Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.00 | 12.77 | 12.00 | 12.77 | 126,240 | +0.78(+6.51%) |
Jan 28, 2016 | 12.10 | 12.19 | 11.73 | 11.99 | 74,410 | -0.06(-0.49%) |
Jan 27, 2016 | 12.09 | 12.45 | 11.80 | 12.05 | 109,729 | -0.01(-0.08%) |
Jan 26, 2016 | 11.49 | 12.17 | 11.49 | 12.06 | 69,300 | +0.53(+4.63%) |
Jan 25, 2016 | 11.50 | 11.76 | 11.47 | 11.53 | 33,870 | +0.08(+0.69%) |
Jan 22, 2016 | 11.73 | 11.73 | 11.22 | 11.45 | 27,095 | +0.09(+0.78%) |
Jan 21, 2016 | 11.87 | 11.95 | 11.12 | 11.36 | 84,667 | -0.44(-3.77%) |
Jan 20, 2016 | 11.69 | 11.84 | 11.48 | 11.80 | 61,951 | +0.08(+0.67%) |
Jan 19, 2016 | 11.84 | 11.95 | 11.57 | 11.73 | 171,994 | +0.11(+0.94%) |
Jan 15, 2016 | 11.14 | 11.62 | 11.62 | 11.62 | 171,188 | +0.39(+3.43%) |
Jan 14, 2016 | 10.88 | 11.28 | 10.37 | 11.23 | 68,970 | +0.50(+4.70%) |
Jan 13, 2016 | 11.13 | 11.20 | 10.55 | 10.73 | 52,178 | -0.31(-2.78%) |
Jan 12, 2016 | 11.03 | 11.07 | 10.37 | 11.03 | 81,235 | +0.16(+1.45%) |
Jan 11, 2016 | 11.12 | 11.16 | 10.50 | 10.88 | 49,049 | -0.05(-0.45%) |
Jan 08, 2016 | 11.62 | 11.62 | 10.83 | 10.93 | 95,220 | -0.52(-4.57%) |
Jan 07, 2016 | 11.83 | 11.99 | 11.34 | 11.45 | 63,991 | -0.51(-4.29%) |
Jan 06, 2016 | 12.01 | 12.15 | 11.69 | 11.96 | 70,141 | -0.07(-0.58%) |
Jan 05, 2016 | 11.78 | 12.09 | 11.63 | 12.03 | 102,908 | +0.28(+2.35%) |
Jan 04, 2016 | 11.65 | 11.76 | 11.46 | 11.75 | 92,949 | -0.04(-0.33%) |
Dec 31, 2015 | 11.97 | 11.79 | 11.79 | 11.79 | 70,054 | -0.25(-2.05%) |
Dec 30, 2015 | 11.85 | 12.12 | 11.71 | 12.04 | 73,732 | +0.09(+0.74%) |
Dec 29, 2015 | 11.21 | 11.99 | 11.21 | 11.95 | 88,883 | +0.69(+6.14%) |
Dec 28, 2015 | 11.03 | 11.27 | 11.03 | 11.26 | 66,779 | +0.17(+1.51%) |
Dec 24, 2015 | 11.23 | 11.09 | 11.09 | 11.09 | 32,091 | -0.12(-1.06%) |
Dec 23, 2015 | 11.45 | 11.63 | 11.12 | 11.21 | 88,966 | -0.28(-2.41%) |
Dec 22, 2015 | 11.51 | 11.60 | 11.32 | 11.49 | 85,908 | -0.02(-0.17%) |
Dec 21, 2015 | 11.51 | 11.97 | 11.41 | 11.51 | 145,239 | +0.27(+2.37%) |
Dec 18, 2015 | 11.11 | 11.69 | 10.99 | 11.24 | 207,908 | +0.02(+0.18%) |
Dec 17, 2015 | 11.67 | 11.84 | 10.73 | 11.22 | 621,365 | -0.53(-4.54%) |
Dec 16, 2015 | 13.38 | 13.96 | 11.20 | 11.75 | 786,487 | -3.02(-20.45%) |
Dec 15, 2015 | 14.13 | 14.89 | 14.06 | 14.78 | 246,552 | +0.85(+6.10%) |
