Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.71 | 12.92 | 12.92 | 12.92 | 534,800 | +0.22(+1.73%) |
Dec 30, 2015 | 12.06 | 12.85 | 11.92 | 12.70 | 491,030 | +0.69(+5.75%) |
Dec 29, 2015 | 12.00 | 12.19 | 11.81 | 12.01 | 356,900 | +0.11(+0.92%) |
Dec 28, 2015 | 12.14 | 12.20 | 11.78 | 11.90 | 490,588 | -0.28(-2.30%) |
Dec 24, 2015 | 12.34 | 12.18 | 12.18 | 12.18 | 215,700 | -0.03(-0.25%) |
Dec 23, 2015 | 12.06 | 12.32 | 11.72 | 12.21 | 176,807 | +0.20(+1.67%) |
Dec 22, 2015 | 12.33 | 12.34 | 11.92 | 12.01 | 241,265 | -0.21(-1.72%) |
Dec 21, 2015 | 12.33 | 12.69 | 12.08 | 12.22 | 254,077 | -0.13(-1.05%) |
Dec 18, 2015 | 11.62 | 12.63 | 11.60 | 12.35 | 654,564 | +0.66(+5.65%) |
Dec 17, 2015 | 11.97 | 12.19 | 11.27 | 11.69 | 331,631 | -0.36(-2.99%) |
Dec 16, 2015 | 12.00 | 12.16 | 11.26 | 12.05 | 448,486 | +0.25(+2.12%) |
Dec 15, 2015 | 11.20 | 12.24 | 10.65 | 11.80 | 1,306,170 | +1.36(+13.03%) |
Dec 14, 2015 | 11.24 | 12.00 | 10.30 | 10.44 | 2,693,686 | +0.69(+7.08%) |
Dec 11, 2015 | 9.950 | 10.16 | 9.655 | 9.750 | 193,739 | -0.36(-3.56%) |
Dec 10, 2015 | 9.880 | 10.22 | 9.730 | 10.11 | 182,053 | +0.22(+2.22%) |
Dec 09, 2015 | 10.14 | 10.27 | 9.880 | 9.890 | 215,039 | -0.34(-3.32%) |
Dec 08, 2015 | 10.30 | 10.82 | 10.19 | 10.23 | 268,711 | -0.25(-2.39%) |
Dec 07, 2015 | 10.17 | 10.76 | 10.09 | 10.48 | 390,921 | +0.60(+6.07%) |
Dec 04, 2015 | 9.870 | 9.940 | 9.580 | 9.880 | 124,782 | +0.01(+0.10%) |
Dec 03, 2015 | 9.980 | 10.16 | 9.860 | 9.870 | 348,513 | -0.09(-0.90%) |
Dec 02, 2015 | 10.00 | 10.20 | 9.850 | 9.960 | 286,734 | -0.26(-2.54%) |
Dec 01, 2015 | 10.81 | 10.81 | 10.13 | 10.22 | 309,306 | -0.51(-4.75%) |
Nov 30, 2015 | 10.90 | 10.95 | 10.46 | 10.73 | 223,765 | -0.17(-1.56%) |
Nov 27, 2015 | 10.24 | 11.05 | 10.14 | 10.90 | 284,262 | +0.72(+7.07%) |
Nov 25, 2015 | 10.03 | 10.18 | 10.18 | 10.18 | 148,500 | +0.13(+1.29%) |
Nov 24, 2015 | 9.350 | 10.10 | 9.350 | 10.05 | 261,915 | +0.63(+6.69%) |
Nov 23, 2015 | 9.490 | 9.920 | 9.210 | 9.420 | 355,474 | -0.08(-0.84%) |
Nov 20, 2015 | 8.930 | 9.580 | 8.790 | 9.500 | 217,517 | +0.62(+6.98%) |
Nov 19, 2015 | 9.020 | 9.200 | 8.710 | 8.880 | 196,841 | -0.18(-1.99%) |
Nov 18, 2015 | 8.600 | 9.080 | 8.505 | 9.060 | 243,494 | +0.52(+6.09%) |
Nov 17, 2015 | 8.410 | 8.840 | 8.320 | 8.540 | 196,580 | +0.11(+1.30%) |
