Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.956 | 8.020 | 7.841 | 7.906 | 15,918,052 | -0.08(-0.99%) |
Mar 30, 2016 | 7.956 | 8.085 | 7.913 | 7.985 | 18,434,340 | +0.09(+1.18%) |
Mar 29, 2016 | 7.935 | 7.935 | 7.784 | 7.892 | 18,879,196 | -0.11(-1.43%) |
Mar 28, 2016 | 8.035 | 8.071 | 7.967 | 8.006 | 11,865,983 | -0.01(-0.09%) |
Mar 24, 2016 | 7.999 | 8.013 | 8.013 | 8.013 | 13,715,193 | -0.05(-0.62%) |
Mar 23, 2016 | 8.156 | 8.164 | 8.013 | 8.063 | 17,250,014 | -0.11(-1.31%) |
Mar 22, 2016 | 8.092 | 8.228 | 8.067 | 8.171 | 17,278,522 | -0.01(-0.17%) |
Mar 21, 2016 | 8.128 | 8.253 | 8.114 | 8.185 | 14,798,989 | +0.03(+0.35%) |
Mar 18, 2016 | 8.042 | 8.199 | 8.028 | 8.156 | 31,972,862 | +0.19(+2.34%) |
Mar 17, 2016 | 7.863 | 8.020 | 7.777 | 7.970 | 20,983,914 | +0.09(+1.09%) |
Mar 16, 2016 | 7.985 | 8.121 | 7.849 | 7.884 | 20,124,790 | -0.11(-1.43%) |
Mar 15, 2016 | 7.899 | 7.999 | 7.849 | 7.999 | 16,258,918 | +0.02(+0.27%) |
Mar 14, 2016 | 8.035 | 8.042 | 7.899 | 7.977 | 18,144,358 | -0.06(-0.71%) |
Mar 11, 2016 | 7.942 | 8.063 | 7.902 | 8.035 | 15,866,953 | +0.19(+2.37%) |
Mar 10, 2016 | 7.870 | 7.927 | 7.698 | 7.849 | 17,671,880 | +0.04(+0.55%) |
Mar 09, 2016 | 7.977 | 8.024 | 7.770 | 7.806 | 15,801,540 | -0.14(-1.71%) |
Mar 08, 2016 | 8.085 | 8.117 | 7.899 | 7.942 | 15,836,299 | -0.25(-3.06%) |
Mar 07, 2016 | 8.192 | 8.264 | 8.128 | 8.192 | 11,549,061 | -0.08(-0.95%) |
Mar 04, 2016 | 8.285 | 8.386 | 8.228 | 8.271 | 18,954,008 | +0.06(+0.70%) |
Mar 03, 2016 | 8.099 | 8.214 | 8.035 | 8.214 | 16,963,356 | +0.11(+1.41%) |
Mar 02, 2016 | 7.813 | 8.099 | 7.813 | 8.099 | 30,605,078 | +0.29(+3.76%) |
Mar 01, 2016 | 7.591 | 7.870 | 7.569 | 7.806 | 41,760,180 | +0.25(+3.32%) |
Feb 29, 2016 | 7.670 | 7.680 | 7.483 | 7.555 | 24,258,468 | -0.12(-1.59%) |
Feb 26, 2016 | 7.727 | 7.784 | 7.605 | 7.677 | 29,789,724 | +0.08(+0.99%) |
Feb 25, 2016 | 7.523 | 7.630 | 7.459 | 7.602 | 15,665,878 | +0.11(+1.42%) |
Feb 24, 2016 | 7.445 | 7.514 | 7.274 | 7.495 | 16,265,827 | -0.06(-0.85%) |
Feb 23, 2016 | 7.751 | 7.758 | 7.516 | 7.559 | 15,068,589 | -0.21(-2.74%) |
Feb 22, 2016 | 7.708 | 7.779 | 7.658 | 7.772 | 17,794,294 | +0.16(+2.15%) |
Feb 19, 2016 | 7.509 | 7.658 | 7.459 | 7.609 | 18,912,972 | +0.04(+0.56%) |
Feb 18, 2016 | 7.808 | 7.808 | 7.466 | 7.566 | 43,010,568 | -0.21(-2.65%) |
Feb 17, 2016 | 7.850 | 7.925 | 7.722 | 7.772 | 23,847,276 | +0.01(+0.18%) |
