Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.817 | 3.994 | 3.752 | 3.973 | 155,412 | +0.13(+3.38%) |
Jun 29, 2016 | 3.845 | 3.954 | 3.803 | 3.842 | 184,016 | +0.05(+1.39%) |
Jun 28, 2016 | 3.848 | 4.005 | 3.763 | 3.790 | 154,808 | +0.00(+0.13%) |
Jun 27, 2016 | 3.978 | 4.082 | 3.688 | 3.785 | 147,896 | -0.20(-4.96%) |
Jun 24, 2016 | 4.075 | 4.207 | 3.942 | 3.982 | 428,392 | -0.26(-6.18%) |
Jun 23, 2016 | 4.372 | 4.463 | 4.205 | 4.245 | 96,424 | -0.10(-2.30%) |
Jun 22, 2016 | 4.612 | 4.612 | 4.206 | 4.345 | 84,164 | -0.16(-3.50%) |
Jun 21, 2016 | 4.880 | 4.880 | 4.492 | 4.503 | 50,104 | -0.34(-7.07%) |
Jun 20, 2016 | 4.688 | 5.027 | 4.657 | 4.845 | 166,284 | +0.07(+1.41%) |
Jun 17, 2016 | 4.612 | 4.793 | 4.508 | 4.777 | 158,440 | +0.18(+3.92%) |
Jun 16, 2016 | 4.735 | 4.735 | 4.582 | 4.598 | 36,476 | -0.12(-2.60%) |
Jun 15, 2016 | 4.438 | 4.795 | 4.438 | 4.720 | 96,144 | +0.26(+5.89%) |
Jun 14, 2016 | 4.457 | 4.624 | 4.397 | 4.457 | 76,156 | +0.01(+0.17%) |
Jun 13, 2016 | 4.504 | 4.567 | 4.399 | 4.450 | 112,008 | -0.12(-2.73%) |
Jun 10, 2016 | 4.888 | 4.939 | 4.562 | 4.575 | 98,400 | -0.31(-6.39%) |
Jun 09, 2016 | 4.910 | 4.910 | 4.777 | 4.888 | 86,736 | -0.06(-1.31%) |
Jun 08, 2016 | 4.997 | 5.013 | 4.905 | 4.952 | 81,012 | -0.06(-1.10%) |
Jun 07, 2016 | 5.120 | 5.140 | 4.897 | 5.008 | 125,788 | -0.12(-2.29%) |
Jun 06, 2016 | 5.162 | 5.317 | 5.055 | 5.125 | 143,188 | -0.01(-0.24%) |
Jun 03, 2016 | 5.225 | 5.300 | 5.106 | 5.138 | 90,164 | -0.09(-1.77%) |
Jun 02, 2016 | 5.150 | 5.255 | 5.098 | 5.230 | 104,472 | +0.04(+0.67%) |
Jun 01, 2016 | 5.010 | 5.250 | 5.010 | 5.195 | 143,988 | +0.05(+0.92%) |
May 31, 2016 | 5.360 | 5.407 | 5.082 | 5.147 | 233,380 | -0.21(-3.92%) |
May 27, 2016 | 5.218 | 5.357 | 5.357 | 5.357 | 105,600 | +0.18(+3.58%) |
May 26, 2016 | 5.200 | 5.332 | 5.143 | 5.173 | 122,204 | -0.07(-1.38%) |
May 25, 2016 | 5.173 | 5.365 | 5.173 | 5.245 | 179,920 | +0.14(+2.69%) |
May 24, 2016 | 4.862 | 5.175 | 4.860 | 5.107 | 145,112 | +0.32(+6.63%) |
May 23, 2016 | 4.765 | 4.975 | 4.765 | 4.790 | 147,804 | -0.01(-0.26%) |
May 20, 2016 | 4.845 | 4.870 | 4.775 | 4.803 | 104,316 | -0.01(-0.26%) |
May 19, 2016 | 4.775 | 4.910 | 4.724 | 4.815 | 125,740 | +0.01(+0.21%) |
May 18, 2016 | 4.755 | 4.915 | 4.735 | 4.805 | 117,504 | +0.04(+0.89%) |
