4.400 | 4.410 | 2,631,174 | -0.63(-12.50%) |
Dec 03, 2015 | 5.190 | 5.239 | 5.035 | 5.040 | 2,491,948 | -0.08(-1.56%) |
Dec 02, 2015 | 5.540 | 5.600 | 5.080 | 5.120 | 3,264,155 | -0.53(-9.38%) |
Dec 01, 2015 | 5.570 | 5.750 | 5.550 | 5.650 | 1,981,674 | -0.01(-0.18%) |
Nov 30, 2015 | 5.600 | 5.670 | 5.410 | 5.660 | 3,490,223 | +0.16(+2.91%) |
Nov 27, 2015 | 5.680 | 5.860 | 5.310 | 5.500 | 1,722,291 | -0.30(-5.17%) |
Nov 25, 2015 | 5.600 | 5.800 | 5.800 | 5.800 | 1,514,800 | +0.11(+1.93%) |
Nov 24, 2015 | 5.450 | 5.950 | 5.415 | 5.690 | 2,389,212 | +0.32(+5.96%) |
Nov 23, 2015 | 5.350 | 5.540 | 5.290 | 5.370 | 1,951,934 | +0.00(+0.00%) |
Nov 20, 2015 | 5.490 | 5.590 | 5.280 | 5.370 | 1,486,337 | -0.13(-2.36%) |
Nov 19, 2015 | 5.770 | 5.880 | 5.431 | 5.500 | 1,887,481 | -0.36(-6.14%) |
Nov 18, 2015 | 6.040 | 6.220 | 5.765 | 5.860 | 2,428,170 | -0.12(-2.01%) |
Nov 17, 2015 | 5.800 | 6.090 | 5.549 | 5.980 | 3,499,300 | +0.18(+3.10%) |
Nov 16, 2015 | 5.420 | 5.835 | 5.330 | 5.800 | 3,557,753 | +0.38(+7.01%) |
Nov 13, 2015 | 5.370 | 5.640 | 5.220 | 5.420 | 2,599,633 | +0.04(+0.74%) |
Nov 12, 2015 | 5.620 | 5.930 | 5.370 | 5.380 | 3,168,171 | -0.13(-2.36%) |
Nov 11, 2015 | 6.300 | 6.320 | 5.460 | 5.510 | 2,932,086 | -0.82(-12.95%) |
Nov 10, 2015 | 6.350 | 6.400 | 6.050 | 6.330 | 2,822,263 | -0.09(-1.40%) |
Nov 09, 2015 | 6.410 | 6.550 | 6.080 | 6.420 | 2,976,756 | +0.10(+1.58%) |
Nov 06, 2015 | 6.060 | 6.470 | 6.050 | 6.320 | 2,116,047 | +0.16(+2.60%) |
Nov 05, 2015 | 6.100 | 6.410 | 5.930 | 6.160 | 2,064,616 | -0.02(-0.32%) |
Nov 04, 2015 | 6.340 | 6.490 | 6.020 | 6.180 | 5,195,374 | -0.12(-1.90%) |
Nov 03, 2015 | 5.950 | 6.480 | 5.920 | 6.300 | 4,292,611 | +0.46(+7.88%) |
Nov 02, 2015 | 5.570 | 6.000 | 5.480 | 5.840 | 3,449,553 | +0.33(+5.99%) |
Oct 30, 2015 | 5.240 | 5.585 | 5.035 | 5.510 | 3,596,133 | +0.35(+6.78%) |
Oct 29, 2015 | 5.390 | 5.650 | 4.910 | 5.160 | 4,881,636 | +0.04(+0.78%) |
Oct 28, 2015 | 5.270 | 5.660 | 5.010 | 5.120 | 5,417,634 | -0.12(-2.29%) |
Oct 27, 2015 | 5.250 | 5.390 | 5.100 | 5.240 | 2,949,923 | -0.20(-3.68%) |
Oct 26, 2015 | 5.740 | 5.770 | 5.330 | 5.440 | 2,079,143 | -0.35(-6.04%) |
Oct 23, 2015 | 5.840 | 6.020 | 5.620 | 5.790 | 2,498,937 | -0.07(-1.19%) |
Oct 22, 2015 | 5.940 | 6.160 | 5.600 | 5.860 | 2,395,678 | +0.01(+0.17%) |
Oct 21, 2015 | 5.910 | 6.090 | 5.600 | 5.850 | 2,930,706 | -0.18(-2.99%) |
Oct 20, 2015 | 6.020 | 6.500 | 6.000 | 6.030 | 3,223,750 | +0.01(+0.17%) |