Feb 16, 2016 | 7.687 | 7.879 | 7.527 | 7.758 | 24,829,744 | +0.30(+4.00%) |
Feb 12, 2016 | 7.246 | 7.459 | 7.459 | 7.459 | 21,920,674 | +0.35(+4.90%) |
Feb 11, 2016 | 7.232 | 7.246 | 7.026 | 7.111 | 35,686,120 | -0.37(-4.94%) |
Feb 10, 2016 | 7.637 | 7.680 | 7.431 | 7.481 | 31,137,138 | -0.09(-1.13%) |
Feb 09, 2016 | 7.374 | 7.630 | 7.349 | 7.566 | 19,583,078 | +0.06(+0.85%) |
Feb 08, 2016 | 7.594 | 7.598 | 7.424 | 7.502 | 20,616,330 | -0.18(-2.31%) |
Feb 05, 2016 | 7.836 | 7.893 | 7.658 | 7.680 | 24,397,576 | -0.08(-1.01%) |
Feb 04, 2016 | 7.637 | 7.822 | 7.623 | 7.758 | 24,283,182 | +0.09(+1.21%) |
Feb 03, 2016 | 7.701 | 7.715 | 7.338 | 7.666 | 32,908,334 | +0.01(+0.19%) |
Feb 02, 2016 | 7.758 | 7.758 | 7.609 | 7.651 | 23,213,844 | -0.23(-2.89%) |
Feb 01, 2016 | 8.000 | 8.000 | 7.836 | 7.879 | 19,809,910 | -0.06(-0.72%) |
Jan 29, 2016 | 7.929 | 7.964 | 7.786 | 7.936 | 24,326,086 | +0.06(+0.72%) |
Jan 28, 2016 | 7.914 | 8.000 | 7.790 | 7.879 | 19,675,808 | +0.11(+1.47%) |
Jan 27, 2016 | 7.744 | 8.018 | 7.722 | 7.765 | 23,584,620 | -0.01(-0.18%) |
Jan 26, 2016 | 7.758 | 7.872 | 7.715 | 7.779 | 22,634,144 | +0.06(+0.83%) |
Jan 25, 2016 | 8.021 | 8.042 | 7.687 | 7.715 | 26,569,014 | -0.33(-4.15%) |
Jan 22, 2016 | 8.078 | 8.227 | 8.007 | 8.050 | 28,179,678 | +0.11(+1.34%) |
Jan 21, 2016 | 7.737 | 8.156 | 7.708 | 7.943 | 31,944,826 | -0.02(-0.27%) |
Jan 20, 2016 | 7.893 | 8.050 | 7.666 | 7.964 | 41,505,804 | -0.09(-1.15%) |
Jan 19, 2016 | 8.284 | 8.313 | 8.000 | 8.057 | 20,619,238 | -0.13(-1.56%) |
Jan 15, 2016 | 8.078 | 8.185 | 8.185 | 8.185 | 27,328,876 | -0.23(-2.71%) |
Jan 14, 2016 | 8.377 | 8.476 | 8.213 | 8.412 | 23,779,450 | +0.11(+1.28%) |
Jan 13, 2016 | 8.625 | 8.661 | 8.231 | 8.305 | 31,170,058 | -0.26(-3.07%) |
Jan 12, 2016 | 8.604 | 8.618 | 8.352 | 8.569 | 20,410,200 | +0.08(+0.92%) |
Jan 11, 2016 | 8.526 | 8.579 | 8.355 | 8.490 | 31,413,470 | +0.01(+0.17%) |
Jan 08, 2016 | 8.739 | 8.771 | 8.455 | 8.476 | 20,176,314 | -0.18(-2.13%) |
Jan 07, 2016 | 8.839 | 8.945 | 8.640 | 8.661 | 28,761,758 | -0.31(-3.49%) |
Jan 06, 2016 | 9.024 | 9.109 | 8.953 | 8.974 | 29,176,526 | -0.16(-1.79%) |
Jan 05, 2016 | 9.251 | 9.301 | 9.066 | 9.137 | 25,334,062 | -0.08(-0.85%) |
Jan 04, 2016 | 9.237 | 9.265 | 9.137 | 9.216 | 25,393,500 | -0.16(-1.74%) |
Dec 31, 2015 | 9.365 | 9.379 | 9.379 | 9.379 | 13,444,071 | -0.04(-0.45%) |
