Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.345 | 6.345 | 5.742 | 5.929 | 2,076,287 | -0.33(-5.33%) |
Apr 28, 2016 | 6.092 | 6.638 | 6.035 | 6.263 | 1,870,104 | +0.17(+2.81%) |
Apr 27, 2016 | 6.051 | 6.296 | 5.913 | 6.092 | 875,235 | +0.02(+0.40%) |
Apr 26, 2016 | 5.962 | 6.190 | 5.872 | 6.068 | 950,797 | +0.14(+2.34%) |
Apr 25, 2016 | 6.263 | 6.320 | 5.815 | 5.929 | 1,156,210 | -0.36(-5.70%) |
Apr 22, 2016 | 6.279 | 6.556 | 6.092 | 6.287 | 1,188,093 | -0.02(-0.39%) |
Apr 21, 2016 | 6.149 | 6.678 | 5.848 | 6.312 | 2,355,420 | +0.20(+3.33%) |
Apr 20, 2016 | 5.717 | 6.165 | 5.620 | 6.108 | 2,872,522 | +0.37(+6.38%) |
Apr 19, 2016 | 5.571 | 5.791 | 5.563 | 5.742 | 1,240,412 | +0.29(+5.22%) |
Apr 18, 2016 | 5.359 | 5.546 | 5.269 | 5.457 | 781,919 | +0.02(+0.30%) |
Apr 15, 2016 | 5.375 | 5.538 | 5.172 | 5.440 | 845,647 | +0.02(+0.30%) |
Apr 14, 2016 | 5.554 | 5.554 | 5.155 | 5.424 | 675,913 | -0.06(-1.04%) |
Apr 13, 2016 | 5.465 | 5.554 | 5.302 | 5.481 | 1,062,872 | +0.10(+1.82%) |
Apr 12, 2016 | 5.131 | 5.424 | 5.098 | 5.383 | 915,748 | +0.23(+4.42%) |
Apr 11, 2016 | 4.976 | 5.335 | 4.903 | 5.155 | 842,873 | +0.22(+4.46%) |
Apr 08, 2016 | 5.009 | 5.245 | 4.813 | 4.936 | 1,670,130 | +0.02(+0.33%) |
Apr 07, 2016 | 5.375 | 5.440 | 4.805 | 4.919 | 1,882,455 | -0.46(-8.48%) |
Apr 06, 2016 | 5.123 | 5.408 | 5.025 | 5.375 | 1,573,255 | -0.15(-2.80%) |
Apr 05, 2016 | 5.465 | 5.758 | 5.245 | 5.530 | 1,221,435 | -0.02(-0.44%) |
Apr 04, 2016 | 5.579 | 5.929 | 5.408 | 5.554 | 1,239,300 | -0.02(-0.44%) |
Apr 01, 2016 | 5.131 | 5.709 | 5.066 | 5.579 | 2,198,675 | +0.37(+7.20%) |
Mar 31, 2016 | 5.383 | 5.408 | 5.147 | 5.204 | 1,305,254 | -0.20(-3.62%) |
Mar 30, 2016 | 4.984 | 5.449 | 4.976 | 5.400 | 1,766,440 | +0.47(+9.59%) |
Mar 29, 2016 | 4.659 | 5.074 | 4.545 | 4.927 | 1,076,376 | +0.23(+4.85%) |
Mar 28, 2016 | 4.748 | 4.805 | 4.536 | 4.699 | 649,745 | -0.01(-0.17%) |
Mar 24, 2016 | 4.536 | 4.707 | 4.707 | 4.707 | 436,740 | +0.02(+0.52%) |
Mar 23, 2016 | 4.968 | 5.082 | 4.561 | 4.683 | 735,883 | -0.40(-7.85%) |
Mar 22, 2016 | 4.960 | 5.155 | 4.879 | 5.082 | 1,192,500 | -0.02(-0.32%) |
Mar 21, 2016 | 5.090 | 5.115 | 4.838 | 5.098 | 925,405 | -0.03(-0.63%) |
Mar 18, 2016 | 4.838 | 5.164 | 4.748 | 5.131 | 3,407,264 | +0.42(+9.00%) |
Mar 17, 2016 | 4.308 | 4.822 | 4.268 | 4.707 | 2,646,193 | +0.43(+10.10%) |
