Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.172 | 9.295 | 8.965 | 9.011 | 855,405 | -0.18(-1.92%) |
Apr 28, 2016 | 9.417 | 9.486 | 9.157 | 9.187 | 705,413 | -0.29(-3.07%) |
Apr 27, 2016 | 8.643 | 9.571 | 8.643 | 9.479 | 673,334 | -0.05(-0.48%) |
Apr 26, 2016 | 9.318 | 9.563 | 9.287 | 9.525 | 637,248 | +0.22(+2.39%) |
Apr 25, 2016 | 9.494 | 9.494 | 9.210 | 9.302 | 630,444 | -0.24(-2.49%) |
Apr 22, 2016 | 9.448 | 9.678 | 9.448 | 9.540 | 831,647 | +0.08(+0.89%) |
Apr 21, 2016 | 9.586 | 9.694 | 9.433 | 9.456 | 596,820 | -0.08(-0.88%) |
Apr 20, 2016 | 9.671 | 9.686 | 9.509 | 9.540 | 741,461 | -0.08(-0.80%) |
Apr 19, 2016 | 9.533 | 9.625 | 9.463 | 9.617 | 651,807 | +0.08(+0.80%) |
Apr 18, 2016 | 9.448 | 9.617 | 9.402 | 9.540 | 461,541 | +0.03(+0.32%) |
Apr 15, 2016 | 9.433 | 9.552 | 9.410 | 9.509 | 623,673 | +0.05(+0.49%) |
Apr 14, 2016 | 9.517 | 9.617 | 9.448 | 9.463 | 717,914 | -0.05(-0.56%) |
Apr 13, 2016 | 9.088 | 9.556 | 9.026 | 9.517 | 972,191 | +0.46(+5.08%) |
Apr 12, 2016 | 8.957 | 9.145 | 8.789 | 9.057 | 612,797 | +0.12(+1.29%) |
Apr 11, 2016 | 9.080 | 9.187 | 8.934 | 8.942 | 651,502 | -0.08(-0.85%) |
Apr 08, 2016 | 9.049 | 9.187 | 8.930 | 9.019 | 700,249 | +0.06(+0.69%) |
Apr 07, 2016 | 9.180 | 9.295 | 8.911 | 8.957 | 1,165,446 | -0.28(-3.07%) |
Apr 06, 2016 | 9.126 | 9.345 | 8.957 | 9.241 | 823,815 | +0.14(+1.52%) |
Apr 05, 2016 | 9.103 | 9.247 | 9.080 | 9.103 | 972,022 | -0.03(-0.33%) |
Apr 04, 2016 | 9.262 | 9.323 | 9.133 | 9.133 | 847,472 | -0.11(-1.15%) |
Apr 01, 2016 | 9.270 | 9.315 | 9.126 | 9.239 | 763,206 | -0.12(-1.29%) |
Mar 31, 2016 | 9.429 | 9.474 | 9.239 | 9.361 | 958,121 | -0.05(-0.48%) |
Mar 30, 2016 | 9.474 | 9.595 | 9.345 | 9.406 | 1,067,347 | -0.02(-0.24%) |
Mar 29, 2016 | 9.111 | 9.436 | 9.035 | 9.429 | 1,175,057 | +0.28(+3.06%) |
Mar 28, 2016 | 9.277 | 9.285 | 9.027 | 9.148 | 928,301 | -0.12(-1.31%) |
Mar 24, 2016 | 9.103 | 9.270 | 9.270 | 9.270 | 1,216,254 | +0.19(+2.09%) |
Mar 23, 2016 | 9.383 | 9.436 | 9.050 | 9.080 | 1,204,715 | -0.33(-3.54%) |
Mar 22, 2016 | 9.156 | 9.573 | 9.133 | 9.414 | 1,182,219 | +0.20(+2.14%) |
Mar 21, 2016 | 9.368 | 9.368 | 9.118 | 9.217 | 919,499 | -0.10(-1.06%) |
Mar 18, 2016 | 9.451 | 9.580 | 9.262 | 9.315 | 2,576,002 | -0.08(-0.81%) |
Mar 17, 2016 | 9.330 | 9.425 | 9.126 | 9.391 | 1,522,522 | +0.05(+0.49%) |