Dec 14, 2015 | 13.71 | 14.13 | 13.58 | 13.93 | 111,775 | +0.09(+0.64%) |
Dec 11, 2015 | 14.63 | 14.63 | 13.73 | 13.84 | 118,500 | -0.84(-5.72%) |
Dec 10, 2015 | 14.22 | 15.21 | 14.15 | 14.68 | 333,085 | +0.30(+2.10%) |
Dec 09, 2015 | 14.32 | 14.40 | 13.83 | 14.38 | 65,840 | +0.05(+0.38%) |
Dec 08, 2015 | 13.99 | 14.77 | 13.99 | 14.32 | 147,440 | +0.11(+0.76%) |
Dec 07, 2015 | 14.04 | 14.41 | 13.93 | 14.21 | 59,476 | +0.09(+0.63%) |
Dec 04, 2015 | 13.91 | 14.18 | 13.90 | 14.13 | 34,627 | +0.18(+1.27%) |
Dec 03, 2015 | 14.59 | 14.63 | 13.75 | 13.95 | 53,831 | -0.57(-3.95%) |
Dec 02, 2015 | 14.32 | 14.67 | 14.22 | 14.52 | 67,406 | +0.38(+2.65%) |
Dec 01, 2015 | 13.73 | 14.21 | 13.61 | 14.15 | 49,960 | +0.39(+2.80%) |
Nov 30, 2015 | 14.12 | 14.12 | 13.67 | 13.76 | 40,094 | -0.20(-1.42%) |
Nov 27, 2015 | 14.01 | 14.16 | 13.56 | 13.96 | 21,250 | -0.04(-0.28%) |
Nov 25, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 99,210 | +0.00(+0.00%) |
Nov 24, 2015 | 12.84 | 14.29 | 12.84 | 14.00 | 178,491 | +1.07(+8.25%) |
Nov 23, 2015 | 12.59 | 13.00 | 12.54 | 12.93 | 96,770 | +0.30(+2.35%) |
Nov 20, 2015 | 12.24 | 12.76 | 12.24 | 12.63 | 30,777 | +0.34(+2.73%) |
Nov 19, 2015 | 12.41 | 12.50 | 12.21 | 12.30 | 46,304 | -0.03(-0.24%) |
Nov 18, 2015 | 12.50 | 12.56 | 12.15 | 12.33 | 61,888 | -0.08(-0.64%) |
Nov 17, 2015 | 12.70 | 12.70 | 12.38 | 12.41 | 56,298 | -0.30(-2.33%) |
Nov 16, 2015 | 12.64 | 13.07 | 12.10 | 12.70 | 47,764 | -0.09(-0.69%) |
Nov 13, 2015 | 12.55 | 12.87 | 12.37 | 12.79 | 51,401 | +0.29(+2.29%) |
Nov 12, 2015 | 12.56 | 12.77 | 12.25 | 12.51 | 79,669 | -0.12(-0.94%) |
Nov 11, 2015 | 12.69 | 13.01 | 12.51 | 12.62 | 55,054 | -0.02(-0.16%) |
Nov 10, 2015 | 12.60 | 12.80 | 12.50 | 12.64 | 63,045 | +0.05(+0.39%) |
Nov 09, 2015 | 12.39 | 12.75 | 12.17 | 12.59 | 97,484 | +0.01(+0.08%) |
Nov 06, 2015 | 12.79 | 12.94 | 12.42 | 12.58 | 106,043 | -0.28(-2.15%) |
Nov 05, 2015 | 13.01 | 13.23 | 12.77 | 12.86 | 81,671 | -0.02(-0.15%) |
Nov 04, 2015 | 12.69 | 12.97 | 12.40 | 12.88 | 143,685 | +0.29(+2.27%) |
Nov 03, 2015 | 11.86 | 12.82 | 11.86 | 12.59 | 103,378 | +0.61(+5.11%) |
Nov 02, 2015 | 12.28 | 12.49 | 11.83 | 11.98 | 167,041 | -0.22(-1.78%) |
Oct 30, 2015 | 12.24 | 12.55 | 12.10 | 12.20 | 69,626 | -0.13(-1.04%) |
