Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.300 | 7.370 | 7.220 | 7.270 | 502,500 | -0.01(-0.14%) |
Aug 30, 2016 | 7.150 | 7.370 | 7.150 | 7.280 | 294,562 | +0.15(+2.10%) |
Aug 29, 2016 | 7.160 | 7.260 | 7.130 | 7.130 | 226,930 | +0.00(+0.00%) |
Aug 26, 2016 | 7.220 | 7.310 | 7.090 | 7.130 | 394,937 | -0.10(-1.38%) |
Aug 25, 2016 | 7.480 | 7.480 | 7.065 | 7.230 | 637,201 | -0.26(-3.47%) |
Aug 24, 2016 | 7.340 | 7.600 | 7.325 | 7.490 | 817,751 | +0.19(+2.60%) |
Aug 23, 2016 | 7.020 | 7.370 | 6.950 | 7.300 | 1,299,324 | +0.31(+4.43%) |
Aug 22, 2016 | 7.120 | 7.155 | 6.890 | 6.990 | 540,850 | -0.17(-2.37%) |
Aug 19, 2016 | 7.220 | 7.310 | 7.110 | 7.160 | 440,984 | -0.06(-0.83%) |
Aug 18, 2016 | 7.140 | 7.250 | 7.140 | 7.220 | 323,938 | +0.10(+1.40%) |
Aug 17, 2016 | 7.210 | 7.249 | 6.990 | 7.120 | 626,196 | -0.16(-2.20%) |
Aug 16, 2016 | 7.350 | 7.449 | 7.230 | 7.280 | 488,891 | -0.13(-1.75%) |
Aug 15, 2016 | 7.530 | 7.560 | 7.340 | 7.410 | 462,868 | -0.05(-0.67%) |
Aug 12, 2016 | 7.310 | 7.560 | 7.290 | 7.460 | 500,436 | +0.10(+1.36%) |
Aug 11, 2016 | 7.490 | 7.490 | 7.340 | 7.360 | 441,622 | -0.06(-0.81%) |
Aug 10, 2016 | 7.450 | 7.495 | 7.370 | 7.420 | 609,910 | -0.01(-0.13%) |
Aug 09, 2016 | 7.380 | 7.480 | 7.240 | 7.430 | 615,948 | +0.07(+0.95%) |
Aug 08, 2016 | 7.200 | 7.520 | 7.070 | 7.360 | 1,043,184 | +0.15(+2.08%) |
Aug 05, 2016 | 7.350 | 7.475 | 7.005 | 7.210 | 744,525 | -0.16(-2.17%) |
Aug 04, 2016 | 7.060 | 7.460 | 7.050 | 7.370 | 1,413,201 | +0.34(+4.84%) |
Aug 03, 2016 | 7.330 | 7.450 | 6.950 | 7.030 | 2,040,813 | +0.67(+10.53%) |
Aug 02, 2016 | 6.330 | 6.500 | 6.201 | 6.360 | 1,074,006 | -0.02(-0.31%) |
Aug 01, 2016 | 6.410 | 6.490 | 6.300 | 6.380 | 700,156 | +0.05(+0.79%) |
Jul 29, 2016 | 6.400 | 6.460 | 6.270 | 6.330 | 547,252 | +0.02(+0.32%) |
Jul 28, 2016 | 6.370 | 6.490 | 6.240 | 6.310 | 570,964 | -0.11(-1.71%) |
Jul 27, 2016 | 6.440 | 6.630 | 6.380 | 6.420 | 482,153 | +0.03(+0.47%) |
Jul 26, 2016 | 6.520 | 6.600 | 6.370 | 6.390 | 684,521 | -0.16(-2.44%) |
Jul 25, 2016 | 7.090 | 7.090 | 6.520 | 6.550 | 985,293 | -0.33(-4.80%) |
Jul 22, 2016 | 7.050 | 7.060 | 6.580 | 6.880 | 1,313,640 | -0.13(-1.85%) |
Jul 21, 2016 | 7.730 | 7.730 | 6.911 | 7.010 | 1,916,974 | -0.24(-3.31%) |
Jul 20, 2016 | 6.920 | 7.289 | 6.761 | 7.250 | 2,147,544 | +0.40(+5.84%) |
