Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.97 | 12.27 | 11.31 | 11.99 | 2,223,729 | -1.34(-10.05%) |
Apr 28, 2016 | 13.51 | 14.00 | 13.18 | 13.33 | 1,048,878 | -0.52(-3.75%) |
Apr 27, 2016 | 13.24 | 13.88 | 13.17 | 13.85 | 881,545 | +0.55(+4.14%) |
Apr 26, 2016 | 13.15 | 13.37 | 12.96 | 13.30 | 563,912 | +0.08(+0.61%) |
Apr 25, 2016 | 12.98 | 13.39 | 12.97 | 13.22 | 627,325 | +0.28(+2.16%) |
Apr 22, 2016 | 12.41 | 13.28 | 12.31 | 12.94 | 1,104,512 | +0.53(+4.27%) |
Apr 21, 2016 | 12.43 | 12.85 | 12.23 | 12.41 | 538,107 | +0.05(+0.40%) |
Apr 20, 2016 | 12.29 | 12.66 | 12.07 | 12.36 | 552,350 | +0.12(+0.98%) |
Apr 19, 2016 | 12.88 | 13.10 | 12.23 | 12.24 | 544,223 | -0.69(-5.34%) |
Apr 18, 2016 | 12.84 | 13.12 | 12.75 | 12.93 | 386,112 | -0.06(-0.46%) |
Apr 15, 2016 | 13.00 | 13.23 | 12.90 | 12.99 | 283,971 | -0.08(-0.61%) |
Apr 14, 2016 | 13.20 | 13.50 | 13.03 | 13.07 | 340,351 | -0.43(-3.19%) |
Apr 13, 2016 | 13.07 | 13.60 | 13.00 | 13.50 | 560,332 | +0.51(+3.93%) |
Apr 12, 2016 | 13.76 | 13.80 | 12.71 | 12.99 | 1,000,477 | -0.77(-5.60%) |
Apr 11, 2016 | 13.96 | 14.23 | 13.69 | 13.76 | 615,709 | -0.20(-1.43%) |
Apr 08, 2016 | 14.17 | 14.42 | 13.89 | 13.96 | 528,862 | -0.03(-0.21%) |
Apr 07, 2016 | 14.38 | 14.38 | 13.98 | 13.99 | 374,983 | -0.50(-3.45%) |
Apr 06, 2016 | 14.36 | 14.54 | 14.00 | 14.49 | 444,308 | +0.08(+0.56%) |
Apr 05, 2016 | 13.92 | 14.60 | 13.79 | 14.41 | 1,026,570 | +0.67(+4.88%) |
Apr 04, 2016 | 14.00 | 14.02 | 13.72 | 13.74 | 401,864 | -0.27(-1.93%) |
Apr 01, 2016 | 13.89 | 14.10 | 13.80 | 14.01 | 513,406 | -0.03(-0.21%) |
Mar 31, 2016 | 13.76 | 14.12 | 13.51 | 14.04 | 1,282,918 | +0.24(+1.74%) |
Mar 30, 2016 | 13.91 | 13.99 | 13.40 | 13.80 | 1,028,892 | -0.03(-0.22%) |
Mar 29, 2016 | 13.39 | 13.87 | 13.02 | 13.83 | 858,247 | +0.48(+3.60%) |
Mar 28, 2016 | 13.02 | 13.51 | 12.92 | 13.35 | 1,018,351 | +0.58(+4.54%) |
Mar 24, 2016 | 12.61 | 12.77 | 12.77 | 12.77 | 557,000 | -0.04(-0.31%) |
Mar 23, 2016 | 12.94 | 13.19 | 12.76 | 12.81 | 687,134 | -0.24(-1.84%) |
Mar 22, 2016 | 12.75 | 13.19 | 12.64 | 13.05 | 730,694 | +0.23(+1.79%) |
Mar 21, 2016 | 12.62 | 12.99 | 12.56 | 12.82 | 1,018,354 | +0.14(+1.10%) |
Mar 18, 2016 | 12.19 | 12.73 | 12.05 | 12.68 | 1,229,338 | +0.58(+4.79%) |
Mar 17, 2016 | 11.97 | 12.24 | 11.81 | 12.10 | 710,293 | +0.16(+1.34%) |