Nov 16, 2015 | 8.310 | 8.550 | 8.116 | 8.430 | 164,673 | +0.13(+1.57%) |
Nov 13, 2015 | 8.450 | 8.710 | 8.170 | 8.300 | 136,790 | -0.24(-2.81%) |
Nov 12, 2015 | 8.660 | 9.010 | 8.430 | 8.540 | 187,844 | -0.19(-2.18%) |
Nov 11, 2015 | 8.450 | 8.840 | 8.210 | 8.730 | 170,097 | +0.20(+2.34%) |
Nov 10, 2015 | 8.910 | 8.910 | 7.910 | 8.530 | 635,584 | -0.44(-4.91%) |
Nov 09, 2015 | 9.890 | 10.15 | 8.910 | 8.970 | 547,605 | -1.26(-12.32%) |
Nov 06, 2015 | 9.970 | 10.49 | 9.680 | 10.23 | 287,307 | +0.29(+2.92%) |
Nov 05, 2015 | 10.23 | 10.25 | 9.900 | 9.940 | 109,669 | -0.30(-2.93%) |
Nov 04, 2015 | 10.33 | 10.45 | 10.08 | 10.24 | 129,727 | -0.04(-0.39%) |
Nov 03, 2015 | 9.940 | 10.44 | 9.840 | 10.28 | 381,549 | +0.35(+3.52%) |
Nov 02, 2015 | 8.910 | 10.01 | 8.880 | 9.930 | 387,142 | +1.01(+11.32%) |
Oct 30, 2015 | 9.100 | 9.460 | 8.810 | 8.920 | 238,631 | -0.15(-1.65%) |
Oct 29, 2015 | 9.560 | 9.930 | 8.960 | 9.070 | 524,175 | -0.56(-5.82%) |
Oct 28, 2015 | 9.180 | 9.700 | 8.880 | 9.630 | 226,396 | +0.43(+4.67%) |
Oct 27, 2015 | 8.760 | 9.380 | 8.760 | 9.200 | 329,083 | +0.36(+4.07%) |
Oct 26, 2015 | 9.090 | 9.450 | 8.810 | 8.840 | 278,048 | -0.26(-2.86%) |
Oct 23, 2015 | 9.550 | 9.640 | 8.540 | 9.100 | 597,368 | -0.37(-3.91%) |
Oct 22, 2015 | 10.71 | 10.71 | 9.130 | 9.470 | 962,983 | -1.16(-10.91%) |
Oct 21, 2015 | 10.54 | 10.92 | 10.00 | 10.63 | 383,940 | +0.26(+2.51%) |
Oct 20, 2015 | 10.87 | 10.93 | 10.29 | 10.37 | 335,803 | -0.59(-5.38%) |
Oct 19, 2015 | 10.49 | 11.03 | 10.27 | 10.96 | 602,987 | +0.33(+3.10%) |
Oct 16, 2015 | 10.67 | 11.00 | 10.32 | 10.63 | 410,125 | +0.01(+0.09%) |
Oct 15, 2015 | 9.890 | 10.67 | 9.830 | 10.62 | 325,509 | +0.73(+7.38%) |
Oct 14, 2015 | 9.740 | 10.04 | 9.470 | 9.890 | 308,714 | +0.24(+2.49%) |
Oct 13, 2015 | 10.02 | 10.53 | 9.620 | 9.650 | 193,832 | -0.43(-4.27%) |
Oct 12, 2015 | 10.55 | 10.60 | 10.00 | 10.08 | 220,008 | -0.48(-4.55%) |
Oct 09, 2015 | 9.890 | 10.63 | 9.778 | 10.56 | 404,092 | +0.63(+6.34%) |
Oct 08, 2015 | 9.850 | 10.12 | 9.480 | 9.930 | 447,464 | -0.07(-0.70%) |
Oct 07, 2015 | 10.20 | 10.60 | 9.820 | 10.00 | 502,738 | -0.34(-3.29%) |
Oct 06, 2015 | 10.12 | 10.52 | 9.680 | 10.34 | 534,323 | +0.25(+2.48%) |
Oct 05, 2015 | 9.850 | 10.18 | 9.500 | 10.09 | 848,084 | +0.27(+2.75%) |