Jul 19, 2016 | 6.880 | 7.440 | 6.700 | 6.850 | 4,382,791 | +0.24(+3.63%) |
Jul 18, 2016 | 6.320 | 6.690 | 6.304 | 6.610 | 1,277,578 | +0.25(+3.93%) |
Jul 15, 2016 | 6.290 | 6.400 | 5.820 | 6.360 | 1,342,871 | +0.19(+3.08%) |
Jul 14, 2016 | 6.040 | 6.510 | 5.790 | 6.170 | 2,258,787 | +0.31(+5.29%) |
Jul 13, 2016 | 5.620 | 6.250 | 5.590 | 5.860 | 2,469,030 | +0.54(+10.15%) |
Jul 12, 2016 | 5.230 | 5.340 | 5.230 | 5.320 | 308,376 | +0.11(+2.11%) |
Jul 11, 2016 | 5.270 | 5.320 | 5.175 | 5.210 | 410,775 | -0.05(-0.95%) |
Jul 08, 2016 | 5.140 | 5.350 | 5.080 | 5.260 | 378,718 | +0.18(+3.54%) |
Jul 07, 2016 | 5.220 | 5.316 | 5.025 | 5.080 | 365,850 | +0.12(+2.42%) |
Jul 05, 2016 | 5.250 | 5.270 | 4.950 | 4.960 | 528,775 | -0.29(-5.52%) |
Jul 01, 2016 | 5.280 | 5.250 | 5.250 | 5.250 | 438,700 | +0.00(+0.00%) |
Jun 30, 2016 | 5.090 | 5.295 | 4.985 | 5.250 | 581,361 | +0.20(+3.96%) |
Jun 29, 2016 | 5.000 | 5.110 | 4.960 | 5.050 | 378,425 | +0.11(+2.23%) |
Jun 28, 2016 | 4.850 | 5.040 | 4.850 | 4.940 | 491,011 | +0.15(+3.13%) |
Jun 27, 2016 | 5.090 | 5.090 | 4.740 | 4.790 | 708,753 | -0.37(-7.17%) |
Jun 24, 2016 | 5.230 | 5.290 | 5.070 | 5.160 | 1,178,921 | -0.27(-4.97%) |
Jun 23, 2016 | 5.380 | 5.501 | 5.340 | 5.430 | 409,642 | +0.08(+1.50%) |
Jun 22, 2016 | 5.520 | 5.610 | 5.350 | 5.350 | 395,332 | -0.18(-3.25%) |
Jun 21, 2016 | 5.580 | 5.670 | 5.415 | 5.530 | 534,766 | -0.04(-0.72%) |
Jun 20, 2016 | 5.850 | 5.899 | 5.570 | 5.570 | 652,333 | -0.21(-3.63%) |
Jun 17, 2016 | 5.440 | 5.840 | 5.420 | 5.780 | 1,184,292 | +0.32(+5.86%) |
Jun 16, 2016 | 5.410 | 5.530 | 5.180 | 5.460 | 901,782 | +0.03(+0.55%) |
Jun 15, 2016 | 5.400 | 5.600 | 5.350 | 5.430 | 674,256 | +0.08(+1.50%) |
Jun 14, 2016 | 5.320 | 5.445 | 5.090 | 5.350 | 994,699 | +0.06(+1.13%) |
Jun 13, 2016 | 5.110 | 5.310 | 5.070 | 5.290 | 681,651 | +0.14(+2.72%) |
Jun 10, 2016 | 5.110 | 5.180 | 4.960 | 5.150 | 842,002 | +0.00(+0.00%) |
Jun 09, 2016 | 5.330 | 5.330 | 5.060 | 5.150 | 1,032,190 | -0.20(-3.74%) |
Jun 08, 2016 | 5.160 | 5.370 | 4.980 | 5.350 | 1,341,448 | +0.16(+3.08%) |
Jun 07, 2016 | 5.250 | 5.276 | 5.130 | 5.190 | 700,196 | -0.06(-1.14%) |
Jun 06, 2016 | 5.520 | 5.600 | 5.210 | 5.250 | 912,761 | -0.23(-4.20%) |
Jun 03, 2016 | 5.230 | 5.530 | 5.210 | 5.480 | 1,429,686 | +0.27(+5.18%) |
