Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.599 | 8.634 | 8.382 | 8.521 | 339,796 | -0.07(-0.81%) |
Apr 28, 2016 | 8.556 | 8.642 | 8.521 | 8.590 | 364,991 | -0.04(-0.50%) |
Apr 27, 2016 | 8.590 | 8.677 | 8.434 | 8.634 | 595,708 | +0.03(+0.30%) |
Apr 26, 2016 | 8.469 | 8.612 | 8.443 | 8.608 | 389,029 | +0.17(+2.06%) |
Apr 25, 2016 | 8.364 | 8.443 | 8.277 | 8.434 | 254,478 | +0.05(+0.62%) |
Apr 22, 2016 | 8.347 | 8.451 | 8.338 | 8.382 | 218,993 | +0.05(+0.63%) |
Apr 21, 2016 | 8.356 | 8.399 | 8.251 | 8.329 | 216,226 | +0.02(+0.21%) |
Apr 20, 2016 | 8.234 | 8.390 | 8.199 | 8.312 | 496,448 | +0.06(+0.74%) |
Apr 19, 2016 | 8.347 | 8.416 | 8.182 | 8.251 | 223,717 | -0.04(-0.52%) |
Apr 18, 2016 | 8.260 | 8.321 | 8.129 | 8.295 | 308,643 | -0.02(-0.21%) |
Apr 15, 2016 | 8.234 | 8.325 | 8.190 | 8.312 | 253,832 | +0.03(+0.31%) |
Apr 14, 2016 | 8.477 | 8.486 | 8.190 | 8.286 | 524,930 | -0.22(-2.56%) |
Apr 13, 2016 | 8.156 | 8.503 | 8.147 | 8.503 | 505,939 | +0.36(+4.38%) |
Apr 12, 2016 | 8.095 | 8.199 | 8.043 | 8.147 | 244,126 | +0.09(+1.08%) |
Apr 11, 2016 | 8.043 | 8.216 | 7.960 | 8.060 | 308,794 | +0.05(+0.65%) |
Apr 08, 2016 | 7.990 | 8.156 | 7.896 | 8.008 | 385,163 | +0.13(+1.66%) |
Apr 07, 2016 | 8.086 | 8.156 | 7.816 | 7.877 | 391,475 | -0.25(-3.10%) |
Apr 06, 2016 | 8.043 | 8.182 | 7.973 | 8.129 | 262,644 | +0.10(+1.19%) |
Apr 05, 2016 | 8.016 | 8.095 | 7.956 | 8.034 | 370,949 | -0.04(-0.54%) |
Apr 04, 2016 | 8.251 | 8.271 | 8.077 | 8.077 | 439,913 | -0.19(-2.31%) |
Apr 01, 2016 | 8.303 | 8.364 | 8.108 | 8.269 | 457,916 | -0.13(-1.55%) |
Mar 31, 2016 | 7.990 | 8.460 | 7.808 | 8.399 | 2,957,632 | +0.41(+5.11%) |
Mar 30, 2016 | 8.112 | 8.216 | 7.990 | 7.990 | 470,048 | -0.08(-0.97%) |
Mar 29, 2016 | 7.860 | 8.186 | 7.764 | 8.069 | 784,602 | +0.13(+1.64%) |
Mar 28, 2016 | 8.016 | 8.069 | 7.703 | 7.938 | 1,155,510 | -0.03(-0.33%) |
Mar 24, 2016 | 7.582 | 7.964 | 7.964 | 7.964 | 1,006,137 | +0.34(+4.45%) |
Mar 23, 2016 | 8.043 | 8.134 | 7.625 | 7.625 | 891,154 | -0.42(-5.19%) |
Mar 22, 2016 | 7.999 | 8.156 | 7.938 | 8.043 | 380,507 | -0.03(-0.43%) |
Mar 21, 2016 | 8.199 | 8.295 | 8.060 | 8.077 | 479,969 | -0.12(-1.48%) |
Mar 18, 2016 | 8.616 | 8.695 | 8.164 | 8.199 | 1,352,609 | -0.36(-4.17%) |
