Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.270 | 5.340 | 5.220 | 5.320 | 258,358 | +0.02(+0.38%) |
Aug 30, 2016 | 5.290 | 5.390 | 5.250 | 5.300 | 97,636 | -0.05(-0.93%) |
Aug 29, 2016 | 5.300 | 5.420 | 5.260 | 5.350 | 136,378 | +0.06(+1.13%) |
Aug 26, 2016 | 5.320 | 5.380 | 5.280 | 5.290 | 137,339 | -0.04(-0.75%) |
Aug 25, 2016 | 5.370 | 5.460 | 5.290 | 5.330 | 128,439 | +0.00(+0.00%) |
Aug 24, 2016 | 5.370 | 5.440 | 5.270 | 5.330 | 280,073 | -0.10(-1.84%) |
Aug 23, 2016 | 5.400 | 5.520 | 5.370 | 5.430 | 243,371 | +0.07(+1.31%) |
Aug 22, 2016 | 5.220 | 5.396 | 5.200 | 5.360 | 206,512 | +0.06(+1.13%) |
Aug 19, 2016 | 5.280 | 5.410 | 5.280 | 5.300 | 150,302 | -0.02(-0.38%) |
Aug 18, 2016 | 5.240 | 5.350 | 5.200 | 5.320 | 140,141 | +0.06(+1.14%) |
Aug 17, 2016 | 5.320 | 5.320 | 5.210 | 5.260 | 337,513 | -0.05(-0.94%) |
Aug 16, 2016 | 5.260 | 5.350 | 5.190 | 5.310 | 183,661 | +0.00(+0.00%) |
Aug 15, 2016 | 5.280 | 5.440 | 5.250 | 5.310 | 139,284 | -0.02(-0.38%) |
Aug 12, 2016 | 5.300 | 5.330 | 5.160 | 5.330 | 298,029 | -0.05(-0.93%) |
Aug 11, 2016 | 5.370 | 5.470 | 5.320 | 5.380 | 241,583 | -0.02(-0.37%) |
Aug 10, 2016 | 5.300 | 5.640 | 5.280 | 5.400 | 426,088 | +0.07(+1.31%) |
Aug 09, 2016 | 5.470 | 5.520 | 5.318 | 5.330 | 215,954 | -0.14(-2.56%) |
Aug 08, 2016 | 5.490 | 5.680 | 5.430 | 5.470 | 111,337 | -0.06(-1.08%) |
Aug 05, 2016 | 5.300 | 5.650 | 5.300 | 5.530 | 131,840 | +0.23(+4.34%) |
Aug 04, 2016 | 5.370 | 5.430 | 5.280 | 5.300 | 145,844 | -0.13(-2.39%) |
Aug 03, 2016 | 5.260 | 5.440 | 5.190 | 5.430 | 169,412 | +0.14(+2.65%) |
Aug 02, 2016 | 5.250 | 5.370 | 5.230 | 5.290 | 343,970 | -0.06(-1.12%) |
Aug 01, 2016 | 5.360 | 5.450 | 5.050 | 5.350 | 460,325 | -0.18(-3.25%) |
Jul 29, 2016 | 5.610 | 5.710 | 5.520 | 5.530 | 423,247 | -0.12(-2.12%) |
Jul 28, 2016 | 5.850 | 5.870 | 5.620 | 5.650 | 154,252 | -0.22(-3.75%) |
Jul 27, 2016 | 5.970 | 6.040 | 5.770 | 5.870 | 163,363 | -0.05(-0.84%) |
Jul 26, 2016 | 6.040 | 6.135 | 5.910 | 5.920 | 104,949 | -0.11(-1.82%) |
Jul 25, 2016 | 6.020 | 6.160 | 5.950 | 6.030 | 160,697 | -0.02(-0.33%) |
Jul 22, 2016 | 5.900 | 6.110 | 5.820 | 6.050 | 192,376 | +0.17(+2.89%) |
Jul 21, 2016 | 6.030 | 6.140 | 5.880 | 5.880 | 127,884 | -0.17(-2.81%) |
Jul 20, 2016 | 5.860 | 6.130 | 5.780 | 6.050 | 225,444 | +0.20(+3.42%) |
