Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.020 | 5.000 | 3.990 | 4.700 | 1,554,952 | +0.72(+18.09%) |
May 27, 2016 | 3.860 | 3.980 | 3.980 | 3.980 | 258,500 | +0.11(+2.84%) |
May 26, 2016 | 4.090 | 4.100 | 3.870 | 3.870 | 287,767 | -0.20(-4.91%) |
May 25, 2016 | 4.080 | 4.190 | 3.950 | 4.070 | 266,645 | +0.04(+0.99%) |
May 24, 2016 | 4.030 | 4.120 | 3.850 | 4.030 | 215,802 | +0.07(+1.77%) |
May 23, 2016 | 3.980 | 4.127 | 3.870 | 3.960 | 456,337 | -0.05(-1.25%) |
May 20, 2016 | 3.720 | 4.100 | 3.660 | 4.010 | 542,136 | +0.41(+11.39%) |
May 19, 2016 | 3.750 | 3.830 | 3.570 | 3.600 | 259,524 | -0.18(-4.76%) |
May 18, 2016 | 4.080 | 4.260 | 3.720 | 3.780 | 440,080 | -0.19(-4.79%) |
May 17, 2016 | 3.620 | 4.380 | 3.620 | 3.970 | 1,157,516 | +0.36(+9.97%) |
May 16, 2016 | 3.470 | 3.660 | 3.415 | 3.610 | 248,454 | +0.18(+5.25%) |
May 13, 2016 | 3.400 | 3.530 | 3.350 | 3.430 | 264,939 | +0.00(+0.00%) |
May 12, 2016 | 3.800 | 3.800 | 3.360 | 3.430 | 390,710 | -0.26(-7.05%) |
May 11, 2016 | 3.920 | 3.920 | 3.660 | 3.690 | 292,144 | -0.14(-3.66%) |
May 10, 2016 | 3.980 | 4.010 | 3.717 | 3.830 | 272,060 | -0.07(-1.79%) |
May 09, 2016 | 3.710 | 4.080 | 3.660 | 3.900 | 490,462 | +0.23(+6.27%) |
May 06, 2016 | 3.890 | 3.890 | 3.495 | 3.670 | 705,757 | -0.21(-5.41%) |
May 05, 2016 | 4.230 | 4.280 | 3.850 | 3.880 | 574,312 | -0.17(-4.20%) |
May 04, 2016 | 3.880 | 4.110 | 3.880 | 4.050 | 522,997 | +0.14(+3.58%) |
May 03, 2016 | 4.260 | 4.290 | 3.830 | 3.910 | 997,590 | -0.36(-8.43%) |
May 02, 2016 | 4.360 | 4.430 | 4.140 | 4.270 | 399,792 | -0.13(-2.95%) |
Apr 29, 2016 | 4.610 | 4.670 | 4.350 | 4.400 | 540,970 | -0.20(-4.35%) |
Apr 28, 2016 | 5.050 | 5.050 | 4.560 | 4.600 | 644,379 | -0.41(-8.18%) |
Apr 27, 2016 | 4.900 | 5.050 | 4.620 | 5.010 | 675,711 | +0.17(+3.51%) |
Apr 26, 2016 | 5.160 | 5.205 | 4.780 | 4.840 | 899,964 | -0.36(-6.92%) |
Apr 25, 2016 | 5.520 | 5.600 | 5.120 | 5.200 | 391,815 | -0.30(-5.45%) |
Apr 22, 2016 | 5.420 | 5.590 | 5.220 | 5.500 | 387,301 | +0.15(+2.80%) |
Apr 21, 2016 | 5.180 | 5.450 | 5.100 | 5.350 | 443,449 | +0.17(+3.28%) |
Apr 20, 2016 | 5.390 | 5.510 | 5.140 | 5.180 | 534,865 | -0.17(-3.18%) |
Apr 19, 2016 | 5.830 | 5.930 | 5.330 | 5.350 | 865,411 | -0.45(-7.76%) |
Apr 18, 2016 | 5.760 | 6.100 | 5.650 | 5.800 | 733,543 | +0.03(+0.52%) |
