Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.300 | 7.450 | 7.225 | 7.390 | 75,861 | +0.09(+1.23%) |
Jun 29, 2016 | 7.800 | 7.800 | 7.140 | 7.300 | 114,094 | -0.36(-4.70%) |
Jun 28, 2016 | 7.480 | 7.910 | 7.310 | 7.660 | 134,943 | +0.01(+0.13%) |
Jun 27, 2016 | 8.200 | 8.420 | 7.600 | 7.650 | 116,590 | -0.85(-10.00%) |
Jun 24, 2016 | 7.890 | 9.220 | 7.820 | 8.500 | 1,622,317 | +0.26(+3.16%) |
Jun 23, 2016 | 8.130 | 8.630 | 8.130 | 8.240 | 89,186 | +0.10(+1.23%) |
Jun 22, 2016 | 8.220 | 8.680 | 8.010 | 8.140 | 78,956 | -0.04(-0.49%) |
Jun 21, 2016 | 7.920 | 8.370 | 7.610 | 8.180 | 69,754 | +0.34(+4.34%) |
Jun 20, 2016 | 7.690 | 8.470 | 7.690 | 7.840 | 95,019 | +0.12(+1.55%) |
Jun 17, 2016 | 7.920 | 8.150 | 7.680 | 7.720 | 88,437 | -0.31(-3.86%) |
Jun 16, 2016 | 7.540 | 8.050 | 7.540 | 8.030 | 81,662 | +0.33(+4.29%) |
Jun 15, 2016 | 7.680 | 8.070 | 7.590 | 7.700 | 100,680 | -0.07(-0.90%) |
Jun 14, 2016 | 7.710 | 8.040 | 7.710 | 7.770 | 73,480 | -0.08(-1.02%) |
Jun 13, 2016 | 7.960 | 8.290 | 7.630 | 7.850 | 99,212 | -0.27(-3.33%) |
Jun 10, 2016 | 8.600 | 8.740 | 8.010 | 8.120 | 71,103 | -0.62(-7.09%) |
Jun 09, 2016 | 8.870 | 9.360 | 8.670 | 8.740 | 64,757 | -0.31(-3.43%) |
Jun 08, 2016 | 8.960 | 9.450 | 8.960 | 9.050 | 79,938 | -0.04(-0.44%) |
Jun 07, 2016 | 9.500 | 9.500 | 9.000 | 9.090 | 79,231 | -0.46(-4.82%) |
Jun 06, 2016 | 9.530 | 9.800 | 9.360 | 9.550 | 72,765 | -0.07(-0.73%) |
Jun 03, 2016 | 9.530 | 9.670 | 9.400 | 9.620 | 44,174 | +0.09(+0.94%) |
Jun 02, 2016 | 9.350 | 9.690 | 9.260 | 9.530 | 50,639 | +0.04(+0.42%) |
Jun 01, 2016 | 8.960 | 9.490 | 8.770 | 9.490 | 40,837 | +0.39(+4.29%) |
May 31, 2016 | 9.410 | 9.665 | 9.010 | 9.100 | 65,821 | -0.40(-4.21%) |
May 27, 2016 | 9.330 | 9.500 | 9.500 | 9.500 | 44,200 | +0.09(+0.96%) |
May 26, 2016 | 9.220 | 9.480 | 8.650 | 9.410 | 65,027 | +0.21(+2.28%) |
May 25, 2016 | 9.200 | 9.520 | 9.075 | 9.200 | 102,356 | -0.07(-0.76%) |
May 24, 2016 | 8.570 | 9.500 | 8.370 | 9.270 | 221,280 | +0.70(+8.17%) |
May 23, 2016 | 8.170 | 8.660 | 8.000 | 8.570 | 94,182 | +0.42(+5.15%) |
May 20, 2016 | 8.350 | 8.470 | 8.060 | 8.150 | 48,402 | -0.20(-2.40%) |
May 19, 2016 | 8.180 | 8.390 | 7.990 | 8.350 | 50,446 | -0.10(-1.18%) |
May 18, 2016 | 8.360 | 8.690 | 8.110 | 8.450 | 54,332 | -0.03(-0.35%) |
