Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.070 | 7.350 | 7.010 | 7.290 | 517,843 | +0.22(+3.11%) |
Feb 26, 2016 | 7.000 | 7.170 | 6.950 | 7.070 | 186,236 | +0.16(+2.32%) |
Feb 25, 2016 | 6.840 | 6.920 | 6.630 | 6.910 | 221,363 | +0.04(+0.58%) |
Feb 24, 2016 | 6.670 | 6.910 | 6.540 | 6.870 | 190,257 | +0.14(+2.08%) |
Feb 23, 2016 | 6.860 | 7.040 | 6.720 | 6.730 | 211,228 | -0.18(-2.60%) |
Feb 22, 2016 | 7.000 | 7.150 | 6.895 | 6.910 | 201,877 | +0.02(+0.29%) |
Feb 19, 2016 | 6.720 | 6.910 | 6.536 | 6.890 | 206,824 | +0.17(+2.53%) |
Feb 18, 2016 | 6.880 | 6.880 | 6.640 | 6.720 | 263,059 | -0.13(-1.90%) |
Feb 17, 2016 | 6.760 | 7.070 | 6.760 | 6.850 | 285,142 | +0.17(+2.54%) |
Feb 16, 2016 | 6.630 | 6.750 | 6.420 | 6.680 | 347,811 | +0.14(+2.14%) |
Feb 12, 2016 | 6.500 | 6.540 | 6.540 | 6.540 | 160,300 | +0.11(+1.71%) |
Feb 11, 2016 | 6.430 | 6.530 | 6.220 | 6.430 | 247,796 | -0.03(-0.46%) |
Feb 10, 2016 | 6.690 | 6.810 | 6.460 | 6.460 | 334,538 | -0.21(-3.15%) |
Feb 09, 2016 | 6.710 | 6.840 | 6.510 | 6.670 | 218,756 | -0.13(-1.91%) |
Feb 08, 2016 | 6.870 | 6.920 | 6.580 | 6.800 | 311,316 | -0.13(-1.88%) |
Feb 05, 2016 | 7.030 | 7.338 | 6.865 | 6.930 | 309,137 | -0.18(-2.53%) |
Feb 04, 2016 | 7.310 | 7.580 | 7.060 | 7.110 | 336,009 | -0.19(-2.60%) |
Feb 03, 2016 | 6.990 | 7.310 | 6.770 | 7.300 | 270,976 | +0.47(+6.88%) |
Feb 02, 2016 | 6.900 | 7.010 | 6.790 | 6.830 | 510,274 | -0.17(-2.43%) |
Feb 01, 2016 | 6.880 | 7.140 | 6.760 | 7.000 | 388,630 | +0.07(+1.01%) |
Jan 29, 2016 | 6.890 | 7.100 | 6.830 | 6.930 | 427,652 | +0.08(+1.17%) |
Jan 28, 2016 | 6.680 | 6.890 | 6.560 | 6.850 | 519,496 | +0.31(+4.74%) |
Jan 27, 2016 | 6.260 | 6.605 | 6.015 | 6.540 | 1,152,339 | +0.37(+6.00%) |
Jan 26, 2016 | 6.330 | 7.720 | 6.140 | 6.170 | 2,428,939 | -0.06(-0.96%) |
Jan 25, 2016 | 6.570 | 6.640 | 6.150 | 6.230 | 617,764 | -0.38(-5.75%) |
Jan 22, 2016 | 6.810 | 6.930 | 6.370 | 6.610 | 586,982 | -0.12(-1.78%) |
Jan 21, 2016 | 6.510 | 6.870 | 6.470 | 6.730 | 617,559 | +0.26(+4.02%) |
Jan 20, 2016 | 6.600 | 6.710 | 6.200 | 6.470 | 1,908,194 | -0.20(-3.00%) |
Jan 19, 2016 | 7.430 | 7.430 | 6.590 | 6.670 | 466,691 | -0.68(-9.25%) |
Jan 15, 2016 | 7.650 | 7.350 | 7.350 | 7.350 | 566,500 | -0.47(-6.01%) |
Jan 14, 2016 | 8.000 | 8.300 | 7.790 | 7.820 | 410,285 | -0.28(-3.46%) |
