Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.660 | 5.720 | 5.600 | 5.610 | 11,534 | -0.14(-2.43%) |
May 27, 2016 | 5.730 | 5.750 | 5.750 | 5.750 | 17,000 | -0.04(-0.69%) |
May 26, 2016 | 5.830 | 5.910 | 5.730 | 5.790 | 13,159 | -0.21(-3.50%) |
May 25, 2016 | 5.430 | 6.000 | 5.300 | 6.000 | 25,701 | +0.55(+10.09%) |
May 24, 2016 | 5.430 | 5.506 | 5.290 | 5.450 | 12,518 | +0.01(+0.18%) |
May 23, 2016 | 5.220 | 5.460 | 5.200 | 5.440 | 18,566 | +0.19(+3.62%) |
May 20, 2016 | 5.100 | 5.350 | 5.100 | 5.250 | 9,254 | +0.21(+4.17%) |
May 19, 2016 | 5.580 | 5.800 | 4.950 | 5.040 | 25,390 | -0.64(-11.27%) |
May 18, 2016 | 6.150 | 6.170 | 5.630 | 5.680 | 21,345 | -0.48(-7.79%) |
May 17, 2016 | 6.340 | 6.360 | 6.130 | 6.160 | 26,258 | -0.24(-3.75%) |
May 16, 2016 | 6.450 | 6.470 | 6.320 | 6.400 | 14,986 | -0.12(-1.84%) |
May 13, 2016 | 6.500 | 6.560 | 6.450 | 6.520 | 8,883 | +0.01(+0.15%) |
May 12, 2016 | 6.610 | 6.660 | 6.500 | 6.510 | 13,014 | -0.11(-1.66%) |
May 11, 2016 | 6.580 | 6.700 | 6.530 | 6.620 | 9,017 | +0.07(+1.07%) |
May 10, 2016 | 6.660 | 6.723 | 6.550 | 6.550 | 6,941 | -0.10(-1.50%) |
May 09, 2016 | 6.730 | 6.730 | 6.500 | 6.650 | 49,672 | -0.01(-0.15%) |
May 06, 2016 | 6.510 | 6.720 | 6.510 | 6.660 | 11,005 | +0.09(+1.37%) |
May 05, 2016 | 6.600 | 6.650 | 6.560 | 6.570 | 15,450 | -0.02(-0.30%) |
May 04, 2016 | 6.400 | 6.600 | 6.365 | 6.590 | 16,032 | +0.10(+1.54%) |
May 03, 2016 | 6.510 | 6.560 | 6.411 | 6.490 | 9,861 | -0.05(-0.76%) |
May 02, 2016 | 6.410 | 6.540 | 6.220 | 6.540 | 11,331 | +0.09(+1.40%) |
Apr 29, 2016 | 6.270 | 6.506 | 6.180 | 6.450 | 16,663 | +0.14(+2.22%) |
Apr 28, 2016 | 6.140 | 6.370 | 6.019 | 6.310 | 31,741 | +0.14(+2.27%) |
Apr 27, 2016 | 5.950 | 6.170 | 5.950 | 6.170 | 46,605 | +0.19(+3.18%) |
Apr 26, 2016 | 5.980 | 6.000 | 5.900 | 5.980 | 12,659 | +0.04(+0.67%) |
Apr 25, 2016 | 6.000 | 6.080 | 5.810 | 5.940 | 29,959 | -0.01(-0.17%) |
Apr 22, 2016 | 5.900 | 6.000 | 5.810 | 5.950 | 19,165 | +0.00(+0.00%) |
Apr 21, 2016 | 5.970 | 6.124 | 5.540 | 5.950 | 35,441 | +0.01(+0.17%) |
Apr 20, 2016 | 5.620 | 5.950 | 5.591 | 5.940 | 19,412 | +0.29(+5.13%) |
Apr 19, 2016 | 5.380 | 5.660 | 5.380 | 5.650 | 12,521 | +0.34(+6.40%) |
Apr 18, 2016 | 5.350 | 5.570 | 5.310 | 5.310 | 19,060 | -0.15(-2.75%) |