Mar 16, 2016 | 9.262 | 9.504 | 9.103 | 9.345 | 1,355,867 | +0.10(+1.06%) |
Mar 15, 2016 | 9.255 | 9.292 | 9.080 | 9.247 | 1,003,906 | -0.10(-1.05%) |
Mar 14, 2016 | 9.398 | 9.482 | 9.239 | 9.345 | 1,368,485 | -0.08(-0.88%) |
Mar 11, 2016 | 9.209 | 9.451 | 9.133 | 9.429 | 1,331,049 | +0.30(+3.23%) |
Mar 10, 2016 | 9.201 | 9.270 | 8.974 | 9.133 | 1,527,195 | -0.03(-0.33%) |
Mar 09, 2016 | 9.194 | 9.285 | 9.020 | 9.164 | 2,289,626 | +0.07(+0.75%) |
Mar 08, 2016 | 9.148 | 9.387 | 8.993 | 9.095 | 2,100,627 | -0.15(-1.64%) |
Mar 07, 2016 | 8.838 | 9.451 | 8.838 | 9.247 | 2,877,301 | +0.41(+4.63%) |
Mar 04, 2016 | 8.368 | 8.921 | 8.368 | 8.838 | 3,493,383 | +0.55(+6.67%) |
Mar 03, 2016 | 7.816 | 8.391 | 7.808 | 8.285 | 2,808,088 | +0.54(+6.94%) |
Mar 02, 2016 | 7.657 | 7.827 | 7.573 | 7.747 | 1,633,301 | +0.09(+1.19%) |
Mar 01, 2016 | 7.437 | 7.664 | 7.429 | 7.657 | 1,468,640 | +0.31(+4.23%) |
Feb 29, 2016 | 7.073 | 7.558 | 7.020 | 7.346 | 2,182,433 | +0.27(+3.85%) |
Feb 26, 2016 | 6.945 | 7.126 | 6.907 | 7.073 | 1,030,618 | +0.17(+2.41%) |
Feb 25, 2016 | 6.945 | 6.983 | 6.748 | 6.907 | 1,196,579 | -0.01(-0.11%) |
Feb 24, 2016 | 6.687 | 6.930 | 6.498 | 6.914 | 1,354,306 | +0.15(+2.24%) |
Feb 23, 2016 | 6.846 | 6.846 | 6.634 | 6.763 | 887,314 | -0.11(-1.54%) |
Feb 22, 2016 | 6.687 | 6.922 | 6.566 | 6.869 | 1,222,435 | +0.33(+4.98%) |
Feb 19, 2016 | 6.899 | 6.899 | 6.468 | 6.543 | 1,635,052 | -0.39(-5.68%) |
Feb 18, 2016 | 6.983 | 6.983 | 6.627 | 6.937 | 1,535,751 | -0.05(-0.65%) |
Feb 17, 2016 | 6.680 | 7.096 | 6.680 | 6.983 | 2,368,752 | +0.33(+5.01%) |
Feb 16, 2016 | 6.437 | 6.680 | 6.339 | 6.649 | 1,338,334 | +0.33(+5.15%) |
Feb 12, 2016 | 6.218 | 6.324 | 6.324 | 6.324 | 1,301,687 | +0.12(+1.95%) |
Feb 11, 2016 | 6.028 | 6.336 | 5.983 | 6.202 | 1,478,335 | +0.10(+1.61%) |
Feb 10, 2016 | 6.157 | 6.263 | 6.043 | 6.104 | 1,184,153 | -0.02(-0.37%) |
Feb 09, 2016 | 6.195 | 6.259 | 6.104 | 6.127 | 1,156,049 | -0.16(-2.53%) |
Feb 08, 2016 | 6.293 | 6.312 | 6.096 | 6.286 | 2,188,128 | +0.03(+0.48%) |
Feb 05, 2016 | 6.331 | 6.505 | 6.172 | 6.255 | 3,098,827 | -0.07(-1.08%) |
Feb 04, 2016 | 5.794 | 6.407 | 5.551 | 6.324 | 3,375,657 | +0.77(+13.92%) |
Feb 03, 2016 | 6.074 | 6.089 | 5.491 | 5.551 | 6,473,226 | -0.58(-9.39%) |
Feb 02, 2016 | 6.437 | 6.475 | 6.089 | 6.127 | 1,171,572 | -0.35(-5.38%) |
Feb 01, 2016 | 6.589 | 6.657 | 6.452 | 6.475 | 1,287,613 | -0.17(-2.51%) |