Mar 17, 2016 | 8.173 | 8.582 | 8.121 | 8.556 | 641,036 | +0.37(+4.46%) |
Mar 16, 2016 | 7.938 | 8.234 | 7.938 | 8.190 | 514,332 | +0.23(+2.84%) |
Mar 15, 2016 | 8.216 | 8.216 | 7.947 | 7.964 | 534,535 | -0.30(-3.68%) |
Mar 14, 2016 | 8.503 | 8.529 | 8.208 | 8.269 | 418,837 | -0.28(-3.26%) |
Mar 11, 2016 | 7.738 | 8.642 | 7.738 | 8.547 | 1,153,663 | +0.87(+11.32%) |
Mar 10, 2016 | 7.782 | 7.825 | 7.364 | 7.677 | 1,650,070 | -0.12(-1.56%) |
Mar 09, 2016 | 7.695 | 7.869 | 7.564 | 7.799 | 2,378,523 | +0.12(+1.59%) |
Mar 08, 2016 | 7.982 | 7.982 | 7.669 | 7.677 | 788,850 | -0.31(-3.92%) |
Mar 07, 2016 | 8.051 | 8.112 | 7.938 | 7.990 | 718,240 | -0.07(-0.86%) |
Mar 04, 2016 | 7.990 | 8.277 | 7.921 | 8.060 | 1,456,174 | +0.09(+1.09%) |
Mar 03, 2016 | 7.773 | 7.982 | 7.643 | 7.973 | 2,127,163 | +0.23(+2.92%) |
Mar 02, 2016 | 7.451 | 7.782 | 7.425 | 7.747 | 1,424,122 | +0.28(+3.73%) |
Mar 01, 2016 | 7.390 | 7.495 | 7.282 | 7.469 | 1,347,035 | +0.11(+1.54%) |
Feb 29, 2016 | 7.443 | 7.590 | 7.264 | 7.356 | 1,254,487 | -0.08(-1.05%) |
Feb 26, 2016 | 7.495 | 7.764 | 7.147 | 7.434 | 2,539,383 | -0.41(-5.21%) |
Feb 25, 2016 | 7.773 | 8.086 | 7.669 | 7.843 | 1,803,858 | +0.13(+1.69%) |
Feb 24, 2016 | 7.512 | 7.730 | 7.325 | 7.712 | 1,148,601 | +0.12(+1.60%) |
Feb 23, 2016 | 7.651 | 7.756 | 7.582 | 7.590 | 667,292 | -0.12(-1.58%) |
Feb 22, 2016 | 7.556 | 7.816 | 7.556 | 7.712 | 1,210,214 | +0.28(+3.74%) |
Feb 19, 2016 | 7.460 | 7.573 | 7.417 | 7.434 | 1,284,983 | -0.06(-0.81%) |
Feb 18, 2016 | 7.703 | 7.799 | 7.464 | 7.495 | 1,104,974 | -0.17(-2.27%) |
Feb 17, 2016 | 7.243 | 7.877 | 7.243 | 7.669 | 1,811,184 | +0.47(+6.52%) |
Feb 16, 2016 | 7.086 | 7.295 | 7.025 | 7.199 | 1,228,379 | +0.42(+6.15%) |
Feb 12, 2016 | 6.677 | 6.782 | 6.782 | 6.782 | 1,380,850 | +0.14(+2.09%) |
Feb 11, 2016 | 7.251 | 7.286 | 6.595 | 6.643 | 1,897,036 | -0.76(-10.22%) |
Feb 10, 2016 | 7.338 | 7.556 | 7.260 | 7.399 | 969,896 | +0.09(+1.19%) |
Feb 09, 2016 | 7.408 | 7.556 | 7.295 | 7.312 | 1,422,453 | -0.21(-2.77%) |
Feb 08, 2016 | 8.008 | 8.016 | 7.286 | 7.521 | 2,279,419 | -0.52(-6.49%) |
Feb 05, 2016 | 8.373 | 8.434 | 8.034 | 8.043 | 698,556 | -0.37(-4.34%) |
Feb 04, 2016 | 8.338 | 8.560 | 8.338 | 8.408 | 528,575 | +0.05(+0.62%) |
Feb 03, 2016 | 8.590 | 8.590 | 8.251 | 8.356 | 891,956 | -0.17(-2.04%) |