May 17, 2016 | 4.595 | 4.997 | 4.595 | 4.763 | 241,932 | +0.07(+1.44%) |
May 16, 2016 | 4.787 | 4.848 | 4.640 | 4.695 | 131,288 | -0.07(-1.47%) |
May 13, 2016 | 4.878 | 4.955 | 4.755 | 4.765 | 121,012 | -0.12(-2.46%) |
May 12, 2016 | 5.088 | 5.115 | 4.715 | 4.885 | 160,924 | -0.15(-2.98%) |
May 11, 2016 | 5.228 | 5.232 | 5.013 | 5.035 | 113,640 | -0.18(-3.45%) |
May 10, 2016 | 5.152 | 5.245 | 5.050 | 5.215 | 110,716 | +0.12(+2.31%) |
May 09, 2016 | 5.168 | 5.215 | 5.005 | 5.098 | 139,476 | +0.01(+0.15%) |
May 06, 2016 | 5.235 | 5.261 | 4.949 | 5.090 | 221,256 | -0.16(-3.09%) |
May 05, 2016 | 5.362 | 5.468 | 5.215 | 5.253 | 95,460 | -0.13(-2.42%) |
May 04, 2016 | 5.688 | 5.734 | 5.380 | 5.383 | 177,096 | -0.33(-5.82%) |
May 03, 2016 | 5.867 | 5.885 | 5.631 | 5.715 | 77,680 | -0.20(-3.34%) |
May 02, 2016 | 6.143 | 6.280 | 5.878 | 5.912 | 129,468 | -0.27(-4.29%) |
Apr 29, 2016 | 6.280 | 6.280 | 5.885 | 6.178 | 350,408 | -0.06(-0.96%) |
Apr 28, 2016 | 6.162 | 6.375 | 6.134 | 6.237 | 196,788 | +0.04(+0.73%) |
Apr 27, 2016 | 6.200 | 6.247 | 6.095 | 6.192 | 91,996 | +0.00(+0.04%) |
Apr 26, 2016 | 5.900 | 6.229 | 5.867 | 6.190 | 145,080 | +0.28(+4.65%) |
Apr 25, 2016 | 6.117 | 6.125 | 5.842 | 5.915 | 174,536 | -0.22(-3.66%) |
Apr 22, 2016 | 6.397 | 6.530 | 6.128 | 6.140 | 295,768 | -0.24(-3.69%) |
Apr 21, 2016 | 6.900 | 6.900 | 6.327 | 6.375 | 132,792 | -0.42(-6.25%) |
Apr 20, 2016 | 6.612 | 6.875 | 6.575 | 6.800 | 133,284 | +0.19(+2.84%) |
Apr 19, 2016 | 6.668 | 6.840 | 6.582 | 6.612 | 111,704 | +0.01(+0.15%) |
Apr 18, 2016 | 6.525 | 6.700 | 6.475 | 6.603 | 150,196 | +0.07(+1.11%) |
Apr 15, 2016 | 6.380 | 6.655 | 6.380 | 6.530 | 173,216 | +0.11(+1.75%) |
Apr 14, 2016 | 6.383 | 6.575 | 6.282 | 6.418 | 120,816 | +0.04(+0.63%) |
Apr 13, 2016 | 6.407 | 6.752 | 6.338 | 6.378 | 170,976 | -0.03(-0.55%) |
Apr 12, 2016 | 6.350 | 6.561 | 6.250 | 6.412 | 131,024 | +0.08(+1.30%) |
Apr 11, 2016 | 6.732 | 6.822 | 6.330 | 6.330 | 215,324 | -0.32(-4.85%) |
Apr 08, 2016 | 6.660 | 6.779 | 6.560 | 6.652 | 139,880 | +0.08(+1.29%) |
Apr 07, 2016 | 6.905 | 6.905 | 6.496 | 6.567 | 163,564 | -0.36(-5.23%) |
Apr 06, 2016 | 7.250 | 7.298 | 6.822 | 6.930 | 135,420 | -0.41(-5.62%) |
Apr 05, 2016 | 7.250 | 7.402 | 7.130 | 7.343 | 238,760 | -0.07(-0.91%) |