Oct 19, 2015 | 6.560 | 6.640 | 5.810 | 6.020 | 2,742,021 | -0.79(-11.60%) |
Oct 16, 2015 | 6.750 | 6.830 | 6.370 | 6.810 | 1,799,279 | +0.10(+1.49%) |
Oct 15, 2015 | 6.440 | 6.770 | 6.100 | 6.710 | 2,487,222 | +0.16(+2.44%) |
Oct 14, 2015 | 6.640 | 6.740 | 6.400 | 6.550 | 2,700,670 | -0.18(-2.67%) |
Oct 13, 2015 | 6.610 | 6.980 | 6.440 | 6.730 | 2,011,845 | -0.02(-0.30%) |
Oct 12, 2015 | 7.480 | 7.548 | 6.590 | 6.750 | 2,070,085 | -0.77(-10.24%) |
Oct 09, 2015 | 7.890 | 7.970 | 7.450 | 7.520 | 3,114,342 | -0.30(-3.84%) |
Oct 08, 2015 | 7.490 | 7.870 | 7.020 | 7.820 | 2,821,281 | +0.33(+4.41%) |
Oct 07, 2015 | 7.860 | 7.985 | 6.970 | 7.490 | 4,268,738 | -0.10(-1.32%) |
Oct 06, 2015 | 6.450 | 7.680 | 6.413 | 7.590 | 5,396,234 | +1.15(+17.86%) |
Oct 05, 2015 | 5.940 | 6.520 | 5.930 | 6.440 | 4,469,237 | +0.63(+10.84%) |
Oct 02, 2015 | 5.170 | 5.840 | 5.150 | 5.810 | 2,606,844 | +0.50(+9.42%) |
Oct 01, 2015 | 5.230 | 5.640 | 5.210 | 5.310 | 3,134,306 | +0.16(+3.11%) |
Sep 30, 2015 | 4.960 | 5.150 | 4.810 | 5.150 | 2,512,129 | +0.26(+5.32%) |
Sep 29, 2015 | 4.920 | 5.040 | 4.790 | 4.890 | 2,343,841 | +0.04(+0.82%) |
Sep 28, 2015 | 5.220 | 5.270 | 4.830 | 4.850 | 3,299,301 | -0.43(-8.14%) |
Sep 25, 2015 | 5.540 | 5.580 | 5.160 | 5.280 | 1,918,479 | -0.17(-3.12%) |
Sep 24, 2015 | 5.390 | 5.545 | 5.220 | 5.450 | 2,218,176 | -0.01(-0.18%) |
Sep 23, 2015 | 5.840 | 5.960 | 5.430 | 5.460 | 1,781,383 | -0.34(-5.86%) |
Sep 22, 2015 | 5.650 | 6.080 | 5.570 | 5.800 | 2,481,598 | -0.04(-0.68%) |
Sep 21, 2015 | 5.890 | 6.040 | 5.710 | 5.840 | 1,820,233 | +0.01(+0.17%) |
Sep 18, 2015 | 6.090 | 6.110 | 5.710 | 5.830 | 5,102,752 | -0.56(-8.76%) |
Sep 17, 2015 | 6.200 | 6.530 | 6.100 | 6.390 | 3,876,579 | +0.15(+2.40%) |
Sep 16, 2015 | 5.410 | 6.340 | 5.380 | 6.240 | 3,880,174 | +0.90(+16.85%) |
Sep 15, 2015 | 5.220 | 5.550 | 5.160 | 5.340 | 3,093,618 | +0.13(+2.50%) |
Sep 14, 2015 | 5.690 | 5.690 | 5.190 | 5.210 | 3,816,495 | -0.48(-8.44%) |
Sep 11, 2015 | 5.950 | 6.030 | 5.660 | 5.690 | 3,068,034 | -0.38(-6.26%) |
Sep 10, 2015 | 6.250 | 6.400 | 5.960 | 6.070 | 2,879,148 | -0.16(-2.57%) |
Sep 09, 2015 | 6.730 | 7.090 | 6.210 | 6.230 | 2,381,413 | -0.48(-7.15%) |
Sep 08, 2015 | 6.700 | 7.010 | 6.520 | 6.710 | 1,890,981 | -0.03(-0.45%) |
Sep 04, 2015 | 6.510 | 6.740 | 6.740 | 6.740 | 2,190,300 | -0.04(-0.59%) |
Sep 03, 2015 | 6.610 | 7.050 | 6.510 | 6.780 | 3,015,030 | +0.18(+2.73%) |
Sep 02, 2015 | 6.510 | 6.720 | 6.181 | 6.600 | 3,271,170 | +0.16(+2.48%) |