May 17, 2016 | 8.450 | 8.780 | 7.930 | 8.480 | 136,071 | -0.30(-3.42%) |
May 16, 2016 | 8.730 | 9.260 | 8.550 | 8.780 | 88,044 | -0.06(-0.68%) |
May 13, 2016 | 8.680 | 9.260 | 8.680 | 8.840 | 85,388 | +0.11(+1.26%) |
May 12, 2016 | 8.870 | 8.957 | 8.385 | 8.730 | 47,793 | -0.11(-1.24%) |
May 11, 2016 | 9.060 | 9.080 | 8.550 | 8.840 | 57,146 | -0.16(-1.78%) |
May 10, 2016 | 9.880 | 9.880 | 8.800 | 9.000 | 101,391 | -0.60(-6.25%) |
May 09, 2016 | 9.150 | 9.780 | 9.000 | 9.600 | 74,974 | +0.50(+5.49%) |
May 06, 2016 | 9.170 | 9.300 | 8.800 | 9.100 | 106,884 | -0.08(-0.87%) |
May 05, 2016 | 9.100 | 9.319 | 8.790 | 9.180 | 100,382 | +0.17(+1.89%) |
May 04, 2016 | 9.330 | 9.500 | 8.940 | 9.010 | 94,536 | -0.41(-4.35%) |
May 03, 2016 | 9.800 | 9.800 | 9.400 | 9.420 | 60,076 | -0.41(-4.17%) |
May 02, 2016 | 9.650 | 10.11 | 9.480 | 9.830 | 156,463 | +0.29(+3.04%) |
Apr 29, 2016 | 10.22 | 10.29 | 9.370 | 9.540 | 93,215 | -0.70(-6.84%) |
Apr 28, 2016 | 10.38 | 10.66 | 9.940 | 10.24 | 93,453 | -0.11(-1.06%) |
Apr 27, 2016 | 10.27 | 10.46 | 10.15 | 10.35 | 61,615 | +0.05(+0.49%) |
Apr 26, 2016 | 10.75 | 10.83 | 10.25 | 10.30 | 59,682 | -0.40(-3.74%) |
Apr 25, 2016 | 10.62 | 10.76 | 10.47 | 10.70 | 64,261 | +0.00(+0.00%) |
Apr 22, 2016 | 10.67 | 10.94 | 10.52 | 10.70 | 53,615 | +0.05(+0.47%) |
Apr 21, 2016 | 10.50 | 10.84 | 10.20 | 10.65 | 66,804 | +0.20(+1.91%) |
Apr 20, 2016 | 10.77 | 10.97 | 10.31 | 10.45 | 137,341 | -0.25(-2.34%) |
Apr 19, 2016 | 10.84 | 11.22 | 10.26 | 10.70 | 113,986 | +0.10(+0.94%) |
Apr 18, 2016 | 10.86 | 11.13 | 10.55 | 10.60 | 83,182 | -0.25(-2.30%) |
Apr 15, 2016 | 10.65 | 11.12 | 10.55 | 10.85 | 63,435 | +0.16(+1.50%) |
Apr 14, 2016 | 10.50 | 10.87 | 10.50 | 10.69 | 61,995 | +0.19(+1.81%) |
Apr 13, 2016 | 10.85 | 11.11 | 10.47 | 10.50 | 93,819 | -0.33(-3.05%) |
Apr 12, 2016 | 10.91 | 11.18 | 10.65 | 10.83 | 31,090 | -0.07(-0.64%) |
Apr 11, 2016 | 11.74 | 11.85 | 10.86 | 10.90 | 239,506 | -0.72(-6.20%) |
Apr 08, 2016 | 11.36 | 11.75 | 11.23 | 11.62 | 78,243 | +0.36(+3.20%) |
Apr 07, 2016 | 11.05 | 11.64 | 10.83 | 11.26 | 515,396 | +0.22(+1.99%) |
Apr 06, 2016 | 11.13 | 11.44 | 10.82 | 11.04 | 73,212 | +0.22(+2.03%) |
Apr 05, 2016 | 11.10 | 11.49 | 10.32 | 10.82 | 95,467 | -0.28(-2.52%) |
Apr 04, 2016 | 10.96 | 11.37 | 10.64 | 11.10 | 215,460 | +0.40(+3.74%) |