Jun 02, 2016 | 4.950 | 5.220 | 4.920 | 5.210 | 1,003,105 | +0.29(+5.89%) |
Jun 01, 2016 | 4.830 | 4.950 | 4.820 | 4.920 | 1,329,579 | +0.08(+1.65%) |
May 31, 2016 | 5.000 | 5.080 | 4.840 | 4.840 | 992,427 | -0.13(-2.62%) |
May 27, 2016 | 4.950 | 4.970 | 4.970 | 4.970 | 1,171,200 | +0.03(+0.61%) |
May 26, 2016 | 4.820 | 4.980 | 4.710 | 4.940 | 1,271,444 | +0.15(+3.13%) |
May 25, 2016 | 5.030 | 5.150 | 4.780 | 4.790 | 1,758,487 | -0.21(-4.20%) |
May 24, 2016 | 5.290 | 5.330 | 4.990 | 5.000 | 1,106,961 | -0.30(-5.66%) |
May 23, 2016 | 5.430 | 5.560 | 5.290 | 5.300 | 589,750 | -0.16(-2.93%) |
May 20, 2016 | 5.360 | 5.540 | 5.250 | 5.460 | 876,511 | +0.16(+3.02%) |
May 19, 2016 | 5.240 | 5.410 | 5.050 | 5.300 | 1,457,716 | +0.05(+0.95%) |
May 18, 2016 | 5.460 | 5.530 | 5.140 | 5.250 | 1,430,282 | -0.32(-5.75%) |
May 17, 2016 | 5.880 | 5.940 | 5.540 | 5.570 | 1,594,782 | -0.30(-5.11%) |
May 16, 2016 | 6.730 | 6.750 | 5.760 | 5.870 | 1,726,402 | -0.91(-13.42%) |
May 13, 2016 | 7.050 | 7.090 | 6.770 | 6.780 | 623,367 | -0.27(-3.90%) |
May 12, 2016 | 7.360 | 7.400 | 6.960 | 7.055 | 743,966 | -0.31(-4.14%) |
May 11, 2016 | 7.230 | 7.635 | 7.160 | 7.360 | 1,198,156 | -0.65(-8.11%) |
May 10, 2016 | 7.740 | 8.060 | 7.610 | 8.010 | 450,353 | +0.30(+3.89%) |
May 09, 2016 | 7.540 | 7.775 | 7.520 | 7.710 | 244,225 | +0.20(+2.66%) |
May 06, 2016 | 7.780 | 7.880 | 7.460 | 7.510 | 422,401 | -0.34(-4.33%) |
May 05, 2016 | 7.860 | 7.910 | 7.760 | 7.850 | 204,072 | +0.03(+0.38%) |
May 04, 2016 | 7.950 | 8.000 | 7.747 | 7.820 | 188,808 | -0.15(-1.88%) |
May 03, 2016 | 8.090 | 8.230 | 7.925 | 7.970 | 267,339 | -0.19(-2.33%) |
May 02, 2016 | 8.010 | 8.210 | 7.820 | 8.160 | 341,669 | +0.15(+1.87%) |
Apr 29, 2016 | 8.020 | 8.080 | 7.900 | 8.010 | 231,026 | -0.05(-0.68%) |
Apr 28, 2016 | 8.110 | 8.210 | 8.030 | 8.065 | 256,624 | -0.12(-1.41%) |
Apr 27, 2016 | 8.110 | 8.230 | 7.970 | 8.180 | 401,031 | +0.07(+0.86%) |
Apr 26, 2016 | 7.780 | 8.180 | 7.780 | 8.110 | 383,963 | +0.30(+3.84%) |
Apr 25, 2016 | 8.090 | 8.100 | 7.760 | 7.810 | 255,754 | -0.33(-4.05%) |
Apr 22, 2016 | 8.140 | 8.240 | 8.060 | 8.140 | 270,992 | +0.02(+0.25%) |
Apr 21, 2016 | 8.040 | 8.240 | 8.020 | 8.120 | 262,995 | +0.07(+0.87%) |
Apr 20, 2016 | 8.050 | 8.196 | 7.970 | 8.050 | 161,180 | +0.04(+0.50%) |
