Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.110 | 4.175 | 4.010 | 4.110 | 700,148 | -0.02(-0.48%) |
Aug 30, 2016 | 4.150 | 4.250 | 4.110 | 4.130 | 334,333 | -0.02(-0.48%) |
Aug 29, 2016 | 4.150 | 4.280 | 4.082 | 4.150 | 477,703 | -0.03(-0.72%) |
Aug 26, 2016 | 4.100 | 4.230 | 4.060 | 4.180 | 627,539 | +0.08(+1.95%) |
Aug 25, 2016 | 4.300 | 4.400 | 3.980 | 4.100 | 1,624,500 | -0.29(-6.61%) |
Aug 24, 2016 | 4.650 | 4.840 | 4.340 | 4.390 | 1,177,798 | -0.25(-5.39%) |
Aug 23, 2016 | 4.500 | 4.820 | 4.440 | 4.640 | 1,008,211 | +0.19(+4.27%) |
Aug 22, 2016 | 4.340 | 4.570 | 4.220 | 4.450 | 543,918 | +0.12(+2.77%) |
Aug 19, 2016 | 4.360 | 4.470 | 4.280 | 4.330 | 584,379 | -0.03(-0.69%) |
Aug 18, 2016 | 4.280 | 4.470 | 4.190 | 4.360 | 812,187 | +0.05(+1.16%) |
Aug 17, 2016 | 4.140 | 4.400 | 3.950 | 4.310 | 1,323,486 | -0.06(-1.37%) |
Aug 16, 2016 | 4.640 | 4.810 | 4.325 | 4.370 | 1,414,238 | -0.35(-7.42%) |
Aug 15, 2016 | 5.110 | 5.190 | 4.680 | 4.720 | 2,130,819 | -0.32(-6.35%) |
Aug 12, 2016 | 5.200 | 5.798 | 5.000 | 5.040 | 6,049,831 | +0.01(+0.20%) |
Aug 11, 2016 | 5.030 | 5.084 | 4.931 | 5.030 | 1,503,809 | +0.03(+0.60%) |
Aug 10, 2016 | 4.980 | 5.150 | 4.830 | 5.000 | 2,685,811 | +0.05(+1.01%) |
Aug 09, 2016 | 4.200 | 5.100 | 4.180 | 4.950 | 3,950,375 | +0.76(+18.14%) |
Aug 08, 2016 | 4.210 | 4.224 | 4.060 | 4.190 | 720,278 | +0.05(+1.21%) |
Aug 05, 2016 | 4.100 | 4.210 | 4.018 | 4.140 | 1,104,019 | +0.14(+3.50%) |
Aug 04, 2016 | 4.220 | 4.220 | 3.870 | 4.000 | 1,882,071 | -0.03(-0.74%) |
Aug 03, 2016 | 3.770 | 4.250 | 3.730 | 4.030 | 2,172,453 | +0.26(+6.90%) |
Aug 02, 2016 | 3.690 | 3.830 | 3.610 | 3.770 | 757,383 | +0.07(+1.89%) |
Aug 01, 2016 | 3.620 | 3.740 | 3.560 | 3.700 | 653,350 | +0.08(+2.21%) |
Jul 29, 2016 | 3.470 | 3.635 | 3.400 | 3.620 | 906,637 | +0.16(+4.62%) |
Jul 28, 2016 | 3.410 | 3.490 | 3.300 | 3.460 | 1,031,283 | +0.05(+1.47%) |
Jul 27, 2016 | 3.020 | 3.430 | 3.020 | 3.410 | 1,891,133 | +0.41(+13.67%) |
Jul 26, 2016 | 3.030 | 3.100 | 2.980 | 3.000 | 356,843 | -0.04(-1.32%) |
Jul 25, 2016 | 3.080 | 3.080 | 2.990 | 3.040 | 295,390 | -0.04(-1.30%) |
Jul 22, 2016 | 2.990 | 3.090 | 2.948 | 3.080 | 392,289 | +0.10(+3.36%) |
Jul 21, 2016 | 3.000 | 3.090 | 2.950 | 2.980 | 434,051 | +0.01(+0.34%) |
Jul 20, 2016 | 2.900 | 3.035 | 2.870 | 2.970 | 504,839 | +0.09(+3.13%) |
