Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.05 | 13.48 | 12.99 | 13.43 | 106,851 | +0.47(+3.62%) |
Jan 28, 2016 | 13.49 | 13.49 | 12.92 | 12.96 | 148,643 | -0.46(-3.43%) |
Jan 27, 2016 | 13.65 | 14.11 | 13.31 | 13.42 | 119,500 | -0.24(-1.75%) |
Jan 26, 2016 | 13.52 | 13.76 | 13.24 | 13.65 | 68,623 | +0.15(+1.09%) |
Jan 25, 2016 | 13.30 | 13.58 | 13.15 | 13.51 | 129,464 | +0.13(+0.96%) |
Jan 22, 2016 | 13.37 | 13.56 | 13.27 | 13.38 | 124,710 | +0.16(+1.18%) |
Jan 21, 2016 | 14.11 | 14.11 | 13.21 | 13.22 | 138,146 | -0.82(-5.83%) |
Jan 20, 2016 | 13.72 | 14.27 | 12.97 | 14.04 | 297,144 | +0.07(+0.53%) |
Jan 19, 2016 | 13.98 | 14.13 | 13.75 | 13.97 | 115,516 | +0.06(+0.46%) |
Jan 15, 2016 | 14.01 | 13.90 | 13.90 | 13.90 | 155,514 | -0.46(-3.20%) |
Jan 14, 2016 | 14.65 | 14.66 | 14.18 | 14.36 | 144,973 | -0.25(-1.70%) |
Jan 13, 2016 | 14.35 | 14.65 | 14.15 | 14.61 | 251,265 | +0.25(+1.73%) |
Jan 12, 2016 | 14.61 | 14.63 | 14.04 | 14.36 | 137,582 | -0.13(-0.89%) |
Jan 11, 2016 | 13.92 | 14.61 | 13.81 | 14.49 | 260,534 | +0.62(+4.44%) |
Jan 08, 2016 | 14.14 | 14.33 | 13.85 | 13.88 | 184,670 | -0.26(-1.82%) |
Jan 07, 2016 | 14.71 | 14.99 | 13.88 | 14.13 | 244,687 | -0.98(-6.51%) |
Jan 06, 2016 | 14.63 | 15.31 | 14.63 | 15.12 | 160,417 | +0.20(+1.36%) |
Jan 05, 2016 | 14.54 | 15.26 | 14.52 | 14.91 | 256,062 | +0.37(+2.53%) |
Jan 04, 2016 | 15.82 | 15.82 | 14.38 | 14.55 | 293,981 | -1.31(-8.29%) |
Dec 31, 2015 | 16.09 | 15.86 | 15.86 | 15.86 | 117,125 | -0.23(-1.43%) |
Dec 30, 2015 | 16.54 | 16.96 | 16.05 | 16.09 | 257,159 | -0.25(-1.52%) |
Dec 29, 2015 | 15.40 | 16.45 | 15.40 | 16.34 | 248,905 | +0.99(+6.47%) |
Dec 28, 2015 | 15.40 | 15.44 | 15.20 | 15.35 | 80,432 | +0.02(+0.12%) |
Dec 24, 2015 | 15.36 | 15.33 | 15.33 | 15.33 | 45,131 | -0.07(-0.48%) |
Dec 23, 2015 | 15.73 | 15.73 | 15.21 | 15.40 | 147,615 | -0.13(-0.83%) |
Dec 22, 2015 | 15.62 | 15.62 | 15.01 | 15.53 | 107,407 | +0.05(+0.30%) |
Dec 21, 2015 | 15.37 | 15.62 | 15.23 | 15.48 | 224,689 | +0.27(+1.75%) |
Dec 18, 2015 | 14.71 | 15.49 | 14.63 | 15.22 | 353,208 | +0.51(+3.50%) |
Dec 17, 2015 | 15.07 | 15.46 | 14.70 | 14.70 | 121,667 | -0.47(-3.09%) |
Dec 16, 2015 | 15.20 | 15.50 | 15.08 | 15.17 | 150,300 | +0.11(+0.73%) |
Dec 15, 2015 | 14.61 | 15.49 | 14.54 | 15.06 | 276,460 | +0.57(+3.93%) |