Oct 29, 2015 | 12.77 | 12.84 | 12.11 | 12.33 | 62,040 | -0.50(-3.89%) |
Oct 28, 2015 | 12.92 | 13.19 | 12.55 | 12.83 | 50,916 | -0.05(-0.42%) |
Oct 27, 2015 | 12.17 | 12.97 | 12.01 | 12.88 | 237,863 | +0.71(+5.84%) |
Oct 26, 2015 | 12.18 | 12.66 | 11.75 | 12.17 | 132,238 | -0.26(-2.07%) |
Oct 23, 2015 | 12.87 | 13.19 | 12.10 | 12.43 | 179,115 | -0.54(-4.19%) |
Oct 22, 2015 | 13.19 | 13.19 | 12.61 | 12.97 | 139,169 | -0.16(-1.20%) |
Oct 21, 2015 | 13.69 | 13.93 | 12.92 | 13.13 | 123,244 | -0.60(-4.39%) |
Oct 20, 2015 | 14.37 | 14.38 | 13.45 | 13.73 | 163,240 | -0.73(-5.05%) |
Oct 19, 2015 | 14.63 | 14.63 | 14.03 | 14.46 | 139,116 | -0.17(-1.15%) |
Oct 16, 2015 | 14.45 | 14.79 | 14.20 | 14.63 | 107,643 | +0.03(+0.20%) |
Oct 15, 2015 | 13.83 | 14.82 | 13.58 | 14.60 | 141,142 | +0.79(+5.72%) |
Oct 14, 2015 | 14.18 | 14.65 | 13.64 | 13.81 | 111,630 | -0.51(-3.59%) |
Oct 13, 2015 | 14.32 | 14.89 | 13.90 | 14.32 | 129,939 | -0.30(-2.03%) |
Oct 12, 2015 | 13.19 | 14.99 | 13.14 | 14.62 | 287,077 | +1.20(+8.90%) |
Oct 09, 2015 | 13.70 | 14.02 | 13.36 | 13.42 | 87,219 | -0.28(-2.02%) |
Oct 08, 2015 | 13.74 | 14.02 | 13.36 | 13.70 | 88,553 | +0.04(+0.29%) |
Oct 07, 2015 | 13.89 | 13.89 | 13.33 | 13.66 | 91,933 | -0.08(-0.58%) |
Oct 06, 2015 | 13.52 | 13.93 | 12.98 | 13.74 | 116,979 | -0.02(-0.14%) |
Oct 05, 2015 | 14.17 | 14.32 | 13.70 | 13.76 | 181,626 | -0.42(-2.99%) |
Oct 02, 2015 | 13.74 | 14.51 | 13.53 | 14.18 | 148,003 | +0.19(+1.34%) |
Oct 01, 2015 | 13.74 | 14.14 | 13.16 | 14.00 | 170,339 | +0.28(+2.02%) |
Sep 30, 2015 | 13.90 | 14.03 | 12.84 | 13.72 | 245,523 | +0.07(+0.51%) |
Sep 29, 2015 | 15.06 | 15.06 | 13.58 | 13.65 | 225,407 | -1.29(-8.66%) |
Sep 28, 2015 | 14.03 | 15.26 | 13.88 | 14.95 | 437,640 | +0.52(+3.63%) |
Sep 25, 2015 | 14.73 | 14.75 | 14.08 | 14.42 | 139,063 | -0.10(-0.68%) |
Sep 24, 2015 | 14.45 | 15.46 | 14.06 | 14.52 | 302,945 | -0.22(-1.47%) |
Sep 23, 2015 | 14.04 | 14.97 | 13.52 | 14.74 | 260,838 | +1.02(+7.42%) |
Sep 22, 2015 | 14.75 | 14.82 | 13.11 | 13.72 | 596,242 | -1.43(-9.45%) |
Sep 21, 2015 | 13.87 | 15.26 | 13.54 | 15.15 | 681,315 | +1.88(+14.14%) |
Sep 18, 2015 | 11.79 | 14.03 | 11.61 | 13.28 | 736,934 | +1.18(+9.71%) |
Sep 17, 2015 | 12.25 | 12.57 | 11.53 | 12.10 | 656,129 | +1.45(+13.64%) |