Jul 19, 2016 | 6.220 | 6.220 | 5.820 | 5.850 | 218,128 | -0.08(-1.35%) |
Jul 18, 2016 | 5.700 | 5.980 | 5.660 | 5.930 | 274,574 | +0.20(+3.49%) |
Jul 15, 2016 | 5.800 | 5.825 | 5.650 | 5.730 | 241,616 | -0.03(-0.52%) |
Jul 14, 2016 | 5.670 | 5.870 | 5.590 | 5.760 | 266,628 | +0.11(+1.95%) |
Jul 13, 2016 | 5.890 | 5.960 | 5.560 | 5.650 | 255,956 | -0.23(-3.91%) |
Jul 12, 2016 | 5.690 | 5.970 | 5.673 | 5.880 | 395,682 | +0.28(+5.00%) |
Jul 11, 2016 | 5.540 | 5.700 | 5.540 | 5.600 | 171,026 | +0.11(+2.00%) |
Jul 08, 2016 | 5.430 | 5.630 | 5.340 | 5.490 | 226,845 | +0.15(+2.81%) |
Jul 07, 2016 | 5.340 | 5.516 | 5.290 | 5.340 | 125,073 | +0.02(+0.38%) |
Jul 06, 2016 | 5.120 | 5.400 | 5.120 | 5.320 | 199,675 | +0.03(+0.57%) |
Jul 05, 2016 | 5.340 | 5.401 | 5.090 | 5.290 | 343,949 | -0.13(-2.40%) |
Jul 01, 2016 | 5.380 | 5.420 | 5.420 | 5.420 | 389,100 | +0.07(+1.31%) |
Jun 30, 2016 | 5.320 | 5.390 | 5.150 | 5.350 | 423,571 | +0.04(+0.75%) |
Jun 29, 2016 | 5.150 | 5.340 | 5.050 | 5.310 | 198,276 | +0.24(+4.73%) |
Jun 28, 2016 | 5.150 | 5.390 | 5.010 | 5.070 | 407,136 | +0.02(+0.40%) |
Jun 27, 2016 | 5.300 | 5.369 | 4.920 | 5.050 | 627,424 | -0.27(-5.08%) |
Jun 24, 2016 | 4.950 | 5.375 | 4.800 | 5.320 | 984,485 | +0.00(+0.00%) |
Jun 23, 2016 | 4.860 | 5.538 | 4.860 | 5.320 | 808,626 | +0.54(+11.30%) |
Jun 22, 2016 | 5.000 | 5.140 | 4.780 | 4.780 | 358,936 | -0.20(-4.02%) |
Jun 21, 2016 | 5.140 | 5.210 | 4.910 | 4.980 | 273,134 | -0.08(-1.58%) |
Jun 20, 2016 | 4.960 | 5.180 | 4.959 | 5.060 | 324,740 | +0.17(+3.48%) |
Jun 17, 2016 | 4.600 | 4.910 | 4.600 | 4.890 | 820,049 | +0.25(+5.39%) |
Jun 16, 2016 | 4.740 | 4.860 | 4.475 | 4.640 | 594,146 | -0.21(-4.33%) |
Jun 15, 2016 | 4.700 | 5.170 | 4.700 | 4.850 | 856,845 | +0.18(+3.85%) |
Jun 14, 2016 | 4.800 | 4.920 | 4.650 | 4.670 | 399,960 | -0.14(-2.91%) |
Jun 13, 2016 | 5.030 | 5.070 | 4.800 | 4.810 | 447,612 | -0.24(-4.75%) |
Jun 10, 2016 | 5.220 | 5.270 | 4.960 | 5.050 | 569,150 | -0.24(-4.54%) |
Jun 09, 2016 | 5.490 | 5.560 | 5.280 | 5.290 | 230,469 | -0.26(-4.68%) |
Jun 08, 2016 | 5.540 | 5.580 | 5.420 | 5.550 | 163,295 | +0.03(+0.54%) |
Jun 07, 2016 | 5.300 | 5.600 | 5.220 | 5.520 | 261,471 | +0.22(+4.15%) |
Jun 06, 2016 | 5.330 | 5.380 | 5.167 | 5.300 | 344,218 | +0.00(+0.00%) |
Jun 03, 2016 | 5.380 | 5.430 | 5.200 | 5.300 | 216,660 | -0.08(-1.49%) |
