Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.800 | 8.050 | 7.790 | 7.850 | 48,921 | +0.05(+0.64%) |
Feb 26, 2016 | 7.750 | 7.930 | 7.720 | 7.800 | 52,104 | +0.10(+1.30%) |
Feb 25, 2016 | 7.890 | 7.890 | 7.540 | 7.700 | 64,057 | +0.02(+0.26%) |
Feb 24, 2016 | 7.420 | 7.790 | 7.330 | 7.680 | 54,756 | +0.19(+2.54%) |
Feb 23, 2016 | 7.590 | 7.760 | 7.490 | 7.490 | 46,262 | -0.11(-1.45%) |
Feb 22, 2016 | 7.770 | 7.810 | 7.570 | 7.600 | 39,102 | -0.02(-0.26%) |
Feb 19, 2016 | 7.700 | 7.875 | 7.620 | 7.620 | 37,434 | -0.11(-1.42%) |
Feb 18, 2016 | 7.870 | 7.950 | 7.700 | 7.730 | 32,129 | -0.15(-1.90%) |
Feb 17, 2016 | 7.890 | 8.100 | 7.823 | 7.880 | 82,399 | +0.16(+2.07%) |
Feb 16, 2016 | 7.500 | 7.890 | 7.380 | 7.720 | 56,275 | +0.33(+4.47%) |
Feb 12, 2016 | 7.050 | 7.390 | 7.390 | 7.390 | 59,700 | +0.21(+2.92%) |
Feb 11, 2016 | 7.190 | 7.280 | 6.630 | 7.180 | 66,839 | +0.34(+4.97%) |
Feb 10, 2016 | 6.790 | 6.920 | 6.640 | 6.840 | 61,736 | +0.13(+1.94%) |
Feb 09, 2016 | 6.890 | 7.050 | 6.690 | 6.710 | 83,611 | -0.27(-3.87%) |
Feb 08, 2016 | 6.940 | 7.070 | 6.940 | 6.980 | 46,626 | -0.07(-0.99%) |
Feb 05, 2016 | 7.210 | 7.310 | 6.880 | 7.050 | 64,893 | -0.17(-2.35%) |
Feb 04, 2016 | 7.090 | 7.522 | 7.060 | 7.220 | 58,403 | +0.23(+3.29%) |
Feb 03, 2016 | 7.640 | 7.640 | 6.880 | 6.990 | 76,069 | -0.58(-7.66%) |
Feb 02, 2016 | 7.780 | 7.870 | 7.410 | 7.570 | 26,859 | -0.33(-4.18%) |
Feb 01, 2016 | 8.130 | 8.130 | 7.890 | 7.900 | 41,079 | -0.21(-2.59%) |
Jan 29, 2016 | 7.870 | 8.130 | 7.470 | 8.110 | 41,014 | +0.29(+3.71%) |
Jan 28, 2016 | 7.700 | 7.930 | 7.650 | 7.820 | 27,887 | +0.33(+4.41%) |
Jan 27, 2016 | 7.780 | 7.880 | 7.470 | 7.490 | 31,617 | -0.39(-4.95%) |
Jan 26, 2016 | 7.470 | 7.970 | 7.430 | 7.880 | 41,827 | +0.16(+2.07%) |
Jan 25, 2016 | 7.640 | 7.820 | 7.290 | 7.720 | 32,624 | -0.02(-0.26%) |
Jan 22, 2016 | 7.540 | 7.930 | 7.530 | 7.740 | 33,998 | +0.21(+2.79%) |
Jan 21, 2016 | 6.770 | 7.660 | 6.770 | 7.530 | 56,636 | +0.17(+2.31%) |
Jan 20, 2016 | 7.250 | 7.520 | 6.860 | 7.360 | 142,700 | +0.06(+0.82%) |
Jan 19, 2016 | 7.590 | 7.590 | 7.195 | 7.300 | 73,445 | -0.21(-2.80%) |
Jan 15, 2016 | 7.280 | 7.510 | 7.510 | 7.510 | 70,300 | -0.03(-0.40%) |
Jan 14, 2016 | 7.540 | 7.710 | 7.320 | 7.540 | 58,209 | +0.04(+0.53%) |
