Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.503 | 7.503 | 6.898 | 7.119 | 6,124,613 | -0.36(-4.81%) |
May 27, 2016 | 7.650 | 7.478 | 7.478 | 7.478 | 2,924,644 | -0.17(-2.24%) |
May 26, 2016 | 7.822 | 7.920 | 7.576 | 7.650 | 3,167,526 | -0.18(-2.30%) |
May 25, 2016 | 7.609 | 7.903 | 7.511 | 7.830 | 4,608,912 | +0.29(+3.79%) |
May 24, 2016 | 7.813 | 7.928 | 7.397 | 7.544 | 8,254,327 | -0.27(-3.45%) |
May 23, 2016 | 8.075 | 8.075 | 7.307 | 7.813 | 6,106,064 | -0.34(-4.11%) |
May 20, 2016 | 8.410 | 8.582 | 7.764 | 8.148 | 4,491,914 | -0.23(-2.73%) |
May 19, 2016 | 8.451 | 8.522 | 8.018 | 8.377 | 4,344,776 | -0.13(-1.54%) |
May 18, 2016 | 8.500 | 8.851 | 8.426 | 8.508 | 3,494,952 | -0.02(-0.29%) |
May 17, 2016 | 8.214 | 8.582 | 8.108 | 8.533 | 3,135,635 | +0.33(+3.98%) |
May 16, 2016 | 7.985 | 8.377 | 7.985 | 8.206 | 2,671,499 | +0.19(+2.34%) |
May 13, 2016 | 8.001 | 8.181 | 7.822 | 8.018 | 3,414,804 | -0.01(-0.10%) |
May 12, 2016 | 8.319 | 8.482 | 7.953 | 8.026 | 3,385,653 | -0.17(-2.09%) |
May 11, 2016 | 8.132 | 8.466 | 7.993 | 8.197 | 2,237,182 | +0.10(+1.21%) |
May 10, 2016 | 7.700 | 8.124 | 7.553 | 8.099 | 2,916,445 | +0.44(+5.74%) |
May 09, 2016 | 8.360 | 8.360 | 7.643 | 7.659 | 3,928,536 | -0.70(-8.38%) |
May 06, 2016 | 8.067 | 8.384 | 7.944 | 8.360 | 2,643,699 | +0.32(+3.95%) |
May 05, 2016 | 8.148 | 8.458 | 7.822 | 8.042 | 3,078,418 | -0.05(-0.60%) |
May 04, 2016 | 8.050 | 8.099 | 7.700 | 8.091 | 4,341,722 | -0.06(-0.70%) |
May 03, 2016 | 7.904 | 8.311 | 7.823 | 8.148 | 6,990,438 | +0.60(+7.99%) |
May 02, 2016 | 7.455 | 7.545 | 7.138 | 7.545 | 4,543,455 | +0.11(+1.54%) |
Apr 29, 2016 | 7.749 | 7.912 | 7.301 | 7.431 | 3,287,817 | -0.28(-3.59%) |
Apr 28, 2016 | 7.480 | 8.083 | 7.366 | 7.708 | 3,437,535 | +0.22(+2.94%) |
Apr 27, 2016 | 7.708 | 7.790 | 7.358 | 7.488 | 2,474,200 | -0.20(-2.55%) |
Apr 26, 2016 | 7.333 | 7.716 | 7.252 | 7.684 | 2,588,291 | +0.35(+4.78%) |
Apr 25, 2016 | 7.390 | 7.602 | 7.276 | 7.333 | 3,071,922 | -0.06(-0.77%) |
Apr 22, 2016 | 7.855 | 7.985 | 7.073 | 7.390 | 4,135,682 | -0.44(-5.62%) |
Apr 21, 2016 | 7.570 | 7.887 | 7.504 | 7.830 | 4,234,854 | +0.31(+4.12%) |
Apr 20, 2016 | 7.390 | 7.684 | 7.333 | 7.521 | 4,568,860 | +0.14(+1.88%) |