Jun 02, 2016 | 5.310 | 5.440 | 5.310 | 5.380 | 224,829 | +0.07(+1.32%) |
Jun 01, 2016 | 5.360 | 5.360 | 5.200 | 5.310 | 193,169 | -0.07(-1.30%) |
May 31, 2016 | 5.200 | 5.430 | 5.160 | 5.380 | 258,146 | +0.20(+3.86%) |
May 27, 2016 | 5.160 | 5.180 | 5.180 | 5.180 | 303,200 | +0.01(+0.19%) |
May 26, 2016 | 5.220 | 5.295 | 5.100 | 5.170 | 258,876 | +0.00(+0.00%) |
May 25, 2016 | 5.210 | 5.230 | 5.080 | 5.170 | 347,120 | +0.00(+0.00%) |
May 24, 2016 | 5.330 | 5.370 | 5.090 | 5.170 | 460,191 | -0.13(-2.45%) |
May 23, 2016 | 5.370 | 5.470 | 5.220 | 5.300 | 276,098 | -0.04(-0.75%) |
May 20, 2016 | 5.130 | 5.400 | 5.085 | 5.340 | 341,925 | +0.23(+4.50%) |
May 19, 2016 | 5.300 | 5.470 | 5.100 | 5.110 | 312,397 | -0.22(-4.13%) |
May 18, 2016 | 5.510 | 5.617 | 5.330 | 5.330 | 217,050 | -0.20(-3.62%) |
May 17, 2016 | 5.460 | 5.720 | 5.370 | 5.530 | 184,204 | +0.07(+1.28%) |
May 16, 2016 | 5.510 | 5.700 | 5.450 | 5.460 | 197,810 | -0.04(-0.73%) |
May 13, 2016 | 5.770 | 5.810 | 5.490 | 5.500 | 178,097 | -0.27(-4.68%) |
May 12, 2016 | 6.000 | 6.000 | 5.620 | 5.770 | 218,097 | -0.19(-3.19%) |
May 11, 2016 | 6.330 | 6.357 | 5.750 | 5.960 | 416,515 | -0.43(-6.73%) |
May 10, 2016 | 6.490 | 6.530 | 6.350 | 6.390 | 207,426 | -0.08(-1.24%) |
May 09, 2016 | 6.420 | 6.510 | 6.290 | 6.470 | 216,949 | +0.03(+0.47%) |
May 06, 2016 | 6.430 | 6.560 | 6.240 | 6.440 | 225,143 | +0.05(+0.78%) |
May 05, 2016 | 6.490 | 6.610 | 6.320 | 6.390 | 205,135 | +0.01(+0.16%) |
May 04, 2016 | 6.500 | 6.849 | 6.360 | 6.380 | 304,047 | -0.17(-2.60%) |
May 03, 2016 | 6.670 | 6.730 | 6.500 | 6.550 | 309,703 | -0.26(-3.82%) |
May 02, 2016 | 7.080 | 7.120 | 6.730 | 6.810 | 426,717 | -0.29(-4.08%) |
Apr 29, 2016 | 7.500 | 7.611 | 7.000 | 7.100 | 404,701 | -0.44(-5.84%) |
Apr 28, 2016 | 6.930 | 7.980 | 6.840 | 7.540 | 815,427 | +0.63(+9.12%) |
Apr 27, 2016 | 6.920 | 7.340 | 6.780 | 6.910 | 934,732 | +0.01(+0.14%) |
Apr 26, 2016 | 7.000 | 7.190 | 6.670 | 6.900 | 2,188,144 | +1.07(+18.35%) |
Apr 25, 2016 | 6.320 | 6.320 | 5.785 | 5.830 | 703,698 | -0.51(-8.04%) |
Apr 22, 2016 | 5.910 | 6.340 | 5.910 | 6.340 | 261,522 | +0.40(+6.73%) |
Apr 21, 2016 | 6.100 | 6.170 | 5.890 | 5.940 | 185,166 | -0.11(-1.82%) |
Apr 20, 2016 | 5.820 | 6.080 | 5.820 | 6.050 | 229,770 | +0.22(+3.77%) |