Mar 16, 2016 | 11.51 | 12.18 | 11.44 | 11.94 | 836,893 | +0.33(+2.84%) |
Mar 15, 2016 | 11.59 | 11.77 | 11.22 | 11.61 | 733,798 | -0.09(-0.77%) |
Mar 14, 2016 | 12.03 | 12.37 | 11.66 | 11.70 | 928,683 | -0.37(-3.07%) |
Mar 11, 2016 | 11.75 | 12.27 | 11.55 | 12.07 | 1,054,405 | +0.52(+4.50%) |
Mar 10, 2016 | 11.21 | 11.72 | 11.11 | 11.55 | 1,255,054 | +0.47(+4.24%) |
Mar 09, 2016 | 10.66 | 11.22 | 10.66 | 11.08 | 908,978 | +0.64(+6.13%) |
Mar 08, 2016 | 10.91 | 11.30 | 10.04 | 10.44 | 1,568,432 | -0.98(-8.58%) |
Mar 07, 2016 | 11.61 | 11.87 | 11.32 | 11.42 | 681,998 | -0.15(-1.30%) |
Mar 04, 2016 | 11.58 | 11.77 | 11.39 | 11.57 | 558,488 | +0.05(+0.43%) |
Mar 03, 2016 | 12.50 | 12.50 | 11.13 | 11.52 | 1,502,515 | -0.98(-7.84%) |
Mar 02, 2016 | 12.29 | 13.25 | 11.82 | 12.50 | 3,678,481 | +0.91(+7.85%) |
Mar 01, 2016 | 11.02 | 11.64 | 10.90 | 11.59 | 1,507,324 | +0.63(+5.75%) |
Feb 29, 2016 | 10.85 | 11.47 | 10.77 | 10.96 | 1,840,553 | +0.16(+1.48%) |
Feb 26, 2016 | 10.62 | 10.85 | 10.50 | 10.80 | 646,004 | +0.31(+2.96%) |
Feb 25, 2016 | 10.42 | 10.51 | 10.21 | 10.49 | 379,253 | +0.01(+0.10%) |
Feb 24, 2016 | 10.25 | 10.55 | 9.720 | 10.48 | 536,639 | +0.07(+0.67%) |
Feb 23, 2016 | 10.15 | 10.84 | 10.08 | 10.41 | 768,258 | +0.41(+4.10%) |
Feb 22, 2016 | 10.01 | 10.10 | 9.910 | 10.00 | 374,625 | +0.09(+0.91%) |
Feb 19, 2016 | 9.820 | 10.05 | 9.780 | 9.910 | 357,201 | +0.09(+0.92%) |
Feb 18, 2016 | 10.05 | 10.05 | 9.525 | 9.820 | 334,875 | -0.18(-1.80%) |
Feb 17, 2016 | 10.01 | 10.18 | 9.850 | 10.00 | 464,833 | +0.01(+0.10%) |
Feb 16, 2016 | 9.730 | 10.00 | 9.410 | 9.990 | 479,039 | +0.40(+4.17%) |
Feb 12, 2016 | 9.420 | 9.590 | 9.590 | 9.590 | 361,600 | +0.31(+3.34%) |
Feb 11, 2016 | 8.860 | 9.290 | 8.800 | 9.280 | 697,758 | +0.20(+2.20%) |
Feb 10, 2016 | 9.200 | 9.290 | 8.890 | 9.080 | 363,628 | +0.01(+0.11%) |
Feb 09, 2016 | 8.960 | 9.380 | 8.860 | 9.070 | 401,871 | -0.02(-0.22%) |
Feb 08, 2016 | 9.020 | 9.200 | 8.840 | 9.090 | 520,803 | -0.20(-2.15%) |
Feb 05, 2016 | 9.900 | 9.900 | 8.770 | 9.290 | 960,360 | -0.64(-6.45%) |
Feb 04, 2016 | 9.990 | 10.08 | 9.560 | 9.930 | 582,086 | -0.07(-0.70%) |
Feb 03, 2016 | 9.860 | 10.57 | 9.780 | 10.00 | 1,549,939 | +1.30(+14.94%) |
Feb 02, 2016 | 8.800 | 8.870 | 8.460 | 8.700 | 368,145 | -0.12(-1.36%) |
