Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.76 | 13.78 | 13.06 | 13.15 | 2,086,252 | -0.38(-2.81%) |
Oct 28, 2016 | 13.46 | 14.01 | 13.32 | 13.53 | 2,978,257 | -0.11(-0.81%) |
Oct 27, 2016 | 12.20 | 13.67 | 12.10 | 13.64 | 6,100,066 | +2.28(+20.07%) |
Oct 26, 2016 | 11.57 | 11.71 | 11.30 | 11.36 | 1,648,421 | -0.31(-2.66%) |
Oct 25, 2016 | 11.89 | 12.00 | 11.56 | 11.67 | 1,208,790 | -0.28(-2.34%) |
Oct 24, 2016 | 11.65 | 11.98 | 11.62 | 11.95 | 889,769 | +0.30(+2.58%) |
Oct 21, 2016 | 11.78 | 11.78 | 11.60 | 11.65 | 826,536 | -0.18(-1.52%) |
Oct 20, 2016 | 11.61 | 11.83 | 11.53 | 11.83 | 970,654 | +0.23(+1.98%) |
Oct 19, 2016 | 11.36 | 11.71 | 11.36 | 11.60 | 1,046,161 | +0.21(+1.84%) |
Oct 18, 2016 | 11.31 | 11.46 | 11.16 | 11.39 | 1,065,895 | +0.26(+2.34%) |
Oct 17, 2016 | 11.15 | 11.27 | 11.00 | 11.13 | 1,740,470 | +0.27(+2.49%) |
Oct 14, 2016 | 10.97 | 11.17 | 10.85 | 10.86 | 1,673,595 | -0.09(-0.82%) |
Oct 13, 2016 | 11.31 | 11.31 | 10.94 | 10.95 | 1,664,867 | -0.47(-4.12%) |
Oct 12, 2016 | 11.73 | 11.75 | 11.42 | 11.42 | 1,620,096 | -0.39(-3.30%) |
Oct 11, 2016 | 11.90 | 11.90 | 11.60 | 11.81 | 1,796,082 | -0.08(-0.67%) |
Oct 10, 2016 | 11.95 | 12.11 | 11.89 | 11.89 | 944,695 | +0.00(+0.00%) |
Oct 07, 2016 | 11.79 | 11.90 | 11.62 | 11.89 | 1,767,864 | +0.17(+1.45%) |
Oct 06, 2016 | 11.73 | 11.77 | 11.59 | 11.72 | 562,084 | +0.02(+0.17%) |
Oct 05, 2016 | 11.56 | 11.84 | 11.50 | 11.70 | 1,896,481 | +0.22(+1.92%) |
Oct 04, 2016 | 11.49 | 11.62 | 11.39 | 11.48 | 779,129 | +0.07(+0.61%) |
Oct 03, 2016 | 11.47 | 11.59 | 11.38 | 11.41 | 1,429,905 | -0.04(-0.35%) |
Sep 30, 2016 | 11.46 | 11.48 | 11.37 | 11.45 | 1,573,685 | +0.05(+0.44%) |
Sep 29, 2016 | 11.59 | 11.59 | 11.35 | 11.40 | 1,745,005 | -0.19(-1.64%) |
Sep 28, 2016 | 11.49 | 11.75 | 11.49 | 11.59 | 2,434,040 | +0.10(+0.87%) |
Sep 27, 2016 | 11.24 | 11.55 | 11.14 | 11.49 | 1,047,409 | +0.21(+1.86%) |
Sep 26, 2016 | 11.41 | 11.57 | 11.27 | 11.28 | 2,157,567 | -0.04(-0.35%) |
Sep 23, 2016 | 11.48 | 11.56 | 11.27 | 11.32 | 1,082,855 | -0.17(-1.48%) |
Sep 22, 2016 | 11.22 | 11.52 | 11.10 | 11.49 | 1,284,020 | +0.31(+2.77%) |
Sep 21, 2016 | 11.25 | 11.38 | 11.01 | 11.18 | 2,487,513 | -0.05(-0.45%) |
Sep 20, 2016 | 11.40 | 11.58 | 11.20 | 11.23 | 1,827,276 | -0.07(-0.62%) |