Apr 15, 2016 | 5.450 | 5.500 | 5.350 | 5.460 | 17,001 | +0.02(+0.37%) |
Apr 14, 2016 | 5.360 | 5.450 | 5.320 | 5.440 | 15,675 | +0.14(+2.64%) |
Apr 13, 2016 | 5.250 | 5.360 | 5.160 | 5.300 | 16,931 | +0.14(+2.71%) |
Apr 12, 2016 | 4.810 | 5.170 | 4.810 | 5.160 | 14,395 | +0.42(+8.86%) |
Apr 11, 2016 | 4.760 | 4.800 | 4.610 | 4.740 | 20,792 | +0.01(+0.21%) |
Apr 08, 2016 | 4.960 | 4.990 | 4.690 | 4.730 | 18,657 | -0.19(-3.86%) |
Apr 07, 2016 | 5.134 | 5.134 | 4.890 | 4.920 | 29,874 | -0.16(-3.15%) |
Apr 06, 2016 | 5.050 | 5.150 | 5.030 | 5.080 | 11,615 | +0.08(+1.60%) |
Apr 05, 2016 | 5.090 | 5.150 | 5.000 | 5.000 | 9,419 | -0.17(-3.29%) |
Apr 04, 2016 | 5.110 | 5.200 | 5.100 | 5.170 | 23,029 | +0.07(+1.37%) |
Apr 01, 2016 | 5.190 | 5.280 | 4.880 | 5.100 | 57,967 | -0.03(-0.58%) |
Mar 31, 2016 | 5.450 | 5.480 | 5.100 | 5.130 | 96,497 | -0.31(-5.70%) |
Mar 30, 2016 | 5.730 | 5.730 | 5.400 | 5.440 | 28,833 | -0.26(-4.56%) |
Mar 29, 2016 | 5.320 | 5.770 | 5.260 | 5.700 | 21,916 | +0.35(+6.54%) |
Mar 28, 2016 | 5.285 | 5.400 | 5.185 | 5.350 | 7,248 | +0.10(+1.90%) |
Mar 24, 2016 | 5.060 | 5.250 | 5.250 | 5.250 | 12,300 | +0.15(+2.94%) |
Mar 23, 2016 | 5.500 | 5.590 | 5.060 | 5.100 | 51,032 | -0.40(-7.27%) |
Mar 22, 2016 | 5.690 | 5.750 | 5.490 | 5.500 | 23,661 | -0.24(-4.18%) |
Mar 21, 2016 | 6.170 | 6.170 | 5.670 | 5.740 | 38,799 | -0.39(-6.36%) |
Mar 18, 2016 | 5.750 | 6.200 | 5.670 | 6.130 | 81,817 | +0.39(+6.79%) |
Mar 17, 2016 | 5.450 | 5.750 | 5.450 | 5.740 | 13,360 | +0.34(+6.30%) |
Mar 16, 2016 | 5.500 | 5.700 | 5.400 | 5.400 | 23,154 | -0.09(-1.64%) |
Mar 15, 2016 | 5.750 | 5.750 | 5.380 | 5.490 | 21,693 | -0.21(-3.68%) |
Mar 14, 2016 | 5.410 | 5.750 | 5.260 | 5.700 | 49,929 | +0.38(+7.14%) |
Mar 11, 2016 | 5.140 | 5.490 | 5.120 | 5.320 | 45,111 | +0.22(+4.31%) |
Mar 10, 2016 | 5.220 | 5.220 | 5.000 | 5.100 | 24,744 | -0.07(-1.35%) |
Mar 09, 2016 | 5.200 | 5.290 | 5.150 | 5.170 | 34,464 | +0.03(+0.58%) |
Mar 08, 2016 | 5.410 | 5.410 | 4.960 | 5.140 | 43,666 | -0.22(-4.10%) |
Mar 07, 2016 | 5.090 | 5.460 | 4.988 | 5.360 | 76,479 | +0.40(+8.06%) |
Mar 04, 2016 | 4.630 | 5.100 | 4.350 | 4.960 | 87,087 | +0.40(+8.77%) |
Mar 03, 2016 | 5.080 | 5.080 | 4.060 | 4.560 | 67,447 | -0.22(-4.60%) |
Mar 02, 2016 | 4.350 | 4.830 | 4.100 | 4.780 | 46,220 | +0.48(+11.16%) |