Jan 13, 2016 | 8.220 | 8.410 | 8.000 | 8.100 | 290,961 | -0.08(-0.98%) |
Jan 12, 2016 | 8.300 | 8.410 | 7.900 | 8.180 | 301,083 | -0.06(-0.73%) |
Jan 11, 2016 | 8.380 | 8.845 | 8.020 | 8.240 | 299,593 | -0.11(-1.32%) |
Jan 08, 2016 | 8.650 | 8.695 | 8.310 | 8.350 | 365,641 | -0.28(-3.24%) |
Jan 07, 2016 | 8.760 | 8.820 | 8.500 | 8.630 | 387,037 | -0.32(-3.58%) |
Jan 06, 2016 | 8.980 | 9.106 | 8.855 | 8.950 | 286,986 | -0.13(-1.43%) |
Jan 05, 2016 | 9.170 | 9.260 | 8.980 | 9.080 | 384,886 | -0.12(-1.30%) |
Jan 04, 2016 | 9.130 | 9.330 | 8.980 | 9.200 | 559,669 | -0.09(-0.97%) |
Dec 31, 2015 | 9.090 | 9.290 | 9.290 | 9.290 | 296,400 | +0.04(+0.43%) |
Dec 30, 2015 | 9.360 | 9.450 | 9.210 | 9.250 | 266,300 | -0.18(-1.91%) |
Dec 29, 2015 | 9.290 | 9.450 | 9.200 | 9.430 | 245,796 | +0.23(+2.50%) |
Dec 28, 2015 | 9.320 | 9.440 | 8.990 | 9.200 | 437,389 | -0.21(-2.23%) |
Dec 24, 2015 | 9.220 | 9.410 | 9.410 | 9.410 | 130,500 | +0.19(+2.06%) |
Dec 23, 2015 | 9.260 | 9.450 | 9.050 | 9.220 | 310,002 | -0.04(-0.43%) |
Dec 22, 2015 | 9.170 | 9.490 | 9.070 | 9.260 | 421,850 | +0.14(+1.54%) |
Dec 21, 2015 | 8.660 | 9.280 | 8.480 | 9.120 | 474,227 | +0.48(+5.56%) |
Dec 18, 2015 | 8.610 | 8.750 | 8.390 | 8.640 | 663,997 | +0.03(+0.35%) |
Dec 17, 2015 | 9.020 | 9.020 | 8.590 | 8.610 | 445,572 | -0.27(-3.04%) |
Dec 16, 2015 | 8.550 | 9.020 | 8.530 | 8.880 | 431,020 | +0.42(+4.96%) |
Dec 15, 2015 | 8.380 | 8.547 | 8.200 | 8.460 | 264,515 | +0.19(+2.30%) |
Dec 14, 2015 | 8.370 | 8.500 | 8.160 | 8.270 | 298,190 | -0.11(-1.31%) |
Dec 11, 2015 | 8.460 | 8.610 | 8.270 | 8.380 | 364,773 | -0.31(-3.57%) |
Dec 10, 2015 | 8.610 | 8.790 | 8.505 | 8.690 | 182,602 | +0.06(+0.70%) |
Dec 09, 2015 | 8.250 | 8.710 | 8.240 | 8.630 | 300,710 | +0.32(+3.85%) |
Dec 08, 2015 | 8.210 | 8.530 | 8.100 | 8.310 | 372,204 | -0.03(-0.36%) |
Dec 07, 2015 | 8.790 | 8.890 | 8.200 | 8.340 | 460,234 | -0.55(-6.19%) |
Dec 04, 2015 | 8.700 | 8.996 | 8.518 | 8.890 | 403,099 | +0.17(+1.95%) |
Dec 03, 2015 | 8.760 | 9.020 | 8.550 | 8.720 | 523,551 | -0.01(-0.11%) |
Dec 02, 2015 | 8.860 | 8.940 | 8.650 | 8.730 | 212,898 | -0.15(-1.69%) |
Dec 01, 2015 | 9.050 | 9.290 | 8.850 | 8.880 | 734,733 | -0.13(-1.44%) |
Nov 30, 2015 | 8.500 | 9.160 | 8.340 | 9.010 | 720,667 | +0.55(+6.50%) |