Sep 19, 2016 | 11.00 | 11.39 | 10.90 | 11.30 | 2,177,392 | +0.32(+2.91%) |
Sep 16, 2016 | 10.95 | 10.99 | 10.77 | 10.98 | 1,750,577 | +0.01(+0.09%) |
Sep 15, 2016 | 10.44 | 11.04 | 10.41 | 10.97 | 1,319,654 | +0.56(+5.38%) |
Sep 14, 2016 | 10.25 | 10.46 | 10.15 | 10.41 | 1,184,553 | +0.11(+1.07%) |
Sep 13, 2016 | 10.37 | 10.53 | 10.28 | 10.30 | 841,549 | -0.03(-0.29%) |
Sep 12, 2016 | 10.30 | 10.61 | 10.21 | 10.33 | 1,475,099 | -0.07(-0.67%) |
Sep 09, 2016 | 10.86 | 10.97 | 10.40 | 10.40 | 862,356 | -0.59(-5.37%) |
Sep 08, 2016 | 10.84 | 11.02 | 10.77 | 10.99 | 1,016,566 | +0.10(+0.92%) |
Sep 07, 2016 | 10.90 | 11.09 | 10.81 | 10.89 | 1,467,478 | +0.01(+0.09%) |
Sep 06, 2016 | 10.85 | 10.98 | 10.77 | 10.88 | 947,634 | +0.03(+0.28%) |
Sep 02, 2016 | 10.97 | 10.85 | 10.85 | 10.85 | 589,800 | -0.01(-0.09%) |
Sep 01, 2016 | 10.81 | 11.00 | 10.75 | 10.86 | 953,237 | +0.13(+1.21%) |
Aug 31, 2016 | 10.55 | 10.78 | 10.44 | 10.73 | 1,379,510 | +0.18(+1.71%) |
Aug 30, 2016 | 10.63 | 10.74 | 10.47 | 10.55 | 728,742 | -0.04(-0.38%) |
Aug 29, 2016 | 10.12 | 10.63 | 10.04 | 10.59 | 933,739 | +0.07(+0.67%) |
Aug 26, 2016 | 10.66 | 10.75 | 10.42 | 10.52 | 747,345 | -0.15(-1.41%) |
Aug 25, 2016 | 10.50 | 10.74 | 10.38 | 10.67 | 1,025,386 | +0.15(+1.43%) |
Aug 24, 2016 | 10.41 | 10.81 | 10.34 | 10.52 | 1,195,345 | +0.14(+1.35%) |
Aug 23, 2016 | 10.29 | 10.44 | 10.21 | 10.38 | 1,140,201 | +0.19(+1.86%) |
Aug 22, 2016 | 10.15 | 10.36 | 10.08 | 10.19 | 2,434,605 | +0.04(+0.39%) |
Aug 19, 2016 | 10.49 | 10.55 | 10.10 | 10.15 | 1,607,069 | -0.40(-3.79%) |
Aug 18, 2016 | 10.29 | 10.56 | 10.24 | 10.55 | 1,973,766 | +0.30(+2.93%) |
Aug 17, 2016 | 10.43 | 10.46 | 10.20 | 10.25 | 1,143,216 | -0.13(-1.25%) |
Aug 16, 2016 | 10.58 | 10.60 | 10.31 | 10.38 | 746,828 | -0.19(-1.80%) |
Aug 15, 2016 | 10.21 | 10.67 | 10.05 | 10.57 | 2,234,002 | +0.32(+3.12%) |
Aug 12, 2016 | 10.29 | 10.32 | 10.23 | 10.25 | 1,075,826 | -0.04(-0.39%) |
Aug 11, 2016 | 10.49 | 10.51 | 10.21 | 10.29 | 1,064,524 | -0.09(-0.87%) |
Aug 10, 2016 | 10.57 | 10.62 | 10.31 | 10.38 | 791,679 | -0.19(-1.80%) |
Aug 09, 2016 | 10.55 | 10.66 | 10.52 | 10.57 | 916,283 | +0.07(+0.67%) |
Aug 08, 2016 | 10.60 | 10.68 | 10.45 | 10.50 | 1,373,296 | +0.01(+0.10%) |
Aug 05, 2016 | 10.39 | 10.67 | 10.19 | 10.49 | 882,357 | +0.32(+3.15%) |