Apr 04, 2016 | 7.565 | 7.700 | 7.353 | 7.410 | 165,360 | -0.18(-2.40%) |
Apr 01, 2016 | 7.688 | 7.747 | 7.580 | 7.593 | 45,764 | -0.11(-1.40%) |
Mar 31, 2016 | 7.855 | 7.875 | 7.697 | 7.700 | 48,304 | -0.11(-1.44%) |
Mar 30, 2016 | 7.875 | 7.985 | 7.725 | 7.812 | 123,044 | -0.03(-0.41%) |
Mar 29, 2016 | 7.570 | 7.905 | 7.468 | 7.845 | 122,092 | +0.28(+3.67%) |
Mar 28, 2016 | 7.665 | 7.673 | 7.537 | 7.567 | 95,208 | -0.03(-0.39%) |
Mar 24, 2016 | 7.685 | 7.598 | 7.598 | 7.598 | 30,800 | -0.01(-0.13%) |
Mar 23, 2016 | 7.700 | 7.700 | 7.560 | 7.607 | 95,424 | -0.08(-1.04%) |
Mar 22, 2016 | 7.719 | 7.725 | 7.657 | 7.688 | 36,820 | -0.00(-0.06%) |
Mar 21, 2016 | 7.640 | 7.740 | 7.640 | 7.692 | 64,728 | +0.04(+0.46%) |
Mar 18, 2016 | 7.625 | 7.875 | 7.612 | 7.657 | 339,532 | +0.20(+2.72%) |
Mar 17, 2016 | 7.470 | 7.470 | 7.330 | 7.455 | 36,216 | -0.02(-0.27%) |
Mar 16, 2016 | 7.525 | 7.617 | 7.367 | 7.475 | 115,496 | -0.04(-0.60%) |
Mar 15, 2016 | 7.840 | 7.873 | 7.410 | 7.520 | 53,932 | -0.23(-2.97%) |
Mar 14, 2016 | 7.832 | 7.950 | 7.689 | 7.750 | 49,884 | -0.07(-0.90%) |
Mar 11, 2016 | 7.862 | 7.939 | 7.595 | 7.820 | 37,424 | +0.12(+1.53%) |
Mar 10, 2016 | 7.980 | 7.980 | 7.607 | 7.702 | 92,280 | -0.18(-2.28%) |
Mar 09, 2016 | 7.732 | 8.057 | 7.580 | 7.883 | 79,932 | +0.15(+1.97%) |
Mar 08, 2016 | 7.670 | 7.883 | 7.497 | 7.730 | 118,544 | -0.05(-0.61%) |
Mar 07, 2016 | 7.508 | 7.965 | 7.402 | 7.777 | 92,208 | +0.30(+3.98%) |
Mar 04, 2016 | 7.188 | 7.575 | 7.147 | 7.480 | 154,364 | +0.24(+3.35%) |
Mar 03, 2016 | 7.175 | 7.415 | 7.136 | 7.237 | 106,520 | -0.00(-0.03%) |
Mar 02, 2016 | 7.228 | 7.325 | 7.107 | 7.240 | 58,788 | +0.07(+0.94%) |
Mar 01, 2016 | 7.135 | 7.232 | 7.130 | 7.173 | 47,252 | +0.03(+0.42%) |
Feb 29, 2016 | 7.110 | 7.293 | 7.110 | 7.143 | 96,068 | +0.03(+0.46%) |
Feb 26, 2016 | 7.192 | 7.192 | 6.987 | 7.110 | 57,452 | -0.10(-1.42%) |
Feb 25, 2016 | 7.317 | 7.317 | 7.053 | 7.213 | 68,848 | -0.08(-1.13%) |
Feb 24, 2016 | 7.220 | 7.332 | 7.058 | 7.295 | 124,396 | +0.08(+1.04%) |
Feb 23, 2016 | 7.340 | 7.375 | 7.175 | 7.220 | 70,716 | -0.10(-1.30%) |
Feb 22, 2016 | 7.308 | 7.457 | 7.237 | 7.315 | 167,500 | +0.04(+0.52%) |
Feb 19, 2016 | 6.820 | 7.532 | 6.794 | 7.277 | 253,036 | +0.70(+10.64%) |
Feb 18, 2016 | 6.327 | 6.707 | 6.040 | 6.577 | 163,312 | +0.24(+3.79%) |