Apr 19, 2016 | 6.763 | 7.488 | 6.755 | 7.382 | 6,513,922 | +0.72(+10.76%) |
Apr 18, 2016 | 6.592 | 6.797 | 6.461 | 6.665 | 2,193,229 | +0.04(+0.62%) |
Apr 15, 2016 | 6.152 | 6.641 | 6.152 | 6.624 | 4,163,136 | +0.45(+7.26%) |
Apr 14, 2016 | 6.266 | 6.355 | 6.070 | 6.176 | 2,108,854 | -0.07(-1.04%) |
Apr 13, 2016 | 6.127 | 6.315 | 6.038 | 6.241 | 1,907,323 | +0.17(+2.82%) |
Apr 12, 2016 | 5.883 | 6.152 | 5.826 | 6.070 | 2,208,540 | +0.20(+3.33%) |
Apr 11, 2016 | 5.924 | 6.127 | 5.826 | 5.875 | 2,718,378 | +0.00(+0.00%) |
Apr 08, 2016 | 5.826 | 5.989 | 5.736 | 5.875 | 2,055,796 | +0.14(+2.41%) |
Apr 07, 2016 | 5.924 | 5.956 | 5.696 | 5.736 | 2,399,193 | -0.22(-3.69%) |
Apr 06, 2016 | 5.793 | 6.038 | 5.761 | 5.956 | 1,823,760 | +0.15(+2.52%) |
Apr 05, 2016 | 5.826 | 5.989 | 5.761 | 5.810 | 1,444,784 | -0.06(-0.97%) |
Apr 04, 2016 | 6.021 | 6.298 | 5.785 | 5.867 | 2,447,353 | -0.20(-3.36%) |
Apr 01, 2016 | 5.810 | 6.111 | 5.720 | 6.070 | 4,010,245 | +0.37(+6.43%) |
Mar 31, 2016 | 5.924 | 6.077 | 5.634 | 5.704 | 2,369,657 | -0.19(-3.18%) |
Mar 30, 2016 | 5.883 | 6.111 | 5.736 | 5.891 | 3,066,437 | +0.04(+0.70%) |
Mar 29, 2016 | 5.630 | 5.973 | 5.500 | 5.850 | 1,810,453 | +0.15(+2.57%) |
Mar 28, 2016 | 5.850 | 5.867 | 5.638 | 5.704 | 1,318,744 | -0.12(-2.10%) |
Mar 24, 2016 | 5.500 | 5.826 | 5.826 | 5.826 | 2,274,895 | +0.30(+5.46%) |
Mar 23, 2016 | 5.704 | 5.858 | 5.459 | 5.524 | 3,013,893 | -0.34(-5.83%) |
Mar 22, 2016 | 5.826 | 5.915 | 5.386 | 5.867 | 2,491,800 | +0.00(+0.00%) |
Mar 21, 2016 | 6.323 | 6.388 | 5.826 | 5.867 | 2,639,726 | -0.22(-3.61%) |
Mar 18, 2016 | 5.948 | 6.315 | 5.744 | 6.087 | 6,786,209 | +0.20(+3.46%) |
Mar 17, 2016 | 5.459 | 5.907 | 5.402 | 5.883 | 3,446,045 | +0.43(+7.92%) |
Mar 16, 2016 | 5.549 | 5.565 | 5.158 | 5.451 | 2,245,014 | -0.11(-2.05%) |
Mar 15, 2016 | 5.541 | 5.663 | 5.500 | 5.565 | 2,590,649 | -0.03(-0.58%) |
Mar 14, 2016 | 5.581 | 5.826 | 5.524 | 5.598 | 3,666,038 | +0.29(+5.37%) |
Mar 11, 2016 | 5.255 | 5.329 | 5.150 | 5.313 | 1,729,921 | +0.15(+2.84%) |
Mar 10, 2016 | 5.117 | 5.272 | 4.954 | 5.166 | 2,751,134 | +0.02(+0.48%) |
Mar 09, 2016 | 4.987 | 5.207 | 4.832 | 5.141 | 2,114,996 | +0.21(+4.30%) |
Mar 08, 2016 | 5.246 | 5.294 | 4.784 | 4.930 | 2,826,649 | -0.41(-7.60%) |