Mar 16, 2016 | 4.504 | 4.512 | 4.105 | 4.276 | 1,532,800 | -0.08(-1.87%) |
Mar 15, 2016 | 4.471 | 4.618 | 4.300 | 4.357 | 1,063,435 | -0.33(-6.96%) |
Mar 14, 2016 | 4.773 | 4.797 | 4.512 | 4.683 | 847,106 | -0.04(-0.86%) |
Mar 11, 2016 | 4.830 | 4.895 | 4.618 | 4.724 | 813,475 | -0.02(-0.34%) |
Mar 10, 2016 | 4.919 | 4.993 | 4.569 | 4.740 | 760,668 | -0.22(-4.43%) |
Mar 09, 2016 | 4.781 | 4.984 | 4.357 | 4.960 | 1,167,982 | +0.27(+5.73%) |
Mar 08, 2016 | 5.392 | 5.416 | 4.577 | 4.691 | 2,580,474 | -0.72(-13.38%) |
Mar 07, 2016 | 4.414 | 5.595 | 4.406 | 5.416 | 3,038,005 | +0.94(+21.13%) |
Mar 04, 2016 | 4.846 | 5.015 | 4.374 | 4.471 | 1,947,344 | -0.31(-6.47%) |
Mar 03, 2016 | 4.390 | 4.895 | 4.390 | 4.781 | 2,267,246 | +0.38(+8.70%) |
Mar 02, 2016 | 3.991 | 4.431 | 3.926 | 4.398 | 2,039,792 | +0.38(+9.53%) |
Mar 01, 2016 | 4.069 | 4.116 | 3.597 | 4.015 | 1,883,564 | +0.00(+0.00%) |
Feb 29, 2016 | 3.713 | 4.286 | 3.697 | 4.015 | 3,149,002 | +0.36(+9.98%) |
Feb 26, 2016 | 3.426 | 3.775 | 3.387 | 3.651 | 2,086,930 | +0.26(+7.78%) |
Feb 25, 2016 | 2.969 | 3.535 | 2.907 | 3.387 | 3,771,215 | +0.44(+15.00%) |
Feb 24, 2016 | 2.341 | 3.217 | 2.318 | 2.946 | 4,706,353 | +0.46(+18.38%) |
Feb 23, 2016 | 2.697 | 2.837 | 2.449 | 2.488 | 1,257,925 | -0.23(-8.55%) |
Feb 22, 2016 | 2.643 | 2.876 | 2.643 | 2.721 | 1,275,715 | +0.14(+5.41%) |
Feb 19, 2016 | 2.682 | 2.752 | 2.535 | 2.581 | 790,734 | -0.14(-5.13%) |
Feb 18, 2016 | 2.891 | 2.938 | 2.697 | 2.721 | 1,168,008 | -0.17(-5.90%) |
Feb 17, 2016 | 2.511 | 2.977 | 2.504 | 2.891 | 2,261,258 | +0.41(+16.56%) |
Feb 16, 2016 | 2.496 | 2.535 | 2.349 | 2.480 | 838,517 | +0.03(+1.27%) |
Feb 12, 2016 | 2.434 | 2.449 | 2.449 | 2.449 | 751,482 | -0.02(-0.63%) |
Feb 11, 2016 | 2.651 | 2.651 | 2.411 | 2.465 | 1,065,466 | -0.18(-6.74%) |
Feb 10, 2016 | 2.604 | 2.728 | 2.488 | 2.643 | 1,310,027 | +0.08(+3.02%) |
Feb 09, 2016 | 2.628 | 2.651 | 2.465 | 2.566 | 1,212,117 | -0.10(-3.78%) |
Feb 08, 2016 | 2.806 | 2.806 | 2.554 | 2.666 | 877,865 | -0.18(-6.27%) |
Feb 05, 2016 | 2.977 | 3.101 | 2.821 | 2.845 | 1,113,651 | -0.16(-5.41%) |
Feb 04, 2016 | 2.666 | 3.008 | 2.597 | 3.008 | 1,926,004 | +0.39(+14.79%) |
Feb 03, 2016 | 2.566 | 2.651 | 2.387 | 2.620 | 940,912 | +0.11(+4.32%) |
Feb 02, 2016 | 2.643 | 2.690 | 2.488 | 2.511 | 1,215,209 | -0.20(-7.43%) |