Mar 01, 2016 | 4.330 | 4.394 | 4.230 | 4.300 | 38,010 | -0.04(-0.92%) |
Feb 29, 2016 | 4.320 | 4.400 | 4.250 | 4.340 | 42,748 | +0.13(+3.21%) |
Feb 26, 2016 | 4.030 | 4.230 | 3.910 | 4.205 | 32,308 | +0.15(+3.57%) |
Feb 25, 2016 | 4.080 | 4.080 | 4.080 | 4.060 | 15,402 | -0.06(-1.46%) |
Feb 24, 2016 | 4.170 | 4.170 | 3.805 | 4.120 | 20,754 | +0.06(+1.48%) |
Feb 23, 2016 | 4.120 | 4.230 | 3.750 | 4.060 | 90,720 | +0.02(+0.50%) |
Feb 22, 2016 | 3.640 | 4.160 | 3.640 | 4.040 | 80,379 | +0.49(+13.80%) |
Feb 19, 2016 | 3.530 | 3.750 | 3.350 | 3.550 | 32,006 | -0.04(-1.11%) |
Feb 18, 2016 | 3.720 | 3.880 | 3.560 | 3.590 | 22,294 | -0.08(-2.18%) |
Feb 17, 2016 | 3.700 | 3.730 | 3.630 | 3.670 | 33,329 | +0.09(+2.51%) |
Feb 16, 2016 | 3.390 | 3.600 | 3.327 | 3.580 | 34,078 | +0.30(+9.15%) |
Feb 12, 2016 | 3.180 | 3.280 | 3.280 | 3.280 | 33,900 | +0.13(+4.13%) |
Feb 11, 2016 | 3.280 | 3.370 | 3.140 | 3.150 | 19,606 | -0.18(-5.41%) |
Feb 10, 2016 | 3.390 | 3.430 | 3.320 | 3.330 | 22,202 | -0.04(-1.19%) |
Feb 09, 2016 | 3.470 | 3.470 | 3.060 | 3.370 | 62,409 | -0.19(-5.34%) |
Feb 08, 2016 | 3.720 | 3.720 | 3.470 | 3.560 | 52,706 | -0.22(-5.82%) |
Feb 05, 2016 | 3.850 | 3.850 | 3.700 | 3.780 | 29,416 | -0.04(-1.05%) |
Feb 04, 2016 | 3.700 | 3.870 | 3.595 | 3.820 | 73,605 | +0.14(+3.80%) |
Feb 03, 2016 | 3.700 | 3.704 | 3.510 | 3.680 | 50,702 | +0.09(+2.51%) |
Feb 02, 2016 | 3.860 | 3.860 | 3.570 | 3.590 | 99,736 | -0.28(-7.24%) |
Feb 01, 2016 | 3.940 | 4.010 | 3.730 | 3.870 | 54,553 | -0.06(-1.53%) |
Jan 29, 2016 | 3.750 | 3.970 | 3.730 | 3.930 | 63,062 | +0.19(+5.08%) |
Jan 28, 2016 | 3.920 | 3.920 | 3.700 | 3.740 | 58,175 | -0.10(-2.60%) |
Jan 27, 2016 | 3.980 | 4.000 | 3.830 | 3.840 | 47,897 | -0.16(-4.00%) |
Jan 26, 2016 | 3.940 | 4.090 | 3.900 | 4.000 | 55,857 | +0.08(+2.04%) |
Jan 25, 2016 | 4.080 | 4.090 | 3.910 | 3.920 | 85,276 | -0.13(-3.21%) |
Jan 22, 2016 | 4.110 | 4.160 | 4.040 | 4.050 | 92,336 | +0.03(+0.75%) |
Jan 21, 2016 | 3.980 | 4.090 | 3.960 | 4.020 | 118,663 | +0.05(+1.26%) |
Jan 20, 2016 | 3.900 | 4.020 | 3.750 | 3.970 | 155,589 | +0.03(+0.76%) |
Jan 19, 2016 | 4.210 | 4.310 | 3.860 | 3.940 | 109,600 | -0.16(-3.90%) |
Jan 15, 2016 | 4.250 | 4.100 | 4.100 | 4.100 | 155,000 | -0.04(-0.97%) |
