Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.320 | 8.430 | 8.200 | 8.260 | 1,384,861 | -0.10(-1.20%) |
Aug 30, 2016 | 8.370 | 8.530 | 8.340 | 8.360 | 918,481 | -0.04(-0.48%) |
Aug 29, 2016 | 8.560 | 8.655 | 8.350 | 8.400 | 983,592 | -0.14(-1.64%) |
Aug 26, 2016 | 8.590 | 8.730 | 8.410 | 8.540 | 1,050,599 | -0.06(-0.70%) |
Aug 25, 2016 | 8.610 | 8.960 | 8.380 | 8.600 | 1,527,043 | +0.00(+0.00%) |
Aug 24, 2016 | 9.170 | 9.495 | 8.600 | 8.600 | 2,584,814 | -0.62(-6.72%) |
Aug 23, 2016 | 9.380 | 9.410 | 9.150 | 9.220 | 980,968 | -0.07(-0.75%) |
Aug 22, 2016 | 8.880 | 9.300 | 8.800 | 9.290 | 1,691,905 | +0.44(+4.97%) |
Aug 19, 2016 | 8.750 | 8.950 | 8.750 | 8.850 | 910,304 | +0.08(+0.91%) |
Aug 18, 2016 | 8.620 | 8.800 | 8.570 | 8.770 | 508,068 | +0.12(+1.39%) |
Aug 17, 2016 | 8.800 | 8.800 | 8.620 | 8.650 | 597,997 | -0.17(-1.93%) |
Aug 16, 2016 | 8.810 | 8.910 | 8.740 | 8.820 | 1,105,560 | -0.04(-0.45%) |
Aug 15, 2016 | 8.800 | 8.945 | 8.770 | 8.860 | 781,068 | +0.12(+1.37%) |
Aug 12, 2016 | 8.860 | 8.870 | 8.625 | 8.740 | 1,098,139 | -0.11(-1.24%) |
Aug 11, 2016 | 8.840 | 9.040 | 8.750 | 8.850 | 800,631 | +0.05(+0.57%) |
Aug 10, 2016 | 9.060 | 9.070 | 8.750 | 8.800 | 594,972 | -0.24(-2.65%) |
Aug 09, 2016 | 9.010 | 9.100 | 8.950 | 9.040 | 732,650 | +0.05(+0.56%) |
Aug 08, 2016 | 9.120 | 9.210 | 8.970 | 8.990 | 805,626 | -0.13(-1.43%) |
Aug 05, 2016 | 8.580 | 9.140 | 8.580 | 9.120 | 1,312,001 | +0.57(+6.67%) |
Aug 04, 2016 | 8.670 | 8.810 | 8.540 | 8.550 | 612,361 | -0.17(-1.95%) |
Aug 03, 2016 | 8.630 | 8.800 | 8.530 | 8.720 | 767,380 | +0.05(+0.58%) |
Aug 02, 2016 | 8.430 | 8.710 | 8.320 | 8.670 | 1,978,812 | +0.24(+2.85%) |
Aug 01, 2016 | 8.300 | 8.460 | 8.255 | 8.430 | 1,369,212 | +0.15(+1.81%) |
Jul 29, 2016 | 8.180 | 8.370 | 8.140 | 8.280 | 1,419,716 | +0.01(+0.12%) |
Jul 28, 2016 | 8.350 | 8.400 | 8.145 | 8.270 | 1,630,280 | -0.13(-1.55%) |
Jul 27, 2016 | 8.400 | 8.500 | 8.350 | 8.400 | 1,426,698 | +0.01(+0.12%) |
Jul 26, 2016 | 8.410 | 8.550 | 8.370 | 8.390 | 852,125 | -0.03(-0.36%) |
Jul 25, 2016 | 8.580 | 8.590 | 8.330 | 8.420 | 857,001 | -0.18(-2.09%) |
Jul 22, 2016 | 8.760 | 8.840 | 8.555 | 8.600 | 926,612 | -0.17(-1.94%) |
Jul 21, 2016 | 8.720 | 8.900 | 8.670 | 8.770 | 1,148,924 | +0.09(+1.04%) |
Jul 20, 2016 | 8.570 | 8.750 | 8.490 | 8.680 | 916,150 | +0.19(+2.24%) |