Feb 02, 2016 | 8.712 | 8.712 | 8.425 | 8.529 | 1,118,919 | -0.26(-2.97%) |
Feb 01, 2016 | 8.999 | 8.999 | 8.773 | 8.790 | 970,442 | -0.29(-3.16%) |
Jan 29, 2016 | 8.521 | 9.082 | 8.521 | 9.077 | 1,685,611 | +0.60(+7.08%) |
Jan 28, 2016 | 8.669 | 8.703 | 8.469 | 8.477 | 1,415,075 | -0.07(-0.81%) |
Jan 27, 2016 | 8.677 | 8.925 | 8.477 | 8.547 | 1,461,221 | -0.18(-2.09%) |
Jan 26, 2016 | 8.295 | 8.738 | 8.243 | 8.729 | 1,521,279 | +0.50(+6.02%) |
Jan 25, 2016 | 8.495 | 8.521 | 8.208 | 8.234 | 2,103,777 | -0.32(-3.76%) |
Jan 22, 2016 | 8.399 | 8.582 | 8.338 | 8.556 | 1,302,705 | +0.29(+3.47%) |
Jan 21, 2016 | 8.182 | 8.347 | 8.103 | 8.269 | 3,050,440 | +0.10(+1.17%) |
Jan 20, 2016 | 8.269 | 8.295 | 7.790 | 8.173 | 6,026,523 | -0.22(-2.59%) |
Jan 19, 2016 | 9.025 | 9.068 | 8.321 | 8.390 | 2,036,492 | -0.62(-6.85%) |
Jan 15, 2016 | 9.138 | 9.008 | 9.008 | 9.008 | 1,334,960 | -0.26(-2.81%) |
Jan 14, 2016 | 9.260 | 9.390 | 9.064 | 9.268 | 1,513,466 | +0.03(+0.38%) |
Jan 13, 2016 | 9.364 | 9.460 | 9.103 | 9.234 | 1,274,382 | -0.13(-1.39%) |
Jan 12, 2016 | 9.529 | 9.599 | 9.321 | 9.364 | 1,350,189 | -0.09(-0.92%) |
Jan 11, 2016 | 9.495 | 9.625 | 9.416 | 9.451 | 1,200,913 | -0.03(-0.28%) |
Jan 08, 2016 | 9.677 | 9.755 | 9.473 | 9.477 | 857,491 | -0.18(-1.89%) |
Jan 07, 2016 | 9.834 | 9.842 | 9.634 | 9.660 | 1,252,055 | -0.24(-2.46%) |
Jan 06, 2016 | 9.929 | 10.12 | 9.842 | 9.903 | 1,332,550 | -0.17(-1.64%) |
Jan 05, 2016 | 9.929 | 10.12 | 9.903 | 10.07 | 1,233,225 | +0.18(+1.85%) |
Jan 04, 2016 | 10.03 | 10.05 | 9.868 | 9.886 | 1,231,772 | -0.31(-3.07%) |
Dec 31, 2015 | 10.25 | 10.20 | 10.20 | 10.20 | 846,728 | -0.07(-0.68%) |
Dec 30, 2015 | 10.40 | 10.44 | 10.26 | 10.27 | 972,108 | -0.16(-1.50%) |
Dec 29, 2015 | 10.44 | 10.51 | 10.39 | 10.42 | 818,592 | +0.03(+0.25%) |
Dec 28, 2015 | 10.60 | 10.61 | 10.29 | 10.40 | 1,177,258 | -0.23(-2.13%) |
Dec 24, 2015 | 10.76 | 10.62 | 10.62 | 10.62 | 465,459 | -0.11(-1.05%) |
Dec 23, 2015 | 10.63 | 10.81 | 10.63 | 10.74 | 2,394,930 | +0.15(+1.40%) |
Dec 22, 2015 | 10.55 | 10.61 | 10.36 | 10.59 | 821,070 | +0.32(+3.13%) |
Dec 21, 2015 | 10.35 | 10.39 | 10.20 | 10.27 | 1,947,037 | -0.03(-0.34%) |
Dec 18, 2015 | 10.29 | 10.31 | 10.04 | 10.30 | 1,508,276 | +0.03(+0.25%) |
