Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.748 | 7.040 | 6.550 | 6.750 | 23,117 | +0.28(+4.33%) |
May 27, 2016 | 6.880 | 6.470 | 6.470 | 6.470 | 12,500 | -0.47(-6.77%) |
May 26, 2016 | 6.620 | 7.047 | 6.560 | 6.940 | 34,642 | +0.03(+0.43%) |
May 25, 2016 | 5.980 | 6.940 | 5.980 | 6.910 | 30,814 | +0.68(+10.91%) |
May 24, 2016 | 6.450 | 6.760 | 5.830 | 6.230 | 34,867 | -0.22(-3.41%) |
May 23, 2016 | 5.610 | 6.880 | 5.610 | 6.450 | 43,697 | +0.89(+16.01%) |
May 20, 2016 | 5.190 | 5.600 | 5.190 | 5.560 | 19,899 | +0.42(+8.17%) |
May 19, 2016 | 4.760 | 5.230 | 4.760 | 5.140 | 9,833 | +0.18(+3.63%) |
May 18, 2016 | 5.000 | 5.280 | 4.870 | 4.960 | 13,233 | -0.10(-1.98%) |
May 17, 2016 | 4.710 | 5.430 | 4.710 | 5.060 | 45,260 | +0.06(+1.20%) |
May 16, 2016 | 4.910 | 5.310 | 4.830 | 5.000 | 55,227 | +0.09(+1.83%) |
May 13, 2016 | 4.190 | 4.960 | 4.190 | 4.910 | 51,468 | +0.46(+10.34%) |
May 12, 2016 | 4.330 | 4.625 | 4.160 | 4.450 | 33,556 | -0.18(-3.89%) |
May 11, 2016 | 4.886 | 4.886 | 4.550 | 4.630 | 11,223 | -0.11(-2.32%) |
May 10, 2016 | 4.850 | 4.950 | 4.210 | 4.740 | 25,870 | +0.10(+2.16%) |
May 09, 2016 | 4.400 | 4.700 | 4.340 | 4.640 | 23,183 | +0.31(+7.16%) |
May 06, 2016 | 4.150 | 4.400 | 4.030 | 4.330 | 19,107 | +0.24(+5.87%) |
May 05, 2016 | 4.230 | 4.370 | 4.050 | 4.090 | 14,149 | -0.17(-3.99%) |
May 04, 2016 | 4.410 | 4.410 | 4.250 | 4.260 | 18,004 | -0.22(-4.91%) |
May 03, 2016 | 4.820 | 4.820 | 4.380 | 4.480 | 14,386 | -0.42(-8.57%) |
May 02, 2016 | 4.450 | 4.911 | 4.210 | 4.900 | 21,367 | +0.49(+11.11%) |
Apr 29, 2016 | 4.650 | 4.680 | 4.220 | 4.410 | 36,659 | -0.20(-4.34%) |
Apr 28, 2016 | 4.570 | 5.088 | 4.550 | 4.610 | 10,152 | +0.09(+1.99%) |
Apr 27, 2016 | 5.060 | 5.060 | 4.520 | 4.520 | 38,075 | -0.48(-9.60%) |
Apr 26, 2016 | 5.080 | 5.080 | 4.940 | 5.000 | 32,561 | +0.04(+0.81%) |
Apr 25, 2016 | 4.980 | 5.000 | 4.847 | 4.960 | 37,597 | -0.04(-0.80%) |
Apr 22, 2016 | 4.980 | 5.170 | 4.980 | 5.000 | 8,940 | -0.05(-0.99%) |
Apr 21, 2016 | 5.050 | 5.290 | 4.990 | 5.050 | 30,819 | -0.08(-1.56%) |
Apr 20, 2016 | 5.280 | 5.520 | 5.110 | 5.130 | 29,737 | -0.20(-3.75%) |