Nov 27, 2015 | 8.380 | 8.460 | 8.260 | 8.460 | 154,909 | +0.04(+0.48%) |
Nov 25, 2015 | 7.940 | 8.420 | 8.420 | 8.420 | 245,000 | +0.43(+5.38%) |
Nov 24, 2015 | 7.860 | 8.000 | 7.640 | 7.990 | 291,451 | +0.10(+1.27%) |
Nov 23, 2015 | 7.940 | 8.050 | 7.780 | 7.890 | 355,458 | -0.02(-0.25%) |
Nov 20, 2015 | 7.780 | 7.980 | 7.690 | 7.910 | 232,684 | +0.18(+2.33%) |
Nov 19, 2015 | 7.760 | 7.780 | 7.650 | 7.730 | 164,099 | -0.02(-0.26%) |
Nov 18, 2015 | 7.510 | 7.800 | 7.325 | 7.750 | 282,403 | +0.30(+4.03%) |
Nov 17, 2015 | 7.640 | 7.686 | 7.390 | 7.450 | 189,105 | -0.21(-2.74%) |
Nov 16, 2015 | 7.680 | 7.690 | 7.430 | 7.660 | 185,854 | +0.00(+0.00%) |
Nov 13, 2015 | 7.270 | 7.770 | 7.270 | 7.660 | 294,505 | +0.33(+4.50%) |
Nov 12, 2015 | 7.690 | 7.730 | 7.270 | 7.330 | 399,141 | -0.52(-6.62%) |
Nov 11, 2015 | 7.970 | 8.000 | 7.660 | 7.850 | 214,803 | -0.09(-1.13%) |
Nov 10, 2015 | 7.830 | 8.005 | 7.680 | 7.940 | 263,957 | +0.07(+0.89%) |
Nov 09, 2015 | 8.190 | 8.230 | 7.840 | 7.870 | 177,922 | -0.32(-3.91%) |
Nov 06, 2015 | 8.130 | 8.250 | 7.820 | 8.190 | 170,038 | +0.01(+0.12%) |
Nov 05, 2015 | 8.220 | 8.270 | 8.100 | 8.180 | 165,909 | -0.03(-0.37%) |
Nov 04, 2015 | 7.330 | 8.280 | 7.060 | 8.210 | 472,572 | +0.11(+1.36%) |
Nov 03, 2015 | 7.980 | 8.250 | 7.980 | 8.100 | 233,841 | +0.06(+0.75%) |
Nov 02, 2015 | 7.880 | 8.100 | 7.760 | 8.040 | 218,596 | +0.15(+1.90%) |
Oct 30, 2015 | 7.940 | 8.020 | 7.720 | 7.890 | 173,863 | -0.03(-0.38%) |
Oct 29, 2015 | 7.910 | 8.030 | 7.460 | 7.920 | 167,308 | -0.05(-0.63%) |
Oct 28, 2015 | 7.630 | 7.980 | 7.620 | 7.970 | 358,158 | +0.35(+4.59%) |
Oct 27, 2015 | 7.480 | 7.640 | 7.370 | 7.620 | 268,767 | +0.15(+2.01%) |
Oct 26, 2015 | 7.560 | 7.690 | 7.460 | 7.470 | 168,779 | -0.14(-1.84%) |
Oct 23, 2015 | 7.700 | 7.830 | 7.530 | 7.610 | 199,474 | -0.06(-0.78%) |
Oct 22, 2015 | 7.660 | 7.750 | 7.440 | 7.670 | 329,159 | +0.03(+0.39%) |
Oct 21, 2015 | 8.050 | 8.140 | 7.610 | 7.640 | 345,782 | -0.42(-5.21%) |
Oct 20, 2015 | 7.850 | 8.090 | 7.800 | 8.060 | 241,544 | +0.24(+3.07%) |
Oct 19, 2015 | 7.690 | 7.910 | 7.570 | 7.820 | 250,657 | +0.11(+1.43%) |
Oct 16, 2015 | 7.750 | 7.870 | 7.500 | 7.710 | 332,853 | -0.01(-0.13%) |
Oct 15, 2015 | 8.360 | 8.360 | 7.690 | 7.720 | 770,699 | -0.75(-8.85%) |
Oct 14, 2015 | 8.750 | 8.750 | 7.790 | 8.470 | 551,374 | -0.64(-7.03%) |