Jan 29, 2016 | 6.430 | 6.657 | 6.430 | 6.642 | 1,215,749 | +0.27(+4.28%) |
Jan 28, 2016 | 6.445 | 6.505 | 6.316 | 6.369 | 803,548 | +0.01(+0.12%) |
Jan 27, 2016 | 6.445 | 6.627 | 6.339 | 6.362 | 1,086,297 | -0.08(-1.18%) |
Jan 26, 2016 | 6.172 | 6.505 | 6.157 | 6.437 | 1,322,270 | +0.30(+4.81%) |
Jan 25, 2016 | 6.309 | 6.452 | 6.134 | 6.142 | 894,620 | -0.20(-3.11%) |
Jan 22, 2016 | 6.384 | 6.566 | 6.302 | 6.339 | 1,552,976 | +0.05(+0.72%) |
Jan 21, 2016 | 6.134 | 6.589 | 6.074 | 6.293 | 1,830,329 | +0.17(+2.85%) |
Jan 20, 2016 | 6.021 | 6.218 | 5.773 | 6.119 | 1,852,659 | +0.02(+0.25%) |
Jan 19, 2016 | 6.331 | 6.331 | 6.036 | 6.104 | 1,890,120 | -0.11(-1.71%) |
Jan 15, 2016 | 6.316 | 6.210 | 6.210 | 6.210 | 1,950,550 | -0.27(-4.09%) |
Jan 14, 2016 | 6.240 | 6.627 | 6.096 | 6.475 | 3,007,935 | +0.23(+3.64%) |
Jan 13, 2016 | 6.407 | 6.498 | 6.096 | 6.248 | 1,805,789 | -0.16(-2.48%) |
Jan 12, 2016 | 6.513 | 6.581 | 6.225 | 6.407 | 1,613,921 | -0.05(-0.70%) |
Jan 11, 2016 | 6.581 | 6.710 | 6.316 | 6.452 | 1,782,023 | -0.11(-1.62%) |
Jan 08, 2016 | 6.627 | 6.763 | 6.437 | 6.558 | 2,046,867 | -0.05(-0.80%) |
Jan 07, 2016 | 6.574 | 6.907 | 6.574 | 6.611 | 2,924,074 | -0.08(-1.13%) |
Jan 06, 2016 | 6.649 | 6.786 | 6.528 | 6.687 | 1,978,850 | -0.04(-0.56%) |
Jan 05, 2016 | 6.837 | 6.881 | 6.524 | 6.725 | 3,618,775 | -0.11(-1.63%) |
Jan 04, 2016 | 6.427 | 6.874 | 6.368 | 6.837 | 2,969,754 | +0.35(+5.40%) |
Dec 31, 2015 | 6.464 | 6.487 | 6.487 | 6.487 | 1,229,414 | -0.01(-0.11%) |
Dec 30, 2015 | 6.531 | 6.606 | 6.435 | 6.494 | 1,507,509 | -0.05(-0.80%) |
Dec 29, 2015 | 6.479 | 6.613 | 6.427 | 6.546 | 1,295,854 | +0.09(+1.38%) |
Dec 28, 2015 | 6.829 | 6.829 | 6.219 | 6.457 | 3,050,092 | -0.39(-5.66%) |
Dec 24, 2015 | 6.837 | 6.844 | 6.844 | 6.844 | 459,217 | -0.02(-0.33%) |
Dec 23, 2015 | 6.613 | 6.867 | 6.569 | 6.867 | 1,333,674 | +0.25(+3.71%) |
Dec 22, 2015 | 6.420 | 6.695 | 6.397 | 6.621 | 1,487,572 | +0.19(+2.89%) |
Dec 21, 2015 | 6.569 | 6.613 | 6.315 | 6.435 | 3,557,655 | -0.11(-1.71%) |
Dec 18, 2015 | 6.651 | 6.703 | 6.479 | 6.546 | 3,539,832 | -0.17(-2.55%) |
Dec 17, 2015 | 6.904 | 6.948 | 6.628 | 6.718 | 1,577,955 | -0.16(-2.38%) |
Dec 16, 2015 | 6.584 | 6.881 | 6.546 | 6.881 | 1,430,757 | +0.31(+4.64%) |
Dec 15, 2015 | 6.591 | 6.800 | 6.569 | 6.576 | 1,985,497 | +0.00(+0.00%) |