Oct 02, 2015 | 8.710 | 9.910 | 8.500 | 9.820 | 608,355 | +0.84(+9.35%) |
Oct 01, 2015 | 9.610 | 9.780 | 8.725 | 8.980 | 463,677 | -0.68(-7.04%) |
Sep 30, 2015 | 9.760 | 9.910 | 9.330 | 9.660 | 382,983 | +0.11(+1.15%) |
Sep 29, 2015 | 9.760 | 10.40 | 9.450 | 9.550 | 391,238 | -0.05(-0.52%) |
Sep 28, 2015 | 10.45 | 10.78 | 9.590 | 9.600 | 718,856 | -0.98(-9.26%) |
Sep 25, 2015 | 11.28 | 11.55 | 10.42 | 10.58 | 885,851 | -0.57(-5.11%) |
Sep 24, 2015 | 11.09 | 11.43 | 10.96 | 11.15 | 603,990 | -0.03(-0.27%) |
Sep 23, 2015 | 11.12 | 11.57 | 10.81 | 11.18 | 466,494 | +0.03(+0.27%) |
Sep 22, 2015 | 10.60 | 11.31 | 10.41 | 11.15 | 716,978 | +0.39(+3.62%) |
Sep 21, 2015 | 11.29 | 11.59 | 10.67 | 10.76 | 1,060,951 | -0.57(-5.03%) |
Sep 18, 2015 | 10.71 | 11.35 | 10.68 | 11.33 | 1,291,923 | +0.43(+3.94%) |
Sep 17, 2015 | 10.74 | 11.59 | 10.50 | 10.90 | 870,156 | +0.10(+0.93%) |
Sep 16, 2015 | 10.55 | 10.83 | 10.24 | 10.80 | 719,990 | +0.22(+2.08%) |
Sep 15, 2015 | 11.00 | 11.16 | 10.48 | 10.58 | 1,094,929 | +0.02(+0.19%) |
Sep 14, 2015 | 11.12 | 11.21 | 10.16 | 10.56 | 1,478,212 | -0.65(-5.80%) |
Sep 11, 2015 | 9.690 | 11.35 | 9.500 | 11.21 | 4,502,766 | +1.54(+15.93%) |
Sep 10, 2015 | 11.25 | 11.40 | 9.450 | 9.670 | 4,390,143 | -1.69(-14.88%) |
Sep 09, 2015 | 12.97 | 14.20 | 10.91 | 11.36 | 14,766,250 | +3.55(+45.45%) |
Sep 08, 2015 | 7.280 | 7.830 | 7.280 | 7.810 | 904,800 | +0.67(+9.38%) |
Sep 04, 2015 | 6.500 | 7.140 | 7.140 | 7.140 | 210,700 | +0.56(+8.51%) |
Sep 03, 2015 | 7.520 | 7.620 | 6.570 | 6.580 | 596,993 | -0.95(-12.62%) |
Sep 02, 2015 | 7.680 | 7.710 | 7.260 | 7.530 | 466,086 | +0.06(+0.80%) |
Sep 01, 2015 | 6.790 | 7.560 | 6.750 | 7.470 | 340,353 | +0.51(+7.33%) |
Aug 31, 2015 | 6.990 | 7.160 | 6.810 | 6.960 | 281,184 | -0.04(-0.57%) |
Aug 28, 2015 | 6.460 | 7.070 | 6.380 | 7.000 | 174,825 | +0.53(+8.19%) |
Aug 27, 2015 | 6.390 | 6.570 | 6.270 | 6.470 | 162,814 | +0.12(+1.89%) |
Aug 26, 2015 | 6.290 | 6.410 | 5.990 | 6.350 | 263,600 | +0.25(+4.10%) |
Aug 25, 2015 | 6.600 | 6.610 | 5.910 | 6.100 | 372,033 | -0.15(-2.40%) |
Aug 24, 2015 | 6.170 | 6.760 | 6.100 | 6.250 | 354,267 | -0.40(-6.02%) |
Aug 21, 2015 | 6.260 | 6.845 | 6.250 | 6.650 | 283,890 | +0.33(+5.22%) |
Aug 20, 2015 | 6.980 | 6.980 | 6.310 | 6.320 | 360,723 | -0.70(-9.97%) |