Oct 13, 2015 | 9.170 | 9.310 | 9.000 | 9.110 | 222,365 | -0.11(-1.19%) |
Oct 12, 2015 | 9.470 | 9.470 | 9.060 | 9.220 | 177,385 | -0.22(-2.33%) |
Oct 09, 2015 | 9.530 | 9.530 | 9.250 | 9.440 | 146,831 | -0.02(-0.21%) |
Oct 08, 2015 | 9.350 | 9.700 | 9.220 | 9.460 | 256,939 | +0.05(+0.53%) |
Oct 07, 2015 | 9.520 | 9.760 | 9.170 | 9.410 | 306,122 | -0.01(-0.11%) |
Oct 06, 2015 | 8.890 | 9.500 | 8.890 | 9.420 | 351,709 | +0.43(+4.78%) |
Oct 05, 2015 | 8.800 | 9.180 | 8.790 | 8.990 | 420,862 | +0.30(+3.45%) |
Oct 02, 2015 | 8.200 | 8.710 | 8.100 | 8.690 | 232,703 | +0.47(+5.72%) |
Oct 01, 2015 | 8.350 | 8.470 | 8.150 | 8.220 | 186,164 | -0.06(-0.72%) |
Sep 30, 2015 | 8.010 | 8.280 | 8.010 | 8.280 | 251,079 | +0.28(+3.50%) |
Sep 29, 2015 | 8.340 | 8.428 | 7.960 | 8.000 | 321,449 | -0.31(-3.73%) |
Sep 28, 2015 | 8.430 | 8.596 | 8.080 | 8.310 | 354,013 | -0.27(-3.15%) |
Sep 25, 2015 | 8.630 | 8.630 | 8.400 | 8.580 | 637,711 | +0.03(+0.35%) |
Sep 24, 2015 | 8.060 | 8.760 | 8.060 | 8.550 | 518,423 | +0.41(+5.04%) |
Sep 23, 2015 | 7.820 | 8.170 | 7.800 | 8.140 | 360,350 | +0.35(+4.49%) |
Sep 22, 2015 | 7.970 | 8.050 | 7.740 | 7.790 | 184,518 | -0.25(-3.11%) |
Sep 21, 2015 | 8.090 | 8.150 | 7.990 | 8.040 | 251,867 | +0.03(+0.37%) |
Sep 18, 2015 | 7.820 | 8.000 | 7.790 | 8.010 | 319,887 | +0.07(+0.88%) |
Sep 17, 2015 | 8.080 | 8.080 | 7.900 | 7.940 | 293,426 | -0.11(-1.37%) |
Sep 16, 2015 | 7.820 | 8.130 | 7.820 | 8.050 | 199,890 | +0.25(+3.21%) |
Sep 15, 2015 | 7.700 | 7.895 | 7.610 | 7.800 | 302,834 | +0.15(+1.96%) |
Sep 14, 2015 | 7.830 | 7.960 | 7.590 | 7.650 | 310,857 | -0.17(-2.17%) |
Sep 11, 2015 | 8.380 | 8.416 | 7.795 | 7.820 | 447,631 | -0.63(-7.46%) |
Sep 10, 2015 | 8.420 | 8.600 | 8.362 | 8.450 | 230,730 | -0.01(-0.12%) |
Sep 09, 2015 | 8.550 | 8.750 | 8.410 | 8.460 | 207,186 | -0.04(-0.47%) |
Sep 08, 2015 | 8.500 | 8.650 | 8.410 | 8.500 | 366,767 | +0.20(+2.41%) |
Sep 04, 2015 | 8.300 | 8.300 | 8.300 | 8.300 | 378,600 | -0.21(-2.47%) |
Sep 03, 2015 | 8.510 | 8.680 | 8.290 | 8.510 | 404,548 | +0.06(+0.71%) |
Sep 02, 2015 | 8.400 | 8.460 | 8.120 | 8.450 | 543,518 | +0.13(+1.56%) |
Sep 01, 2015 | 8.240 | 8.660 | 8.010 | 8.320 | 468,267 | -0.10(-1.19%) |
Aug 31, 2015 | 8.420 | 8.770 | 8.290 | 8.420 | 673,455 | -0.03(-0.36%) |