Mar 07, 2016 | 4.727 | 5.376 | 4.703 | 5.335 | 3,365,577 | +0.64(+13.64%) |
Mar 04, 2016 | 4.857 | 4.978 | 4.662 | 4.694 | 3,121,208 | -0.14(-2.85%) |
Mar 03, 2016 | 4.638 | 4.869 | 4.621 | 4.832 | 3,170,754 | +0.20(+4.38%) |
Mar 02, 2016 | 4.451 | 4.662 | 4.346 | 4.630 | 3,640,157 | +0.25(+5.74%) |
Mar 01, 2016 | 4.232 | 4.419 | 4.216 | 4.378 | 3,100,899 | +0.22(+5.26%) |
Feb 29, 2016 | 3.973 | 4.297 | 3.940 | 4.159 | 3,510,664 | +0.19(+4.69%) |
Feb 26, 2016 | 4.062 | 4.208 | 3.851 | 3.973 | 3,681,965 | -0.01(-0.20%) |
Feb 25, 2016 | 3.859 | 4.176 | 3.730 | 3.981 | 3,557,822 | +0.10(+2.51%) |
Feb 24, 2016 | 3.097 | 4.030 | 3.081 | 3.884 | 5,387,725 | +0.60(+18.27%) |
Feb 23, 2016 | 3.373 | 3.527 | 3.259 | 3.284 | 1,610,375 | -0.11(-3.34%) |
Feb 22, 2016 | 3.397 | 3.624 | 3.373 | 3.397 | 1,929,544 | +0.05(+1.45%) |
Feb 19, 2016 | 3.284 | 3.446 | 3.146 | 3.349 | 1,946,706 | +0.00(+0.00%) |
Feb 18, 2016 | 3.389 | 3.389 | 3.211 | 3.349 | 1,576,031 | -0.02(-0.72%) |
Feb 17, 2016 | 3.032 | 3.470 | 3.022 | 3.373 | 3,333,437 | +0.38(+12.74%) |
Feb 16, 2016 | 3.113 | 3.130 | 2.854 | 2.992 | 2,562,976 | -0.15(-4.90%) |
Feb 12, 2016 | 3.227 | 3.146 | 3.146 | 3.146 | 2,274,828 | +0.01(+0.26%) |
Feb 11, 2016 | 2.911 | 3.292 | 2.838 | 3.138 | 1,950,118 | +0.22(+7.50%) |
Feb 10, 2016 | 3.251 | 3.259 | 2.919 | 2.919 | 1,947,482 | -0.31(-9.55%) |
Feb 09, 2016 | 3.267 | 3.340 | 3.081 | 3.227 | 3,147,051 | -0.13(-3.86%) |
Feb 08, 2016 | 3.292 | 3.373 | 3.203 | 3.357 | 2,325,183 | -0.02(-0.72%) |
Feb 05, 2016 | 3.559 | 3.567 | 3.284 | 3.381 | 2,010,105 | -0.19(-5.23%) |
Feb 04, 2016 | 3.259 | 3.592 | 3.227 | 3.567 | 3,423,866 | +0.32(+10.00%) |
Feb 03, 2016 | 3.008 | 3.316 | 3.000 | 3.243 | 4,931,665 | +0.28(+9.29%) |
Feb 02, 2016 | 3.138 | 3.211 | 2.878 | 2.967 | 4,063,895 | -0.20(-6.39%) |
Feb 01, 2016 | 3.219 | 3.640 | 3.000 | 3.170 | 5,352,887 | -0.02(-0.76%) |
Jan 29, 2016 | 2.570 | 3.243 | 2.562 | 3.195 | 37,341,296 | +0.65(+25.48%) |
Jan 28, 2016 | 2.562 | 2.651 | 2.530 | 2.546 | 3,494,469 | +0.02(+0.64%) |
Jan 27, 2016 | 2.724 | 2.757 | 2.481 | 2.530 | 4,810,735 | -0.17(-6.31%) |
Jan 26, 2016 | 2.838 | 2.846 | 2.635 | 2.700 | 4,199,384 | -0.13(-4.58%) |
Jan 25, 2016 | 3.073 | 3.122 | 2.822 | 2.830 | 1,848,588 | -0.25(-8.16%) |