Apr 19, 2016 | 5.740 | 5.790 | 5.320 | 5.330 | 25,999 | -0.34(-6.00%) |
Apr 18, 2016 | 5.340 | 5.850 | 5.090 | 5.670 | 29,254 | +0.42(+8.00%) |
Apr 15, 2016 | 5.170 | 5.450 | 5.160 | 5.250 | 15,048 | +0.07(+1.35%) |
Apr 14, 2016 | 5.170 | 5.400 | 4.840 | 5.180 | 63,563 | +0.05(+0.97%) |
Apr 13, 2016 | 5.130 | 5.390 | 5.020 | 5.130 | 63,672 | +0.08(+1.58%) |
Apr 12, 2016 | 5.080 | 5.390 | 4.940 | 5.050 | 27,882 | -0.10(-1.94%) |
Apr 11, 2016 | 5.130 | 5.190 | 4.850 | 5.150 | 19,843 | +0.20(+4.04%) |
Apr 08, 2016 | 5.400 | 5.540 | 4.870 | 4.950 | 26,188 | +0.13(+2.70%) |
Apr 07, 2016 | 4.810 | 4.900 | 4.810 | 4.820 | 19,853 | -0.04(-0.82%) |
Apr 06, 2016 | 4.770 | 4.990 | 4.770 | 4.860 | 18,202 | +0.06(+1.25%) |
Apr 05, 2016 | 5.070 | 5.130 | 4.770 | 4.800 | 34,813 | -0.39(-7.51%) |
Apr 04, 2016 | 5.000 | 5.300 | 4.950 | 5.190 | 42,116 | +0.03(+0.58%) |
Apr 01, 2016 | 5.170 | 5.400 | 4.680 | 5.160 | 44,233 | +0.12(+2.38%) |
Mar 31, 2016 | 4.440 | 5.180 | 4.440 | 5.040 | 60,820 | +0.49(+10.77%) |
Mar 30, 2016 | 4.690 | 4.760 | 4.450 | 4.550 | 28,572 | -0.16(-3.40%) |
Mar 29, 2016 | 4.920 | 4.920 | 4.660 | 4.710 | 40,815 | -0.45(-8.72%) |
Mar 28, 2016 | 5.050 | 5.200 | 4.860 | 5.160 | 10,129 | -0.04(-0.77%) |
Mar 24, 2016 | 5.480 | 5.200 | 5.200 | 5.200 | 12,000 | -0.26(-4.76%) |
Mar 23, 2016 | 5.840 | 5.866 | 5.460 | 5.460 | 26,928 | -0.42(-7.14%) |
Mar 22, 2016 | 5.750 | 5.970 | 5.590 | 5.880 | 38,061 | +0.04(+0.68%) |
Mar 21, 2016 | 6.050 | 6.457 | 5.760 | 5.840 | 28,291 | -0.15(-2.50%) |
Mar 18, 2016 | 5.900 | 6.300 | 5.700 | 5.990 | 65,286 | +0.19(+3.28%) |
Mar 17, 2016 | 6.250 | 6.250 | 5.550 | 5.800 | 57,527 | -0.62(-9.66%) |
Mar 16, 2016 | 6.220 | 6.993 | 6.220 | 6.420 | 30,690 | -0.03(-0.47%) |
Mar 15, 2016 | 6.790 | 6.790 | 6.270 | 6.450 | 24,592 | -0.03(-0.46%) |
Mar 14, 2016 | 6.100 | 6.900 | 6.030 | 6.480 | 32,394 | +0.06(+0.93%) |
Mar 11, 2016 | 6.490 | 6.560 | 6.301 | 6.420 | 14,274 | -0.09(-1.38%) |
Mar 10, 2016 | 6.990 | 6.990 | 6.320 | 6.510 | 18,219 | -0.46(-6.60%) |
Mar 09, 2016 | 7.230 | 7.770 | 6.260 | 6.970 | 22,624 | -0.29(-3.99%) |