Apr 15, 2016 | 5.590 | 5.960 | 5.460 | 5.770 | 748,807 | +0.18(+3.22%) |
Apr 14, 2016 | 5.330 | 5.810 | 5.300 | 5.590 | 1,108,981 | +0.25(+4.68%) |
Apr 13, 2016 | 5.590 | 5.740 | 5.270 | 5.340 | 955,075 | -0.26(-4.64%) |
Apr 12, 2016 | 5.580 | 5.770 | 5.120 | 5.600 | 1,233,874 | +0.01(+0.18%) |
Apr 11, 2016 | 6.550 | 6.580 | 5.530 | 5.590 | 2,278,976 | -0.98(-14.92%) |
Apr 08, 2016 | 6.780 | 7.090 | 6.450 | 6.570 | 1,367,553 | -0.08(-1.20%) |
Apr 07, 2016 | 7.050 | 7.200 | 6.510 | 6.650 | 1,824,295 | -0.40(-5.67%) |
Apr 06, 2016 | 6.980 | 7.490 | 6.700 | 7.050 | 4,111,055 | +0.25(+3.68%) |
Apr 05, 2016 | 6.780 | 7.490 | 6.560 | 6.800 | 6,499,534 | -0.03(-0.44%) |
Apr 04, 2016 | 6.230 | 7.080 | 5.930 | 6.830 | 4,920,323 | +0.88(+14.79%) |
Apr 01, 2016 | 7.380 | 7.740 | 5.830 | 5.950 | 15,815,741 | -1.79(-23.13%) |
Mar 31, 2016 | 5.370 | 8.070 | 4.830 | 7.740 | 24,090,800 | +3.77(+94.96%) |
Mar 30, 2016 | 3.980 | 4.390 | 3.920 | 3.970 | 118,500 | +0.02(+0.51%) |
Mar 29, 2016 | 3.800 | 4.050 | 3.620 | 3.950 | 98,854 | +0.13(+3.40%) |
Mar 28, 2016 | 4.020 | 4.020 | 3.800 | 3.820 | 71,928 | -0.14(-3.54%) |
Mar 24, 2016 | 3.920 | 3.960 | 3.960 | 3.960 | 122,500 | +0.01(+0.25%) |
Mar 23, 2016 | 4.290 | 4.350 | 3.920 | 3.950 | 64,272 | -0.36(-8.35%) |
Mar 22, 2016 | 4.470 | 4.730 | 4.280 | 4.310 | 57,853 | -0.21(-4.65%) |
Mar 21, 2016 | 4.330 | 4.760 | 4.270 | 4.520 | 88,009 | +0.18(+4.15%) |
Mar 18, 2016 | 4.310 | 4.370 | 3.830 | 4.340 | 176,943 | +0.06(+1.40%) |
Mar 17, 2016 | 4.310 | 4.390 | 4.190 | 4.280 | 117,270 | -0.07(-1.61%) |
Mar 16, 2016 | 4.580 | 4.660 | 4.290 | 4.350 | 135,245 | -0.26(-5.64%) |
Mar 15, 2016 | 5.010 | 5.070 | 4.570 | 4.610 | 147,429 | -0.42(-8.35%) |
Mar 14, 2016 | 4.570 | 5.150 | 4.490 | 5.030 | 203,823 | +0.43(+9.35%) |
Mar 11, 2016 | 4.600 | 4.810 | 4.480 | 4.600 | 93,513 | +0.03(+0.66%) |
Mar 10, 2016 | 4.940 | 5.260 | 4.430 | 4.570 | 150,467 | -0.26(-5.38%) |
Mar 09, 2016 | 4.350 | 4.950 | 4.350 | 4.830 | 129,048 | +0.49(+11.29%) |
Mar 08, 2016 | 4.880 | 5.490 | 4.330 | 4.340 | 162,960 | -0.58(-11.79%) |
Mar 07, 2016 | 4.300 | 5.010 | 4.300 | 4.920 | 188,127 | +0.61(+14.15%) |
Mar 04, 2016 | 4.310 | 4.550 | 4.120 | 4.310 | 134,564 | +0.00(+0.00%) |
Mar 03, 2016 | 4.200 | 4.410 | 4.150 | 4.310 | 111,637 | +0.13(+3.11%) |