Jan 22, 2016 | 3.024 | 3.130 | 2.862 | 3.081 | 2,986,655 | +0.15(+4.97%) |
Jan 21, 2016 | 2.951 | 3.343 | 2.920 | 2.935 | 2,668,873 | -0.02(-0.82%) |
Jan 20, 2016 | 2.822 | 3.032 | 2.611 | 2.959 | 3,280,297 | +0.05(+1.67%) |
Jan 19, 2016 | 3.267 | 3.381 | 2.838 | 2.911 | 3,211,750 | -0.32(-9.80%) |
Jan 15, 2016 | 2.789 | 3.227 | 3.227 | 3.227 | 3,730,822 | +0.38(+13.39%) |
Jan 14, 2016 | 2.676 | 3.122 | 2.611 | 2.846 | 7,798,145 | +0.17(+6.36%) |
Jan 13, 2016 | 3.219 | 3.219 | 2.627 | 2.676 | 5,243,110 | -0.49(-15.60%) |
Jan 12, 2016 | 3.600 | 3.620 | 3.097 | 3.170 | 8,194,662 | -0.38(-10.73%) |
Jan 11, 2016 | 3.892 | 3.908 | 3.478 | 3.551 | 4,375,520 | -0.34(-8.75%) |
Jan 08, 2016 | 3.916 | 4.070 | 3.738 | 3.892 | 3,469,754 | +0.04(+1.05%) |
Jan 07, 2016 | 4.054 | 4.232 | 3.762 | 3.851 | 4,817,491 | -0.30(-7.23%) |
Jan 06, 2016 | 4.281 | 4.305 | 4.094 | 4.151 | 3,744,917 | -0.24(-5.53%) |
Jan 05, 2016 | 4.443 | 4.451 | 4.273 | 4.394 | 3,810,498 | -0.05(-1.09%) |
Jan 04, 2016 | 4.216 | 4.451 | 4.216 | 4.443 | 3,432,556 | +0.10(+2.24%) |
Dec 31, 2015 | 4.224 | 4.346 | 4.346 | 4.346 | 2,416,543 | +0.09(+2.10%) |
Dec 30, 2015 | 4.362 | 4.411 | 4.224 | 4.257 | 1,639,719 | -0.19(-4.20%) |
Dec 29, 2015 | 4.403 | 4.459 | 4.306 | 4.443 | 1,404,381 | +0.06(+1.48%) |
Dec 28, 2015 | 4.621 | 4.621 | 4.366 | 4.378 | 1,779,515 | -0.28(-5.92%) |
Dec 24, 2015 | 4.630 | 4.654 | 4.654 | 4.654 | 541,326 | -0.02(-0.35%) |
Dec 23, 2015 | 4.646 | 4.816 | 4.581 | 4.670 | 2,200,366 | +0.02(+0.52%) |
Dec 22, 2015 | 4.492 | 4.816 | 4.423 | 4.646 | 2,610,110 | +0.13(+2.87%) |
Dec 21, 2015 | 4.857 | 4.998 | 4.257 | 4.516 | 5,976,670 | -0.32(-6.54%) |
Dec 18, 2015 | 3.811 | 5.100 | 3.811 | 4.832 | 9,330,047 | +1.01(+26.27%) |
Dec 17, 2015 | 4.524 | 4.524 | 3.713 | 3.827 | 6,451,642 | -0.75(-16.46%) |
Dec 16, 2015 | 4.419 | 4.719 | 4.354 | 4.581 | 2,847,138 | +0.24(+5.41%) |
Dec 15, 2015 | 4.265 | 4.394 | 4.253 | 4.346 | 2,576,827 | +0.08(+1.90%) |
Dec 14, 2015 | 4.581 | 4.686 | 4.208 | 4.265 | 3,153,774 | -0.35(-7.56%) |
Dec 11, 2015 | 4.873 | 4.946 | 4.549 | 4.613 | 3,243,351 | -0.36(-7.18%) |
Dec 10, 2015 | 4.865 | 5.051 | 4.832 | 4.970 | 1,448,620 | +0.07(+1.49%) |
Dec 09, 2015 | 4.711 | 5.088 | 4.711 | 4.897 | 2,477,125 | +0.21(+4.50%) |