Dec 30, 2015 | 9.514 | 9.514 | 9.422 | 9.422 | 10,010,883 | -0.12(-1.27%) |
Dec 29, 2015 | 9.514 | 9.571 | 9.454 | 9.543 | 11,071,518 | +0.09(+0.90%) |
Dec 28, 2015 | 9.436 | 9.465 | 9.329 | 9.457 | 14,837,246 | -0.02(-0.23%) |
Dec 24, 2015 | 9.472 | 9.479 | 9.479 | 9.479 | 6,041,879 | -0.01(-0.07%) |
Dec 23, 2015 | 9.301 | 9.493 | 9.205 | 9.486 | 19,763,888 | +0.24(+2.62%) |
Dec 22, 2015 | 9.187 | 9.273 | 9.045 | 9.244 | 16,602,588 | +0.11(+1.25%) |
Dec 21, 2015 | 9.052 | 9.137 | 8.981 | 9.130 | 19,016,636 | +0.12(+1.34%) |
Dec 18, 2015 | 9.180 | 9.194 | 8.995 | 9.009 | 52,916,256 | -0.23(-2.54%) |
Dec 17, 2015 | 9.529 | 9.578 | 9.237 | 9.244 | 21,582,724 | -0.26(-2.77%) |
Dec 16, 2015 | 9.415 | 9.536 | 9.230 | 9.507 | 26,422,056 | +0.17(+1.83%) |
Dec 15, 2015 | 9.152 | 9.386 | 9.152 | 9.337 | 24,278,772 | +0.31(+3.39%) |
Dec 14, 2015 | 9.073 | 9.209 | 8.889 | 9.031 | 22,266,928 | -0.03(-0.31%) |
Dec 11, 2015 | 9.102 | 9.180 | 9.017 | 9.059 | 19,360,932 | -0.19(-2.08%) |
Dec 10, 2015 | 9.159 | 9.397 | 9.105 | 9.251 | 16,313,370 | +0.11(+1.25%) |
Dec 09, 2015 | 9.230 | 9.372 | 9.024 | 9.137 | 24,499,192 | -0.14(-1.46%) |
Dec 08, 2015 | 9.337 | 9.415 | 9.244 | 9.273 | 16,135,927 | -0.14(-1.51%) |
Dec 07, 2015 | 9.514 | 9.529 | 9.358 | 9.415 | 16,112,864 | -0.12(-1.27%) |
Dec 04, 2015 | 9.251 | 9.557 | 9.187 | 9.536 | 26,836,488 | +0.33(+3.55%) |
Dec 03, 2015 | 9.386 | 9.415 | 9.187 | 9.209 | 20,382,882 | -0.13(-1.37%) |
Dec 02, 2015 | 9.486 | 9.536 | 9.315 | 9.337 | 17,489,706 | -0.12(-1.28%) |
Dec 01, 2015 | 9.365 | 9.486 | 9.308 | 9.457 | 16,283,376 | +0.14(+1.45%) |
Nov 30, 2015 | 9.344 | 9.390 | 9.273 | 9.322 | 14,108,834 | -0.02(-0.23%) |
Nov 27, 2015 | 9.337 | 9.358 | 9.251 | 9.344 | 6,553,859 | +0.05(+0.50%) |
Nov 25, 2015 | 9.297 | 9.297 | 9.297 | 9.297 | 15,096,368 | +0.01(+0.08%) |
Nov 24, 2015 | 9.213 | 9.305 | 9.114 | 9.290 | 14,631,708 | +0.04(+0.38%) |
Nov 23, 2015 | 9.312 | 9.375 | 9.234 | 9.255 | 14,733,374 | +0.01(+0.08%) |
Nov 20, 2015 | 9.290 | 9.333 | 9.191 | 9.248 | 13,720,146 | +0.00(+0.00%) |
Nov 19, 2015 | 9.269 | 9.305 | 9.177 | 9.248 | 12,020,601 | -0.05(-0.53%) |
Nov 18, 2015 | 9.149 | 9.305 | 9.092 | 9.297 | 18,089,810 | +0.18(+2.02%) |
Nov 17, 2015 | 9.163 | 9.241 | 9.071 | 9.114 | 17,202,294 | +0.01(+0.08%) |
Nov 16, 2015 | 8.986 | 9.156 | 8.951 | 9.107 | 19,410,224 | +0.08(+0.94%) |
Nov 13, 2015 | 9.135 | 9.181 | 8.979 | 9.022 | 24,304,768 | -0.16(-1.69%) |