Apr 01, 2016 | 10.23 | 10.89 | 9.940 | 10.70 | 215,758 | +0.47(+4.59%) |
Mar 31, 2016 | 10.25 | 10.93 | 10.09 | 10.23 | 73,471 | +0.36(+3.65%) |
Mar 30, 2016 | 9.690 | 10.25 | 9.690 | 9.870 | 79,149 | +0.23(+2.39%) |
Mar 29, 2016 | 9.000 | 11.25 | 8.870 | 9.640 | 233,178 | +0.66(+7.35%) |
Mar 28, 2016 | 9.010 | 9.010 | 8.651 | 8.980 | 22,639 | +0.06(+0.67%) |
Mar 24, 2016 | 8.730 | 8.920 | 8.920 | 8.920 | 23,500 | +0.18(+2.06%) |
Mar 23, 2016 | 9.200 | 9.580 | 8.620 | 8.740 | 34,996 | -0.43(-4.69%) |
Mar 22, 2016 | 9.010 | 9.580 | 8.949 | 9.170 | 196,449 | -0.02(-0.22%) |
Mar 21, 2016 | 9.390 | 9.700 | 9.053 | 9.190 | 94,154 | -0.23(-2.44%) |
Mar 18, 2016 | 8.630 | 9.750 | 8.310 | 9.420 | 179,026 | +0.92(+10.82%) |
Mar 17, 2016 | 8.360 | 8.736 | 8.230 | 8.500 | 64,669 | +0.21(+2.53%) |
Mar 16, 2016 | 8.260 | 8.390 | 8.170 | 8.290 | 46,124 | +0.01(+0.12%) |
Mar 15, 2016 | 8.590 | 8.590 | 8.170 | 8.280 | 44,466 | -0.28(-3.27%) |
Mar 14, 2016 | 8.640 | 8.640 | 8.310 | 8.560 | 53,298 | -0.01(-0.12%) |
Mar 11, 2016 | 8.540 | 8.630 | 8.400 | 8.570 | 37,752 | +0.16(+1.90%) |
Mar 10, 2016 | 8.880 | 8.880 | 8.320 | 8.410 | 50,949 | -0.15(-1.75%) |
Mar 09, 2016 | 9.060 | 9.060 | 8.540 | 8.560 | 54,489 | -0.33(-3.71%) |
Mar 08, 2016 | 9.340 | 9.340 | 8.880 | 8.890 | 41,072 | -0.62(-6.52%) |
Mar 07, 2016 | 9.270 | 9.920 | 9.210 | 9.510 | 54,115 | +0.16(+1.71%) |
Mar 04, 2016 | 9.044 | 9.315 | 8.850 | 9.350 | 77,670 | +0.22(+2.41%) |
Mar 03, 2016 | 9.100 | 9.230 | 9.020 | 9.130 | 77,806 | +0.12(+1.33%) |
Mar 02, 2016 | 9.080 | 9.170 | 8.910 | 9.010 | 89,822 | +0.02(+0.22%) |
Mar 01, 2016 | 8.840 | 9.180 | 8.440 | 8.990 | 143,294 | +0.36(+4.17%) |
Feb 29, 2016 | 8.700 | 9.205 | 8.584 | 8.630 | 67,902 | -0.37(-4.11%) |
Feb 26, 2016 | 8.300 | 9.980 | 8.020 | 9.000 | 162,489 | +0.82(+10.02%) |
Feb 25, 2016 | 8.200 | 8.340 | 8.020 | 8.180 | 42,318 | -0.02(-0.24%) |
Feb 24, 2016 | 7.750 | 8.310 | 7.450 | 8.200 | 136,278 | +0.40(+5.13%) |
Feb 23, 2016 | 7.820 | 7.890 | 7.710 | 7.800 | 38,049 | +0.03(+0.39%) |
Feb 22, 2016 | 7.400 | 7.850 | 7.400 | 7.770 | 53,618 | +0.38(+5.14%) |
Feb 19, 2016 | 7.280 | 8.050 | 7.220 | 7.390 | 109,472 | +0.16(+2.21%) |
Feb 18, 2016 | 7.160 | 7.330 | 6.850 | 7.230 | 61,758 | +0.20(+2.84%) |