Mar 02, 2016 | 4.010 | 4.270 | 4.000 | 4.180 | 109,209 | +0.14(+3.47%) |
Mar 01, 2016 | 3.960 | 4.050 | 3.840 | 4.040 | 93,400 | +0.12(+3.06%) |
Feb 29, 2016 | 3.730 | 4.060 | 3.730 | 3.920 | 127,081 | +0.19(+5.09%) |
Feb 26, 2016 | 3.780 | 3.870 | 3.720 | 3.730 | 100,043 | -0.05(-1.32%) |
Feb 25, 2016 | 3.860 | 3.870 | 3.500 | 3.780 | 73,201 | -0.10(-2.58%) |
Feb 24, 2016 | 3.500 | 3.910 | 3.330 | 3.880 | 138,234 | +0.28(+7.78%) |
Feb 23, 2016 | 4.030 | 4.190 | 3.590 | 3.600 | 139,794 | -0.48(-11.76%) |
Feb 22, 2016 | 4.350 | 4.490 | 4.030 | 4.080 | 132,808 | -0.22(-5.12%) |
Feb 19, 2016 | 3.950 | 4.360 | 3.930 | 4.300 | 140,250 | +0.33(+8.31%) |
Feb 18, 2016 | 4.060 | 4.160 | 3.950 | 3.970 | 159,434 | -0.10(-2.46%) |
Feb 17, 2016 | 3.880 | 4.140 | 3.700 | 4.070 | 257,224 | +0.21(+5.44%) |
Feb 16, 2016 | 3.660 | 3.975 | 3.650 | 3.860 | 197,333 | +0.20(+5.46%) |
Feb 12, 2016 | 3.070 | 3.660 | 3.660 | 3.660 | 447,900 | +0.65(+21.59%) |
Feb 11, 2016 | 2.700 | 3.105 | 2.650 | 3.010 | 193,039 | +0.26(+9.45%) |
Feb 10, 2016 | 2.850 | 3.180 | 2.720 | 2.750 | 187,540 | -0.05(-1.79%) |
Feb 09, 2016 | 2.590 | 2.900 | 2.560 | 2.800 | 150,939 | +0.16(+6.06%) |
Feb 08, 2016 | 2.810 | 2.840 | 2.590 | 2.640 | 213,850 | -0.20(-7.04%) |
Feb 05, 2016 | 3.000 | 3.130 | 2.830 | 2.840 | 211,186 | -0.16(-5.33%) |
Feb 04, 2016 | 3.110 | 3.320 | 3.000 | 3.000 | 106,518 | -0.13(-4.15%) |
Feb 03, 2016 | 3.110 | 3.180 | 2.951 | 3.130 | 118,857 | +0.04(+1.29%) |
Feb 02, 2016 | 3.160 | 3.230 | 3.050 | 3.090 | 112,586 | -0.10(-3.13%) |
Feb 01, 2016 | 3.110 | 3.250 | 2.970 | 3.190 | 91,065 | +0.08(+2.57%) |
Jan 29, 2016 | 3.290 | 3.370 | 3.010 | 3.110 | 158,548 | -0.17(-5.18%) |
Jan 28, 2016 | 3.600 | 3.690 | 3.250 | 3.280 | 166,122 | -0.32(-8.89%) |
Jan 27, 2016 | 3.850 | 3.910 | 3.590 | 3.600 | 84,461 | -0.25(-6.49%) |
Jan 26, 2016 | 3.770 | 3.930 | 3.670 | 3.850 | 86,304 | +0.11(+2.94%) |
Jan 25, 2016 | 3.840 | 4.030 | 3.720 | 3.740 | 173,161 | -0.13(-3.36%) |
Jan 22, 2016 | 3.720 | 3.950 | 3.650 | 3.870 | 116,476 | +0.19(+5.16%) |
Jan 21, 2016 | 3.690 | 3.930 | 3.540 | 3.680 | 968,515 | -0.02(-0.54%) |
Jan 20, 2016 | 3.460 | 3.810 | 3.340 | 3.700 | 348,168 | +0.19(+5.41%) |
Jan 19, 2016 | 3.670 | 3.680 | 3.380 | 3.510 | 265,646 | -0.12(-3.31%) |
Jan 15, 2016 | 3.400 | 3.630 | 3.630 | 3.630 | 223,700 | +0.13(+3.71%) |