Jan 14, 2016 | 4.190 | 4.220 | 3.830 | 4.140 | 110,173 | +0.08(+1.97%) |
Jan 13, 2016 | 4.210 | 4.250 | 3.980 | 4.060 | 94,380 | -0.09(-2.17%) |
Jan 12, 2016 | 4.280 | 4.330 | 4.130 | 4.150 | 59,518 | -0.10(-2.35%) |
Jan 11, 2016 | 4.280 | 4.320 | 4.081 | 4.250 | 117,769 | +0.05(+1.19%) |
Jan 08, 2016 | 4.610 | 4.700 | 4.200 | 4.200 | 131,786 | -0.33(-7.28%) |
Jan 07, 2016 | 4.630 | 4.670 | 4.440 | 4.530 | 283,721 | -0.20(-4.23%) |
Jan 06, 2016 | 4.930 | 5.090 | 4.640 | 4.730 | 190,843 | -0.26(-5.21%) |
Jan 05, 2016 | 5.110 | 5.180 | 4.870 | 4.990 | 64,946 | -0.20(-3.85%) |
Jan 04, 2016 | 5.160 | 5.310 | 4.940 | 5.190 | 136,281 | -0.05(-0.95%) |
Dec 31, 2015 | 5.270 | 5.240 | 5.240 | 5.240 | 139,700 | -0.12(-2.24%) |
Dec 30, 2015 | 5.530 | 5.804 | 5.250 | 5.360 | 93,839 | -0.27(-4.80%) |
Dec 29, 2015 | 5.900 | 5.985 | 5.510 | 5.630 | 137,913 | -0.36(-6.01%) |
Dec 28, 2015 | 6.180 | 6.180 | 5.750 | 5.990 | 82,336 | -0.13(-2.12%) |
Dec 24, 2015 | 5.950 | 6.120 | 6.120 | 6.120 | 60,500 | +0.15(+2.51%) |
Dec 23, 2015 | 5.680 | 6.040 | 5.680 | 5.970 | 73,930 | +0.32(+5.66%) |
Dec 22, 2015 | 5.500 | 5.725 | 5.500 | 5.650 | 81,952 | +0.18(+3.29%) |
Dec 21, 2015 | 4.900 | 5.540 | 4.900 | 5.470 | 104,026 | +0.65(+13.49%) |
Dec 18, 2015 | 5.080 | 5.170 | 4.800 | 4.820 | 212,849 | -0.35(-6.77%) |
Dec 17, 2015 | 5.280 | 5.350 | 5.160 | 5.170 | 62,786 | -0.18(-3.36%) |
Dec 16, 2015 | 5.640 | 5.735 | 5.290 | 5.350 | 86,943 | -0.16(-2.90%) |
Dec 15, 2015 | 5.900 | 6.060 | 5.440 | 5.510 | 118,134 | -0.43(-7.24%) |
Dec 14, 2015 | 6.010 | 6.120 | 5.690 | 5.940 | 35,169 | -0.09(-1.49%) |
Dec 11, 2015 | 6.160 | 6.270 | 6.010 | 6.030 | 54,853 | -0.23(-3.67%) |
Dec 10, 2015 | 6.210 | 6.370 | 6.130 | 6.260 | 33,529 | +0.04(+0.64%) |
Dec 09, 2015 | 6.290 | 6.590 | 6.090 | 6.220 | 55,407 | -0.13(-2.05%) |
Dec 08, 2015 | 6.110 | 6.400 | 6.090 | 6.350 | 41,578 | +0.18(+2.92%) |
Dec 07, 2015 | 6.530 | 6.530 | 6.080 | 6.170 | 63,680 | -0.41(-6.23%) |
Dec 04, 2015 | 6.680 | 6.740 | 6.380 | 6.580 | 45,608 | -0.16(-2.37%) |
Dec 03, 2015 | 6.950 | 6.950 | 6.720 | 6.740 | 25,764 | -0.12(-1.75%) |
Dec 02, 2015 | 6.740 | 6.950 | 6.740 | 6.860 | 33,329 | +0.04(+0.59%) |
Dec 01, 2015 | 6.900 | 7.010 | 6.780 | 6.820 | 32,093 | -0.05(-0.73%) |
Nov 30, 2015 | 7.260 | 7.370 | 6.770 | 6.870 | 71,389 | -0.34(-4.72%) |