Dec 14, 2015 | 14.38 | 14.63 | 14.21 | 14.49 | 119,586 | +0.11(+0.77%) |
Dec 11, 2015 | 14.20 | 14.43 | 13.81 | 14.38 | 171,485 | -0.07(-0.51%) |
Dec 10, 2015 | 14.39 | 14.76 | 14.27 | 14.46 | 125,672 | +0.03(+0.19%) |
Dec 09, 2015 | 14.53 | 14.74 | 14.26 | 14.43 | 117,989 | -0.17(-1.20%) |
Dec 08, 2015 | 14.56 | 14.85 | 14.27 | 14.60 | 203,460 | -0.02(-0.13%) |
Dec 07, 2015 | 14.79 | 15.27 | 14.42 | 14.62 | 219,074 | +0.11(+0.76%) |
Dec 04, 2015 | 13.69 | 14.75 | 13.60 | 14.51 | 313,528 | +1.08(+8.01%) |
Dec 03, 2015 | 13.59 | 14.01 | 13.04 | 13.43 | 206,756 | -0.16(-1.15%) |
Dec 02, 2015 | 14.15 | 14.23 | 13.34 | 13.59 | 255,104 | -0.78(-5.44%) |
Dec 01, 2015 | 14.22 | 14.68 | 14.12 | 14.37 | 110,519 | +0.18(+1.30%) |
Nov 30, 2015 | 14.51 | 14.57 | 14.05 | 14.19 | 144,105 | -0.33(-2.28%) |
Nov 27, 2015 | 14.98 | 14.98 | 14.38 | 14.52 | 71,235 | -0.49(-3.25%) |
Nov 25, 2015 | 14.45 | 15.01 | 15.01 | 15.01 | 175,851 | +0.65(+4.55%) |
Nov 24, 2015 | 14.76 | 14.76 | 14.26 | 14.35 | 126,974 | -0.28(-1.89%) |
Nov 23, 2015 | 14.59 | 14.88 | 13.81 | 14.63 | 486,598 | +0.13(+0.89%) |
Nov 20, 2015 | 13.29 | 14.71 | 13.23 | 14.50 | 427,583 | +1.27(+9.59%) |
Nov 19, 2015 | 13.16 | 13.32 | 12.99 | 13.23 | 112,322 | +0.05(+0.35%) |
Nov 18, 2015 | 13.09 | 13.25 | 12.72 | 13.19 | 139,619 | +0.17(+1.34%) |
Nov 17, 2015 | 12.63 | 13.27 | 12.40 | 13.01 | 315,082 | +0.33(+2.60%) |
Nov 16, 2015 | 12.55 | 12.77 | 12.34 | 12.68 | 156,729 | +0.17(+1.32%) |
Nov 13, 2015 | 12.36 | 12.74 | 12.33 | 12.52 | 51,667 | +0.07(+0.59%) |
Nov 12, 2015 | 12.47 | 12.54 | 12.33 | 12.44 | 58,862 | -0.07(-0.59%) |
Nov 11, 2015 | 12.66 | 12.75 | 12.37 | 12.52 | 57,011 | -0.12(-0.94%) |
Nov 10, 2015 | 12.53 | 12.65 | 12.50 | 12.64 | 86,231 | +0.11(+0.88%) |
Nov 09, 2015 | 12.69 | 12.69 | 12.43 | 12.53 | 85,058 | -0.17(-1.37%) |
Nov 06, 2015 | 12.30 | 12.76 | 12.21 | 12.70 | 119,780 | +0.39(+3.13%) |
Nov 05, 2015 | 12.29 | 12.49 | 12.19 | 12.31 | 91,539 | +0.04(+0.30%) |
Nov 04, 2015 | 12.55 | 12.57 | 12.24 | 12.28 | 129,547 | -0.10(-0.81%) |
Nov 03, 2015 | 12.74 | 12.74 | 12.23 | 12.38 | 108,076 | -0.23(-1.82%) |
Nov 02, 2015 | 12.30 | 12.75 | 12.19 | 12.61 | 148,462 | +0.39(+3.23%) |
Oct 30, 2015 | 13.31 | 13.48 | 11.84 | 12.21 | 270,055 | -1.05(-7.88%) |
