Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.430 | 7.540 | 7.300 | 7.480 | 180,387 | +0.06(+0.81%) |
Jun 29, 2016 | 7.760 | 7.760 | 7.310 | 7.420 | 363,164 | -0.25(-3.26%) |
Jun 28, 2016 | 7.230 | 7.790 | 7.230 | 7.670 | 238,046 | +0.43(+5.94%) |
Jun 27, 2016 | 7.230 | 7.450 | 7.000 | 7.240 | 281,773 | -0.23(-3.08%) |
Jun 24, 2016 | 7.300 | 7.690 | 7.110 | 7.470 | 833,075 | -0.32(-4.11%) |
Jun 23, 2016 | 7.330 | 7.790 | 7.330 | 7.790 | 195,076 | +0.46(+6.28%) |
Jun 22, 2016 | 7.330 | 7.690 | 7.120 | 7.330 | 443,297 | -0.08(-1.08%) |
Jun 21, 2016 | 7.580 | 7.600 | 7.250 | 7.410 | 501,406 | -0.17(-2.24%) |
Jun 20, 2016 | 7.990 | 7.990 | 7.230 | 7.580 | 750,798 | -0.37(-4.65%) |
Jun 17, 2016 | 8.560 | 8.560 | 7.910 | 7.950 | 383,574 | -0.61(-7.13%) |
Jun 16, 2016 | 8.410 | 8.630 | 8.320 | 8.560 | 117,639 | +0.07(+0.82%) |
Jun 15, 2016 | 8.350 | 8.700 | 8.350 | 8.490 | 117,043 | +0.14(+1.68%) |
Jun 14, 2016 | 8.370 | 8.550 | 8.220 | 8.350 | 143,136 | -0.06(-0.71%) |
Jun 13, 2016 | 8.310 | 8.600 | 8.230 | 8.410 | 187,568 | +0.04(+0.48%) |
Jun 10, 2016 | 8.400 | 8.550 | 8.300 | 8.370 | 122,885 | -0.11(-1.30%) |
Jun 09, 2016 | 8.600 | 8.720 | 8.450 | 8.480 | 149,725 | -0.18(-2.08%) |
Jun 08, 2016 | 8.590 | 8.750 | 8.480 | 8.660 | 176,142 | +0.06(+0.70%) |
Jun 07, 2016 | 8.670 | 8.780 | 8.510 | 8.600 | 237,320 | -0.16(-1.83%) |
Jun 06, 2016 | 8.850 | 8.980 | 8.655 | 8.760 | 214,695 | -0.08(-0.90%) |
Jun 03, 2016 | 9.080 | 9.080 | 8.540 | 8.840 | 181,852 | -0.24(-2.64%) |
Jun 02, 2016 | 8.872 | 9.180 | 8.872 | 9.080 | 256,946 | +0.09(+1.00%) |
Jun 01, 2016 | 8.900 | 9.050 | 8.830 | 8.990 | 172,570 | +0.08(+0.90%) |
May 31, 2016 | 8.810 | 9.100 | 8.750 | 8.910 | 290,238 | +0.11(+1.25%) |
May 27, 2016 | 8.870 | 8.800 | 8.800 | 8.800 | 171,900 | -0.03(-0.34%) |
May 26, 2016 | 8.950 | 8.970 | 8.560 | 8.830 | 170,760 | -0.10(-1.12%) |
May 25, 2016 | 8.630 | 9.150 | 8.490 | 8.930 | 501,229 | +0.31(+3.60%) |
May 24, 2016 | 8.410 | 8.710 | 8.285 | 8.620 | 205,233 | +0.22(+2.62%) |
May 23, 2016 | 8.240 | 8.590 | 8.180 | 8.400 | 133,093 | +0.15(+1.82%) |
May 20, 2016 | 8.070 | 8.360 | 7.980 | 8.250 | 138,676 | +0.19(+2.36%) |
May 19, 2016 | 8.170 | 8.300 | 7.920 | 8.060 | 80,875 | -0.15(-1.83%) |
May 18, 2016 | 8.010 | 8.335 | 8.000 | 8.210 | 126,572 | +0.13(+1.61%) |