Nov 27, 2015 | 7.210 | 7.250 | 7.170 | 7.210 | 9,820 | +0.07(+0.98%) |
Nov 25, 2015 | 7.170 | 7.140 | 7.140 | 7.140 | 27,000 | -0.03(-0.42%) |
Nov 24, 2015 | 7.060 | 7.250 | 7.060 | 7.170 | 24,147 | +0.11(+1.56%) |
Nov 23, 2015 | 7.000 | 7.240 | 6.990 | 7.060 | 32,311 | +0.06(+0.86%) |
Nov 20, 2015 | 6.970 | 7.040 | 6.950 | 7.000 | 25,307 | +0.06(+0.86%) |
Nov 19, 2015 | 7.000 | 7.090 | 6.920 | 6.940 | 40,365 | -0.06(-0.86%) |
Nov 18, 2015 | 6.950 | 7.070 | 6.900 | 7.000 | 31,985 | +0.15(+2.19%) |
Nov 17, 2015 | 6.850 | 7.000 | 6.700 | 6.850 | 35,372 | -0.02(-0.29%) |
Nov 16, 2015 | 7.100 | 7.175 | 6.850 | 6.870 | 22,658 | -0.27(-3.78%) |
Nov 13, 2015 | 7.130 | 7.150 | 6.930 | 7.140 | 45,264 | +0.06(+0.85%) |
Nov 12, 2015 | 7.390 | 7.390 | 7.010 | 7.080 | 67,682 | -0.28(-3.80%) |
Nov 11, 2015 | 7.340 | 7.590 | 7.310 | 7.360 | 36,575 | +0.02(+0.27%) |
Nov 10, 2015 | 7.575 | 7.660 | 7.250 | 7.340 | 30,746 | -0.37(-4.80%) |
Nov 09, 2015 | 8.040 | 8.040 | 7.660 | 7.710 | 13,595 | -0.38(-4.70%) |
Nov 06, 2015 | 8.090 | 8.100 | 7.920 | 8.090 | 22,703 | +0.04(+0.50%) |
Nov 05, 2015 | 8.330 | 8.330 | 7.969 | 8.050 | 36,682 | -0.28(-3.36%) |
Nov 04, 2015 | 8.527 | 8.550 | 8.169 | 8.330 | 36,064 | -0.14(-1.65%) |
Nov 03, 2015 | 8.370 | 8.550 | 8.350 | 8.470 | 31,655 | +0.12(+1.44%) |
Nov 02, 2015 | 7.700 | 8.400 | 7.641 | 8.350 | 80,387 | +0.81(+10.74%) |
Oct 30, 2015 | 8.000 | 8.000 | 7.400 | 7.540 | 96,487 | -0.42(-5.28%) |
Oct 29, 2015 | 8.200 | 8.430 | 7.780 | 7.960 | 63,220 | -0.08(-1.00%) |
Oct 28, 2015 | 7.380 | 8.100 | 7.235 | 8.040 | 83,739 | +0.73(+9.99%) |
Oct 27, 2015 | 7.480 | 7.520 | 7.160 | 7.310 | 99,896 | -0.04(-0.54%) |
Oct 26, 2015 | 7.800 | 8.000 | 7.256 | 7.350 | 88,483 | -0.51(-6.49%) |
Oct 23, 2015 | 8.180 | 8.340 | 7.760 | 7.860 | 142,145 | -0.10(-1.26%) |
Oct 22, 2015 | 7.320 | 8.350 | 7.180 | 7.960 | 150,680 | +0.86(+12.11%) |
Oct 21, 2015 | 6.770 | 7.200 | 6.770 | 7.100 | 61,383 | +0.29(+4.26%) |
Oct 20, 2015 | 6.950 | 6.950 | 6.590 | 6.810 | 69,992 | -0.10(-1.45%) |
Oct 19, 2015 | 7.000 | 7.080 | 6.900 | 6.910 | 30,707 | -0.07(-1.00%) |
Oct 16, 2015 | 7.060 | 7.070 | 6.970 | 6.980 | 23,474 | -0.10(-1.41%) |
Oct 15, 2015 | 7.110 | 7.110 | 6.890 | 7.080 | 38,835 | +0.04(+0.57%) |