Jan 14, 2016 | 3.420 | 3.629 | 3.100 | 3.500 | 165,229 | +0.08(+2.34%) |
Jan 13, 2016 | 3.780 | 3.919 | 3.380 | 3.420 | 192,005 | -0.36(-9.52%) |
Jan 12, 2016 | 3.920 | 4.150 | 3.600 | 3.780 | 211,773 | -0.12(-3.08%) |
Jan 11, 2016 | 4.190 | 4.270 | 3.840 | 3.900 | 253,364 | -0.23(-5.57%) |
Jan 08, 2016 | 4.380 | 4.490 | 4.110 | 4.130 | 171,493 | -0.23(-5.28%) |
Jan 07, 2016 | 4.570 | 4.598 | 4.350 | 4.360 | 123,906 | -0.33(-7.04%) |
Jan 06, 2016 | 5.010 | 5.060 | 4.570 | 4.690 | 150,685 | -0.39(-7.68%) |
Jan 05, 2016 | 5.110 | 5.230 | 5.030 | 5.080 | 59,925 | -0.03(-0.59%) |
Jan 04, 2016 | 5.140 | 5.270 | 4.998 | 5.110 | 142,182 | -0.16(-3.04%) |
Dec 31, 2015 | 5.290 | 5.270 | 5.270 | 5.270 | 164,400 | -0.03(-0.57%) |
Dec 30, 2015 | 5.470 | 5.600 | 5.290 | 5.300 | 225,515 | -0.22(-3.99%) |
Dec 29, 2015 | 5.840 | 5.850 | 5.400 | 5.520 | 208,211 | -0.26(-4.50%) |
Dec 28, 2015 | 6.160 | 6.370 | 5.720 | 5.780 | 203,213 | -0.39(-6.32%) |
Dec 24, 2015 | 6.400 | 6.170 | 6.170 | 6.170 | 45,100 | -0.22(-3.44%) |
Dec 23, 2015 | 5.990 | 6.540 | 5.890 | 6.390 | 315,284 | +0.42(+7.04%) |
Dec 22, 2015 | 6.080 | 6.080 | 5.730 | 5.970 | 147,028 | -0.10(-1.65%) |
Dec 21, 2015 | 6.600 | 6.720 | 5.960 | 6.070 | 201,768 | -0.48(-7.33%) |
Dec 18, 2015 | 6.720 | 7.030 | 6.510 | 6.550 | 155,618 | -0.21(-3.11%) |
Dec 17, 2015 | 7.110 | 7.170 | 6.680 | 6.760 | 297,511 | +0.33(+5.13%) |
Dec 16, 2015 | 6.140 | 6.480 | 6.120 | 6.430 | 129,567 | +0.30(+4.89%) |
Dec 15, 2015 | 5.930 | 6.165 | 5.750 | 6.130 | 102,061 | +0.29(+4.97%) |
Dec 14, 2015 | 5.970 | 6.110 | 5.631 | 5.840 | 100,013 | -0.08(-1.35%) |
Dec 11, 2015 | 6.170 | 6.230 | 5.895 | 5.920 | 114,305 | -0.36(-5.73%) |
Dec 10, 2015 | 6.020 | 6.322 | 5.990 | 6.280 | 95,933 | +0.31(+5.19%) |
Dec 09, 2015 | 6.090 | 6.215 | 5.930 | 5.970 | 106,385 | -0.16(-2.61%) |
Dec 08, 2015 | 6.010 | 6.255 | 5.890 | 6.130 | 131,604 | +0.08(+1.32%) |
Dec 07, 2015 | 6.470 | 6.470 | 6.010 | 6.050 | 105,343 | -0.41(-6.35%) |
Dec 04, 2015 | 6.410 | 6.560 | 6.300 | 6.460 | 137,856 | +0.04(+0.62%) |
Dec 03, 2015 | 6.490 | 6.520 | 6.250 | 6.420 | 140,186 | -0.06(-0.93%) |
Dec 02, 2015 | 6.200 | 6.630 | 6.070 | 6.480 | 187,671 | +0.31(+5.02%) |
Dec 01, 2015 | 6.400 | 6.470 | 5.800 | 6.170 | 207,584 | -0.23(-3.59%) |
Nov 30, 2015 | 6.380 | 6.670 | 6.170 | 6.400 | 185,291 | +0.05(+0.79%) |