Feb 01, 2016 | 2.713 | 2.790 | 2.566 | 2.713 | 1,176,469 | -0.05(-1.96%) |
Jan 29, 2016 | 2.573 | 2.790 | 2.558 | 2.767 | 1,404,650 | +0.19(+7.53%) |
Jan 28, 2016 | 2.891 | 2.922 | 2.566 | 2.573 | 762,774 | -0.24(-8.54%) |
Jan 27, 2016 | 2.728 | 2.969 | 2.651 | 2.814 | 887,318 | +0.06(+2.25%) |
Jan 26, 2016 | 2.759 | 2.891 | 2.589 | 2.752 | 656,444 | -0.01(-0.28%) |
Jan 25, 2016 | 2.992 | 3.101 | 2.697 | 2.759 | 1,049,626 | -0.24(-8.01%) |
Jan 22, 2016 | 2.938 | 3.194 | 2.798 | 3.000 | 1,388,596 | +0.17(+6.03%) |
Jan 21, 2016 | 2.744 | 2.899 | 2.527 | 2.829 | 1,642,172 | +0.01(+0.27%) |
Jan 20, 2016 | 2.225 | 2.829 | 2.159 | 2.821 | 2,675,788 | +0.50(+21.33%) |
Jan 19, 2016 | 2.612 | 2.659 | 2.186 | 2.325 | 2,616,590 | -0.26(-10.18%) |
Jan 15, 2016 | 2.442 | 2.589 | 2.589 | 2.589 | 1,633,651 | +0.03(+1.21%) |
Jan 14, 2016 | 2.411 | 2.628 | 2.263 | 2.558 | 1,763,990 | +0.16(+6.80%) |
Jan 13, 2016 | 2.659 | 2.759 | 2.387 | 2.395 | 2,288,873 | -0.26(-9.91%) |
Jan 12, 2016 | 2.837 | 2.868 | 2.643 | 2.659 | 1,258,270 | -0.11(-3.92%) |
Jan 11, 2016 | 3.116 | 3.201 | 2.682 | 2.767 | 2,203,618 | -0.36(-11.63%) |
Jan 08, 2016 | 2.876 | 3.132 | 2.837 | 3.132 | 1,309,140 | +0.31(+10.99%) |
Jan 07, 2016 | 3.031 | 3.039 | 2.808 | 2.821 | 1,742,163 | -0.31(-9.90%) |
Jan 06, 2016 | 3.163 | 3.170 | 3.039 | 3.132 | 1,146,937 | -0.12(-3.81%) |
Jan 05, 2016 | 3.240 | 3.325 | 3.101 | 3.256 | 564,205 | +0.02(+0.48%) |
Jan 04, 2016 | 2.992 | 3.263 | 2.907 | 3.240 | 1,431,728 | +0.21(+6.91%) |
Dec 31, 2015 | 3.209 | 3.031 | 3.031 | 3.031 | 1,132,964 | -0.20(-6.23%) |
Dec 30, 2015 | 3.457 | 3.597 | 3.194 | 3.232 | 1,299,534 | -0.31(-8.75%) |
Dec 29, 2015 | 3.480 | 3.744 | 3.480 | 3.542 | 911,312 | +0.10(+2.93%) |
Dec 28, 2015 | 3.643 | 3.705 | 3.271 | 3.442 | 1,062,577 | -0.26(-6.92%) |
Dec 24, 2015 | 3.798 | 3.697 | 3.697 | 3.697 | 606,217 | -0.10(-2.65%) |
Dec 23, 2015 | 3.217 | 3.860 | 3.217 | 3.798 | 2,170,922 | +0.64(+20.39%) |
Dec 22, 2015 | 2.783 | 3.194 | 2.721 | 3.155 | 1,923,740 | +0.40(+14.65%) |
Dec 21, 2015 | 2.829 | 2.969 | 2.728 | 2.752 | 3,278,186 | -0.09(-3.01%) |
Dec 18, 2015 | 2.403 | 2.942 | 2.380 | 2.837 | 4,872,138 | +0.51(+22.00%) |
Dec 17, 2015 | 2.589 | 2.620 | 2.310 | 2.325 | 2,414,701 | -0.26(-10.18%) |
Dec 16, 2015 | 2.496 | 2.612 | 2.426 | 2.589 | 1,756,799 | +0.10(+4.05%) |
Dec 15, 2015 | 2.550 | 2.643 | 2.480 | 2.488 | 1,800,871 | +0.00(+0.00%) |