Jul 19, 2016 | 3.010 | 3.020 | 2.870 | 2.880 | 333,178 | -0.14(-4.64%) |
Jul 18, 2016 | 2.960 | 3.030 | 2.881 | 3.020 | 302,258 | +0.06(+2.03%) |
Jul 15, 2016 | 2.900 | 2.970 | 2.860 | 2.960 | 316,974 | +0.09(+3.14%) |
Jul 14, 2016 | 2.960 | 2.980 | 2.850 | 2.870 | 489,273 | -0.04(-1.37%) |
Jul 13, 2016 | 3.090 | 3.090 | 2.900 | 2.910 | 571,571 | -0.16(-5.21%) |
Jul 12, 2016 | 3.090 | 3.130 | 3.030 | 3.070 | 463,485 | +0.00(+0.00%) |
Jul 11, 2016 | 3.110 | 3.139 | 3.000 | 3.070 | 394,819 | -0.02(-0.65%) |
Jul 08, 2016 | 3.000 | 3.120 | 2.970 | 3.090 | 488,798 | +0.10(+3.34%) |
Jul 07, 2016 | 2.990 | 3.030 | 2.900 | 2.990 | 279,743 | +0.06(+2.05%) |
Jul 05, 2016 | 3.050 | 3.170 | 2.850 | 2.930 | 515,510 | -0.01(-0.34%) |
Jul 01, 2016 | 2.830 | 2.940 | 2.940 | 2.940 | 330,300 | +0.10(+3.52%) |
Jun 30, 2016 | 2.920 | 2.940 | 2.800 | 2.840 | 408,834 | -0.07(-2.41%) |
Jun 29, 2016 | 2.890 | 2.940 | 2.770 | 2.910 | 481,707 | +0.10(+3.56%) |
Jun 28, 2016 | 2.690 | 2.860 | 2.690 | 2.810 | 569,689 | +0.15(+5.64%) |
Jun 27, 2016 | 2.790 | 2.820 | 2.644 | 2.660 | 677,366 | -0.18(-6.34%) |
Jun 24, 2016 | 2.670 | 2.860 | 2.600 | 2.840 | 802,326 | -0.10(-3.40%) |
Jun 23, 2016 | 2.840 | 2.940 | 2.780 | 2.940 | 371,571 | +0.13(+4.63%) |
Jun 22, 2016 | 2.780 | 2.890 | 2.740 | 2.810 | 386,099 | +0.04(+1.44%) |
Jun 21, 2016 | 2.860 | 2.860 | 2.710 | 2.770 | 386,697 | -0.08(-2.81%) |
Jun 20, 2016 | 2.840 | 2.924 | 2.780 | 2.850 | 338,837 | +0.05(+1.79%) |
Jun 17, 2016 | 2.910 | 2.910 | 2.780 | 2.800 | 866,561 | -0.08(-2.78%) |
Jun 16, 2016 | 2.960 | 2.960 | 2.740 | 2.880 | 872,452 | -0.11(-3.68%) |
Jun 15, 2016 | 2.910 | 3.040 | 2.860 | 2.990 | 745,704 | +0.08(+2.75%) |
Jun 14, 2016 | 3.030 | 3.060 | 2.820 | 2.910 | 595,415 | -0.14(-4.59%) |
Jun 13, 2016 | 3.020 | 3.140 | 3.000 | 3.050 | 1,003,489 | +0.00(+0.00%) |
Jun 10, 2016 | 3.330 | 3.350 | 2.950 | 3.050 | 1,605,535 | -0.33(-9.76%) |
Jun 09, 2016 | 3.850 | 3.870 | 3.360 | 3.380 | 1,301,545 | -0.50(-12.89%) |
Jun 08, 2016 | 3.830 | 3.940 | 3.750 | 3.880 | 706,120 | +0.05(+1.31%) |
Jun 07, 2016 | 3.740 | 4.030 | 3.740 | 3.830 | 1,347,484 | +0.06(+1.59%) |
Jun 06, 2016 | 3.610 | 3.830 | 3.460 | 3.770 | 833,531 | +0.17(+4.72%) |
Jun 03, 2016 | 3.590 | 3.700 | 3.520 | 3.600 | 826,687 | +0.01(+0.28%) |