Jan 13, 2016 | 7.810 | 7.830 | 7.450 | 7.500 | 66,224 | -0.31(-3.97%) |
Jan 12, 2016 | 7.750 | 7.840 | 7.620 | 7.810 | 93,955 | +0.10(+1.30%) |
Jan 11, 2016 | 7.740 | 7.795 | 7.530 | 7.710 | 69,538 | -0.02(-0.26%) |
Jan 08, 2016 | 7.850 | 8.060 | 7.680 | 7.730 | 69,317 | -0.11(-1.40%) |
Jan 07, 2016 | 8.040 | 8.120 | 7.800 | 7.840 | 100,834 | -0.38(-4.62%) |
Jan 06, 2016 | 8.140 | 8.360 | 8.140 | 8.220 | 58,744 | -0.11(-1.32%) |
Jan 05, 2016 | 8.280 | 8.410 | 8.165 | 8.330 | 54,378 | +0.07(+0.85%) |
Jan 04, 2016 | 8.140 | 8.290 | 7.930 | 8.260 | 59,309 | -0.11(-1.31%) |
Dec 31, 2015 | 8.440 | 8.370 | 8.370 | 8.370 | 50,800 | -0.12(-1.41%) |
Dec 30, 2015 | 8.620 | 8.700 | 8.490 | 8.490 | 36,606 | -0.15(-1.74%) |
Dec 29, 2015 | 8.650 | 8.732 | 8.500 | 8.640 | 33,448 | +0.02(+0.23%) |
Dec 28, 2015 | 8.650 | 8.740 | 8.500 | 8.620 | 57,836 | -0.11(-1.26%) |
Dec 24, 2015 | 8.570 | 8.730 | 8.730 | 8.730 | 59,500 | +0.20(+2.34%) |
Dec 23, 2015 | 8.380 | 8.650 | 8.370 | 8.530 | 75,369 | +0.18(+2.16%) |
Dec 22, 2015 | 8.170 | 8.400 | 8.010 | 8.350 | 55,217 | +0.20(+2.45%) |
Dec 21, 2015 | 7.890 | 8.160 | 7.860 | 8.150 | 80,854 | +0.23(+2.90%) |
Dec 18, 2015 | 7.650 | 7.960 | 7.650 | 7.920 | 95,205 | +0.22(+2.86%) |
Dec 17, 2015 | 7.930 | 8.046 | 7.680 | 7.700 | 84,346 | -0.19(-2.41%) |
Dec 16, 2015 | 7.850 | 7.930 | 7.800 | 7.890 | 110,899 | +0.11(+1.41%) |
Dec 15, 2015 | 7.630 | 8.030 | 7.610 | 7.780 | 100,890 | +0.13(+1.70%) |
Dec 14, 2015 | 7.600 | 7.870 | 7.540 | 7.650 | 85,334 | -0.05(-0.65%) |
Dec 11, 2015 | 8.080 | 8.100 | 7.630 | 7.700 | 145,976 | -0.51(-6.21%) |
Dec 10, 2015 | 7.860 | 8.340 | 7.860 | 8.210 | 56,170 | +0.30(+3.79%) |
Dec 09, 2015 | 7.780 | 8.060 | 7.760 | 7.910 | 65,285 | +0.13(+1.67%) |
Dec 08, 2015 | 7.900 | 7.990 | 7.730 | 7.780 | 76,564 | -0.20(-2.51%) |
Dec 07, 2015 | 8.140 | 8.150 | 7.880 | 7.980 | 94,161 | -0.22(-2.68%) |
Dec 04, 2015 | 8.450 | 8.480 | 8.120 | 8.200 | 62,812 | -0.28(-3.30%) |
Dec 03, 2015 | 8.500 | 8.650 | 8.460 | 8.480 | 38,263 | -0.02(-0.24%) |
Dec 02, 2015 | 8.600 | 8.730 | 8.490 | 8.500 | 37,278 | -0.14(-1.62%) |
Dec 01, 2015 | 8.550 | 8.700 | 8.440 | 8.640 | 72,446 | +0.14(+1.65%) |
Nov 30, 2015 | 8.660 | 8.711 | 8.460 | 8.500 | 34,587 | -0.13(-1.51%) |
Nov 27, 2015 | 8.650 | 8.700 | 8.565 | 8.630 | 9,476 | +0.01(+0.12%) |