Dec 17, 2015 | 10.53 | 10.57 | 10.28 | 10.28 | 621,996 | -0.24(-2.31%) |
Dec 16, 2015 | 10.34 | 10.59 | 10.34 | 10.52 | 1,161,952 | +0.23(+2.28%) |
Dec 15, 2015 | 10.31 | 10.43 | 10.25 | 10.29 | 947,022 | +0.03(+0.34%) |
Dec 14, 2015 | 10.54 | 10.62 | 10.24 | 10.25 | 872,567 | -0.30(-2.88%) |
Dec 11, 2015 | 10.61 | 10.69 | 10.53 | 10.56 | 567,875 | -0.18(-1.70%) |
Dec 10, 2015 | 10.74 | 10.82 | 10.66 | 10.74 | 493,101 | +0.00(+0.00%) |
Dec 09, 2015 | 10.75 | 10.89 | 10.70 | 10.74 | 545,245 | -0.04(-0.40%) |
Dec 08, 2015 | 10.88 | 10.89 | 10.60 | 10.78 | 819,056 | -0.16(-1.43%) |
Dec 07, 2015 | 11.08 | 11.09 | 10.86 | 10.94 | 553,610 | -0.19(-1.72%) |
Dec 04, 2015 | 11.07 | 11.14 | 10.93 | 11.13 | 645,772 | +0.07(+0.63%) |
Dec 03, 2015 | 11.21 | 11.24 | 11.02 | 11.06 | 1,002,992 | -0.13(-1.17%) |
Dec 02, 2015 | 11.48 | 11.48 | 11.16 | 11.19 | 556,347 | -0.30(-2.65%) |
Dec 01, 2015 | 11.49 | 11.59 | 11.38 | 11.49 | 729,927 | +0.02(+0.15%) |
Nov 30, 2015 | 11.21 | 11.49 | 11.04 | 11.48 | 1,414,487 | +0.34(+3.04%) |
Nov 27, 2015 | 11.11 | 11.22 | 11.04 | 11.14 | 227,514 | +0.05(+0.47%) |
Nov 25, 2015 | 10.93 | 11.09 | 11.09 | 11.09 | 769,669 | +0.16(+1.43%) |
Nov 24, 2015 | 10.82 | 10.94 | 10.74 | 10.93 | 505,777 | +0.07(+0.64%) |
Nov 23, 2015 | 10.89 | 10.94 | 10.85 | 10.86 | 435,903 | -0.04(-0.40%) |
Nov 20, 2015 | 11.02 | 11.12 | 10.89 | 10.90 | 582,993 | -0.08(-0.71%) |
Nov 19, 2015 | 11.01 | 11.05 | 10.91 | 10.98 | 389,959 | -0.06(-0.55%) |
Nov 18, 2015 | 11.02 | 11.06 | 10.91 | 11.04 | 450,811 | +0.05(+0.47%) |
Nov 17, 2015 | 10.96 | 11.04 | 10.79 | 10.99 | 1,034,737 | +0.03(+0.32%) |
Nov 16, 2015 | 10.81 | 10.96 | 10.62 | 10.96 | 1,814,702 | +0.13(+1.20%) |
Nov 13, 2015 | 10.70 | 10.97 | 10.59 | 10.82 | 1,017,011 | +0.04(+0.40%) |
Nov 12, 2015 | 10.79 | 10.83 | 10.56 | 10.78 | 1,118,768 | -0.10(-0.96%) |
Nov 11, 2015 | 10.68 | 10.93 | 10.60 | 10.89 | 2,294,921 | +0.21(+1.95%) |
Nov 10, 2015 | 10.54 | 10.78 | 10.47 | 10.68 | 3,848,806 | +0.13(+1.24%) |
Nov 09, 2015 | 10.85 | 10.86 | 10.55 | 10.55 | 742,621 | -0.34(-3.12%) |
Nov 06, 2015 | 10.83 | 10.94 | 10.67 | 10.89 | 891,115 | -0.01(-0.08%) |
Nov 05, 2015 | 10.98 | 10.98 | 10.86 | 10.89 | 599,489 | -0.07(-0.63%) |
Nov 04, 2015 | 11.02 | 11.02 | 10.82 | 10.96 | 816,490 | -0.02(-0.16%) |