Jun 02, 2016 | 3.460 | 3.600 | 3.450 | 3.590 | 649,957 | +0.14(+4.06%) |
Jun 01, 2016 | 3.370 | 3.490 | 3.200 | 3.450 | 1,030,642 | +0.06(+1.77%) |
May 31, 2016 | 3.400 | 3.456 | 3.330 | 3.390 | 608,855 | +0.01(+0.30%) |
May 27, 2016 | 3.360 | 3.380 | 3.380 | 3.380 | 834,900 | +0.02(+0.60%) |
May 26, 2016 | 3.350 | 3.385 | 3.250 | 3.360 | 473,333 | +0.01(+0.30%) |
May 25, 2016 | 3.400 | 3.490 | 3.270 | 3.350 | 587,221 | +0.00(+0.00%) |
May 24, 2016 | 3.250 | 3.375 | 3.140 | 3.350 | 861,260 | +0.13(+4.04%) |
May 23, 2016 | 3.320 | 3.490 | 3.210 | 3.220 | 714,984 | -0.10(-3.01%) |
May 20, 2016 | 3.140 | 3.340 | 3.090 | 3.320 | 990,933 | +0.19(+6.07%) |
May 19, 2016 | 3.070 | 3.170 | 2.970 | 3.130 | 673,270 | +0.05(+1.62%) |
May 18, 2016 | 3.040 | 3.150 | 2.970 | 3.080 | 590,048 | +0.03(+0.98%) |
May 17, 2016 | 3.050 | 3.175 | 3.030 | 3.050 | 657,801 | -0.01(-0.33%) |
May 16, 2016 | 2.940 | 3.140 | 2.940 | 3.060 | 668,131 | +0.15(+5.15%) |
May 13, 2016 | 2.830 | 2.970 | 2.740 | 2.910 | 636,989 | +0.07(+2.46%) |
May 12, 2016 | 2.840 | 2.890 | 2.750 | 2.840 | 702,017 | +0.01(+0.35%) |
May 11, 2016 | 2.950 | 3.070 | 2.830 | 2.830 | 573,700 | -0.13(-4.39%) |
May 10, 2016 | 3.130 | 3.130 | 2.930 | 2.960 | 844,775 | -0.10(-3.27%) |
May 09, 2016 | 2.910 | 3.180 | 2.818 | 3.060 | 747,113 | +0.22(+7.75%) |
May 06, 2016 | 2.680 | 2.870 | 2.630 | 2.840 | 880,391 | +0.11(+4.03%) |
May 05, 2016 | 2.670 | 2.980 | 2.490 | 2.730 | 1,910,291 | -0.27(-9.00%) |
May 04, 2016 | 3.200 | 3.290 | 2.970 | 3.000 | 1,014,813 | -0.24(-7.41%) |
May 03, 2016 | 3.420 | 3.420 | 3.190 | 3.240 | 686,197 | -0.19(-5.54%) |
May 02, 2016 | 3.290 | 3.440 | 3.170 | 3.430 | 957,335 | +0.17(+5.21%) |
Apr 29, 2016 | 3.310 | 3.400 | 3.135 | 3.260 | 938,725 | -0.06(-1.81%) |
Apr 28, 2016 | 3.320 | 3.440 | 3.220 | 3.320 | 764,641 | +0.00(+0.00%) |
Apr 27, 2016 | 3.410 | 3.410 | 3.210 | 3.320 | 986,606 | -0.10(-2.92%) |
Apr 26, 2016 | 3.670 | 3.730 | 3.100 | 3.420 | 2,145,741 | -0.21(-5.79%) |
Apr 25, 2016 | 3.470 | 3.730 | 3.460 | 3.630 | 1,243,919 | +0.18(+5.22%) |
Apr 22, 2016 | 3.380 | 3.550 | 3.300 | 3.450 | 1,115,571 | +0.09(+2.68%) |
Apr 21, 2016 | 3.100 | 3.500 | 3.080 | 3.360 | 1,939,631 | +0.23(+7.35%) |
Apr 20, 2016 | 3.090 | 3.180 | 3.050 | 3.130 | 951,358 | +0.06(+1.95%) |
Apr 19, 2016 | 3.090 | 3.140 | 2.990 | 3.070 | 1,130,808 | +0.01(+0.33%) |