May 17, 2016 | 8.180 | 8.410 | 8.020 | 8.080 | 232,087 | -0.16(-1.94%) |
May 16, 2016 | 7.770 | 8.255 | 7.720 | 8.240 | 187,537 | +0.46(+5.91%) |
May 13, 2016 | 7.660 | 7.900 | 7.660 | 7.780 | 137,535 | +0.07(+0.91%) |
May 12, 2016 | 8.080 | 8.080 | 7.550 | 7.710 | 239,924 | -0.31(-3.87%) |
May 11, 2016 | 8.290 | 8.500 | 7.980 | 8.020 | 237,240 | -0.32(-3.84%) |
May 10, 2016 | 8.280 | 8.510 | 8.210 | 8.340 | 389,646 | +0.07(+0.85%) |
May 09, 2016 | 8.280 | 8.640 | 8.200 | 8.270 | 294,497 | -0.09(-1.08%) |
May 06, 2016 | 8.540 | 8.880 | 7.600 | 8.360 | 831,582 | -0.68(-7.52%) |
May 05, 2016 | 9.200 | 9.220 | 9.010 | 9.040 | 254,770 | -0.13(-1.42%) |
May 04, 2016 | 9.340 | 9.430 | 9.020 | 9.170 | 283,813 | -0.19(-2.03%) |
May 03, 2016 | 9.420 | 9.610 | 9.300 | 9.360 | 144,258 | -0.14(-1.47%) |
May 02, 2016 | 9.390 | 9.540 | 9.190 | 9.500 | 308,500 | +0.11(+1.17%) |
Apr 29, 2016 | 9.410 | 9.600 | 9.230 | 9.390 | 165,024 | -0.02(-0.21%) |
Apr 28, 2016 | 9.370 | 9.760 | 9.220 | 9.410 | 166,917 | +0.07(+0.75%) |
Apr 27, 2016 | 9.410 | 9.482 | 9.220 | 9.340 | 158,944 | -0.07(-0.74%) |
Apr 26, 2016 | 9.510 | 9.640 | 9.200 | 9.410 | 221,593 | -0.14(-1.47%) |
Apr 25, 2016 | 9.710 | 9.738 | 9.450 | 9.550 | 82,019 | -0.14(-1.44%) |
Apr 22, 2016 | 9.530 | 9.770 | 9.320 | 9.690 | 138,528 | +0.12(+1.25%) |
Apr 21, 2016 | 9.350 | 9.850 | 9.340 | 9.570 | 183,210 | +0.24(+2.57%) |
Apr 20, 2016 | 9.400 | 9.570 | 9.170 | 9.330 | 148,297 | -0.09(-0.96%) |
Apr 19, 2016 | 9.720 | 9.850 | 9.370 | 9.420 | 107,861 | -0.27(-2.79%) |
Apr 18, 2016 | 9.840 | 9.950 | 9.620 | 9.690 | 145,553 | -0.25(-2.52%) |
Apr 15, 2016 | 9.820 | 9.980 | 9.550 | 9.940 | 181,893 | +0.05(+0.51%) |
Apr 14, 2016 | 9.750 | 9.980 | 9.510 | 9.890 | 161,723 | +0.16(+1.64%) |
Apr 13, 2016 | 9.550 | 9.800 | 9.390 | 9.730 | 249,611 | +0.24(+2.53%) |
Apr 12, 2016 | 9.510 | 9.740 | 9.200 | 9.490 | 159,620 | -0.04(-0.42%) |
Apr 11, 2016 | 9.630 | 9.750 | 9.380 | 9.530 | 135,071 | -0.03(-0.31%) |
Apr 08, 2016 | 9.720 | 9.720 | 9.350 | 9.560 | 123,318 | -0.12(-1.24%) |
Apr 07, 2016 | 9.760 | 9.950 | 9.614 | 9.680 | 214,025 | -0.11(-1.07%) |
Apr 06, 2016 | 9.620 | 9.990 | 9.620 | 9.785 | 300,050 | +0.17(+1.72%) |
Apr 05, 2016 | 9.400 | 9.820 | 9.300 | 9.620 | 280,737 | +0.08(+0.84%) |
Apr 04, 2016 | 9.300 | 9.730 | 9.290 | 9.540 | 305,747 | +0.24(+2.58%) |