Apr 19, 2016 | 8.020 | 8.120 | 7.980 | 8.010 | 300,713 | -0.01(-0.12%) |
Apr 18, 2016 | 7.950 | 8.085 | 7.939 | 8.020 | 187,193 | +0.01(+0.19%) |
Apr 15, 2016 | 8.010 | 8.150 | 7.940 | 8.005 | 159,324 | -0.03(-0.44%) |
Apr 14, 2016 | 8.130 | 8.240 | 8.005 | 8.040 | 212,483 | -0.15(-1.83%) |
Apr 13, 2016 | 7.970 | 8.245 | 7.930 | 8.190 | 372,624 | +0.28(+3.54%) |
Apr 12, 2016 | 7.860 | 8.030 | 7.820 | 7.910 | 427,286 | +0.08(+1.02%) |
Apr 11, 2016 | 7.720 | 7.920 | 7.720 | 7.830 | 595,210 | +0.13(+1.69%) |
Apr 08, 2016 | 8.100 | 8.175 | 7.650 | 7.700 | 397,547 | -0.39(-4.82%) |
Apr 07, 2016 | 8.110 | 8.260 | 8.050 | 8.090 | 360,108 | -0.05(-0.68%) |
Apr 06, 2016 | 8.270 | 8.380 | 8.090 | 8.145 | 321,152 | -0.14(-1.75%) |
Apr 05, 2016 | 8.550 | 8.620 | 8.050 | 8.290 | 419,384 | -0.38(-4.38%) |
Apr 04, 2016 | 8.960 | 8.960 | 8.630 | 8.670 | 351,379 | -0.32(-3.56%) |
Apr 01, 2016 | 8.960 | 9.228 | 8.920 | 8.990 | 362,854 | -0.02(-0.22%) |
Mar 31, 2016 | 9.150 | 9.160 | 8.840 | 9.010 | 555,723 | -0.12(-1.31%) |
Mar 30, 2016 | 8.570 | 9.155 | 8.520 | 9.130 | 605,862 | +0.58(+6.78%) |
Mar 29, 2016 | 8.640 | 8.690 | 8.411 | 8.550 | 824,182 | -0.15(-1.72%) |
Mar 28, 2016 | 9.120 | 9.200 | 8.670 | 8.700 | 357,367 | -0.44(-4.81%) |
Mar 24, 2016 | 9.120 | 9.140 | 9.140 | 9.140 | 316,900 | -0.01(-0.11%) |
Mar 23, 2016 | 9.110 | 9.220 | 9.020 | 9.150 | 434,564 | -0.03(-0.33%) |
Mar 22, 2016 | 8.890 | 9.180 | 8.840 | 9.180 | 555,079 | +0.24(+2.68%) |
Mar 21, 2016 | 8.990 | 9.080 | 8.870 | 8.940 | 315,942 | -0.04(-0.45%) |
Mar 18, 2016 | 9.190 | 9.340 | 8.950 | 8.980 | 350,224 | -0.15(-1.64%) |
Mar 17, 2016 | 8.920 | 9.140 | 8.850 | 9.130 | 272,680 | +0.21(+2.35%) |
Mar 16, 2016 | 8.930 | 9.100 | 8.890 | 8.920 | 457,293 | -0.03(-0.34%) |
Mar 15, 2016 | 9.290 | 9.330 | 8.880 | 8.950 | 381,846 | -0.35(-3.76%) |
Mar 14, 2016 | 9.390 | 9.670 | 9.290 | 9.300 | 479,580 | -0.14(-1.48%) |
Mar 11, 2016 | 9.070 | 9.510 | 9.070 | 9.440 | 711,432 | +0.42(+4.66%) |
Mar 10, 2016 | 8.880 | 9.111 | 8.760 | 9.020 | 795,587 | +0.21(+2.38%) |
Mar 09, 2016 | 9.500 | 9.535 | 8.770 | 8.810 | 2,086,368 | -1.64(-15.69%) |
Mar 08, 2016 | 10.57 | 10.68 | 10.39 | 10.45 | 701,054 | -0.15(-1.42%) |
Mar 07, 2016 | 10.50 | 10.71 | 10.48 | 10.60 | 315,346 | +0.07(+0.66%) |
Mar 04, 2016 | 10.48 | 10.56 | 10.39 | 10.53 | 412,841 | +0.05(+0.48%) |