Nov 27, 2015 | 6.170 | 6.390 | 6.090 | 6.350 | 60,869 | +0.17(+2.75%) |
Nov 25, 2015 | 6.150 | 6.180 | 6.180 | 6.180 | 180,200 | +0.02(+0.32%) |
Nov 24, 2015 | 6.040 | 6.200 | 6.020 | 6.160 | 61,744 | +0.07(+1.15%) |
Nov 23, 2015 | 5.890 | 6.230 | 5.710 | 6.090 | 116,029 | +0.17(+2.87%) |
Nov 20, 2015 | 5.970 | 6.140 | 5.890 | 5.920 | 148,597 | -0.01(-0.17%) |
Nov 19, 2015 | 6.340 | 6.380 | 5.900 | 5.930 | 186,705 | -0.43(-6.76%) |
Nov 18, 2015 | 6.130 | 6.420 | 5.840 | 6.360 | 249,604 | +0.24(+3.92%) |
Nov 17, 2015 | 5.940 | 6.210 | 5.780 | 6.120 | 348,240 | +0.21(+3.55%) |
Nov 16, 2015 | 5.840 | 5.935 | 5.700 | 5.910 | 139,310 | +0.07(+1.20%) |
Nov 13, 2015 | 5.750 | 6.270 | 5.720 | 5.840 | 162,405 | +0.11(+1.92%) |
Nov 12, 2015 | 5.750 | 5.870 | 5.650 | 5.730 | 257,260 | -0.06(-1.04%) |
Nov 11, 2015 | 6.020 | 6.070 | 5.730 | 5.790 | 243,329 | -0.19(-3.18%) |
Nov 10, 2015 | 6.110 | 6.252 | 5.680 | 5.980 | 332,134 | -0.11(-1.81%) |
Nov 09, 2015 | 6.400 | 6.640 | 5.965 | 6.090 | 280,656 | -0.37(-5.73%) |
Nov 06, 2015 | 5.980 | 6.470 | 5.800 | 6.460 | 472,943 | +0.44(+7.31%) |
Nov 05, 2015 | 5.600 | 6.180 | 5.540 | 6.020 | 586,362 | +0.58(+10.66%) |
Nov 04, 2015 | 5.200 | 5.680 | 5.160 | 5.440 | 417,385 | +0.27(+5.22%) |
Nov 03, 2015 | 5.000 | 5.200 | 4.920 | 5.170 | 327,326 | +0.14(+2.78%) |
Nov 02, 2015 | 4.790 | 5.080 | 4.790 | 5.030 | 197,607 | +0.24(+5.01%) |
Oct 30, 2015 | 4.820 | 4.940 | 4.720 | 4.790 | 299,924 | -0.01(-0.21%) |
Oct 29, 2015 | 4.620 | 4.990 | 4.590 | 4.800 | 516,354 | +0.18(+3.90%) |
Oct 28, 2015 | 4.380 | 4.630 | 4.310 | 4.620 | 457,488 | +0.24(+5.48%) |
Oct 27, 2015 | 4.300 | 4.540 | 4.290 | 4.380 | 313,674 | +0.07(+1.62%) |
Oct 26, 2015 | 4.430 | 4.576 | 4.273 | 4.310 | 261,354 | -0.16(-3.58%) |
Oct 23, 2015 | 4.420 | 4.579 | 4.360 | 4.470 | 227,869 | +0.06(+1.36%) |
Oct 22, 2015 | 4.880 | 5.000 | 4.270 | 4.410 | 528,625 | -0.47(-9.63%) |
Oct 21, 2015 | 5.000 | 5.000 | 4.850 | 4.880 | 461,452 | -0.12(-2.40%) |
Oct 20, 2015 | 5.180 | 5.200 | 4.990 | 5.000 | 563,566 | -0.17(-3.29%) |
Oct 19, 2015 | 5.300 | 5.660 | 4.750 | 5.170 | 2,898,024 | -2.06(-28.49%) |
Oct 16, 2015 | 7.480 | 7.680 | 7.060 | 7.230 | 217,400 | -0.24(-3.21%) |
Oct 15, 2015 | 7.210 | 7.599 | 7.040 | 7.470 | 232,950 | +0.36(+5.06%) |