Apr 01, 2016 | 8.910 | 9.350 | 8.781 | 9.300 | 327,032 | +0.29(+3.22%) |
Mar 31, 2016 | 8.940 | 9.380 | 8.878 | 9.010 | 484,050 | +0.09(+1.01%) |
Mar 30, 2016 | 9.080 | 9.250 | 8.780 | 8.920 | 407,573 | -0.09(-1.00%) |
Mar 29, 2016 | 8.600 | 9.010 | 8.367 | 9.010 | 391,939 | +0.33(+3.80%) |
Mar 28, 2016 | 8.650 | 8.786 | 8.405 | 8.680 | 123,601 | +0.01(+0.12%) |
Mar 24, 2016 | 8.500 | 8.670 | 8.670 | 8.670 | 180,900 | +0.17(+2.00%) |
Mar 23, 2016 | 8.850 | 8.930 | 8.420 | 8.500 | 231,298 | -0.40(-4.49%) |
Mar 22, 2016 | 8.680 | 8.985 | 8.620 | 8.900 | 251,676 | +0.18(+2.06%) |
Mar 21, 2016 | 8.650 | 8.950 | 8.640 | 8.720 | 327,527 | +0.06(+0.69%) |
Mar 18, 2016 | 8.220 | 8.720 | 8.150 | 8.660 | 530,796 | +0.51(+6.26%) |
Mar 17, 2016 | 8.390 | 8.390 | 7.820 | 8.150 | 433,609 | -0.22(-2.63%) |
Mar 16, 2016 | 8.840 | 8.880 | 8.090 | 8.370 | 514,196 | -0.08(-0.95%) |
Mar 15, 2016 | 8.240 | 8.900 | 7.580 | 8.450 | 1,293,689 | -0.31(-3.54%) |
Mar 14, 2016 | 8.870 | 8.880 | 8.460 | 8.760 | 367,153 | +0.10(+1.15%) |
Mar 11, 2016 | 8.250 | 8.700 | 8.250 | 8.660 | 528,442 | +0.41(+4.97%) |
Mar 10, 2016 | 8.420 | 8.700 | 8.170 | 8.250 | 536,701 | -0.05(-0.60%) |
Mar 09, 2016 | 7.940 | 8.400 | 7.520 | 8.300 | 712,821 | +0.36(+4.53%) |
Mar 08, 2016 | 8.100 | 8.260 | 7.920 | 7.940 | 216,681 | -0.23(-2.82%) |
Mar 07, 2016 | 7.760 | 8.320 | 7.750 | 8.170 | 250,484 | +0.35(+4.48%) |
Mar 04, 2016 | 7.610 | 8.030 | 7.480 | 7.820 | 245,237 | +0.17(+2.22%) |
Mar 03, 2016 | 7.610 | 7.810 | 7.510 | 7.650 | 230,952 | +0.01(+0.13%) |
Mar 02, 2016 | 7.590 | 7.805 | 7.315 | 7.640 | 286,687 | +0.13(+1.73%) |
Mar 01, 2016 | 7.420 | 7.690 | 7.200 | 7.510 | 242,464 | +0.21(+2.88%) |
Feb 29, 2016 | 7.500 | 7.660 | 7.280 | 7.300 | 204,998 | -0.17(-2.28%) |
Feb 26, 2016 | 7.480 | 7.600 | 7.300 | 7.470 | 130,747 | +0.02(+0.27%) |
Feb 25, 2016 | 7.460 | 7.510 | 7.220 | 7.450 | 104,827 | +0.00(+0.00%) |
Feb 24, 2016 | 7.190 | 7.470 | 7.020 | 7.450 | 203,431 | +0.13(+1.78%) |
Feb 23, 2016 | 7.720 | 7.930 | 7.270 | 7.320 | 358,107 | -0.38(-4.94%) |
Feb 22, 2016 | 7.850 | 8.150 | 7.680 | 7.700 | 263,045 | -0.15(-1.91%) |
Feb 19, 2016 | 7.780 | 7.934 | 7.500 | 7.850 | 186,291 | +0.02(+0.26%) |
Feb 18, 2016 | 8.220 | 8.280 | 7.720 | 7.830 | 177,562 | -0.42(-5.09%) |