Aug 04, 2016 | 10.25 | 10.46 | 10.14 | 10.17 | 1,881,461 | -0.09(-0.88%) |
Aug 03, 2016 | 10.25 | 10.39 | 10.08 | 10.26 | 1,351,043 | +0.01(+0.10%) |
Aug 02, 2016 | 10.23 | 10.48 | 10.17 | 10.25 | 2,093,087 | +0.02(+0.20%) |
Aug 01, 2016 | 10.01 | 10.59 | 9.990 | 10.23 | 3,568,408 | +0.28(+2.81%) |
Jul 29, 2016 | 9.520 | 10.00 | 9.210 | 9.950 | 2,687,330 | +0.39(+4.08%) |
Jul 28, 2016 | 9.140 | 9.980 | 9.100 | 9.560 | 3,878,961 | +1.06(+12.47%) |
Jul 27, 2016 | 8.320 | 8.500 | 8.270 | 8.500 | 503,035 | +0.24(+2.91%) |
Jul 26, 2016 | 8.210 | 8.320 | 8.185 | 8.260 | 384,885 | +0.03(+0.36%) |
Jul 25, 2016 | 8.110 | 8.300 | 8.080 | 8.230 | 287,454 | +0.12(+1.48%) |
Jul 22, 2016 | 8.020 | 8.125 | 7.920 | 8.110 | 264,541 | +0.06(+0.75%) |
Jul 21, 2016 | 8.200 | 8.320 | 8.010 | 8.050 | 321,377 | -0.15(-1.83%) |
Jul 20, 2016 | 8.200 | 8.250 | 8.190 | 8.200 | 271,935 | +0.00(+0.00%) |
Jul 19, 2016 | 8.290 | 8.330 | 8.160 | 8.200 | 315,564 | -0.09(-1.09%) |
Jul 18, 2016 | 8.140 | 8.300 | 7.975 | 8.290 | 296,098 | +0.17(+2.09%) |
Jul 15, 2016 | 8.050 | 8.150 | 8.030 | 8.120 | 458,756 | +0.08(+1.00%) |
Jul 14, 2016 | 7.980 | 8.140 | 7.920 | 8.040 | 320,040 | +0.13(+1.64%) |
Jul 13, 2016 | 7.940 | 7.940 | 7.780 | 7.910 | 465,790 | +0.06(+0.76%) |
Jul 12, 2016 | 7.810 | 7.900 | 7.750 | 7.850 | 374,417 | +0.11(+1.42%) |
Jul 11, 2016 | 7.650 | 7.750 | 7.625 | 7.740 | 243,392 | +0.15(+1.98%) |
Jul 08, 2016 | 7.390 | 7.620 | 7.300 | 7.590 | 315,323 | +0.29(+3.97%) |
Jul 07, 2016 | 7.290 | 7.400 | 7.260 | 7.300 | 243,617 | +0.06(+0.83%) |
Jul 05, 2016 | 7.380 | 7.410 | 7.190 | 7.240 | 326,815 | -0.17(-2.29%) |
Jul 01, 2016 | 7.500 | 7.410 | 7.410 | 7.410 | 364,300 | -0.12(-1.59%) |
Jun 30, 2016 | 7.050 | 7.540 | 6.977 | 7.530 | 1,934,148 | +0.49(+6.96%) |
Jun 29, 2016 | 7.060 | 7.350 | 7.010 | 7.040 | 570,705 | +0.04(+0.57%) |
Jun 28, 2016 | 7.020 | 7.133 | 6.930 | 7.000 | 661,663 | +0.01(+0.14%) |
Jun 27, 2016 | 7.420 | 7.420 | 6.990 | 6.990 | 743,492 | -0.49(-6.55%) |
Jun 24, 2016 | 7.550 | 7.770 | 7.400 | 7.480 | 2,037,423 | -0.49(-6.15%) |
Jun 23, 2016 | 7.900 | 8.030 | 7.900 | 7.970 | 369,184 | +0.13(+1.66%) |
Jun 22, 2016 | 7.960 | 8.070 | 7.820 | 7.840 | 261,382 | -0.09(-1.13%) |
Jun 21, 2016 | 7.980 | 8.090 | 7.875 | 7.930 | 280,288 | -0.04(-0.50%) |
Jun 20, 2016 | 7.980 | 8.150 | 7.950 | 7.970 | 483,215 | +0.08(+1.01%) |