Sep 16, 2015 | 11.12 | 11.22 | 10.37 | 10.65 | 130,837 | -0.41(-3.75%) |
Sep 15, 2015 | 10.80 | 11.11 | 10.53 | 11.06 | 62,828 | +0.23(+2.10%) |
Sep 14, 2015 | 10.08 | 11.30 | 10.08 | 10.84 | 157,337 | +0.81(+8.08%) |
Sep 11, 2015 | 9.226 | 10.31 | 8.589 | 10.03 | 152,233 | +0.77(+8.32%) |
Sep 10, 2015 | 9.285 | 9.493 | 9.216 | 9.256 | 12,373 | -0.09(-0.95%) |
Sep 09, 2015 | 9.226 | 9.572 | 9.206 | 9.345 | 34,996 | +0.19(+2.05%) |
Sep 08, 2015 | 8.979 | 9.236 | 8.890 | 9.157 | 42,448 | +0.30(+3.34%) |
Sep 04, 2015 | 8.870 | 8.861 | 8.861 | 8.861 | 33,913 | -0.04(-0.44%) |
Sep 03, 2015 | 9.137 | 9.325 | 8.885 | 8.900 | 20,393 | -0.22(-2.38%) |
Sep 02, 2015 | 8.870 | 9.137 | 8.693 | 9.117 | 36,252 | +0.24(+2.67%) |
Sep 01, 2015 | 9.127 | 9.246 | 8.851 | 8.880 | 24,455 | -0.30(-3.23%) |
Aug 31, 2015 | 9.078 | 9.453 | 8.910 | 9.177 | 29,331 | +0.09(+0.98%) |
Aug 28, 2015 | 8.614 | 9.453 | 8.614 | 9.088 | 43,639 | +0.49(+5.75%) |
Aug 27, 2015 | 8.801 | 9.028 | 8.554 | 8.594 | 33,194 | -0.23(-2.58%) |
Aug 26, 2015 | 8.791 | 9.384 | 8.614 | 8.821 | 17,334 | +0.02(+0.22%) |
Aug 25, 2015 | 8.712 | 9.070 | 8.525 | 8.801 | 44,517 | +0.25(+2.89%) |
Aug 24, 2015 | 8.703 | 8.875 | 7.912 | 8.554 | 67,134 | -0.53(-5.87%) |
Aug 21, 2015 | 9.137 | 9.246 | 8.949 | 9.088 | 40,364 | -0.07(-0.75%) |
Aug 20, 2015 | 9.473 | 9.601 | 9.058 | 9.157 | 45,200 | -0.34(-3.54%) |
Aug 19, 2015 | 9.710 | 10.14 | 9.493 | 9.493 | 213,757 | -0.23(-2.34%) |
Aug 18, 2015 | 9.967 | 9.967 | 9.680 | 9.720 | 20,060 | -0.22(-2.19%) |
Aug 17, 2015 | 9.888 | 10.16 | 9.750 | 9.937 | 41,489 | +0.00(+0.00%) |
Aug 14, 2015 | 9.955 | 9.996 | 9.705 | 9.937 | 12,653 | -0.05(-0.49%) |
Aug 13, 2015 | 9.493 | 10.15 | 9.493 | 9.987 | 21,027 | +0.46(+4.88%) |
Aug 12, 2015 | 9.720 | 9.720 | 9.285 | 9.522 | 33,484 | -0.19(-1.93%) |
Aug 11, 2015 | 10.01 | 10.05 | 9.690 | 9.710 | 46,446 | -0.33(-3.25%) |
Aug 10, 2015 | 9.977 | 10.12 | 9.977 | 10.04 | 31,262 | +0.01(+0.10%) |
Aug 07, 2015 | 9.947 | 10.14 | 9.908 | 10.03 | 16,652 | +0.06(+0.59%) |
Aug 06, 2015 | 10.06 | 10.13 | 9.898 | 9.967 | 17,692 | -0.04(-0.39%) |
Aug 05, 2015 | 10.06 | 10.34 | 9.898 | 10.01 | 30,909 | +0.01(+0.10%) |
Aug 04, 2015 | 10.03 | 10.25 | 9.987 | 9.997 | 18,283 | -0.05(-0.49%) |
Aug 03, 2015 | 10.26 | 10.35 | 10.04 | 10.05 | 29,177 | -0.33(-3.14%) |