Mar 03, 2016 | 10.16 | 10.54 | 10.11 | 10.48 | 333,398 | +0.27(+2.64%) |
Mar 02, 2016 | 10.17 | 10.33 | 10.05 | 10.21 | 376,420 | -0.01(-0.10%) |
Mar 01, 2016 | 10.52 | 10.60 | 10.10 | 10.22 | 325,578 | -0.20(-1.92%) |
Feb 29, 2016 | 10.31 | 10.75 | 10.18 | 10.42 | 508,513 | +0.07(+0.68%) |
Feb 26, 2016 | 10.10 | 10.48 | 9.910 | 10.35 | 307,352 | +0.36(+3.60%) |
Feb 25, 2016 | 10.32 | 10.40 | 9.870 | 9.990 | 372,724 | -0.23(-2.25%) |
Feb 24, 2016 | 10.10 | 10.33 | 9.670 | 10.22 | 359,906 | +0.08(+0.79%) |
Feb 23, 2016 | 10.45 | 10.45 | 9.920 | 10.14 | 528,555 | -0.25(-2.41%) |
Feb 22, 2016 | 10.29 | 10.51 | 10.02 | 10.39 | 823,372 | +0.38(+3.80%) |
Feb 19, 2016 | 9.600 | 10.09 | 9.600 | 10.01 | 304,795 | +0.39(+4.05%) |
Feb 18, 2016 | 9.650 | 9.880 | 9.550 | 9.620 | 389,628 | +0.03(+0.31%) |
Feb 17, 2016 | 9.800 | 9.830 | 9.380 | 9.590 | 587,128 | -0.11(-1.13%) |
Feb 16, 2016 | 9.290 | 9.870 | 9.290 | 9.700 | 661,337 | +0.60(+6.59%) |
Feb 12, 2016 | 9.930 | 9.100 | 9.100 | 9.100 | 1,010,000 | -0.67(-6.81%) |
Feb 11, 2016 | 9.920 | 10.04 | 9.480 | 9.765 | 442,508 | -0.38(-3.70%) |
Feb 10, 2016 | 10.41 | 10.60 | 10.12 | 10.14 | 470,935 | -0.22(-2.12%) |
Feb 09, 2016 | 10.19 | 10.55 | 9.680 | 10.36 | 823,044 | +0.06(+0.58%) |
Feb 08, 2016 | 9.400 | 10.61 | 9.030 | 10.30 | 1,244,141 | +1.08(+11.71%) |
Feb 05, 2016 | 9.680 | 9.700 | 9.190 | 9.220 | 430,603 | -0.51(-5.24%) |
Feb 04, 2016 | 9.800 | 9.870 | 9.510 | 9.730 | 487,803 | -0.17(-1.72%) |
Feb 03, 2016 | 9.620 | 10.38 | 9.380 | 9.900 | 1,126,384 | +0.75(+8.20%) |
Feb 02, 2016 | 9.110 | 9.440 | 8.985 | 9.150 | 372,874 | -0.13(-1.40%) |
Feb 01, 2016 | 9.060 | 9.435 | 9.060 | 9.280 | 253,111 | +0.06(+0.65%) |
Jan 29, 2016 | 8.930 | 9.310 | 8.930 | 9.220 | 341,693 | +0.32(+3.60%) |
Jan 28, 2016 | 9.260 | 9.260 | 8.850 | 8.900 | 285,113 | -0.30(-3.26%) |
Jan 27, 2016 | 9.270 | 9.500 | 9.090 | 9.200 | 427,318 | -0.07(-0.76%) |
Jan 26, 2016 | 9.400 | 9.475 | 9.094 | 9.270 | 417,368 | -0.13(-1.38%) |
Jan 25, 2016 | 8.990 | 9.470 | 8.930 | 9.400 | 522,849 | +0.26(+2.84%) |
Jan 22, 2016 | 8.860 | 9.170 | 8.860 | 9.140 | 285,320 | +0.34(+3.86%) |
Jan 21, 2016 | 8.910 | 9.090 | 8.660 | 8.800 | 311,382 | -0.01(-0.11%) |
Jan 20, 2016 | 8.430 | 8.950 | 8.290 | 8.810 | 611,527 | +0.22(+2.56%) |