Oct 29, 2015 | 13.04 | 13.52 | 13.04 | 13.26 | 299,348 | +0.43(+3.36%) |
Oct 28, 2015 | 12.38 | 13.52 | 12.38 | 12.83 | 436,565 | +1.16(+9.90%) |
Oct 27, 2015 | 11.46 | 11.74 | 11.46 | 11.67 | 89,731 | +0.12(+1.03%) |
Oct 26, 2015 | 11.31 | 11.65 | 11.31 | 11.55 | 66,300 | +0.14(+1.20%) |
Oct 23, 2015 | 11.86 | 11.96 | 11.42 | 11.42 | 206,007 | -0.28(-2.43%) |
Oct 22, 2015 | 11.68 | 11.91 | 11.22 | 11.70 | 64,303 | +0.06(+0.47%) |
Oct 21, 2015 | 12.14 | 12.14 | 11.44 | 11.65 | 68,189 | -0.38(-3.13%) |
Oct 20, 2015 | 11.54 | 12.14 | 11.54 | 12.02 | 133,448 | +0.25(+2.10%) |
Oct 19, 2015 | 11.66 | 11.92 | 11.54 | 11.77 | 45,239 | +0.10(+0.86%) |
Oct 16, 2015 | 11.43 | 11.70 | 11.43 | 11.67 | 95,309 | +0.30(+2.66%) |
Oct 15, 2015 | 11.01 | 11.37 | 11.01 | 11.37 | 99,615 | +0.36(+3.25%) |
Oct 14, 2015 | 11.22 | 11.32 | 10.97 | 11.01 | 68,866 | -0.18(-1.64%) |
Oct 13, 2015 | 11.48 | 11.66 | 11.19 | 11.20 | 74,195 | -0.39(-3.33%) |
Oct 12, 2015 | 11.41 | 11.68 | 11.31 | 11.58 | 76,967 | +0.22(+1.94%) |
Oct 09, 2015 | 11.58 | 11.61 | 11.29 | 11.36 | 107,432 | -0.17(-1.43%) |
Oct 08, 2015 | 11.37 | 11.59 | 11.29 | 11.53 | 83,248 | +0.07(+0.64%) |
Oct 07, 2015 | 11.71 | 12.03 | 11.27 | 11.45 | 130,202 | -0.24(-2.04%) |
Oct 06, 2015 | 11.87 | 12.00 | 11.46 | 11.69 | 108,405 | -0.28(-2.30%) |
Oct 05, 2015 | 11.65 | 12.09 | 11.59 | 11.97 | 138,490 | +0.37(+3.16%) |
Oct 02, 2015 | 11.22 | 11.65 | 11.05 | 11.60 | 88,301 | +0.29(+2.60%) |
Oct 01, 2015 | 11.16 | 11.36 | 10.82 | 11.31 | 154,536 | +0.13(+1.15%) |
Sep 30, 2015 | 11.43 | 11.51 | 11.02 | 11.18 | 142,412 | -0.12(-1.06%) |
Sep 29, 2015 | 11.09 | 11.55 | 11.09 | 11.30 | 149,911 | +0.09(+0.82%) |
Sep 28, 2015 | 12.19 | 12.24 | 11.14 | 11.21 | 189,355 | -1.05(-8.60%) |
Sep 25, 2015 | 12.72 | 12.82 | 12.17 | 12.26 | 188,148 | -0.39(-3.05%) |
Sep 24, 2015 | 12.69 | 12.72 | 12.34 | 12.64 | 90,210 | -0.11(-0.86%) |
Sep 23, 2015 | 12.61 | 12.84 | 12.49 | 12.75 | 89,291 | +0.19(+1.53%) |
Sep 22, 2015 | 12.42 | 12.70 | 12.41 | 12.56 | 87,085 | +0.01(+0.07%) |
Sep 21, 2015 | 13.17 | 13.39 | 12.29 | 12.55 | 190,118 | -0.56(-4.27%) |
Sep 18, 2015 | 12.75 | 13.16 | 12.66 | 13.11 | 252,913 | +0.23(+1.78%) |
Sep 17, 2015 | 12.88 | 12.98 | 12.81 | 12.88 | 118,948 | +0.06(+0.50%) |