Apr 18, 2016 | 3.110 | 3.200 | 3.030 | 3.060 | 806,165 | -0.04(-1.29%) |
Apr 15, 2016 | 2.950 | 3.100 | 2.930 | 3.100 | 1,021,716 | +0.13(+4.38%) |
Apr 14, 2016 | 2.890 | 2.990 | 2.870 | 2.970 | 770,259 | +0.08(+2.77%) |
Apr 13, 2016 | 2.890 | 2.970 | 2.830 | 2.890 | 1,023,875 | +0.06(+2.12%) |
Apr 12, 2016 | 2.890 | 2.950 | 2.750 | 2.830 | 748,646 | -0.07(-2.41%) |
Apr 11, 2016 | 2.890 | 3.000 | 2.870 | 2.900 | 877,317 | +0.02(+0.69%) |
Apr 08, 2016 | 2.870 | 2.910 | 2.840 | 2.880 | 1,280,298 | +0.04(+1.41%) |
Apr 07, 2016 | 2.790 | 2.935 | 2.730 | 2.840 | 1,554,436 | +0.04(+1.43%) |
Apr 06, 2016 | 2.720 | 2.811 | 2.670 | 2.800 | 1,657,852 | +0.08(+2.94%) |
Apr 05, 2016 | 2.770 | 2.820 | 2.700 | 2.720 | 955,932 | -0.08(-2.86%) |
Apr 04, 2016 | 2.850 | 2.930 | 2.760 | 2.800 | 906,352 | -0.03(-1.06%) |
Apr 01, 2016 | 2.820 | 2.925 | 2.770 | 2.830 | 875,741 | +0.00(+0.00%) |
Mar 31, 2016 | 2.730 | 2.890 | 2.730 | 2.830 | 1,540,860 | +0.09(+3.28%) |
Mar 30, 2016 | 2.750 | 2.870 | 2.690 | 2.740 | 1,079,947 | +0.03(+1.11%) |
Mar 29, 2016 | 2.740 | 2.750 | 2.480 | 2.710 | 1,090,849 | -0.05(-1.81%) |
Mar 28, 2016 | 2.800 | 2.840 | 2.620 | 2.760 | 818,117 | -0.03(-1.08%) |
Mar 24, 2016 | 2.600 | 2.790 | 2.790 | 2.790 | 1,085,600 | +0.17(+6.49%) |
Mar 23, 2016 | 2.870 | 2.970 | 2.610 | 2.620 | 1,220,586 | -0.25(-8.71%) |
Mar 22, 2016 | 2.760 | 2.950 | 2.740 | 2.870 | 940,164 | +0.11(+3.99%) |
Mar 21, 2016 | 2.640 | 2.850 | 2.630 | 2.760 | 829,142 | +0.13(+4.94%) |
Mar 18, 2016 | 2.620 | 2.740 | 2.500 | 2.630 | 2,308,937 | +0.04(+1.54%) |
Mar 17, 2016 | 2.450 | 2.640 | 2.360 | 2.590 | 1,344,386 | +0.15(+6.37%) |
Mar 16, 2016 | 2.440 | 2.580 | 2.370 | 2.435 | 1,368,475 | -0.11(-4.51%) |
Mar 15, 2016 | 2.760 | 2.760 | 2.510 | 2.550 | 1,315,673 | -0.24(-8.60%) |
Mar 14, 2016 | 2.810 | 2.900 | 2.700 | 2.790 | 961,135 | -0.04(-1.41%) |
Mar 11, 2016 | 2.710 | 2.840 | 2.680 | 2.830 | 1,086,648 | +0.16(+5.99%) |
Mar 10, 2016 | 2.800 | 2.810 | 2.610 | 2.670 | 756,126 | -0.09(-3.26%) |
Mar 09, 2016 | 2.910 | 2.990 | 2.680 | 2.760 | 1,599,743 | -0.11(-3.83%) |
Mar 08, 2016 | 3.120 | 3.150 | 2.750 | 2.870 | 2,959,894 | -0.11(-3.69%) |
Mar 07, 2016 | 2.980 | 3.240 | 2.850 | 2.980 | 4,919,090 | +0.40(+15.50%) |
Mar 04, 2016 | 2.620 | 2.800 | 2.540 | 2.580 | 2,151,749 | -0.03(-1.15%) |