Sep 01, 2015 | 6.710 | 6.880 | 6.330 | 6.440 | 4,630,114 | -0.65(-9.17%) |
Aug 31, 2015 | 6.130 | 7.220 | 5.840 | 7.090 | 5,102,065 | +0.85(+13.62%) |
Aug 28, 2015 | 5.630 | 6.890 | 5.580 | 6.240 | 5,039,055 | +0.59(+10.44%) |
Aug 27, 2015 | 5.640 | 6.120 | 5.580 | 5.650 | 3,848,891 | +0.25(+4.63%) |
Aug 26, 2015 | 5.490 | 5.540 | 5.110 | 5.400 | 4,049,652 | -0.01(-0.18%) |
Aug 25, 2015 | 5.910 | 6.310 | 5.240 | 5.410 | 3,543,571 | -0.18(-3.22%) |
Aug 24, 2015 | 7.060 | 7.110 | 5.515 | 5.590 | 3,948,934 | -0.53(-8.66%) |
Aug 21, 2015 | 6.420 | 6.620 | 6.060 | 6.120 | 2,303,857 | -0.43(-6.56%) |
Aug 20, 2015 | 6.730 | 6.970 | 6.500 | 6.550 | 1,417,930 | -0.19(-2.82%) |
Aug 19, 2015 | 7.380 | 7.420 | 6.545 | 6.740 | 2,988,921 | -0.67(-9.04%) |
Aug 18, 2015 | 7.300 | 7.470 | 7.085 | 7.410 | 2,190,701 | +0.02(+0.27%) |
Aug 17, 2015 | 7.200 | 7.480 | 7.000 | 7.390 | 1,997,685 | +0.18(+2.50%) |
Aug 14, 2015 | 7.350 | 7.670 | 7.010 | 7.210 | 2,313,634 | -0.14(-1.90%) |
Aug 13, 2015 | 7.820 | 7.880 | 7.290 | 7.350 | 3,381,908 | -0.64(-8.01%) |
Aug 12, 2015 | 7.800 | 8.200 | 7.750 | 7.990 | 5,050,000 | +0.28(+3.63%) |
Aug 11, 2015 | 7.840 | 7.840 | 7.470 | 7.710 | 4,104,583 | -0.40(-4.93%) |
Aug 10, 2015 | 7.160 | 8.260 | 7.060 | 8.110 | 3,814,186 | +1.04(+14.71%) |
Aug 07, 2015 | 8.010 | 8.400 | 6.860 | 7.070 | 4,115,931 | -1.07(-13.14%) |
Aug 06, 2015 | 7.680 | 8.190 | 7.205 | 8.140 | 4,146,836 | +0.35(+4.49%) |
Aug 05, 2015 | 8.230 | 8.540 | 7.590 | 7.790 | 3,683,507 | -0.20(-2.50%) |
Aug 04, 2015 | 8.010 | 8.450 | 7.790 | 7.990 | 2,855,273 | +0.07(+0.88%) |
Aug 03, 2015 | 8.300 | 8.470 | 7.875 | 7.920 | 3,097,631 | -0.45(-5.38%) |
Jul 31, 2015 | 9.020 | 9.100 | 8.340 | 8.370 | 3,643,894 | -0.71(-7.82%) |
Jul 30, 2015 | 9.160 | 9.660 | 8.780 | 9.080 | 6,120,739 | +0.27(+3.06%) |
Jul 29, 2015 | 8.150 | 8.860 | 8.060 | 8.810 | 4,885,615 | +0.66(+8.10%) |
Jul 28, 2015 | 8.090 | 8.380 | 7.840 | 8.150 | 5,351,374 | +0.11(+1.37%) |
Jul 27, 2015 | 8.110 | 8.410 | 8.010 | 8.040 | 1,786,536 | -0.25(-3.02%) |
Jul 24, 2015 | 8.770 | 8.770 | 8.185 | 8.290 | 1,928,949 | -0.47(-5.37%) |
Jul 23, 2015 | 8.430 | 8.840 | 8.080 | 8.760 | 3,248,546 | +0.36(+4.29%) |
Jul 22, 2015 | 8.800 | 8.940 | 8.300 | 8.400 | 3,666,748 | -0.39(-4.44%) |
Jul 21, 2015 | 8.890 | 9.355 | 8.650 | 8.790 | 2,056,213 | -0.04(-0.45%) |
Jul 20, 2015 | 9.350 | 9.512 | 8.680 | 8.830 | 2,327,254 | -0.60(-6.36%) |