Sep 16, 2015 | 12.91 | 12.91 | 12.49 | 12.82 | 131,307 | -0.07(-0.57%) |
Sep 15, 2015 | 12.42 | 12.91 | 12.41 | 12.89 | 304,669 | +0.41(+3.31%) |
Sep 14, 2015 | 12.34 | 12.60 | 12.22 | 12.48 | 128,487 | +0.21(+1.72%) |
Sep 11, 2015 | 11.95 | 12.29 | 11.95 | 12.27 | 87,472 | +0.32(+2.69%) |
Sep 10, 2015 | 11.86 | 12.15 | 11.76 | 11.95 | 82,373 | -0.09(-0.76%) |
Sep 09, 2015 | 12.18 | 12.18 | 11.98 | 12.04 | 135,374 | -0.06(-0.53%) |
Sep 08, 2015 | 11.76 | 12.22 | 11.76 | 12.10 | 146,474 | +0.37(+3.13%) |
Sep 04, 2015 | 11.58 | 11.74 | 11.74 | 11.74 | 100,552 | +0.07(+0.63%) |
Sep 03, 2015 | 11.97 | 12.08 | 11.38 | 11.66 | 119,190 | -0.30(-2.53%) |
Sep 02, 2015 | 11.63 | 12.20 | 11.26 | 11.97 | 169,596 | +0.40(+3.49%) |
Sep 01, 2015 | 11.93 | 12.02 | 11.32 | 11.56 | 128,840 | -0.56(-4.61%) |
Aug 31, 2015 | 12.33 | 12.60 | 11.85 | 12.12 | 168,946 | -0.21(-1.71%) |
Aug 28, 2015 | 12.09 | 12.45 | 11.88 | 12.33 | 80,127 | +0.13(+1.05%) |
Aug 27, 2015 | 12.51 | 12.53 | 12.06 | 12.20 | 108,985 | -0.09(-0.75%) |
Aug 26, 2015 | 12.65 | 12.65 | 12.18 | 12.30 | 190,988 | -0.12(-0.96%) |
Aug 25, 2015 | 12.49 | 12.64 | 11.99 | 12.42 | 116,081 | +0.29(+2.42%) |
Aug 24, 2015 | 11.82 | 12.69 | 11.43 | 12.12 | 142,272 | -0.23(-1.86%) |
Aug 21, 2015 | 12.07 | 12.66 | 11.66 | 12.35 | 136,394 | +0.00(+0.00%) |
Aug 20, 2015 | 12.90 | 12.90 | 12.15 | 12.35 | 107,054 | -0.59(-4.54%) |
Aug 19, 2015 | 12.97 | 13.10 | 12.77 | 12.94 | 82,505 | -0.04(-0.28%) |
Aug 18, 2015 | 12.88 | 13.27 | 12.68 | 12.97 | 218,947 | +0.22(+1.73%) |
Aug 17, 2015 | 12.48 | 12.83 | 12.43 | 12.75 | 286,631 | +0.31(+2.50%) |
Aug 14, 2015 | 12.36 | 12.63 | 12.35 | 12.44 | 107,456 | +0.04(+0.29%) |
Aug 13, 2015 | 12.12 | 12.64 | 12.11 | 12.41 | 138,833 | +0.31(+2.57%) |
Aug 12, 2015 | 12.10 | 12.43 | 11.96 | 12.10 | 109,027 | -0.20(-1.64%) |
Aug 11, 2015 | 12.11 | 12.71 | 11.89 | 12.30 | 143,225 | +0.11(+0.90%) |
Aug 10, 2015 | 12.06 | 12.31 | 11.80 | 12.19 | 130,911 | +0.12(+0.98%) |
Aug 07, 2015 | 12.06 | 12.40 | 11.66 | 12.07 | 130,061 | -0.06(-0.53%) |
Aug 06, 2015 | 12.62 | 12.71 | 11.36 | 12.13 | 199,060 | -0.49(-3.91%) |
Aug 05, 2015 | 12.79 | 12.91 | 12.62 | 12.63 | 89,046 | -0.15(-1.15%) |
Aug 04, 2015 | 12.92 | 13.06 | 12.58 | 12.77 | 116,885 | -0.12(-0.92%) |