Feb 17, 2016 | 6.135 | 6.485 | 5.810 | 6.338 | 55,292 | +0.38(+6.33%) |
Feb 16, 2016 | 6.223 | 6.223 | 5.812 | 5.960 | 115,360 | -0.21(-3.44%) |
Feb 12, 2016 | 6.070 | 6.173 | 6.173 | 6.173 | 82,400 | +0.11(+1.81%) |
Feb 11, 2016 | 6.277 | 6.300 | 5.919 | 6.062 | 69,996 | -0.09(-1.46%) |
Feb 10, 2016 | 6.438 | 6.553 | 6.090 | 6.152 | 51,156 | -0.17(-2.77%) |
Feb 09, 2016 | 6.338 | 6.497 | 6.100 | 6.327 | 43,180 | -0.09(-1.36%) |
Feb 08, 2016 | 6.272 | 6.423 | 5.968 | 6.415 | 39,744 | +0.05(+0.79%) |
Feb 05, 2016 | 6.440 | 6.600 | 6.242 | 6.365 | 78,656 | -0.08(-1.16%) |
Feb 04, 2016 | 6.155 | 6.543 | 5.969 | 6.440 | 89,392 | +0.26(+4.21%) |
Feb 03, 2016 | 6.362 | 6.362 | 5.817 | 6.180 | 113,448 | -0.08(-1.28%) |
Feb 02, 2016 | 6.223 | 6.325 | 5.938 | 6.260 | 78,208 | +0.04(+0.72%) |
Feb 01, 2016 | 6.465 | 6.588 | 6.183 | 6.215 | 50,192 | -0.24(-3.76%) |
Jan 29, 2016 | 6.220 | 6.688 | 6.200 | 6.457 | 71,536 | +0.30(+4.87%) |
Jan 28, 2016 | 6.595 | 6.800 | 6.075 | 6.157 | 69,080 | -0.42(-6.31%) |
Jan 27, 2016 | 6.725 | 6.750 | 6.515 | 6.572 | 61,652 | -0.13(-1.94%) |
Jan 26, 2016 | 6.625 | 6.785 | 6.250 | 6.702 | 95,620 | +0.14(+2.09%) |
Jan 25, 2016 | 6.315 | 6.736 | 6.315 | 6.565 | 77,960 | +0.30(+4.75%) |
Jan 22, 2016 | 6.285 | 6.412 | 6.027 | 6.268 | 36,052 | +0.07(+1.05%) |
Jan 21, 2016 | 5.920 | 6.402 | 5.827 | 6.202 | 56,900 | +0.23(+3.81%) |
Jan 20, 2016 | 6.013 | 6.110 | 5.550 | 5.975 | 203,916 | -0.20(-3.20%) |
Jan 19, 2016 | 6.610 | 6.610 | 6.103 | 6.173 | 114,588 | -0.33(-5.11%) |
Jan 15, 2016 | 5.822 | 6.505 | 6.505 | 6.505 | 130,400 | +0.50(+8.42%) |
Jan 14, 2016 | 5.662 | 6.032 | 5.532 | 6.000 | 104,700 | +0.34(+5.96%) |
Jan 13, 2016 | 5.777 | 5.812 | 5.575 | 5.662 | 80,420 | -0.23(-3.90%) |
Jan 12, 2016 | 5.855 | 6.021 | 5.605 | 5.893 | 65,492 | +0.08(+1.46%) |
Jan 11, 2016 | 6.335 | 6.335 | 5.732 | 5.808 | 139,936 | -0.51(-8.04%) |
Jan 08, 2016 | 6.207 | 6.450 | 6.110 | 6.315 | 128,960 | +0.08(+1.28%) |
Jan 07, 2016 | 6.362 | 6.372 | 6.147 | 6.235 | 89,100 | -0.29(-4.44%) |
Jan 06, 2016 | 6.537 | 6.697 | 6.381 | 6.525 | 52,976 | -0.10(-1.47%) |
Jan 05, 2016 | 6.562 | 6.769 | 6.400 | 6.622 | 71,540 | +0.09(+1.34%) |
Jan 04, 2016 | 6.688 | 6.850 | 6.366 | 6.535 | 111,596 | -0.36(-5.26%) |
Dec 31, 2015 | 6.710 | 6.897 | 6.897 | 6.897 | 99,600 | +0.10(+1.51%) |