Dec 14, 2015 | 6.762 | 6.896 | 6.397 | 6.576 | 2,791,565 | -0.19(-2.75%) |
Dec 11, 2015 | 7.038 | 7.217 | 6.718 | 6.762 | 3,207,050 | -0.40(-5.61%) |
Dec 10, 2015 | 6.867 | 7.176 | 6.814 | 7.164 | 2,440,712 | +0.31(+4.57%) |
Dec 09, 2015 | 6.986 | 7.120 | 6.796 | 6.852 | 2,525,384 | -0.18(-2.54%) |
Dec 08, 2015 | 6.852 | 7.217 | 6.852 | 7.030 | 2,921,772 | +0.01(+0.21%) |
Dec 07, 2015 | 7.492 | 7.514 | 6.867 | 7.016 | 5,097,443 | -0.46(-6.18%) |
Dec 04, 2015 | 7.440 | 7.596 | 6.963 | 7.477 | 12,710,213 | -1.50(-16.68%) |
Dec 03, 2015 | 9.436 | 9.495 | 8.669 | 8.974 | 4,807,719 | -0.42(-4.44%) |
Dec 02, 2015 | 9.347 | 9.577 | 9.280 | 9.391 | 2,464,832 | +0.05(+0.56%) |
Dec 01, 2015 | 9.540 | 9.600 | 9.257 | 9.339 | 2,779,968 | -0.19(-2.03%) |
Nov 30, 2015 | 9.786 | 9.838 | 9.518 | 9.533 | 2,209,432 | -0.25(-2.59%) |
Nov 27, 2015 | 9.771 | 9.846 | 9.711 | 9.786 | 908,826 | +0.02(+0.23%) |
Nov 25, 2015 | 9.719 | 9.764 | 9.764 | 9.764 | 1,523,206 | +0.07(+0.77%) |
Nov 24, 2015 | 9.503 | 9.711 | 9.481 | 9.689 | 1,279,022 | +0.06(+0.62%) |
Nov 23, 2015 | 9.540 | 9.682 | 9.458 | 9.630 | 1,062,337 | +0.11(+1.17%) |
Nov 20, 2015 | 9.563 | 9.711 | 9.428 | 9.518 | 1,728,946 | +0.04(+0.47%) |
Nov 19, 2015 | 9.592 | 9.600 | 9.384 | 9.473 | 1,217,614 | -0.12(-1.24%) |
Nov 18, 2015 | 9.421 | 9.615 | 9.328 | 9.592 | 1,388,955 | +0.16(+1.66%) |
Nov 17, 2015 | 9.600 | 9.756 | 9.361 | 9.436 | 779,147 | -0.13(-1.32%) |
Nov 16, 2015 | 9.153 | 9.600 | 9.153 | 9.563 | 1,344,499 | +0.38(+4.14%) |
Nov 13, 2015 | 9.399 | 9.466 | 8.994 | 9.183 | 2,086,514 | -0.34(-3.52%) |
Nov 12, 2015 | 9.637 | 9.890 | 9.488 | 9.518 | 888,050 | -0.16(-1.69%) |
Nov 11, 2015 | 10.04 | 10.04 | 9.644 | 9.682 | 960,354 | -0.36(-3.56%) |
Nov 10, 2015 | 9.883 | 10.12 | 9.831 | 10.04 | 706,940 | +0.15(+1.51%) |
Nov 09, 2015 | 9.980 | 10.02 | 9.734 | 9.890 | 639,385 | -0.13(-1.34%) |
Nov 06, 2015 | 10.05 | 10.07 | 9.901 | 10.02 | 566,567 | -0.04(-0.37%) |
Nov 05, 2015 | 10.04 | 10.17 | 9.875 | 10.06 | 620,549 | +0.04(+0.37%) |
Nov 04, 2015 | 10.12 | 10.19 | 9.913 | 10.02 | 925,534 | -0.07(-0.74%) |
Nov 03, 2015 | 9.927 | 10.16 | 9.854 | 10.10 | 984,311 | +0.19(+1.88%) |
Nov 02, 2015 | 9.667 | 9.942 | 9.495 | 9.913 | 1,073,907 | +0.24(+2.46%) |
Oct 30, 2015 | 9.592 | 9.816 | 9.399 | 9.674 | 1,368,216 | +0.06(+0.62%) |