Oct 14, 2015 | 7.350 | 7.350 | 7.020 | 7.040 | 23,717 | -0.27(-3.69%) |
Oct 13, 2015 | 7.280 | 7.390 | 7.200 | 7.310 | 22,951 | +0.01(+0.14%) |
Oct 12, 2015 | 7.480 | 7.480 | 7.221 | 7.300 | 23,522 | -0.15(-2.01%) |
Oct 09, 2015 | 7.480 | 7.520 | 7.260 | 7.450 | 51,936 | +0.03(+0.40%) |
Oct 08, 2015 | 7.500 | 7.600 | 7.320 | 7.420 | 90,129 | -0.18(-2.37%) |
Oct 07, 2015 | 7.720 | 7.740 | 7.520 | 7.600 | 89,514 | +0.05(+0.66%) |
Oct 06, 2015 | 7.500 | 7.600 | 7.320 | 7.550 | 91,177 | +0.02(+0.27%) |
Oct 05, 2015 | 7.210 | 7.577 | 7.130 | 7.530 | 108,171 | +0.35(+4.87%) |
Oct 02, 2015 | 7.400 | 7.400 | 7.010 | 7.180 | 123,375 | -0.25(-3.36%) |
Oct 01, 2015 | 8.100 | 8.100 | 7.350 | 7.430 | 109,617 | -0.67(-8.27%) |
Sep 30, 2015 | 8.370 | 8.370 | 7.820 | 8.100 | 74,349 | -0.16(-1.94%) |
Sep 29, 2015 | 8.690 | 8.690 | 8.190 | 8.260 | 48,679 | -0.46(-5.28%) |
Sep 28, 2015 | 8.750 | 8.770 | 8.600 | 8.720 | 30,958 | -0.03(-0.34%) |
Sep 25, 2015 | 8.900 | 8.930 | 8.680 | 8.750 | 74,757 | -0.16(-1.80%) |
Sep 24, 2015 | 8.900 | 8.940 | 8.750 | 8.910 | 96,843 | -0.09(-1.00%) |
Sep 23, 2015 | 8.970 | 9.200 | 8.900 | 9.000 | 110,794 | +0.12(+1.35%) |
Sep 22, 2015 | 8.400 | 8.890 | 8.290 | 8.880 | 104,951 | +0.43(+5.09%) |
Sep 21, 2015 | 8.630 | 8.890 | 8.350 | 8.450 | 69,426 | +0.00(+0.00%) |
Sep 18, 2015 | 8.590 | 8.996 | 8.300 | 8.450 | 110,007 | -0.14(-1.63%) |
Sep 17, 2015 | 8.640 | 8.925 | 8.510 | 8.590 | 110,926 | +0.01(+0.12%) |
Sep 16, 2015 | 8.670 | 8.910 | 8.260 | 8.580 | 208,350 | +0.00(+0.00%) |
Sep 15, 2015 | 9.700 | 10.25 | 7.930 | 8.580 | 378,752 | -1.68(-16.33%) |
Sep 14, 2015 | 8.700 | 10.98 | 8.650 | 10.26 | 215,092 | +1.64(+18.97%) |
Sep 11, 2015 | 8.630 | 8.980 | 8.180 | 8.620 | 224,396 | -0.53(-5.79%) |
Sep 10, 2015 | 10.99 | 11.24 | 8.660 | 9.150 | 229,133 | -1.84(-16.74%) |
Sep 09, 2015 | 10.80 | 11.05 | 10.80 | 10.99 | 39,022 | +0.20(+1.85%) |
Sep 08, 2015 | 11.20 | 11.20 | 10.68 | 10.79 | 73,846 | -0.16(-1.46%) |
Sep 04, 2015 | 11.06 | 10.95 | 10.95 | 10.95 | 18,900 | -0.29(-2.58%) |
Sep 03, 2015 | 11.21 | 11.36 | 11.17 | 11.24 | 22,606 | +0.16(+1.44%) |
Sep 02, 2015 | 11.30 | 11.30 | 10.95 | 11.08 | 34,688 | -0.09(-0.81%) |
Sep 01, 2015 | 11.36 | 11.68 | 11.05 | 11.17 | 44,342 | -0.34(-2.95%) |
Aug 31, 2015 | 11.18 | 11.62 | 11.03 | 11.51 | 50,389 | +0.33(+2.95%) |