Nov 12, 2015 | 9.234 | 9.244 | 9.142 | 9.177 | 27,952,986 | -0.13(-1.37%) |
Nov 11, 2015 | 9.432 | 9.432 | 9.252 | 9.305 | 21,374,408 | -0.04(-0.45%) |
Nov 10, 2015 | 9.297 | 9.396 | 9.184 | 9.347 | 22,240,992 | +0.04(+0.38%) |
Nov 09, 2015 | 9.418 | 9.495 | 9.248 | 9.312 | 28,647,700 | -0.16(-1.64%) |
Nov 06, 2015 | 9.488 | 9.552 | 9.326 | 9.467 | 33,905,404 | +0.28(+3.08%) |
Nov 05, 2015 | 9.149 | 9.220 | 9.071 | 9.184 | 28,066,590 | +0.13(+1.41%) |
Nov 04, 2015 | 9.050 | 9.110 | 8.986 | 9.057 | 25,005,664 | +0.02(+0.23%) |
Nov 03, 2015 | 9.008 | 9.071 | 8.972 | 9.036 | 20,279,592 | +0.00(+0.00%) |
Nov 02, 2015 | 8.979 | 9.064 | 8.838 | 9.036 | 47,288,120 | +0.25(+2.90%) |
Oct 30, 2015 | 8.958 | 9.008 | 8.746 | 8.781 | 113,674,768 | -0.68(-7.17%) |
Oct 29, 2015 | 9.821 | 9.905 | 9.389 | 9.460 | 45,198,084 | -0.37(-3.74%) |
Oct 28, 2015 | 9.425 | 9.849 | 9.411 | 9.828 | 14,453,225 | +0.41(+4.35%) |
Oct 27, 2015 | 9.418 | 9.495 | 9.368 | 9.418 | 10,422,609 | -0.08(-0.89%) |
Oct 26, 2015 | 9.559 | 9.594 | 9.404 | 9.502 | 14,882,023 | -0.06(-0.59%) |
Oct 23, 2015 | 9.432 | 9.598 | 9.389 | 9.559 | 19,812,582 | +0.23(+2.42%) |
Oct 22, 2015 | 9.283 | 9.467 | 9.283 | 9.333 | 20,437,602 | +0.11(+1.23%) |
Oct 21, 2015 | 9.453 | 9.457 | 9.220 | 9.220 | 20,815,718 | -0.18(-1.95%) |
Oct 20, 2015 | 9.262 | 9.481 | 9.227 | 9.404 | 17,818,746 | +0.16(+1.76%) |
Oct 19, 2015 | 9.269 | 9.425 | 9.227 | 9.241 | 12,022,706 | -0.10(-1.06%) |
Oct 16, 2015 | 9.446 | 9.481 | 9.262 | 9.340 | 14,356,597 | -0.07(-0.75%) |
Oct 15, 2015 | 8.986 | 9.474 | 8.972 | 9.411 | 29,419,830 | +0.42(+4.72%) |
Oct 14, 2015 | 9.191 | 9.191 | 8.944 | 8.986 | 18,176,478 | -0.23(-2.46%) |
Oct 13, 2015 | 9.269 | 9.326 | 9.191 | 9.213 | 10,708,803 | -0.08(-0.91%) |
Oct 12, 2015 | 9.241 | 9.340 | 9.213 | 9.297 | 10,108,991 | +0.06(+0.69%) |
Oct 09, 2015 | 9.432 | 9.495 | 9.206 | 9.234 | 18,432,802 | -0.20(-2.10%) |
Oct 08, 2015 | 9.375 | 9.488 | 9.305 | 9.432 | 12,149,087 | +0.02(+0.23%) |
Oct 07, 2015 | 9.439 | 9.545 | 9.333 | 9.411 | 10,754,921 | +0.05(+0.53%) |
Oct 06, 2015 | 9.375 | 9.439 | 9.312 | 9.361 | 9,314,816 | -0.04(-0.38%) |
Oct 05, 2015 | 9.241 | 9.428 | 9.234 | 9.396 | 8,620,342 | +0.22(+2.39%) |
Oct 02, 2015 | 8.993 | 9.184 | 8.795 | 9.177 | 15,620,101 | -0.08(-0.84%) |
Oct 01, 2015 | 9.191 | 9.276 | 9.142 | 9.255 | 11,925,607 | +0.06(+0.61%) |