Mar 08, 2016 | 8.000 | 8.150 | 7.110 | 7.260 | 43,801 | -0.88(-10.81%) |
Mar 07, 2016 | 6.650 | 8.150 | 6.411 | 8.140 | 74,651 | +1.68(+26.01%) |
Mar 04, 2016 | 4.620 | 6.660 | 4.560 | 6.460 | 73,227 | +1.97(+43.88%) |
Mar 03, 2016 | 4.520 | 4.640 | 4.350 | 4.490 | 85,400 | +0.09(+2.05%) |
Mar 02, 2016 | 4.430 | 4.510 | 4.163 | 4.400 | 15,319 | +0.20(+4.76%) |
Mar 01, 2016 | 4.360 | 4.370 | 3.900 | 4.200 | 29,033 | +0.00(+0.00%) |
Feb 29, 2016 | 4.500 | 4.520 | 4.030 | 4.200 | 13,875 | -0.23(-5.19%) |
Feb 26, 2016 | 4.575 | 4.710 | 4.240 | 4.430 | 14,778 | +0.13(+3.02%) |
Feb 25, 2016 | 4.620 | 4.780 | 3.960 | 4.300 | 164,743 | -0.15(-3.37%) |
Feb 24, 2016 | 4.970 | 5.000 | 4.260 | 4.450 | 27,748 | -0.16(-3.47%) |
Feb 23, 2016 | 4.750 | 4.780 | 4.550 | 4.610 | 16,745 | -0.11(-2.33%) |
Feb 22, 2016 | 4.835 | 4.835 | 4.490 | 4.720 | 12,380 | +0.00(+0.00%) |
Feb 19, 2016 | 4.450 | 4.810 | 4.385 | 4.720 | 9,360 | +0.28(+6.31%) |
Feb 18, 2016 | 4.890 | 4.890 | 4.280 | 4.440 | 14,807 | -0.02(-0.45%) |
Feb 17, 2016 | 4.560 | 4.560 | 4.134 | 4.460 | 13,117 | -0.01(-0.22%) |
Feb 16, 2016 | 4.580 | 4.580 | 4.150 | 4.470 | 9,969 | +0.01(+0.22%) |
Feb 12, 2016 | 4.750 | 4.460 | 4.460 | 4.460 | 38,100 | -0.11(-2.41%) |
Feb 11, 2016 | 4.490 | 4.770 | 4.210 | 4.570 | 14,161 | +0.02(+0.44%) |
Feb 10, 2016 | 4.920 | 5.090 | 4.450 | 4.550 | 13,897 | -0.26(-5.41%) |
Feb 09, 2016 | 4.670 | 5.200 | 4.670 | 4.810 | 13,313 | -0.08(-1.64%) |
Feb 08, 2016 | 5.580 | 5.580 | 4.730 | 4.890 | 49,091 | -0.86(-14.96%) |
Feb 05, 2016 | 6.150 | 6.210 | 5.490 | 5.750 | 30,745 | -0.50(-8.00%) |
Feb 04, 2016 | 6.050 | 6.299 | 5.840 | 6.250 | 19,745 | +0.19(+3.14%) |
Feb 03, 2016 | 5.930 | 6.310 | 5.720 | 6.060 | 57,614 | +0.03(+0.50%) |
Feb 02, 2016 | 6.030 | 6.330 | 5.380 | 6.030 | 32,761 | -0.27(-4.29%) |
Feb 01, 2016 | 6.500 | 6.860 | 6.030 | 6.300 | 37,081 | -0.32(-4.83%) |
Jan 29, 2016 | 5.870 | 6.810 | 5.870 | 6.620 | 24,567 | +0.71(+12.01%) |
Jan 28, 2016 | 5.810 | 5.975 | 5.320 | 5.910 | 16,866 | +0.07(+1.20%) |
Jan 27, 2016 | 6.300 | 6.300 | 5.690 | 5.840 | 28,137 | -0.49(-7.74%) |