Feb 01, 2016 | 8.830 | 8.930 | 8.550 | 8.820 | 352,756 | -0.15(-1.67%) |
Jan 29, 2016 | 8.350 | 8.980 | 8.300 | 8.970 | 393,252 | +0.69(+8.33%) |
Jan 28, 2016 | 8.390 | 8.480 | 8.250 | 8.280 | 220,282 | +0.03(+0.36%) |
Jan 27, 2016 | 8.410 | 8.460 | 8.115 | 8.250 | 309,629 | -0.14(-1.67%) |
Jan 26, 2016 | 8.500 | 8.620 | 8.290 | 8.390 | 229,875 | +0.09(+1.08%) |
Jan 25, 2016 | 8.650 | 8.810 | 8.180 | 8.300 | 288,111 | -0.35(-4.05%) |
Jan 22, 2016 | 8.320 | 8.700 | 8.140 | 8.650 | 391,316 | +0.55(+6.79%) |
Jan 21, 2016 | 8.350 | 8.500 | 8.000 | 8.100 | 330,471 | -0.16(-1.94%) |
Jan 20, 2016 | 7.900 | 8.360 | 7.610 | 8.260 | 711,814 | +0.22(+2.74%) |
Jan 19, 2016 | 8.600 | 8.730 | 7.900 | 8.040 | 573,434 | -0.46(-5.41%) |
Jan 15, 2016 | 8.410 | 8.500 | 8.500 | 8.500 | 576,400 | -0.23(-2.63%) |
Jan 14, 2016 | 8.490 | 8.830 | 8.300 | 8.730 | 493,643 | +0.22(+2.59%) |
Jan 13, 2016 | 8.510 | 8.963 | 8.350 | 8.510 | 471,052 | +0.00(+0.00%) |
Jan 12, 2016 | 8.730 | 8.880 | 8.300 | 8.510 | 533,577 | -0.07(-0.82%) |
Jan 11, 2016 | 8.790 | 8.955 | 8.340 | 8.580 | 505,312 | -0.19(-2.17%) |
Jan 08, 2016 | 9.060 | 9.230 | 8.710 | 8.770 | 462,705 | -0.12(-1.35%) |
Jan 07, 2016 | 9.460 | 9.560 | 8.684 | 8.890 | 738,011 | -0.78(-8.07%) |
Jan 06, 2016 | 9.700 | 9.920 | 9.580 | 9.670 | 489,738 | -0.26(-2.62%) |
Jan 05, 2016 | 10.18 | 10.22 | 9.810 | 9.930 | 519,590 | -0.04(-0.40%) |
Jan 04, 2016 | 10.50 | 10.51 | 9.630 | 9.970 | 999,447 | -0.89(-8.20%) |
Dec 31, 2015 | 11.25 | 10.86 | 10.86 | 10.86 | 866,100 | -0.42(-3.72%) |
Dec 30, 2015 | 11.21 | 11.49 | 11.06 | 11.28 | 452,034 | +0.07(+0.62%) |
Dec 29, 2015 | 11.48 | 11.48 | 10.75 | 11.21 | 879,639 | -0.19(-1.67%) |
Dec 28, 2015 | 10.79 | 11.41 | 10.60 | 11.40 | 1,323,082 | +0.59(+5.46%) |
Dec 24, 2015 | 9.880 | 10.81 | 10.81 | 10.81 | 742,600 | +1.02(+10.42%) |
Dec 23, 2015 | 9.710 | 9.870 | 9.660 | 9.790 | 202,283 | +0.18(+1.87%) |
Dec 22, 2015 | 9.800 | 9.800 | 9.400 | 9.610 | 317,327 | -0.09(-0.93%) |
Dec 21, 2015 | 9.820 | 9.840 | 9.540 | 9.700 | 381,198 | +0.00(+0.00%) |
Dec 18, 2015 | 9.500 | 9.850 | 9.390 | 9.700 | 741,521 | +0.18(+1.89%) |
Dec 17, 2015 | 10.00 | 10.08 | 9.520 | 9.520 | 279,191 | -0.26(-2.66%) |
Dec 16, 2015 | 9.790 | 10.01 | 9.560 | 9.780 | 325,007 | +0.24(+2.52%) |
Dec 15, 2015 | 9.410 | 9.707 | 9.370 | 9.540 | 463,726 | +0.18(+1.92%) |