Aug 03, 2015 | 13.25 | 13.55 | 12.80 | 12.89 | 173,976 | -0.13(-0.98%) |
Jul 31, 2015 | 12.25 | 13.35 | 11.79 | 13.02 | 574,376 | +0.77(+6.27%) |
Jul 30, 2015 | 11.71 | 12.34 | 11.63 | 12.25 | 318,379 | +0.57(+4.89%) |
Jul 29, 2015 | 11.25 | 11.80 | 10.74 | 11.68 | 455,503 | +1.40(+13.66%) |
Jul 28, 2015 | 10.30 | 10.35 | 10.17 | 10.28 | 73,543 | +0.03(+0.27%) |
Jul 27, 2015 | 10.29 | 10.46 | 10.19 | 10.25 | 67,023 | -0.03(-0.27%) |
Jul 24, 2015 | 10.44 | 10.55 | 10.07 | 10.28 | 102,133 | -0.17(-1.66%) |
Jul 23, 2015 | 10.57 | 10.86 | 10.44 | 10.45 | 74,996 | -0.06(-0.61%) |
Jul 22, 2015 | 10.31 | 10.51 | 10.31 | 10.51 | 33,541 | +0.16(+1.50%) |
Jul 21, 2015 | 10.51 | 10.56 | 10.19 | 10.36 | 63,284 | -0.09(-0.87%) |
Jul 20, 2015 | 10.40 | 10.53 | 10.20 | 10.45 | 20,426 | +0.09(+0.88%) |
Jul 17, 2015 | 10.37 | 10.56 | 10.35 | 10.36 | 36,399 | +0.01(+0.09%) |
Jul 16, 2015 | 10.37 | 10.57 | 10.29 | 10.35 | 46,695 | +0.04(+0.35%) |
Jul 15, 2015 | 10.18 | 10.61 | 9.847 | 10.31 | 58,591 | +0.14(+1.35%) |
Jul 14, 2015 | 10.30 | 10.32 | 9.856 | 10.18 | 108,669 | -0.10(-0.98%) |
Jul 13, 2015 | 10.69 | 10.69 | 10.26 | 10.28 | 69,289 | -0.43(-4.01%) |
Jul 10, 2015 | 10.33 | 10.72 | 10.27 | 10.71 | 107,397 | +0.37(+3.63%) |
Jul 09, 2015 | 10.40 | 10.46 | 10.21 | 10.33 | 43,287 | +0.03(+0.27%) |
Jul 08, 2015 | 10.34 | 10.48 | 10.23 | 10.30 | 58,358 | -0.14(-1.31%) |
Jul 07, 2015 | 10.60 | 10.68 | 10.16 | 10.44 | 80,435 | -0.16(-1.47%) |
Jul 06, 2015 | 10.35 | 10.73 | 10.13 | 10.60 | 123,651 | +0.27(+2.57%) |
Jul 02, 2015 | 11.07 | 10.33 | 10.33 | 10.33 | 102,263 | -0.71(-6.46%) |
Jul 01, 2015 | 11.06 | 11.15 | 10.97 | 11.04 | 150,789 | +0.02(+0.17%) |
Jun 30, 2015 | 10.61 | 11.05 | 10.58 | 11.03 | 128,207 | +0.48(+4.60%) |
Jun 29, 2015 | 10.09 | 10.61 | 9.993 | 10.54 | 203,626 | +0.39(+3.87%) |
Jun 26, 2015 | 9.847 | 10.15 | 9.820 | 10.15 | 1,826,671 | +0.27(+2.68%) |
Jun 25, 2015 | 9.774 | 9.984 | 9.710 | 9.884 | 110,660 | +0.05(+0.46%) |
Jun 24, 2015 | 10.02 | 10.09 | 9.710 | 9.838 | 109,450 | -0.21(-2.09%) |
Jun 23, 2015 | 10.26 | 10.38 | 9.975 | 10.05 | 91,378 | -0.21(-2.05%) |
Jun 22, 2015 | 10.23 | 10.42 | 10.20 | 10.26 | 103,653 | -0.01(-0.09%) |
Jun 19, 2015 | 10.21 | 10.32 | 10.01 | 10.27 | 83,299 | +0.15(+1.45%) |
Jun 18, 2015 | 10.11 | 10.21 | 10.03 | 10.12 | 44,081 | +0.06(+0.64%) |