Nov 25, 2015 | 8.660 | 8.620 | 8.620 | 8.620 | 27,100 | -0.02(-0.23%) |
Nov 24, 2015 | 8.460 | 8.660 | 8.460 | 8.640 | 27,438 | +0.13(+1.53%) |
Nov 23, 2015 | 8.690 | 8.760 | 8.500 | 8.510 | 50,904 | -0.34(-3.84%) |
Nov 20, 2015 | 8.910 | 8.989 | 8.750 | 8.850 | 23,798 | +0.00(+0.00%) |
Nov 19, 2015 | 9.050 | 9.140 | 8.810 | 8.850 | 52,896 | -0.29(-3.17%) |
Nov 18, 2015 | 8.850 | 9.220 | 8.640 | 9.140 | 45,655 | +0.28(+3.16%) |
Nov 17, 2015 | 9.160 | 9.160 | 8.810 | 8.860 | 48,603 | -0.25(-2.74%) |
Nov 16, 2015 | 8.710 | 9.160 | 8.550 | 9.110 | 37,517 | +0.33(+3.76%) |
Nov 13, 2015 | 8.920 | 9.030 | 8.760 | 8.780 | 49,469 | -0.19(-2.12%) |
Nov 12, 2015 | 9.160 | 9.200 | 8.910 | 8.970 | 46,633 | -0.23(-2.50%) |
Nov 11, 2015 | 9.500 | 9.580 | 9.110 | 9.200 | 69,000 | -0.37(-3.87%) |
Nov 10, 2015 | 10.07 | 10.12 | 9.500 | 9.570 | 50,252 | -0.53(-5.25%) |
Nov 09, 2015 | 9.700 | 10.14 | 9.620 | 10.10 | 86,144 | +0.36(+3.70%) |
Nov 06, 2015 | 9.760 | 9.960 | 9.630 | 9.740 | 71,543 | -0.10(-1.02%) |
Nov 05, 2015 | 9.820 | 10.01 | 9.810 | 9.840 | 71,751 | +0.06(+0.61%) |
Nov 04, 2015 | 9.970 | 10.33 | 9.670 | 9.780 | 140,290 | -0.13(-1.31%) |
Nov 03, 2015 | 9.750 | 10.39 | 9.170 | 9.910 | 626,737 | +0.75(+8.19%) |
Nov 02, 2015 | 8.840 | 9.180 | 8.600 | 9.160 | 86,875 | +0.22(+2.46%) |
Oct 30, 2015 | 9.050 | 9.050 | 8.920 | 8.940 | 28,313 | -0.04(-0.45%) |
Oct 29, 2015 | 8.940 | 9.260 | 8.850 | 8.980 | 38,205 | -0.05(-0.55%) |
Oct 28, 2015 | 8.892 | 9.090 | 8.790 | 9.030 | 68,958 | +0.35(+4.03%) |
Oct 27, 2015 | 8.940 | 9.090 | 8.610 | 8.680 | 36,750 | -0.33(-3.66%) |
Oct 26, 2015 | 9.300 | 9.300 | 8.790 | 9.010 | 47,206 | -0.27(-2.91%) |
Oct 23, 2015 | 8.670 | 9.450 | 8.555 | 9.280 | 109,675 | +0.66(+7.66%) |
Oct 22, 2015 | 9.090 | 9.200 | 8.440 | 8.620 | 111,480 | -0.45(-4.96%) |
Oct 21, 2015 | 9.290 | 9.418 | 9.010 | 9.070 | 46,133 | -0.23(-2.47%) |
Oct 20, 2015 | 9.520 | 9.604 | 9.150 | 9.300 | 57,419 | -0.06(-0.64%) |
Oct 19, 2015 | 9.350 | 9.490 | 9.310 | 9.360 | 26,534 | -0.16(-1.68%) |
Oct 16, 2015 | 9.510 | 9.590 | 9.320 | 9.520 | 37,867 | +0.08(+0.85%) |
Oct 15, 2015 | 9.270 | 9.510 | 9.050 | 9.440 | 47,451 | +0.11(+1.18%) |
Oct 14, 2015 | 9.120 | 9.770 | 9.110 | 9.330 | 40,654 | +0.27(+2.98%) |