Jun 17, 2016 | 7.910 | 7.960 | 7.810 | 7.890 | 531,182 | +0.02(+0.32%) |
Jun 16, 2016 | 7.760 | 7.900 | 7.680 | 7.865 | 448,156 | +0.06(+0.70%) |
Jun 15, 2016 | 7.870 | 8.090 | 7.800 | 7.810 | 292,743 | +0.00(+0.00%) |
Jun 14, 2016 | 7.760 | 7.980 | 7.651 | 7.810 | 422,283 | +0.03(+0.39%) |
Jun 13, 2016 | 7.940 | 8.010 | 7.780 | 7.780 | 428,647 | -0.17(-2.14%) |
Jun 10, 2016 | 7.980 | 8.050 | 7.860 | 7.950 | 733,919 | +0.02(+0.25%) |
Jun 09, 2016 | 8.000 | 8.010 | 7.780 | 7.930 | 493,492 | -0.08(-1.00%) |
Jun 08, 2016 | 8.070 | 8.160 | 7.870 | 8.010 | 818,112 | -0.10(-1.23%) |
Jun 07, 2016 | 7.990 | 8.160 | 7.990 | 8.110 | 306,403 | +0.08(+1.00%) |
Jun 06, 2016 | 7.910 | 8.080 | 7.890 | 8.030 | 375,203 | +0.13(+1.65%) |
Jun 03, 2016 | 7.850 | 7.980 | 7.790 | 7.900 | 369,874 | +0.06(+0.77%) |
Jun 02, 2016 | 7.750 | 7.850 | 7.700 | 7.840 | 301,655 | +0.06(+0.77%) |
Jun 01, 2016 | 7.780 | 7.850 | 7.710 | 7.780 | 429,054 | -0.05(-0.64%) |
May 31, 2016 | 7.620 | 7.850 | 7.500 | 7.830 | 678,206 | +0.19(+2.49%) |
May 27, 2016 | 7.450 | 7.640 | 7.640 | 7.640 | 439,800 | +0.17(+2.28%) |
May 26, 2016 | 7.440 | 7.490 | 7.388 | 7.470 | 260,400 | +0.00(+0.00%) |
May 25, 2016 | 7.310 | 7.490 | 7.300 | 7.470 | 767,453 | +0.20(+2.75%) |
May 24, 2016 | 7.200 | 7.300 | 7.050 | 7.270 | 600,419 | +0.07(+0.97%) |
May 23, 2016 | 7.000 | 7.200 | 6.870 | 7.200 | 793,592 | +0.21(+3.00%) |
May 20, 2016 | 6.600 | 7.000 | 6.600 | 6.990 | 925,037 | +0.42(+6.39%) |
May 19, 2016 | 6.580 | 6.690 | 6.360 | 6.570 | 643,619 | -0.04(-0.61%) |
May 18, 2016 | 6.360 | 6.620 | 6.360 | 6.610 | 939,224 | +0.24(+3.77%) |
May 17, 2016 | 6.490 | 6.630 | 6.290 | 6.370 | 1,251,499 | -0.09(-1.39%) |
May 16, 2016 | 6.390 | 6.530 | 6.320 | 6.460 | 611,625 | +0.13(+2.05%) |
May 13, 2016 | 6.410 | 6.532 | 6.275 | 6.330 | 451,776 | -0.10(-1.56%) |
May 12, 2016 | 6.540 | 6.564 | 6.240 | 6.430 | 580,002 | -0.07(-1.08%) |
May 11, 2016 | 6.450 | 6.540 | 6.400 | 6.500 | 375,404 | +0.04(+0.62%) |
May 10, 2016 | 6.380 | 6.480 | 6.310 | 6.460 | 566,423 | +0.09(+1.41%) |
May 09, 2016 | 6.450 | 6.480 | 6.245 | 6.370 | 672,145 | -0.13(-2.00%) |
May 06, 2016 | 6.230 | 6.500 | 6.230 | 6.500 | 609,575 | +0.20(+3.17%) |
May 05, 2016 | 6.430 | 6.470 | 6.220 | 6.300 | 435,677 | -0.08(-1.25%) |