Jan 26, 2016 | 6.700 | 6.860 | 6.140 | 6.330 | 66,860 | -0.32(-4.81%) |
Jan 25, 2016 | 6.100 | 7.500 | 5.800 | 6.650 | 177,812 | +0.84(+14.46%) |
Jan 22, 2016 | 6.050 | 6.150 | 5.670 | 5.810 | 27,660 | -0.06(-1.02%) |
Jan 21, 2016 | 6.350 | 6.350 | 5.510 | 5.870 | 20,257 | -0.22(-3.61%) |
Jan 20, 2016 | 4.970 | 6.340 | 4.960 | 6.090 | 42,081 | +0.65(+11.95%) |
Jan 19, 2016 | 5.590 | 5.960 | 5.190 | 5.440 | 44,793 | -0.07(-1.27%) |
Jan 15, 2016 | 6.500 | 5.510 | 5.510 | 5.510 | 37,000 | -1.12(-16.89%) |
Jan 14, 2016 | 6.710 | 6.820 | 5.620 | 6.630 | 27,369 | +0.12(+1.84%) |
Jan 13, 2016 | 6.850 | 7.245 | 6.390 | 6.510 | 63,073 | -0.40(-5.79%) |
Jan 12, 2016 | 6.860 | 7.210 | 6.750 | 6.910 | 58,649 | -0.02(-0.29%) |
Jan 11, 2016 | 7.140 | 7.200 | 6.490 | 6.930 | 82,397 | -0.36(-4.94%) |
Jan 08, 2016 | 7.230 | 7.480 | 7.010 | 7.290 | 31,726 | +0.04(+0.55%) |
Jan 07, 2016 | 7.330 | 7.449 | 6.583 | 7.250 | 42,090 | -0.35(-4.61%) |
Jan 06, 2016 | 7.330 | 7.730 | 7.280 | 7.600 | 26,103 | -0.06(-0.78%) |
Jan 05, 2016 | 7.270 | 7.756 | 7.030 | 7.660 | 38,103 | +0.37(+5.08%) |
Jan 04, 2016 | 7.770 | 7.770 | 7.010 | 7.290 | 49,586 | -0.64(-8.07%) |
Dec 31, 2015 | 7.570 | 7.930 | 7.930 | 7.930 | 71,600 | +0.34(+4.48%) |
Dec 30, 2015 | 8.310 | 8.470 | 7.345 | 7.590 | 84,225 | -0.82(-9.75%) |
Dec 29, 2015 | 8.940 | 9.000 | 8.200 | 8.410 | 39,132 | -0.51(-5.72%) |
Dec 28, 2015 | 9.330 | 9.330 | 8.730 | 8.920 | 15,307 | -0.51(-5.41%) |
Dec 24, 2015 | 9.490 | 9.430 | 9.430 | 9.430 | 6,600 | -0.14(-1.46%) |
Dec 23, 2015 | 9.830 | 9.830 | 9.130 | 9.570 | 35,336 | -0.21(-2.15%) |
Dec 22, 2015 | 10.50 | 10.50 | 8.670 | 9.780 | 56,168 | -0.97(-9.02%) |
Dec 21, 2015 | 10.00 | 10.83 | 9.800 | 10.75 | 27,544 | +0.76(+7.61%) |
Dec 18, 2015 | 9.090 | 10.02 | 8.770 | 9.990 | 32,283 | +0.90(+9.90%) |
Dec 17, 2015 | 8.390 | 9.220 | 8.355 | 9.090 | 24,554 | +0.88(+10.72%) |
Dec 16, 2015 | 8.400 | 8.410 | 8.200 | 8.210 | 18,742 | -0.07(-0.85%) |
Dec 15, 2015 | 8.380 | 8.870 | 8.250 | 8.280 | 10,367 | +0.07(+0.85%) |
Dec 14, 2015 | 8.490 | 8.490 | 8.200 | 8.210 | 33,736 | -0.10(-1.20%) |
Dec 11, 2015 | 8.370 | 8.580 | 8.280 | 8.310 | 14,560 | -0.23(-2.69%) |