Oct 13, 2015 | 9.210 | 9.340 | 9.000 | 9.060 | 49,196 | -0.15(-1.63%) |
Oct 12, 2015 | 9.850 | 9.850 | 9.000 | 9.210 | 54,249 | -0.51(-5.25%) |
Oct 09, 2015 | 9.210 | 9.750 | 9.210 | 9.720 | 56,492 | +0.56(+6.11%) |
Oct 08, 2015 | 9.430 | 9.430 | 9.070 | 9.160 | 36,457 | -0.32(-3.38%) |
Oct 07, 2015 | 8.900 | 9.510 | 8.900 | 9.480 | 57,232 | +0.59(+6.64%) |
Oct 06, 2015 | 9.310 | 9.550 | 8.857 | 8.890 | 57,956 | -0.48(-5.12%) |
Oct 05, 2015 | 8.690 | 9.450 | 8.690 | 9.370 | 73,125 | +0.71(+8.20%) |
Oct 02, 2015 | 8.290 | 8.690 | 8.270 | 8.660 | 59,214 | +0.35(+4.21%) |
Oct 01, 2015 | 8.280 | 8.370 | 8.085 | 8.310 | 39,005 | +0.04(+0.48%) |
Sep 30, 2015 | 8.110 | 8.330 | 8.110 | 8.270 | 40,043 | +0.14(+1.72%) |
Sep 29, 2015 | 8.070 | 8.320 | 8.030 | 8.130 | 41,049 | +0.06(+0.74%) |
Sep 28, 2015 | 8.210 | 8.320 | 8.020 | 8.070 | 80,910 | -0.19(-2.30%) |
Sep 25, 2015 | 8.580 | 8.580 | 8.230 | 8.260 | 82,068 | -0.23(-2.71%) |
Sep 24, 2015 | 8.530 | 8.550 | 8.440 | 8.490 | 68,132 | -0.10(-1.16%) |
Sep 23, 2015 | 8.750 | 8.810 | 8.430 | 8.590 | 86,361 | -0.10(-1.15%) |
Sep 22, 2015 | 8.880 | 9.030 | 8.680 | 8.690 | 57,503 | -0.23(-2.58%) |
Sep 21, 2015 | 9.180 | 9.310 | 8.900 | 8.920 | 54,045 | -0.28(-3.04%) |
Sep 18, 2015 | 9.430 | 9.880 | 9.010 | 9.200 | 469,474 | -0.39(-4.07%) |
Sep 17, 2015 | 9.420 | 9.870 | 9.420 | 9.590 | 98,684 | +0.13(+1.37%) |
Sep 16, 2015 | 9.460 | 9.640 | 9.210 | 9.460 | 79,446 | +0.01(+0.11%) |
Sep 15, 2015 | 9.200 | 9.675 | 9.160 | 9.450 | 75,679 | +0.29(+3.17%) |
Sep 14, 2015 | 9.410 | 9.460 | 9.160 | 9.160 | 42,864 | -0.27(-2.86%) |
Sep 11, 2015 | 9.490 | 9.740 | 9.370 | 9.430 | 64,334 | -0.10(-1.05%) |
Sep 10, 2015 | 9.160 | 9.750 | 9.110 | 9.530 | 56,173 | +0.41(+4.50%) |
Sep 09, 2015 | 9.090 | 9.330 | 9.060 | 9.120 | 72,110 | +0.10(+1.11%) |
Sep 08, 2015 | 9.070 | 9.380 | 8.990 | 9.020 | 59,087 | +0.16(+1.81%) |
Sep 04, 2015 | 8.970 | 8.860 | 8.860 | 8.860 | 58,000 | -0.23(-2.53%) |
Sep 03, 2015 | 9.240 | 9.468 | 9.070 | 9.090 | 84,148 | -0.14(-1.52%) |
Sep 02, 2015 | 9.330 | 9.490 | 9.010 | 9.230 | 61,433 | +0.03(+0.33%) |
Sep 01, 2015 | 9.440 | 9.650 | 9.100 | 9.200 | 64,655 | -0.40(-4.17%) |
Aug 31, 2015 | 9.540 | 9.930 | 9.500 | 9.600 | 101,475 | -0.25(-2.54%) |
Aug 28, 2015 | 9.050 | 9.900 | 9.050 | 9.850 | 139,640 | +0.76(+8.36%) |