Aug 28, 2015 | 7.880 | 8.470 | 7.870 | 8.450 | 702,633 | +0.57(+7.23%) |
Aug 27, 2015 | 7.430 | 7.905 | 7.420 | 7.880 | 579,887 | +0.58(+7.95%) |
Aug 26, 2015 | 7.840 | 7.840 | 7.250 | 7.300 | 1,305,666 | -0.37(-4.82%) |
Aug 25, 2015 | 8.340 | 8.950 | 7.660 | 7.670 | 561,168 | -0.45(-5.54%) |
Aug 24, 2015 | 8.430 | 8.620 | 8.070 | 8.120 | 783,434 | -0.64(-7.31%) |
Aug 21, 2015 | 8.880 | 9.040 | 8.690 | 8.760 | 560,711 | -0.29(-3.20%) |
Aug 20, 2015 | 9.170 | 9.280 | 9.010 | 9.050 | 384,651 | -0.09(-0.98%) |
Aug 19, 2015 | 9.250 | 9.399 | 9.000 | 9.140 | 317,445 | -0.18(-1.93%) |
Aug 18, 2015 | 9.630 | 9.680 | 9.240 | 9.320 | 268,659 | -0.32(-3.32%) |
Aug 17, 2015 | 9.590 | 9.820 | 9.460 | 9.640 | 312,182 | -0.06(-0.62%) |
Aug 14, 2015 | 9.710 | 9.880 | 9.460 | 9.700 | 304,353 | -0.01(-0.10%) |
Aug 13, 2015 | 9.860 | 9.960 | 9.640 | 9.710 | 355,382 | -0.19(-1.92%) |
Aug 12, 2015 | 9.860 | 9.990 | 9.650 | 9.900 | 403,248 | +0.15(+1.54%) |
Aug 11, 2015 | 9.960 | 10.00 | 9.640 | 9.750 | 273,715 | -0.28(-2.79%) |
Aug 10, 2015 | 9.780 | 10.07 | 9.690 | 10.03 | 526,433 | +0.26(+2.66%) |
Aug 07, 2015 | 9.900 | 10.01 | 9.710 | 9.770 | 343,053 | -0.20(-2.01%) |
Aug 06, 2015 | 9.960 | 10.06 | 9.740 | 9.970 | 261,185 | -0.03(-0.30%) |
Aug 05, 2015 | 11.18 | 11.18 | 9.910 | 10.00 | 712,327 | -0.14(-1.38%) |
Aug 04, 2015 | 10.24 | 10.47 | 9.970 | 10.14 | 295,032 | -0.06(-0.59%) |
Aug 03, 2015 | 10.20 | 10.26 | 10.05 | 10.20 | 345,748 | +0.00(+0.00%) |
Jul 31, 2015 | 10.35 | 10.44 | 10.10 | 10.20 | 483,859 | -0.15(-1.45%) |
Jul 30, 2015 | 10.36 | 10.42 | 10.30 | 10.35 | 188,592 | -0.07(-0.67%) |
Jul 29, 2015 | 10.73 | 10.75 | 10.28 | 10.42 | 261,338 | +0.03(+0.29%) |
Jul 28, 2015 | 10.28 | 10.49 | 10.11 | 10.39 | 236,186 | +0.11(+1.07%) |
Jul 27, 2015 | 10.22 | 10.48 | 9.820 | 10.28 | 307,290 | -0.03(-0.29%) |
Jul 24, 2015 | 10.61 | 10.61 | 10.24 | 10.31 | 251,868 | -0.32(-3.01%) |
Jul 23, 2015 | 10.77 | 10.83 | 10.50 | 10.63 | 314,965 | -0.13(-1.21%) |
Jul 22, 2015 | 10.62 | 10.95 | 10.61 | 10.76 | 268,625 | +0.11(+1.03%) |
Jul 21, 2015 | 10.92 | 11.08 | 10.64 | 10.65 | 267,356 | -0.29(-2.65%) |
Jul 20, 2015 | 10.99 | 11.01 | 10.82 | 10.94 | 279,762 | -0.07(-0.64%) |
Jul 17, 2015 | 11.08 | 11.13 | 10.90 | 11.01 | 186,240 | +0.03(+0.27%) |
Jul 16, 2015 | 11.03 | 11.18 | 10.94 | 10.98 | 361,004 | -0.03(-0.27%) |