Dec 14, 2015 | 9.760 | 9.870 | 9.240 | 9.360 | 482,231 | -0.40(-4.10%) |
Dec 11, 2015 | 9.680 | 10.29 | 9.620 | 9.760 | 546,135 | +0.08(+0.83%) |
Dec 10, 2015 | 9.190 | 9.850 | 9.190 | 9.680 | 658,438 | -0.20(-2.02%) |
Dec 09, 2015 | 10.51 | 10.62 | 9.841 | 9.880 | 669,656 | -0.59(-5.64%) |
Dec 08, 2015 | 10.91 | 11.00 | 10.40 | 10.47 | 892,037 | -0.45(-4.12%) |
Dec 07, 2015 | 10.84 | 11.15 | 10.72 | 10.92 | 1,450,215 | +0.33(+3.12%) |
Dec 04, 2015 | 9.920 | 10.68 | 9.850 | 10.59 | 1,927,370 | +0.76(+7.73%) |
Dec 03, 2015 | 10.15 | 10.29 | 9.700 | 9.830 | 426,892 | -0.23(-2.29%) |
Dec 02, 2015 | 10.28 | 10.29 | 9.930 | 10.06 | 362,281 | -0.17(-1.66%) |
Dec 01, 2015 | 10.42 | 10.54 | 10.01 | 10.23 | 402,524 | -0.15(-1.45%) |
Nov 30, 2015 | 9.990 | 10.69 | 9.910 | 10.38 | 740,092 | +0.47(+4.74%) |
Nov 27, 2015 | 10.10 | 10.11 | 9.780 | 9.910 | 516,568 | -0.21(-2.08%) |
Nov 25, 2015 | 9.800 | 10.12 | 10.12 | 10.12 | 499,600 | +0.26(+2.64%) |
Nov 24, 2015 | 9.840 | 9.880 | 9.360 | 9.860 | 418,141 | +0.07(+0.72%) |
Nov 23, 2015 | 9.320 | 9.980 | 9.110 | 9.790 | 652,064 | +0.45(+4.82%) |
Nov 20, 2015 | 9.320 | 9.420 | 9.075 | 9.340 | 321,207 | +0.03(+0.32%) |
Nov 19, 2015 | 9.500 | 9.640 | 9.120 | 9.310 | 291,260 | -0.21(-2.21%) |
Nov 18, 2015 | 9.430 | 9.530 | 9.120 | 9.520 | 277,815 | +0.08(+0.85%) |
Nov 17, 2015 | 9.300 | 9.700 | 9.250 | 9.440 | 308,538 | +0.13(+1.40%) |
Nov 16, 2015 | 9.160 | 9.390 | 9.110 | 9.310 | 354,366 | +0.15(+1.64%) |
Nov 13, 2015 | 9.270 | 9.360 | 9.100 | 9.160 | 376,841 | -0.17(-1.82%) |
Nov 12, 2015 | 9.330 | 9.500 | 9.190 | 9.330 | 337,393 | -0.02(-0.21%) |
Nov 11, 2015 | 9.450 | 9.560 | 9.334 | 9.350 | 267,101 | -0.01(-0.11%) |
Nov 10, 2015 | 9.060 | 9.480 | 9.000 | 9.360 | 364,671 | -0.09(-0.95%) |
Nov 09, 2015 | 9.500 | 9.700 | 9.303 | 9.450 | 521,382 | -0.13(-1.36%) |
Nov 06, 2015 | 9.580 | 9.650 | 8.620 | 9.580 | 700,046 | -0.27(-2.74%) |
Nov 05, 2015 | 9.790 | 10.12 | 9.560 | 9.850 | 720,534 | +0.06(+0.61%) |
Nov 04, 2015 | 9.870 | 9.966 | 9.550 | 9.790 | 650,384 | -0.09(-0.91%) |
Nov 03, 2015 | 9.100 | 9.980 | 9.000 | 9.880 | 1,954,102 | +1.44(+17.06%) |
Nov 02, 2015 | 8.300 | 8.578 | 8.292 | 8.440 | 534,420 | +0.17(+2.06%) |
Oct 30, 2015 | 8.250 | 8.370 | 8.050 | 8.270 | 331,045 | +0.00(+0.00%) |