Jul 31, 2015 | 10.12 | 10.64 | 9.883 | 10.37 | 32,223 | +0.29(+2.84%) |
Jul 30, 2015 | 9.947 | 10.25 | 9.740 | 10.09 | 38,293 | +0.16(+1.59%) |
Jul 29, 2015 | 9.789 | 9.927 | 9.690 | 9.927 | 41,741 | +0.07(+0.70%) |
Jul 28, 2015 | 10.01 | 10.02 | 9.779 | 9.858 | 61,538 | -0.21(-2.06%) |
Jul 27, 2015 | 10.46 | 10.46 | 9.935 | 10.07 | 40,646 | -0.34(-3.23%) |
Jul 24, 2015 | 10.56 | 10.57 | 10.37 | 10.40 | 74,051 | -0.16(-1.50%) |
Jul 23, 2015 | 10.73 | 10.73 | 10.52 | 10.56 | 40,950 | -0.11(-1.02%) |
Jul 22, 2015 | 10.71 | 10.83 | 10.53 | 10.67 | 34,971 | -0.01(-0.09%) |
Jul 21, 2015 | 10.68 | 10.82 | 10.59 | 10.68 | 31,072 | +0.02(+0.19%) |
Jul 20, 2015 | 10.70 | 10.74 | 10.32 | 10.66 | 101,882 | -0.10(-0.92%) |
Jul 17, 2015 | 10.85 | 10.85 | 10.69 | 10.76 | 33,224 | -0.09(-0.82%) |
Jul 16, 2015 | 10.89 | 10.89 | 10.70 | 10.85 | 25,347 | +0.05(+0.46%) |
Jul 15, 2015 | 10.96 | 10.96 | 10.79 | 10.80 | 39,317 | -0.01(-0.09%) |
Jul 14, 2015 | 10.87 | 11.04 | 10.80 | 10.81 | 47,461 | -0.02(-0.18%) |
Jul 13, 2015 | 10.57 | 11.03 | 10.50 | 10.83 | 91,515 | +0.37(+3.49%) |
Jul 10, 2015 | 10.34 | 10.55 | 9.908 | 10.46 | 36,691 | +0.12(+1.15%) |
Jul 09, 2015 | 10.25 | 10.50 | 10.22 | 10.34 | 50,208 | +0.10(+0.96%) |
Jul 08, 2015 | 10.45 | 10.45 | 9.957 | 10.24 | 76,182 | -0.08(-0.77%) |
Jul 07, 2015 | 10.57 | 10.60 | 10.21 | 10.32 | 58,288 | -0.24(-2.25%) |
Jul 06, 2015 | 10.88 | 10.88 | 10.49 | 10.56 | 106,029 | -0.42(-3.87%) |
Jul 02, 2015 | 11.21 | 10.98 | 10.98 | 10.98 | 63,474 | -0.23(-2.03%) |
Jul 01, 2015 | 11.34 | 11.65 | 11.21 | 11.21 | 54,031 | -0.09(-0.79%) |
Jun 30, 2015 | 11.21 | 11.40 | 11.12 | 11.30 | 41,753 | +0.05(+0.44%) |
Jun 29, 2015 | 11.48 | 11.48 | 11.17 | 11.25 | 111,697 | -0.37(-3.15%) |
Jun 26, 2015 | 11.43 | 11.79 | 11.42 | 11.62 | 141,282 | +0.04(+0.34%) |
Jun 25, 2015 | 11.75 | 11.92 | 11.54 | 11.58 | 67,845 | -0.03(-0.26%) |
Jun 24, 2015 | 11.83 | 11.84 | 11.56 | 11.61 | 64,493 | -0.15(-1.26%) |
Jun 23, 2015 | 12.03 | 12.03 | 11.56 | 11.75 | 95,331 | -0.16(-1.33%) |
Jun 22, 2015 | 11.79 | 12.02 | 11.32 | 11.91 | 152,069 | +0.38(+3.25%) |
Jun 19, 2015 | 11.35 | 11.68 | 11.35 | 11.54 | 93,508 | +0.02(+0.17%) |
Jun 18, 2015 | 11.62 | 11.73 | 11.13 | 11.52 | 151,374 | -0.10(-0.85%) |