Dec 30, 2015 | 6.888 | 7.062 | 6.650 | 6.795 | 47,704 | -0.17(-2.41%) |
Dec 29, 2015 | 6.900 | 7.225 | 6.745 | 6.963 | 108,392 | +0.08(+1.09%) |
Dec 28, 2015 | 7.008 | 7.212 | 6.772 | 6.888 | 52,876 | -0.28(-3.96%) |
Dec 24, 2015 | 6.907 | 7.171 | 7.171 | 7.171 | 35,600 | +0.29(+4.27%) |
Dec 23, 2015 | 6.955 | 7.263 | 6.812 | 6.878 | 109,064 | -0.07(-1.01%) |
Dec 22, 2015 | 6.875 | 6.985 | 6.820 | 6.947 | 61,560 | +0.09(+1.35%) |
Dec 21, 2015 | 6.770 | 6.890 | 6.675 | 6.855 | 109,208 | +0.17(+2.47%) |
Dec 18, 2015 | 6.668 | 6.968 | 6.411 | 6.690 | 270,580 | -0.02(-0.26%) |
Dec 17, 2015 | 7.000 | 7.309 | 6.707 | 6.707 | 114,672 | -0.27(-3.87%) |
Dec 16, 2015 | 6.673 | 7.157 | 6.673 | 6.978 | 110,908 | +0.33(+4.96%) |
Dec 15, 2015 | 6.617 | 6.740 | 6.570 | 6.647 | 74,492 | +0.04(+0.68%) |
Dec 14, 2015 | 6.775 | 7.482 | 6.565 | 6.603 | 212,360 | -0.16(-2.37%) |
Dec 11, 2015 | 6.910 | 7.100 | 6.683 | 6.763 | 158,820 | -0.25(-3.63%) |
Dec 10, 2015 | 6.730 | 7.122 | 6.730 | 7.018 | 73,192 | +0.09(+1.37%) |
Dec 09, 2015 | 7.075 | 7.120 | 6.770 | 6.923 | 108,256 | -0.12(-1.67%) |
Dec 08, 2015 | 7.185 | 7.460 | 7.022 | 7.040 | 121,068 | -0.28(-3.83%) |
Dec 07, 2015 | 7.492 | 7.607 | 7.242 | 7.320 | 147,132 | -0.24(-3.21%) |
Dec 04, 2015 | 7.423 | 7.675 | 7.232 | 7.562 | 133,228 | +0.15(+2.02%) |
Dec 03, 2015 | 7.825 | 7.849 | 7.272 | 7.412 | 137,992 | -0.41(-5.21%) |
Dec 02, 2015 | 7.723 | 8.039 | 7.650 | 7.820 | 103,224 | +0.22(+2.86%) |
Dec 01, 2015 | 7.723 | 7.928 | 7.490 | 7.603 | 163,668 | -0.12(-1.55%) |
Nov 30, 2015 | 8.412 | 8.412 | 7.645 | 7.723 | 196,756 | -0.71(-8.39%) |
Nov 27, 2015 | 8.502 | 8.738 | 8.350 | 8.430 | 87,656 | -0.12(-1.40%) |
Nov 25, 2015 | 8.818 | 8.550 | 8.550 | 8.550 | 148,400 | -0.27(-3.12%) |
Nov 24, 2015 | 8.925 | 9.094 | 8.530 | 8.825 | 93,008 | -0.02(-0.25%) |
Nov 23, 2015 | 8.947 | 9.175 | 8.758 | 8.848 | 132,864 | -0.19(-2.13%) |
Nov 20, 2015 | 9.160 | 9.363 | 8.963 | 9.040 | 124,348 | -0.07(-0.74%) |
Nov 19, 2015 | 9.315 | 9.564 | 8.947 | 9.107 | 86,892 | -0.05(-0.52%) |
Nov 18, 2015 | 9.352 | 9.412 | 9.100 | 9.155 | 226,404 | -0.14(-1.48%) |
Nov 17, 2015 | 9.777 | 9.777 | 9.215 | 9.293 | 121,440 | -0.41(-4.20%) |
Nov 16, 2015 | 9.615 | 10.00 | 9.524 | 9.700 | 108,124 | +0.07(+0.70%) |