Dec 08, 2015 | 4.800 | 4.865 | 4.646 | 4.686 | 2,949,571 | -0.19(-3.83%) |
Dec 07, 2015 | 4.994 | 5.035 | 4.853 | 4.873 | 2,007,561 | -0.16(-3.22%) |
Dec 04, 2015 | 4.824 | 5.084 | 4.751 | 5.035 | 2,378,006 | +0.19(+4.02%) |
Dec 03, 2015 | 4.970 | 5.067 | 4.767 | 4.840 | 3,407,866 | -0.12(-2.45%) |
Dec 02, 2015 | 4.865 | 5.019 | 4.792 | 4.962 | 2,448,466 | +0.06(+1.16%) |
Dec 01, 2015 | 5.067 | 5.140 | 4.743 | 4.905 | 2,718,427 | -0.16(-3.20%) |
Nov 30, 2015 | 5.116 | 5.189 | 5.027 | 5.067 | 1,425,300 | -0.07(-1.42%) |
Nov 27, 2015 | 5.165 | 5.221 | 5.108 | 5.140 | 621,293 | +0.02(+0.48%) |
Nov 25, 2015 | 4.986 | 5.116 | 5.116 | 5.116 | 1,664,557 | +0.13(+2.60%) |
Nov 24, 2015 | 4.816 | 5.076 | 4.816 | 4.986 | 3,336,117 | +0.17(+3.54%) |
Nov 23, 2015 | 4.857 | 4.881 | 4.670 | 4.816 | 3,084,508 | -0.04(-0.83%) |
Nov 20, 2015 | 4.905 | 4.978 | 4.763 | 4.857 | 2,610,331 | -0.04(-0.83%) |
Nov 19, 2015 | 4.743 | 5.076 | 4.743 | 4.897 | 4,605,525 | +0.16(+3.42%) |
Nov 18, 2015 | 4.565 | 4.776 | 4.544 | 4.735 | 5,028,743 | +0.18(+3.91%) |
Nov 17, 2015 | 4.719 | 4.873 | 4.540 | 4.557 | 7,101,777 | -0.19(-4.10%) |
Nov 16, 2015 | 4.686 | 4.840 | 4.585 | 4.751 | 2,393,928 | +0.14(+2.99%) |
Nov 13, 2015 | 4.719 | 4.784 | 4.565 | 4.613 | 1,685,123 | -0.13(-2.74%) |
Nov 12, 2015 | 4.800 | 4.824 | 4.662 | 4.743 | 2,671,901 | -0.04(-0.85%) |
Nov 11, 2015 | 5.011 | 5.035 | 4.784 | 4.784 | 4,354,910 | -0.20(-4.07%) |
Nov 10, 2015 | 5.132 | 5.205 | 4.946 | 4.986 | 3,145,656 | -0.20(-3.91%) |
Nov 09, 2015 | 5.326 | 5.391 | 5.125 | 5.189 | 2,254,173 | -0.24(-4.46%) |
Nov 06, 2015 | 5.948 | 6.053 | 5.379 | 5.431 | 3,714,155 | -0.64(-10.51%) |
Nov 05, 2015 | 6.714 | 6.981 | 5.891 | 6.069 | 3,173,636 | -0.49(-7.50%) |
Nov 04, 2015 | 6.811 | 7.102 | 6.496 | 6.561 | 5,215,931 | -0.28(-4.13%) |
Nov 03, 2015 | 5.931 | 7.037 | 5.931 | 6.843 | 4,701,424 | +0.71(+11.58%) |
Nov 02, 2015 | 5.568 | 6.230 | 5.528 | 6.133 | 2,566,676 | +0.54(+9.67%) |
Oct 30, 2015 | 5.471 | 5.649 | 5.407 | 5.593 | 1,743,987 | +0.02(+0.29%) |
Oct 29, 2015 | 5.359 | 5.605 | 5.318 | 5.576 | 1,682,992 | +0.20(+3.75%) |
Oct 28, 2015 | 5.359 | 5.512 | 5.270 | 5.375 | 2,183,789 | +0.08(+1.52%) |
Oct 27, 2015 | 5.189 | 5.302 | 5.014 | 5.294 | 1,416,529 | +0.09(+1.71%) |