Mar 03, 2016 | 2.500 | 2.900 | 2.480 | 2.610 | 3,675,672 | +0.10(+3.98%) |
Mar 02, 2016 | 2.110 | 2.565 | 2.090 | 2.510 | 2,239,409 | +0.38(+17.84%) |
Mar 01, 2016 | 2.010 | 2.130 | 1.950 | 2.130 | 2,745,119 | +0.14(+7.04%) |
Feb 29, 2016 | 2.190 | 2.200 | 1.890 | 1.990 | 1,908,815 | -0.22(-9.95%) |
Feb 26, 2016 | 2.030 | 2.280 | 1.960 | 2.210 | 1,176,703 | +0.23(+11.62%) |
Feb 25, 2016 | 1.850 | 2.040 | 1.810 | 1.980 | 1,194,551 | +0.08(+4.21%) |
Feb 24, 2016 | 1.820 | 1.950 | 1.735 | 1.900 | 1,642,639 | +0.00(+0.00%) |
Feb 23, 2016 | 2.020 | 2.140 | 1.890 | 1.900 | 1,077,103 | -0.26(-12.04%) |
Feb 22, 2016 | 2.090 | 2.200 | 2.060 | 2.160 | 1,340,575 | +0.10(+4.85%) |
Feb 19, 2016 | 2.040 | 2.110 | 2.000 | 2.060 | 1,055,954 | +0.02(+0.98%) |
Feb 18, 2016 | 2.250 | 2.270 | 2.020 | 2.040 | 1,545,249 | -0.13(-5.99%) |
Feb 17, 2016 | 1.950 | 2.210 | 1.812 | 2.170 | 2,817,961 | +0.31(+16.67%) |
Feb 16, 2016 | 1.780 | 1.950 | 1.760 | 1.860 | 1,973,400 | +0.15(+8.77%) |
Feb 12, 2016 | 1.710 | 1.710 | 1.710 | 1.710 | 1,832,900 | +0.05(+3.01%) |
Feb 11, 2016 | 1.750 | 1.750 | 1.640 | 1.660 | 2,138,872 | -0.14(-7.78%) |
Feb 10, 2016 | 1.840 | 1.990 | 1.780 | 1.800 | 1,838,481 | -0.09(-4.76%) |
Feb 09, 2016 | 1.790 | 2.090 | 1.780 | 1.890 | 4,916,220 | +0.11(+6.18%) |
Feb 08, 2016 | 2.400 | 2.420 | 1.760 | 1.780 | 9,303,239 | -4.36(-71.01%) |
Feb 05, 2016 | 6.620 | 6.750 | 6.090 | 6.140 | 1,352,500 | -0.36(-5.54%) |
Feb 04, 2016 | 6.490 | 6.950 | 6.400 | 6.500 | 950,561 | -0.03(-0.46%) |
Feb 03, 2016 | 6.540 | 6.718 | 6.200 | 6.530 | 661,044 | +0.02(+0.31%) |
Feb 02, 2016 | 6.800 | 6.850 | 6.440 | 6.510 | 808,625 | -0.39(-5.65%) |
Feb 01, 2016 | 6.940 | 7.085 | 6.650 | 6.900 | 824,263 | -0.07(-1.00%) |
Jan 29, 2016 | 6.810 | 7.110 | 6.710 | 6.970 | 927,653 | +0.18(+2.65%) |
Jan 28, 2016 | 7.050 | 7.180 | 6.650 | 6.790 | 834,553 | -0.21(-3.00%) |
Jan 27, 2016 | 7.160 | 7.410 | 6.910 | 7.000 | 911,623 | -0.29(-3.98%) |
Jan 26, 2016 | 7.610 | 7.685 | 7.050 | 7.290 | 745,832 | -0.20(-2.67%) |
Jan 25, 2016 | 7.370 | 7.810 | 7.260 | 7.490 | 1,025,723 | +0.09(+1.22%) |
Jan 22, 2016 | 7.230 | 7.770 | 6.920 | 7.400 | 979,181 | +0.37(+5.26%) |
Jan 21, 2016 | 7.470 | 7.953 | 7.010 | 7.030 | 1,256,969 | -0.52(-6.89%) |
Jan 20, 2016 | 6.820 | 7.630 | 6.540 | 7.550 | 966,186 | +0.56(+8.01%) |