Oct 29, 2015 | 9.793 | 9.831 | 9.600 | 9.615 | 1,295,665 | -0.18(-1.83%) |
Oct 28, 2015 | 9.615 | 9.916 | 9.548 | 9.793 | 1,688,236 | +0.22(+2.33%) |
Oct 27, 2015 | 9.689 | 9.734 | 9.473 | 9.570 | 848,032 | -0.10(-1.08%) |
Oct 26, 2015 | 9.667 | 9.801 | 9.577 | 9.674 | 783,209 | +0.02(+0.23%) |
Oct 23, 2015 | 9.898 | 9.898 | 9.495 | 9.652 | 1,945,547 | -0.16(-1.59%) |
Oct 22, 2015 | 9.898 | 9.994 | 9.697 | 9.808 | 959,513 | -0.06(-0.60%) |
Oct 21, 2015 | 10.08 | 10.18 | 9.846 | 9.868 | 1,313,472 | -0.21(-2.07%) |
Oct 20, 2015 | 9.913 | 10.32 | 9.913 | 10.08 | 2,010,120 | +0.26(+2.66%) |
Oct 19, 2015 | 9.704 | 9.987 | 9.630 | 9.816 | 1,294,137 | +0.10(+1.07%) |
Oct 16, 2015 | 9.704 | 9.749 | 9.533 | 9.711 | 970,991 | +0.03(+0.31%) |
Oct 15, 2015 | 9.277 | 9.726 | 9.277 | 9.682 | 2,081,155 | +0.36(+3.87%) |
Oct 14, 2015 | 9.409 | 9.520 | 9.225 | 9.321 | 1,644,644 | +0.01(+0.08%) |
Oct 13, 2015 | 9.446 | 9.608 | 9.240 | 9.314 | 1,077,663 | -0.13(-1.40%) |
Oct 12, 2015 | 9.718 | 9.718 | 9.365 | 9.446 | 940,743 | -0.09(-0.93%) |
Oct 09, 2015 | 9.468 | 9.560 | 9.365 | 9.534 | 993,398 | +0.06(+0.62%) |
Oct 08, 2015 | 9.372 | 9.520 | 9.343 | 9.476 | 1,616,374 | +0.27(+2.96%) |
Oct 07, 2015 | 9.233 | 9.372 | 9.100 | 9.203 | 1,528,798 | +0.01(+0.16%) |
Oct 06, 2015 | 9.129 | 9.328 | 9.056 | 9.188 | 835,795 | +0.07(+0.73%) |
Oct 05, 2015 | 8.820 | 9.188 | 8.806 | 9.122 | 1,506,732 | +0.32(+3.68%) |
Oct 02, 2015 | 8.592 | 8.806 | 8.518 | 8.798 | 1,123,222 | +0.14(+1.62%) |
Oct 01, 2015 | 8.879 | 8.887 | 8.585 | 8.658 | 1,313,198 | -0.26(-2.89%) |
Sep 30, 2015 | 8.909 | 9.188 | 8.798 | 8.916 | 1,217,774 | +0.13(+1.42%) |
Sep 29, 2015 | 9.049 | 9.225 | 8.710 | 8.791 | 1,731,660 | -0.26(-2.85%) |
Sep 28, 2015 | 9.350 | 9.439 | 9.041 | 9.049 | 1,829,708 | -0.37(-3.91%) |
Sep 25, 2015 | 9.586 | 9.586 | 9.350 | 9.417 | 2,006,333 | -0.13(-1.39%) |
Sep 24, 2015 | 9.623 | 9.660 | 9.306 | 9.549 | 2,026,367 | -0.07(-0.77%) |
Sep 23, 2015 | 9.770 | 9.822 | 9.554 | 9.623 | 1,228,540 | -0.16(-1.66%) |
Sep 22, 2015 | 9.770 | 9.844 | 9.652 | 9.785 | 1,492,210 | -0.04(-0.45%) |
Sep 21, 2015 | 9.755 | 10.06 | 9.726 | 9.829 | 1,808,215 | +0.07(+0.68%) |
Sep 18, 2015 | 9.652 | 9.792 | 9.579 | 9.763 | 4,622,600 | +0.01(+0.15%) |
Sep 17, 2015 | 9.395 | 9.939 | 9.395 | 9.748 | 1,762,826 | +0.15(+1.53%) |
Sep 16, 2015 | 9.638 | 9.763 | 9.483 | 9.601 | 1,729,239 | -0.01(-0.15%) |