Apr 19, 2016 | 6.030 | 6.090 | 5.770 | 5.830 | 178,260 | -0.17(-2.83%) |
Apr 18, 2016 | 5.930 | 6.050 | 5.880 | 6.000 | 204,462 | +0.04(+0.67%) |
Apr 15, 2016 | 5.850 | 6.020 | 5.810 | 5.960 | 116,667 | +0.08(+1.36%) |
Apr 14, 2016 | 6.190 | 6.250 | 5.870 | 5.880 | 213,477 | -0.31(-5.01%) |
Apr 13, 2016 | 5.970 | 6.470 | 5.970 | 6.190 | 357,192 | +0.28(+4.74%) |
Apr 12, 2016 | 5.720 | 6.080 | 5.710 | 5.910 | 194,330 | +0.21(+3.68%) |
Apr 11, 2016 | 5.650 | 5.910 | 5.650 | 5.700 | 141,790 | +0.10(+1.79%) |
Apr 08, 2016 | 5.740 | 5.800 | 5.460 | 5.600 | 170,343 | -0.09(-1.58%) |
Apr 07, 2016 | 5.890 | 5.970 | 5.650 | 5.690 | 186,137 | -0.23(-3.89%) |
Apr 06, 2016 | 5.870 | 6.080 | 5.760 | 5.920 | 195,019 | +0.07(+1.20%) |
Apr 05, 2016 | 6.080 | 6.130 | 5.740 | 5.850 | 329,809 | -0.35(-5.65%) |
Apr 04, 2016 | 6.240 | 6.390 | 6.140 | 6.200 | 249,403 | -0.02(-0.32%) |
Apr 01, 2016 | 5.810 | 6.250 | 5.770 | 6.220 | 222,735 | +0.35(+5.96%) |
Mar 31, 2016 | 6.040 | 6.050 | 5.770 | 5.870 | 266,911 | -0.20(-3.29%) |
Mar 30, 2016 | 5.990 | 6.220 | 5.940 | 6.070 | 291,604 | +0.13(+2.19%) |
Mar 29, 2016 | 5.970 | 6.000 | 5.770 | 5.940 | 282,261 | -0.11(-1.82%) |
Mar 28, 2016 | 5.970 | 6.130 | 5.690 | 6.050 | 185,610 | +0.13(+2.20%) |
Mar 24, 2016 | 5.660 | 5.920 | 5.920 | 5.920 | 198,600 | +0.18(+3.14%) |
Mar 23, 2016 | 6.010 | 6.030 | 5.390 | 5.740 | 319,024 | -0.29(-4.81%) |
Mar 22, 2016 | 6.270 | 6.335 | 6.000 | 6.030 | 170,060 | -0.28(-4.44%) |
Mar 21, 2016 | 6.270 | 6.426 | 6.030 | 6.310 | 297,324 | +0.03(+0.48%) |
Mar 18, 2016 | 6.080 | 6.320 | 5.970 | 6.280 | 348,199 | +0.30(+5.02%) |
Mar 17, 2016 | 5.690 | 6.130 | 5.620 | 5.980 | 321,544 | +0.39(+6.98%) |
Mar 16, 2016 | 5.600 | 5.735 | 5.520 | 5.590 | 183,529 | +0.00(+0.00%) |
Mar 15, 2016 | 6.000 | 6.030 | 5.566 | 5.590 | 163,848 | -0.42(-6.99%) |
Mar 14, 2016 | 6.070 | 6.140 | 5.830 | 6.010 | 143,676 | -0.06(-0.99%) |
Mar 11, 2016 | 5.780 | 6.140 | 5.750 | 6.070 | 187,851 | +0.36(+6.30%) |
Mar 10, 2016 | 5.880 | 5.900 | 5.620 | 5.710 | 197,031 | -0.15(-2.56%) |
Mar 09, 2016 | 5.890 | 6.050 | 5.810 | 5.860 | 151,120 | -0.01(-0.17%) |
Mar 08, 2016 | 6.470 | 6.590 | 5.850 | 5.870 | 382,167 | -0.68(-10.38%) |
Mar 07, 2016 | 6.060 | 6.580 | 6.040 | 6.550 | 346,911 | +0.43(+7.03%) |
Mar 04, 2016 | 5.920 | 6.360 | 5.820 | 6.120 | 522,589 | +0.23(+3.90%) |