Jan 19, 2016 | 7.610 | 7.740 | 6.860 | 6.990 | 822,112 | -0.47(-6.30%) |
Jan 15, 2016 | 7.390 | 7.460 | 7.460 | 7.460 | 932,200 | -0.20(-2.61%) |
Jan 14, 2016 | 7.490 | 7.935 | 6.950 | 7.660 | 721,015 | +0.25(+3.30%) |
Jan 13, 2016 | 8.060 | 8.180 | 7.265 | 7.415 | 673,595 | -0.67(-8.23%) |
Jan 12, 2016 | 7.930 | 8.090 | 7.520 | 8.080 | 860,011 | +0.29(+3.72%) |
Jan 11, 2016 | 8.600 | 8.830 | 7.630 | 7.790 | 846,938 | -0.71(-8.35%) |
Jan 08, 2016 | 9.180 | 9.270 | 8.480 | 8.500 | 873,908 | -0.57(-6.28%) |
Jan 07, 2016 | 9.400 | 9.540 | 8.920 | 9.070 | 937,325 | -0.58(-6.01%) |
Jan 06, 2016 | 9.960 | 10.24 | 9.580 | 9.650 | 1,086,937 | -0.06(-0.62%) |
Jan 05, 2016 | 9.850 | 10.04 | 9.650 | 9.710 | 346,488 | -0.09(-0.92%) |
Jan 04, 2016 | 10.07 | 10.18 | 9.680 | 9.800 | 647,384 | -0.52(-5.04%) |
Dec 31, 2015 | 10.45 | 10.32 | 10.32 | 10.32 | 359,200 | -0.17(-1.62%) |
Dec 30, 2015 | 10.76 | 10.98 | 10.43 | 10.49 | 370,835 | -0.33(-3.05%) |
Dec 29, 2015 | 10.72 | 10.85 | 10.50 | 10.82 | 301,504 | +0.19(+1.79%) |
Dec 28, 2015 | 10.61 | 10.73 | 10.39 | 10.63 | 350,939 | -0.09(-0.84%) |
Dec 24, 2015 | 10.72 | 10.72 | 10.72 | 10.72 | 155,000 | +0.00(+0.00%) |
Dec 23, 2015 | 10.69 | 10.79 | 10.56 | 10.72 | 293,177 | +0.17(+1.61%) |
Dec 22, 2015 | 10.82 | 10.94 | 10.44 | 10.55 | 590,297 | -0.34(-3.12%) |
Dec 21, 2015 | 10.40 | 10.92 | 10.03 | 10.89 | 708,727 | +0.62(+6.04%) |
Dec 18, 2015 | 10.27 | 10.48 | 10.07 | 10.27 | 3,743,769 | -0.02(-0.19%) |
Dec 17, 2015 | 10.38 | 10.50 | 10.07 | 10.29 | 630,068 | -0.05(-0.48%) |
Dec 16, 2015 | 9.780 | 10.35 | 9.630 | 10.34 | 658,988 | +0.69(+7.15%) |
Dec 15, 2015 | 9.880 | 10.17 | 9.590 | 9.650 | 801,259 | -0.03(-0.31%) |
Dec 14, 2015 | 9.690 | 10.08 | 9.570 | 9.680 | 524,207 | +0.02(+0.21%) |
Dec 11, 2015 | 9.890 | 10.17 | 9.640 | 9.660 | 583,489 | -0.48(-4.73%) |
Dec 10, 2015 | 9.840 | 10.33 | 9.840 | 10.14 | 644,222 | +0.28(+2.84%) |
Dec 09, 2015 | 10.27 | 10.30 | 9.750 | 9.860 | 686,350 | -0.42(-4.09%) |
Dec 08, 2015 | 10.08 | 10.49 | 10.06 | 10.28 | 559,501 | +0.08(+0.78%) |
Dec 07, 2015 | 10.68 | 10.68 | 10.15 | 10.20 | 593,617 | -0.58(-5.38%) |
Dec 04, 2015 | 10.16 | 10.80 | 10.11 | 10.78 | 580,101 | +0.63(+6.21%) |
Dec 03, 2015 | 10.91 | 10.91 | 10.10 | 10.15 | 698,161 | -0.69(-6.37%) |
Dec 02, 2015 | 10.64 | 10.95 | 10.50 | 10.84 | 502,741 | +0.17(+1.59%) |