Feb 17, 2016 | 6.580 | 7.070 | 6.463 | 7.030 | 41,762 | +0.53(+8.15%) |
Feb 16, 2016 | 6.500 | 6.780 | 6.230 | 6.500 | 123,259 | +0.17(+2.69%) |
Feb 12, 2016 | 6.620 | 6.330 | 6.330 | 6.330 | 189,800 | -0.22(-3.36%) |
Feb 11, 2016 | 5.940 | 6.560 | 5.660 | 6.550 | 166,572 | +0.60(+10.08%) |
Feb 10, 2016 | 6.600 | 6.790 | 5.940 | 5.950 | 188,405 | -0.89(-13.01%) |
Feb 09, 2016 | 6.870 | 7.130 | 6.551 | 6.840 | 58,878 | -0.23(-3.25%) |
Feb 08, 2016 | 7.240 | 7.590 | 6.900 | 7.070 | 144,618 | -0.19(-2.62%) |
Feb 05, 2016 | 7.280 | 7.390 | 7.040 | 7.260 | 106,169 | +0.00(+0.00%) |
Feb 04, 2016 | 7.560 | 7.730 | 7.170 | 7.260 | 74,299 | -0.13(-1.76%) |
Feb 03, 2016 | 7.070 | 7.390 | 6.710 | 7.390 | 74,747 | +0.38(+5.42%) |
Feb 02, 2016 | 6.890 | 7.230 | 6.830 | 7.010 | 69,102 | +0.00(+0.00%) |
Feb 01, 2016 | 6.930 | 7.140 | 6.660 | 7.010 | 61,115 | +0.01(+0.14%) |
Jan 29, 2016 | 6.710 | 7.030 | 6.490 | 7.000 | 185,514 | +0.24(+3.55%) |
Jan 28, 2016 | 7.270 | 7.270 | 6.500 | 6.760 | 296,905 | -0.40(-5.59%) |
Jan 27, 2016 | 8.380 | 8.380 | 7.030 | 7.160 | 224,717 | -1.19(-14.25%) |
Jan 26, 2016 | 8.110 | 8.450 | 7.620 | 8.350 | 41,354 | +0.32(+3.99%) |
Jan 25, 2016 | 8.060 | 8.490 | 8.000 | 8.030 | 196,322 | +0.02(+0.25%) |
Jan 22, 2016 | 7.690 | 8.040 | 7.670 | 8.010 | 44,049 | +0.50(+6.66%) |
Jan 21, 2016 | 7.210 | 8.000 | 7.060 | 7.510 | 80,623 | +0.30(+4.16%) |
Jan 20, 2016 | 6.840 | 7.700 | 6.570 | 7.210 | 250,088 | +0.24(+3.44%) |
Jan 19, 2016 | 7.360 | 7.450 | 6.940 | 6.970 | 184,716 | -0.17(-2.38%) |
Jan 15, 2016 | 7.280 | 7.140 | 7.140 | 7.140 | 107,100 | -0.32(-4.29%) |
Jan 14, 2016 | 7.290 | 7.640 | 7.110 | 7.460 | 94,016 | +0.19(+2.61%) |
Jan 13, 2016 | 7.540 | 7.780 | 7.150 | 7.270 | 126,385 | -0.27(-3.58%) |
Jan 12, 2016 | 7.310 | 7.630 | 7.180 | 7.540 | 101,810 | +0.29(+4.00%) |
Jan 11, 2016 | 7.520 | 7.520 | 6.910 | 7.250 | 164,605 | -0.27(-3.59%) |
Jan 08, 2016 | 7.070 | 8.120 | 7.035 | 7.520 | 214,591 | +0.51(+7.28%) |
Jan 07, 2016 | 7.100 | 7.200 | 6.850 | 7.010 | 159,379 | -0.27(-3.71%) |
Jan 06, 2016 | 7.350 | 7.530 | 6.870 | 7.280 | 270,135 | -0.18(-2.41%) |
Jan 05, 2016 | 7.280 | 7.500 | 7.230 | 7.460 | 125,507 | +0.16(+2.19%) |
Jan 04, 2016 | 8.020 | 8.150 | 7.220 | 7.300 | 119,271 | -0.91(-11.08%) |
Dec 31, 2015 | 8.330 | 8.210 | 8.210 | 8.210 | 76,600 | -0.12(-1.44%) |