Aug 28, 2015 | 10.59 | 11.35 | 10.43 | 11.18 | 100,916 | +0.56(+5.27%) |
Aug 27, 2015 | 10.58 | 10.64 | 10.39 | 10.62 | 22,383 | +0.28(+2.71%) |
Aug 26, 2015 | 10.45 | 10.45 | 9.960 | 10.34 | 39,273 | +0.21(+2.07%) |
Aug 25, 2015 | 11.06 | 11.28 | 10.05 | 10.13 | 41,410 | -0.68(-6.29%) |
Aug 24, 2015 | 11.05 | 11.67 | 10.77 | 10.81 | 44,386 | -0.61(-5.34%) |
Aug 21, 2015 | 11.50 | 11.65 | 11.30 | 11.42 | 67,963 | -0.19(-1.64%) |
Aug 20, 2015 | 11.80 | 11.91 | 11.60 | 11.61 | 28,189 | -0.25(-2.11%) |
Aug 19, 2015 | 11.88 | 11.91 | 11.75 | 11.86 | 16,706 | -0.11(-0.92%) |
Aug 18, 2015 | 11.93 | 12.19 | 11.93 | 11.97 | 36,849 | +0.05(+0.42%) |
Aug 17, 2015 | 12.17 | 12.17 | 11.85 | 11.92 | 34,751 | -0.20(-1.65%) |
Aug 14, 2015 | 11.97 | 12.22 | 11.85 | 12.12 | 22,121 | +0.19(+1.59%) |
Aug 13, 2015 | 11.83 | 12.07 | 11.65 | 11.93 | 22,318 | +0.15(+1.27%) |
Aug 12, 2015 | 11.75 | 11.88 | 11.55 | 11.78 | 22,958 | +0.00(+0.00%) |
Aug 11, 2015 | 11.62 | 12.01 | 11.62 | 11.78 | 19,068 | +0.10(+0.86%) |
Aug 10, 2015 | 11.60 | 11.95 | 11.60 | 11.68 | 17,317 | +0.10(+0.86%) |
Aug 07, 2015 | 11.69 | 11.91 | 11.57 | 11.58 | 18,909 | -0.04(-0.34%) |
Aug 06, 2015 | 11.75 | 11.75 | 11.44 | 11.62 | 16,021 | -0.08(-0.68%) |
Aug 05, 2015 | 11.51 | 11.80 | 11.29 | 11.70 | 28,903 | +0.33(+2.90%) |
Aug 04, 2015 | 11.44 | 11.76 | 11.30 | 11.37 | 29,001 | -0.09(-0.79%) |
Aug 03, 2015 | 11.25 | 11.56 | 11.25 | 11.46 | 23,959 | +0.18(+1.60%) |
Jul 31, 2015 | 11.53 | 11.63 | 11.19 | 11.28 | 71,650 | -0.25(-2.17%) |
Jul 30, 2015 | 11.66 | 11.70 | 11.50 | 11.53 | 53,911 | -0.09(-0.77%) |
Jul 29, 2015 | 11.97 | 11.97 | 11.56 | 11.62 | 70,247 | -0.05(-0.43%) |
Jul 28, 2015 | 11.64 | 11.80 | 11.60 | 11.67 | 54,371 | +0.10(+0.86%) |
Jul 27, 2015 | 11.96 | 11.96 | 11.47 | 11.57 | 59,387 | -0.49(-4.06%) |
Jul 24, 2015 | 12.20 | 12.28 | 12.00 | 12.06 | 55,708 | -0.34(-2.74%) |
Jul 23, 2015 | 12.44 | 12.49 | 12.20 | 12.40 | 68,227 | -0.02(-0.16%) |
Jul 22, 2015 | 12.36 | 12.49 | 12.33 | 12.42 | 34,311 | +0.00(+0.00%) |
Jul 21, 2015 | 12.44 | 12.53 | 12.32 | 12.42 | 32,966 | -0.01(-0.08%) |
Jul 20, 2015 | 12.30 | 12.50 | 12.22 | 12.43 | 53,610 | +0.06(+0.49%) |
Jul 17, 2015 | 12.39 | 12.61 | 12.03 | 12.37 | 78,342 | -0.21(-1.67%) |