Mar 03, 2016 | 5.420 | 6.040 | 5.420 | 5.890 | 1,248,203 | +0.44(+8.07%) |
Mar 02, 2016 | 5.330 | 5.490 | 5.330 | 5.450 | 344,961 | +0.04(+0.74%) |
Mar 01, 2016 | 5.410 | 5.580 | 5.320 | 5.410 | 487,450 | +0.00(+0.00%) |
Feb 29, 2016 | 5.280 | 5.700 | 5.274 | 5.410 | 445,996 | +0.14(+2.66%) |
Feb 26, 2016 | 5.120 | 5.440 | 5.080 | 5.270 | 369,933 | +0.16(+3.13%) |
Feb 25, 2016 | 5.130 | 5.230 | 4.940 | 5.110 | 305,822 | -0.01(-0.20%) |
Feb 24, 2016 | 5.250 | 5.250 | 5.045 | 5.120 | 394,471 | -0.14(-2.66%) |
Feb 23, 2016 | 5.350 | 5.350 | 5.190 | 5.260 | 380,144 | -0.06(-1.13%) |
Feb 22, 2016 | 5.370 | 5.380 | 5.225 | 5.320 | 362,139 | +0.11(+2.11%) |
Feb 19, 2016 | 5.210 | 5.230 | 5.020 | 5.210 | 453,491 | -0.01(-0.19%) |
Feb 18, 2016 | 5.070 | 5.280 | 4.910 | 5.220 | 452,494 | +0.19(+3.78%) |
Feb 17, 2016 | 4.850 | 5.330 | 4.800 | 5.030 | 561,939 | +0.25(+5.23%) |
Feb 16, 2016 | 4.520 | 4.990 | 4.520 | 4.780 | 1,019,200 | +0.34(+7.66%) |
Feb 12, 2016 | 3.980 | 4.440 | 4.440 | 4.440 | 410,200 | +0.51(+12.98%) |
Feb 11, 2016 | 3.950 | 4.030 | 3.770 | 3.930 | 276,246 | -0.08(-2.00%) |
Feb 10, 2016 | 4.030 | 4.250 | 3.970 | 4.010 | 310,697 | +0.01(+0.25%) |
Feb 09, 2016 | 4.040 | 4.090 | 3.970 | 4.000 | 326,102 | -0.11(-2.68%) |
Feb 08, 2016 | 4.050 | 4.230 | 3.940 | 4.110 | 351,649 | +0.04(+0.98%) |
Feb 05, 2016 | 4.200 | 4.260 | 4.065 | 4.070 | 251,578 | -0.13(-3.10%) |
Feb 04, 2016 | 4.090 | 4.280 | 4.040 | 4.200 | 440,625 | +0.12(+2.94%) |
Feb 03, 2016 | 4.190 | 4.190 | 3.930 | 4.080 | 339,561 | -0.04(-0.97%) |
Feb 02, 2016 | 4.320 | 4.320 | 4.080 | 4.120 | 261,260 | -0.21(-4.85%) |
Feb 01, 2016 | 4.310 | 4.380 | 4.170 | 4.330 | 322,178 | +0.01(+0.23%) |
Jan 29, 2016 | 4.170 | 4.359 | 4.160 | 4.320 | 542,175 | +0.16(+3.85%) |
Jan 28, 2016 | 4.410 | 4.450 | 4.130 | 4.160 | 256,346 | -0.19(-4.37%) |
Jan 27, 2016 | 4.450 | 4.560 | 4.340 | 4.350 | 325,675 | -0.06(-1.36%) |
Jan 26, 2016 | 4.200 | 4.520 | 4.150 | 4.410 | 424,417 | +0.25(+6.01%) |
Jan 25, 2016 | 4.520 | 4.560 | 4.140 | 4.160 | 449,193 | -0.43(-9.37%) |
Jan 22, 2016 | 4.920 | 5.030 | 4.575 | 4.590 | 423,811 | -0.19(-3.97%) |
Jan 21, 2016 | 4.520 | 5.100 | 4.510 | 4.780 | 615,060 | +0.24(+5.29%) |
Jan 20, 2016 | 4.330 | 4.600 | 4.090 | 4.540 | 714,435 | +0.14(+3.18%) |