Feb 17, 2016 | 8.050 | 8.310 | 7.893 | 8.250 | 256,896 | +0.29(+3.64%) |
Feb 16, 2016 | 7.810 | 8.020 | 7.740 | 7.960 | 226,823 | +0.27(+3.51%) |
Feb 12, 2016 | 7.310 | 7.690 | 7.690 | 7.690 | 191,000 | +0.45(+6.22%) |
Feb 11, 2016 | 7.020 | 7.430 | 7.020 | 7.240 | 176,466 | +0.01(+0.14%) |
Feb 10, 2016 | 7.190 | 7.775 | 7.050 | 7.230 | 266,699 | +0.09(+1.26%) |
Feb 09, 2016 | 7.030 | 7.490 | 7.020 | 7.140 | 255,069 | -0.01(-0.14%) |
Feb 08, 2016 | 7.300 | 7.520 | 7.070 | 7.150 | 479,851 | -0.29(-3.90%) |
Feb 05, 2016 | 7.640 | 7.870 | 7.380 | 7.440 | 312,016 | -0.27(-3.50%) |
Feb 04, 2016 | 7.500 | 8.117 | 7.500 | 7.710 | 215,654 | +0.12(+1.58%) |
Feb 03, 2016 | 7.440 | 7.630 | 7.200 | 7.590 | 345,426 | +0.14(+1.88%) |
Feb 02, 2016 | 7.560 | 7.660 | 7.330 | 7.450 | 268,895 | -0.29(-3.75%) |
Feb 01, 2016 | 7.300 | 7.850 | 7.190 | 7.740 | 387,166 | +0.41(+5.59%) |
Jan 29, 2016 | 7.310 | 7.640 | 7.190 | 7.330 | 1,661,703 | -0.02(-0.27%) |
Jan 28, 2016 | 7.540 | 7.735 | 7.300 | 7.350 | 451,407 | -0.15(-2.00%) |
Jan 27, 2016 | 7.700 | 7.800 | 7.440 | 7.500 | 505,207 | -0.19(-2.47%) |
Jan 26, 2016 | 7.970 | 8.075 | 7.450 | 7.690 | 517,262 | -0.17(-2.16%) |
Jan 25, 2016 | 7.830 | 8.170 | 7.700 | 7.860 | 629,419 | +0.09(+1.16%) |
Jan 22, 2016 | 7.440 | 7.890 | 7.300 | 7.770 | 824,474 | +0.26(+3.46%) |
Jan 21, 2016 | 7.910 | 8.210 | 7.480 | 7.510 | 725,602 | -0.49(-6.13%) |
Jan 20, 2016 | 7.260 | 8.210 | 7.260 | 8.000 | 696,552 | +0.22(+2.83%) |
Jan 19, 2016 | 7.910 | 8.080 | 7.450 | 7.780 | 820,376 | +0.03(+0.39%) |
Jan 15, 2016 | 7.760 | 7.750 | 7.750 | 7.750 | 994,000 | -0.29(-3.61%) |
Jan 14, 2016 | 7.900 | 8.270 | 7.550 | 8.040 | 569,200 | +0.25(+3.21%) |
Jan 13, 2016 | 8.220 | 8.580 | 7.700 | 7.790 | 757,809 | -0.47(-5.69%) |
Jan 12, 2016 | 8.370 | 8.490 | 7.770 | 8.260 | 632,329 | +0.08(+0.98%) |
Jan 11, 2016 | 8.630 | 8.730 | 7.960 | 8.180 | 1,134,404 | -0.33(-3.88%) |
Jan 08, 2016 | 8.770 | 9.040 | 8.510 | 8.510 | 1,857,524 | -0.15(-1.73%) |
Jan 07, 2016 | 8.540 | 8.900 | 8.460 | 8.660 | 5,044,951 | -0.94(-9.79%) |
Jan 06, 2016 | 10.45 | 10.55 | 9.550 | 9.600 | 1,392,050 | -1.18(-10.95%) |
Jan 05, 2016 | 12.00 | 12.13 | 10.58 | 10.78 | 1,351,729 | -1.78(-14.17%) |
Jan 04, 2016 | 12.67 | 12.74 | 11.92 | 12.56 | 282,674 | -0.36(-2.79%) |
Dec 31, 2015 | 12.71 | 12.92 | 12.92 | 12.92 | 534,800 | +0.22(+1.73%) |