Oct 29, 2015 | 8.540 | 8.880 | 8.160 | 8.270 | 685,101 | -0.36(-4.17%) |
Oct 28, 2015 | 7.620 | 8.660 | 7.607 | 8.630 | 1,085,463 | +1.04(+13.70%) |
Oct 27, 2015 | 7.560 | 7.670 | 7.510 | 7.590 | 756,823 | -0.02(-0.26%) |
Oct 26, 2015 | 7.570 | 7.650 | 7.210 | 7.610 | 417,738 | +0.04(+0.53%) |
Oct 23, 2015 | 7.800 | 7.940 | 7.380 | 7.570 | 438,414 | -0.15(-1.94%) |
Oct 22, 2015 | 7.420 | 7.800 | 7.400 | 7.720 | 323,286 | +0.37(+5.03%) |
Oct 21, 2015 | 7.330 | 7.500 | 7.210 | 7.350 | 239,690 | +0.06(+0.82%) |
Oct 20, 2015 | 7.740 | 7.780 | 7.160 | 7.290 | 288,555 | -0.48(-6.18%) |
Oct 19, 2015 | 7.450 | 7.790 | 7.420 | 7.770 | 204,003 | +0.31(+4.16%) |
Oct 16, 2015 | 7.770 | 7.780 | 7.370 | 7.460 | 424,769 | -0.31(-3.99%) |
Oct 15, 2015 | 7.140 | 7.795 | 7.140 | 7.770 | 463,019 | +0.63(+8.82%) |
Oct 14, 2015 | 6.740 | 7.160 | 6.680 | 7.140 | 312,298 | +0.42(+6.25%) |
Oct 13, 2015 | 6.910 | 7.070 | 6.710 | 6.720 | 215,805 | -0.25(-3.59%) |
Oct 12, 2015 | 7.180 | 7.258 | 6.820 | 6.970 | 207,201 | -0.20(-2.79%) |
Oct 09, 2015 | 7.190 | 7.400 | 7.080 | 7.170 | 178,525 | -0.04(-0.55%) |
Oct 08, 2015 | 7.270 | 7.310 | 6.970 | 7.210 | 194,502 | -0.11(-1.50%) |
Oct 07, 2015 | 7.130 | 7.330 | 7.030 | 7.320 | 295,668 | +0.23(+3.24%) |
Oct 06, 2015 | 6.960 | 7.200 | 6.840 | 7.090 | 590,669 | +0.06(+0.85%) |
Oct 05, 2015 | 6.790 | 7.160 | 6.790 | 7.030 | 306,836 | +0.25(+3.69%) |
Oct 02, 2015 | 6.470 | 6.830 | 6.404 | 6.780 | 213,195 | +0.21(+3.20%) |
Oct 01, 2015 | 6.810 | 6.880 | 6.260 | 6.570 | 414,390 | -0.24(-3.52%) |
Sep 30, 2015 | 6.380 | 6.830 | 6.360 | 6.810 | 477,182 | +0.52(+8.27%) |
Sep 29, 2015 | 6.270 | 6.570 | 6.250 | 6.290 | 280,107 | +0.00(+0.00%) |
Sep 28, 2015 | 6.500 | 6.780 | 6.240 | 6.290 | 463,314 | -0.21(-3.23%) |
Sep 25, 2015 | 6.730 | 6.770 | 6.370 | 6.500 | 426,318 | -0.21(-3.13%) |
Sep 24, 2015 | 6.620 | 6.770 | 6.580 | 6.710 | 218,219 | +0.01(+0.15%) |
Sep 23, 2015 | 6.750 | 6.900 | 6.600 | 6.700 | 443,244 | +0.00(+0.00%) |
Sep 22, 2015 | 6.750 | 6.750 | 6.520 | 6.700 | 568,831 | -0.02(-0.30%) |
Sep 21, 2015 | 7.680 | 7.680 | 6.610 | 6.720 | 1,042,940 | -0.96(-12.50%) |
Sep 18, 2015 | 7.380 | 7.680 | 7.180 | 7.680 | 893,297 | +0.16(+2.13%) |
Sep 17, 2015 | 7.490 | 7.710 | 7.470 | 7.520 | 450,698 | +0.15(+2.04%) |
Sep 16, 2015 | 7.290 | 7.710 | 7.220 | 7.370 | 1,044,088 | +0.01(+0.14%) |