Jun 17, 2015 | 10.27 | 10.28 | 9.911 | 10.06 | 89,531 | -0.12(-1.17%) |
Jun 16, 2015 | 10.19 | 10.50 | 10.10 | 10.18 | 82,796 | +0.03(+0.27%) |
Jun 15, 2015 | 9.939 | 10.23 | 9.866 | 10.15 | 77,650 | +0.28(+2.87%) |
Jun 12, 2015 | 9.801 | 10.17 | 9.769 | 9.865 | 64,070 | -0.01(-0.09%) |
Jun 11, 2015 | 9.957 | 10.08 | 9.811 | 9.875 | 36,331 | +0.00(+0.00%) |
Jun 10, 2015 | 9.719 | 9.957 | 9.719 | 9.875 | 173,346 | +0.05(+0.47%) |
Jun 09, 2015 | 10.03 | 10.03 | 9.637 | 9.829 | 74,347 | -0.16(-1.65%) |
Jun 08, 2015 | 10.14 | 10.14 | 9.655 | 9.993 | 192,522 | -0.15(-1.44%) |
Jun 05, 2015 | 10.32 | 10.34 | 9.939 | 10.14 | 86,076 | -0.03(-0.27%) |
Jun 04, 2015 | 9.929 | 10.18 | 9.719 | 10.17 | 123,349 | +0.22(+2.21%) |
Jun 03, 2015 | 9.609 | 10.03 | 9.555 | 9.948 | 112,388 | +0.41(+4.31%) |
Jun 02, 2015 | 9.171 | 9.637 | 9.015 | 9.536 | 107,884 | +0.41(+4.51%) |
Jun 01, 2015 | 9.180 | 9.331 | 8.713 | 9.125 | 134,217 | -0.15(-1.58%) |
May 29, 2015 | 9.207 | 9.298 | 9.107 | 9.271 | 38,822 | +0.13(+1.40%) |
May 28, 2015 | 9.427 | 9.436 | 9.143 | 9.143 | 42,712 | -0.28(-3.01%) |
May 27, 2015 | 9.097 | 9.463 | 9.070 | 9.427 | 40,722 | +0.40(+4.46%) |
May 26, 2015 | 9.299 | 9.347 | 8.814 | 9.024 | 70,702 | -0.35(-3.71%) |
May 22, 2015 | 9.381 | 9.372 | 9.372 | 9.372 | 60,920 | +0.04(+0.39%) |
May 21, 2015 | 9.353 | 9.399 | 9.280 | 9.335 | 39,924 | +0.03(+0.29%) |
May 20, 2015 | 9.326 | 9.344 | 9.052 | 9.308 | 54,544 | +0.01(+0.10%) |
May 19, 2015 | 9.317 | 9.317 | 9.153 | 9.299 | 48,571 | +0.04(+0.39%) |
May 18, 2015 | 9.180 | 9.269 | 8.915 | 9.262 | 61,812 | +0.13(+1.40%) |
May 15, 2015 | 9.207 | 9.207 | 9.033 | 9.135 | 64,103 | +0.03(+0.30%) |
May 14, 2015 | 9.271 | 9.271 | 8.288 | 9.107 | 152,292 | -0.14(-1.48%) |
May 13, 2015 | 9.335 | 9.335 | 9.180 | 9.244 | 69,884 | -0.09(-0.98%) |
May 12, 2015 | 9.508 | 9.512 | 9.080 | 9.335 | 122,751 | -0.17(-1.82%) |
May 11, 2015 | 10.01 | 10.02 | 9.459 | 9.508 | 184,267 | +0.18(+1.95%) |
May 08, 2015 | 9.107 | 9.335 | 8.679 | 9.326 | 83,296 | +0.31(+3.43%) |
May 07, 2015 | 8.925 | 9.025 | 8.744 | 9.016 | 143,258 | +0.09(+1.02%) |
May 06, 2015 | 8.880 | 9.016 | 8.688 | 8.925 | 107,613 | +0.15(+1.77%) |
May 05, 2015 | 8.652 | 8.870 | 8.452 | 8.770 | 179,971 | +0.19(+2.23%) |
