Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.580 | 3.750 | 3.420 | 3.740 | 2,230,803 | +0.20(+5.65%) |
Jan 28, 2016 | 3.700 | 3.720 | 3.330 | 3.540 | 1,379,045 | +0.16(+4.73%) |
Jan 27, 2016 | 3.230 | 3.570 | 3.230 | 3.380 | 1,374,908 | +0.14(+4.32%) |
Jan 26, 2016 | 2.940 | 3.340 | 2.820 | 3.240 | 1,740,780 | +0.37(+12.89%) |
Jan 25, 2016 | 2.760 | 2.990 | 2.740 | 2.870 | 1,477,349 | -0.19(-6.21%) |
Jan 22, 2016 | 3.040 | 3.230 | 2.900 | 3.060 | 2,902,788 | +0.27(+9.68%) |
Jan 21, 2016 | 2.430 | 2.860 | 2.430 | 2.790 | 3,095,839 | +0.33(+13.41%) |
Jan 20, 2016 | 2.350 | 2.580 | 2.250 | 2.460 | 3,673,954 | +0.05(+2.07%) |
Jan 19, 2016 | 2.790 | 2.840 | 2.180 | 2.410 | 1,847,052 | -0.40(-14.23%) |
Jan 15, 2016 | 2.500 | 2.810 | 2.810 | 2.810 | 2,949,300 | +0.05(+1.81%) |
Jan 14, 2016 | 2.600 | 2.940 | 2.510 | 2.760 | 3,434,421 | +0.16(+6.15%) |
Jan 13, 2016 | 2.940 | 3.080 | 2.590 | 2.600 | 2,257,195 | -0.31(-10.65%) |
Jan 12, 2016 | 3.360 | 3.400 | 2.630 | 2.910 | 3,379,344 | -0.31(-9.63%) |
Jan 11, 2016 | 3.630 | 3.660 | 3.120 | 3.220 | 2,094,603 | -0.45(-12.26%) |
Jan 08, 2016 | 3.880 | 3.880 | 3.590 | 3.670 | 1,740,771 | -0.09(-2.39%) |
Jan 07, 2016 | 4.000 | 4.160 | 3.740 | 3.760 | 1,623,305 | -0.28(-6.93%) |
Jan 06, 2016 | 4.540 | 4.560 | 4.020 | 4.040 | 2,269,251 | -0.55(-11.98%) |
Jan 05, 2016 | 4.600 | 4.730 | 4.520 | 4.590 | 1,846,393 | -0.19(-3.97%) |
Jan 04, 2016 | 4.380 | 4.790 | 4.310 | 4.780 | 2,556,727 | +0.40(+9.13%) |
Dec 31, 2015 | 4.050 | 4.380 | 4.380 | 4.380 | 1,490,800 | +0.27(+6.57%) |
Dec 30, 2015 | 4.260 | 4.470 | 4.080 | 4.110 | 1,301,610 | -0.32(-7.22%) |
Dec 29, 2015 | 4.760 | 4.790 | 4.305 | 4.430 | 1,592,613 | -0.17(-3.70%) |
Dec 28, 2015 | 4.570 | 4.700 | 4.310 | 4.600 | 1,852,551 | -0.14(-2.95%) |
Dec 24, 2015 | 4.900 | 4.740 | 4.740 | 4.740 | 1,749,400 | -0.07(-1.46%) |
Dec 23, 2015 | 4.020 | 4.850 | 3.990 | 4.810 | 4,315,173 | +0.96(+24.94%) |
Dec 22, 2015 | 3.450 | 4.030 | 3.420 | 3.850 | 2,618,693 | +0.35(+10.00%) |
Dec 21, 2015 | 3.600 | 3.610 | 3.400 | 3.500 | 1,272,059 | +0.00(+0.00%) |
Dec 18, 2015 | 3.520 | 3.620 | 3.450 | 3.500 | 3,374,711 | +0.02(+0.57%) |
Dec 17, 2015 | 3.760 | 3.820 | 3.450 | 3.480 | 2,389,518 | -0.29(-7.69%) |
Dec 16, 2015 | 3.930 | 4.040 | 3.750 | 3.770 | 1,832,444 | -0.19(-4.80%) |
Dec 15, 2015 | 3.920 | 4.005 | 3.800 | 3.960 | 2,722,732 | +0.22(+5.88%) |