Aug 27, 2015 | 8.990 | 9.114 | 8.770 | 9.090 | 85,822 | +0.26(+2.94%) |
Aug 26, 2015 | 8.610 | 8.840 | 8.480 | 8.830 | 71,507 | +0.35(+4.13%) |
Aug 25, 2015 | 8.870 | 8.870 | 8.450 | 8.480 | 94,900 | -0.10(-1.17%) |
Aug 24, 2015 | 8.500 | 8.830 | 8.300 | 8.580 | 135,778 | -0.10(-1.15%) |
Aug 21, 2015 | 8.500 | 8.880 | 8.650 | 8.680 | 53,909 | +0.03(+0.35%) |
Aug 20, 2015 | 8.550 | 8.800 | 8.530 | 8.650 | 52,568 | +0.01(+0.12%) |
Aug 19, 2015 | 8.720 | 8.790 | 8.540 | 8.640 | 43,773 | -0.11(-1.26%) |
Aug 18, 2015 | 8.830 | 9.100 | 8.720 | 8.750 | 107,246 | -0.10(-1.13%) |
Aug 17, 2015 | 8.760 | 8.950 | 8.730 | 8.850 | 27,819 | +0.06(+0.68%) |
Aug 14, 2015 | 8.690 | 8.830 | 8.670 | 8.790 | 52,503 | +0.13(+1.50%) |
Aug 13, 2015 | 8.790 | 8.830 | 8.610 | 8.660 | 64,195 | -0.14(-1.59%) |
Aug 12, 2015 | 8.630 | 8.800 | 8.550 | 8.800 | 44,594 | +0.04(+0.46%) |
Aug 11, 2015 | 8.830 | 8.890 | 8.740 | 8.760 | 62,204 | -0.20(-2.23%) |
Aug 10, 2015 | 8.700 | 9.000 | 8.680 | 8.960 | 122,433 | +0.29(+3.34%) |
Aug 07, 2015 | 8.850 | 9.050 | 8.620 | 8.670 | 89,960 | -0.20(-2.25%) |
Aug 06, 2015 | 8.770 | 9.020 | 8.720 | 8.870 | 75,361 | +0.08(+0.91%) |
Aug 05, 2015 | 8.810 | 9.050 | 8.700 | 8.790 | 159,786 | +0.02(+0.23%) |
Aug 04, 2015 | 8.850 | 8.980 | 8.700 | 8.770 | 71,006 | -0.05(-0.57%) |
Aug 03, 2015 | 8.880 | 8.960 | 8.670 | 8.820 | 118,407 | -0.12(-1.34%) |
Jul 31, 2015 | 9.000 | 9.140 | 8.850 | 8.940 | 140,582 | -0.01(-0.11%) |
Jul 30, 2015 | 8.780 | 9.030 | 8.730 | 8.950 | 114,168 | +0.16(+1.82%) |
Jul 29, 2015 | 8.840 | 9.420 | 8.770 | 8.790 | 211,162 | -0.02(-0.23%) |
Jul 28, 2015 | 8.630 | 9.100 | 8.500 | 8.810 | 134,463 | +0.26(+3.04%) |
Jul 27, 2015 | 8.760 | 8.830 | 8.520 | 8.550 | 94,685 | -0.16(-1.84%) |
Jul 24, 2015 | 9.010 | 9.200 | 8.625 | 8.710 | 185,024 | -0.37(-4.07%) |
Jul 23, 2015 | 9.050 | 9.279 | 8.980 | 9.080 | 135,085 | +0.08(+0.89%) |
Jul 22, 2015 | 9.350 | 9.389 | 8.980 | 9.000 | 204,782 | -0.45(-4.76%) |
Jul 21, 2015 | 9.220 | 9.620 | 9.080 | 9.450 | 154,492 | +0.24(+2.61%) |
Jul 20, 2015 | 9.500 | 9.520 | 9.130 | 9.210 | 260,947 | -0.35(-3.66%) |
Jul 17, 2015 | 10.13 | 10.23 | 9.500 | 9.560 | 355,423 | -0.56(-5.53%) |
Jul 16, 2015 | 12.73 | 12.78 | 10.12 | 10.12 | 705,798 | -2.41(-19.23%) |