Dec 30, 2015 | 8.460 | 8.530 | 8.280 | 8.330 | 75,227 | -0.11(-1.30%) |
Dec 29, 2015 | 8.560 | 8.560 | 8.160 | 8.440 | 96,237 | -0.05(-0.59%) |
Dec 28, 2015 | 8.210 | 8.610 | 8.020 | 8.490 | 164,504 | +0.44(+5.47%) |
Dec 24, 2015 | 8.190 | 8.050 | 8.050 | 8.050 | 94,000 | -0.09(-1.11%) |
Dec 23, 2015 | 8.270 | 8.270 | 7.950 | 8.140 | 61,193 | -0.05(-0.61%) |
Dec 22, 2015 | 8.110 | 8.270 | 7.900 | 8.190 | 81,666 | +0.08(+0.99%) |
Dec 21, 2015 | 8.140 | 8.490 | 7.970 | 8.110 | 165,328 | -0.01(-0.12%) |
Dec 18, 2015 | 8.130 | 8.800 | 8.040 | 8.120 | 117,648 | -0.10(-1.22%) |
Dec 17, 2015 | 7.840 | 8.400 | 7.700 | 8.220 | 109,250 | +0.41(+5.25%) |
Dec 16, 2015 | 7.510 | 7.892 | 7.480 | 7.810 | 88,537 | +0.30(+3.99%) |
Dec 15, 2015 | 7.280 | 7.610 | 7.210 | 7.510 | 63,488 | +0.18(+2.46%) |
Dec 14, 2015 | 7.360 | 7.530 | 7.110 | 7.330 | 108,317 | -0.07(-0.95%) |
Dec 11, 2015 | 7.430 | 7.700 | 7.050 | 7.400 | 221,909 | -0.14(-1.86%) |
Dec 10, 2015 | 7.480 | 7.700 | 7.380 | 7.540 | 87,460 | +0.05(+0.67%) |
Dec 09, 2015 | 7.100 | 7.710 | 7.100 | 7.490 | 315,801 | +0.29(+4.03%) |
Dec 08, 2015 | 7.000 | 7.320 | 6.975 | 7.200 | 105,608 | +0.14(+1.98%) |
Dec 07, 2015 | 7.290 | 7.290 | 6.910 | 7.060 | 212,563 | -0.27(-3.68%) |
Dec 04, 2015 | 7.160 | 7.470 | 7.000 | 7.330 | 115,942 | +0.16(+2.23%) |
Dec 03, 2015 | 7.320 | 7.355 | 7.110 | 7.170 | 95,755 | -0.15(-2.05%) |
Dec 02, 2015 | 7.540 | 7.680 | 7.270 | 7.320 | 69,070 | -0.23(-3.05%) |
Dec 01, 2015 | 7.620 | 7.650 | 7.210 | 7.550 | 95,931 | -0.14(-1.82%) |
Nov 30, 2015 | 8.080 | 8.080 | 7.530 | 7.690 | 80,563 | -0.37(-4.59%) |
Nov 27, 2015 | 7.840 | 8.210 | 7.750 | 8.060 | 48,671 | +0.30(+3.87%) |
Nov 25, 2015 | 7.430 | 7.760 | 7.760 | 7.760 | 212,500 | +0.36(+4.86%) |
Nov 24, 2015 | 7.160 | 7.600 | 7.090 | 7.400 | 132,084 | +0.23(+3.21%) |
Nov 23, 2015 | 7.000 | 7.700 | 6.860 | 7.170 | 423,769 | +0.21(+3.02%) |
Nov 20, 2015 | 6.740 | 7.170 | 6.700 | 6.960 | 404,694 | +0.22(+3.26%) |
Nov 19, 2015 | 6.720 | 6.945 | 6.500 | 6.740 | 182,697 | -0.04(-0.59%) |
Nov 18, 2015 | 6.510 | 6.850 | 6.500 | 6.780 | 247,268 | +0.23(+3.51%) |
Nov 17, 2015 | 6.600 | 6.870 | 6.460 | 6.550 | 118,166 | -0.18(-2.67%) |
Nov 16, 2015 | 6.620 | 6.825 | 6.465 | 6.730 | 106,976 | +0.11(+1.66%) |