Aug 19, 2015 | 6.830 | 7.040 | 6.510 | 7.020 | 396,525 | +0.13(+1.89%) |
Aug 18, 2015 | 7.150 | 7.360 | 6.740 | 6.890 | 290,767 | -0.31(-4.31%) |
Aug 17, 2015 | 7.100 | 7.400 | 7.000 | 7.200 | 205,243 | +0.10(+1.41%) |
Aug 14, 2015 | 7.520 | 7.600 | 6.940 | 7.100 | 439,279 | -0.42(-5.59%) |
Aug 13, 2015 | 7.890 | 8.470 | 7.500 | 7.520 | 428,318 | -0.47(-5.88%) |
Aug 12, 2015 | 9.180 | 9.490 | 7.550 | 7.990 | 750,150 | -1.45(-15.36%) |
Aug 11, 2015 | 9.140 | 9.750 | 9.110 | 9.440 | 258,830 | -0.18(-1.87%) |
Aug 10, 2015 | 9.270 | 9.943 | 9.270 | 9.620 | 215,163 | +0.32(+3.44%) |
Aug 07, 2015 | 9.490 | 9.670 | 9.090 | 9.300 | 365,886 | -0.22(-2.31%) |
Aug 06, 2015 | 10.45 | 10.95 | 9.500 | 9.520 | 253,731 | -0.96(-9.16%) |
Aug 05, 2015 | 10.63 | 10.95 | 10.36 | 10.48 | 254,970 | -0.14(-1.32%) |
Aug 04, 2015 | 9.770 | 10.90 | 9.640 | 10.62 | 478,130 | +0.81(+8.26%) |
Aug 03, 2015 | 9.360 | 9.820 | 9.300 | 9.810 | 223,517 | +0.41(+4.36%) |
Jul 31, 2015 | 9.410 | 9.620 | 8.970 | 9.400 | 141,547 | +0.00(+0.00%) |
Jul 30, 2015 | 9.370 | 9.410 | 8.978 | 9.400 | 171,734 | +0.04(+0.43%) |
Jul 29, 2015 | 9.640 | 9.860 | 9.330 | 9.360 | 283,387 | -0.29(-3.01%) |
Jul 28, 2015 | 9.670 | 9.810 | 9.450 | 9.650 | 161,403 | +0.09(+0.94%) |
Jul 27, 2015 | 10.13 | 10.13 | 9.441 | 9.560 | 252,000 | -0.63(-6.18%) |
Jul 24, 2015 | 11.00 | 11.00 | 10.07 | 10.19 | 276,441 | -0.88(-7.95%) |
Jul 23, 2015 | 10.92 | 11.42 | 10.92 | 11.07 | 365,269 | +0.08(+0.73%) |
Jul 22, 2015 | 11.44 | 12.30 | 10.82 | 10.99 | 737,153 | -0.70(-5.99%) |
Jul 21, 2015 | 10.95 | 11.82 | 10.82 | 11.69 | 586,162 | +0.69(+6.27%) |
Jul 20, 2015 | 10.81 | 11.18 | 10.26 | 11.00 | 523,877 | +0.20(+1.85%) |
Jul 17, 2015 | 9.960 | 10.92 | 9.950 | 10.80 | 571,788 | +0.88(+8.87%) |
Jul 16, 2015 | 9.510 | 10.00 | 9.430 | 9.920 | 303,792 | +0.47(+4.97%) |
Jul 15, 2015 | 9.200 | 9.650 | 9.065 | 9.450 | 452,245 | +0.34(+3.73%) |
Jul 14, 2015 | 9.040 | 9.390 | 8.950 | 9.110 | 231,436 | +0.02(+0.22%) |
Jul 13, 2015 | 8.900 | 9.280 | 8.900 | 9.090 | 181,899 | +0.26(+2.94%) |
Jul 10, 2015 | 8.870 | 9.090 | 8.600 | 8.830 | 169,813 | +0.09(+1.03%) |
Jul 09, 2015 | 9.070 | 9.170 | 8.720 | 8.740 | 180,671 | -0.23(-2.56%) |
Jul 08, 2015 | 9.410 | 9.550 | 8.850 | 8.970 | 483,152 | -0.55(-5.78%) |
Jul 07, 2015 | 9.800 | 9.800 | 9.350 | 9.520 | 244,178 | -0.31(-3.15%) |