May 04, 2016 | 6.370 | 6.520 | 6.305 | 6.380 | 468,899 | +0.00(+0.00%) |
May 03, 2016 | 6.480 | 6.556 | 6.360 | 6.380 | 470,165 | -0.11(-1.69%) |
May 02, 2016 | 6.590 | 6.610 | 6.440 | 6.490 | 516,773 | -0.03(-0.46%) |
Apr 29, 2016 | 6.550 | 6.630 | 6.420 | 6.520 | 889,641 | -0.03(-0.46%) |
Apr 28, 2016 | 7.000 | 7.000 | 6.475 | 6.550 | 960,199 | -0.05(-0.76%) |
Apr 27, 2016 | 6.810 | 6.860 | 6.555 | 6.600 | 943,786 | -0.21(-3.08%) |
Apr 26, 2016 | 6.680 | 6.855 | 6.510 | 6.810 | 418,050 | +0.19(+2.87%) |
Apr 25, 2016 | 6.680 | 6.750 | 6.550 | 6.620 | 377,914 | -0.06(-0.90%) |
Apr 22, 2016 | 6.670 | 6.750 | 6.560 | 6.680 | 480,597 | +0.04(+0.60%) |
Apr 21, 2016 | 6.790 | 6.790 | 6.560 | 6.640 | 842,670 | -0.11(-1.63%) |
Apr 20, 2016 | 6.810 | 6.840 | 6.730 | 6.750 | 290,252 | -0.05(-0.74%) |
Apr 19, 2016 | 6.810 | 6.960 | 6.740 | 6.800 | 320,354 | +0.02(+0.29%) |
Apr 18, 2016 | 6.840 | 6.840 | 6.670 | 6.780 | 358,109 | -0.07(-1.02%) |
Apr 15, 2016 | 6.930 | 6.940 | 6.800 | 6.850 | 215,261 | -0.07(-1.01%) |
Apr 14, 2016 | 7.050 | 7.120 | 6.890 | 6.920 | 392,647 | -0.09(-1.35%) |
Apr 13, 2016 | 6.860 | 7.110 | 6.700 | 7.015 | 750,886 | +0.21(+3.01%) |
Apr 12, 2016 | 6.750 | 6.890 | 6.660 | 6.810 | 542,147 | +0.05(+0.74%) |
Apr 11, 2016 | 6.710 | 6.840 | 6.660 | 6.760 | 349,190 | +0.12(+1.81%) |
Apr 08, 2016 | 6.530 | 6.890 | 6.530 | 6.640 | 606,804 | +0.16(+2.47%) |
Apr 07, 2016 | 6.550 | 6.615 | 6.470 | 6.480 | 831,707 | -0.13(-1.97%) |
Apr 06, 2016 | 6.540 | 6.610 | 6.340 | 6.610 | 327,336 | +0.08(+1.23%) |
Apr 05, 2016 | 6.450 | 6.590 | 6.450 | 6.530 | 369,842 | +0.03(+0.46%) |
Apr 04, 2016 | 6.710 | 6.710 | 6.500 | 6.500 | 318,915 | -0.18(-2.69%) |
Apr 01, 2016 | 6.570 | 6.740 | 6.430 | 6.680 | 376,949 | +0.03(+0.45%) |
Mar 31, 2016 | 6.770 | 6.830 | 6.555 | 6.650 | 565,250 | -0.11(-1.63%) |
Mar 30, 2016 | 6.740 | 6.820 | 6.700 | 6.760 | 339,229 | +0.02(+0.30%) |
Mar 29, 2016 | 6.510 | 6.810 | 6.400 | 6.740 | 954,880 | +0.19(+2.90%) |
Mar 28, 2016 | 6.410 | 6.580 | 6.325 | 6.550 | 696,083 | +0.14(+2.18%) |
Mar 24, 2016 | 6.200 | 6.410 | 6.410 | 6.410 | 327,100 | +0.15(+2.40%) |
Mar 23, 2016 | 6.470 | 6.500 | 6.260 | 6.260 | 322,708 | -0.24(-3.69%) |
Mar 22, 2016 | 6.730 | 6.740 | 6.490 | 6.500 | 376,056 | -0.27(-3.99%) |
Mar 21, 2016 | 6.690 | 6.830 | 6.630 | 6.770 | 830,513 | +0.10(+1.50%) |