Dec 14, 2015 | 3.690 | 3.790 | 3.600 | 3.740 | 1,670,871 | -0.06(-1.58%) |
Dec 11, 2015 | 3.810 | 3.840 | 3.670 | 3.800 | 2,281,209 | -0.11(-2.81%) |
Dec 10, 2015 | 4.000 | 4.010 | 3.820 | 3.910 | 2,339,095 | +0.09(+2.36%) |
Dec 09, 2015 | 4.070 | 4.200 | 3.750 | 3.820 | 3,177,486 | -0.13(-3.29%) |
Dec 08, 2015 | 3.600 | 4.040 | 3.600 | 3.950 | 2,978,730 | -0.04(-1.00%) |
Dec 07, 2015 | 4.310 | 4.310 | 3.910 | 3.990 | 2,647,068 | -0.42(-9.52%) |
Dec 04, 2015 | 4.980 | 5.050 | 4.400 | 4.410 | 2,631,174 | -0.63(-12.50%) |
Dec 03, 2015 | 5.190 | 5.239 | 5.035 | 5.040 | 2,491,948 | -0.08(-1.56%) |
Dec 02, 2015 | 5.540 | 5.600 | 5.080 | 5.120 | 3,264,155 | -0.53(-9.38%) |
Dec 01, 2015 | 5.570 | 5.750 | 5.550 | 5.650 | 1,981,674 | -0.01(-0.18%) |
Nov 30, 2015 | 5.600 | 5.670 | 5.410 | 5.660 | 3,490,223 | +0.16(+2.91%) |
Nov 27, 2015 | 5.680 | 5.860 | 5.310 | 5.500 | 1,722,291 | -0.30(-5.17%) |
Nov 25, 2015 | 5.600 | 5.800 | 5.800 | 5.800 | 1,514,800 | +0.11(+1.93%) |
Nov 24, 2015 | 5.450 | 5.950 | 5.415 | 5.690 | 2,389,212 | +0.32(+5.96%) |
Nov 23, 2015 | 5.350 | 5.540 | 5.290 | 5.370 | 1,951,934 | +0.00(+0.00%) |
Nov 20, 2015 | 5.490 | 5.590 | 5.280 | 5.370 | 1,486,337 | -0.13(-2.36%) |
Nov 19, 2015 | 5.770 | 5.880 | 5.431 | 5.500 | 1,887,481 | -0.36(-6.14%) |
Nov 18, 2015 | 6.040 | 6.220 | 5.765 | 5.860 | 2,428,170 | -0.12(-2.01%) |
Nov 17, 2015 | 5.800 | 6.090 | 5.549 | 5.980 | 3,499,300 | +0.18(+3.10%) |
Nov 16, 2015 | 5.420 | 5.835 | 5.330 | 5.800 | 3,557,753 | +0.38(+7.01%) |
Nov 13, 2015 | 5.370 | 5.640 | 5.220 | 5.420 | 2,599,633 | +0.04(+0.74%) |
Nov 12, 2015 | 5.620 | 5.930 | 5.370 | 5.380 | 3,168,171 | -0.13(-2.36%) |
Nov 11, 2015 | 6.300 | 6.320 | 5.460 | 5.510 | 2,932,086 | -0.82(-12.95%) |
Nov 10, 2015 | 6.350 | 6.400 | 6.050 | 6.330 | 2,822,263 | -0.09(-1.40%) |
Nov 09, 2015 | 6.410 | 6.550 | 6.080 | 6.420 | 2,976,756 | +0.10(+1.58%) |
Nov 06, 2015 | 6.060 | 6.470 | 6.050 | 6.320 | 2,116,047 | +0.16(+2.60%) |
Nov 05, 2015 | 6.100 | 6.410 | 5.930 | 6.160 | 2,064,616 | -0.02(-0.32%) |
Nov 04, 2015 | 6.340 | 6.490 | 6.020 | 6.180 | 5,195,374 | -0.12(-1.90%) |
Nov 03, 2015 | 5.950 | 6.480 | 5.920 | 6.300 | 4,292,611 | +0.46(+7.88%) |
Nov 02, 2015 | 5.570 | 6.000 | 5.480 | 5.840 | 3,449,553 | +0.33(+5.99%) |
Oct 30, 2015 | 5.240 | 5.585 | 5.035 | 5.510 | 3,596,133 | +0.35(+6.78%) |