Dec 10, 2015 | 8.410 | 8.870 | 8.200 | 8.540 | 35,624 | +0.16(+1.91%) |
Dec 09, 2015 | 8.330 | 8.390 | 8.200 | 8.380 | 8,747 | +0.14(+1.70%) |
Dec 08, 2015 | 8.485 | 8.520 | 8.200 | 8.240 | 15,381 | -0.35(-4.07%) |
Dec 07, 2015 | 8.780 | 8.790 | 8.440 | 8.590 | 11,746 | -0.26(-2.94%) |
Dec 04, 2015 | 8.490 | 8.900 | 8.210 | 8.850 | 24,168 | +0.63(+7.66%) |
Dec 03, 2015 | 8.800 | 8.870 | 8.070 | 8.220 | 20,318 | -0.46(-5.30%) |
Dec 02, 2015 | 8.630 | 8.900 | 8.540 | 8.680 | 16,965 | -0.08(-0.91%) |
Dec 01, 2015 | 8.390 | 9.000 | 8.380 | 8.760 | 21,727 | +0.46(+5.54%) |
Nov 30, 2015 | 8.080 | 8.400 | 8.000 | 8.300 | 7,307 | +0.46(+5.87%) |
Nov 27, 2015 | 8.270 | 8.440 | 7.800 | 7.840 | 15,466 | -0.36(-4.39%) |
Nov 25, 2015 | 7.690 | 8.200 | 8.200 | 8.200 | 13,100 | +0.46(+5.94%) |
Nov 24, 2015 | 7.490 | 7.830 | 7.250 | 7.740 | 8,594 | +0.42(+5.74%) |
Nov 23, 2015 | 7.330 | 7.425 | 7.200 | 7.320 | 16,713 | +0.05(+0.69%) |
Nov 20, 2015 | 7.300 | 7.310 | 7.200 | 7.270 | 5,931 | +0.02(+0.28%) |
Nov 19, 2015 | 7.080 | 7.280 | 7.030 | 7.250 | 7,119 | +0.13(+1.83%) |
Nov 18, 2015 | 6.990 | 7.130 | 6.450 | 7.120 | 42,507 | +0.45(+6.75%) |
Nov 17, 2015 | 6.780 | 7.460 | 6.550 | 6.670 | 33,432 | -0.09(-1.33%) |
Nov 16, 2015 | 6.950 | 6.950 | 6.580 | 6.760 | 11,748 | -0.27(-3.84%) |
Nov 13, 2015 | 7.180 | 7.505 | 6.750 | 7.030 | 20,671 | -0.22(-3.03%) |
Nov 12, 2015 | 7.930 | 8.000 | 7.150 | 7.250 | 32,007 | -0.39(-5.10%) |
Nov 11, 2015 | 8.240 | 8.430 | 7.426 | 7.640 | 19,980 | -0.71(-8.50%) |
Nov 10, 2015 | 7.980 | 8.500 | 7.840 | 8.350 | 14,463 | +0.26(+3.21%) |
Nov 09, 2015 | 7.660 | 8.100 | 7.355 | 8.090 | 28,247 | +0.59(+7.87%) |
Nov 06, 2015 | 7.670 | 7.830 | 7.250 | 7.500 | 26,347 | -0.23(-2.98%) |
Nov 05, 2015 | 7.400 | 7.750 | 7.180 | 7.730 | 16,987 | +0.15(+1.98%) |
Nov 04, 2015 | 7.440 | 7.580 | 7.110 | 7.580 | 14,995 | +0.21(+2.85%) |
Nov 03, 2015 | 7.360 | 7.650 | 6.960 | 7.370 | 9,101 | -0.07(-0.94%) |
Nov 02, 2015 | 7.400 | 8.080 | 6.830 | 7.440 | 21,077 | +0.46(+6.59%) |
Oct 30, 2015 | 7.220 | 7.220 | 6.800 | 6.980 | 16,232 | -0.25(-3.46%) |