Jul 19, 2016 | 8.680 | 8.900 | 8.480 | 8.490 | 1,315,016 | -0.30(-3.41%) |
Jul 18, 2016 | 8.800 | 8.880 | 8.700 | 8.790 | 990,131 | +0.03(+0.34%) |
Jul 15, 2016 | 8.700 | 8.850 | 8.620 | 8.760 | 1,538,587 | +0.12(+1.39%) |
Jul 14, 2016 | 8.540 | 8.750 | 8.405 | 8.640 | 2,453,078 | -0.29(-3.25%) |
Jul 13, 2016 | 9.330 | 9.330 | 8.925 | 8.930 | 1,400,199 | -0.31(-3.35%) |
Jul 12, 2016 | 9.300 | 9.360 | 9.125 | 9.240 | 1,348,202 | +0.03(+0.33%) |
Jul 11, 2016 | 9.230 | 9.320 | 9.190 | 9.210 | 1,566,092 | +0.07(+0.77%) |
Jul 08, 2016 | 9.200 | 8.880 | 9.140 | 1,593,567 | +0.26(+2.93%) | |
Jul 07, 2016 | 8.660 | 8.890 | 8.498 | 8.880 | 1,956,037 | +1.01(+12.83%) |
Jul 05, 2016 | 7.900 | 8.040 | 7.810 | 7.870 | 790,960 | -0.16(-1.99%) |
Jul 01, 2016 | 8.030 | 8.030 | 8.030 | 0 | +0.23(+2.95%) | |
Jun 30, 2016 | 7.880 | 7.940 | 7.720 | 7.800 | 966,829 | -0.04(-0.51%) |
Jun 29, 2016 | 7.910 | 7.910 | 7.648 | 7.840 | 1,434,199 | +0.06(+0.77%) |
Jun 28, 2016 | 7.660 | 7.920 | 7.660 | 7.780 | 1,716,741 | +0.30(+4.01%) |
Jun 27, 2016 | 7.850 | 8.034 | 7.480 | 7.480 | 2,413,491 | -0.58(-7.20%) |
Jun 24, 2016 | 8.100 | 8.440 | 8.040 | 8.060 | 1,628,047 | -0.65(-7.46%) |
Jun 23, 2016 | 8.540 | 8.760 | 8.380 | 8.710 | 1,207,355 | +0.31(+3.69%) |
Jun 22, 2016 | 8.410 | 8.690 | 8.310 | 8.400 | 1,027,436 | -0.02(-0.24%) |
Jun 21, 2016 | 8.670 | 8.670 | 8.350 | 8.420 | 1,014,042 | -0.21(-2.43%) |
Jun 20, 2016 | 8.690 | 8.790 | 8.600 | 8.630 | 1,203,314 | +0.11(+1.29%) |
Jun 17, 2016 | 9.100 | 9.170 | 8.500 | 8.520 | 3,384,723 | -0.58(-6.37%) |
Jun 16, 2016 | 8.970 | 9.130 | 8.830 | 9.100 | 971,930 | +0.08(+0.89%) |
Jun 15, 2016 | 9.240 | 9.420 | 9.010 | 9.020 | 2,212,429 | -0.16(-1.74%) |
Jun 14, 2016 | 9.110 | 9.300 | 9.010 | 9.180 | 1,278,960 | +0.07(+0.77%) |
Jun 13, 2016 | 9.510 | 9.630 | 9.080 | 9.110 | 1,820,627 | -0.44(-4.61%) |
Jun 10, 2016 | 9.950 | 9.950 | 9.520 | 9.550 | 2,053,746 | -0.18(-1.85%) |
Jun 09, 2016 | 9.510 | 10.06 | 9.470 | 9.730 | 2,199,132 | +0.12(+1.25%) |
Jun 08, 2016 | 9.520 | 9.650 | 9.350 | 9.610 | 1,211,510 | +0.10(+1.05%) |
Jun 07, 2016 | 9.870 | 9.870 | 9.510 | 9.510 | 1,131,213 | -0.35(-3.55%) |
Jun 06, 2016 | 9.660 | 9.870 | 9.440 | 9.860 | 1,438,520 | +0.22(+2.28%) |
Jun 03, 2016 | 9.840 | 9.850 | 9.445 | 9.640 | 1,762,289 | -0.19(-1.93%) |