Oct 14, 2015 | 7.810 | 7.810 | 6.910 | 7.110 | 578,465 | -0.65(-8.38%) |
Oct 13, 2015 | 6.930 | 8.200 | 6.728 | 7.760 | 1,432,250 | +0.96(+14.12%) |
Oct 12, 2015 | 6.050 | 6.849 | 5.870 | 6.800 | 405,441 | +0.81(+13.52%) |
Oct 09, 2015 | 6.140 | 6.401 | 5.945 | 5.990 | 453,686 | -0.18(-2.92%) |
Oct 08, 2015 | 6.340 | 6.900 | 6.060 | 6.170 | 672,305 | -0.22(-3.44%) |
Oct 07, 2015 | 7.050 | 7.230 | 6.150 | 6.390 | 2,426,781 | +0.49(+8.31%) |
Oct 06, 2015 | 6.680 | 6.680 | 5.858 | 5.900 | 366,456 | -0.77(-11.54%) |
Oct 05, 2015 | 6.990 | 7.030 | 6.560 | 6.670 | 142,507 | -0.26(-3.75%) |
Oct 02, 2015 | 6.910 | 7.200 | 6.780 | 6.930 | 219,880 | -0.04(-0.57%) |
Oct 01, 2015 | 6.850 | 7.040 | 6.540 | 6.970 | 202,211 | +0.12(+1.75%) |
Sep 30, 2015 | 7.090 | 7.510 | 6.630 | 6.850 | 362,513 | -0.14(-2.00%) |
Sep 29, 2015 | 7.380 | 7.590 | 6.880 | 6.990 | 137,650 | -0.36(-4.90%) |
Sep 28, 2015 | 8.730 | 8.785 | 7.320 | 7.350 | 291,949 | -1.37(-15.71%) |
Sep 25, 2015 | 9.610 | 9.610 | 8.480 | 8.720 | 194,191 | -0.87(-9.07%) |
Sep 24, 2015 | 9.970 | 10.06 | 9.400 | 9.590 | 113,106 | -0.42(-4.20%) |
Sep 23, 2015 | 10.13 | 10.50 | 9.980 | 10.01 | 145,685 | -0.15(-1.48%) |
Sep 22, 2015 | 10.60 | 10.60 | 9.890 | 10.16 | 183,278 | -0.51(-4.78%) |
Sep 21, 2015 | 10.26 | 10.69 | 9.880 | 10.67 | 393,059 | +0.53(+5.23%) |
Sep 18, 2015 | 9.510 | 10.19 | 9.510 | 10.14 | 227,877 | +0.51(+5.30%) |
Sep 17, 2015 | 9.530 | 9.830 | 9.330 | 9.630 | 329,524 | +0.11(+1.16%) |
Sep 16, 2015 | 9.870 | 9.870 | 9.290 | 9.520 | 96,612 | -0.35(-3.55%) |
Sep 15, 2015 | 10.00 | 10.13 | 9.820 | 9.870 | 95,108 | -0.16(-1.60%) |
Sep 14, 2015 | 10.17 | 10.20 | 9.680 | 10.03 | 145,684 | -0.18(-1.76%) |
Sep 11, 2015 | 10.51 | 10.51 | 10.10 | 10.21 | 151,704 | -0.32(-3.04%) |
Sep 10, 2015 | 10.56 | 10.75 | 10.45 | 10.53 | 116,453 | -0.05(-0.47%) |
Sep 09, 2015 | 11.20 | 11.21 | 10.54 | 10.58 | 101,155 | -0.52(-4.68%) |
Sep 08, 2015 | 11.20 | 11.63 | 10.94 | 11.10 | 88,640 | +0.11(+1.00%) |
Sep 04, 2015 | 10.86 | 10.99 | 10.99 | 10.99 | 127,400 | +0.05(+0.46%) |
Sep 03, 2015 | 11.25 | 11.48 | 10.78 | 10.94 | 139,767 | -0.35(-3.10%) |
Sep 02, 2015 | 11.50 | 11.50 | 11.05 | 11.29 | 314,104 | -0.06(-0.53%) |
Sep 01, 2015 | 11.35 | 11.74 | 11.14 | 11.35 | 157,844 | -0.28(-2.41%) |
Aug 31, 2015 | 12.19 | 12.25 | 11.49 | 11.63 | 493,225 | -0.58(-4.75%) |