Mar 18, 2016 | 6.870 | 6.890 | 6.650 | 6.670 | 1,092,458 | -0.16(-2.34%) |
Mar 17, 2016 | 6.620 | 6.868 | 6.500 | 6.830 | 429,786 | +0.22(+3.33%) |
Mar 16, 2016 | 6.420 | 6.680 | 6.380 | 6.610 | 448,951 | +0.12(+1.85%) |
Mar 15, 2016 | 6.690 | 6.800 | 6.390 | 6.490 | 582,759 | -0.20(-2.99%) |
Mar 14, 2016 | 6.760 | 6.850 | 6.640 | 6.690 | 1,142,004 | -0.06(-0.89%) |
Mar 11, 2016 | 6.850 | 6.890 | 6.660 | 6.750 | 394,603 | -0.01(-0.15%) |
Mar 10, 2016 | 6.750 | 6.790 | 6.600 | 6.760 | 610,405 | +0.08(+1.20%) |
Mar 09, 2016 | 6.700 | 6.800 | 6.600 | 6.680 | 1,251,875 | +0.00(+0.00%) |
Mar 08, 2016 | 6.870 | 6.930 | 6.595 | 6.680 | 336,803 | -0.17(-2.48%) |
Mar 07, 2016 | 6.820 | 6.960 | 6.740 | 6.850 | 417,677 | +0.03(+0.44%) |
Mar 04, 2016 | 6.840 | 6.900 | 6.760 | 6.820 | 713,585 | +0.01(+0.15%) |
Mar 03, 2016 | 6.810 | 6.853 | 6.700 | 6.810 | 635,802 | +0.05(+0.74%) |
Mar 02, 2016 | 6.730 | 6.850 | 6.550 | 6.760 | 320,442 | +0.02(+0.30%) |
Mar 01, 2016 | 6.610 | 6.790 | 6.560 | 6.740 | 445,495 | +0.18(+2.74%) |
Feb 29, 2016 | 6.270 | 6.580 | 6.212 | 6.560 | 630,517 | +0.29(+4.63%) |
Feb 26, 2016 | 6.270 | 6.330 | 6.140 | 6.270 | 377,209 | +0.02(+0.32%) |
Feb 25, 2016 | 6.310 | 6.310 | 6.070 | 6.250 | 290,025 | -0.05(-0.79%) |
Feb 24, 2016 | 6.170 | 6.335 | 6.050 | 6.300 | 434,556 | +0.05(+0.80%) |
Feb 23, 2016 | 6.420 | 6.490 | 6.240 | 6.250 | 442,111 | -0.19(-2.95%) |
Feb 22, 2016 | 6.560 | 6.560 | 6.410 | 6.440 | 482,028 | -0.05(-0.77%) |
Feb 19, 2016 | 6.390 | 6.570 | 6.390 | 6.490 | 478,845 | +0.03(+0.46%) |
Feb 18, 2016 | 6.460 | 6.640 | 6.400 | 6.460 | 393,102 | +0.03(+0.47%) |
Feb 17, 2016 | 6.550 | 6.710 | 6.420 | 6.430 | 519,612 | -0.06(-0.92%) |
Feb 16, 2016 | 6.420 | 6.540 | 6.330 | 6.490 | 706,858 | +0.15(+2.37%) |
Feb 12, 2016 | 6.390 | 6.340 | 6.340 | 6.340 | 380,200 | +0.01(+0.16%) |
Feb 11, 2016 | 6.050 | 6.350 | 6.030 | 6.330 | 405,431 | +0.15(+2.43%) |
Feb 10, 2016 | 6.450 | 6.680 | 6.160 | 6.180 | 543,147 | -0.19(-2.98%) |
Feb 09, 2016 | 6.320 | 6.500 | 6.220 | 6.370 | 405,719 | -0.07(-1.09%) |
Feb 08, 2016 | 6.420 | 6.525 | 6.290 | 6.440 | 527,433 | -0.11(-1.68%) |
Feb 05, 2016 | 4.910 | 6.600 | 4.670 | 6.550 | 1,981,862 | +1.21(+22.66%) |
Feb 04, 2016 | 5.500 | 5.620 | 5.120 | 5.340 | 796,745 | -0.17(-3.09%) |