Jul 06, 2015 | 9.700 | 9.840 | 9.540 | 9.830 | 239,285 | +0.04(+0.41%) |
Jul 02, 2015 | 9.690 | 9.790 | 9.790 | 9.790 | 233,500 | +0.06(+0.62%) |
Jul 01, 2015 | 10.64 | 10.64 | 9.690 | 9.730 | 442,598 | -0.56(-5.44%) |
Jun 30, 2015 | 9.510 | 10.43 | 9.420 | 10.29 | 583,321 | +0.92(+9.82%) |
Jun 29, 2015 | 9.370 | 9.720 | 9.080 | 9.370 | 436,778 | -0.20(-2.09%) |
Jun 26, 2015 | 9.510 | 9.760 | 9.230 | 9.570 | 2,406,391 | +0.16(+1.70%) |
Jun 25, 2015 | 9.310 | 9.520 | 9.010 | 9.410 | 462,490 | +0.11(+1.18%) |
Jun 24, 2015 | 9.670 | 9.670 | 9.100 | 9.300 | 403,095 | -0.40(-4.12%) |
Jun 23, 2015 | 9.960 | 10.18 | 9.060 | 9.700 | 1,048,757 | +0.12(+1.25%) |
Jun 22, 2015 | 8.560 | 9.950 | 8.440 | 9.580 | 2,260,686 | +1.59(+19.90%) |
Jun 19, 2015 | 8.240 | 8.320 | 7.980 | 7.990 | 324,275 | -0.29(-3.50%) |
Jun 18, 2015 | 8.098 | 8.310 | 8.010 | 8.280 | 249,122 | +0.26(+3.24%) |
Jun 17, 2015 | 8.300 | 8.300 | 7.980 | 8.020 | 201,665 | -0.22(-2.67%) |
Jun 16, 2015 | 8.020 | 8.367 | 7.890 | 8.240 | 243,706 | +0.16(+1.98%) |
Jun 15, 2015 | 8.070 | 8.350 | 7.840 | 8.080 | 278,449 | +0.17(+2.15%) |
Jun 12, 2015 | 7.700 | 8.060 | 7.613 | 7.910 | 134,931 | +0.15(+1.93%) |
Jun 11, 2015 | 7.850 | 7.910 | 7.690 | 7.760 | 127,137 | -0.10(-1.27%) |
Jun 10, 2015 | 7.950 | 7.950 | 7.650 | 7.860 | 159,240 | +0.03(+0.38%) |
Jun 09, 2015 | 8.150 | 8.290 | 7.750 | 7.830 | 322,060 | -0.34(-4.16%) |
Jun 08, 2015 | 8.520 | 8.700 | 8.120 | 8.170 | 285,925 | -0.31(-3.66%) |
Jun 05, 2015 | 8.180 | 8.600 | 7.980 | 8.480 | 439,677 | +0.25(+3.04%) |
Jun 04, 2015 | 7.910 | 8.230 | 7.860 | 8.230 | 142,307 | +0.24(+3.00%) |
Jun 03, 2015 | 8.000 | 8.155 | 7.810 | 7.990 | 186,492 | +0.05(+0.63%) |
Jun 02, 2015 | 7.760 | 8.040 | 7.560 | 7.940 | 162,580 | +0.13(+1.66%) |
Jun 01, 2015 | 7.910 | 8.018 | 7.440 | 7.810 | 280,154 | -0.05(-0.64%) |
May 29, 2015 | 8.300 | 8.444 | 7.830 | 7.860 | 418,931 | -0.38(-4.61%) |
May 28, 2015 | 8.280 | 8.348 | 7.990 | 8.240 | 226,934 | -0.01(-0.12%) |
May 27, 2015 | 7.990 | 8.260 | 7.900 | 8.250 | 243,292 | +0.28(+3.51%) |
May 26, 2015 | 8.080 | 8.196 | 7.760 | 7.970 | 235,108 | -0.16(-1.97%) |
May 22, 2015 | 8.090 | 8.130 | 8.130 | 8.130 | 208,900 | -0.01(-0.12%) |
May 21, 2015 | 8.240 | 8.268 | 8.000 | 8.140 | 247,662 | -0.02(-0.25%) |