Jun 02, 2016 | 9.420 | 9.850 | 9.340 | 9.830 | 1,601,189 | +0.41(+4.35%) |
Jun 01, 2016 | 9.310 | 9.550 | 9.230 | 9.420 | 1,332,474 | +0.07(+0.75%) |
May 31, 2016 | 9.170 | 9.440 | 9.160 | 9.350 | 1,409,709 | +0.25(+2.75%) |
May 27, 2016 | 9.100 | 9.100 | 9.100 | 0 | +0.05(+0.55%) | |
May 26, 2016 | 9.040 | 9.150 | 8.870 | 9.050 | 1,138,748 | +0.00(+0.00%) |
May 25, 2016 | 8.940 | 9.150 | 8.900 | 9.050 | 1,321,690 | +0.16(+1.80%) |
May 24, 2016 | 8.570 | 8.900 | 8.450 | 8.890 | 1,327,594 | +0.40(+4.71%) |
May 23, 2016 | 8.430 | 8.680 | 8.380 | 8.490 | 851,227 | +0.07(+0.83%) |
May 20, 2016 | 8.200 | 8.550 | 8.143 | 8.420 | 1,411,010 | +0.27(+3.31%) |
May 19, 2016 | 8.120 | 8.350 | 7.970 | 8.150 | 1,152,589 | -0.01(-0.12%) |
May 18, 2016 | 8.000 | 8.290 | 7.990 | 8.160 | 1,258,033 | +0.15(+1.87%) |
May 17, 2016 | 8.190 | 8.300 | 7.960 | 8.010 | 1,332,056 | -0.23(-2.79%) |
May 16, 2016 | 8.190 | 8.360 | 8.070 | 8.240 | 1,348,619 | +0.10(+1.23%) |
May 13, 2016 | 7.910 | 8.170 | 7.880 | 8.140 | 1,125,119 | +0.23(+2.91%) |
May 12, 2016 | 8.020 | 8.180 | 7.700 | 7.910 | 1,432,311 | -0.06(-0.75%) |
May 11, 2016 | 8.280 | 8.430 | 7.960 | 7.970 | 1,038,104 | -0.34(-4.09%) |
May 10, 2016 | 8.330 | 8.490 | 8.050 | 8.310 | 1,014,258 | +0.00(+0.00%) |
May 09, 2016 | 7.900 | 8.440 | 7.900 | 8.310 | 1,706,627 | +0.39(+4.92%) |
May 06, 2016 | 7.840 | 8.010 | 7.655 | 7.920 | 1,549,920 | -0.01(-0.13%) |
May 05, 2016 | 8.100 | 8.190 | 7.770 | 7.930 | 1,323,629 | -0.09(-1.12%) |
May 04, 2016 | 8.140 | 8.325 | 7.990 | 8.020 | 1,598,376 | -0.23(-2.79%) |
May 03, 2016 | 8.650 | 8.760 | 8.120 | 8.250 | 2,234,500 | -0.57(-6.46%) |
May 02, 2016 | 8.570 | 8.840 | 8.360 | 8.820 | 1,360,039 | +0.27(+3.16%) |
Apr 29, 2016 | 8.730 | 8.880 | 8.550 | 8.550 | 1,310,514 | -0.25(-2.84%) |
Apr 28, 2016 | 8.880 | 9.125 | 8.730 | 8.800 | 1,163,143 | -0.07(-0.79%) |
Apr 27, 2016 | 8.840 | 9.050 | 8.750 | 8.870 | 1,086,557 | -0.01(-0.11%) |
Apr 26, 2016 | 9.150 | 9.150 | 8.820 | 8.880 | 871,201 | -0.26(-2.84%) |
Apr 25, 2016 | 9.100 | 9.350 | 9.040 | 9.140 | 1,108,616 | +0.04(+0.44%) |
Apr 22, 2016 | 9.100 | 9.260 | 8.841 | 9.100 | 2,031,631 | +0.07(+0.78%) |
Apr 21, 2016 | 8.450 | 9.210 | 8.403 | 9.030 | 1,842,504 | +0.60(+7.18%) |
Apr 20, 2016 | 8.540 | 8.600 | 8.290 | 8.425 | 1,317,636 | -0.02(-0.30%) |
Apr 19, 2016 | 8.650 | 8.680 | 8.380 | 8.450 | 988,964 | -0.20(-2.31%) |