Dec 14, 2015 | 3.062 | 3.093 | 2.480 | 2.488 | 4,091,708 | -0.60(-19.55%) |
Dec 11, 2015 | 3.240 | 3.263 | 3.011 | 3.093 | 2,859,624 | -0.22(-6.56%) |
Dec 10, 2015 | 3.271 | 3.403 | 3.271 | 3.310 | 749,932 | +0.02(+0.47%) |
Dec 09, 2015 | 3.310 | 3.535 | 3.194 | 3.294 | 1,407,567 | +0.01(+0.24%) |
Dec 08, 2015 | 3.449 | 3.573 | 3.256 | 3.287 | 1,958,535 | -0.20(-5.78%) |
Dec 07, 2015 | 4.248 | 4.248 | 3.411 | 3.488 | 2,587,466 | -0.86(-19.79%) |
Dec 04, 2015 | 4.635 | 4.713 | 4.310 | 4.349 | 920,500 | -0.34(-7.27%) |
Dec 03, 2015 | 4.573 | 4.825 | 4.573 | 4.690 | 942,086 | +0.15(+3.24%) |
Dec 02, 2015 | 4.697 | 4.790 | 4.403 | 4.542 | 992,888 | -0.20(-4.25%) |
Dec 01, 2015 | 4.496 | 4.829 | 4.457 | 4.744 | 1,280,275 | +0.23(+5.15%) |
Nov 30, 2015 | 4.093 | 4.542 | 4.038 | 4.511 | 1,792,842 | +0.45(+11.07%) |
Nov 27, 2015 | 4.162 | 4.217 | 3.976 | 4.062 | 312,608 | -0.15(-3.50%) |
Nov 25, 2015 | 3.938 | 4.209 | 4.209 | 4.209 | 917,001 | +0.24(+6.05%) |
Nov 24, 2015 | 4.031 | 4.100 | 3.907 | 3.969 | 1,419,842 | -0.07(-1.73%) |
Nov 23, 2015 | 3.589 | 4.170 | 3.542 | 4.038 | 1,623,986 | +0.46(+12.77%) |
Nov 20, 2015 | 4.302 | 4.380 | 3.488 | 3.581 | 2,546,524 | -0.69(-16.15%) |
Nov 19, 2015 | 4.170 | 4.333 | 4.162 | 4.271 | 794,931 | +0.07(+1.66%) |
Nov 18, 2015 | 4.093 | 4.356 | 4.046 | 4.201 | 1,612,367 | +0.16(+4.03%) |
Nov 17, 2015 | 4.162 | 4.166 | 3.953 | 4.038 | 1,263,446 | -0.13(-3.16%) |
Nov 16, 2015 | 4.294 | 4.418 | 4.023 | 4.170 | 1,328,985 | -0.12(-2.89%) |
Nov 13, 2015 | 3.767 | 4.333 | 3.659 | 4.294 | 1,883,366 | +0.49(+12.83%) |
Nov 12, 2015 | 3.659 | 3.868 | 3.457 | 3.806 | 2,687,914 | -0.02(-0.41%) |
Nov 11, 2015 | 4.124 | 4.142 | 3.785 | 3.821 | 2,258,258 | -0.30(-7.17%) |
Nov 10, 2015 | 4.286 | 4.338 | 4.035 | 4.117 | 1,076,831 | -0.19(-4.45%) |
Nov 09, 2015 | 4.139 | 4.389 | 3.925 | 4.308 | 1,923,829 | +0.16(+3.91%) |
Nov 06, 2015 | 3.984 | 4.257 | 3.718 | 4.146 | 2,014,976 | +0.07(+1.63%) |
Nov 05, 2015 | 4.744 | 4.773 | 4.028 | 4.080 | 4,475,236 | -0.69(-14.40%) |
Nov 04, 2015 | 5.164 | 5.267 | 4.729 | 4.766 | 1,633,102 | -0.38(-7.45%) |
Nov 03, 2015 | 4.884 | 5.304 | 4.876 | 5.149 | 1,706,342 | +0.24(+4.96%) |
Nov 02, 2015 | 4.544 | 5.061 | 4.515 | 4.906 | 1,385,665 | +0.32(+7.09%) |
Oct 30, 2015 | 4.950 | 4.950 | 4.522 | 4.581 | 1,102,843 | -0.35(-7.04%) |