May 04, 2015 | 8.461 | 8.606 | 8.197 | 8.579 | 270,025 | +0.40(+4.90%) |
May 01, 2015 | 8.105 | 8.288 | 8.024 | 8.178 | 127,246 | -0.07(-0.88%) |
Apr 30, 2015 | 8.078 | 8.552 | 7.878 | 8.251 | 91,754 | +0.36(+4.50%) |
Apr 29, 2015 | 8.197 | 8.424 | 7.887 | 7.896 | 76,969 | -0.16(-2.03%) |
Apr 28, 2015 | 7.896 | 8.105 | 7.896 | 8.060 | 33,827 | +0.16(+2.08%) |
Apr 27, 2015 | 7.850 | 7.987 | 7.832 | 7.896 | 44,309 | +0.06(+0.81%) |
Apr 24, 2015 | 7.759 | 7.887 | 7.741 | 7.832 | 39,828 | +0.03(+0.35%) |
Apr 23, 2015 | 7.723 | 7.805 | 7.659 | 7.805 | 11,359 | +0.12(+1.54%) |
Apr 22, 2015 | 7.696 | 7.790 | 7.659 | 7.687 | 18,066 | -0.09(-1.17%) |
Apr 21, 2015 | 7.787 | 7.787 | 7.659 | 7.778 | 12,058 | -0.04(-0.47%) |
Apr 20, 2015 | 7.814 | 7.814 | 7.632 | 7.814 | 21,446 | +0.06(+0.82%) |
Apr 17, 2015 | 7.841 | 7.841 | 7.723 | 7.750 | 14,386 | -0.09(-1.16%) |
Apr 16, 2015 | 7.714 | 7.869 | 7.714 | 7.841 | 48,864 | +0.15(+1.98%) |
Apr 15, 2015 | 7.650 | 7.732 | 7.623 | 7.689 | 46,742 | +0.04(+0.51%) |
Apr 14, 2015 | 7.650 | 7.668 | 7.577 | 7.650 | 26,544 | +0.00(+0.00%) |
Apr 13, 2015 | 7.650 | 7.705 | 7.586 | 7.650 | 20,642 | +0.02(+0.24%) |
Apr 10, 2015 | 7.559 | 7.632 | 7.541 | 7.632 | 13,190 | +0.07(+0.96%) |
Apr 09, 2015 | 7.605 | 7.605 | 7.486 | 7.559 | 158,638 | -0.05(-0.60%) |
Apr 08, 2015 | 7.586 | 7.605 | 7.486 | 7.605 | 7,184 | +0.06(+0.85%) |
Apr 07, 2015 | 7.459 | 7.623 | 7.459 | 7.541 | 50,115 | +0.07(+0.98%) |
Apr 06, 2015 | 7.541 | 7.595 | 7.459 | 7.468 | 11,850 | -0.07(-0.97%) |
Apr 02, 2015 | 7.486 | 7.541 | 7.541 | 7.541 | 24,156 | +0.01(+0.12%) |
Apr 01, 2015 | 7.531 | 7.559 | 7.468 | 7.532 | 13,938 | -0.10(-1.31%) |
Mar 31, 2015 | 7.504 | 7.632 | 7.460 | 7.632 | 62,203 | +0.13(+1.70%) |
Mar 30, 2015 | 7.614 | 7.614 | 7.459 | 7.504 | 69,844 | -0.08(-1.08%) |
Mar 27, 2015 | 7.486 | 7.605 | 7.450 | 7.586 | 30,420 | +0.07(+0.97%) |
Mar 26, 2015 | 7.605 | 7.632 | 7.513 | 7.513 | 20,889 | -0.09(-1.20%) |
Mar 25, 2015 | 7.595 | 7.650 | 7.459 | 7.605 | 52,726 | +0.01(+0.12%) |
Mar 24, 2015 | 7.605 | 7.605 | 7.486 | 7.595 | 34,912 | +0.12(+1.58%) |
Mar 23, 2015 | 7.504 | 7.504 | 7.450 | 7.477 | 19,172 | +0.05(+0.61%) |
Mar 20, 2015 | 7.504 | 7.595 | 7.422 | 7.432 | 33,313 | -0.10(-1.33%) |