Jan 19, 2016 | 4.630 | 4.680 | 4.280 | 4.400 | 641,882 | -0.22(-4.76%) |
Jan 15, 2016 | 4.650 | 4.620 | 4.620 | 4.620 | 800,500 | -0.16(-3.35%) |
Jan 14, 2016 | 4.790 | 4.870 | 4.650 | 4.780 | 595,189 | -0.01(-0.21%) |
Jan 13, 2016 | 4.930 | 5.150 | 4.785 | 4.790 | 1,732,402 | -0.14(-2.84%) |
Jan 12, 2016 | 4.600 | 5.030 | 4.600 | 4.930 | 1,748,278 | +0.47(+10.54%) |
Jan 11, 2016 | 4.230 | 4.540 | 4.230 | 4.460 | 2,231,984 | +0.24(+5.69%) |
Jan 08, 2016 | 5.120 | 5.150 | 4.020 | 4.220 | 8,768,598 | -2.96(-41.23%) |
Jan 07, 2016 | 7.460 | 7.950 | 7.060 | 7.180 | 1,051,300 | -0.39(-5.15%) |
Jan 06, 2016 | 7.610 | 7.710 | 7.360 | 7.570 | 282,104 | -0.19(-2.45%) |
Jan 05, 2016 | 8.200 | 8.250 | 7.610 | 7.760 | 372,384 | -0.41(-5.02%) |
Jan 04, 2016 | 8.040 | 8.280 | 7.910 | 8.170 | 349,903 | -0.03(-0.37%) |
Dec 31, 2015 | 8.120 | 8.200 | 8.200 | 8.200 | 349,100 | -0.05(-0.61%) |
Dec 30, 2015 | 7.890 | 8.530 | 7.800 | 8.250 | 363,221 | +0.34(+4.30%) |
Dec 29, 2015 | 7.870 | 7.980 | 7.700 | 7.910 | 393,613 | +0.06(+0.76%) |
Dec 28, 2015 | 7.940 | 7.980 | 7.820 | 7.850 | 184,368 | -0.14(-1.75%) |
Dec 24, 2015 | 8.000 | 7.990 | 7.990 | 7.990 | 73,700 | -0.03(-0.37%) |
Dec 23, 2015 | 8.010 | 8.300 | 8.010 | 8.020 | 199,674 | -0.04(-0.50%) |
Dec 22, 2015 | 8.160 | 8.250 | 7.950 | 8.060 | 224,091 | -0.14(-1.71%) |
Dec 21, 2015 | 7.550 | 8.420 | 7.540 | 8.200 | 426,497 | +0.40(+5.13%) |
Dec 18, 2015 | 7.130 | 7.830 | 7.130 | 7.800 | 559,934 | +0.63(+8.79%) |
Dec 17, 2015 | 7.760 | 7.880 | 7.160 | 7.170 | 489,747 | -0.63(-8.08%) |
Dec 16, 2015 | 7.810 | 8.150 | 7.680 | 7.800 | 602,829 | -0.07(-0.89%) |
Dec 15, 2015 | 7.590 | 7.978 | 7.450 | 7.870 | 552,819 | +0.36(+4.79%) |
Dec 14, 2015 | 8.110 | 8.369 | 7.410 | 7.510 | 756,688 | -0.61(-7.51%) |
Dec 11, 2015 | 9.400 | 9.470 | 7.935 | 8.120 | 1,307,083 | -1.98(-19.60%) |
Dec 10, 2015 | 9.890 | 10.11 | 9.760 | 10.10 | 207,712 | +0.21(+2.12%) |
Dec 09, 2015 | 9.950 | 10.10 | 9.770 | 9.890 | 90,718 | -0.12(-1.20%) |
Dec 08, 2015 | 9.790 | 10.09 | 9.700 | 10.01 | 181,342 | +0.09(+0.91%) |
Dec 07, 2015 | 10.13 | 10.28 | 9.850 | 9.920 | 114,858 | -0.37(-3.60%) |
Dec 04, 2015 | 10.12 | 10.41 | 10.04 | 10.29 | 195,220 | +0.17(+1.68%) |
Dec 03, 2015 | 10.33 | 10.39 | 10.05 | 10.12 | 159,070 | -0.17(-1.65%) |
Dec 02, 2015 | 10.03 | 10.41 | 10.01 | 10.29 | 138,732 | +0.23(+2.29%) |