Apr 18, 2016 | 8.590 | 8.750 | 8.480 | 8.650 | 1,087,743 | +0.05(+0.58%) |
Apr 15, 2016 | 8.490 | 8.670 | 8.395 | 8.600 | 1,216,580 | +0.08(+0.94%) |
Apr 14, 2016 | 8.330 | 8.560 | 8.180 | 8.520 | 1,054,883 | +0.16(+1.91%) |
Apr 13, 2016 | 8.220 | 8.370 | 8.160 | 8.360 | 966,300 | +0.24(+2.96%) |
Apr 12, 2016 | 7.900 | 8.150 | 7.860 | 8.120 | 1,268,565 | +0.24(+3.05%) |
Apr 11, 2016 | 8.090 | 8.250 | 7.880 | 7.880 | 983,814 | -0.17(-2.11%) |
Apr 08, 2016 | 8.180 | 8.180 | 7.830 | 8.050 | 1,001,480 | +0.00(+0.00%) |
Apr 07, 2016 | 8.100 | 8.280 | 7.950 | 8.050 | 1,595,815 | -0.14(-1.71%) |
Apr 06, 2016 | 7.900 | 8.190 | 7.860 | 8.190 | 2,052,771 | +0.30(+3.80%) |
Apr 05, 2016 | 7.820 | 8.029 | 7.690 | 7.890 | 1,013,272 | +0.04(+0.51%) |
Apr 04, 2016 | 7.990 | 8.145 | 7.830 | 7.850 | 1,785,771 | -0.07(-0.88%) |
Apr 01, 2016 | 7.700 | 8.030 | 7.550 | 7.920 | 1,907,148 | +0.20(+2.59%) |
Mar 31, 2016 | 7.510 | 7.920 | 7.510 | 7.720 | 1,832,116 | +0.20(+2.66%) |
Mar 30, 2016 | 7.580 | 7.770 | 7.420 | 7.520 | 1,734,076 | -0.04(-0.53%) |
Mar 29, 2016 | 7.250 | 7.670 | 7.195 | 7.560 | 1,496,885 | +0.27(+3.70%) |
Mar 28, 2016 | 7.400 | 7.460 | 7.230 | 7.290 | 867,573 | -0.09(-1.22%) |
Mar 24, 2016 | 7.380 | 7.380 | 7.380 | 0 | +0.23(+3.22%) | |
Mar 23, 2016 | 7.390 | 7.570 | 7.150 | 7.150 | 1,240,130 | -0.29(-3.90%) |
Mar 22, 2016 | 7.170 | 7.495 | 7.170 | 7.440 | 1,373,941 | +0.21(+2.90%) |
Mar 21, 2016 | 7.230 | 7.430 | 7.110 | 7.230 | 1,218,138 | -0.03(-0.41%) |
Mar 18, 2016 | 7.140 | 7.370 | 7.000 | 7.260 | 3,884,259 | +0.24(+3.42%) |
Mar 17, 2016 | 7.070 | 7.200 | 6.900 | 7.020 | 2,204,949 | -0.04(-0.57%) |
Mar 16, 2016 | 7.090 | 7.280 | 6.870 | 7.060 | 1,895,937 | -0.08(-1.12%) |
Mar 15, 2016 | 7.520 | 7.600 | 7.120 | 7.140 | 1,959,516 | -0.41(-5.43%) |
Mar 14, 2016 | 7.500 | 7.690 | 7.350 | 7.550 | 1,420,517 | +0.05(+0.67%) |
Mar 11, 2016 | 7.180 | 7.510 | 7.080 | 7.500 | 1,429,370 | +0.38(+5.34%) |
Mar 10, 2016 | 7.270 | 7.440 | 7.040 | 7.120 | 1,315,190 | -0.12(-1.66%) |
Mar 09, 2016 | 7.570 | 7.600 | 7.140 | 7.240 | 2,025,047 | -0.24(-3.21%) |
Mar 08, 2016 | 7.820 | 7.830 | 7.450 | 7.480 | 1,347,514 | -0.38(-4.83%) |
Mar 07, 2016 | 7.270 | 7.880 | 7.160 | 7.860 | 1,545,779 | +0.57(+7.82%) |
Mar 04, 2016 | 7.650 | 7.695 | 7.230 | 7.290 | 2,294,541 | -0.34(-4.46%) |