Mar 19, 2015 | 7.313 | 7.559 | 7.313 | 7.532 | 62,867 | +0.25(+3.38%) |
Mar 18, 2015 | 7.322 | 7.347 | 7.204 | 7.286 | 14,436 | +0.04(+0.50%) |
Mar 17, 2015 | 7.177 | 7.267 | 7.005 | 7.249 | 19,362 | +0.11(+1.59%) |
Mar 16, 2015 | 7.068 | 7.249 | 7.023 | 7.136 | 32,606 | +0.08(+1.09%) |
Mar 13, 2015 | 7.358 | 7.458 | 6.941 | 7.059 | 27,208 | -0.17(-2.41%) |
Mar 12, 2015 | 7.508 | 7.512 | 7.231 | 7.233 | 17,642 | -0.03(-0.35%) |
Mar 11, 2015 | 7.567 | 7.567 | 7.222 | 7.258 | 34,607 | -0.30(-3.96%) |
Mar 10, 2015 | 7.567 | 7.567 | 7.313 | 7.557 | 57,752 | +0.03(+0.36%) |
Mar 09, 2015 | 7.431 | 7.557 | 7.340 | 7.530 | 22,439 | +0.07(+0.97%) |
Mar 06, 2015 | 7.485 | 7.567 | 7.340 | 7.458 | 12,366 | +0.00(+0.00%) |
Mar 05, 2015 | 7.567 | 7.567 | 7.306 | 7.458 | 20,657 | -0.09(-1.20%) |
Mar 04, 2015 | 7.150 | 7.548 | 7.032 | 7.548 | 108,336 | +0.46(+6.52%) |
Mar 03, 2015 | 6.851 | 7.132 | 6.842 | 7.086 | 15,406 | +0.22(+3.17%) |
Mar 02, 2015 | 7.086 | 7.086 | 6.851 | 6.869 | 21,393 | -0.04(-0.52%) |
Feb 27, 2015 | 7.240 | 7.249 | 6.905 | 6.905 | 104,870 | -0.24(-3.42%) |
Feb 26, 2015 | 7.249 | 7.249 | 6.814 | 7.150 | 25,991 | +0.14(+1.94%) |
Feb 25, 2015 | 6.889 | 7.095 | 6.878 | 7.014 | 5,854 | +0.02(+0.26%) |
Feb 24, 2015 | 6.905 | 7.077 | 6.896 | 6.996 | 6,943 | -0.06(-0.90%) |
Feb 23, 2015 | 6.887 | 7.059 | 6.805 | 7.059 | 13,153 | +0.14(+2.10%) |
Feb 20, 2015 | 7.068 | 7.068 | 6.823 | 6.914 | 5,219 | -0.14(-1.93%) |
Feb 19, 2015 | 6.996 | 7.240 | 6.869 | 7.050 | 5,897 | -0.11(-1.52%) |
Feb 18, 2015 | 6.914 | 7.231 | 6.805 | 7.159 | 17,810 | +0.32(+4.64%) |
Feb 17, 2015 | 6.814 | 7.014 | 6.814 | 6.842 | 6,385 | -0.10(-1.44%) |
Feb 13, 2015 | 6.878 | 6.941 | 6.941 | 6.941 | 7,283 | +0.07(+1.06%) |
Feb 12, 2015 | 6.950 | 7.019 | 6.814 | 6.869 | 13,554 | -0.24(-3.32%) |
Feb 11, 2015 | 6.978 | 7.150 | 6.932 | 7.104 | 12,659 | +0.14(+1.95%) |
Feb 10, 2015 | 7.005 | 7.186 | 6.905 | 6.968 | 3,240 | +0.01(+0.13%) |
Feb 09, 2015 | 6.932 | 7.204 | 6.932 | 6.959 | 14,717 | +0.01(+0.13%) |
Feb 06, 2015 | 7.068 | 7.068 | 6.950 | 6.950 | 1,467 | -0.10(-1.41%) |
Feb 05, 2015 | 7.068 | 7.240 | 6.896 | 7.050 | 9,910 | +0.06(+0.84%) |
Feb 04, 2015 | 7.023 | 7.023 | 6.878 | 6.991 | 21,865 | -0.01(-0.19%) |
Feb 03, 2015 | 7.023 | 7.068 | 6.887 | 7.005 | 36,938 | -0.02(-0.26%) |