Oct 29, 2015 | 5.390 | 5.650 | 4.910 | 5.160 | 4,881,636 | +0.04(+0.78%) |
Oct 28, 2015 | 5.270 | 5.660 | 5.010 | 5.120 | 5,417,634 | -0.12(-2.29%) |
Oct 27, 2015 | 5.250 | 5.390 | 5.100 | 5.240 | 2,949,923 | -0.20(-3.68%) |
Oct 26, 2015 | 5.740 | 5.770 | 5.330 | 5.440 | 2,079,143 | -0.35(-6.04%) |
Oct 23, 2015 | 5.840 | 6.020 | 5.620 | 5.790 | 2,498,937 | -0.07(-1.19%) |
Oct 22, 2015 | 5.940 | 6.160 | 5.600 | 5.860 | 2,395,678 | +0.01(+0.17%) |
Oct 21, 2015 | 5.910 | 6.090 | 5.600 | 5.850 | 2,930,706 | -0.18(-2.99%) |
Oct 20, 2015 | 6.020 | 6.500 | 6.000 | 6.030 | 3,223,750 | +0.01(+0.17%) |
Oct 19, 2015 | 6.560 | 6.640 | 5.810 | 6.020 | 2,742,021 | -0.79(-11.60%) |
Oct 16, 2015 | 6.750 | 6.830 | 6.370 | 6.810 | 1,799,279 | +0.10(+1.49%) |
Oct 15, 2015 | 6.440 | 6.770 | 6.100 | 6.710 | 2,487,222 | +0.16(+2.44%) |
Oct 14, 2015 | 6.640 | 6.740 | 6.400 | 6.550 | 2,700,670 | -0.18(-2.67%) |
Oct 13, 2015 | 6.610 | 6.980 | 6.440 | 6.730 | 2,011,845 | -0.02(-0.30%) |
Oct 12, 2015 | 7.480 | 7.548 | 6.590 | 6.750 | 2,070,085 | -0.77(-10.24%) |
Oct 09, 2015 | 7.890 | 7.970 | 7.450 | 7.520 | 3,114,342 | -0.30(-3.84%) |
Oct 08, 2015 | 7.490 | 7.870 | 7.020 | 7.820 | 2,821,281 | +0.33(+4.41%) |
Oct 07, 2015 | 7.860 | 7.985 | 6.970 | 7.490 | 4,268,738 | -0.10(-1.32%) |
Oct 06, 2015 | 6.450 | 7.680 | 6.413 | 7.590 | 5,396,234 | +1.15(+17.86%) |
Oct 05, 2015 | 5.940 | 6.520 | 5.930 | 6.440 | 4,469,237 | +0.63(+10.84%) |
Oct 02, 2015 | 5.170 | 5.840 | 5.150 | 5.810 | 2,606,844 | +0.50(+9.42%) |
Oct 01, 2015 | 5.230 | 5.640 | 5.210 | 5.310 | 3,134,306 | +0.16(+3.11%) |
Sep 30, 2015 | 4.960 | 5.150 | 4.810 | 5.150 | 2,512,129 | +0.26(+5.32%) |
Sep 29, 2015 | 4.920 | 5.040 | 4.790 | 4.890 | 2,343,841 | +0.04(+0.82%) |
Sep 28, 2015 | 5.220 | 5.270 | 4.830 | 4.850 | 3,299,301 | -0.43(-8.14%) |
Sep 25, 2015 | 5.540 | 5.580 | 5.160 | 5.280 | 1,918,479 | -0.17(-3.12%) |
Sep 24, 2015 | 5.390 | 5.545 | 5.220 | 5.450 | 2,218,176 | -0.01(-0.18%) |
Sep 23, 2015 | 5.840 | 5.960 | 5.430 | 5.460 | 1,781,383 | -0.34(-5.86%) |
Sep 22, 2015 | 5.650 | 6.080 | 5.570 | 5.800 | 2,481,598 | -0.04(-0.68%) |
Sep 21, 2015 | 5.890 | 6.040 | 5.710 | 5.840 | 1,820,233 | +0.01(+0.17%) |
Sep 18, 2015 | 6.090 | 6.110 | 5.710 | 5.830 | 5,102,752 | -0.56(-8.76%) |
Sep 17, 2015 | 6.200 | 6.530 | 6.100 | 6.390 | 3,876,579 | +0.15(+2.40%) |