Mar 03, 2016 | 7.780 | 7.820 | 7.350 | 7.630 | 1,732,286 | -0.17(-2.18%) |
Mar 02, 2016 | 7.590 | 7.800 | 7.455 | 7.800 | 2,189,230 | +0.20(+2.63%) |
Mar 01, 2016 | 7.460 | 7.650 | 7.290 | 7.600 | 2,319,433 | +0.21(+2.84%) |
Feb 29, 2016 | 7.330 | 7.510 | 7.260 | 7.390 | 1,525,832 | +0.04(+0.54%) |
Feb 26, 2016 | 7.180 | 7.610 | 7.030 | 7.350 | 2,258,833 | +0.50(+7.30%) |
Feb 25, 2016 | 6.650 | 7.300 | 6.650 | 6.850 | 2,165,540 | +0.20(+3.01%) |
Feb 24, 2016 | 6.620 | 6.690 | 6.250 | 6.650 | 1,419,967 | -0.05(-0.75%) |
Feb 23, 2016 | 6.860 | 6.950 | 6.660 | 6.700 | 1,745,471 | -0.20(-2.90%) |
Feb 22, 2016 | 6.840 | 6.980 | 6.785 | 6.900 | 1,361,332 | +0.20(+2.99%) |
Feb 19, 2016 | 6.380 | 6.740 | 6.310 | 6.700 | 1,392,922 | +0.29(+4.52%) |
Feb 18, 2016 | 6.340 | 6.560 | 6.225 | 6.410 | 2,212,660 | -0.07(-1.08%) |
Feb 17, 2016 | 6.300 | 6.590 | 6.050 | 6.480 | 1,614,102 | +0.21(+3.35%) |
Feb 16, 2016 | 6.210 | 6.442 | 6.090 | 6.270 | 2,452,137 | +0.20(+3.29%) |
Feb 12, 2016 | 6.070 | 6.070 | 6.070 | 0 | +0.44(+7.82%) | |
Feb 11, 2016 | 5.750 | 5.935 | 5.610 | 5.630 | 1,652,116 | -0.29(-4.90%) |
Feb 10, 2016 | 6.020 | 6.280 | 5.910 | 5.920 | 887,547 | -0.04(-0.67%) |
Feb 09, 2016 | 5.750 | 6.150 | 5.681 | 5.960 | 1,119,290 | +0.10(+1.71%) |
Feb 08, 2016 | 6.210 | 6.345 | 5.670 | 5.860 | 2,094,783 | -0.46(-7.28%) |
Feb 05, 2016 | 6.610 | 6.710 | 6.240 | 6.320 | 2,560,942 | -0.38(-5.67%) |
Feb 04, 2016 | 6.450 | 6.962 | 6.350 | 6.700 | 1,627,145 | +0.25(+3.88%) |
Feb 03, 2016 | 6.450 | 6.550 | 6.040 | 6.450 | 1,498,232 | +0.04(+0.62%) |
Feb 02, 2016 | 6.620 | 6.675 | 6.210 | 6.410 | 1,805,256 | -0.38(-5.60%) |
Feb 01, 2016 | 6.730 | 6.880 | 6.510 | 6.790 | 1,537,162 | +0.03(+0.44%) |
Jan 29, 2016 | 7.090 | 7.133 | 6.430 | 6.760 | 2,923,466 | -0.23(-3.29%) |
Jan 28, 2016 | 7.250 | 7.350 | 6.690 | 6.990 | 1,638,766 | -0.18(-2.51%) |
Jan 27, 2016 | 7.480 | 7.650 | 7.125 | 7.170 | 1,467,952 | -0.33(-4.40%) |
Jan 26, 2016 | 7.630 | 7.700 | 7.110 | 7.500 | 1,663,327 | -0.04(-0.53%) |
Jan 25, 2016 | 7.330 | 7.770 | 7.210 | 7.540 | 2,077,058 | +0.12(+1.62%) |
Jan 22, 2016 | 7.430 | 7.540 | 7.100 | 7.420 | 1,967,113 | +0.23(+3.20%) |
Jan 21, 2016 | 7.630 | 7.970 | 7.180 | 7.190 | 1,898,004 | -0.42(-5.52%) |
Jan 20, 2016 | 7.110 | 7.810 | 6.830 | 7.610 | 2,299,645 | +0.32(+4.39%) |