Jul 15, 2015 | 12.24 | 12.55 | 11.88 | 12.53 | 254,265 | +0.33(+2.70%) |
Jul 14, 2015 | 12.48 | 12.70 | 12.14 | 12.20 | 107,139 | -0.32(-2.56%) |
Jul 13, 2015 | 11.90 | 12.57 | 11.90 | 12.52 | 116,885 | +0.57(+4.77%) |
Jul 10, 2015 | 11.90 | 12.13 | 11.82 | 11.95 | 56,761 | +0.19(+1.62%) |
Jul 09, 2015 | 11.95 | 12.18 | 11.65 | 11.76 | 102,031 | -0.23(-1.92%) |
Jul 08, 2015 | 11.00 | 12.46 | 10.80 | 11.99 | 291,908 | +1.04(+9.50%) |
Jul 07, 2015 | 11.05 | 11.05 | 10.44 | 10.95 | 102,983 | -0.12(-1.08%) |
Jul 06, 2015 | 11.42 | 11.54 | 10.95 | 11.07 | 117,433 | -0.10(-0.90%) |
Jul 02, 2015 | 10.92 | 11.17 | 11.17 | 11.17 | 116,400 | +0.28(+2.57%) |
Jul 01, 2015 | 11.49 | 11.49 | 10.66 | 10.89 | 74,360 | -0.39(-3.46%) |
Jun 30, 2015 | 10.94 | 11.29 | 10.89 | 11.28 | 260,270 | +0.46(+4.25%) |
Jun 29, 2015 | 10.96 | 11.04 | 10.80 | 10.82 | 84,585 | -0.35(-3.13%) |
Jun 26, 2015 | 11.70 | 11.70 | 10.95 | 11.17 | 158,463 | -0.56(-4.77%) |
Jun 25, 2015 | 11.52 | 11.81 | 11.45 | 11.73 | 106,298 | +0.21(+1.82%) |
Jun 24, 2015 | 11.85 | 11.85 | 11.45 | 11.52 | 63,251 | -0.31(-2.62%) |
Jun 23, 2015 | 10.97 | 11.98 | 10.80 | 11.83 | 96,832 | +0.81(+7.35%) |
Jun 22, 2015 | 11.12 | 11.22 | 10.80 | 11.02 | 100,514 | -0.04(-0.36%) |
Jun 19, 2015 | 11.48 | 11.48 | 11.05 | 11.06 | 87,494 | -0.38(-3.32%) |
Jun 18, 2015 | 11.43 | 11.63 | 11.34 | 11.44 | 62,523 | -0.02(-0.17%) |
Jun 17, 2015 | 11.51 | 11.76 | 11.31 | 11.46 | 40,404 | -0.05(-0.43%) |
Jun 16, 2015 | 11.54 | 11.62 | 11.44 | 11.51 | 46,084 | -0.10(-0.86%) |
Jun 15, 2015 | 11.60 | 11.73 | 11.41 | 11.61 | 54,854 | -0.06(-0.51%) |
Jun 12, 2015 | 11.64 | 11.76 | 11.62 | 11.67 | 46,846 | -0.07(-0.60%) |
Jun 11, 2015 | 11.72 | 11.80 | 11.55 | 11.74 | 76,546 | +0.00(+0.00%) |
Jun 10, 2015 | 11.76 | 11.92 | 11.56 | 11.74 | 46,031 | +0.01(+0.09%) |
Jun 09, 2015 | 11.93 | 12.02 | 11.69 | 11.73 | 36,556 | -0.20(-1.68%) |
Jun 08, 2015 | 12.15 | 12.30 | 11.84 | 11.93 | 63,117 | -0.26(-2.13%) |
Jun 05, 2015 | 11.88 | 12.23 | 11.85 | 12.19 | 57,073 | +0.27(+2.27%) |
Jun 04, 2015 | 12.44 | 12.44 | 11.77 | 11.92 | 85,379 | -0.56(-4.49%) |
Jun 03, 2015 | 12.40 | 12.55 | 12.34 | 12.48 | 46,090 | +0.08(+0.65%) |
Jun 02, 2015 | 12.47 | 12.57 | 12.29 | 12.40 | 55,855 | -0.05(-0.40%) |