Sep 16, 2015 | 5.410 | 6.340 | 5.380 | 6.240 | 3,880,174 | +0.90(+16.85%) |
Sep 15, 2015 | 5.220 | 5.550 | 5.160 | 5.340 | 3,093,618 | +0.13(+2.50%) |
Sep 14, 2015 | 5.690 | 5.690 | 5.190 | 5.210 | 3,816,495 | -0.48(-8.44%) |
Sep 11, 2015 | 5.950 | 6.030 | 5.660 | 5.690 | 3,068,034 | -0.38(-6.26%) |
Sep 10, 2015 | 6.250 | 6.400 | 5.960 | 6.070 | 2,879,148 | -0.16(-2.57%) |
Sep 09, 2015 | 6.730 | 7.090 | 6.210 | 6.230 | 2,381,413 | -0.48(-7.15%) |
Sep 08, 2015 | 6.700 | 7.010 | 6.520 | 6.710 | 1,890,981 | -0.03(-0.45%) |
Sep 04, 2015 | 6.510 | 6.740 | 6.740 | 6.740 | 2,190,300 | -0.04(-0.59%) |
Sep 03, 2015 | 6.610 | 7.050 | 6.510 | 6.780 | 3,015,030 | +0.18(+2.73%) |
Sep 02, 2015 | 6.510 | 6.720 | 6.181 | 6.600 | 3,271,170 | +0.16(+2.48%) |
Sep 01, 2015 | 6.710 | 6.880 | 6.330 | 6.440 | 4,630,114 | -0.65(-9.17%) |
Aug 31, 2015 | 6.130 | 7.220 | 5.840 | 7.090 | 5,102,065 | +0.85(+13.62%) |
Aug 28, 2015 | 5.630 | 6.890 | 5.580 | 6.240 | 5,039,055 | +0.59(+10.44%) |
Aug 27, 2015 | 5.640 | 6.120 | 5.580 | 5.650 | 3,848,891 | +0.25(+4.63%) |
Aug 26, 2015 | 5.490 | 5.540 | 5.110 | 5.400 | 4,049,652 | -0.01(-0.18%) |
Aug 25, 2015 | 5.910 | 6.310 | 5.240 | 5.410 | 3,543,571 | -0.18(-3.22%) |
Aug 24, 2015 | 7.060 | 7.110 | 5.515 | 5.590 | 3,948,934 | -0.53(-8.66%) |
Aug 21, 2015 | 6.420 | 6.620 | 6.060 | 6.120 | 2,303,857 | -0.43(-6.56%) |
Aug 20, 2015 | 6.730 | 6.970 | 6.500 | 6.550 | 1,417,930 | -0.19(-2.82%) |
Aug 19, 2015 | 7.380 | 7.420 | 6.545 | 6.740 | 2,988,921 | -0.67(-9.04%) |
Aug 18, 2015 | 7.300 | 7.470 | 7.085 | 7.410 | 2,190,701 | +0.02(+0.27%) |
Aug 17, 2015 | 7.200 | 7.480 | 7.000 | 7.390 | 1,997,685 | +0.18(+2.50%) |
Aug 14, 2015 | 7.350 | 7.670 | 7.010 | 7.210 | 2,313,634 | -0.14(-1.90%) |
Aug 13, 2015 | 7.820 | 7.880 | 7.290 | 7.350 | 3,381,908 | -0.64(-8.01%) |
Aug 12, 2015 | 7.800 | 8.200 | 7.750 | 7.990 | 5,050,000 | +0.28(+3.63%) |
Aug 11, 2015 | 7.840 | 7.840 | 7.470 | 7.710 | 4,104,583 | -0.40(-4.93%) |
Aug 10, 2015 | 7.160 | 8.260 | 7.060 | 8.110 | 3,814,186 | +1.04(+14.71%) |
Aug 07, 2015 | 8.010 | 8.400 | 6.860 | 7.070 | 4,115,931 | -1.07(-13.14%) |
Aug 06, 2015 | 7.680 | 8.190 | 7.205 | 8.140 | 4,146,836 | +0.35(+4.49%) |
Aug 05, 2015 | 8.230 | 8.540 | 7.590 | 7.790 | 3,683,507 | -0.20(-2.50%) |
Aug 04, 2015 | 8.010 | 8.450 | 7.790 | 7.990 | 2,855,273 | +0.07(+0.88%) |
Aug 03, 2015 | 8.300 | 8.470 | 7.875 | 7.920 | 3,097,631 | -0.45(-5.38%) |