Oct 29, 2015 | 4.854 | 5.002 | 4.825 | 4.928 | 613,972 | +0.02(+0.45%) |
Oct 28, 2015 | 4.589 | 5.186 | 4.434 | 4.906 | 2,031,721 | +0.33(+7.26%) |
Oct 27, 2015 | 4.729 | 4.762 | 4.485 | 4.574 | 1,678,455 | -0.24(-4.91%) |
Oct 26, 2015 | 4.980 | 4.980 | 4.751 | 4.810 | 828,539 | -0.16(-3.26%) |
Oct 23, 2015 | 5.046 | 5.282 | 4.884 | 4.972 | 1,436,638 | -0.07(-1.46%) |
Oct 22, 2015 | 5.223 | 5.360 | 4.898 | 5.046 | 1,344,948 | -0.10(-2.01%) |
Oct 21, 2015 | 5.282 | 5.282 | 5.002 | 5.149 | 933,497 | -0.13(-2.51%) |
Oct 20, 2015 | 5.046 | 5.459 | 5.017 | 5.282 | 904,944 | +0.20(+3.92%) |
Oct 19, 2015 | 5.157 | 5.304 | 4.994 | 5.083 | 724,442 | -0.16(-3.09%) |
Oct 16, 2015 | 5.570 | 5.570 | 4.987 | 5.245 | 1,142,039 | -0.32(-5.70%) |
Oct 15, 2015 | 5.437 | 5.577 | 5.002 | 5.562 | 1,082,986 | +0.12(+2.17%) |
Oct 14, 2015 | 5.083 | 5.467 | 4.994 | 5.444 | 1,274,788 | +0.37(+7.27%) |
Oct 13, 2015 | 4.780 | 5.363 | 4.747 | 5.076 | 1,796,918 | +0.15(+2.99%) |
Oct 12, 2015 | 5.481 | 5.533 | 4.913 | 4.928 | 1,662,914 | -0.54(-9.85%) |
Oct 09, 2015 | 5.717 | 5.725 | 5.293 | 5.467 | 2,449,687 | -0.18(-3.26%) |
Oct 08, 2015 | 5.304 | 6.344 | 5.286 | 5.651 | 4,682,821 | +0.77(+15.89%) |
Oct 07, 2015 | 5.171 | 5.459 | 4.618 | 4.876 | 3,359,917 | -0.27(-5.30%) |
Oct 06, 2015 | 4.035 | 5.673 | 4.021 | 5.149 | 6,769,377 | +1.14(+28.55%) |
Oct 05, 2015 | 3.534 | 4.021 | 3.489 | 4.006 | 3,112,139 | +0.54(+15.53%) |
Oct 02, 2015 | 3.054 | 3.534 | 2.973 | 3.467 | 2,743,669 | +0.40(+12.98%) |
Oct 01, 2015 | 3.253 | 3.455 | 3.043 | 3.069 | 2,242,226 | -0.15(-4.81%) |
Sep 30, 2015 | 3.121 | 3.224 | 3.025 | 3.224 | 2,639,649 | +0.13(+4.05%) |
Sep 29, 2015 | 3.069 | 3.168 | 2.885 | 3.098 | 3,844,951 | +0.09(+2.94%) |
Sep 28, 2015 | 3.836 | 3.917 | 3.003 | 3.010 | 5,628,912 | -0.90(-23.02%) |
Sep 25, 2015 | 3.947 | 4.072 | 3.807 | 3.910 | 1,891,142 | +0.00(+0.00%) |
Sep 24, 2015 | 3.932 | 3.969 | 3.807 | 3.910 | 1,294,405 | -0.09(-2.21%) |
Sep 23, 2015 | 4.353 | 4.353 | 3.770 | 3.998 | 3,493,892 | -0.31(-7.19%) |
Sep 22, 2015 | 4.434 | 4.485 | 4.220 | 4.308 | 2,350,762 | -0.25(-5.50%) |
Sep 21, 2015 | 4.596 | 4.707 | 4.500 | 4.559 | 1,312,593 | -0.04(-0.80%) |
Sep 18, 2015 | 4.603 | 4.662 | 4.419 | 4.596 | 1,946,337 | -0.15(-3.11%) |
Sep 17, 2015 | 4.965 | 4.987 | 4.714 | 4.744 | 1,183,151 | -0.24(-4.74%) |