Jan 19, 2016 | 7.700 | 7.700 | 7.080 | 7.290 | 1,295,909 | -0.27(-3.57%) |
Jan 15, 2016 | 7.560 | 7.560 | 7.560 | 0 | -0.39(-4.91%) | |
Jan 14, 2016 | 7.870 | 8.160 | 7.230 | 7.950 | 2,325,428 | +0.11(+1.40%) |
Jan 13, 2016 | 8.610 | 8.610 | 7.760 | 7.840 | 2,048,570 | -0.73(-8.52%) |
Jan 12, 2016 | 8.380 | 8.760 | 8.080 | 8.570 | 1,709,224 | +0.28(+3.38%) |
Jan 11, 2016 | 8.910 | 9.050 | 7.990 | 8.290 | 2,290,611 | -0.60(-6.75%) |
Jan 08, 2016 | 9.100 | 9.400 | 8.750 | 8.890 | 1,932,642 | -0.11(-1.22%) |
Jan 07, 2016 | 9.500 | 9.650 | 8.920 | 9.000 | 2,423,324 | -0.89(-9.00%) |
Jan 06, 2016 | 10.11 | 10.16 | 9.660 | 9.890 | 1,934,685 | -0.41(-3.98%) |
Jan 05, 2016 | 10.40 | 10.50 | 10.11 | 10.30 | 2,114,842 | -0.05(-0.48%) |
Jan 04, 2016 | 10.55 | 10.66 | 10.16 | 10.35 | 3,352,080 | -0.44(-4.08%) |
Dec 31, 2015 | 10.79 | 10.79 | 10.79 | 0 | +0.03(+0.28%) | |
Dec 30, 2015 | 10.38 | 10.95 | 10.17 | 10.76 | 3,463,524 | +0.34(+3.26%) |
Dec 29, 2015 | 10.10 | 10.49 | 10.08 | 10.42 | 1,463,574 | +0.37(+3.68%) |
Dec 28, 2015 | 10.17 | 10.21 | 9.961 | 10.05 | 952,893 | -0.23(-2.24%) |
Dec 24, 2015 | 10.28 | 10.28 | 10.28 | 0 | +0.15(+1.48%) | |
Dec 23, 2015 | 9.980 | 10.18 | 9.940 | 10.13 | 854,651 | +0.24(+2.43%) |
Dec 22, 2015 | 9.870 | 10.12 | 9.720 | 9.890 | 1,082,954 | +0.08(+0.82%) |
Dec 21, 2015 | 9.880 | 9.905 | 9.510 | 9.810 | 1,255,271 | +0.00(+0.00%) |
Dec 18, 2015 | 9.660 | 9.995 | 9.470 | 9.810 | 4,201,444 | +0.15(+1.55%) |
Dec 17, 2015 | 10.00 | 10.03 | 9.530 | 9.660 | 1,104,667 | -0.26(-2.62%) |
Dec 16, 2015 | 9.800 | 9.960 | 9.660 | 9.920 | 1,677,557 | +0.21(+2.16%) |
Dec 15, 2015 | 9.250 | 9.820 | 9.240 | 9.710 | 1,901,807 | +0.58(+6.35%) |
Dec 14, 2015 | 9.090 | 9.510 | 8.870 | 9.130 | 2,093,685 | -0.09(-0.98%) |
Dec 11, 2015 | 9.670 | 9.880 | 9.185 | 9.220 | 1,651,634 | -0.68(-6.87%) |
Dec 10, 2015 | 9.460 | 9.990 | 9.360 | 9.900 | 2,654,758 | +0.44(+4.65%) |
Dec 09, 2015 | 9.780 | 9.820 | 9.331 | 9.460 | 1,555,438 | -0.34(-3.47%) |
Dec 08, 2015 | 9.650 | 9.910 | 9.650 | 9.800 | 1,771,683 | +0.05(+0.51%) |
Dec 07, 2015 | 9.690 | 9.950 | 9.440 | 9.750 | 5,299,222 | +0.17(+1.77%) |
Dec 04, 2015 | 9.490 | 9.730 | 9.330 | 9.580 | 2,254,746 | +0.09(+0.95%) |
Dec 03, 2015 | 9.920 | 10.00 | 9.390 | 9.490 | 2,363,398 | -0.39(-3.95%) |
Dec 02, 2015 | 10.03 | 10.21 | 9.850 | 9.880 | 1,802,685 | -0.16(-1.59%) |