Sep 15, 2015 | 7.000 | 7.420 | 6.990 | 7.360 | 485,333 | +0.37(+5.29%) |
Sep 14, 2015 | 7.000 | 7.010 | 6.900 | 6.990 | 521,733 | -0.06(-0.85%) |
Sep 11, 2015 | 7.090 | 7.090 | 6.900 | 7.050 | 421,124 | -0.04(-0.56%) |
Sep 10, 2015 | 7.050 | 7.300 | 7.000 | 7.090 | 360,185 | -0.02(-0.28%) |
Sep 09, 2015 | 7.460 | 7.540 | 7.070 | 7.110 | 570,741 | -0.31(-4.18%) |
Sep 08, 2015 | 7.280 | 7.450 | 7.180 | 7.420 | 407,163 | +0.26(+3.63%) |
Sep 04, 2015 | 6.980 | 7.160 | 7.160 | 7.160 | 427,000 | +0.04(+0.56%) |
Sep 03, 2015 | 7.200 | 7.380 | 7.040 | 7.120 | 402,351 | -0.17(-2.33%) |
Sep 02, 2015 | 7.350 | 7.366 | 6.980 | 7.290 | 454,144 | +0.06(+0.83%) |
Sep 01, 2015 | 7.110 | 7.370 | 6.930 | 7.230 | 476,273 | -0.01(-0.14%) |
Aug 31, 2015 | 7.500 | 7.660 | 7.170 | 7.240 | 423,413 | -0.19(-2.56%) |
Aug 28, 2015 | 7.080 | 7.430 | 7.070 | 7.430 | 325,170 | +0.33(+4.65%) |
Aug 27, 2015 | 7.180 | 7.310 | 6.950 | 7.100 | 1,320,957 | +0.01(+0.14%) |
Aug 26, 2015 | 6.900 | 7.170 | 6.580 | 7.090 | 737,739 | +0.31(+4.57%) |
Aug 25, 2015 | 6.780 | 7.020 | 6.580 | 6.780 | 724,638 | +0.20(+3.04%) |
Aug 24, 2015 | 6.260 | 6.760 | 5.790 | 6.580 | 843,894 | -0.06(-0.90%) |
Aug 21, 2015 | 6.410 | 6.830 | 6.150 | 6.640 | 665,634 | +0.12(+1.84%) |
Aug 20, 2015 | 6.870 | 6.940 | 6.430 | 6.520 | 663,659 | -0.47(-6.72%) |
Aug 19, 2015 | 7.020 | 7.230 | 6.900 | 6.990 | 443,374 | -0.06(-0.85%) |
Aug 18, 2015 | 7.530 | 7.740 | 6.980 | 7.050 | 686,303 | -0.22(-3.03%) |
Aug 17, 2015 | 6.920 | 7.310 | 6.890 | 7.270 | 405,642 | +0.35(+5.06%) |
Aug 14, 2015 | 6.970 | 7.120 | 6.743 | 6.920 | 363,560 | +0.01(+0.14%) |
Aug 13, 2015 | 7.150 | 7.350 | 6.870 | 6.910 | 510,417 | -0.32(-4.43%) |
Aug 12, 2015 | 6.670 | 7.380 | 6.580 | 7.230 | 830,175 | +0.51(+7.59%) |
Aug 11, 2015 | 7.180 | 7.180 | 6.630 | 6.720 | 970,917 | -0.67(-9.07%) |
Aug 10, 2015 | 6.150 | 7.480 | 6.130 | 7.390 | 3,248,308 | +1.63(+28.30%) |
Aug 07, 2015 | 5.910 | 5.990 | 5.610 | 5.760 | 5,760,888 | -3.12(-35.14%) |
Aug 06, 2015 | 8.900 | 9.030 | 8.580 | 8.880 | 944,300 | -0.03(-0.34%) |
Aug 05, 2015 | 8.650 | 9.140 | 8.650 | 8.910 | 490,825 | +0.30(+3.48%) |
Aug 04, 2015 | 8.650 | 8.780 | 8.530 | 8.610 | 251,251 | -0.05(-0.58%) |
Aug 03, 2015 | 8.800 | 8.950 | 8.400 | 8.660 | 680,693 | -0.20(-2.26%) |