Sep 16, 2015 | 4.721 | 5.098 | 4.721 | 4.980 | 850,656 | +0.24(+5.14%) |
Sep 15, 2015 | 4.839 | 4.950 | 4.721 | 4.736 | 1,006,791 | -0.06(-1.23%) |
Sep 14, 2015 | 4.780 | 4.803 | 4.570 | 4.795 | 980,452 | -0.02(-0.46%) |
Sep 11, 2015 | 4.965 | 4.987 | 4.788 | 4.817 | 1,354,430 | -0.20(-3.97%) |
Sep 10, 2015 | 5.076 | 5.105 | 4.862 | 5.017 | 960,585 | -0.08(-1.59%) |
Sep 09, 2015 | 5.238 | 5.297 | 5.024 | 5.098 | 1,249,509 | -0.07(-1.29%) |
Sep 08, 2015 | 5.164 | 5.326 | 5.076 | 5.164 | 1,023,312 | +0.07(+1.30%) |
Sep 04, 2015 | 5.238 | 5.098 | 5.098 | 5.098 | 1,057,304 | -0.25(-4.69%) |
Sep 03, 2015 | 5.348 | 5.533 | 5.238 | 5.348 | 1,997,395 | +0.04(+0.69%) |
Sep 02, 2015 | 5.533 | 5.614 | 5.223 | 5.312 | 1,725,935 | -0.12(-2.17%) |
Sep 01, 2015 | 5.754 | 5.894 | 5.378 | 5.430 | 1,623,296 | -0.51(-8.57%) |
Aug 31, 2015 | 5.710 | 6.175 | 5.548 | 5.939 | 2,523,241 | +0.24(+4.27%) |
Aug 28, 2015 | 5.629 | 5.946 | 5.555 | 5.695 | 2,158,390 | +0.08(+1.45%) |
Aug 27, 2015 | 5.348 | 5.725 | 5.319 | 5.614 | 1,811,559 | +0.32(+6.14%) |
Aug 26, 2015 | 5.371 | 5.371 | 5.201 | 5.289 | 915,146 | +0.04(+0.70%) |
Aug 25, 2015 | 5.717 | 5.717 | 5.194 | 5.253 | 1,421,123 | -0.24(-4.43%) |
Aug 24, 2015 | 5.503 | 5.891 | 5.319 | 5.496 | 1,433,004 | -0.35(-6.05%) |
Aug 21, 2015 | 5.924 | 5.983 | 5.736 | 5.850 | 1,774,238 | -0.14(-2.34%) |
Aug 20, 2015 | 5.946 | 6.145 | 5.902 | 5.990 | 1,528,576 | +0.07(+1.12%) |
Aug 19, 2015 | 6.012 | 6.049 | 5.603 | 5.924 | 2,596,683 | -0.09(-1.47%) |
Aug 18, 2015 | 6.470 | 6.640 | 5.990 | 6.012 | 1,277,391 | -0.50(-7.70%) |
Aug 17, 2015 | 6.529 | 6.580 | 6.300 | 6.514 | 1,988,602 | -0.10(-1.56%) |
Aug 14, 2015 | 6.517 | 6.754 | 6.510 | 6.617 | 1,073,121 | +0.06(+0.88%) |
Aug 13, 2015 | 6.854 | 6.912 | 6.431 | 6.560 | 1,551,495 | -0.34(-4.99%) |
Aug 12, 2015 | 7.184 | 7.249 | 6.797 | 6.904 | 1,368,219 | -0.41(-5.59%) |
Aug 11, 2015 | 7.464 | 7.529 | 7.188 | 7.314 | 913,063 | -0.28(-3.69%) |
Aug 10, 2015 | 7.608 | 8.196 | 7.364 | 7.593 | 1,667,069 | +0.00(+0.00%) |
Aug 07, 2015 | 7.687 | 8.024 | 7.565 | 7.593 | 1,021,967 | -0.18(-2.31%) |
Aug 06, 2015 | 7.744 | 7.916 | 7.163 | 7.773 | 2,679,250 | -0.12(-1.55%) |
Aug 05, 2015 | 7.256 | 8.505 | 7.256 | 7.895 | 2,771,581 | +0.13(+1.66%) |
Aug 04, 2015 | 7.723 | 8.046 | 7.723 | 7.766 | 1,357,372 | +0.04(+0.56%) |