Nov 13, 2015 | 6.750 | 6.850 | 6.570 | 6.620 | 91,719 | -0.18(-2.65%) |
Nov 12, 2015 | 6.885 | 7.290 | 6.520 | 6.800 | 229,610 | +0.02(+0.29%) |
Nov 11, 2015 | 7.260 | 7.367 | 6.680 | 6.780 | 220,439 | -0.44(-6.09%) |
Nov 10, 2015 | 7.830 | 7.830 | 7.070 | 7.220 | 168,519 | -0.59(-7.55%) |
Nov 09, 2015 | 8.160 | 8.160 | 7.670 | 7.810 | 87,968 | -0.33(-4.05%) |
Nov 06, 2015 | 7.210 | 8.520 | 6.930 | 8.140 | 208,220 | +0.46(+5.99%) |
Nov 05, 2015 | 8.550 | 8.660 | 7.670 | 7.680 | 218,943 | -0.83(-9.75%) |
Nov 04, 2015 | 8.690 | 8.940 | 8.400 | 8.510 | 125,104 | -0.14(-1.62%) |
Nov 03, 2015 | 8.120 | 8.910 | 8.000 | 8.650 | 93,074 | +0.52(+6.40%) |
Nov 02, 2015 | 7.680 | 8.350 | 7.620 | 8.130 | 125,358 | +0.51(+6.69%) |
Oct 30, 2015 | 8.070 | 8.130 | 7.560 | 7.620 | 70,736 | -0.40(-4.99%) |
Oct 29, 2015 | 9.090 | 9.320 | 8.000 | 8.020 | 103,331 | -0.94(-10.49%) |
Oct 28, 2015 | 8.900 | 9.000 | 8.550 | 8.960 | 349,199 | -0.02(-0.22%) |
Oct 27, 2015 | 8.880 | 9.080 | 8.690 | 8.980 | 197,468 | +0.09(+1.01%) |
Oct 26, 2015 | 8.880 | 9.100 | 8.670 | 8.890 | 47,235 | +0.03(+0.34%) |
Oct 23, 2015 | 8.980 | 9.300 | 8.720 | 8.860 | 55,818 | -0.05(-0.56%) |
Oct 22, 2015 | 8.970 | 9.270 | 8.650 | 8.910 | 67,199 | -0.02(-0.22%) |
Oct 21, 2015 | 9.310 | 9.470 | 8.850 | 8.930 | 99,691 | -0.31(-3.35%) |
Oct 20, 2015 | 9.600 | 9.600 | 9.170 | 9.240 | 69,893 | -0.41(-4.25%) |
Oct 19, 2015 | 9.590 | 10.10 | 9.530 | 9.650 | 88,761 | +0.07(+0.73%) |
Oct 16, 2015 | 9.320 | 9.630 | 8.990 | 9.580 | 96,482 | +0.32(+3.46%) |
Oct 15, 2015 | 8.400 | 9.260 | 8.400 | 9.260 | 69,005 | +0.87(+10.37%) |
Oct 14, 2015 | 8.250 | 8.530 | 8.240 | 8.390 | 84,196 | +0.16(+1.94%) |
Oct 13, 2015 | 8.170 | 8.570 | 8.140 | 8.230 | 95,421 | -0.04(-0.48%) |
Oct 12, 2015 | 7.990 | 8.280 | 7.820 | 8.270 | 66,266 | +0.28(+3.50%) |
Oct 09, 2015 | 7.830 | 8.230 | 7.730 | 7.990 | 55,701 | +0.12(+1.52%) |
Oct 08, 2015 | 7.880 | 8.000 | 7.480 | 7.870 | 101,340 | -0.04(-0.51%) |
Oct 07, 2015 | 7.180 | 7.930 | 6.970 | 7.910 | 106,205 | +0.70(+9.71%) |
Oct 06, 2015 | 7.330 | 7.450 | 6.780 | 7.210 | 468,769 | -0.17(-2.30%) |
Oct 05, 2015 | 7.430 | 7.730 | 7.250 | 7.380 | 55,700 | -0.02(-0.27%) |
Oct 02, 2015 | 6.880 | 7.420 | 6.855 | 7.400 | 127,680 | +0.39(+5.56%) |
Oct 01, 2015 | 7.230 | 7.300 | 6.720 | 7.010 | 99,244 | -0.21(-2.91%) |