Dec 01, 2015 | 10.28 | 10.37 | 10.00 | 10.06 | 234,822 | -0.21(-2.04%) |
Nov 30, 2015 | 10.20 | 10.46 | 10.20 | 10.27 | 374,212 | +0.13(+1.28%) |
Nov 27, 2015 | 10.23 | 10.31 | 10.14 | 10.14 | 95,642 | -0.09(-0.88%) |
Nov 25, 2015 | 10.00 | 10.23 | 10.23 | 10.23 | 323,900 | +0.24(+2.40%) |
Nov 24, 2015 | 10.42 | 10.42 | 9.710 | 9.990 | 580,002 | -0.46(-4.40%) |
Nov 23, 2015 | 10.73 | 10.85 | 10.42 | 10.45 | 493,661 | -0.33(-3.06%) |
Nov 20, 2015 | 10.97 | 11.04 | 10.68 | 10.78 | 167,551 | -0.10(-0.92%) |
Nov 19, 2015 | 10.95 | 11.05 | 10.85 | 10.88 | 168,367 | -0.07(-0.64%) |
Nov 18, 2015 | 11.01 | 11.07 | 10.86 | 10.95 | 169,897 | -0.04(-0.36%) |
Nov 17, 2015 | 11.41 | 11.41 | 10.91 | 10.99 | 143,876 | -0.31(-2.74%) |
Nov 16, 2015 | 11.00 | 11.32 | 10.97 | 11.30 | 182,806 | +0.29(+2.63%) |
Nov 13, 2015 | 11.61 | 11.75 | 10.90 | 11.01 | 330,930 | -0.73(-6.22%) |
Nov 12, 2015 | 11.69 | 11.93 | 11.55 | 11.74 | 91,187 | -0.05(-0.42%) |
Nov 11, 2015 | 12.12 | 12.22 | 11.77 | 11.79 | 112,347 | -0.33(-2.72%) |
Nov 10, 2015 | 11.98 | 12.23 | 11.88 | 12.12 | 146,176 | +0.10(+0.83%) |
Nov 09, 2015 | 12.36 | 12.43 | 11.91 | 12.02 | 157,231 | -0.41(-3.30%) |
Nov 06, 2015 | 12.40 | 12.60 | 12.31 | 12.43 | 161,274 | +0.02(+0.16%) |
Nov 05, 2015 | 11.89 | 12.44 | 11.88 | 12.41 | 167,884 | +0.53(+4.46%) |
Nov 04, 2015 | 12.16 | 12.42 | 11.82 | 11.88 | 199,512 | -0.23(-1.90%) |
Nov 03, 2015 | 11.67 | 12.26 | 11.61 | 12.11 | 174,736 | +0.37(+3.15%) |
Nov 02, 2015 | 11.40 | 11.79 | 11.30 | 11.74 | 153,616 | +0.33(+2.89%) |
Oct 30, 2015 | 11.18 | 11.59 | 11.15 | 11.41 | 288,291 | +0.21(+1.88%) |
Oct 29, 2015 | 11.07 | 11.37 | 10.94 | 11.20 | 367,785 | +0.07(+0.63%) |
Oct 28, 2015 | 10.99 | 11.34 | 10.86 | 11.13 | 273,640 | +0.14(+1.27%) |
Oct 27, 2015 | 11.40 | 11.50 | 10.87 | 10.99 | 475,991 | -0.46(-4.02%) |
Oct 26, 2015 | 11.63 | 11.87 | 11.35 | 11.45 | 286,611 | -0.19(-1.63%) |
Oct 23, 2015 | 12.24 | 12.24 | 11.40 | 11.64 | 314,066 | -0.57(-4.67%) |
Oct 22, 2015 | 12.37 | 12.44 | 12.13 | 12.21 | 165,502 | -0.01(-0.08%) |
Oct 21, 2015 | 12.33 | 12.48 | 12.12 | 12.22 | 145,071 | -0.01(-0.08%) |
Oct 20, 2015 | 12.14 | 12.50 | 12.10 | 12.23 | 136,587 | +0.03(+0.25%) |
Oct 19, 2015 | 12.42 | 12.55 | 12.06 | 12.20 | 223,848 | -0.25(-2.01%) |