Jul 31, 2015 | 9.020 | 9.100 | 8.340 | 8.370 | 3,643,894 | -0.71(-7.82%) |
Jul 30, 2015 | 9.160 | 9.660 | 8.780 | 9.080 | 6,120,739 | +0.27(+3.06%) |
Jul 29, 2015 | 8.150 | 8.860 | 8.060 | 8.810 | 4,885,615 | +0.66(+8.10%) |
Jul 28, 2015 | 8.090 | 8.380 | 7.840 | 8.150 | 5,351,374 | +0.11(+1.37%) |
Jul 27, 2015 | 8.110 | 8.410 | 8.010 | 8.040 | 1,786,536 | -0.25(-3.02%) |
Jul 24, 2015 | 8.770 | 8.770 | 8.185 | 8.290 | 1,928,949 | -0.47(-5.37%) |
Jul 23, 2015 | 8.430 | 8.840 | 8.080 | 8.760 | 3,248,546 | +0.36(+4.29%) |
Jul 22, 2015 | 8.800 | 8.940 | 8.300 | 8.400 | 3,666,748 | -0.39(-4.44%) |
Jul 21, 2015 | 8.890 | 9.355 | 8.650 | 8.790 | 2,056,213 | -0.04(-0.45%) |
Jul 20, 2015 | 9.350 | 9.512 | 8.680 | 8.830 | 2,327,254 | -0.60(-6.36%) |
Jul 17, 2015 | 9.950 | 9.986 | 9.405 | 9.430 | 1,749,141 | -0.50(-5.04%) |
Jul 16, 2015 | 10.58 | 10.58 | 9.700 | 9.930 | 1,905,446 | -0.55(-5.25%) |
Jul 15, 2015 | 10.88 | 11.04 | 10.29 | 10.48 | 2,639,842 | -0.52(-4.73%) |
Jul 14, 2015 | 10.40 | 11.17 | 10.26 | 11.00 | 2,336,175 | +0.44(+4.17%) |
Jul 13, 2015 | 10.29 | 10.63 | 9.870 | 10.56 | 1,940,568 | +0.26(+2.52%) |
Jul 10, 2015 | 11.13 | 11.23 | 10.17 | 10.30 | 2,371,371 | -0.71(-6.45%) |
Jul 09, 2015 | 11.14 | 11.54 | 10.96 | 11.01 | 2,344,078 | +0.38(+3.57%) |
Jul 08, 2015 | 11.18 | 11.44 | 10.58 | 10.63 | 2,003,085 | -0.64(-5.68%) |
Jul 07, 2015 | 10.79 | 11.36 | 10.26 | 11.27 | 3,076,974 | +0.58(+5.43%) |
Jul 06, 2015 | 11.13 | 11.17 | 10.55 | 10.69 | 3,585,773 | -0.64(-5.65%) |
Jul 02, 2015 | 11.62 | 11.33 | 11.33 | 11.33 | 2,389,200 | -0.23(-1.99%) |
Jul 01, 2015 | 12.68 | 12.76 | 11.46 | 11.56 | 3,630,468 | -1.17(-9.19%) |
Jun 30, 2015 | 13.00 | 13.31 | 12.65 | 12.73 | 1,947,646 | -0.17(-1.32%) |
Jun 29, 2015 | 13.36 | 13.68 | 12.90 | 12.90 | 1,685,867 | -0.79(-5.77%) |
Jun 26, 2015 | 13.62 | 13.93 | 13.27 | 13.69 | 2,031,971 | +0.00(+0.00%) |
Jun 25, 2015 | 13.00 | 13.73 | 12.74 | 13.69 | 2,600,580 | +0.69(+5.31%) |
Jun 24, 2015 | 13.01 | 13.28 | 12.89 | 13.00 | 809,355 | -0.07(-0.54%) |
Jun 23, 2015 | 12.82 | 13.22 | 12.78 | 13.07 | 1,407,907 | +0.20(+1.55%) |
Jun 22, 2015 | 12.79 | 13.08 | 12.55 | 12.87 | 2,050,850 | +0.14(+1.10%) |
Jun 19, 2015 | 13.43 | 13.74 | 12.68 | 12.73 | 2,917,489 | -0.45(-3.41%) |
Jun 18, 2015 | 13.45 | 13.75 | 13.16 | 13.18 | 877,879 | -0.18(-1.35%) |