Nov 13, 2015 | 9.773 | 9.880 | 9.525 | 9.633 | 89,080 | -0.14(-1.46%) |
Nov 12, 2015 | 9.748 | 10.13 | 9.457 | 9.775 | 128,376 | -0.12(-1.21%) |
Nov 11, 2015 | 9.950 | 9.990 | 9.525 | 9.895 | 91,776 | -0.09(-0.85%) |
Nov 10, 2015 | 10.12 | 10.12 | 9.625 | 9.980 | 59,116 | +0.13(+1.37%) |
Nov 09, 2015 | 10.25 | 10.32 | 9.500 | 9.845 | 235,444 | -0.49(-4.74%) |
Nov 06, 2015 | 9.715 | 10.64 | 9.545 | 10.34 | 129,752 | +0.59(+6.00%) |
Nov 05, 2015 | 9.737 | 10.01 | 9.238 | 9.750 | 192,888 | +0.04(+0.41%) |
Nov 04, 2015 | 10.06 | 10.06 | 9.418 | 9.710 | 169,752 | -0.28(-2.85%) |
Nov 03, 2015 | 10.10 | 10.22 | 9.526 | 9.995 | 170,820 | -0.09(-0.92%) |
Nov 02, 2015 | 8.938 | 10.13 | 8.863 | 10.09 | 252,432 | +1.16(+12.99%) |
Oct 30, 2015 | 9.723 | 10.08 | 8.925 | 8.928 | 171,140 | -0.82(-8.44%) |
Oct 29, 2015 | 9.250 | 9.947 | 9.137 | 9.750 | 139,248 | +0.58(+6.30%) |
Oct 28, 2015 | 10.28 | 10.61 | 9.088 | 9.172 | 220,940 | -0.96(-9.43%) |
Oct 27, 2015 | 9.375 | 10.49 | 9.375 | 10.13 | 293,332 | +0.74(+7.85%) |
Oct 26, 2015 | 10.93 | 10.93 | 9.343 | 9.390 | 157,484 | -1.41(-13.08%) |
Oct 23, 2015 | 9.530 | 11.41 | 9.475 | 10.80 | 153,356 | +1.36(+14.37%) |
Oct 22, 2015 | 9.900 | 10.12 | 9.342 | 9.445 | 129,292 | -0.45(-4.57%) |
Oct 21, 2015 | 9.525 | 9.992 | 9.525 | 9.898 | 159,684 | +0.41(+4.27%) |
Oct 20, 2015 | 9.010 | 9.640 | 9.010 | 9.492 | 74,984 | +0.49(+5.47%) |
Oct 19, 2015 | 8.850 | 9.104 | 8.850 | 9.000 | 65,156 | +0.14(+1.64%) |
Oct 16, 2015 | 8.730 | 9.195 | 8.684 | 8.855 | 81,748 | +0.13(+1.49%) |
Oct 15, 2015 | 8.492 | 8.727 | 8.425 | 8.725 | 87,520 | +0.23(+2.68%) |
Oct 14, 2015 | 9.123 | 9.188 | 8.461 | 8.498 | 115,192 | -0.53(-5.87%) |
Oct 13, 2015 | 9.178 | 9.750 | 8.980 | 9.027 | 154,028 | -0.23(-2.54%) |
Oct 12, 2015 | 9.205 | 9.350 | 9.025 | 9.262 | 88,536 | +0.07(+0.79%) |
Oct 09, 2015 | 9.197 | 9.360 | 9.125 | 9.190 | 113,332 | +0.07(+0.82%) |
Oct 08, 2015 | 9.070 | 9.600 | 8.848 | 9.115 | 35,072 | +0.12(+1.39%) |
Oct 07, 2015 | 8.760 | 9.364 | 8.727 | 8.990 | 71,692 | +0.18(+2.07%) |
Oct 06, 2015 | 8.825 | 9.242 | 8.528 | 8.807 | 63,864 | -0.06(-0.70%) |
Oct 05, 2015 | 8.582 | 8.935 | 8.582 | 8.870 | 46,472 | +0.39(+4.63%) |
Oct 02, 2015 | 9.133 | 9.135 | 8.283 | 8.477 | 32,984 | +0.18(+2.14%) |
Oct 01, 2015 | 8.160 | 8.710 | 8.098 | 8.300 | 114,872 | +0.04(+0.45%) |