Dec 01, 2015 | 10.73 | 10.73 | 10.23 | 10.67 | 653,779 | +0.06(+0.57%) |
Nov 30, 2015 | 10.30 | 10.70 | 10.30 | 10.61 | 509,920 | +0.31(+3.01%) |
Nov 27, 2015 | 10.19 | 10.43 | 10.16 | 10.30 | 243,396 | +0.07(+0.68%) |
Nov 25, 2015 | 10.05 | 10.23 | 10.23 | 10.23 | 621,000 | +0.20(+1.99%) |
Nov 24, 2015 | 10.23 | 10.35 | 10.00 | 10.03 | 558,438 | -0.24(-2.34%) |
Nov 23, 2015 | 10.07 | 10.42 | 9.950 | 10.27 | 561,625 | +0.24(+2.39%) |
Nov 20, 2015 | 9.890 | 10.13 | 9.790 | 10.03 | 470,184 | +0.21(+2.14%) |
Nov 19, 2015 | 10.26 | 10.36 | 9.765 | 9.820 | 373,242 | -0.48(-4.66%) |
Nov 18, 2015 | 9.550 | 10.34 | 9.550 | 10.30 | 641,430 | +0.75(+7.85%) |
Nov 17, 2015 | 9.550 | 9.960 | 9.260 | 9.550 | 740,128 | +0.20(+2.14%) |
Nov 16, 2015 | 9.550 | 9.633 | 9.170 | 9.350 | 591,003 | -0.27(-2.81%) |
Nov 13, 2015 | 9.180 | 9.770 | 9.160 | 9.620 | 645,468 | +0.37(+4.00%) |
Nov 12, 2015 | 9.440 | 9.520 | 9.200 | 9.250 | 628,663 | -0.22(-2.32%) |
Nov 11, 2015 | 9.650 | 9.790 | 9.200 | 9.470 | 867,940 | -0.74(-7.25%) |
Nov 10, 2015 | 10.04 | 10.29 | 9.810 | 10.21 | 567,032 | +0.08(+0.79%) |
Nov 09, 2015 | 9.420 | 10.20 | 9.400 | 10.13 | 1,214,764 | +0.97(+10.59%) |
Nov 06, 2015 | 9.500 | 9.520 | 8.960 | 9.160 | 791,267 | -0.41(-4.28%) |
Nov 05, 2015 | 9.990 | 10.00 | 9.210 | 9.570 | 646,342 | -0.34(-3.43%) |
Nov 04, 2015 | 9.930 | 10.16 | 9.720 | 9.910 | 651,446 | +0.02(+0.20%) |
Nov 03, 2015 | 9.820 | 10.18 | 9.600 | 9.890 | 649,177 | +0.03(+0.30%) |
Nov 02, 2015 | 9.250 | 9.890 | 9.161 | 9.860 | 881,088 | +0.87(+9.68%) |
Oct 30, 2015 | 9.440 | 9.630 | 8.950 | 8.990 | 722,861 | -0.43(-4.56%) |
Oct 29, 2015 | 9.390 | 9.640 | 9.330 | 9.420 | 841,320 | +0.03(+0.32%) |
Oct 28, 2015 | 8.970 | 9.400 | 8.850 | 9.390 | 838,685 | +0.46(+5.15%) |
Oct 27, 2015 | 8.850 | 9.040 | 8.730 | 8.930 | 510,278 | +0.07(+0.79%) |
Oct 26, 2015 | 8.810 | 9.050 | 8.640 | 8.860 | 373,918 | +0.07(+0.80%) |
Oct 23, 2015 | 8.510 | 8.860 | 8.420 | 8.790 | 730,560 | +0.33(+3.90%) |
Oct 22, 2015 | 8.300 | 8.420 | 8.090 | 8.460 | 600,475 | +0.18(+2.17%) |
Oct 21, 2015 | 8.410 | 8.560 | 8.010 | 8.280 | 874,550 | -0.03(-0.36%) |
Oct 20, 2015 | 8.680 | 8.730 | 8.250 | 8.310 | 952,456 | -0.39(-4.48%) |
Oct 19, 2015 | 8.810 | 9.070 | 8.480 | 8.700 | 735,426 | -0.14(-1.58%) |
Oct 16, 2015 | 9.170 | 9.390 | 8.670 | 8.840 | 797,393 | -0.29(-3.18%) |