Aug 28, 2015 | 12.28 | 12.43 | 12.06 | 12.21 | 259,240 | -0.06(-0.49%) |
Aug 27, 2015 | 12.77 | 13.01 | 11.95 | 12.27 | 178,026 | -0.38(-3.00%) |
Aug 26, 2015 | 12.64 | 12.71 | 11.68 | 12.65 | 172,461 | +0.46(+3.77%) |
Aug 25, 2015 | 12.49 | 12.74 | 12.02 | 12.19 | 153,395 | +0.25(+2.09%) |
Aug 24, 2015 | 12.03 | 12.59 | 11.86 | 11.94 | 155,215 | -0.54(-4.33%) |
Aug 21, 2015 | 12.00 | 12.91 | 11.99 | 12.48 | 217,166 | +0.34(+2.80%) |
Aug 20, 2015 | 12.45 | 13.14 | 12.09 | 12.14 | 234,619 | -0.56(-4.41%) |
Aug 19, 2015 | 12.74 | 12.82 | 12.06 | 12.70 | 247,343 | -0.16(-1.24%) |
Aug 18, 2015 | 13.16 | 13.19 | 12.84 | 12.86 | 238,366 | -0.25(-1.91%) |
Aug 17, 2015 | 13.04 | 13.16 | 12.85 | 13.11 | 152,261 | +0.10(+0.77%) |
Aug 14, 2015 | 12.85 | 13.08 | 12.04 | 13.01 | 433,599 | +0.05(+0.39%) |
Aug 13, 2015 | 13.10 | 13.25 | 12.70 | 12.96 | 304,681 | -0.04(-0.31%) |
Aug 12, 2015 | 12.65 | 13.11 | 12.06 | 13.00 | 301,502 | +0.40(+3.17%) |
Aug 11, 2015 | 12.82 | 12.97 | 12.41 | 12.60 | 277,550 | -0.27(-2.10%) |
Aug 10, 2015 | 13.05 | 13.18 | 12.80 | 12.87 | 181,237 | -0.07(-0.54%) |
Aug 07, 2015 | 12.89 | 13.16 | 12.69 | 12.94 | 311,218 | -0.07(-0.54%) |
Aug 06, 2015 | 13.30 | 13.57 | 12.75 | 13.01 | 223,391 | -0.19(-1.44%) |
Aug 05, 2015 | 13.45 | 13.62 | 13.12 | 13.20 | 215,777 | -0.18(-1.35%) |
Aug 04, 2015 | 13.19 | 13.56 | 13.12 | 13.38 | 369,374 | +0.27(+2.06%) |
Aug 03, 2015 | 13.03 | 13.29 | 12.95 | 13.11 | 234,513 | +0.11(+0.85%) |
Jul 31, 2015 | 12.88 | 13.15 | 12.82 | 13.00 | 216,979 | +0.18(+1.40%) |
Jul 30, 2015 | 13.11 | 13.17 | 12.50 | 12.82 | 1,484,493 | -1.09(-7.84%) |
Jul 29, 2015 | 14.60 | 14.60 | 13.80 | 13.91 | 73,225 | -0.66(-4.53%) |
Jul 28, 2015 | 14.92 | 15.53 | 14.35 | 14.57 | 82,260 | -0.18(-1.22%) |
Jul 27, 2015 | 14.68 | 14.84 | 14.13 | 14.75 | 61,353 | +0.00(+0.00%) |
Jul 24, 2015 | 15.06 | 15.46 | 14.53 | 14.75 | 87,490 | -0.38(-2.51%) |
Jul 23, 2015 | 15.70 | 15.79 | 14.94 | 15.13 | 124,776 | -0.56(-3.57%) |
Jul 22, 2015 | 15.07 | 15.93 | 15.02 | 15.69 | 82,817 | +0.47(+3.09%) |
Jul 21, 2015 | 15.35 | 15.50 | 15.01 | 15.22 | 92,379 | -0.14(-0.91%) |
Jul 20, 2015 | 16.18 | 16.18 | 15.00 | 15.36 | 95,000 | -0.70(-4.36%) |
Jul 17, 2015 | 15.50 | 16.08 | 15.15 | 16.06 | 137,106 | +0.43(+2.75%) |