Sep 30, 2015 | 8.565 | 9.197 | 8.125 | 8.262 | 282,788 | -0.29(-3.33%) |
Sep 29, 2015 | 8.533 | 8.709 | 8.248 | 8.547 | 70,244 | +0.15(+1.79%) |
Sep 28, 2015 | 8.775 | 8.781 | 8.205 | 8.398 | 107,304 | -0.38(-4.33%) |
Sep 25, 2015 | 8.865 | 9.025 | 8.775 | 8.777 | 92,484 | -0.04(-0.48%) |
Sep 24, 2015 | 9.902 | 9.902 | 8.777 | 8.820 | 141,568 | -1.19(-11.87%) |
Sep 23, 2015 | 10.74 | 10.74 | 9.925 | 10.01 | 39,300 | -0.71(-6.58%) |
Sep 22, 2015 | 11.10 | 11.27 | 10.53 | 10.71 | 48,280 | -0.43(-3.88%) |
Sep 21, 2015 | 11.21 | 11.28 | 10.97 | 11.14 | 76,252 | -0.01(-0.04%) |
Sep 18, 2015 | 11.00 | 11.45 | 11.00 | 11.15 | 38,388 | -0.05(-0.42%) |
Sep 17, 2015 | 11.01 | 11.31 | 10.79 | 11.20 | 11,712 | +0.08(+0.72%) |
Sep 16, 2015 | 10.50 | 11.12 | 10.02 | 11.12 | 48,816 | +0.62(+5.88%) |
Sep 15, 2015 | 10.83 | 10.83 | 10.34 | 10.50 | 9,512 | -0.17(-1.59%) |
Sep 14, 2015 | 9.545 | 11.04 | 9.545 | 10.67 | 41,060 | +0.12(+1.11%) |
Sep 11, 2015 | 10.38 | 10.96 | 10.12 | 10.55 | 174,260 | +0.18(+1.71%) |
Sep 10, 2015 | 9.938 | 10.46 | 9.938 | 10.38 | 54,272 | +0.38(+3.75%) |
Sep 09, 2015 | 10.12 | 10.12 | 9.800 | 10.00 | 64,972 | -0.22(-2.15%) |
Sep 08, 2015 | 9.595 | 10.22 | 9.475 | 10.22 | 34,684 | +0.66(+6.93%) |
Sep 04, 2015 | 9.387 | 9.557 | 9.557 | 9.557 | 73,200 | +0.15(+1.62%) |
Sep 03, 2015 | 9.477 | 9.630 | 9.352 | 9.405 | 48,676 | -0.17(-1.78%) |
Sep 02, 2015 | 9.650 | 9.875 | 9.488 | 9.575 | 33,776 | +0.02(+0.26%) |
Sep 01, 2015 | 9.463 | 9.735 | 9.268 | 9.550 | 37,544 | -0.11(-1.11%) |
Aug 31, 2015 | 10.18 | 10.37 | 9.460 | 9.658 | 112,484 | -0.47(-4.62%) |
Aug 28, 2015 | 10.17 | 10.30 | 10.12 | 10.12 | 28,416 | -0.14(-1.36%) |
Aug 27, 2015 | 10.31 | 10.48 | 10.14 | 10.27 | 63,096 | -0.01(-0.12%) |
Aug 26, 2015 | 9.928 | 10.28 | 9.755 | 10.28 | 51,784 | +0.51(+5.19%) |
Aug 25, 2015 | 10.60 | 10.60 | 9.445 | 9.770 | 50,120 | -0.55(-5.35%) |
Aug 24, 2015 | 9.325 | 10.58 | 7.582 | 10.32 | 103,420 | -0.03(-0.24%) |
Aug 21, 2015 | 10.48 | 10.83 | 9.438 | 10.35 | 105,072 | -0.32(-3.00%) |
Aug 20, 2015 | 11.43 | 11.43 | 10.52 | 10.67 | 30,728 | -0.76(-6.65%) |
Aug 19, 2015 | 11.72 | 12.23 | 11.32 | 11.43 | 38,484 | -0.29(-2.52%) |
Aug 18, 2015 | 12.12 | 12.18 | 11.72 | 11.72 | 27,232 | -0.34(-2.80%) |