May 20, 2015 | 8.250 | 8.350 | 8.060 | 8.160 | 196,515 | -0.07(-0.85%) |
May 19, 2015 | 8.210 | 8.376 | 8.000 | 8.230 | 240,388 | -0.01(-0.12%) |
May 18, 2015 | 8.240 | 8.590 | 8.120 | 8.240 | 396,309 | +0.05(+0.61%) |
May 15, 2015 | 8.130 | 8.338 | 7.980 | 8.190 | 544,066 | +0.14(+1.74%) |
May 14, 2015 | 8.060 | 8.410 | 7.910 | 8.050 | 731,930 | +0.34(+4.41%) |
May 13, 2015 | 7.860 | 7.900 | 7.510 | 7.710 | 207,329 | -0.10(-1.28%) |
May 12, 2015 | 7.980 | 7.990 | 7.510 | 7.810 | 234,905 | -0.07(-0.89%) |
May 11, 2015 | 7.790 | 8.010 | 7.610 | 7.880 | 238,429 | +0.32(+4.23%) |
May 08, 2015 | 7.590 | 7.720 | 7.460 | 7.560 | 152,060 | +0.07(+0.93%) |
May 07, 2015 | 7.600 | 7.670 | 7.270 | 7.490 | 215,272 | -0.05(-0.66%) |
May 06, 2015 | 7.970 | 8.230 | 7.430 | 7.540 | 230,321 | -0.31(-3.95%) |
May 05, 2015 | 7.980 | 8.140 | 7.820 | 7.850 | 226,716 | -0.07(-0.88%) |
May 04, 2015 | 7.900 | 8.280 | 7.754 | 7.920 | 280,621 | +0.07(+0.89%) |
May 01, 2015 | 7.760 | 8.049 | 7.400 | 7.850 | 558,920 | +0.18(+2.35%) |
Apr 30, 2015 | 8.220 | 8.280 | 7.510 | 7.670 | 911,833 | -0.58(-7.03%) |
Apr 29, 2015 | 8.260 | 8.450 | 8.050 | 8.250 | 357,881 | +0.00(+0.00%) |
Apr 28, 2015 | 8.460 | 8.560 | 8.010 | 8.250 | 670,933 | -0.22(-2.60%) |
Apr 27, 2015 | 8.720 | 8.870 | 8.270 | 8.470 | 627,830 | -0.20(-2.31%) |
Apr 24, 2015 | 8.790 | 8.940 | 8.650 | 8.670 | 772,808 | -0.08(-0.91%) |
Apr 23, 2015 | 8.500 | 8.790 | 8.330 | 8.750 | 650,349 | +0.36(+4.29%) |
Apr 22, 2015 | 8.260 | 8.450 | 8.180 | 8.390 | 392,701 | +0.07(+0.84%) |
Apr 21, 2015 | 8.580 | 8.600 | 8.170 | 8.320 | 481,189 | -0.18(-2.12%) |
Apr 20, 2015 | 8.500 | 8.640 | 8.150 | 8.500 | 726,278 | +0.19(+2.29%) |
Apr 17, 2015 | 8.240 | 8.540 | 8.110 | 8.310 | 5,618,030 | -0.36(-4.15%) |
Apr 16, 2015 | 9.440 | 9.620 | 8.600 | 8.670 | 404,185 | -0.65(-6.97%) |
Apr 15, 2015 | 9.390 | 9.460 | 9.050 | 9.320 | 255,456 | -0.41(-4.21%) |
Apr 14, 2015 | 10.27 | 10.29 | 9.670 | 9.730 | 55,573 | -0.57(-5.53%) |
Apr 13, 2015 | 10.31 | 10.50 | 10.08 | 10.30 | 67,771 | -0.11(-1.06%) |
Apr 10, 2015 | 10.33 | 10.50 | 10.21 | 10.41 | 55,021 | +0.13(+1.26%) |
Apr 09, 2015 | 10.50 | 10.50 | 10.20 | 10.28 | 57,675 | -0.22(-2.10%) |
Apr 08, 2015 | 9.890 | 10.52 | 9.830 | 10.50 | 186,049 | +0.66(+6.71%) |
Apr 07, 2015 | 9.340 | 10.14 | 9.340 | 9.840 | 75,153 | +0.57(+6.15%) |