Jan 19, 2016 | 9.130 | 9.280 | 8.350 | 8.590 | 652,994 | -0.46(-5.08%) |
Jan 15, 2016 | 9.110 | 9.050 | 9.050 | 9.050 | 672,700 | -0.37(-3.93%) |
Jan 14, 2016 | 9.170 | 9.680 | 8.735 | 9.420 | 706,533 | +0.28(+3.06%) |
Jan 13, 2016 | 9.790 | 9.790 | 9.110 | 9.140 | 515,050 | -0.59(-6.06%) |
Jan 12, 2016 | 9.500 | 9.790 | 9.410 | 9.730 | 744,411 | +0.36(+3.84%) |
Jan 11, 2016 | 9.650 | 9.975 | 8.920 | 9.370 | 908,655 | -0.30(-3.10%) |
Jan 08, 2016 | 10.40 | 10.49 | 9.610 | 9.670 | 676,100 | -0.69(-6.66%) |
Jan 07, 2016 | 10.39 | 10.45 | 10.08 | 10.36 | 597,934 | -0.08(-0.77%) |
Jan 06, 2016 | 10.47 | 10.72 | 10.20 | 10.44 | 498,403 | -0.18(-1.69%) |
Jan 05, 2016 | 10.49 | 10.67 | 10.27 | 10.62 | 458,726 | +0.24(+2.31%) |
Jan 04, 2016 | 10.57 | 10.83 | 10.18 | 10.38 | 613,955 | -0.56(-5.12%) |
Dec 31, 2015 | 11.29 | 10.94 | 10.94 | 10.94 | 642,800 | -0.55(-4.79%) |
Dec 30, 2015 | 11.30 | 11.66 | 11.16 | 11.49 | 567,232 | +0.23(+2.04%) |
Dec 29, 2015 | 11.20 | 11.67 | 11.19 | 11.26 | 365,625 | +0.09(+0.81%) |
Dec 28, 2015 | 11.25 | 11.44 | 10.73 | 11.17 | 422,560 | -0.21(-1.85%) |
Dec 24, 2015 | 11.27 | 11.38 | 11.38 | 11.38 | 200,900 | +0.20(+1.79%) |
Dec 23, 2015 | 11.05 | 11.25 | 10.81 | 11.18 | 405,568 | +0.25(+2.29%) |
Dec 22, 2015 | 10.32 | 11.13 | 10.32 | 10.93 | 497,286 | +0.61(+5.91%) |
Dec 21, 2015 | 10.28 | 10.78 | 10.09 | 10.32 | 560,433 | -0.19(-1.81%) |
Dec 18, 2015 | 10.57 | 10.84 | 10.28 | 10.51 | 755,848 | -0.16(-1.50%) |
Dec 17, 2015 | 11.01 | 11.30 | 10.62 | 10.67 | 327,992 | -0.33(-3.00%) |
Dec 16, 2015 | 10.80 | 11.04 | 10.74 | 11.00 | 329,682 | +0.17(+1.57%) |
Dec 15, 2015 | 10.63 | 11.20 | 10.52 | 10.83 | 1,148,968 | +0.21(+1.98%) |
Dec 14, 2015 | 10.97 | 11.23 | 10.57 | 10.62 | 730,924 | -0.46(-4.15%) |
Dec 11, 2015 | 11.69 | 11.73 | 10.98 | 11.08 | 715,655 | -0.86(-7.20%) |
Dec 10, 2015 | 11.90 | 12.14 | 11.65 | 11.94 | 502,609 | -0.01(-0.08%) |
Dec 09, 2015 | 12.30 | 12.74 | 11.78 | 11.95 | 937,953 | -0.27(-2.21%) |
Dec 08, 2015 | 11.31 | 12.53 | 11.12 | 12.22 | 1,927,725 | +0.99(+8.82%) |
Dec 07, 2015 | 11.31 | 11.47 | 11.08 | 11.23 | 824,644 | +0.01(+0.09%) |
Dec 04, 2015 | 10.38 | 11.50 | 10.36 | 11.22 | 1,044,554 | +0.81(+7.78%) |
Dec 03, 2015 | 10.63 | 10.78 | 10.33 | 10.41 | 623,904 | -0.14(-1.33%) |
Dec 02, 2015 | 9.970 | 10.67 | 9.970 | 10.55 | 971,613 | +0.60(+6.03%) |