Oct 26, 2015 | 5.447 | 5.447 | 5.181 | 5.205 | 1,388,027 | -0.09(-1.68%) |
Oct 23, 2015 | 5.181 | 5.375 | 5.116 | 5.294 | 1,661,643 | +0.17(+3.31%) |
Oct 22, 2015 | 5.165 | 5.278 | 5.028 | 5.124 | 1,781,147 | +0.07(+1.44%) |
Oct 21, 2015 | 5.246 | 5.286 | 5.003 | 5.052 | 1,701,888 | -0.12(-2.34%) |
Oct 20, 2015 | 4.931 | 5.221 | 4.850 | 5.173 | 2,936,018 | +0.27(+5.43%) |
Oct 19, 2015 | 5.157 | 5.213 | 4.802 | 4.907 | 3,269,301 | -0.25(-4.85%) |
Oct 16, 2015 | 5.730 | 5.786 | 5.124 | 5.157 | 3,318,157 | -0.55(-9.62%) |
Oct 15, 2015 | 5.810 | 5.810 | 5.568 | 5.706 | 2,675,920 | -0.11(-1.94%) |
Oct 14, 2015 | 5.931 | 5.996 | 5.754 | 5.819 | 2,651,641 | -0.10(-1.77%) |
Oct 13, 2015 | 6.400 | 6.448 | 5.907 | 5.923 | 1,964,989 | -0.57(-8.82%) |
Oct 12, 2015 | 6.480 | 6.577 | 6.291 | 6.496 | 1,607,953 | +0.02(+0.25%) |
Oct 09, 2015 | 6.900 | 7.005 | 6.400 | 6.480 | 3,658,277 | -0.32(-4.74%) |
Oct 08, 2015 | 6.666 | 6.924 | 5.649 | 6.803 | 8,207,758 | +0.45(+7.12%) |
Oct 07, 2015 | 6.658 | 6.940 | 6.250 | 6.351 | 5,343,695 | -0.27(-4.14%) |
Oct 06, 2015 | 6.109 | 6.827 | 6.093 | 6.625 | 4,884,754 | +0.52(+8.60%) |
Oct 05, 2015 | 5.835 | 6.262 | 5.770 | 6.101 | 5,529,885 | +0.39(+6.78%) |
Oct 02, 2015 | 5.246 | 5.823 | 5.213 | 5.714 | 3,576,348 | +0.41(+7.76%) |
Oct 01, 2015 | 5.246 | 5.350 | 5.092 | 5.302 | 2,745,381 | +0.08(+1.55%) |
Sep 30, 2015 | 5.044 | 5.237 | 4.794 | 5.221 | 5,720,691 | +0.23(+4.69%) |
Sep 29, 2015 | 5.294 | 5.407 | 4.963 | 4.987 | 5,015,588 | -0.24(-4.63%) |
Sep 28, 2015 | 5.649 | 5.681 | 5.193 | 5.229 | 5,041,524 | -0.47(-8.22%) |
Sep 25, 2015 | 6.230 | 6.246 | 5.689 | 5.697 | 4,231,866 | -0.42(-6.86%) |
Sep 24, 2015 | 6.408 | 6.432 | 5.810 | 6.117 | 5,466,913 | -0.32(-5.01%) |
Sep 23, 2015 | 6.973 | 7.384 | 6.367 | 6.440 | 3,237,487 | -0.57(-8.17%) |
Sep 22, 2015 | 7.263 | 7.279 | 6.835 | 7.013 | 1,953,836 | -0.36(-4.92%) |
Sep 21, 2015 | 7.215 | 7.416 | 7.045 | 7.376 | 2,448,301 | +0.31(+4.34%) |
Sep 18, 2015 | 7.521 | 7.562 | 7.037 | 7.069 | 4,448,279 | -0.56(-7.30%) |
Sep 17, 2015 | 7.763 | 7.957 | 7.586 | 7.626 | 1,522,074 | -0.13(-1.66%) |
Sep 16, 2015 | 7.626 | 7.901 | 7.554 | 7.755 | 2,385,712 | +0.17(+2.23%) |