Sep 30, 2015 | 7.150 | 7.350 | 6.830 | 7.220 | 150,771 | +0.15(+2.12%) |
Sep 29, 2015 | 6.920 | 7.100 | 6.580 | 7.070 | 274,905 | +0.12(+1.73%) |
Sep 28, 2015 | 8.300 | 8.300 | 6.680 | 6.950 | 461,801 | -1.39(-16.67%) |
Sep 25, 2015 | 9.330 | 9.330 | 8.210 | 8.340 | 311,596 | -0.96(-10.32%) |
Sep 24, 2015 | 9.860 | 10.02 | 9.080 | 9.300 | 171,028 | -0.65(-6.53%) |
Sep 23, 2015 | 10.31 | 10.31 | 9.840 | 9.950 | 97,273 | -0.30(-2.93%) |
Sep 22, 2015 | 10.45 | 10.45 | 9.840 | 10.25 | 185,580 | -0.33(-3.12%) |
Sep 21, 2015 | 10.41 | 10.86 | 10.19 | 10.58 | 135,278 | +0.26(+2.52%) |
Sep 18, 2015 | 10.26 | 10.38 | 9.950 | 10.32 | 405,603 | -0.07(-0.67%) |
Sep 17, 2015 | 10.37 | 10.83 | 10.14 | 10.39 | 93,341 | +0.06(+0.58%) |
Sep 16, 2015 | 11.00 | 11.01 | 9.830 | 10.33 | 208,086 | -0.69(-6.26%) |
Sep 15, 2015 | 11.00 | 11.28 | 10.92 | 11.02 | 80,357 | +0.03(+0.27%) |
Sep 14, 2015 | 11.00 | 11.22 | 10.79 | 10.99 | 95,537 | -0.11(-0.99%) |
Sep 11, 2015 | 10.99 | 11.18 | 10.67 | 11.10 | 75,583 | +0.00(+0.00%) |
Sep 10, 2015 | 10.89 | 11.10 | 10.40 | 11.10 | 114,497 | +0.16(+1.46%) |
Sep 09, 2015 | 10.86 | 11.18 | 10.56 | 10.94 | 159,505 | +0.09(+0.83%) |
Sep 08, 2015 | 10.66 | 11.35 | 10.36 | 10.85 | 310,677 | +0.30(+2.84%) |
Sep 04, 2015 | 9.710 | 10.55 | 10.55 | 10.55 | 107,600 | +0.77(+7.87%) |
Sep 03, 2015 | 9.790 | 9.800 | 9.470 | 9.780 | 143,835 | +0.09(+0.93%) |
Sep 02, 2015 | 9.910 | 9.910 | 9.210 | 9.690 | 95,096 | -0.14(-1.42%) |
Sep 01, 2015 | 10.02 | 10.14 | 9.710 | 9.830 | 120,681 | -0.38(-3.72%) |
Aug 31, 2015 | 10.92 | 10.92 | 10.12 | 10.21 | 147,134 | -0.67(-6.16%) |
Aug 28, 2015 | 9.860 | 11.68 | 9.460 | 10.88 | 255,647 | +1.44(+15.25%) |
Aug 27, 2015 | 9.200 | 9.460 | 8.890 | 9.440 | 114,360 | +0.29(+3.17%) |
Aug 26, 2015 | 8.920 | 9.175 | 8.500 | 9.150 | 112,106 | +0.38(+4.33%) |
Aug 25, 2015 | 8.800 | 8.930 | 8.440 | 8.770 | 213,653 | +0.18(+2.10%) |
Aug 24, 2015 | 8.000 | 8.680 | 8.000 | 8.590 | 224,752 | +0.03(+0.35%) |
Aug 21, 2015 | 8.220 | 8.710 | 8.020 | 8.560 | 283,350 | +0.04(+0.47%) |
Aug 20, 2015 | 8.840 | 8.890 | 8.350 | 8.520 | 135,485 | -0.36(-4.05%) |
Aug 19, 2015 | 8.460 | 9.000 | 8.360 | 8.880 | 187,502 | +0.35(+4.10%) |
Aug 18, 2015 | 8.840 | 9.090 | 8.480 | 8.530 | 199,857 | -0.28(-3.18%) |