Dec 01, 2015 | 10.38 | 10.45 | 9.860 | 9.950 | 1,091,239 | -0.37(-3.59%) |
Nov 30, 2015 | 10.10 | 10.64 | 10.07 | 10.32 | 723,492 | +0.41(+4.14%) |
Nov 27, 2015 | 10.00 | 10.01 | 9.600 | 9.910 | 376,738 | -0.49(-4.71%) |
Nov 25, 2015 | 10.05 | 10.40 | 10.40 | 10.40 | 626,800 | +0.36(+3.59%) |
Nov 24, 2015 | 9.730 | 10.09 | 9.400 | 10.04 | 753,248 | +0.33(+3.40%) |
Nov 23, 2015 | 9.630 | 9.750 | 9.500 | 9.710 | 308,338 | +0.05(+0.52%) |
Nov 20, 2015 | 9.350 | 9.750 | 9.340 | 9.660 | 464,994 | +0.34(+3.65%) |
Nov 19, 2015 | 9.400 | 9.460 | 9.170 | 9.320 | 221,307 | -0.08(-0.85%) |
Nov 18, 2015 | 9.460 | 9.500 | 9.030 | 9.400 | 424,750 | +0.05(+0.53%) |
Nov 17, 2015 | 9.340 | 9.540 | 9.200 | 9.350 | 361,171 | -0.01(-0.11%) |
Nov 16, 2015 | 9.280 | 9.380 | 9.050 | 9.360 | 301,721 | +0.10(+1.08%) |
Nov 13, 2015 | 9.200 | 9.387 | 9.110 | 9.260 | 310,881 | -0.04(-0.43%) |
Nov 12, 2015 | 9.240 | 9.355 | 9.060 | 9.300 | 294,275 | +0.00(+0.00%) |
Nov 11, 2015 | 9.380 | 9.530 | 9.280 | 9.300 | 233,335 | -0.09(-0.96%) |
Nov 10, 2015 | 9.700 | 9.710 | 9.140 | 9.390 | 465,438 | -0.32(-3.30%) |
Nov 09, 2015 | 9.770 | 9.840 | 9.645 | 9.710 | 431,142 | -0.02(-0.21%) |
Nov 06, 2015 | 8.920 | 9.770 | 8.920 | 9.730 | 829,951 | +0.58(+6.34%) |
Nov 05, 2015 | 8.900 | 9.220 | 8.900 | 9.150 | 530,068 | +0.21(+2.35%) |
Nov 04, 2015 | 9.000 | 9.290 | 8.000 | 8.940 | 1,326,751 | -0.09(-1.00%) |
Nov 03, 2015 | 8.770 | 9.150 | 8.720 | 9.030 | 675,536 | +0.26(+2.96%) |
Nov 02, 2015 | 8.530 | 8.790 | 8.460 | 8.770 | 328,646 | +0.29(+3.42%) |
Oct 30, 2015 | 8.600 | 8.740 | 8.450 | 8.480 | 181,576 | -0.10(-1.17%) |
Oct 29, 2015 | 8.640 | 8.760 | 8.500 | 8.580 | 284,918 | -0.09(-1.04%) |
Oct 28, 2015 | 8.550 | 8.780 | 8.450 | 8.670 | 288,259 | +0.18(+2.12%) |
Oct 27, 2015 | 8.630 | 8.640 | 8.410 | 8.490 | 312,306 | -0.11(-1.28%) |
Oct 26, 2015 | 8.770 | 8.800 | 8.600 | 8.600 | 235,419 | -0.14(-1.60%) |
Oct 23, 2015 | 8.680 | 8.920 | 8.630 | 8.740 | 319,582 | +0.11(+1.27%) |
Oct 22, 2015 | 8.350 | 8.650 | 8.350 | 8.630 | 285,888 | +0.31(+3.73%) |
Oct 21, 2015 | 8.420 | 8.490 | 8.260 | 8.320 | 212,807 | -0.10(-1.19%) |
Oct 20, 2015 | 8.670 | 8.770 | 8.320 | 8.420 | 387,351 | -0.23(-2.66%) |
Oct 19, 2015 | 8.260 | 8.675 | 8.230 | 8.650 | 756,779 | +0.43(+5.23%) |