Sep 30, 2015 | 9.135 | 9.198 | 9.039 | 9.198 | 13,566,213 | +0.17(+1.88%) |
Sep 29, 2015 | 9.043 | 9.111 | 8.965 | 9.029 | 16,687,299 | +0.01(+0.08%) |
Sep 28, 2015 | 9.290 | 9.297 | 9.015 | 9.022 | 14,347,721 | -0.31(-3.33%) |
Sep 25, 2015 | 9.191 | 9.361 | 9.191 | 9.333 | 20,936,964 | +0.29(+3.21%) |
Sep 24, 2015 | 9.008 | 9.085 | 8.944 | 9.043 | 20,499,742 | -0.08(-0.85%) |
Sep 23, 2015 | 9.043 | 9.195 | 9.029 | 9.121 | 14,360,910 | +0.06(+0.62%) |
Sep 22, 2015 | 9.135 | 9.209 | 8.986 | 9.064 | 20,061,270 | -0.21(-2.29%) |
Sep 21, 2015 | 9.227 | 9.326 | 9.184 | 9.276 | 10,274,248 | +0.14(+1.55%) |
Sep 18, 2015 | 9.361 | 9.361 | 9.107 | 9.135 | 22,323,398 | -0.32(-3.37%) |
Sep 17, 2015 | 9.764 | 9.799 | 9.418 | 9.453 | 15,181,863 | -0.30(-3.12%) |
Sep 16, 2015 | 9.736 | 9.778 | 9.587 | 9.757 | 11,711,773 | -0.01(-0.14%) |
Sep 15, 2015 | 9.601 | 9.778 | 9.601 | 9.771 | 9,627,827 | +0.16(+1.62%) |
Sep 14, 2015 | 9.552 | 9.715 | 9.517 | 9.616 | 10,034,329 | +0.06(+0.67%) |
Sep 11, 2015 | 9.531 | 9.566 | 9.474 | 9.552 | 10,671,499 | -0.04(-0.44%) |
Sep 10, 2015 | 9.517 | 9.711 | 9.488 | 9.594 | 11,468,074 | +0.03(+0.30%) |
Sep 09, 2015 | 9.785 | 9.835 | 9.545 | 9.566 | 11,150,490 | -0.11(-1.10%) |
Sep 08, 2015 | 9.609 | 9.686 | 9.510 | 9.672 | 10,896,593 | +0.29(+3.09%) |
Sep 04, 2015 | 9.396 | 9.382 | 9.382 | 9.382 | 10,651,584 | -0.13(-1.34%) |
Sep 03, 2015 | 9.446 | 9.591 | 9.407 | 9.510 | 11,590,015 | +0.09(+0.98%) |
Sep 02, 2015 | 9.418 | 9.439 | 9.248 | 9.418 | 13,425,000 | +0.16(+1.76%) |
Sep 01, 2015 | 9.488 | 9.552 | 9.191 | 9.255 | 15,390,540 | -0.46(-4.73%) |
Aug 31, 2015 | 9.679 | 9.771 | 9.630 | 9.715 | 10,826,536 | -0.03(-0.29%) |
Aug 28, 2015 | 9.672 | 9.792 | 9.609 | 9.743 | 11,889,162 | -0.02(-0.18%) |
Aug 27, 2015 | 9.592 | 9.775 | 9.564 | 9.761 | 23,735,138 | +0.32(+3.35%) |
Aug 26, 2015 | 9.191 | 9.479 | 9.047 | 9.444 | 28,513,178 | +0.53(+6.00%) |
Aug 25, 2015 | 9.325 | 9.416 | 8.910 | 8.910 | 20,234,992 | -0.19(-2.09%) |
Aug 24, 2015 | 9.212 | 9.423 | 8.980 | 9.100 | 33,957,676 | -0.60(-6.16%) |
Aug 21, 2015 | 9.880 | 9.915 | 9.697 | 9.697 | 19,295,616 | -0.30(-3.02%) |
Aug 20, 2015 | 10.21 | 10.24 | 10.000 | 10.000 | 16,271,056 | -0.30(-2.87%) |
Aug 19, 2015 | 10.37 | 10.42 | 10.29 | 10.29 | 14,681,361 | -0.12(-1.15%) |
Aug 18, 2015 | 10.38 | 10.45 | 10.35 | 10.41 | 7,908,632 | +0.04(+0.41%) |