Jun 17, 2015 | 11.64 | 11.93 | 11.46 | 11.62 | 144,077 | -0.04(-0.34%) |
Jun 16, 2015 | 12.59 | 12.59 | 11.39 | 11.66 | 461,364 | -0.93(-7.38%) |
Jun 15, 2015 | 12.13 | 12.70 | 11.75 | 12.58 | 476,517 | +0.53(+4.43%) |
Jun 12, 2015 | 12.12 | 12.40 | 11.67 | 12.05 | 331,763 | -0.07(-0.57%) |
Jun 11, 2015 | 11.13 | 12.19 | 11.09 | 12.12 | 383,409 | +1.09(+9.85%) |
Jun 10, 2015 | 10.87 | 11.12 | 10.65 | 11.03 | 75,234 | +0.22(+2.01%) |
Jun 09, 2015 | 10.98 | 11.23 | 10.76 | 10.82 | 82,730 | -0.15(-1.35%) |
Jun 08, 2015 | 10.96 | 11.13 | 10.67 | 10.96 | 91,848 | +0.10(+0.91%) |
Jun 05, 2015 | 11.29 | 11.35 | 10.78 | 10.87 | 143,633 | -0.37(-3.25%) |
Jun 04, 2015 | 10.17 | 11.47 | 10.17 | 11.23 | 457,363 | +1.11(+10.93%) |
Jun 03, 2015 | 10.18 | 10.41 | 10.07 | 10.12 | 83,437 | -0.04(-0.39%) |
Jun 02, 2015 | 10.07 | 10.35 | 9.977 | 10.16 | 98,944 | +0.17(+1.68%) |
Jun 01, 2015 | 10.18 | 10.27 | 9.937 | 9.997 | 59,814 | -0.08(-0.78%) |
May 29, 2015 | 9.947 | 10.16 | 9.947 | 10.08 | 47,083 | +0.04(+0.39%) |
May 28, 2015 | 9.937 | 10.14 | 9.937 | 10.04 | 38,485 | +0.06(+0.64%) |
May 27, 2015 | 10.10 | 10.37 | 9.957 | 9.972 | 87,239 | -0.11(-1.13%) |
May 26, 2015 | 10.08 | 10.48 | 9.977 | 10.09 | 217,348 | +0.04(+0.39%) |
May 22, 2015 | 10.09 | 10.05 | 10.05 | 10.05 | 60,741 | +0.04(+0.39%) |
May 21, 2015 | 9.987 | 10.35 | 9.977 | 10.01 | 74,328 | +0.03(+0.30%) |
May 20, 2015 | 10.08 | 10.21 | 9.736 | 9.977 | 149,343 | -0.15(-1.46%) |
May 19, 2015 | 10.87 | 10.87 | 9.987 | 10.12 | 489,515 | -0.22(-2.10%) |
May 18, 2015 | 9.621 | 10.47 | 9.433 | 10.34 | 298,062 | +0.78(+8.16%) |
May 15, 2015 | 8.989 | 9.631 | 8.939 | 9.562 | 83,267 | +0.57(+6.37%) |
May 14, 2015 | 8.880 | 9.014 | 8.772 | 8.989 | 77,034 | +0.29(+3.29%) |
May 13, 2015 | 8.890 | 9.151 | 8.703 | 8.703 | 64,045 | -0.29(-3.19%) |
May 12, 2015 | 9.345 | 9.415 | 8.886 | 8.989 | 99,354 | -0.37(-3.91%) |
May 11, 2015 | 9.236 | 9.532 | 9.226 | 9.354 | 98,705 | +0.06(+0.64%) |
May 08, 2015 | 9.226 | 9.463 | 9.226 | 9.295 | 41,716 | +0.07(+0.75%) |
May 07, 2015 | 9.384 | 9.463 | 9.088 | 9.226 | 73,894 | -0.23(-2.40%) |
May 06, 2015 | 9.325 | 9.532 | 9.325 | 9.453 | 41,092 | +0.06(+0.63%) |
May 05, 2015 | 9.295 | 9.572 | 9.216 | 9.394 | 57,053 | +0.01(+0.11%) |