Sep 15, 2015 | 9.689 | 9.765 | 9.461 | 9.615 | 2,336,365 | -0.10(-0.99%) |
Sep 14, 2015 | 9.424 | 9.733 | 9.409 | 9.711 | 2,459,579 | +0.52(+5.60%) |
Sep 11, 2015 | 9.343 | 9.549 | 9.063 | 9.196 | 3,636,172 | -0.22(-2.35%) |
Sep 10, 2015 | 8.599 | 9.468 | 8.592 | 9.417 | 7,025,475 | +0.73(+8.39%) |
Sep 09, 2015 | 11.04 | 11.46 | 8.430 | 8.688 | 12,839,723 | -3.31(-27.61%) |
Sep 08, 2015 | 11.82 | 12.05 | 11.67 | 12.00 | 2,209,033 | +0.33(+2.84%) |
Sep 04, 2015 | 11.67 | 11.67 | 11.67 | 11.67 | 1,400,204 | +0.00(+0.00%) |
Sep 03, 2015 | 11.54 | 11.76 | 11.52 | 11.67 | 849,203 | +0.08(+0.70%) |
Sep 02, 2015 | 11.32 | 11.59 | 11.27 | 11.59 | 1,100,353 | +0.36(+3.21%) |
Sep 01, 2015 | 11.30 | 11.51 | 11.16 | 11.23 | 1,234,055 | -0.27(-2.31%) |
Aug 31, 2015 | 11.56 | 11.57 | 11.36 | 11.49 | 1,372,852 | -0.04(-0.38%) |
Aug 28, 2015 | 11.58 | 11.64 | 11.40 | 11.54 | 977,358 | -0.01(-0.13%) |
Aug 27, 2015 | 11.34 | 11.60 | 11.16 | 11.55 | 1,696,168 | +0.33(+2.95%) |
Aug 26, 2015 | 11.20 | 11.40 | 10.80 | 11.22 | 3,615,210 | +0.27(+2.49%) |
Aug 25, 2015 | 11.82 | 11.82 | 10.94 | 10.95 | 2,406,685 | -0.59(-5.11%) |
Aug 24, 2015 | 11.63 | 11.88 | 11.27 | 11.54 | 2,648,940 | -0.52(-4.34%) |
Aug 21, 2015 | 11.99 | 12.33 | 11.84 | 12.06 | 1,495,537 | -0.21(-1.68%) |
Aug 20, 2015 | 12.54 | 12.62 | 12.25 | 12.27 | 993,771 | -0.35(-2.80%) |
Aug 19, 2015 | 12.70 | 12.72 | 12.46 | 12.62 | 722,247 | -0.07(-0.58%) |
Aug 18, 2015 | 13.33 | 13.37 | 12.60 | 12.69 | 1,063,763 | -0.58(-4.38%) |
Aug 17, 2015 | 13.11 | 13.35 | 13.11 | 13.27 | 704,048 | +0.17(+1.29%) |
Aug 14, 2015 | 12.81 | 13.17 | 12.80 | 13.11 | 3,474,972 | +0.32(+2.53%) |
Aug 13, 2015 | 12.64 | 13.01 | 12.59 | 12.78 | 1,289,869 | +0.18(+1.46%) |
Aug 12, 2015 | 12.57 | 12.69 | 12.41 | 12.60 | 1,387,656 | -0.06(-0.47%) |
Aug 11, 2015 | 12.85 | 12.99 | 12.58 | 12.66 | 1,218,596 | -0.24(-1.83%) |
Aug 10, 2015 | 12.71 | 13.04 | 12.63 | 12.89 | 1,485,941 | +0.27(+2.10%) |
Aug 07, 2015 | 12.80 | 12.84 | 12.49 | 12.63 | 1,093,748 | -0.23(-1.78%) |
Aug 06, 2015 | 13.02 | 13.11 | 12.74 | 12.85 | 1,148,944 | -0.13(-1.02%) |
Aug 05, 2015 | 13.17 | 13.31 | 12.95 | 12.99 | 1,321,739 | -0.07(-0.56%) |
Aug 04, 2015 | 12.55 | 13.17 | 12.48 | 13.06 | 2,071,021 | +0.47(+3.77%) |
Aug 03, 2015 | 12.65 | 12.74 | 12.28 | 12.59 | 3,008,619 | -6.61(-34.42%) |