Jun 17, 2015 | 13.13 | 13.74 | 13.13 | 13.36 | 1,351,943 | -0.22(-1.62%) |
Jun 16, 2015 | 13.20 | 13.66 | 13.20 | 13.58 | 934,574 | +0.39(+2.96%) |
Jun 15, 2015 | 13.53 | 13.53 | 13.08 | 13.19 | 1,246,212 | -0.16(-1.20%) |
Jun 12, 2015 | 13.28 | 13.42 | 13.14 | 13.35 | 671,885 | -0.09(-0.67%) |
Jun 11, 2015 | 13.75 | 13.92 | 13.38 | 13.44 | 777,999 | -0.30(-2.18%) |
Jun 10, 2015 | 13.82 | 14.15 | 13.54 | 13.74 | 1,779,993 | +0.35(+2.61%) |
Jun 09, 2015 | 13.18 | 13.62 | 13.10 | 13.39 | 1,173,110 | +0.43(+3.32%) |
Jun 08, 2015 | 13.00 | 13.12 | 12.71 | 12.96 | 718,560 | -0.11(-0.84%) |
Jun 05, 2015 | 12.62 | 13.35 | 12.54 | 13.07 | 937,614 | +0.30(+2.35%) |
Jun 04, 2015 | 12.93 | 12.99 | 12.53 | 12.77 | 1,458,946 | -0.31(-2.37%) |
Jun 03, 2015 | 13.18 | 13.56 | 12.91 | 13.08 | 1,045,794 | -0.23(-1.73%) |
Jun 02, 2015 | 12.67 | 13.44 | 12.62 | 13.31 | 1,253,756 | +0.48(+3.74%) |
Jun 01, 2015 | 13.13 | 13.23 | 12.73 | 12.83 | 1,045,696 | -0.32(-2.43%) |
May 29, 2015 | 12.93 | 13.37 | 12.80 | 13.15 | 2,048,263 | +0.25(+1.94%) |
May 28, 2015 | 12.83 | 13.06 | 12.61 | 12.90 | 1,230,142 | -0.06(-0.46%) |
May 27, 2015 | 12.49 | 13.08 | 12.43 | 12.96 | 1,555,619 | +0.43(+3.43%) |
May 26, 2015 | 12.43 | 12.77 | 12.36 | 12.53 | 760,210 | -0.22(-1.73%) |
May 22, 2015 | 12.88 | 12.75 | 12.75 | 12.75 | 1,001,600 | -0.41(-3.12%) |
May 21, 2015 | 12.82 | 13.28 | 12.74 | 13.16 | 1,068,626 | +0.45(+3.54%) |
May 20, 2015 | 12.50 | 12.76 | 12.14 | 12.71 | 1,220,074 | +0.26(+2.09%) |
May 19, 2015 | 12.65 | 12.74 | 12.08 | 12.45 | 1,621,789 | -0.48(-3.71%) |
May 18, 2015 | 12.73 | 12.96 | 12.47 | 12.93 | 1,103,690 | +0.11(+0.86%) |
May 15, 2015 | 12.78 | 12.98 | 12.37 | 12.82 | 1,948,465 | -0.03(-0.23%) |
May 14, 2015 | 13.50 | 13.69 | 12.78 | 12.85 | 1,601,978 | -0.56(-4.18%) |
May 13, 2015 | 13.98 | 14.21 | 13.39 | 13.41 | 1,713,988 | -0.64(-4.56%) |
May 12, 2015 | 13.74 | 14.35 | 13.69 | 14.05 | 1,155,707 | +0.33(+2.41%) |
May 11, 2015 | 14.23 | 14.31 | 13.45 | 13.72 | 1,962,856 | -0.31(-2.21%) |
May 08, 2015 | 13.72 | 14.12 | 13.12 | 14.03 | 2,188,136 | +0.16(+1.15%) |
May 07, 2015 | 14.43 | 14.49 | 13.50 | 13.87 | 1,794,679 | -0.67(-4.61%) |
May 06, 2015 | 15.01 | 15.27 | 14.36 | 14.54 | 1,306,410 | -0.09(-0.62%) |
May 05, 2015 | 15.54 | 15.80 | 14.60 | 14.63 | 2,116,117 | -0.50(-3.30%) |