May 04, 2015 | 9.117 | 9.473 | 9.117 | 9.384 | 50,352 | +0.22(+2.37%) |
May 01, 2015 | 9.078 | 9.280 | 8.979 | 9.167 | 77,111 | +0.06(+0.65%) |
Apr 30, 2015 | 8.880 | 9.305 | 8.798 | 9.107 | 107,399 | +0.42(+4.89%) |
Apr 29, 2015 | 8.653 | 8.742 | 8.508 | 8.683 | 112,408 | +0.04(+0.46%) |
Apr 28, 2015 | 9.177 | 9.354 | 8.495 | 8.643 | 243,375 | -0.60(-6.52%) |
Apr 27, 2015 | 9.443 | 9.527 | 9.107 | 9.246 | 84,308 | -0.33(-3.41%) |
Apr 24, 2015 | 9.730 | 9.858 | 9.483 | 9.572 | 111,894 | -0.19(-1.92%) |
Apr 23, 2015 | 9.483 | 9.878 | 9.374 | 9.759 | 124,816 | +0.32(+3.35%) |
Apr 22, 2015 | 9.424 | 9.572 | 9.256 | 9.443 | 77,729 | -0.01(-0.10%) |
Apr 21, 2015 | 9.493 | 9.551 | 9.325 | 9.453 | 47,163 | -0.05(-0.52%) |
Apr 20, 2015 | 9.680 | 9.700 | 9.463 | 9.503 | 78,039 | -0.18(-1.84%) |
Apr 17, 2015 | 9.740 | 9.750 | 9.572 | 9.680 | 44,719 | -0.16(-1.61%) |
Apr 16, 2015 | 9.759 | 9.861 | 9.651 | 9.838 | 50,630 | -0.01(-0.10%) |
Apr 15, 2015 | 9.878 | 9.997 | 9.621 | 9.848 | 73,814 | +0.08(+0.83%) |
Apr 14, 2015 | 9.532 | 9.819 | 9.532 | 9.767 | 55,102 | +0.20(+2.04%) |
Apr 13, 2015 | 9.532 | 9.582 | 9.444 | 9.572 | 38,460 | +0.07(+0.73%) |
Apr 10, 2015 | 9.512 | 9.562 | 9.443 | 9.503 | 38,914 | -0.02(-0.21%) |
Apr 09, 2015 | 9.384 | 9.562 | 9.384 | 9.522 | 37,228 | +0.11(+1.15%) |
Apr 08, 2015 | 9.384 | 9.517 | 9.187 | 9.414 | 49,788 | -0.06(-0.63%) |
Apr 07, 2015 | 9.167 | 9.503 | 9.147 | 9.473 | 56,907 | +0.34(+3.68%) |
Apr 06, 2015 | 8.910 | 9.187 | 8.910 | 9.137 | 61,256 | +0.21(+2.32%) |
Apr 02, 2015 | 8.782 | 8.930 | 8.930 | 8.930 | 58,311 | +0.25(+2.84%) |
Apr 01, 2015 | 8.870 | 8.870 | 8.623 | 8.683 | 41,293 | -0.16(-1.79%) |
Mar 31, 2015 | 8.752 | 8.949 | 8.653 | 8.841 | 42,605 | +0.08(+0.90%) |
Mar 30, 2015 | 8.633 | 8.920 | 8.417 | 8.762 | 120,222 | +0.20(+2.31%) |
Mar 27, 2015 | 8.485 | 8.735 | 8.278 | 8.564 | 121,772 | +0.00(+0.00%) |
Mar 26, 2015 | 9.177 | 9.177 | 8.427 | 8.564 | 115,182 | -0.60(-6.57%) |
Mar 25, 2015 | 9.384 | 9.463 | 9.107 | 9.167 | 49,646 | -0.25(-2.62%) |
Mar 24, 2015 | 9.433 | 9.473 | 9.315 | 9.414 | 43,159 | -0.06(-0.63%) |
Mar 23, 2015 | 9.582 | 9.621 | 9.374 | 9.473 | 44,900 | -0.22(-2.24%) |
Mar 20, 2015 | 9.661 | 9.829 | 9.424 | 9.690 | 144,271 | +0.04(+0.41%) |
Mar 19, 2015 | 9.433 | 9.789 | 9.433 | 9.651 | 104,420 | +0.07(+0.72%) |