Aug 17, 2015 | 10.30 | 10.42 | 10.25 | 10.37 | 7,714,970 | -0.01(-0.13%) |
Aug 14, 2015 | 10.27 | 10.39 | 10.23 | 10.39 | 8,779,030 | +0.13(+1.23%) |
Aug 13, 2015 | 10.16 | 10.28 | 10.14 | 10.26 | 9,312,488 | +0.13(+1.32%) |
Aug 12, 2015 | 10.27 | 10.29 | 10.01 | 10.13 | 17,104,906 | -0.23(-2.17%) |
Aug 11, 2015 | 10.38 | 10.43 | 10.28 | 10.35 | 17,224,372 | -0.17(-1.60%) |
Aug 10, 2015 | 10.36 | 10.55 | 10.35 | 10.52 | 13,992,502 | +0.22(+2.19%) |
Aug 07, 2015 | 10.43 | 10.50 | 10.22 | 10.29 | 16,352,414 | -0.12(-1.15%) |
Aug 06, 2015 | 10.51 | 10.56 | 10.41 | 10.41 | 9,622,247 | -0.06(-0.60%) |
Aug 05, 2015 | 10.48 | 10.61 | 10.45 | 10.48 | 8,960,533 | +0.04(+0.34%) |
Aug 04, 2015 | 10.39 | 10.53 | 10.37 | 10.44 | 8,910,984 | +0.07(+0.68%) |
Aug 03, 2015 | 10.43 | 10.47 | 10.31 | 10.37 | 9,214,931 | -0.06(-0.61%) |
Jul 31, 2015 | 10.53 | 10.55 | 10.41 | 10.44 | 10,104,578 | -0.09(-0.87%) |
Jul 30, 2015 | 10.49 | 10.56 | 10.46 | 10.53 | 7,339,451 | +0.01(+0.07%) |
Jul 29, 2015 | 10.42 | 10.55 | 10.38 | 10.52 | 12,773,489 | +0.11(+1.01%) |
Jul 28, 2015 | 10.39 | 10.49 | 10.33 | 10.41 | 10,436,363 | +0.02(+0.20%) |
Jul 27, 2015 | 10.48 | 10.50 | 10.37 | 10.39 | 10,895,344 | -0.17(-1.60%) |
Jul 24, 2015 | 10.63 | 10.68 | 10.55 | 10.56 | 10,877,241 | -0.09(-0.86%) |
Jul 23, 2015 | 10.79 | 10.87 | 10.64 | 10.65 | 15,697,487 | -0.13(-1.17%) |
Jul 22, 2015 | 10.57 | 10.82 | 10.57 | 10.78 | 14,461,965 | +0.20(+1.93%) |
Jul 21, 2015 | 10.70 | 10.79 | 10.58 | 10.58 | 15,999,962 | -0.11(-1.05%) |
Jul 20, 2015 | 10.53 | 10.72 | 10.53 | 10.69 | 11,817,601 | +0.18(+1.74%) |
Jul 17, 2015 | 10.62 | 10.65 | 10.41 | 10.51 | 16,109,557 | -0.16(-1.52%) |
Jul 16, 2015 | 10.78 | 10.82 | 10.55 | 10.67 | 20,744,682 | -0.08(-0.78%) |
Jul 15, 2015 | 10.72 | 10.82 | 10.67 | 10.75 | 14,606,242 | +0.08(+0.73%) |
Jul 14, 2015 | 10.52 | 10.67 | 10.48 | 10.67 | 10,679,164 | +0.10(+0.93%) |
Jul 13, 2015 | 10.61 | 10.66 | 10.55 | 10.58 | 14,476,778 | +0.08(+0.80%) |
Jul 10, 2015 | 10.58 | 10.61 | 10.46 | 10.49 | 14,602,207 | +0.07(+0.67%) |
Jul 09, 2015 | 10.52 | 10.52 | 10.37 | 10.42 | 8,407,211 | +0.13(+1.30%) |
Jul 08, 2015 | 10.39 | 10.43 | 10.28 | 10.29 | 9,216,488 | -0.20(-1.88%) |
Jul 07, 2015 | 10.53 | 10.56 | 10.30 | 10.48 | 13,188,202 | -0.07(-0.67%) |
Jul 06, 2015 | 10.51 | 10.58 | 10.44 | 10.56 | 10,459,482 | -0.05(-0.46%) |
Jul 02, 2015 | 10.73 | 10.60 | 10.60 | 10.60 | 11,461,291 | -0.16(-1.50%) |