Oct 16, 2015 | 7.860 | 8.260 | 7.830 | 8.220 | 582,945 | +0.40(+5.12%) |
Oct 15, 2015 | 7.730 | 7.899 | 7.630 | 7.820 | 274,544 | +0.20(+2.62%) |
Oct 14, 2015 | 7.670 | 7.810 | 7.570 | 7.620 | 142,202 | -0.03(-0.39%) |
Oct 13, 2015 | 7.560 | 7.933 | 7.510 | 7.650 | 370,463 | +0.03(+0.39%) |
Oct 12, 2015 | 7.620 | 7.650 | 7.470 | 7.620 | 172,872 | +0.02(+0.26%) |
Oct 09, 2015 | 7.550 | 7.660 | 7.505 | 7.600 | 188,873 | +0.05(+0.66%) |
Oct 08, 2015 | 7.540 | 7.590 | 7.440 | 7.550 | 251,439 | +0.03(+0.40%) |
Oct 07, 2015 | 7.370 | 7.550 | 7.350 | 7.520 | 331,198 | +0.17(+2.31%) |
Oct 06, 2015 | 7.270 | 7.420 | 7.270 | 7.350 | 362,606 | +0.10(+1.38%) |
Oct 05, 2015 | 7.050 | 7.300 | 7.020 | 7.250 | 238,466 | +0.25(+3.57%) |
Oct 02, 2015 | 6.820 | 7.010 | 6.580 | 7.000 | 284,328 | +0.17(+2.49%) |
Oct 01, 2015 | 6.770 | 6.930 | 6.650 | 6.830 | 213,615 | +0.04(+0.59%) |
Sep 30, 2015 | 6.560 | 6.810 | 6.560 | 6.790 | 211,669 | +0.28(+4.30%) |
Sep 29, 2015 | 6.630 | 6.750 | 6.450 | 6.510 | 309,020 | -0.15(-2.25%) |
Sep 28, 2015 | 6.940 | 6.955 | 6.600 | 6.660 | 276,828 | -0.26(-3.76%) |
Sep 25, 2015 | 7.350 | 7.440 | 6.900 | 6.920 | 301,691 | -0.36(-4.95%) |
Sep 24, 2015 | 7.250 | 7.340 | 7.190 | 7.280 | 246,913 | -0.01(-0.14%) |
Sep 23, 2015 | 7.200 | 7.370 | 7.200 | 7.290 | 324,145 | +0.08(+1.11%) |
Sep 22, 2015 | 7.240 | 7.320 | 7.150 | 7.210 | 328,285 | -0.14(-1.90%) |
Sep 21, 2015 | 7.360 | 7.430 | 7.140 | 7.350 | 425,310 | +0.11(+1.52%) |
Sep 18, 2015 | 7.530 | 7.680 | 7.210 | 7.240 | 538,773 | -0.43(-5.61%) |
Sep 17, 2015 | 7.570 | 7.750 | 7.400 | 7.670 | 451,800 | +0.12(+1.59%) |
Sep 16, 2015 | 7.400 | 7.550 | 7.370 | 7.550 | 293,504 | +0.15(+2.03%) |
Sep 15, 2015 | 7.170 | 7.420 | 7.040 | 7.400 | 302,216 | +0.24(+3.35%) |
Sep 14, 2015 | 7.250 | 7.280 | 7.070 | 7.160 | 417,642 | -0.09(-1.24%) |
Sep 11, 2015 | 7.060 | 7.305 | 6.840 | 7.250 | 461,639 | +0.23(+3.28%) |
Sep 10, 2015 | 6.990 | 7.190 | 6.970 | 7.020 | 415,181 | +0.04(+0.57%) |
Sep 09, 2015 | 7.320 | 7.500 | 6.960 | 6.980 | 567,376 | -0.30(-4.12%) |
Sep 08, 2015 | 7.290 | 7.390 | 7.150 | 7.280 | 293,868 | +0.09(+1.25%) |
Sep 04, 2015 | 7.000 | 7.190 | 7.190 | 7.190 | 270,500 | +0.07(+0.98%) |
Sep 03, 2015 | 7.220 | 7.450 | 7.050 | 7.120 | 332,146 | -0.14(-1.93%) |
Sep 02, 2015 | 7.370 | 7.380 | 7.180 | 7.260 | 239,209 | -0.05(-0.68%) |