Jul 15, 2015 | 11.22 | 11.30 | 10.93 | 11.01 | 308,674 | -0.31(-2.74%) |
Jul 14, 2015 | 11.54 | 11.54 | 11.28 | 11.32 | 253,967 | -0.21(-1.82%) |
Jul 13, 2015 | 11.30 | 11.56 | 11.17 | 11.53 | 425,111 | +0.22(+1.95%) |
Jul 10, 2015 | 11.16 | 11.40 | 11.16 | 11.31 | 221,663 | +0.08(+0.71%) |
Jul 09, 2015 | 11.34 | 11.56 | 11.08 | 11.23 | 419,081 | -0.02(-0.18%) |
Jul 08, 2015 | 11.56 | 11.64 | 11.16 | 11.25 | 509,261 | -0.39(-3.35%) |
Jul 07, 2015 | 11.81 | 11.85 | 11.50 | 11.64 | 355,861 | -0.24(-2.02%) |
Jul 06, 2015 | 11.70 | 11.96 | 11.55 | 11.88 | 438,527 | +0.04(+0.34%) |
Jul 02, 2015 | 11.74 | 11.84 | 11.84 | 11.84 | 325,900 | +0.11(+0.94%) |
Jul 01, 2015 | 11.73 | 11.96 | 11.54 | 11.73 | 577,400 | +0.17(+1.47%) |
Jun 30, 2015 | 11.55 | 11.60 | 11.29 | 11.56 | 368,610 | +0.10(+0.87%) |
Jun 29, 2015 | 11.49 | 11.74 | 11.41 | 11.46 | 404,290 | -0.24(-2.05%) |
Jun 26, 2015 | 11.91 | 11.99 | 11.65 | 11.70 | 1,318,911 | -0.29(-2.42%) |
Jun 25, 2015 | 11.89 | 12.02 | 11.75 | 11.99 | 255,266 | +0.11(+0.93%) |
Jun 24, 2015 | 12.10 | 12.18 | 11.87 | 11.88 | 257,609 | -0.29(-2.38%) |
Jun 23, 2015 | 11.93 | 12.29 | 11.87 | 12.17 | 533,526 | +0.30(+2.53%) |
Jun 22, 2015 | 11.81 | 11.95 | 11.71 | 11.87 | 622,977 | -0.02(-0.17%) |
Jun 19, 2015 | 11.84 | 12.06 | 11.75 | 11.89 | 486,386 | +0.06(+0.51%) |
Jun 18, 2015 | 11.82 | 11.99 | 11.81 | 11.83 | 530,342 | -0.12(-1.00%) |
Jun 17, 2015 | 12.32 | 12.32 | 11.91 | 11.95 | 442,174 | -0.31(-2.53%) |
Jun 16, 2015 | 12.34 | 12.45 | 12.21 | 12.26 | 498,215 | -0.06(-0.49%) |
Jun 15, 2015 | 12.34 | 12.44 | 12.12 | 12.32 | 769,143 | +0.12(+0.98%) |
Jun 12, 2015 | 12.34 | 12.51 | 12.20 | 12.20 | 303,428 | -0.14(-1.13%) |
Jun 11, 2015 | 12.46 | 12.60 | 12.29 | 12.34 | 248,147 | -0.12(-0.96%) |
Jun 10, 2015 | 12.31 | 12.55 | 12.22 | 12.46 | 497,075 | +0.21(+1.71%) |
Jun 09, 2015 | 12.07 | 12.30 | 12.03 | 12.25 | 423,347 | +0.18(+1.49%) |
Jun 08, 2015 | 12.30 | 12.30 | 11.95 | 12.07 | 409,708 | -0.13(-1.07%) |
Jun 05, 2015 | 12.02 | 12.26 | 11.82 | 12.20 | 432,208 | +0.19(+1.58%) |
Jun 04, 2015 | 11.89 | 12.05 | 11.74 | 12.01 | 612,770 | +0.07(+0.59%) |
Jun 03, 2015 | 12.27 | 12.49 | 11.85 | 11.94 | 817,653 | -0.33(-2.69%) |
Jun 02, 2015 | 12.38 | 12.80 | 12.00 | 12.27 | 1,113,495 | -0.11(-0.89%) |