Aug 03, 2015 | 7.852 | 7.952 | 7.665 | 7.723 | 1,034,681 | -0.16(-2.00%) |
Jul 31, 2015 | 7.737 | 7.960 | 7.680 | 7.881 | 550,517 | +0.16(+2.04%) |
Jul 30, 2015 | 7.888 | 8.046 | 7.651 | 7.723 | 845,723 | -0.21(-2.62%) |
Jul 29, 2015 | 7.802 | 8.254 | 7.658 | 7.931 | 1,411,213 | +0.16(+2.03%) |
Jul 28, 2015 | 7.715 | 7.827 | 7.515 | 7.773 | 968,635 | +0.10(+1.31%) |
Jul 27, 2015 | 7.723 | 7.909 | 7.529 | 7.672 | 1,120,712 | -0.14(-1.75%) |
Jul 24, 2015 | 8.225 | 8.261 | 7.715 | 7.809 | 944,294 | -0.44(-5.31%) |
Jul 23, 2015 | 8.318 | 8.405 | 8.168 | 8.247 | 1,757,640 | -0.01(-0.09%) |
Jul 22, 2015 | 8.720 | 8.771 | 8.186 | 8.254 | 1,408,832 | -0.51(-5.81%) |
Jul 21, 2015 | 9.000 | 9.079 | 8.735 | 8.763 | 835,483 | -0.27(-3.02%) |
Jul 20, 2015 | 9.165 | 9.165 | 8.641 | 9.036 | 3,832,536 | -0.16(-1.72%) |
Jul 17, 2015 | 9.460 | 9.460 | 9.137 | 9.194 | 1,244,881 | -0.27(-2.88%) |
Jul 16, 2015 | 9.739 | 9.739 | 9.345 | 9.467 | 835,998 | -0.35(-3.58%) |
Jul 15, 2015 | 10.36 | 10.41 | 9.768 | 9.818 | 845,184 | -0.58(-5.59%) |
Jul 14, 2015 | 9.976 | 10.49 | 9.933 | 10.40 | 949,697 | +0.42(+4.17%) |
Jul 13, 2015 | 9.689 | 10.03 | 9.632 | 9.983 | 560,125 | +0.34(+3.50%) |
Jul 10, 2015 | 9.445 | 9.646 | 9.366 | 9.646 | 654,694 | +0.27(+2.83%) |
Jul 09, 2015 | 9.589 | 9.666 | 9.373 | 9.381 | 865,570 | -0.03(-0.31%) |
Jul 08, 2015 | 9.826 | 9.919 | 9.280 | 9.409 | 1,255,582 | -0.52(-5.21%) |
Jul 07, 2015 | 9.955 | 9.960 | 9.704 | 9.926 | 1,940,876 | -0.06(-0.58%) |
Jul 06, 2015 | 10.21 | 10.21 | 9.905 | 9.983 | 838,350 | -0.39(-3.74%) |
Jul 02, 2015 | 10.47 | 10.37 | 10.37 | 10.37 | 605,806 | -0.05(-0.48%) |
Jul 01, 2015 | 10.55 | 10.59 | 10.28 | 10.42 | 915,071 | -0.08(-0.75%) |
Jun 30, 2015 | 10.92 | 10.92 | 10.36 | 10.50 | 1,773,312 | -0.31(-2.86%) |
Jun 29, 2015 | 11.19 | 11.24 | 10.72 | 10.81 | 1,273,224 | -0.45(-3.95%) |
Jun 26, 2015 | 11.65 | 11.66 | 11.09 | 11.25 | 1,645,677 | -0.40(-3.45%) |
Jun 25, 2015 | 12.19 | 12.19 | 11.58 | 11.66 | 1,152,695 | -0.50(-4.08%) |
Jun 24, 2015 | 11.94 | 12.22 | 11.86 | 12.15 | 583,183 | +0.17(+1.38%) |
Jun 23, 2015 | 12.12 | 12.17 | 11.92 | 11.99 | 606,646 | -0.15(-1.24%) |
Jun 22, 2015 | 12.35 | 12.39 | 11.97 | 12.14 | 751,968 | -0.15(-1.23%) |
Jun 19, 2015 | 12.14 | 12.32 | 12.05 | 12.29 | 812,791 | +0.14(+1.12%) |
Jun 18, 2015 | 12.01 | 12.22 | 11.96 | 12.15 | 548,672 | +0.14(+1.20%) |