May 04, 2015 | 15.16 | 15.32 | 14.65 | 15.13 | 1,935,770 | -0.08(-0.53%) |
May 01, 2015 | 14.68 | 15.49 | 14.53 | 15.21 | 2,617,865 | +0.44(+2.98%) |
Apr 30, 2015 | 14.20 | 14.98 | 13.79 | 14.77 | 5,241,655 | +0.62(+4.38%) |
Apr 29, 2015 | 13.60 | 14.43 | 13.49 | 14.15 | 3,727,364 | +0.57(+4.20%) |
Apr 28, 2015 | 13.30 | 13.65 | 12.90 | 13.58 | 2,028,987 | +0.20(+1.49%) |
Apr 27, 2015 | 13.52 | 13.72 | 13.23 | 13.38 | 1,769,909 | -0.04(-0.30%) |
Apr 24, 2015 | 13.40 | 13.71 | 13.16 | 13.42 | 2,302,608 | -0.06(-0.45%) |
Apr 23, 2015 | 13.53 | 13.82 | 13.37 | 13.48 | 1,506,831 | +0.06(+0.45%) |
Apr 22, 2015 | 13.62 | 13.69 | 13.27 | 13.42 | 2,408,962 | -0.06(-0.45%) |
Apr 21, 2015 | 14.04 | 14.19 | 13.14 | 13.48 | 1,806,664 | -0.56(-3.99%) |
Apr 20, 2015 | 13.79 | 14.68 | 13.78 | 14.04 | 2,504,803 | +0.19(+1.37%) |
Apr 17, 2015 | 14.25 | 14.63 | 13.68 | 13.85 | 3,008,412 | -0.50(-3.48%) |
Apr 16, 2015 | 14.25 | 14.95 | 13.72 | 14.35 | 2,474,597 | +0.03(+0.21%) |
Apr 15, 2015 | 13.32 | 14.53 | 13.14 | 14.32 | 2,540,103 | +1.17(+8.90%) |
Apr 14, 2015 | 12.93 | 13.32 | 12.71 | 13.15 | 1,225,585 | +0.47(+3.71%) |
Apr 13, 2015 | 12.85 | 12.92 | 12.30 | 12.68 | 1,161,662 | -0.02(-0.16%) |
Apr 10, 2015 | 12.62 | 12.73 | 12.54 | 12.70 | 2,038,228 | +0.14(+1.11%) |
Apr 09, 2015 | 12.53 | 13.02 | 12.47 | 12.56 | 2,269,116 | +0.19(+1.54%) |
Apr 08, 2015 | 13.12 | 13.36 | 12.36 | 12.37 | 3,538,243 | -0.92(-6.92%) |
Apr 07, 2015 | 12.60 | 13.52 | 12.34 | 13.29 | 2,774,516 | +0.74(+5.90%) |
Apr 06, 2015 | 11.44 | 12.58 | 11.40 | 12.55 | 3,579,347 | +1.06(+9.23%) |
Apr 02, 2015 | 10.74 | 11.49 | 11.49 | 11.49 | 3,723,000 | +0.71(+6.59%) |
Apr 01, 2015 | 10.58 | 10.98 | 10.51 | 10.78 | 3,038,007 | +0.30(+2.86%) |
Mar 31, 2015 | 10.78 | 10.94 | 10.44 | 10.48 | 2,189,379 | -0.51(-4.64%) |
Mar 30, 2015 | 10.94 | 11.11 | 10.59 | 10.99 | 1,760,560 | +0.25(+2.33%) |
Mar 27, 2015 | 10.45 | 10.80 | 10.26 | 10.74 | 1,712,065 | +0.09(+0.85%) |
Mar 26, 2015 | 10.74 | 11.00 | 10.36 | 10.65 | 1,541,611 | +0.25(+2.40%) |
Mar 25, 2015 | 9.960 | 10.58 | 9.900 | 10.40 | 1,537,225 | +0.43(+4.31%) |
Mar 24, 2015 | 9.580 | 10.06 | 9.560 | 9.970 | 1,390,172 | +0.35(+3.64%) |
Mar 23, 2015 | 9.690 | 10.30 | 9.590 | 9.620 | 2,427,735 | -0.09(-0.93%) |
Mar 20, 2015 | 9.470 | 9.760 | 9.370 | 9.710 | 2,766,695 | +0.44(+4.75%) |
Mar 19, 2015 | 9.520 | 9.610 | 9.230 | 9.270 | 1,563,890 | -0.47(-4.83%) |