Feb 03, 2016 | 5.570 | 5.590 | 5.320 | 5.510 | 911,008 | +0.02(+0.36%) |
Feb 02, 2016 | 5.480 | 5.570 | 5.340 | 5.490 | 300,934 | -0.06(-1.08%) |
Feb 01, 2016 | 5.760 | 5.760 | 5.530 | 5.550 | 346,282 | -0.28(-4.80%) |
Jan 29, 2016 | 5.450 | 5.830 | 5.450 | 5.830 | 550,465 | +0.42(+7.76%) |
Jan 28, 2016 | 5.350 | 5.550 | 5.310 | 5.410 | 1,021,318 | +0.12(+2.27%) |
Jan 27, 2016 | 5.550 | 5.610 | 5.250 | 5.290 | 494,362 | -0.32(-5.70%) |
Jan 26, 2016 | 5.440 | 5.630 | 5.420 | 5.610 | 229,687 | +0.23(+4.28%) |
Jan 25, 2016 | 5.480 | 5.540 | 5.360 | 5.380 | 257,617 | -0.15(-2.71%) |
Jan 22, 2016 | 5.350 | 5.530 | 5.260 | 5.530 | 341,088 | +0.26(+4.93%) |
Jan 21, 2016 | 5.160 | 5.360 | 5.110 | 5.270 | 305,650 | +0.08(+1.54%) |
Jan 20, 2016 | 4.950 | 5.230 | 4.850 | 5.190 | 346,430 | +0.17(+3.39%) |
Jan 19, 2016 | 5.120 | 5.190 | 4.970 | 5.020 | 425,382 | -0.03(-0.59%) |
Jan 15, 2016 | 5.200 | 5.050 | 5.050 | 5.050 | 687,400 | -0.31(-5.78%) |
Jan 14, 2016 | 5.220 | 5.420 | 5.050 | 5.360 | 552,553 | +0.12(+2.29%) |
Jan 13, 2016 | 5.390 | 5.570 | 5.190 | 5.240 | 580,997 | -0.16(-2.96%) |
Jan 12, 2016 | 5.520 | 5.680 | 5.213 | 5.400 | 643,357 | -0.09(-1.64%) |
Jan 11, 2016 | 5.560 | 5.660 | 5.440 | 5.490 | 891,604 | -0.10(-1.79%) |
Jan 08, 2016 | 5.810 | 5.840 | 5.470 | 5.590 | 818,681 | -0.22(-3.79%) |
Jan 07, 2016 | 5.990 | 6.030 | 5.780 | 5.810 | 553,962 | -0.30(-4.91%) |
Jan 06, 2016 | 6.070 | 6.130 | 5.934 | 6.110 | 501,196 | -0.04(-0.65%) |
Jan 05, 2016 | 6.490 | 6.500 | 6.105 | 6.150 | 295,400 | -0.31(-4.80%) |
Jan 04, 2016 | 6.380 | 6.475 | 6.220 | 6.460 | 413,321 | -0.05(-0.77%) |
Dec 31, 2015 | 6.530 | 6.510 | 6.510 | 6.510 | 277,600 | -0.06(-0.91%) |
Dec 30, 2015 | 6.720 | 6.810 | 6.560 | 6.570 | 170,609 | -0.19(-2.81%) |
Dec 29, 2015 | 6.890 | 6.890 | 6.730 | 6.760 | 158,952 | -0.05(-0.73%) |
Dec 28, 2015 | 6.760 | 6.810 | 6.620 | 6.810 | 244,995 | +0.02(+0.29%) |
Dec 24, 2015 | 6.740 | 6.790 | 6.790 | 6.790 | 120,000 | +0.06(+0.89%) |
Dec 23, 2015 | 6.750 | 6.820 | 6.660 | 6.730 | 174,325 | +0.00(+0.00%) |
Dec 22, 2015 | 6.610 | 6.740 | 6.500 | 6.730 | 235,367 | +0.11(+1.66%) |
Dec 21, 2015 | 6.540 | 6.680 | 6.500 | 6.620 | 282,549 | +0.09(+1.38%) |
Dec 18, 2015 | 6.640 | 6.670 | 6.510 | 6.530 | 890,271 | -0.13(-1.95%) |