Dec 30, 2015 | 12.06 | 12.85 | 11.92 | 12.70 | 491,030 | +0.69(+5.75%) |
Dec 29, 2015 | 12.00 | 12.19 | 11.81 | 12.01 | 356,900 | +0.11(+0.92%) |
Dec 28, 2015 | 12.14 | 12.20 | 11.78 | 11.90 | 490,588 | -0.28(-2.30%) |
Dec 24, 2015 | 12.34 | 12.18 | 12.18 | 12.18 | 215,700 | -0.03(-0.25%) |
Dec 23, 2015 | 12.06 | 12.32 | 11.72 | 12.21 | 176,807 | +0.20(+1.67%) |
Dec 22, 2015 | 12.33 | 12.34 | 11.92 | 12.01 | 241,265 | -0.21(-1.72%) |
Dec 21, 2015 | 12.33 | 12.69 | 12.08 | 12.22 | 254,077 | -0.13(-1.05%) |
Dec 18, 2015 | 11.62 | 12.63 | 11.60 | 12.35 | 654,564 | +0.66(+5.65%) |
Dec 17, 2015 | 11.97 | 12.19 | 11.27 | 11.69 | 331,631 | -0.36(-2.99%) |
Dec 16, 2015 | 12.00 | 12.16 | 11.26 | 12.05 | 448,486 | +0.25(+2.12%) |
Dec 15, 2015 | 11.20 | 12.24 | 10.65 | 11.80 | 1,306,170 | +1.36(+13.03%) |
Dec 14, 2015 | 11.24 | 12.00 | 10.30 | 10.44 | 2,693,686 | +0.69(+7.08%) |
Dec 11, 2015 | 9.950 | 10.16 | 9.655 | 9.750 | 193,739 | -0.36(-3.56%) |
Dec 10, 2015 | 9.880 | 10.22 | 9.730 | 10.11 | 182,053 | +0.22(+2.22%) |
Dec 09, 2015 | 10.14 | 10.27 | 9.880 | 9.890 | 215,039 | -0.34(-3.32%) |
Dec 08, 2015 | 10.30 | 10.82 | 10.19 | 10.23 | 268,711 | -0.25(-2.39%) |
Dec 07, 2015 | 10.17 | 10.76 | 10.09 | 10.48 | 390,921 | +0.60(+6.07%) |
Dec 04, 2015 | 9.870 | 9.940 | 9.580 | 9.880 | 124,782 | +0.01(+0.10%) |
Dec 03, 2015 | 9.980 | 10.16 | 9.860 | 9.870 | 348,513 | -0.09(-0.90%) |
Dec 02, 2015 | 10.00 | 10.20 | 9.850 | 9.960 | 286,734 | -0.26(-2.54%) |
Dec 01, 2015 | 10.81 | 10.81 | 10.13 | 10.22 | 309,306 | -0.51(-4.75%) |
Nov 30, 2015 | 10.90 | 10.95 | 10.46 | 10.73 | 223,765 | -0.17(-1.56%) |
Nov 27, 2015 | 10.24 | 11.05 | 10.14 | 10.90 | 284,262 | +0.72(+7.07%) |
Nov 25, 2015 | 10.03 | 10.18 | 10.18 | 10.18 | 148,500 | +0.13(+1.29%) |
Nov 24, 2015 | 9.350 | 10.10 | 9.350 | 10.05 | 261,915 | +0.63(+6.69%) |
Nov 23, 2015 | 9.490 | 9.920 | 9.210 | 9.420 | 355,474 | -0.08(-0.84%) |
Nov 20, 2015 | 8.930 | 9.580 | 8.790 | 9.500 | 217,517 | +0.62(+6.98%) |
Nov 19, 2015 | 9.020 | 9.200 | 8.710 | 8.880 | 196,841 | -0.18(-1.99%) |
Nov 18, 2015 | 8.600 | 9.080 | 8.505 | 9.060 | 243,494 | +0.52(+6.09%) |
Nov 17, 2015 | 8.410 | 8.840 | 8.320 | 8.540 | 196,580 | +0.11(+1.30%) |
Nov 16, 2015 | 8.310 | 8.550 | 8.116 | 8.430 | 164,673 | +0.13(+1.57%) |