Mar 18, 2015 | 9.631 | 9.868 | 9.433 | 9.582 | 61,547 | -0.08(-0.82%) |
Mar 17, 2015 | 9.493 | 9.730 | 9.384 | 9.661 | 94,076 | +0.21(+2.19%) |
Mar 16, 2015 | 9.829 | 9.927 | 9.433 | 9.453 | 127,749 | -0.28(-2.84%) |
Mar 13, 2015 | 9.987 | 9.987 | 9.592 | 9.730 | 105,935 | -0.21(-2.09%) |
Mar 12, 2015 | 9.927 | 10.12 | 9.839 | 9.937 | 82,367 | +0.11(+1.11%) |
Mar 11, 2015 | 9.908 | 10.23 | 9.453 | 9.829 | 242,102 | +0.08(+0.81%) |
Mar 10, 2015 | 10.12 | 10.12 | 9.715 | 9.750 | 100,793 | -0.37(-3.61%) |
Mar 09, 2015 | 10.13 | 10.51 | 9.947 | 10.12 | 179,588 | +0.08(+0.79%) |
Mar 06, 2015 | 9.769 | 10.13 | 9.532 | 10.04 | 125,948 | +0.31(+3.15%) |
Mar 05, 2015 | 9.582 | 9.858 | 9.463 | 9.730 | 78,251 | +0.15(+1.55%) |
Mar 04, 2015 | 9.562 | 9.829 | 9.512 | 9.582 | 87,026 | -0.04(-0.41%) |
Mar 03, 2015 | 9.878 | 9.888 | 9.652 | 9.621 | 190,191 | -0.27(-2.70%) |
Mar 02, 2015 | 9.898 | 10.13 | 9.829 | 9.888 | 84,480 | +0.10(+1.01%) |
Feb 27, 2015 | 10.22 | 10.22 | 9.680 | 9.789 | 148,543 | -0.51(-4.99%) |
Feb 26, 2015 | 10.09 | 10.60 | 9.977 | 10.30 | 156,898 | +0.15(+1.46%) |
Feb 25, 2015 | 10.12 | 10.39 | 10.12 | 10.15 | 82,005 | +0.03(+0.29%) |
Feb 24, 2015 | 10.17 | 10.35 | 9.977 | 10.12 | 68,317 | -0.09(-0.87%) |
Feb 23, 2015 | 9.888 | 10.50 | 9.888 | 10.21 | 159,833 | +0.34(+3.40%) |
Feb 20, 2015 | 10.19 | 10.20 | 9.832 | 9.878 | 66,585 | -0.21(-2.06%) |
Feb 19, 2015 | 9.690 | 10.37 | 9.542 | 10.09 | 160,077 | +0.33(+3.34%) |
Feb 18, 2015 | 10.17 | 10.42 | 9.720 | 9.759 | 138,919 | -0.46(-4.54%) |
Feb 17, 2015 | 9.671 | 10.22 | 9.305 | 10.22 | 257,803 | +0.17(+1.67%) |
Feb 13, 2015 | 9.127 | 10.06 | 10.06 | 10.06 | 393,602 | +0.88(+9.58%) |
Feb 12, 2015 | 9.147 | 9.256 | 8.841 | 9.177 | 126,390 | +0.01(+0.11%) |
Feb 11, 2015 | 8.841 | 9.266 | 8.782 | 9.167 | 195,280 | +0.23(+2.54%) |
Feb 10, 2015 | 8.090 | 9.038 | 8.021 | 8.940 | 612,168 | +0.92(+11.45%) |
Feb 09, 2015 | 8.051 | 8.169 | 7.853 | 8.021 | 62,194 | -0.05(-0.61%) |
Feb 06, 2015 | 7.804 | 8.258 | 7.794 | 8.070 | 133,914 | +0.31(+3.94%) |
Feb 05, 2015 | 7.843 | 8.031 | 7.715 | 7.764 | 85,027 | +0.03(+0.38%) |
Feb 04, 2015 | 7.893 | 8.051 | 7.685 | 7.734 | 141,460 | -0.17(-2.12%) |
Feb 03, 2015 | 8.070 | 8.199 | 7.695 | 7.902 | 211,979 | -0.26(-3.15%) |