Jul 31, 2015 | 19.12 | 19.38 | 18.99 | 19.19 | 1,524,087 | +0.04(+0.23%) |
Jul 30, 2015 | 19.08 | 19.24 | 18.75 | 19.15 | 1,514,583 | -0.08(-0.42%) |
Jul 29, 2015 | 19.25 | 19.49 | 19.16 | 19.23 | 1,036,476 | -0.01(-0.04%) |
Jul 28, 2015 | 19.49 | 19.50 | 19.03 | 19.24 | 1,637,536 | -0.28(-1.46%) |
Jul 27, 2015 | 19.69 | 19.70 | 19.35 | 19.52 | 1,241,960 | -0.31(-1.55%) |
Jul 24, 2015 | 20.00 | 20.14 | 19.55 | 19.83 | 1,174,253 | -0.08(-0.40%) |
Jul 23, 2015 | 20.89 | 20.96 | 19.48 | 19.91 | 2,209,900 | -0.86(-4.15%) |
Jul 22, 2015 | 20.68 | 21.05 | 20.63 | 20.77 | 1,128,885 | +0.06(+0.28%) |
Jul 21, 2015 | 20.80 | 20.84 | 20.58 | 20.71 | 747,486 | -0.02(-0.11%) |
Jul 20, 2015 | 20.93 | 21.09 | 20.72 | 20.73 | 988,469 | -0.19(-0.91%) |
Jul 17, 2015 | 20.93 | 21.17 | 20.89 | 20.92 | 911,264 | +0.07(+0.35%) |
Jul 16, 2015 | 20.62 | 21.02 | 20.56 | 20.85 | 1,583,886 | +0.30(+1.46%) |
Jul 15, 2015 | 20.81 | 20.91 | 20.44 | 20.55 | 1,365,650 | -0.26(-1.23%) |
Jul 14, 2015 | 20.49 | 20.99 | 20.27 | 20.81 | 1,672,123 | +0.38(+1.86%) |
Jul 13, 2015 | 19.72 | 20.51 | 19.70 | 20.43 | 1,848,276 | +0.85(+4.36%) |
Jul 10, 2015 | 19.70 | 19.77 | 19.49 | 19.57 | 1,359,933 | +0.04(+0.22%) |
Jul 09, 2015 | 19.23 | 19.79 | 19.22 | 19.53 | 1,875,491 | +0.30(+1.56%) |
Jul 08, 2015 | 18.89 | 19.31 | 18.81 | 19.23 | 2,058,700 | +0.22(+1.15%) |
Jul 07, 2015 | 19.03 | 19.19 | 18.75 | 19.01 | 1,519,105 | -0.03(-0.15%) |
Jul 06, 2015 | 18.87 | 19.20 | 18.69 | 19.04 | 963,121 | +0.07(+0.35%) |
Jul 02, 2015 | 18.87 | 18.97 | 18.97 | 18.97 | 1,549,289 | +0.18(+0.97%) |
Jul 01, 2015 | 19.08 | 19.12 | 18.67 | 18.79 | 3,071,330 | -0.16(-0.85%) |
Jun 30, 2015 | 18.92 | 19.05 | 18.79 | 18.95 | 1,345,281 | +0.12(+0.66%) |
Jun 29, 2015 | 18.79 | 19.42 | 18.62 | 18.83 | 3,239,560 | -0.18(-0.96%) |
Jun 26, 2015 | 19.05 | 19.35 | 18.72 | 19.01 | 2,898,525 | +0.07(+0.39%) |
Jun 25, 2015 | 18.81 | 19.29 | 18.41 | 18.94 | 3,493,849 | -0.28(-1.48%) |
Jun 24, 2015 | 19.43 | 19.58 | 19.20 | 19.22 | 1,499,018 | -0.31(-1.61%) |
Jun 23, 2015 | 19.71 | 19.79 | 19.48 | 19.54 | 1,183,055 | -0.14(-0.71%) |
Jun 22, 2015 | 19.71 | 19.75 | 19.44 | 19.68 | 966,442 | +0.08(+0.41%) |
Jun 19, 2015 | 19.33 | 19.70 | 19.21 | 19.60 | 2,137,150 | +0.32(+1.67%) |
Jun 18, 2015 | 19.24 | 19.41 | 19.16 | 19.27 | 1,057,282 | +0.05(+0.27%) |