Jul 31, 2015 | 9.200 | 9.260 | 8.765 | 8.860 | 327,372 | -0.36(-3.90%) |
Jul 30, 2015 | 8.810 | 9.250 | 8.690 | 9.220 | 338,928 | +0.41(+4.65%) |
Jul 29, 2015 | 9.280 | 9.300 | 8.710 | 8.810 | 553,715 | -0.43(-4.65%) |
Jul 28, 2015 | 8.710 | 9.330 | 8.640 | 9.240 | 620,162 | +0.63(+7.32%) |
Jul 27, 2015 | 9.210 | 9.210 | 8.570 | 8.610 | 597,842 | -0.61(-6.62%) |
Jul 24, 2015 | 8.970 | 9.720 | 8.850 | 9.220 | 1,437,181 | +0.24(+2.67%) |
Jul 23, 2015 | 8.600 | 9.320 | 8.600 | 8.980 | 558,963 | +0.41(+4.78%) |
Jul 22, 2015 | 8.650 | 8.830 | 8.555 | 8.570 | 367,940 | -0.21(-2.39%) |
Jul 21, 2015 | 8.990 | 9.010 | 8.550 | 8.780 | 348,223 | -0.21(-2.34%) |
Jul 20, 2015 | 9.000 | 9.100 | 8.828 | 8.990 | 362,605 | +0.00(+0.00%) |
Jul 17, 2015 | 9.300 | 9.435 | 8.750 | 8.990 | 635,132 | -0.29(-3.12%) |
Jul 16, 2015 | 8.780 | 9.430 | 8.760 | 9.280 | 727,386 | +0.64(+7.41%) |
Jul 15, 2015 | 8.670 | 8.704 | 8.510 | 8.640 | 357,596 | -0.04(-0.46%) |
Jul 14, 2015 | 8.380 | 8.760 | 8.300 | 8.680 | 500,534 | +0.29(+3.46%) |
Jul 13, 2015 | 8.780 | 8.990 | 8.180 | 8.390 | 906,617 | -0.30(-3.45%) |
Jul 10, 2015 | 8.890 | 9.000 | 8.475 | 8.690 | 571,709 | +0.05(+0.58%) |
Jul 09, 2015 | 8.700 | 8.880 | 8.600 | 8.640 | 292,243 | +0.07(+0.82%) |
Jul 08, 2015 | 8.720 | 8.720 | 8.480 | 8.570 | 317,940 | -0.25(-2.83%) |
Jul 07, 2015 | 9.410 | 9.430 | 8.320 | 8.820 | 843,443 | -0.62(-6.57%) |
Jul 06, 2015 | 8.920 | 9.710 | 8.870 | 9.440 | 536,656 | +0.45(+5.01%) |
Jul 02, 2015 | 9.270 | 8.990 | 8.990 | 8.990 | 444,700 | -0.22(-2.39%) |
Jul 01, 2015 | 9.250 | 9.610 | 9.010 | 9.210 | 779,683 | +0.08(+0.88%) |
Jun 30, 2015 | 8.620 | 9.160 | 8.600 | 9.130 | 616,474 | +0.65(+7.67%) |
Jun 29, 2015 | 8.620 | 9.020 | 8.450 | 8.480 | 722,381 | -0.32(-3.64%) |
Jun 26, 2015 | 9.150 | 9.410 | 8.680 | 8.800 | 2,652,906 | -0.42(-4.56%) |
Jun 25, 2015 | 9.430 | 9.570 | 8.910 | 9.220 | 820,846 | -0.19(-2.02%) |
Jun 24, 2015 | 9.790 | 9.800 | 9.400 | 9.410 | 492,870 | -0.42(-4.27%) |
Jun 23, 2015 | 9.650 | 10.05 | 9.360 | 9.830 | 1,032,672 | +0.16(+1.65%) |
Jun 22, 2015 | 10.48 | 10.52 | 9.400 | 9.670 | 1,591,343 | -0.84(-7.99%) |
Jun 19, 2015 | 10.59 | 10.78 | 10.32 | 10.51 | 771,097 | -0.08(-0.76%) |
Jun 18, 2015 | 10.80 | 11.10 | 10.58 | 10.59 | 664,292 | -0.15(-1.40%) |
Jun 17, 2015 | 11.19 | 11.19 | 10.49 | 10.74 | 869,058 | -0.31(-2.81%) |