Jul 01, 2015 | 10.74 | 10.79 | 10.69 | 10.77 | 11,564,769 | +0.20(+1.93%) |
Jun 30, 2015 | 10.60 | 10.75 | 10.53 | 10.56 | 14,734,657 | +0.04(+0.33%) |
Jun 29, 2015 | 10.67 | 10.76 | 10.52 | 10.53 | 12,399,979 | -0.27(-2.54%) |
Jun 26, 2015 | 10.85 | 10.93 | 10.79 | 10.80 | 11,243,056 | -0.01(-0.06%) |
Jun 25, 2015 | 10.91 | 10.96 | 10.77 | 10.81 | 13,898,507 | -0.04(-0.39%) |
Jun 24, 2015 | 10.99 | 11.04 | 10.85 | 10.85 | 9,853,391 | -0.15(-1.41%) |
Jun 23, 2015 | 10.89 | 11.02 | 10.88 | 11.01 | 16,257,256 | +0.15(+1.43%) |
Jun 22, 2015 | 10.82 | 10.85 | 10.78 | 10.85 | 7,546,612 | +0.15(+1.45%) |
Jun 19, 2015 | 10.75 | 10.80 | 10.70 | 10.70 | 10,626,821 | -0.11(-1.04%) |
Jun 18, 2015 | 10.76 | 10.81 | 10.63 | 10.81 | 11,533,801 | +0.08(+0.79%) |
Jun 17, 2015 | 10.91 | 10.97 | 10.69 | 10.72 | 13,987,056 | -0.13(-1.23%) |
Jun 16, 2015 | 10.77 | 10.88 | 10.73 | 10.86 | 7,802,742 | +0.06(+0.59%) |
Jun 15, 2015 | 10.70 | 10.85 | 10.65 | 10.79 | 6,237,670 | -0.01(-0.13%) |
Jun 12, 2015 | 10.79 | 10.82 | 10.70 | 10.81 | 9,156,938 | +0.01(+0.06%) |
Jun 11, 2015 | 10.86 | 10.88 | 10.77 | 10.80 | 7,728,529 | -0.04(-0.32%) |
Jun 10, 2015 | 10.84 | 10.94 | 10.79 | 10.84 | 15,926,882 | +0.05(+0.46%) |
Jun 09, 2015 | 10.65 | 10.82 | 10.53 | 10.79 | 15,343,389 | +0.16(+1.52%) |
Jun 08, 2015 | 10.61 | 10.71 | 10.57 | 10.63 | 11,977,100 | +0.01(+0.07%) |
Jun 05, 2015 | 10.45 | 10.63 | 10.45 | 10.62 | 15,638,069 | +0.25(+2.37%) |
Jun 04, 2015 | 10.23 | 10.46 | 10.23 | 10.37 | 12,939,449 | -0.06(-0.61%) |
Jun 03, 2015 | 10.35 | 10.51 | 10.34 | 10.44 | 16,199,679 | +0.14(+1.37%) |
Jun 02, 2015 | 10.19 | 10.35 | 10.18 | 10.29 | 12,308,479 | +0.09(+0.90%) |
Jun 01, 2015 | 10.29 | 10.32 | 10.09 | 10.20 | 13,950,984 | -0.05(-0.48%) |
May 29, 2015 | 10.39 | 10.42 | 10.25 | 10.25 | 17,253,742 | -0.14(-1.39%) |
May 28, 2015 | 10.45 | 10.48 | 10.38 | 10.40 | 9,525,081 | -0.06(-0.60%) |
May 27, 2015 | 10.41 | 10.49 | 10.38 | 10.46 | 12,719,463 | +0.09(+0.88%) |
May 26, 2015 | 10.36 | 10.40 | 10.27 | 10.37 | 14,934,363 | -0.06(-0.54%) |
May 22, 2015 | 10.45 | 10.43 | 10.43 | 10.43 | 5,958,168 | -0.01(-0.13%) |
May 21, 2015 | 10.44 | 10.52 | 10.40 | 10.44 | 9,766,548 | -0.04(-0.33%) |
May 20, 2015 | 10.55 | 10.56 | 10.45 | 10.47 | 8,783,370 | -0.10(-0.93%) |
May 19, 2015 | 10.44 | 10.57 | 10.41 | 10.57 | 13,140,825 | +0.17(+1.68%) |
May 18, 2015 | 10.31 | 10.43 | 10.29 | 10.40 | 9,626,816 | +0.11(+1.09%) |