Jun 01, 2015 | 11.04 | 12.41 | 10.63 | 12.38 | 1,808,827 | +1.75(+16.46%) |
May 29, 2015 | 10.21 | 10.68 | 9.900 | 10.63 | 1,801,769 | +0.42(+4.11%) |
May 28, 2015 | 9.920 | 10.33 | 9.920 | 10.21 | 345,828 | +0.22(+2.20%) |
May 27, 2015 | 9.930 | 10.13 | 9.800 | 9.990 | 425,485 | +0.06(+0.60%) |
May 26, 2015 | 9.780 | 9.940 | 9.650 | 9.930 | 271,016 | +0.06(+0.61%) |
May 22, 2015 | 9.720 | 9.870 | 9.870 | 9.870 | 237,400 | +0.17(+1.75%) |
May 21, 2015 | 9.600 | 9.840 | 9.580 | 9.700 | 296,963 | +0.13(+1.36%) |
May 20, 2015 | 9.630 | 9.679 | 9.390 | 9.570 | 315,616 | -0.01(-0.10%) |
May 19, 2015 | 9.520 | 9.700 | 9.440 | 9.580 | 432,027 | +0.05(+0.52%) |
May 18, 2015 | 9.210 | 9.590 | 9.210 | 9.530 | 347,062 | +0.26(+2.80%) |
May 15, 2015 | 9.020 | 9.450 | 9.010 | 9.270 | 366,531 | +0.20(+2.21%) |
May 14, 2015 | 9.070 | 9.174 | 8.970 | 9.070 | 219,182 | +0.04(+0.44%) |
May 13, 2015 | 8.950 | 9.050 | 8.840 | 9.030 | 251,354 | +0.16(+1.80%) |
May 12, 2015 | 8.660 | 9.010 | 8.550 | 8.870 | 297,607 | +0.20(+2.31%) |
May 11, 2015 | 8.640 | 8.835 | 8.590 | 8.670 | 251,106 | -0.10(-1.14%) |
May 08, 2015 | 8.910 | 8.930 | 8.549 | 8.770 | 472,705 | -0.09(-1.02%) |
May 07, 2015 | 8.810 | 8.900 | 8.250 | 8.860 | 695,382 | +0.19(+2.19%) |
May 06, 2015 | 8.590 | 9.290 | 8.100 | 8.670 | 717,174 | -0.14(-1.59%) |
May 05, 2015 | 9.030 | 9.130 | 8.760 | 8.810 | 263,543 | -0.20(-2.22%) |
May 04, 2015 | 9.060 | 9.150 | 8.980 | 9.010 | 230,031 | -0.07(-0.77%) |
May 01, 2015 | 9.190 | 9.360 | 8.910 | 9.080 | 206,398 | -0.13(-1.41%) |
Apr 30, 2015 | 9.450 | 9.560 | 9.170 | 9.210 | 341,222 | -0.31(-3.26%) |
Apr 29, 2015 | 9.210 | 9.595 | 9.170 | 9.520 | 405,966 | +0.22(+2.37%) |
Apr 28, 2015 | 9.340 | 9.380 | 9.290 | 9.300 | 121,785 | -0.04(-0.43%) |
Apr 27, 2015 | 9.290 | 9.370 | 9.190 | 9.340 | 198,670 | +0.14(+1.52%) |
Apr 24, 2015 | 9.150 | 9.300 | 9.120 | 9.200 | 233,532 | +0.06(+0.71%) |
Apr 23, 2015 | 8.930 | 9.160 | 8.867 | 9.135 | 251,356 | +0.20(+2.24%) |
Apr 22, 2015 | 8.830 | 9.000 | 8.810 | 8.935 | 155,318 | +0.08(+0.85%) |
Apr 21, 2015 | 9.140 | 9.200 | 8.850 | 8.860 | 194,525 | -0.25(-2.74%) |
Apr 20, 2015 | 8.940 | 9.230 | 8.940 | 9.110 | 155,893 | +0.18(+2.02%) |
Apr 17, 2015 | 9.190 | 9.200 | 8.930 | 8.930 | 228,566 | -0.29(-3.15%) |
Apr 16, 2015 | 9.180 | 9.280 | 9.110 | 9.220 | 182,485 | -0.01(-0.11%) |