Jun 01, 2015 | 12.07 | 12.58 | 12.05 | 12.45 | 140,221 | +0.39(+3.23%) |
May 29, 2015 | 12.68 | 12.86 | 12.02 | 12.06 | 160,347 | -0.65(-5.11%) |
May 28, 2015 | 12.67 | 12.79 | 12.41 | 12.71 | 66,605 | +0.04(+0.32%) |
May 27, 2015 | 12.62 | 12.84 | 12.61 | 12.67 | 72,044 | -0.01(-0.08%) |
May 26, 2015 | 13.03 | 13.19 | 12.69 | 12.68 | 133,257 | -0.39(-2.98%) |
May 22, 2015 | 13.12 | 13.07 | 13.07 | 13.07 | 101,900 | -0.04(-0.31%) |
May 21, 2015 | 13.21 | 13.36 | 13.00 | 13.11 | 95,195 | -0.13(-0.98%) |
May 20, 2015 | 13.21 | 13.47 | 13.17 | 13.24 | 79,549 | +0.03(+0.23%) |
May 19, 2015 | 13.45 | 13.64 | 13.07 | 13.21 | 117,036 | -0.22(-1.64%) |
May 18, 2015 | 13.32 | 13.54 | 13.03 | 13.43 | 226,381 | -0.04(-0.30%) |
May 15, 2015 | 13.35 | 13.63 | 13.22 | 13.47 | 105,661 | +0.10(+0.75%) |
May 14, 2015 | 13.39 | 13.84 | 13.21 | 13.37 | 160,451 | -0.21(-1.55%) |
May 13, 2015 | 13.37 | 13.66 | 13.21 | 13.58 | 99,088 | +0.20(+1.49%) |
May 12, 2015 | 13.57 | 13.57 | 13.23 | 13.38 | 169,220 | -0.29(-2.12%) |
May 11, 2015 | 13.36 | 13.84 | 13.33 | 13.67 | 98,935 | +0.13(+0.96%) |
May 08, 2015 | 13.49 | 13.77 | 13.34 | 13.54 | 82,790 | +0.20(+1.50%) |
May 07, 2015 | 13.32 | 13.66 | 13.13 | 13.34 | 117,157 | +0.02(+0.15%) |
May 06, 2015 | 13.35 | 13.48 | 13.17 | 13.32 | 104,342 | -0.05(-0.37%) |
May 05, 2015 | 13.87 | 13.98 | 13.16 | 13.37 | 228,264 | -0.54(-3.88%) |
May 04, 2015 | 13.61 | 14.18 | 13.37 | 13.91 | 213,175 | +0.29(+2.13%) |
May 01, 2015 | 13.31 | 13.76 | 13.16 | 13.62 | 140,239 | +0.48(+3.65%) |
Apr 30, 2015 | 13.45 | 13.53 | 13.02 | 13.14 | 245,073 | -0.36(-2.67%) |
Apr 29, 2015 | 13.56 | 13.81 | 13.33 | 13.50 | 170,564 | -0.18(-1.32%) |
Apr 28, 2015 | 14.13 | 14.29 | 13.62 | 13.68 | 323,950 | -0.28(-2.01%) |
Apr 27, 2015 | 12.94 | 14.26 | 12.87 | 13.96 | 800,129 | +1.07(+8.30%) |
Apr 24, 2015 | 12.99 | 13.11 | 12.74 | 12.89 | 158,337 | -0.14(-1.07%) |
Apr 23, 2015 | 13.01 | 13.25 | 12.74 | 13.03 | 244,050 | -0.03(-0.23%) |
Apr 22, 2015 | 13.10 | 13.55 | 12.80 | 13.06 | 398,063 | -0.02(-0.15%) |
Apr 21, 2015 | 13.33 | 13.40 | 12.76 | 13.08 | 275,498 | -0.06(-0.46%) |
Apr 20, 2015 | 13.19 | 13.62 | 13.01 | 13.14 | 512,315 | +0.15(+1.15%) |
Apr 17, 2015 | 13.22 | 13.33 | 12.44 | 12.99 | 992,831 | -0.58(-4.27%) |
Apr 16, 2015 | 11.76 | 13.71 | 11.60 | 13.57 | 2,300,508 | +3.29(+32.00%) |