Oct 16, 2015 | 12.44 | 12.55 | 12.22 | 12.45 | 199,871 | +0.00(+0.00%) |
Oct 15, 2015 | 11.59 | 12.55 | 11.59 | 12.45 | 492,212 | +1.03(+9.02%) |
Oct 14, 2015 | 12.04 | 12.06 | 11.30 | 11.42 | 378,985 | -0.57(-4.75%) |
Oct 13, 2015 | 12.74 | 12.89 | 11.92 | 11.99 | 312,702 | -0.74(-5.81%) |
Oct 12, 2015 | 11.91 | 12.76 | 11.90 | 12.73 | 391,403 | +0.83(+6.97%) |
Oct 09, 2015 | 11.81 | 12.28 | 11.75 | 11.90 | 341,691 | +0.15(+1.28%) |
Oct 08, 2015 | 12.10 | 12.25 | 11.50 | 11.75 | 407,773 | -0.29(-2.41%) |
Oct 07, 2015 | 12.70 | 12.98 | 12.01 | 12.04 | 744,957 | -0.63(-4.97%) |
Oct 06, 2015 | 13.80 | 14.28 | 12.55 | 12.67 | 2,076,254 | -2.90(-18.63%) |
Oct 05, 2015 | 15.14 | 16.10 | 14.95 | 15.57 | 1,016,729 | +0.43(+2.84%) |
Oct 02, 2015 | 14.52 | 15.30 | 14.08 | 15.14 | 340,430 | +0.45(+3.06%) |
Oct 01, 2015 | 14.13 | 14.91 | 12.58 | 14.69 | 839,639 | +0.61(+4.33%) |
Sep 30, 2015 | 14.37 | 14.42 | 13.41 | 14.08 | 425,173 | -0.14(-0.98%) |
Sep 29, 2015 | 15.11 | 15.15 | 13.96 | 14.22 | 390,935 | -0.90(-5.95%) |
Sep 28, 2015 | 15.16 | 15.27 | 14.70 | 15.12 | 300,250 | -0.12(-0.79%) |
Sep 25, 2015 | 15.78 | 16.05 | 15.03 | 15.24 | 219,041 | -0.46(-2.93%) |
Sep 24, 2015 | 15.65 | 15.90 | 15.49 | 15.70 | 237,602 | -0.07(-0.44%) |
Sep 23, 2015 | 15.53 | 15.81 | 15.26 | 15.77 | 192,372 | +0.25(+1.61%) |
Sep 22, 2015 | 15.70 | 15.70 | 15.09 | 15.52 | 181,808 | -0.35(-2.21%) |
Sep 21, 2015 | 16.10 | 16.38 | 15.77 | 15.87 | 100,576 | -0.17(-1.06%) |
Sep 18, 2015 | 16.55 | 16.56 | 15.90 | 16.04 | 291,182 | -0.66(-3.95%) |
Sep 17, 2015 | 17.29 | 17.31 | 16.60 | 16.70 | 111,313 | -0.59(-3.41%) |
Sep 16, 2015 | 17.24 | 17.70 | 17.01 | 17.29 | 278,812 | +0.12(+0.70%) |
Sep 15, 2015 | 16.77 | 17.35 | 16.73 | 17.17 | 83,103 | +0.35(+2.08%) |
Sep 14, 2015 | 16.33 | 16.83 | 16.18 | 16.82 | 96,934 | +0.46(+2.81%) |
Sep 11, 2015 | 16.86 | 16.86 | 16.21 | 16.36 | 110,041 | -0.62(-3.65%) |
Sep 10, 2015 | 16.86 | 17.22 | 16.64 | 16.98 | 104,515 | +0.07(+0.41%) |
Sep 09, 2015 | 17.06 | 17.18 | 16.64 | 16.91 | 176,770 | -0.03(-0.18%) |
Sep 08, 2015 | 16.58 | 17.00 | 16.55 | 16.94 | 106,181 | +0.54(+3.29%) |
Sep 04, 2015 | 16.42 | 16.40 | 16.40 | 16.40 | 87,300 | -0.22(-1.32%) |
Sep 03, 2015 | 16.62 | 17.02 | 16.47 | 16.62 | 101,635 | -0.03(-0.18%) |
Sep 02, 2015 | 16.62 | 16.79 | 16.41 | 16.65 | 65,163 | +0.21(+1.28%) |