Nov 13, 2015 | 8.450 | 8.710 | 8.170 | 8.300 | 136,790 | -0.24(-2.81%) |
Nov 12, 2015 | 8.660 | 9.010 | 8.430 | 8.540 | 187,844 | -0.19(-2.18%) |
Nov 11, 2015 | 8.450 | 8.840 | 8.210 | 8.730 | 170,097 | +0.20(+2.34%) |
Nov 10, 2015 | 8.910 | 8.910 | 7.910 | 8.530 | 635,584 | -0.44(-4.91%) |
Nov 09, 2015 | 9.890 | 10.15 | 8.910 | 8.970 | 547,605 | -1.26(-12.32%) |
Nov 06, 2015 | 9.970 | 10.49 | 9.680 | 10.23 | 287,307 | +0.29(+2.92%) |
Nov 05, 2015 | 10.23 | 10.25 | 9.900 | 9.940 | 109,669 | -0.30(-2.93%) |
Nov 04, 2015 | 10.33 | 10.45 | 10.08 | 10.24 | 129,727 | -0.04(-0.39%) |
Nov 03, 2015 | 9.940 | 10.44 | 9.840 | 10.28 | 381,549 | +0.35(+3.52%) |
Nov 02, 2015 | 8.910 | 10.01 | 8.880 | 9.930 | 387,142 | +1.01(+11.32%) |
Oct 30, 2015 | 9.100 | 9.460 | 8.810 | 8.920 | 238,631 | -0.15(-1.65%) |
Oct 29, 2015 | 9.560 | 9.930 | 8.960 | 9.070 | 524,175 | -0.56(-5.82%) |
Oct 28, 2015 | 9.180 | 9.700 | 8.880 | 9.630 | 226,396 | +0.43(+4.67%) |
Oct 27, 2015 | 8.760 | 9.380 | 8.760 | 9.200 | 329,083 | +0.36(+4.07%) |
Oct 26, 2015 | 9.090 | 9.450 | 8.810 | 8.840 | 278,048 | -0.26(-2.86%) |
Oct 23, 2015 | 9.550 | 9.640 | 8.540 | 9.100 | 597,368 | -0.37(-3.91%) |
Oct 22, 2015 | 10.71 | 10.71 | 9.130 | 9.470 | 962,983 | -1.16(-10.91%) |
Oct 21, 2015 | 10.54 | 10.92 | 10.00 | 10.63 | 383,940 | +0.26(+2.51%) |
Oct 20, 2015 | 10.87 | 10.93 | 10.29 | 10.37 | 335,803 | -0.59(-5.38%) |
Oct 19, 2015 | 10.49 | 11.03 | 10.27 | 10.96 | 602,987 | +0.33(+3.10%) |
Oct 16, 2015 | 10.67 | 11.00 | 10.32 | 10.63 | 410,125 | +0.01(+0.09%) |
Oct 15, 2015 | 9.890 | 10.67 | 9.830 | 10.62 | 325,509 | +0.73(+7.38%) |
Oct 14, 2015 | 9.740 | 10.04 | 9.470 | 9.890 | 308,714 | +0.24(+2.49%) |
Oct 13, 2015 | 10.02 | 10.53 | 9.620 | 9.650 | 193,832 | -0.43(-4.27%) |
Oct 12, 2015 | 10.55 | 10.60 | 10.00 | 10.08 | 220,008 | -0.48(-4.55%) |
Oct 09, 2015 | 9.890 | 10.63 | 9.778 | 10.56 | 404,092 | +0.63(+6.34%) |
Oct 08, 2015 | 9.850 | 10.12 | 9.480 | 9.930 | 447,464 | -0.07(-0.70%) |
Oct 07, 2015 | 10.20 | 10.60 | 9.820 | 10.00 | 502,738 | -0.34(-3.29%) |
Oct 06, 2015 | 10.12 | 10.52 | 9.680 | 10.34 | 534,323 | +0.25(+2.48%) |
Oct 05, 2015 | 9.850 | 10.18 | 9.500 | 10.09 | 848,084 | +0.27(+2.75%) |
Oct 02, 2015 | 8.710 | 9.910 | 8.500 | 9.820 | 608,355 | +0.84(+9.35%) |
Oct 01, 2015 | 9.610 | 9.780 | 8.725 | 8.980 | 463,677 | -0.68(-7.04%) |