Apr 06, 2015 | 9.180 | 9.705 | 9.150 | 9.270 | 78,073 | +0.08(+0.87%) |
Apr 02, 2015 | 9.500 | 9.190 | 9.190 | 9.190 | 175,600 | -0.32(-3.36%) |
Apr 01, 2015 | 11.12 | 11.12 | 9.360 | 9.510 | 269,725 | -1.60(-14.40%) |
Mar 31, 2015 | 10.93 | 11.51 | 10.79 | 11.11 | 109,305 | +0.19(+1.74%) |
Mar 30, 2015 | 10.51 | 11.16 | 10.38 | 10.92 | 87,127 | +0.49(+4.70%) |
Mar 27, 2015 | 10.32 | 10.49 | 10.02 | 10.43 | 34,505 | +0.14(+1.36%) |
Mar 26, 2015 | 10.25 | 10.63 | 10.15 | 10.29 | 68,921 | +0.06(+0.59%) |
Mar 25, 2015 | 12.27 | 12.27 | 10.12 | 10.23 | 166,001 | -1.28(-11.12%) |
Mar 24, 2015 | 11.39 | 11.70 | 11.25 | 11.51 | 76,628 | +0.16(+1.41%) |
Mar 23, 2015 | 12.43 | 12.61 | 11.31 | 11.35 | 171,191 | -1.11(-8.91%) |
Mar 20, 2015 | 13.06 | 13.19 | 12.42 | 12.46 | 100,634 | -0.54(-4.15%) |
Mar 19, 2015 | 12.89 | 13.16 | 12.87 | 13.00 | 119,636 | +0.13(+1.01%) |
Mar 18, 2015 | 12.81 | 13.07 | 12.64 | 12.87 | 113,322 | +0.05(+0.39%) |
Mar 17, 2015 | 12.97 | 13.29 | 12.37 | 12.82 | 200,423 | -0.16(-1.23%) |
Mar 16, 2015 | 13.56 | 13.90 | 12.59 | 12.98 | 241,492 | -0.26(-1.96%) |
Mar 13, 2015 | 11.56 | 13.29 | 11.41 | 13.24 | 575,957 | +1.81(+15.84%) |
Mar 12, 2015 | 11.60 | 11.60 | 11.27 | 11.43 | 89,077 | -0.04(-0.35%) |
Mar 11, 2015 | 11.51 | 11.56 | 11.26 | 11.47 | 59,760 | +0.04(+0.35%) |
Mar 10, 2015 | 11.45 | 11.75 | 11.40 | 11.43 | 72,630 | -0.02(-0.17%) |
Mar 09, 2015 | 11.19 | 11.55 | 10.81 | 11.45 | 124,627 | +0.30(+2.69%) |
Mar 06, 2015 | 11.04 | 11.50 | 10.93 | 11.15 | 236,629 | +0.12(+1.09%) |
Mar 05, 2015 | 10.20 | 11.22 | 10.20 | 11.03 | 207,771 | +0.83(+8.14%) |
Mar 04, 2015 | 9.480 | 10.73 | 9.360 | 10.20 | 138,679 | +0.72(+7.59%) |
Mar 03, 2015 | 9.140 | 9.520 | 8.920 | 9.480 | 37,288 | +0.40(+4.41%) |
Mar 02, 2015 | 9.180 | 9.450 | 9.010 | 9.080 | 76,833 | -0.18(-1.94%) |
Feb 27, 2015 | 9.400 | 9.400 | 9.070 | 9.260 | 64,418 | -0.19(-2.01%) |
Feb 26, 2015 | 9.610 | 9.620 | 9.140 | 9.450 | 60,360 | -0.11(-1.15%) |
Feb 25, 2015 | 9.860 | 9.864 | 9.360 | 9.560 | 101,073 | -0.33(-3.34%) |
Feb 24, 2015 | 9.920 | 10.13 | 9.720 | 9.890 | 62,724 | -0.01(-0.10%) |
Feb 23, 2015 | 10.36 | 10.39 | 9.660 | 9.900 | 77,593 | -0.24(-2.37%) |
Feb 20, 2015 | 10.12 | 10.24 | 9.740 | 10.14 | 73,369 | +0.09(+0.90%) |