Sep 15, 2015 | 7.287 | 7.618 | 7.287 | 7.586 | 2,368,780 | +0.36(+4.91%) |
Sep 14, 2015 | 7.344 | 7.344 | 7.094 | 7.231 | 2,064,406 | -0.09(-1.21%) |
Sep 11, 2015 | 7.449 | 7.562 | 7.287 | 7.320 | 2,754,514 | -0.07(-0.98%) |
Sep 10, 2015 | 7.586 | 7.650 | 7.307 | 7.392 | 2,928,221 | -0.11(-1.51%) |
Sep 09, 2015 | 7.545 | 7.771 | 7.473 | 7.505 | 3,690,056 | +0.15(+1.97%) |
Sep 08, 2015 | 7.303 | 7.392 | 7.255 | 7.360 | 2,567,121 | +0.12(+1.67%) |
Sep 04, 2015 | 7.481 | 7.239 | 7.239 | 7.239 | 2,086,236 | -0.34(-4.47%) |
Sep 03, 2015 | 7.102 | 8.094 | 7.029 | 7.578 | 4,868,927 | +0.58(+8.30%) |
Sep 02, 2015 | 7.424 | 7.602 | 6.973 | 6.997 | 3,845,946 | -0.56(-7.47%) |
Sep 01, 2015 | 7.489 | 7.788 | 7.473 | 7.562 | 2,775,310 | -0.24(-3.10%) |
Aug 31, 2015 | 7.562 | 7.925 | 7.562 | 7.804 | 2,328,336 | -0.01(-0.10%) |
Aug 28, 2015 | 7.303 | 7.836 | 7.303 | 7.812 | 2,413,399 | +0.09(+1.15%) |
Aug 27, 2015 | 7.441 | 7.852 | 7.376 | 7.723 | 3,426,760 | +0.36(+4.93%) |
Aug 26, 2015 | 6.892 | 7.376 | 6.747 | 7.360 | 3,405,656 | +0.65(+9.75%) |
Aug 25, 2015 | 7.618 | 7.683 | 6.698 | 6.706 | 3,542,731 | -0.72(-9.67%) |
Aug 24, 2015 | 7.126 | 7.735 | 6.698 | 7.424 | 2,775,283 | +0.00(+0.00%) |
Aug 21, 2015 | 7.667 | 7.868 | 7.311 | 7.424 | 2,497,937 | -0.34(-4.37%) |
Aug 20, 2015 | 8.094 | 8.094 | 7.537 | 7.763 | 3,771,115 | -0.11(-1.43%) |
Aug 19, 2015 | 8.014 | 8.038 | 7.763 | 7.876 | 2,266,903 | -0.21(-2.59%) |
Aug 18, 2015 | 8.700 | 8.708 | 7.959 | 8.086 | 4,679,598 | -0.77(-8.74%) |
Aug 17, 2015 | 8.538 | 8.976 | 8.522 | 8.861 | 2,666,755 | +0.30(+3.49%) |
Aug 14, 2015 | 8.570 | 8.877 | 8.288 | 8.562 | 1,598,936 | -0.15(-1.67%) |
Aug 13, 2015 | 7.997 | 9.063 | 7.763 | 8.708 | 2,943,650 | +0.62(+7.68%) |
Aug 12, 2015 | 8.280 | 8.595 | 7.876 | 8.086 | 3,041,946 | -0.54(-6.27%) |
Aug 11, 2015 | 8.877 | 8.990 | 8.441 | 8.627 | 2,031,169 | -0.33(-3.69%) |
Aug 10, 2015 | 8.925 | 9.281 | 8.716 | 8.958 | 3,623,306 | +0.07(+0.82%) |
Aug 07, 2015 | 9.047 | 9.103 | 8.272 | 8.885 | 4,450,553 | -0.07(-0.81%) |
Aug 06, 2015 | 7.715 | 9.894 | 7.675 | 8.958 | 9,245,271 | +1.32(+17.21%) |
Aug 05, 2015 | 7.876 | 8.199 | 7.529 | 7.642 | 9,384,158 | -0.40(-5.02%) |
Aug 04, 2015 | 8.474 | 8.611 | 7.957 | 8.046 | 4,442,935 | -0.54(-6.30%) |