Nov 03, 2015 | 11.30 | 11.33 | 10.91 | 10.98 | 2,080,519 | -0.40(-3.51%) |
Nov 02, 2015 | 11.25 | 11.42 | 11.17 | 11.38 | 1,144,056 | +0.13(+1.16%) |
Oct 30, 2015 | 11.08 | 11.33 | 10.97 | 11.25 | 1,237,504 | +0.17(+1.57%) |
Oct 29, 2015 | 11.05 | 11.15 | 10.99 | 11.08 | 1,483,228 | -0.04(-0.39%) |
Oct 28, 2015 | 11.08 | 11.29 | 10.97 | 11.12 | 632,650 | +0.07(+0.63%) |
Oct 27, 2015 | 11.31 | 11.37 | 11.04 | 11.05 | 707,384 | -0.32(-2.83%) |
Oct 26, 2015 | 11.40 | 11.42 | 11.29 | 11.37 | 449,920 | -0.05(-0.46%) |
Oct 23, 2015 | 11.44 | 11.48 | 11.29 | 11.42 | 315,233 | +0.03(+0.31%) |
Oct 22, 2015 | 11.37 | 11.46 | 11.30 | 11.39 | 345,089 | +0.10(+0.93%) |
Oct 21, 2015 | 11.44 | 11.46 | 11.28 | 11.29 | 593,772 | -0.13(-1.14%) |
Oct 20, 2015 | 11.44 | 11.48 | 11.33 | 11.42 | 310,051 | -0.03(-0.23%) |
Oct 19, 2015 | 11.28 | 11.57 | 11.28 | 11.44 | 846,866 | +0.13(+1.15%) |
Oct 16, 2015 | 11.29 | 11.49 | 11.26 | 11.31 | 1,141,222 | +0.01(+0.08%) |
Oct 15, 2015 | 10.82 | 11.35 | 10.82 | 11.30 | 2,622,287 | +0.50(+4.59%) |
Oct 14, 2015 | 11.06 | 11.13 | 10.79 | 10.81 | 1,502,672 | -0.23(-2.05%) |
Oct 13, 2015 | 11.21 | 11.28 | 11.01 | 11.03 | 628,100 | -0.23(-2.01%) |
Oct 12, 2015 | 11.32 | 11.33 | 11.23 | 11.26 | 276,385 | -0.03(-0.31%) |
Oct 09, 2015 | 11.37 | 11.45 | 11.22 | 11.29 | 650,846 | -0.04(-0.38%) |
Oct 08, 2015 | 11.27 | 11.36 | 11.14 | 11.34 | 633,333 | +0.07(+0.62%) |
Oct 07, 2015 | 11.08 | 11.27 | 11.08 | 11.27 | 863,436 | +0.19(+1.73%) |
Oct 06, 2015 | 11.00 | 11.11 | 10.92 | 11.08 | 964,746 | +0.06(+0.55%) |
Oct 05, 2015 | 10.96 | 11.03 | 10.90 | 11.02 | 1,017,062 | +0.10(+0.96%) |
Oct 02, 2015 | 10.77 | 10.92 | 10.59 | 10.91 | 826,582 | +0.09(+0.80%) |
Oct 01, 2015 | 11.00 | 11.09 | 10.74 | 10.82 | 867,367 | -0.11(-1.03%) |
Sep 30, 2015 | 10.88 | 10.96 | 10.76 | 10.94 | 2,712,434 | +0.11(+1.04%) |
Sep 29, 2015 | 11.17 | 11.17 | 10.82 | 10.82 | 986,061 | -0.36(-3.19%) |
Sep 28, 2015 | 11.31 | 11.37 | 11.16 | 11.18 | 742,652 | -0.17(-1.46%) |
Sep 25, 2015 | 11.66 | 11.66 | 11.33 | 11.35 | 865,890 | -0.24(-2.10%) |
Sep 24, 2015 | 11.60 | 11.67 | 11.53 | 11.59 | 967,334 | -0.08(-0.67%) |
Sep 23, 2015 | 11.71 | 11.76 | 11.57 | 11.67 | 657,094 | -0.02(-0.15%) |
Sep 22, 2015 | 11.90 | 11.98 | 11.66 | 11.69 | 911,227 | -0.17(-1.47%) |