Sep 30, 2015 | 9.760 | 9.910 | 9.330 | 9.660 | 382,983 | +0.11(+1.15%) |
Sep 29, 2015 | 9.760 | 10.40 | 9.450 | 9.550 | 391,238 | -0.05(-0.52%) |
Sep 28, 2015 | 10.45 | 10.78 | 9.590 | 9.600 | 718,856 | -0.98(-9.26%) |
Sep 25, 2015 | 11.28 | 11.55 | 10.42 | 10.58 | 885,851 | -0.57(-5.11%) |
Sep 24, 2015 | 11.09 | 11.43 | 10.96 | 11.15 | 603,990 | -0.03(-0.27%) |
Sep 23, 2015 | 11.12 | 11.57 | 10.81 | 11.18 | 466,494 | +0.03(+0.27%) |
Sep 22, 2015 | 10.60 | 11.31 | 10.41 | 11.15 | 716,978 | +0.39(+3.62%) |
Sep 21, 2015 | 11.29 | 11.59 | 10.67 | 10.76 | 1,060,951 | -0.57(-5.03%) |
Sep 18, 2015 | 10.71 | 11.35 | 10.68 | 11.33 | 1,291,923 | +0.43(+3.94%) |
Sep 17, 2015 | 10.74 | 11.59 | 10.50 | 10.90 | 870,156 | +0.10(+0.93%) |
Sep 16, 2015 | 10.55 | 10.83 | 10.24 | 10.80 | 719,990 | +0.22(+2.08%) |
Sep 15, 2015 | 11.00 | 11.16 | 10.48 | 10.58 | 1,094,929 | +0.02(+0.19%) |
Sep 14, 2015 | 11.12 | 11.21 | 10.16 | 10.56 | 1,478,212 | -0.65(-5.80%) |
Sep 11, 2015 | 9.690 | 11.35 | 9.500 | 11.21 | 4,502,766 | +1.54(+15.93%) |
Sep 10, 2015 | 11.25 | 11.40 | 9.450 | 9.670 | 4,390,143 | -1.69(-14.88%) |
Sep 09, 2015 | 12.97 | 14.20 | 10.91 | 11.36 | 14,766,250 | +3.55(+45.45%) |
Sep 08, 2015 | 7.280 | 7.830 | 7.280 | 7.810 | 904,800 | +0.67(+9.38%) |
Sep 04, 2015 | 6.500 | 7.140 | 7.140 | 7.140 | 210,700 | +0.56(+8.51%) |
Sep 03, 2015 | 7.520 | 7.620 | 6.570 | 6.580 | 596,993 | -0.95(-12.62%) |
Sep 02, 2015 | 7.680 | 7.710 | 7.260 | 7.530 | 466,086 | +0.06(+0.80%) |
Sep 01, 2015 | 6.790 | 7.560 | 6.750 | 7.470 | 340,353 | +0.51(+7.33%) |
Aug 31, 2015 | 6.990 | 7.160 | 6.810 | 6.960 | 281,184 | -0.04(-0.57%) |
Aug 28, 2015 | 6.460 | 7.070 | 6.380 | 7.000 | 174,825 | +0.53(+8.19%) |
Aug 27, 2015 | 6.390 | 6.570 | 6.270 | 6.470 | 162,814 | +0.12(+1.89%) |
Aug 26, 2015 | 6.290 | 6.410 | 5.990 | 6.350 | 263,600 | +0.25(+4.10%) |
Aug 25, 2015 | 6.600 | 6.610 | 5.910 | 6.100 | 372,033 | -0.15(-2.40%) |
Aug 24, 2015 | 6.170 | 6.760 | 6.100 | 6.250 | 354,267 | -0.40(-6.02%) |
Aug 21, 2015 | 6.260 | 6.845 | 6.250 | 6.650 | 283,890 | +0.33(+5.22%) |
Aug 20, 2015 | 6.980 | 6.980 | 6.310 | 6.320 | 360,723 | -0.70(-9.97%) |
Aug 19, 2015 | 6.830 | 7.040 | 6.510 | 7.020 | 396,525 | +0.13(+1.89%) |
Aug 18, 2015 | 7.150 | 7.360 | 6.740 | 6.890 | 290,767 | -0.31(-4.31%) |