Aug 17, 2015 | 8.600 | 9.440 | 8.430 | 8.810 | 137,866 | +0.11(+1.26%) |
Aug 14, 2015 | 8.970 | 9.188 | 8.555 | 8.700 | 319,326 | -0.14(-1.58%) |
Aug 13, 2015 | 8.930 | 9.205 | 8.740 | 8.840 | 361,946 | -0.16(-1.78%) |
Aug 12, 2015 | 8.790 | 9.320 | 8.450 | 9.000 | 472,494 | +0.02(+0.22%) |
Aug 11, 2015 | 8.880 | 9.410 | 8.610 | 8.980 | 341,310 | -0.47(-4.97%) |
Aug 10, 2015 | 10.08 | 10.24 | 9.320 | 9.450 | 286,031 | -0.61(-6.06%) |
Aug 07, 2015 | 8.110 | 10.55 | 8.110 | 10.06 | 278,913 | +1.09(+12.15%) |
Aug 06, 2015 | 9.520 | 9.910 | 8.490 | 8.970 | 284,343 | -0.64(-6.66%) |
Aug 05, 2015 | 9.830 | 10.01 | 9.510 | 9.610 | 88,597 | -0.29(-2.93%) |
Aug 04, 2015 | 9.850 | 10.18 | 9.540 | 9.900 | 63,044 | -0.01(-0.10%) |
Aug 03, 2015 | 10.00 | 10.40 | 9.630 | 9.910 | 94,766 | -0.08(-0.80%) |
Jul 31, 2015 | 9.780 | 10.55 | 9.680 | 9.990 | 70,494 | +0.27(+2.78%) |
Jul 30, 2015 | 9.910 | 10.00 | 9.700 | 9.720 | 92,492 | -0.25(-2.51%) |
Jul 29, 2015 | 10.37 | 10.56 | 9.930 | 9.970 | 117,351 | -0.40(-3.86%) |
Jul 28, 2015 | 10.44 | 10.66 | 10.20 | 10.37 | 58,866 | -0.02(-0.19%) |
Jul 27, 2015 | 10.45 | 10.73 | 10.23 | 10.39 | 110,070 | -0.14(-1.33%) |
Jul 24, 2015 | 11.15 | 11.24 | 10.52 | 10.53 | 149,860 | -0.71(-6.32%) |
Jul 23, 2015 | 11.51 | 11.60 | 11.00 | 11.24 | 120,057 | -0.38(-3.27%) |
Jul 22, 2015 | 13.28 | 13.28 | 11.52 | 11.62 | 134,706 | -0.34(-2.84%) |
Jul 21, 2015 | 12.24 | 12.43 | 11.67 | 11.96 | 161,043 | -0.32(-2.61%) |
Jul 20, 2015 | 12.46 | 12.50 | 12.04 | 12.28 | 76,202 | -0.19(-1.52%) |
Jul 17, 2015 | 12.26 | 12.54 | 12.18 | 12.47 | 51,865 | +0.11(+0.89%) |
Jul 16, 2015 | 12.79 | 13.12 | 12.12 | 12.36 | 104,895 | -0.39(-3.06%) |
Jul 15, 2015 | 12.94 | 13.28 | 12.33 | 12.75 | 182,982 | -0.35(-2.67%) |
Jul 14, 2015 | 12.82 | 13.26 | 12.57 | 13.10 | 95,476 | +0.07(+0.54%) |
Jul 13, 2015 | 13.20 | 13.31 | 12.61 | 13.03 | 145,186 | -0.17(-1.29%) |
Jul 10, 2015 | 13.10 | 13.48 | 13.10 | 13.20 | 40,588 | +0.17(+1.30%) |
Jul 09, 2015 | 14.13 | 14.13 | 12.93 | 13.03 | 106,305 | -0.96(-6.86%) |
Jul 08, 2015 | 14.71 | 14.89 | 13.83 | 13.99 | 102,942 | -0.93(-6.23%) |
Jul 07, 2015 | 15.48 | 15.48 | 14.81 | 14.92 | 78,506 | -0.47(-3.05%) |
Jul 06, 2015 | 14.79 | 15.42 | 14.67 | 15.39 | 87,828 | +0.27(+1.79%) |
Jul 02, 2015 | 15.10 | 15.12 | 15.12 | 15.12 | 68,300 | +0.07(+0.47%) |