Jul 17, 2015 | 9.950 | 9.986 | 9.405 | 9.430 | 1,749,141 | -0.50(-5.04%) |
Jul 16, 2015 | 10.58 | 10.58 | 9.700 | 9.930 | 1,905,446 | -0.55(-5.25%) |
Jul 15, 2015 | 10.88 | 11.04 | 10.29 | 10.48 | 2,639,842 | -0.52(-4.73%) |
Jul 14, 2015 | 10.40 | 11.17 | 10.26 | 11.00 | 2,336,175 | +0.44(+4.17%) |
Jul 13, 2015 | 10.29 | 10.63 | 9.870 | 10.56 | 1,940,568 | +0.26(+2.52%) |
Jul 10, 2015 | 11.13 | 11.23 | 10.17 | 10.30 | 2,371,371 | -0.71(-6.45%) |
Jul 09, 2015 | 11.14 | 11.54 | 10.96 | 11.01 | 2,344,078 | +0.38(+3.57%) |
Jul 08, 2015 | 11.18 | 11.44 | 10.58 | 10.63 | 2,003,085 | -0.64(-5.68%) |
Jul 07, 2015 | 10.79 | 11.36 | 10.26 | 11.27 | 3,076,974 | +0.58(+5.43%) |
Jul 06, 2015 | 11.13 | 11.17 | 10.55 | 10.69 | 3,585,773 | -0.64(-5.65%) |
Jul 02, 2015 | 11.62 | 11.33 | 11.33 | 11.33 | 2,389,200 | -0.23(-1.99%) |
Jul 01, 2015 | 12.68 | 12.76 | 11.46 | 11.56 | 3,630,468 | -1.17(-9.19%) |
Jun 30, 2015 | 13.00 | 13.31 | 12.65 | 12.73 | 1,947,646 | -0.17(-1.32%) |
Jun 29, 2015 | 13.36 | 13.68 | 12.90 | 12.90 | 1,685,867 | -0.79(-5.77%) |
Jun 26, 2015 | 13.62 | 13.93 | 13.27 | 13.69 | 2,031,971 | +0.00(+0.00%) |
Jun 25, 2015 | 13.00 | 13.73 | 12.74 | 13.69 | 2,600,580 | +0.69(+5.31%) |
Jun 24, 2015 | 13.01 | 13.28 | 12.89 | 13.00 | 809,355 | -0.07(-0.54%) |
Jun 23, 2015 | 12.82 | 13.22 | 12.78 | 13.07 | 1,407,907 | +0.20(+1.55%) |
Jun 22, 2015 | 12.79 | 13.08 | 12.55 | 12.87 | 2,050,850 | +0.14(+1.10%) |
Jun 19, 2015 | 13.43 | 13.74 | 12.68 | 12.73 | 2,917,489 | -0.45(-3.41%) |
Jun 18, 2015 | 13.45 | 13.75 | 13.16 | 13.18 | 877,879 | -0.18(-1.35%) |
Jun 17, 2015 | 13.13 | 13.74 | 13.13 | 13.36 | 1,351,943 | -0.22(-1.62%) |
Jun 16, 2015 | 13.20 | 13.66 | 13.20 | 13.58 | 934,574 | +0.39(+2.96%) |
Jun 15, 2015 | 13.53 | 13.53 | 13.08 | 13.19 | 1,246,212 | -0.16(-1.20%) |
Jun 12, 2015 | 13.28 | 13.42 | 13.14 | 13.35 | 671,885 | -0.09(-0.67%) |
Jun 11, 2015 | 13.75 | 13.92 | 13.38 | 13.44 | 777,999 | -0.30(-2.18%) |
Jun 10, 2015 | 13.82 | 14.15 | 13.54 | 13.74 | 1,779,993 | +0.35(+2.61%) |
Jun 09, 2015 | 13.18 | 13.62 | 13.10 | 13.39 | 1,173,110 | +0.43(+3.32%) |
Jun 08, 2015 | 13.00 | 13.12 | 12.71 | 12.96 | 718,560 | -0.11(-0.84%) |
Jun 05, 2015 | 12.62 | 13.35 | 12.54 | 13.07 | 937,614 | +0.30(+2.35%) |
Jun 04, 2015 | 12.93 | 12.99 | 12.53 | 12.77 | 1,458,946 | -0.31(-2.37%) |
Jun 03, 2015 | 13.18 | 13.56 | 12.91 | 13.08 | 1,045,794 | -0.23(-1.73%) |
Jun 02, 2015 | 12.67 | 13.44 | 12.62 | 13.31 | 1,253,756 | +0.48(+3.74%) |