Dec 01, 2015 | 10.23 | 10.30 | 9.960 | 10.04 | 4,243,805 | -0.14(-1.38%) |
Nov 30, 2015 | 10.30 | 10.49 | 10.07 | 10.18 | 3,021,672 | +0.03(+0.30%) |
Nov 27, 2015 | 10.09 | 10.39 | 10.09 | 10.15 | 934,970 | +0.06(+0.59%) |
Nov 25, 2015 | 10.09 | 10.09 | 10.09 | 0 | +0.16(+1.61%) | |
Nov 24, 2015 | 9.820 | 10.06 | 9.810 | 9.930 | 2,400,206 | +0.07(+0.71%) |
Nov 23, 2015 | 9.860 | 2,001,370 | +0.02(+0.20%) | |||
Nov 20, 2015 | 9.980 | 10.00 | 9.810 | 9.840 | 1,334,980 | -0.04(-0.40%) |
Nov 19, 2015 | 10.08 | 10.17 | 9.750 | 9.880 | 1,672,508 | -0.18(-1.79%) |
Nov 18, 2015 | 10.02 | 10.17 | 9.860 | 10.06 | 2,631,186 | +0.08(+0.80%) |
Nov 17, 2015 | 10.01 | 10.30 | 9.870 | 9.980 | 2,003,926 | -0.01(-0.10%) |
Nov 16, 2015 | 10.02 | 10.24 | 9.685 | 9.990 | 1,733,104 | +0.03(+0.25%) |
Nov 13, 2015 | 9.810 | 10.30 | 9.640 | 9.965 | 1,711,361 | +0.12(+1.17%) |
Nov 12, 2015 | 10.03 | 10.18 | 9.770 | 9.850 | 2,044,697 | -0.25(-2.48%) |
Nov 11, 2015 | 10.40 | 10.47 | 10.08 | 10.10 | 2,427,753 | -0.30(-2.88%) |
Nov 10, 2015 | 10.38 | 10.63 | 10.19 | 10.40 | 3,140,370 | +0.02(+0.19%) |
Nov 09, 2015 | 9.900 | 10.54 | 9.800 | 10.38 | 3,765,147 | +0.33(+3.28%) |
Nov 06, 2015 | 9.370 | 10.16 | 9.210 | 10.05 | 4,960,338 | +1.06(+11.79%) |
Nov 05, 2015 | 8.960 | 9.000 | 8.680 | 8.990 | 1,264,442 | +0.03(+0.33%) |
Nov 04, 2015 | 8.990 | 9.120 | 8.700 | 8.960 | 1,636,996 | +0.03(+0.34%) |
Nov 03, 2015 | 8.560 | 8.970 | 8.460 | 8.930 | 2,116,745 | +0.25(+2.88%) |
Nov 02, 2015 | 7.860 | 8.710 | 7.825 | 8.680 | 3,182,005 | +0.86(+11.00%) |
Oct 30, 2015 | 7.780 | 7.915 | 7.680 | 7.820 | 1,269,577 | +0.06(+0.77%) |
Oct 29, 2015 | 7.860 | 7.950 | 7.730 | 7.760 | 2,522,366 | -0.11(-1.40%) |
Oct 28, 2015 | 8.150 | 8.150 | 7.520 | 7.870 | 3,832,998 | -0.26(-3.20%) |
Oct 27, 2015 | 8.070 | 8.170 | 7.901 | 8.130 | 3,152,779 | +0.04(+0.49%) |
Oct 26, 2015 | 8.100 | 8.300 | 7.980 | 8.090 | 1,414,483 | -0.01(-0.12%) |
Oct 23, 2015 | 8.090 | 8.140 | 7.490 | 8.100 | 5,452,049 | +0.11(+1.38%) |
Oct 22, 2015 | 7.850 | 8.590 | 7.405 | 7.990 | 4,451,633 | +0.16(+2.04%) |
Oct 21, 2015 | 7.950 | 8.060 | 7.570 | 7.830 | 1,838,443 | -0.03(-0.38%) |
Oct 20, 2015 | 7.950 | 8.050 | 7.760 | 7.860 | 2,380,336 | -0.08(-1.01%) |
Oct 19, 2015 | 7.570 | 7.990 | 7.440 | 7.940 | 2,088,764 | +0.41(+5.44%) |
Oct 16, 2015 | 7.680 | 8.061 | 7.240 | 7.530 | 2,757,105 | -0.07(-0.92%) |