Aug 03, 2015 | 8.788 | 8.837 | 8.441 | 8.587 | 3,062,870 | -0.23(-2.56%) |
Jul 31, 2015 | 9.264 | 9.281 | 8.732 | 8.812 | 3,302,135 | -0.54(-5.78%) |
Jul 30, 2015 | 9.321 | 9.636 | 9.077 | 9.353 | 2,980,915 | -0.04(-0.43%) |
Jul 29, 2015 | 8.507 | 9.478 | 8.444 | 9.394 | 3,578,272 | +0.69(+7.88%) |
Jul 28, 2015 | 7.976 | 8.715 | 7.598 | 8.708 | 4,143,431 | +0.42(+5.12%) |
Jul 27, 2015 | 8.661 | 8.661 | 8.211 | 8.284 | 4,851,956 | -0.43(-4.95%) |
Jul 24, 2015 | 9.016 | 9.062 | 8.661 | 8.715 | 4,471,148 | -0.42(-4.56%) |
Jul 23, 2015 | 9.293 | 9.409 | 9.039 | 9.132 | 2,887,829 | -0.15(-1.58%) |
Jul 22, 2015 | 9.363 | 9.594 | 8.970 | 9.278 | 4,397,667 | -0.26(-2.75%) |
Jul 21, 2015 | 9.532 | 9.671 | 9.501 | 9.540 | 2,837,507 | -0.08(-0.88%) |
Jul 20, 2015 | 9.910 | 9.964 | 9.548 | 9.625 | 5,323,086 | -0.42(-4.22%) |
Jul 17, 2015 | 10.05 | 10.09 | 9.956 | 10.05 | 3,530,495 | -0.05(-0.53%) |
Jul 16, 2015 | 9.879 | 10.15 | 9.833 | 10.10 | 5,690,937 | +0.09(+0.92%) |
Jul 15, 2015 | 9.802 | 10.50 | 9.632 | 10.01 | 6,277,912 | +0.25(+2.61%) |
Jul 14, 2015 | 8.661 | 9.833 | 8.661 | 9.756 | 8,190,949 | +0.97(+11.05%) |
Jul 13, 2015 | 8.654 | 8.985 | 8.523 | 8.785 | 9,020,989 | -0.20(-2.23%) |
Jul 10, 2015 | 9.185 | 9.440 | 8.588 | 8.985 | 11,066,953 | -0.12(-1.27%) |
Jul 09, 2015 | 10.05 | 10.19 | 9.101 | 9.101 | 13,606,655 | -0.93(-9.29%) |
Jul 08, 2015 | 10.84 | 10.87 | 9.494 | 10.03 | 12,939,026 | -1.52(-13.14%) |
Jul 07, 2015 | 12.24 | 12.42 | 11.40 | 11.55 | 6,264,474 | -0.81(-6.55%) |
Jul 06, 2015 | 12.33 | 12.47 | 12.07 | 12.36 | 4,398,230 | -0.36(-2.85%) |
Jul 02, 2015 | 12.66 | 12.72 | 12.72 | 12.72 | 8,606,368 | +0.00(+0.00%) |
Jul 01, 2015 | 12.33 | 12.85 | 11.25 | 12.72 | 15,138,243 | +0.39(+3.19%) |
Jun 30, 2015 | 12.28 | 12.38 | 11.80 | 12.33 | 37,445,444 | +0.39(+3.23%) |
Jun 29, 2015 | 11.54 | 12.21 | 11.54 | 11.94 | 1,900,653 | +0.40(+3.47%) |
Jun 26, 2015 | 11.55 | 12.13 | 11.40 | 11.54 | 1,612,135 | -0.01(-0.07%) |
Jun 25, 2015 | 12.95 | 13.06 | 11.30 | 11.55 | 2,843,727 | -1.47(-11.30%) |
Jun 24, 2015 | 13.49 | 13.49 | 12.75 | 13.02 | 1,520,158 | -0.73(-5.30%) |
Jun 23, 2015 | 15.16 | 15.41 | 13.66 | 13.75 | 1,946,696 | -1.68(-10.91%) |
Jun 22, 2015 | 16.38 | 16.80 | 15.44 | 15.44 | 1,066,586 | -0.63(-3.93%) |