Aug 17, 2015 | 11.46 | 12.24 | 11.38 | 12.06 | 37,356 | +0.46(+3.94%) |
Aug 14, 2015 | 11.76 | 11.77 | 11.33 | 11.60 | 40,636 | -0.16(-1.34%) |
Aug 13, 2015 | 11.93 | 12.05 | 11.59 | 11.76 | 81,840 | -0.06(-0.49%) |
Aug 12, 2015 | 11.65 | 12.00 | 11.24 | 11.82 | 90,760 | -0.01(-0.06%) |
Aug 11, 2015 | 11.75 | 11.95 | 11.50 | 11.82 | 82,672 | -0.11(-0.88%) |
Aug 10, 2015 | 12.55 | 12.61 | 11.61 | 11.93 | 102,128 | -0.61(-4.85%) |
Aug 07, 2015 | 12.64 | 12.73 | 12.32 | 12.54 | 36,084 | -0.20(-1.53%) |
Aug 06, 2015 | 13.09 | 13.09 | 12.56 | 12.73 | 36,868 | -0.48(-3.67%) |
Aug 05, 2015 | 12.40 | 13.29 | 12.39 | 13.22 | 173,992 | +0.74(+5.95%) |
Aug 04, 2015 | 12.57 | 13.10 | 12.33 | 12.47 | 121,980 | -0.18(-1.40%) |
Aug 03, 2015 | 12.97 | 13.24 | 12.41 | 12.65 | 112,620 | -0.50(-3.78%) |
Jul 31, 2015 | 13.81 | 13.96 | 13.11 | 13.15 | 108,100 | -0.69(-5.00%) |
Jul 30, 2015 | 13.90 | 14.49 | 13.75 | 13.84 | 49,536 | -0.23(-1.62%) |
Jul 29, 2015 | 13.86 | 14.58 | 13.49 | 14.07 | 51,188 | +0.14(+1.01%) |
Jul 28, 2015 | 13.60 | 14.06 | 13.26 | 13.93 | 129,752 | +0.34(+2.50%) |
Jul 27, 2015 | 14.41 | 14.47 | 13.41 | 13.59 | 104,116 | -0.89(-6.18%) |
Jul 24, 2015 | 14.41 | 14.80 | 14.21 | 14.48 | 55,624 | +0.08(+0.59%) |
Jul 23, 2015 | 14.89 | 15.23 | 14.34 | 14.40 | 85,608 | -0.53(-3.55%) |
Jul 22, 2015 | 14.73 | 14.99 | 14.48 | 14.93 | 32,752 | +0.21(+1.39%) |
Jul 21, 2015 | 14.65 | 14.91 | 14.51 | 14.72 | 58,644 | +0.05(+0.34%) |
Jul 20, 2015 | 14.52 | 14.85 | 14.47 | 14.68 | 64,752 | +0.24(+1.63%) |
Jul 17, 2015 | 14.90 | 15.03 | 14.31 | 14.44 | 77,344 | -0.50(-3.33%) |
Jul 16, 2015 | 14.91 | 15.07 | 14.87 | 14.94 | 54,808 | +0.04(+0.29%) |
Jul 15, 2015 | 15.35 | 15.38 | 14.76 | 14.89 | 81,288 | -0.34(-2.22%) |
Jul 14, 2015 | 15.39 | 15.47 | 15.19 | 15.23 | 68,020 | -0.16(-1.02%) |
Jul 13, 2015 | 15.39 | 15.43 | 14.78 | 15.39 | 46,156 | +0.20(+1.32%) |
Jul 10, 2015 | 14.83 | 15.40 | 14.72 | 15.19 | 57,372 | +0.41(+2.76%) |
Jul 09, 2015 | 14.93 | 15.19 | 14.78 | 14.78 | 67,520 | -0.08(-0.55%) |
Jul 08, 2015 | 15.37 | 15.47 | 14.68 | 14.87 | 71,732 | -0.46(-3.02%) |
Jul 07, 2015 | 15.05 | 15.47 | 14.73 | 15.33 | 92,484 | +0.18(+1.19%) |
Jul 06, 2015 | 14.85 | 15.54 | 14.81 | 15.15 | 113,120 | +0.33(+2.24%) |
Jul 02, 2015 | 14.75 | 14.81 | 14.81 | 14.81 | 83,200 | +0.06(+0.44%) |