Oct 15, 2015 | 7.120 | 7.650 | 7.000 | 7.600 | 3,006,568 | +0.41(+5.70%) |
Oct 14, 2015 | 7.260 | 7.550 | 7.080 | 7.190 | 1,981,090 | -0.03(-0.42%) |
Oct 13, 2015 | 7.340 | 7.670 | 7.180 | 7.220 | 2,130,971 | -0.17(-2.30%) |
Oct 12, 2015 | 7.680 | 7.680 | 7.310 | 7.390 | 1,239,776 | -0.18(-2.38%) |
Oct 09, 2015 | 7.680 | 7.780 | 7.500 | 7.570 | 1,563,651 | -0.10(-1.30%) |
Oct 08, 2015 | 7.580 | 7.770 | 7.225 | 7.670 | 1,841,426 | +0.04(+0.52%) |
Oct 07, 2015 | 7.420 | 7.820 | 7.190 | 7.630 | 2,703,450 | +0.25(+3.39%) |
Oct 06, 2015 | 7.520 | 7.520 | 6.830 | 7.380 | 3,042,627 | -0.17(-2.25%) |
Oct 05, 2015 | 7.270 | 7.580 | 7.170 | 7.550 | 1,935,626 | +0.35(+4.86%) |
Oct 02, 2015 | 6.600 | 7.240 | 6.560 | 7.200 | 2,415,062 | +0.46(+6.82%) |
Oct 01, 2015 | 6.880 | 6.950 | 6.410 | 6.740 | 2,173,814 | -0.17(-2.46%) |
Sep 30, 2015 | 6.670 | 6.935 | 6.460 | 6.910 | 3,269,313 | +0.35(+5.34%) |
Sep 29, 2015 | 6.830 | 7.110 | 6.520 | 6.560 | 3,095,054 | -0.29(-4.23%) |
Sep 28, 2015 | 7.420 | 7.580 | 6.700 | 6.850 | 3,894,714 | -0.75(-9.81%) |
Sep 25, 2015 | 8.570 | 8.590 | 7.350 | 7.595 | 3,466,720 | -0.85(-10.12%) |
Sep 24, 2015 | 8.480 | 8.530 | 8.160 | 8.450 | 2,773,627 | -0.11(-1.29%) |
Sep 23, 2015 | 8.540 | 8.680 | 8.360 | 8.560 | 2,775,049 | +0.06(+0.71%) |
Sep 22, 2015 | 8.510 | 8.640 | 8.230 | 8.500 | 3,282,017 | -0.21(-2.41%) |
Sep 21, 2015 | 8.850 | 9.240 | 8.480 | 8.710 | 6,118,168 | +0.02(+0.23%) |
Sep 18, 2015 | 8.420 | 8.710 | 8.310 | 8.690 | 3,534,396 | +0.11(+1.28%) |
Sep 17, 2015 | 8.220 | 8.620 | 8.015 | 8.580 | 3,936,645 | +0.59(+7.38%) |
Sep 16, 2015 | 7.840 | 8.010 | 7.560 | 7.990 | 2,220,529 | +0.19(+2.44%) |
Sep 15, 2015 | 7.780 | 7.880 | 7.725 | 7.800 | 921,681 | +0.02(+0.26%) |
Sep 14, 2015 | 7.800 | 7.910 | 7.660 | 7.780 | 1,589,695 | +0.01(+0.13%) |
Sep 11, 2015 | 7.680 | 7.770 | 7.590 | 7.770 | 1,174,444 | +0.04(+0.52%) |
Sep 10, 2015 | 7.590 | 7.840 | 7.430 | 7.730 | 2,112,020 | +0.08(+1.05%) |
Sep 09, 2015 | 8.030 | 8.180 | 7.620 | 7.650 | 2,906,462 | -0.39(-4.85%) |
Sep 08, 2015 | 8.070 | 8.150 | 7.770 | 8.040 | 5,955,653 | +0.30(+3.88%) |
Sep 04, 2015 | 7.740 | 7.740 | 7.740 | 0 | +0.19(+2.52%) | |
Sep 03, 2015 | 7.580 | 7.750 | 7.450 | 7.550 | 2,760,853 | -0.02(-0.26%) |
Sep 02, 2015 | 7.210 | 7.570 | 7.010 | 7.570 | 3,903,886 | +0.48(+6.77%) |