Jul 16, 2015 | 12.75 | 12.75 | 12.50 | 12.58 | 88,803 | -0.06(-0.47%) |
Jul 15, 2015 | 12.69 | 12.74 | 12.50 | 12.64 | 50,143 | -0.03(-0.24%) |
Jul 14, 2015 | 12.82 | 12.82 | 12.60 | 12.67 | 23,813 | -0.18(-1.40%) |
Jul 13, 2015 | 12.60 | 12.88 | 12.57 | 12.85 | 30,551 | +0.34(+2.72%) |
Jul 10, 2015 | 12.49 | 12.58 | 12.35 | 12.51 | 58,776 | +0.11(+0.89%) |
Jul 09, 2015 | 12.47 | 12.47 | 12.29 | 12.40 | 36,563 | +0.14(+1.14%) |
Jul 08, 2015 | 12.56 | 12.58 | 12.25 | 12.26 | 67,024 | -0.42(-3.31%) |
Jul 07, 2015 | 12.63 | 12.73 | 12.40 | 12.68 | 54,245 | +0.08(+0.63%) |
Jul 06, 2015 | 12.57 | 12.70 | 12.52 | 12.60 | 57,825 | -0.11(-0.87%) |
Jul 02, 2015 | 12.98 | 12.71 | 12.71 | 12.71 | 52,700 | -0.23(-1.78%) |
Jul 01, 2015 | 13.09 | 13.09 | 12.90 | 12.94 | 80,227 | -0.01(-0.08%) |
Jun 30, 2015 | 13.03 | 13.03 | 12.80 | 12.95 | 58,019 | +0.06(+0.47%) |
Jun 29, 2015 | 12.78 | 13.10 | 12.77 | 12.89 | 87,367 | -0.04(-0.31%) |
Jun 26, 2015 | 13.10 | 13.25 | 12.90 | 12.93 | 1,151,361 | -0.18(-1.37%) |
Jun 25, 2015 | 13.20 | 13.22 | 13.06 | 13.11 | 59,262 | -0.01(-0.08%) |
Jun 24, 2015 | 13.53 | 13.53 | 13.10 | 13.12 | 65,808 | -0.40(-2.96%) |
Jun 23, 2015 | 13.47 | 13.73 | 13.32 | 13.52 | 64,981 | +0.10(+0.75%) |
Jun 22, 2015 | 13.70 | 13.70 | 13.16 | 13.42 | 73,612 | -0.17(-1.25%) |
Jun 19, 2015 | 13.61 | 13.70 | 13.45 | 13.59 | 82,210 | +0.05(+0.37%) |
Jun 18, 2015 | 12.96 | 13.61 | 12.85 | 13.54 | 181,615 | +0.68(+5.29%) |
Jun 17, 2015 | 13.19 | 13.19 | 12.85 | 12.86 | 82,562 | -0.25(-1.91%) |
Jun 16, 2015 | 13.35 | 13.35 | 13.08 | 13.11 | 96,626 | -0.28(-2.09%) |
Jun 15, 2015 | 13.71 | 13.71 | 13.31 | 13.39 | 98,176 | -0.30(-2.19%) |
Jun 12, 2015 | 13.20 | 13.83 | 13.10 | 13.69 | 73,100 | +0.42(+3.17%) |
Jun 11, 2015 | 13.25 | 13.41 | 13.18 | 13.27 | 170,861 | -0.12(-0.90%) |
Jun 10, 2015 | 13.03 | 13.71 | 12.90 | 13.39 | 191,014 | +0.49(+3.80%) |
Jun 09, 2015 | 12.82 | 13.10 | 12.66 | 12.90 | 84,258 | +0.14(+1.10%) |
Jun 08, 2015 | 13.05 | 13.05 | 12.72 | 12.76 | 79,866 | -0.18(-1.39%) |
Jun 05, 2015 | 12.74 | 13.12 | 12.30 | 12.94 | 275,845 | -0.04(-0.31%) |
Jun 04, 2015 | 11.75 | 13.20 | 11.51 | 12.98 | 353,746 | +3.01(+30.19%) |
Jun 03, 2015 | 10.10 | 10.11 | 9.865 | 9.970 | 61,950 | +0.00(+0.00%) |
Jun 02, 2015 | 9.680 | 10.23 | 9.542 | 9.970 | 47,194 | +0.32(+3.32%) |