Apr 15, 2015 | 9.270 | 9.330 | 9.130 | 9.230 | 361,736 | -0.04(-0.43%) |
Apr 14, 2015 | 9.170 | 9.350 | 9.125 | 9.270 | 340,351 | +0.17(+1.87%) |
Apr 13, 2015 | 9.380 | 9.380 | 9.080 | 9.100 | 219,411 | -0.23(-2.47%) |
Apr 10, 2015 | 9.040 | 9.400 | 9.040 | 9.330 | 202,629 | +0.23(+2.53%) |
Apr 09, 2015 | 9.220 | 9.380 | 9.010 | 9.100 | 302,417 | -0.14(-1.52%) |
Apr 08, 2015 | 9.410 | 9.490 | 9.200 | 9.240 | 292,784 | -0.20(-2.12%) |
Apr 07, 2015 | 9.440 | 9.580 | 9.360 | 9.440 | 268,639 | -0.03(-0.32%) |
Apr 06, 2015 | 9.440 | 9.600 | 9.390 | 9.470 | 253,928 | +0.11(+1.18%) |
Apr 02, 2015 | 9.580 | 9.360 | 9.360 | 9.360 | 221,800 | -0.24(-2.50%) |
Apr 01, 2015 | 9.200 | 9.600 | 9.070 | 9.600 | 244,959 | +0.38(+4.12%) |
Mar 31, 2015 | 9.480 | 9.560 | 9.070 | 9.220 | 391,976 | -0.34(-3.56%) |
Mar 30, 2015 | 9.480 | 9.630 | 9.410 | 9.560 | 704,645 | +0.16(+1.70%) |
Mar 27, 2015 | 9.430 | 9.480 | 9.290 | 9.400 | 231,814 | -0.04(-0.42%) |
Mar 26, 2015 | 9.420 | 9.590 | 9.390 | 9.440 | 342,304 | +0.08(+0.85%) |
Mar 25, 2015 | 9.540 | 9.610 | 9.340 | 9.360 | 346,403 | -0.16(-1.68%) |
Mar 24, 2015 | 9.620 | 9.630 | 9.430 | 9.520 | 178,268 | -0.14(-1.50%) |
Mar 23, 2015 | 9.630 | 9.740 | 9.550 | 9.665 | 213,100 | +0.00(+0.05%) |
Mar 20, 2015 | 9.700 | 9.760 | 9.560 | 9.660 | 348,154 | +0.04(+0.42%) |
Mar 19, 2015 | 9.680 | 9.816 | 9.520 | 9.620 | 156,620 | -0.17(-1.74%) |
Mar 18, 2015 | 9.420 | 9.925 | 9.373 | 9.790 | 475,239 | +0.35(+3.71%) |
Mar 17, 2015 | 9.250 | 9.510 | 9.110 | 9.440 | 307,265 | +0.12(+1.29%) |
Mar 16, 2015 | 9.620 | 9.650 | 9.310 | 9.320 | 298,103 | -0.23(-2.41%) |
Mar 13, 2015 | 9.530 | 9.590 | 9.340 | 9.550 | 297,784 | +0.01(+0.10%) |
Mar 12, 2015 | 9.500 | 9.700 | 9.440 | 9.540 | 465,830 | +0.10(+1.06%) |
Mar 11, 2015 | 9.400 | 9.500 | 9.280 | 9.440 | 444,880 | +0.04(+0.43%) |
Mar 10, 2015 | 9.380 | 9.450 | 9.220 | 9.400 | 439,004 | -0.06(-0.63%) |
Mar 09, 2015 | 9.180 | 9.460 | 9.100 | 9.460 | 479,880 | +0.31(+3.39%) |
Mar 06, 2015 | 9.340 | 9.420 | 9.050 | 9.150 | 978,635 | -0.27(-2.87%) |
Mar 05, 2015 | 9.600 | 9.720 | 9.220 | 9.420 | 304,646 | -0.14(-1.46%) |
Mar 04, 2015 | 9.220 | 9.750 | 9.140 | 9.560 | 683,653 | +0.42(+4.60%) |
Mar 03, 2015 | 9.060 | 9.200 | 8.895 | 9.140 | 534,148 | +0.01(+0.11%) |