Oct 29, 2015 | 7.510 | 7.941 | 7.200 | 7.230 | 7,871 | -0.28(-3.73%) |
Oct 28, 2015 | 7.180 | 7.510 | 6.900 | 7.510 | 17,269 | +0.53(+7.59%) |
Oct 27, 2015 | 7.510 | 8.200 | 6.860 | 6.980 | 79,698 | -0.61(-8.04%) |
Oct 26, 2015 | 8.220 | 8.220 | 7.270 | 7.590 | 46,731 | -0.39(-4.89%) |
Oct 23, 2015 | 7.110 | 7.980 | 7.000 | 7.980 | 21,859 | +0.96(+13.68%) |
Oct 22, 2015 | 7.120 | 7.430 | 7.000 | 7.020 | 16,525 | -0.05(-0.71%) |
Oct 21, 2015 | 7.900 | 7.950 | 7.070 | 7.070 | 27,228 | -0.80(-10.17%) |
Oct 20, 2015 | 8.020 | 8.290 | 7.590 | 7.870 | 26,329 | -0.40(-4.84%) |
Oct 19, 2015 | 8.050 | 8.400 | 7.660 | 8.270 | 25,926 | +0.05(+0.61%) |
Oct 16, 2015 | 8.970 | 8.970 | 8.020 | 8.220 | 19,685 | -0.76(-8.46%) |
Oct 15, 2015 | 8.660 | 8.980 | 7.270 | 8.980 | 48,620 | +0.34(+3.94%) |
Oct 14, 2015 | 8.400 | 8.670 | 7.900 | 8.640 | 50,864 | +0.19(+2.25%) |
Oct 13, 2015 | 8.076 | 8.759 | 7.468 | 8.450 | 44,631 | +0.71(+9.17%) |
Oct 12, 2015 | 7.740 | 8.090 | 7.610 | 7.740 | 45,602 | +0.08(+1.04%) |
Oct 09, 2015 | 7.720 | 7.880 | 7.530 | 7.660 | 13,583 | -0.10(-1.29%) |
Oct 08, 2015 | 7.590 | 7.900 | 7.380 | 7.760 | 20,170 | +0.12(+1.57%) |
Oct 07, 2015 | 7.250 | 7.690 | 7.250 | 7.640 | 11,333 | +0.38(+5.23%) |
Oct 06, 2015 | 7.040 | 7.330 | 6.320 | 7.260 | 23,089 | +0.16(+2.25%) |
Oct 05, 2015 | 6.350 | 7.650 | 6.350 | 7.100 | 45,911 | -0.41(-5.46%) |
Oct 02, 2015 | 7.250 | 7.540 | 6.778 | 7.510 | 46,228 | +0.27(+3.73%) |
Oct 01, 2015 | 8.080 | 8.080 | 6.870 | 7.240 | 47,411 | -0.85(-10.51%) |
Sep 30, 2015 | 7.720 | 8.740 | 7.700 | 8.090 | 518,720 | +0.38(+4.93%) |
Sep 29, 2015 | 9.000 | 9.000 | 7.510 | 7.710 | 78,657 | +0.11(+1.45%) |
Sep 28, 2015 | 7.920 | 8.130 | 7.310 | 7.600 | 33,837 | -0.30(-3.80%) |
Sep 25, 2015 | 9.290 | 9.290 | 7.500 | 7.900 | 75,845 | -1.59(-16.75%) |
Sep 24, 2015 | 9.500 | 9.940 | 8.970 | 9.490 | 36,173 | -0.10(-1.04%) |
Sep 23, 2015 | 9.800 | 9.980 | 9.390 | 9.590 | 30,550 | -0.12(-1.24%) |
Sep 22, 2015 | 9.350 | 9.830 | 9.130 | 9.710 | 58,030 | -0.07(-0.72%) |
Sep 21, 2015 | 9.770 | 10.08 | 9.210 | 9.780 | 86,451 | +0.34(+3.60%) |