Jun 17, 2015 | 18.95 | 19.35 | 18.92 | 19.22 | 908,981 | +0.26(+1.39%) |
Jun 16, 2015 | 19.03 | 19.04 | 18.69 | 18.96 | 1,270,969 | -0.07(-0.35%) |
Jun 15, 2015 | 18.96 | 19.13 | 18.75 | 19.03 | 1,616,843 | +0.15(+0.77%) |
Jun 12, 2015 | 18.81 | 19.03 | 18.73 | 18.88 | 811,658 | -0.01(-0.04%) |
Jun 11, 2015 | 18.91 | 19.05 | 18.72 | 18.89 | 1,126,104 | +0.03(+0.15%) |
Jun 10, 2015 | 18.57 | 18.91 | 18.56 | 18.86 | 1,510,141 | +0.32(+1.73%) |
Jun 09, 2015 | 18.35 | 18.56 | 18.25 | 18.54 | 1,292,633 | +0.16(+0.87%) |
Jun 08, 2015 | 18.38 | 18.56 | 18.24 | 18.38 | 1,967,315 | +0.36(+1.99%) |
Jun 05, 2015 | 17.96 | 18.11 | 17.83 | 18.02 | 877,102 | +0.01(+0.04%) |
Jun 04, 2015 | 17.61 | 18.08 | 17.49 | 18.01 | 1,865,114 | +0.35(+1.98%) |
Jun 03, 2015 | 17.53 | 17.76 | 17.49 | 17.66 | 839,742 | +0.15(+0.83%) |
Jun 02, 2015 | 17.16 | 17.57 | 17.12 | 17.51 | 996,231 | +0.27(+1.57%) |
Jun 01, 2015 | 17.21 | 17.46 | 17.08 | 17.24 | 901,939 | +0.07(+0.43%) |
May 29, 2015 | 17.26 | 17.35 | 17.14 | 17.17 | 561,430 | -0.07(-0.42%) |
May 28, 2015 | 17.08 | 17.26 | 16.97 | 17.24 | 426,559 | +0.16(+0.94%) |
May 27, 2015 | 16.91 | 17.26 | 16.91 | 17.08 | 856,417 | +0.18(+1.04%) |
May 26, 2015 | 16.84 | 17.06 | 16.81 | 16.91 | 590,491 | +0.06(+0.35%) |
May 22, 2015 | 16.71 | 16.85 | 16.85 | 16.85 | 974,281 | +0.14(+0.83%) |
May 21, 2015 | 16.24 | 16.78 | 16.19 | 16.71 | 891,949 | +0.43(+2.65%) |
May 20, 2015 | 16.27 | 16.33 | 15.97 | 16.28 | 510,158 | +0.06(+0.36%) |
May 19, 2015 | 16.13 | 16.52 | 16.09 | 16.22 | 410,378 | +0.08(+0.50%) |
May 18, 2015 | 16.07 | 16.20 | 16.00 | 16.14 | 474,733 | +0.02(+0.14%) |
May 15, 2015 | 16.13 | 16.31 | 16.03 | 16.12 | 417,420 | -0.03(-0.18%) |
May 14, 2015 | 16.15 | 16.37 | 15.95 | 16.15 | 1,204,090 | +0.04(+0.23%) |
May 13, 2015 | 16.32 | 16.33 | 16.05 | 16.11 | 410,213 | -0.18(-1.12%) |
May 12, 2015 | 16.46 | 16.51 | 16.19 | 16.30 | 459,017 | -0.23(-1.41%) |
May 11, 2015 | 16.54 | 16.65 | 16.49 | 16.53 | 306,798 | +0.02(+0.13%) |
May 08, 2015 | 16.72 | 16.86 | 16.46 | 16.51 | 487,640 | -0.13(-0.79%) |
May 07, 2015 | 16.27 | 16.83 | 16.17 | 16.64 | 577,429 | +0.43(+2.66%) |
May 06, 2015 | 16.30 | 16.40 | 16.01 | 16.21 | 1,028,851 | -0.08(-0.49%) |
May 05, 2015 | 16.43 | 16.67 | 16.24 | 16.29 | 900,311 | -0.24(-1.46%) |
May 04, 2015 | 16.57 | 16.83 | 16.49 | 16.53 | 661,877 | -0.04(-0.26%) |