Aug 17, 2015 | 7.100 | 7.400 | 7.000 | 7.200 | 205,243 | +0.10(+1.41%) |
Aug 14, 2015 | 7.520 | 7.600 | 6.940 | 7.100 | 439,279 | -0.42(-5.59%) |
Aug 13, 2015 | 7.890 | 8.470 | 7.500 | 7.520 | 428,318 | -0.47(-5.88%) |
Aug 12, 2015 | 9.180 | 9.490 | 7.550 | 7.990 | 750,150 | -1.45(-15.36%) |
Aug 11, 2015 | 9.140 | 9.750 | 9.110 | 9.440 | 258,830 | -0.18(-1.87%) |
Aug 10, 2015 | 9.270 | 9.943 | 9.270 | 9.620 | 215,163 | +0.32(+3.44%) |
Aug 07, 2015 | 9.490 | 9.670 | 9.090 | 9.300 | 365,886 | -0.22(-2.31%) |
Aug 06, 2015 | 10.45 | 10.95 | 9.500 | 9.520 | 253,731 | -0.96(-9.16%) |
Aug 05, 2015 | 10.63 | 10.95 | 10.36 | 10.48 | 254,970 | -0.14(-1.32%) |
Aug 04, 2015 | 9.770 | 10.90 | 9.640 | 10.62 | 478,130 | +0.81(+8.26%) |
Aug 03, 2015 | 9.360 | 9.820 | 9.300 | 9.810 | 223,517 | +0.41(+4.36%) |
Jul 31, 2015 | 9.410 | 9.620 | 8.970 | 9.400 | 141,547 | +0.00(+0.00%) |
Jul 30, 2015 | 9.370 | 9.410 | 8.978 | 9.400 | 171,734 | +0.04(+0.43%) |
Jul 29, 2015 | 9.640 | 9.860 | 9.330 | 9.360 | 283,387 | -0.29(-3.01%) |
Jul 28, 2015 | 9.670 | 9.810 | 9.450 | 9.650 | 161,403 | +0.09(+0.94%) |
Jul 27, 2015 | 10.13 | 10.13 | 9.441 | 9.560 | 252,000 | -0.63(-6.18%) |
Jul 24, 2015 | 11.00 | 11.00 | 10.07 | 10.19 | 276,441 | -0.88(-7.95%) |
Jul 23, 2015 | 10.92 | 11.42 | 10.92 | 11.07 | 365,269 | +0.08(+0.73%) |
Jul 22, 2015 | 11.44 | 12.30 | 10.82 | 10.99 | 737,153 | -0.70(-5.99%) |
Jul 21, 2015 | 10.95 | 11.82 | 10.82 | 11.69 | 586,162 | +0.69(+6.27%) |
Jul 20, 2015 | 10.81 | 11.18 | 10.26 | 11.00 | 523,877 | +0.20(+1.85%) |
Jul 17, 2015 | 9.960 | 10.92 | 9.950 | 10.80 | 571,788 | +0.88(+8.87%) |
Jul 16, 2015 | 9.510 | 10.00 | 9.430 | 9.920 | 303,792 | +0.47(+4.97%) |
Jul 15, 2015 | 9.200 | 9.650 | 9.065 | 9.450 | 452,245 | +0.34(+3.73%) |
Jul 14, 2015 | 9.040 | 9.390 | 8.950 | 9.110 | 231,436 | +0.02(+0.22%) |
Jul 13, 2015 | 8.900 | 9.280 | 8.900 | 9.090 | 181,899 | +0.26(+2.94%) |
Jul 10, 2015 | 8.870 | 9.090 | 8.600 | 8.830 | 169,813 | +0.09(+1.03%) |
Jul 09, 2015 | 9.070 | 9.170 | 8.720 | 8.740 | 180,671 | -0.23(-2.56%) |
Jul 08, 2015 | 9.410 | 9.550 | 8.850 | 8.970 | 483,152 | -0.55(-5.78%) |
Jul 07, 2015 | 9.800 | 9.800 | 9.350 | 9.520 | 244,178 | -0.31(-3.15%) |
Jul 06, 2015 | 9.700 | 9.840 | 9.540 | 9.830 | 239,285 | +0.04(+0.41%) |
Jul 02, 2015 | 9.690 | 9.790 | 9.790 | 9.790 | 233,500 | +0.06(+0.62%) |