May 15, 2015 | 10.49 | 10.49 | 10.24 | 10.29 | 18,370,204 | -0.16(-1.54%) |
May 14, 2015 | 10.47 | 10.54 | 10.39 | 10.45 | 16,331,305 | +0.01(+0.07%) |
May 13, 2015 | 10.30 | 10.47 | 10.26 | 10.44 | 23,448,586 | +0.14(+1.36%) |
May 12, 2015 | 10.25 | 10.35 | 10.15 | 10.30 | 21,138,478 | -0.01(-0.14%) |
May 11, 2015 | 10.21 | 10.36 | 10.17 | 10.31 | 11,007,612 | +0.11(+1.10%) |
May 08, 2015 | 10.11 | 10.22 | 10.03 | 10.20 | 13,076,568 | +0.16(+1.60%) |
May 07, 2015 | 10.14 | 10.15 | 9.998 | 10.04 | 16,947,312 | -0.08(-0.76%) |
May 06, 2015 | 10.08 | 10.29 | 10.06 | 10.12 | 27,616,330 | -0.13(-1.30%) |
May 05, 2015 | 10.19 | 10.38 | 10.17 | 10.25 | 23,045,848 | +0.01(+0.14%) |
May 04, 2015 | 10.15 | 10.24 | 10.08 | 10.24 | 10,899,691 | +0.16(+1.60%) |
May 01, 2015 | 10.16 | 10.19 | 10.05 | 10.08 | 9,246,704 | -0.03(-0.35%) |
Apr 30, 2015 | 10.17 | 10.23 | 10.05 | 10.11 | 16,500,159 | -0.03(-0.28%) |
Apr 29, 2015 | 9.942 | 10.19 | 9.942 | 10.14 | 15,838,792 | +0.16(+1.61%) |
Apr 28, 2015 | 9.865 | 9.991 | 9.799 | 9.977 | 10,733,402 | +0.10(+1.06%) |
Apr 27, 2015 | 9.970 | 10.02 | 9.872 | 9.872 | 9,982,913 | -0.08(-0.84%) |
Apr 24, 2015 | 10.03 | 10.03 | 9.949 | 9.956 | 10,652,540 | -0.08(-0.77%) |
Apr 23, 2015 | 10.02 | 10.07 | 9.949 | 10.03 | 13,661,013 | +0.00(+0.00%) |
Apr 22, 2015 | 9.907 | 10.05 | 9.837 | 10.03 | 14,624,243 | +0.11(+1.13%) |
Apr 21, 2015 | 9.977 | 10.02 | 9.921 | 9.921 | 11,402,364 | -0.02(-0.21%) |
Apr 20, 2015 | 9.928 | 10.03 | 9.886 | 9.942 | 11,602,591 | +0.08(+0.85%) |
Apr 17, 2015 | 9.998 | 10.05 | 9.795 | 9.858 | 16,934,510 | -0.22(-2.15%) |
Apr 16, 2015 | 9.837 | 10.17 | 9.725 | 10.08 | 30,899,848 | +0.15(+1.48%) |
Apr 15, 2015 | 9.844 | 9.998 | 9.837 | 9.928 | 15,502,153 | +0.06(+0.64%) |
Apr 14, 2015 | 9.963 | 10.01 | 9.837 | 9.865 | 20,525,638 | -0.10(-1.05%) |
Apr 13, 2015 | 9.830 | 9.977 | 9.816 | 9.970 | 21,716,338 | +0.13(+1.35%) |
Apr 10, 2015 | 9.921 | 9.942 | 9.802 | 9.837 | 13,392,967 | -0.09(-0.92%) |
Apr 09, 2015 | 9.921 | 9.970 | 9.844 | 9.928 | 9,685,390 | +0.00(+0.00%) |
Apr 08, 2015 | 9.956 | 10.05 | 9.900 | 9.928 | 9,405,079 | -0.04(-0.42%) |
Apr 07, 2015 | 9.942 | 10.03 | 9.876 | 9.970 | 12,232,671 | +0.06(+0.64%) |
Apr 06, 2015 | 9.858 | 9.935 | 9.746 | 9.907 | 10,373,130 | -0.06(-0.63%) |
Apr 02, 2015 | 9.865 | 9.970 | 9.970 | 9.970 | 11,477,553 | +0.06(+0.64%) |