Sep 18, 2015 | 11.03 | 11.45 | 9.440 | 9.440 | 185,528 | -1.67(-15.03%) |
Sep 17, 2015 | 10.99 | 11.21 | 10.89 | 11.11 | 30,810 | +0.24(+2.21%) |
Sep 16, 2015 | 10.91 | 11.11 | 10.56 | 10.87 | 34,800 | -0.22(-1.98%) |
Sep 15, 2015 | 11.25 | 11.30 | 10.87 | 11.09 | 22,084 | +0.24(+2.21%) |
Sep 14, 2015 | 10.86 | 11.35 | 10.08 | 10.85 | 62,949 | +0.23(+2.17%) |
Sep 11, 2015 | 11.10 | 11.14 | 10.45 | 10.62 | 19,033 | -0.42(-3.80%) |
Sep 10, 2015 | 11.84 | 11.84 | 10.83 | 11.04 | 39,454 | -0.86(-7.23%) |
Sep 09, 2015 | 11.21 | 11.90 | 10.63 | 11.90 | 46,857 | +1.09(+10.08%) |
Sep 08, 2015 | 11.30 | 11.60 | 10.70 | 10.81 | 50,258 | -0.38(-3.40%) |
Sep 04, 2015 | 11.25 | 11.19 | 11.19 | 11.19 | 21,300 | -0.31(-2.70%) |
Sep 03, 2015 | 12.05 | 12.26 | 11.13 | 11.50 | 31,545 | -0.48(-4.01%) |
Sep 02, 2015 | 10.80 | 12.15 | 10.80 | 11.98 | 42,485 | +1.30(+12.17%) |
Sep 01, 2015 | 11.87 | 11.87 | 10.36 | 10.68 | 24,711 | -0.71(-6.23%) |
Aug 31, 2015 | 12.10 | 12.39 | 11.02 | 11.39 | 26,571 | -0.90(-7.31%) |
Aug 28, 2015 | 12.05 | 12.60 | 11.94 | 12.29 | 22,984 | +0.36(+3.00%) |
Aug 27, 2015 | 11.16 | 12.00 | 11.10 | 11.93 | 33,058 | +0.80(+7.19%) |
Aug 26, 2015 | 11.10 | 11.75 | 10.75 | 11.13 | 28,889 | +0.08(+0.72%) |
Aug 25, 2015 | 11.28 | 11.77 | 10.96 | 11.05 | 9,489 | -0.12(-1.07%) |
Aug 24, 2015 | 10.47 | 11.17 | 10.05 | 11.17 | 37,543 | -0.09(-0.80%) |
Aug 21, 2015 | 11.87 | 12.07 | 11.08 | 11.26 | 129,426 | -0.61(-5.14%) |
Aug 20, 2015 | 11.83 | 12.36 | 11.34 | 11.87 | 33,813 | -0.07(-0.59%) |
Aug 19, 2015 | 11.79 | 12.30 | 11.74 | 11.94 | 61,374 | +0.05(+0.42%) |
Aug 18, 2015 | 11.90 | 12.36 | 11.58 | 11.89 | 59,307 | -0.18(-1.49%) |
Aug 17, 2015 | 11.50 | 12.38 | 11.00 | 12.07 | 51,371 | +0.08(+0.67%) |
Aug 14, 2015 | 12.48 | 12.51 | 11.40 | 11.99 | 29,252 | +0.00(+0.00%) |
Aug 13, 2015 | 11.45 | 12.49 | 11.45 | 11.99 | 27,736 | +0.57(+4.99%) |
Aug 12, 2015 | 12.38 | 12.39 | 10.90 | 11.42 | 44,801 | -0.81(-6.62%) |
Aug 11, 2015 | 13.00 | 13.00 | 12.20 | 12.23 | 13,890 | -0.61(-4.71%) |
Aug 10, 2015 | 12.85 | 13.00 | 12.51 | 12.84 | 53,926 | +0.18(+1.38%) |
Aug 07, 2015 | 13.00 | 13.26 | 12.45 | 12.66 | 37,016 | -0.21(-1.63%) |