Jun 17, 2015 | 12.12 | 12.20 | 11.86 | 12.01 | 453,249 | -0.05(-0.42%) |
Jun 16, 2015 | 11.98 | 12.20 | 11.84 | 12.06 | 825,991 | +0.05(+0.42%) |
Jun 15, 2015 | 11.93 | 12.03 | 11.72 | 12.01 | 755,854 | -0.05(-0.42%) |
Jun 12, 2015 | 12.06 | 12.15 | 12.03 | 12.06 | 492,770 | -0.06(-0.47%) |
Jun 11, 2015 | 12.14 | 12.22 | 12.03 | 12.12 | 336,750 | -0.02(-0.18%) |
Jun 10, 2015 | 12.08 | 12.24 | 12.06 | 12.14 | 439,346 | +0.17(+1.38%) |
Jun 09, 2015 | 12.05 | 12.12 | 11.91 | 11.97 | 580,228 | -0.05(-0.42%) |
Jun 08, 2015 | 12.42 | 12.45 | 11.86 | 12.02 | 779,168 | -0.34(-2.73%) |
Jun 05, 2015 | 12.35 | 12.50 | 12.22 | 12.36 | 1,009,780 | -0.03(-0.23%) |
Jun 04, 2015 | 12.61 | 12.80 | 12.25 | 12.39 | 714,344 | -0.29(-2.27%) |
Jun 03, 2015 | 12.56 | 12.75 | 12.45 | 12.68 | 571,199 | +0.17(+1.32%) |
Jun 02, 2015 | 11.94 | 12.62 | 11.94 | 12.51 | 691,240 | +0.57(+4.81%) |
Jun 01, 2015 | 12.11 | 12.17 | 11.79 | 11.94 | 800,307 | -0.17(-1.36%) |
May 29, 2015 | 12.22 | 12.28 | 11.95 | 12.10 | 618,348 | -0.14(-1.11%) |
May 28, 2015 | 12.25 | 12.31 | 12.12 | 12.24 | 406,890 | -0.06(-0.47%) |
May 27, 2015 | 12.41 | 12.49 | 12.22 | 12.29 | 808,691 | -0.04(-0.35%) |
May 26, 2015 | 12.41 | 12.41 | 12.18 | 12.34 | 922,411 | -0.17(-1.32%) |
May 22, 2015 | 12.74 | 12.50 | 12.50 | 12.50 | 864,263 | -0.29(-2.30%) |
May 21, 2015 | 12.95 | 12.99 | 12.74 | 12.80 | 433,460 | -0.10(-0.78%) |
May 20, 2015 | 13.07 | 13.18 | 12.89 | 12.90 | 563,743 | -0.19(-1.48%) |
May 19, 2015 | 13.23 | 13.34 | 12.84 | 13.09 | 1,104,838 | -0.24(-1.83%) |
May 18, 2015 | 13.37 | 13.43 | 13.23 | 13.34 | 411,980 | -0.08(-0.59%) |
May 15, 2015 | 13.36 | 13.48 | 13.04 | 13.41 | 718,648 | +0.09(+0.65%) |
May 14, 2015 | 13.05 | 13.67 | 13.03 | 13.33 | 1,044,015 | +0.28(+2.15%) |
May 13, 2015 | 13.85 | 13.86 | 13.02 | 13.05 | 1,143,204 | -0.32(-2.38%) |
May 12, 2015 | 12.79 | 13.41 | 12.74 | 13.37 | 1,041,956 | +0.62(+4.83%) |
May 11, 2015 | 13.25 | 13.30 | 12.74 | 12.75 | 871,637 | -0.58(-4.36%) |
May 08, 2015 | 13.74 | 13.78 | 13.10 | 13.33 | 1,411,364 | -0.34(-2.49%) |
May 07, 2015 | 14.06 | 14.32 | 13.42 | 13.67 | 1,835,747 | -0.94(-6.44%) |
May 06, 2015 | 14.69 | 14.78 | 14.43 | 14.61 | 803,156 | +0.07(+0.49%) |
May 05, 2015 | 14.95 | 15.24 | 14.46 | 14.54 | 584,307 | -0.34(-2.28%) |
May 04, 2015 | 14.94 | 15.20 | 14.80 | 14.88 | 534,561 | -0.02(-0.14%) |