Dec 17, 2015 | 6.660 | 6.720 | 6.620 | 6.660 | 256,672 | +0.00(+0.00%) |
Dec 16, 2015 | 6.560 | 6.690 | 6.475 | 6.660 | 351,354 | +0.15(+2.30%) |
Dec 15, 2015 | 6.450 | 6.560 | 6.340 | 6.510 | 696,924 | +0.04(+0.62%) |
Dec 14, 2015 | 6.700 | 6.730 | 6.440 | 6.470 | 620,988 | -0.24(-3.58%) |
Dec 11, 2015 | 6.830 | 6.960 | 6.610 | 6.710 | 631,158 | -0.15(-2.19%) |
Dec 10, 2015 | 6.790 | 6.970 | 6.790 | 6.860 | 278,393 | +0.01(+0.15%) |
Dec 09, 2015 | 6.960 | 7.010 | 6.830 | 6.850 | 397,988 | -0.14(-2.00%) |
Dec 08, 2015 | 6.960 | 7.070 | 6.820 | 6.990 | 411,932 | -0.02(-0.29%) |
Dec 07, 2015 | 7.700 | 7.700 | 6.960 | 7.010 | 903,341 | -0.69(-8.96%) |
Dec 04, 2015 | 8.060 | 8.080 | 7.660 | 7.700 | 568,677 | -0.36(-4.47%) |
Dec 03, 2015 | 8.110 | 8.310 | 8.020 | 8.060 | 454,504 | +0.01(+0.12%) |
Dec 02, 2015 | 8.040 | 8.200 | 7.990 | 8.050 | 347,479 | -0.03(-0.37%) |
Dec 01, 2015 | 7.910 | 8.100 | 7.840 | 8.080 | 400,164 | +0.24(+3.06%) |
Nov 30, 2015 | 7.960 | 7.960 | 7.810 | 7.840 | 414,551 | -0.05(-0.63%) |
Nov 27, 2015 | 7.820 | 7.905 | 7.820 | 7.890 | 113,768 | +0.05(+0.64%) |
Nov 25, 2015 | 7.830 | 7.840 | 7.840 | 7.840 | 184,200 | +0.04(+0.51%) |
Nov 24, 2015 | 7.610 | 7.820 | 7.570 | 7.800 | 331,862 | +0.12(+1.56%) |
Nov 23, 2015 | 7.690 | 7.730 | 7.570 | 7.680 | 353,936 | -0.05(-0.65%) |
Nov 20, 2015 | 7.550 | 7.830 | 7.190 | 7.730 | 548,713 | +0.23(+3.07%) |
Nov 19, 2015 | 7.490 | 7.535 | 7.200 | 7.500 | 237,885 | +0.00(+0.00%) |
Nov 18, 2015 | 7.440 | 7.500 | 7.310 | 7.500 | 332,185 | +0.11(+1.49%) |
Nov 17, 2015 | 7.470 | 7.600 | 7.350 | 7.390 | 599,742 | -0.09(-1.20%) |
Nov 16, 2015 | 7.600 | 7.920 | 7.425 | 7.480 | 447,703 | -0.10(-1.32%) |
Nov 13, 2015 | 7.570 | 7.710 | 7.530 | 7.580 | 450,523 | -0.01(-0.13%) |
Nov 12, 2015 | 7.740 | 7.790 | 7.580 | 7.590 | 642,993 | -0.25(-3.19%) |
Nov 11, 2015 | 7.850 | 7.870 | 7.700 | 7.840 | 500,072 | +0.04(+0.51%) |
Nov 10, 2015 | 7.830 | 7.890 | 7.750 | 7.800 | 604,230 | -0.10(-1.27%) |
Nov 09, 2015 | 7.980 | 8.090 | 7.250 | 7.900 | 544,450 | -0.11(-1.37%) |
Nov 06, 2015 | 7.810 | 8.030 | 7.780 | 8.010 | 373,159 | +0.16(+2.04%) |
Nov 05, 2015 | 7.900 | 7.940 | 7.740 | 7.850 | 661,321 | -0.07(-0.88%) |
Nov 04, 2015 | 7.860 | 8.000 | 7.830 | 7.920 | 561,919 | +0.06(+0.76%) |
Nov 03, 2015 | 7.660 | 7.895 | 7.660 | 7.860 | 601,409 | +0.16(+2.08%) |