Aug 06, 2015 | 13.68 | 13.68 | 12.76 | 12.87 | 38,061 | -0.40(-2.98%) |
Aug 05, 2015 | 13.23 | 13.55 | 12.65 | 13.27 | 60,352 | +0.21(+1.65%) |
Aug 04, 2015 | 13.21 | 13.40 | 12.51 | 13.05 | 57,847 | +0.64(+5.16%) |
Aug 03, 2015 | 13.00 | 13.23 | 12.26 | 12.41 | 31,611 | -0.59(-4.54%) |
Jul 31, 2015 | 13.83 | 14.10 | 13.00 | 13.00 | 65,040 | -0.96(-6.88%) |
Jul 30, 2015 | 13.34 | 14.09 | 13.00 | 13.96 | 33,132 | +0.46(+3.41%) |
Jul 29, 2015 | 12.52 | 13.59 | 12.52 | 13.50 | 30,314 | +0.41(+3.13%) |
Jul 28, 2015 | 12.00 | 13.74 | 12.00 | 13.09 | 79,319 | +1.09(+9.08%) |
Jul 27, 2015 | 13.90 | 13.92 | 12.00 | 12.00 | 173,663 | -1.90(-13.67%) |
Jul 24, 2015 | 14.60 | 14.75 | 13.90 | 13.90 | 64,552 | -0.60(-4.14%) |
Jul 23, 2015 | 14.40 | 14.64 | 14.29 | 14.50 | 93,760 | +0.36(+2.55%) |
Jul 22, 2015 | 14.00 | 14.41 | 13.90 | 14.14 | 86,402 | +0.14(+1.00%) |
Jul 21, 2015 | 14.01 | 14.32 | 13.87 | 14.00 | 239,419 | +0.24(+1.74%) |
Jul 20, 2015 | 14.30 | 14.79 | 13.21 | 13.76 | 130,009 | -0.29(-2.06%) |
Jul 17, 2015 | 13.42 | 14.20 | 13.24 | 14.05 | 49,526 | +0.75(+5.64%) |
Jul 16, 2015 | 13.20 | 13.60 | 13.02 | 13.30 | 33,207 | -0.07(-0.52%) |
Jul 15, 2015 | 14.23 | 14.23 | 13.14 | 13.37 | 29,682 | -0.60(-4.29%) |
Jul 14, 2015 | 12.77 | 14.12 | 12.77 | 13.97 | 26,716 | +1.02(+7.88%) |
Jul 13, 2015 | 14.69 | 14.95 | 12.50 | 12.95 | 47,287 | -1.43(-9.94%) |
Jul 10, 2015 | 12.67 | 14.57 | 12.67 | 14.38 | 99,032 | +1.83(+14.58%) |
Jul 09, 2015 | 13.28 | 13.38 | 12.30 | 12.55 | 35,041 | -0.45(-3.46%) |
Jul 08, 2015 | 13.24 | 13.99 | 12.51 | 13.00 | 36,011 | -0.42(-3.13%) |
Jul 07, 2015 | 13.90 | 14.72 | 13.50 | 13.42 | 51,378 | -0.22(-1.61%) |
Jul 06, 2015 | 13.49 | 16.96 | 12.61 | 13.64 | 225,353 | +1.24(+10.00%) |
Jul 02, 2015 | 12.73 | 12.40 | 12.40 | 12.40 | 107,100 | -0.80(-6.06%) |
Jul 01, 2015 | 11.96 | 13.60 | 11.79 | 13.20 | 102,305 | +0.99(+8.11%) |
Jun 30, 2015 | 11.51 | 12.21 | 11.51 | 12.21 | 33,835 | +0.51(+4.31%) |
Jun 29, 2015 | 14.00 | 14.00 | 11.66 | 11.71 | 46,469 | -1.77(-13.10%) |
Jun 26, 2015 | 13.08 | 13.47 | 12.85 | 13.47 | 112,217 | +0.47(+3.62%) |