Mar 18, 2015 | 9.090 | 9.860 | 9.040 | 9.740 | 2,010,207 | +0.48(+5.18%) |
Mar 17, 2015 | 9.250 | 9.440 | 9.010 | 9.260 | 1,483,840 | -0.12(-1.28%) |
Mar 16, 2015 | 9.510 | 9.610 | 8.870 | 9.380 | 1,974,036 | -0.26(-2.70%) |
Mar 13, 2015 | 9.650 | 9.790 | 9.380 | 9.640 | 2,040,639 | -0.12(-1.23%) |
Mar 12, 2015 | 10.07 | 10.38 | 9.740 | 9.760 | 2,532,037 | -0.21(-2.11%) |
Mar 11, 2015 | 10.05 | 10.14 | 9.730 | 9.970 | 2,438,882 | -0.08(-0.80%) |
Mar 10, 2015 | 10.16 | 10.23 | 9.740 | 10.05 | 2,875,000 | -0.25(-2.43%) |
Mar 09, 2015 | 10.50 | 10.74 | 10.20 | 10.30 | 1,120,427 | -0.17(-1.62%) |
Mar 06, 2015 | 10.53 | 10.79 | 10.29 | 10.47 | 1,495,288 | -0.19(-1.78%) |
Mar 05, 2015 | 10.34 | 10.69 | 10.16 | 10.66 | 1,551,094 | +0.29(+2.80%) |
Mar 04, 2015 | 10.55 | 10.57 | 10.14 | 10.37 | 2,708,592 | -0.18(-1.71%) |
Mar 03, 2015 | 10.57 | 10.80 | 10.39 | 10.55 | 2,666,634 | +0.08(+0.76%) |
Mar 02, 2015 | 11.14 | 11.25 | 10.25 | 10.47 | 2,834,760 | -0.78(-6.93%) |
Feb 27, 2015 | 11.51 | 11.61 | 11.06 | 11.25 | 1,516,836 | -0.10(-0.88%) |
Feb 26, 2015 | 11.71 | 11.99 | 11.06 | 11.35 | 3,136,092 | -0.41(-3.49%) |
Feb 25, 2015 | 11.68 | 12.02 | 11.57 | 11.76 | 2,910,165 | +0.13(+1.12%) |
Feb 24, 2015 | 11.90 | 12.23 | 11.48 | 11.63 | 1,672,839 | -0.11(-0.94%) |
Feb 23, 2015 | 12.40 | 12.40 | 11.45 | 11.74 | 2,233,650 | -0.82(-6.53%) |
Feb 20, 2015 | 12.67 | 12.99 | 12.09 | 12.56 | 1,967,950 | -0.11(-0.87%) |
Feb 19, 2015 | 12.19 | 13.19 | 11.38 | 12.67 | 2,447,090 | -0.21(-1.63%) |
Feb 18, 2015 | 13.02 | 13.27 | 12.74 | 12.88 | 1,858,093 | -0.40(-3.01%) |
Feb 17, 2015 | 12.76 | 13.31 | 12.51 | 13.28 | 1,414,834 | +0.38(+2.95%) |
Feb 13, 2015 | 12.58 | 12.90 | 12.90 | 12.90 | 1,476,300 | +0.56(+4.54%) |
Feb 12, 2015 | 12.30 | 13.10 | 12.19 | 12.34 | 1,761,451 | +0.52(+4.40%) |
Feb 11, 2015 | 11.50 | 11.99 | 11.21 | 11.82 | 1,622,377 | +0.02(+0.17%) |
Feb 10, 2015 | 12.75 | 12.80 | 11.56 | 11.80 | 1,981,263 | -0.95(-7.45%) |
Feb 09, 2015 | 13.30 | 13.69 | 12.71 | 12.75 | 1,916,691 | -0.61(-4.57%) |
Feb 06, 2015 | 13.39 | 13.72 | 13.02 | 13.36 | 4,203,329 | +0.03(+0.23%) |
Feb 05, 2015 | 12.57 | 13.65 | 12.31 | 13.33 | 4,254,759 | +0.94(+7.59%) |
Feb 04, 2015 | 12.28 | 12.49 | 11.61 | 12.39 | 3,869,026 | -0.01(-0.08%) |
Feb 03, 2015 | 11.88 | 12.88 | 11.59 | 12.40 | 4,051,801 | +0.81(+6.99%) |