Jul 16, 2015 | 15.69 | 16.18 | 15.48 | 15.63 | 181,317 | +0.10(+0.64%) |
Jul 15, 2015 | 15.39 | 15.94 | 15.05 | 15.53 | 140,075 | +0.24(+1.57%) |
Jul 14, 2015 | 14.82 | 15.35 | 14.67 | 15.29 | 194,877 | +0.49(+3.31%) |
Jul 13, 2015 | 14.40 | 15.00 | 14.34 | 14.80 | 143,199 | +0.41(+2.85%) |
Jul 10, 2015 | 14.66 | 14.78 | 14.02 | 14.39 | 148,340 | +0.15(+1.05%) |
Jul 09, 2015 | 14.22 | 14.25 | 13.82 | 14.24 | 277,210 | +0.25(+1.79%) |
Jul 08, 2015 | 14.04 | 14.25 | 13.45 | 13.99 | 111,636 | -0.14(-0.99%) |
Jul 07, 2015 | 13.85 | 14.39 | 13.38 | 14.13 | 119,714 | +0.29(+2.10%) |
Jul 06, 2015 | 13.33 | 13.89 | 13.18 | 13.84 | 68,197 | +0.32(+2.37%) |
Jul 02, 2015 | 13.94 | 13.52 | 13.52 | 13.52 | 116,300 | -0.40(-2.87%) |
Jul 01, 2015 | 13.92 | 14.20 | 13.57 | 13.92 | 263,247 | +0.19(+1.38%) |
Jun 30, 2015 | 13.15 | 14.29 | 12.84 | 13.73 | 212,041 | +0.78(+6.02%) |
Jun 29, 2015 | 12.05 | 13.12 | 11.75 | 12.95 | 226,585 | +0.73(+5.97%) |
Jun 26, 2015 | 12.69 | 12.74 | 11.78 | 12.22 | 1,840,287 | -0.25(-2.00%) |
Jun 25, 2015 | 13.10 | 13.44 | 12.15 | 12.47 | 97,691 | -0.49(-3.78%) |
Jun 24, 2015 | 13.32 | 13.69 | 12.62 | 12.96 | 108,976 | -0.35(-2.63%) |
Jun 23, 2015 | 13.39 | 13.65 | 12.90 | 13.31 | 268,234 | -0.01(-0.08%) |
Jun 22, 2015 | 13.02 | 13.70 | 13.02 | 13.32 | 148,797 | +0.33(+2.54%) |
Jun 19, 2015 | 12.48 | 13.10 | 12.45 | 12.99 | 176,828 | +0.10(+0.78%) |
Jun 18, 2015 | 12.96 | 13.46 | 12.74 | 12.89 | 156,069 | -0.02(-0.15%) |
Jun 17, 2015 | 13.15 | 13.15 | 12.66 | 12.91 | 120,136 | -0.21(-1.60%) |
Jun 16, 2015 | 13.56 | 13.98 | 13.03 | 13.12 | 182,825 | -0.40(-2.96%) |
Jun 15, 2015 | 12.98 | 13.98 | 12.73 | 13.52 | 358,216 | +0.56(+4.32%) |
Jun 12, 2015 | 12.21 | 13.16 | 12.00 | 12.96 | 123,418 | +0.64(+5.19%) |
Jun 11, 2015 | 11.70 | 12.45 | 11.55 | 12.32 | 117,096 | +0.60(+5.12%) |
Jun 10, 2015 | 10.72 | 11.89 | 10.70 | 11.72 | 91,962 | +0.88(+8.12%) |
Jun 09, 2015 | 10.80 | 11.00 | 10.34 | 10.84 | 44,865 | +0.02(+0.18%) |
Jun 08, 2015 | 11.08 | 11.22 | 10.68 | 10.82 | 94,283 | -0.18(-1.64%) |
Jun 05, 2015 | 10.60 | 11.09 | 10.26 | 11.00 | 110,639 | +0.49(+4.66%) |
Jun 04, 2015 | 10.90 | 11.01 | 10.35 | 10.51 | 57,541 | -0.45(-4.11%) |
Jun 03, 2015 | 10.99 | 11.02 | 10.30 | 10.96 | 112,035 | +0.12(+1.11%) |
Jun 02, 2015 | 10.47 | 10.99 | 10.08 | 10.84 | 69,883 | +0.31(+2.94%) |