Oct 15, 2015 | 8.590 | 9.150 | 8.440 | 9.130 | 827,692 | +0.47(+5.43%) |
Oct 14, 2015 | 8.540 | 8.850 | 8.330 | 8.660 | 1,196,406 | +0.15(+1.76%) |
Oct 13, 2015 | 8.960 | 9.010 | 8.390 | 8.510 | 1,603,289 | -0.60(-6.53%) |
Oct 12, 2015 | 9.210 | 9.348 | 8.750 | 9.105 | 1,319,802 | +0.30(+3.47%) |
Oct 09, 2015 | 9.160 | 9.610 | 8.575 | 8.800 | 3,160,392 | -0.95(-9.74%) |
Oct 08, 2015 | 11.52 | 11.74 | 8.010 | 9.750 | 5,297,123 | -2.12(-17.86%) |
Oct 07, 2015 | 11.83 | 12.28 | 11.48 | 11.87 | 868,958 | +0.15(+1.28%) |
Oct 06, 2015 | 12.27 | 12.54 | 11.43 | 11.72 | 668,074 | -0.61(-4.95%) |
Oct 05, 2015 | 12.51 | 12.88 | 12.08 | 12.33 | 579,763 | -0.11(-0.88%) |
Oct 02, 2015 | 11.50 | 12.48 | 11.36 | 12.44 | 1,040,878 | +0.83(+7.15%) |
Oct 01, 2015 | 11.48 | 11.64 | 11.20 | 11.61 | 996,706 | +0.21(+1.84%) |
Sep 30, 2015 | 11.24 | 11.64 | 10.98 | 11.40 | 1,229,623 | +0.30(+2.70%) |
Sep 29, 2015 | 11.42 | 11.76 | 10.91 | 11.10 | 1,453,030 | -0.36(-3.14%) |
Sep 28, 2015 | 11.06 | 11.50 | 10.42 | 11.46 | 1,782,619 | +0.28(+2.50%) |
Sep 25, 2015 | 12.56 | 12.56 | 11.03 | 11.18 | 1,112,876 | -1.18(-9.55%) |
Sep 24, 2015 | 12.60 | 12.62 | 11.87 | 12.36 | 528,069 | -0.31(-2.45%) |
Sep 23, 2015 | 12.56 | 12.96 | 12.26 | 12.67 | 826,924 | +0.19(+1.52%) |
Sep 22, 2015 | 12.83 | 12.90 | 12.13 | 12.48 | 978,423 | -0.54(-4.15%) |
Sep 21, 2015 | 13.52 | 13.59 | 12.55 | 13.02 | 994,624 | -0.27(-2.03%) |
Sep 18, 2015 | 13.61 | 13.98 | 13.20 | 13.29 | 1,180,772 | -0.54(-3.90%) |
Sep 17, 2015 | 13.40 | 14.00 | 13.26 | 13.83 | 725,061 | +0.47(+3.52%) |
Sep 16, 2015 | 13.06 | 13.46 | 12.95 | 13.36 | 629,584 | +0.26(+1.98%) |
Sep 15, 2015 | 13.13 | 13.25 | 12.95 | 13.10 | 406,867 | +0.03(+0.23%) |
Sep 14, 2015 | 12.98 | 13.09 | 12.85 | 13.07 | 664,876 | +0.13(+1.00%) |
Sep 11, 2015 | 12.32 | 12.95 | 12.26 | 12.94 | 820,414 | +0.47(+3.77%) |
Sep 10, 2015 | 11.77 | 12.56 | 11.77 | 12.47 | 1,007,232 | +0.72(+6.13%) |
Sep 09, 2015 | 12.13 | 12.23 | 11.67 | 11.75 | 821,219 | -0.39(-3.21%) |
Sep 08, 2015 | 11.69 | 12.19 | 11.60 | 12.14 | 679,747 | +0.62(+5.38%) |
Sep 04, 2015 | 11.02 | 11.52 | 11.52 | 11.52 | 481,900 | +0.39(+3.50%) |
Sep 03, 2015 | 11.58 | 11.75 | 11.09 | 11.13 | 648,877 | -0.35(-3.05%) |
Sep 02, 2015 | 11.31 | 11.48 | 11.03 | 11.48 | 731,532 | +0.26(+2.32%) |