Jun 16, 2015 | 10.98 | 11.10 | 10.87 | 11.05 | 532,710 | +0.07(+0.64%) |
Jun 15, 2015 | 10.77 | 11.10 | 10.41 | 10.98 | 1,014,643 | +0.11(+1.01%) |
Jun 12, 2015 | 9.980 | 10.88 | 9.950 | 10.87 | 1,531,033 | +0.96(+9.69%) |
Jun 11, 2015 | 9.650 | 10.24 | 9.550 | 9.910 | 1,434,684 | +0.66(+7.14%) |
Jun 10, 2015 | 9.200 | 9.360 | 9.140 | 9.250 | 380,323 | +0.09(+0.98%) |
Jun 09, 2015 | 9.340 | 9.340 | 8.940 | 9.160 | 451,263 | -0.21(-2.24%) |
Jun 08, 2015 | 9.290 | 9.600 | 9.050 | 9.370 | 616,811 | -0.02(-0.21%) |
Jun 05, 2015 | 9.360 | 9.600 | 9.300 | 9.390 | 588,267 | +0.03(+0.32%) |
Jun 04, 2015 | 9.400 | 9.580 | 9.180 | 9.360 | 736,937 | -0.09(-0.95%) |
Jun 03, 2015 | 8.960 | 9.540 | 8.960 | 9.450 | 1,087,376 | +0.48(+5.35%) |
Jun 02, 2015 | 8.980 | 9.460 | 8.800 | 8.970 | 1,480,800 | -0.01(-0.11%) |
Jun 01, 2015 | 8.400 | 9.130 | 8.400 | 8.980 | 1,266,389 | +0.68(+8.19%) |
May 29, 2015 | 8.650 | 8.650 | 8.290 | 8.300 | 611,625 | -0.33(-3.82%) |
May 28, 2015 | 8.280 | 8.650 | 8.030 | 8.630 | 951,632 | +0.35(+4.23%) |
May 27, 2015 | 8.040 | 8.300 | 7.810 | 8.280 | 1,334,900 | +0.44(+5.61%) |
May 26, 2015 | 7.450 | 8.070 | 7.380 | 7.840 | 1,649,671 | +0.46(+6.23%) |
May 22, 2015 | 7.300 | 7.380 | 7.380 | 7.380 | 1,418,700 | +0.13(+1.79%) |
May 21, 2015 | 7.630 | 7.890 | 7.250 | 7.250 | 1,837,092 | -0.37(-4.86%) |
May 20, 2015 | 7.580 | 7.920 | 7.500 | 7.620 | 466,767 | -0.08(-1.04%) |
May 19, 2015 | 7.870 | 8.000 | 7.593 | 7.700 | 443,769 | -0.11(-1.41%) |
May 18, 2015 | 7.300 | 7.820 | 7.300 | 7.810 | 873,642 | +0.61(+8.47%) |
May 15, 2015 | 6.750 | 7.220 | 6.750 | 7.200 | 410,858 | +0.41(+6.04%) |
May 14, 2015 | 6.400 | 6.900 | 6.390 | 6.790 | 456,660 | +0.20(+3.03%) |
May 13, 2015 | 6.890 | 7.000 | 6.560 | 6.590 | 338,310 | -0.41(-5.86%) |
May 12, 2015 | 7.140 | 7.170 | 6.910 | 7.000 | 323,496 | -0.18(-2.51%) |
May 11, 2015 | 7.020 | 7.670 | 6.870 | 7.180 | 848,847 | +0.11(+1.56%) |
May 08, 2015 | 7.160 | 7.170 | 6.680 | 7.070 | 1,005,865 | +1.32(+22.96%) |
May 07, 2015 | 5.600 | 5.850 | 5.480 | 5.750 | 200,273 | +0.08(+1.41%) |
May 06, 2015 | 5.550 | 5.810 | 5.460 | 5.670 | 111,141 | +0.05(+0.89%) |
May 05, 2015 | 5.750 | 5.750 | 5.455 | 5.620 | 123,701 | -0.06(-1.06%) |
May 04, 2015 | 5.560 | 5.750 | 5.500 | 5.680 | 107,467 | +0.19(+3.46%) |