Feb 19, 2015 | 10.10 | 10.18 | 9.920 | 10.05 | 34,267 | -0.10(-0.99%) |
Feb 18, 2015 | 9.710 | 10.23 | 9.689 | 10.15 | 58,996 | +0.62(+6.51%) |
Feb 17, 2015 | 9.260 | 9.590 | 9.105 | 9.530 | 79,565 | +0.21(+2.25%) |
Feb 13, 2015 | 8.850 | 9.320 | 9.320 | 9.320 | 134,000 | +0.51(+5.79%) |
Feb 12, 2015 | 9.230 | 9.500 | 8.620 | 8.810 | 150,936 | -0.19(-2.11%) |
Feb 11, 2015 | 9.110 | 9.110 | 8.810 | 9.000 | 51,298 | -0.10(-1.10%) |
Feb 10, 2015 | 9.260 | 9.270 | 8.930 | 9.100 | 90,965 | -0.12(-1.30%) |
Feb 09, 2015 | 9.860 | 9.860 | 9.200 | 9.220 | 102,824 | -0.30(-3.15%) |
Feb 06, 2015 | 9.920 | 9.920 | 9.460 | 9.520 | 112,371 | -0.28(-2.86%) |
Feb 05, 2015 | 9.420 | 9.980 | 9.190 | 9.800 | 148,743 | +0.49(+5.26%) |
Feb 04, 2015 | 9.250 | 9.630 | 8.880 | 9.310 | 58,084 | +0.06(+0.65%) |
Feb 03, 2015 | 9.340 | 9.691 | 8.970 | 9.250 | 87,184 | -0.08(-0.86%) |
Feb 02, 2015 | 10.24 | 10.42 | 9.150 | 9.330 | 159,404 | -0.94(-9.15%) |
Jan 30, 2015 | 10.67 | 11.01 | 10.11 | 10.27 | 112,341 | -0.56(-5.17%) |
Jan 29, 2015 | 10.85 | 10.99 | 10.31 | 10.83 | 43,613 | +0.04(+0.37%) |
Jan 28, 2015 | 11.43 | 11.50 | 10.71 | 10.79 | 68,891 | -0.64(-5.60%) |
Jan 27, 2015 | 11.31 | 11.50 | 11.25 | 11.43 | 94,720 | +0.09(+0.79%) |
Jan 26, 2015 | 10.79 | 11.47 | 10.60 | 11.34 | 133,045 | +0.73(+6.88%) |
Jan 23, 2015 | 10.50 | 10.78 | 10.31 | 10.61 | 113,306 | +0.14(+1.34%) |
Jan 22, 2015 | 10.35 | 10.69 | 10.16 | 10.47 | 105,477 | +0.14(+1.36%) |
Jan 21, 2015 | 10.89 | 10.89 | 10.09 | 10.33 | 155,014 | -0.56(-5.14%) |
Jan 20, 2015 | 10.88 | 11.24 | 10.22 | 10.89 | 207,471 | +0.06(+0.55%) |
Jan 16, 2015 | 10.02 | 10.91 | 10.00 | 10.83 | 114,736 | +0.81(+8.08%) |
Jan 15, 2015 | 11.09 | 11.21 | 9.950 | 10.02 | 133,233 | -0.97(-8.83%) |
Jan 14, 2015 | 10.96 | 11.17 | 10.55 | 10.99 | 120,568 | +0.03(+0.27%) |
Jan 13, 2015 | 11.33 | 11.54 | 10.83 | 10.96 | 206,709 | -0.47(-4.11%) |
Jan 12, 2015 | 11.50 | 11.53 | 10.98 | 11.43 | 239,297 | -0.07(-0.61%) |
Jan 09, 2015 | 11.13 | 11.70 | 10.79 | 11.50 | 244,793 | +0.40(+3.60%) |
Jan 08, 2015 | 11.50 | 11.50 | 11.06 | 11.10 | 73,776 | -0.33(-2.89%) |
Jan 07, 2015 | 11.22 | 11.54 | 11.09 | 11.43 | 211,854 | +0.37(+3.35%) |
Jan 06, 2015 | 11.15 | 11.50 | 10.80 | 11.06 | 93,342 | -0.03(-0.27%) |
Jan 05, 2015 | 11.35 | 11.38 | 10.78 | 11.09 | 166,148 | -0.41(-3.57%) |