Apr 15, 2015 | 9.850 | 10.32 | 9.720 | 10.28 | 301,271 | +0.51(+5.22%) |
Apr 14, 2015 | 9.460 | 9.940 | 9.340 | 9.770 | 138,951 | +0.28(+2.95%) |
Apr 13, 2015 | 9.540 | 9.670 | 9.400 | 9.490 | 60,482 | -0.08(-0.84%) |
Apr 10, 2015 | 9.940 | 10.05 | 9.510 | 9.570 | 73,457 | -0.29(-2.94%) |
Apr 09, 2015 | 9.900 | 9.979 | 9.810 | 9.860 | 38,885 | -0.01(-0.10%) |
Apr 08, 2015 | 9.710 | 9.900 | 9.530 | 9.870 | 95,656 | +0.20(+2.07%) |
Apr 07, 2015 | 9.690 | 9.810 | 9.641 | 9.670 | 54,489 | -0.02(-0.21%) |
Apr 06, 2015 | 9.370 | 9.698 | 9.340 | 9.690 | 61,906 | +0.30(+3.19%) |
Apr 02, 2015 | 9.490 | 9.390 | 9.390 | 9.390 | 67,300 | -0.14(-1.47%) |
Apr 01, 2015 | 9.660 | 9.750 | 9.500 | 9.530 | 68,564 | -0.11(-1.14%) |
Mar 31, 2015 | 9.650 | 9.742 | 9.620 | 9.640 | 20,562 | +0.00(+0.00%) |
Mar 30, 2015 | 9.650 | 9.760 | 9.600 | 9.640 | 38,712 | +0.00(+0.00%) |
Mar 27, 2015 | 9.660 | 9.760 | 9.590 | 9.640 | 46,924 | -0.02(-0.21%) |
Mar 26, 2015 | 9.690 | 9.720 | 9.610 | 9.660 | 27,874 | +0.00(+0.00%) |
Mar 25, 2015 | 10.24 | 10.24 | 9.650 | 9.660 | 125,043 | -0.61(-5.94%) |
Mar 24, 2015 | 10.33 | 10.39 | 10.26 | 10.27 | 45,499 | -0.03(-0.29%) |
Mar 23, 2015 | 9.860 | 10.45 | 9.860 | 10.30 | 99,606 | +0.43(+4.36%) |
Mar 20, 2015 | 9.880 | 9.970 | 9.800 | 9.870 | 112,556 | +0.02(+0.20%) |
Mar 19, 2015 | 9.870 | 9.880 | 9.640 | 9.850 | 58,868 | +0.03(+0.31%) |
Mar 18, 2015 | 9.610 | 10.06 | 9.570 | 9.820 | 121,433 | +0.19(+1.97%) |
Mar 17, 2015 | 9.550 | 9.730 | 9.540 | 9.630 | 53,506 | +0.04(+0.42%) |
Mar 16, 2015 | 9.650 | 9.690 | 9.490 | 9.590 | 40,944 | -0.04(-0.42%) |
Mar 13, 2015 | 9.670 | 9.800 | 9.550 | 9.630 | 79,437 | +0.17(+1.80%) |
Mar 12, 2015 | 9.700 | 9.820 | 9.450 | 9.460 | 65,883 | -0.19(-1.97%) |
Mar 11, 2015 | 9.590 | 9.700 | 9.510 | 9.650 | 36,301 | +0.05(+0.52%) |
Mar 10, 2015 | 9.700 | 9.760 | 9.510 | 9.600 | 39,323 | -0.21(-2.14%) |
Mar 09, 2015 | 9.800 | 9.830 | 9.690 | 9.810 | 75,120 | +0.04(+0.41%) |
Mar 06, 2015 | 9.970 | 10.03 | 9.720 | 9.770 | 53,393 | -0.27(-2.69%) |
Mar 05, 2015 | 9.900 | 10.07 | 9.830 | 10.04 | 55,149 | +0.14(+1.41%) |
Mar 04, 2015 | 10.04 | 10.03 | 9.850 | 9.900 | 77,968 | -0.13(-1.30%) |
Mar 03, 2015 | 9.990 | 10.13 | 9.830 | 10.03 | 105,149 | +0.03(+0.30%) |