Sep 21, 2015 | 11.85 | 11.93 | 11.82 | 11.86 | 798,520 | +0.09(+0.74%) |
Sep 18, 2015 | 11.82 | 11.96 | 11.74 | 11.77 | 2,497,374 | -0.17(-1.46%) |
Sep 17, 2015 | 11.76 | 12.04 | 11.75 | 11.95 | 1,249,185 | +0.18(+1.55%) |
Sep 16, 2015 | 11.48 | 11.81 | 11.46 | 11.76 | 1,228,989 | +0.30(+2.58%) |
Sep 15, 2015 | 11.34 | 11.48 | 11.28 | 11.47 | 724,564 | +0.12(+1.07%) |
Sep 14, 2015 | 11.14 | 11.36 | 11.08 | 11.35 | 995,694 | +0.25(+2.27%) |
Sep 11, 2015 | 10.35 | 11.12 | 10.34 | 11.09 | 5,213,019 | +0.66(+6.33%) |
Sep 10, 2015 | 10.47 | 10.56 | 10.36 | 10.43 | 4,322,353 | -0.09(-0.83%) |
Sep 09, 2015 | 10.82 | 10.83 | 10.50 | 10.52 | 540,582 | -0.23(-2.18%) |
Sep 08, 2015 | 10.72 | 10.84 | 10.61 | 10.76 | 912,324 | +0.16(+1.48%) |
Sep 04, 2015 | 10.54 | 10.60 | 10.60 | 10.60 | 420,373 | -0.09(-0.81%) |
Sep 03, 2015 | 10.67 | 10.75 | 10.62 | 10.69 | 983,964 | +0.03(+0.33%) |
Sep 02, 2015 | 10.52 | 10.72 | 10.41 | 10.65 | 713,200 | +0.29(+2.77%) |
Sep 01, 2015 | 10.64 | 10.74 | 10.28 | 10.36 | 1,951,522 | -0.48(-4.41%) |
Aug 31, 2015 | 10.75 | 10.88 | 10.62 | 10.84 | 1,306,906 | +0.02(+0.16%) |
Aug 28, 2015 | 10.77 | 10.90 | 10.69 | 10.82 | 462,520 | +0.08(+0.73%) |
Aug 27, 2015 | 10.44 | 10.81 | 10.36 | 10.75 | 784,356 | +0.35(+3.34%) |
Aug 26, 2015 | 10.36 | 10.40 | 10.06 | 10.40 | 978,846 | +0.22(+2.14%) |
Aug 25, 2015 | 10.43 | 10.53 | 10.16 | 10.18 | 1,889,002 | +0.03(+0.34%) |
Aug 24, 2015 | 10.22 | 10.47 | 10.03 | 10.15 | 1,175,031 | -0.45(-4.27%) |
Aug 21, 2015 | 10.65 | 10.86 | 10.43 | 10.60 | 1,030,400 | -0.23(-2.17%) |
Aug 20, 2015 | 11.04 | 11.04 | 10.82 | 10.83 | 623,549 | -0.25(-2.28%) |
Aug 19, 2015 | 11.07 | 11.15 | 11.02 | 11.09 | 478,030 | -0.07(-0.62%) |
Aug 18, 2015 | 11.17 | 11.27 | 11.10 | 11.16 | 584,527 | -0.03(-0.23%) |
Aug 17, 2015 | 10.98 | 11.18 | 10.91 | 11.18 | 597,202 | +0.16(+1.42%) |
Aug 14, 2015 | 10.69 | 11.02 | 10.62 | 11.02 | 1,060,216 | +0.29(+2.67%) |
Aug 13, 2015 | 10.60 | 10.76 | 10.48 | 10.74 | 632,058 | +0.10(+0.90%) |
Aug 12, 2015 | 10.62 | 10.70 | 10.52 | 10.64 | 296,207 | -0.05(-0.49%) |
Aug 11, 2015 | 10.70 | 10.76 | 10.61 | 10.69 | 475,556 | -0.07(-0.65%) |
Aug 10, 2015 | 10.77 | 10.82 | 10.70 | 10.76 | 440,814 | +0.03(+0.24%) |
Aug 07, 2015 | 10.69 | 10.78 | 10.63 | 10.74 | 483,302 | -0.03(-0.24%) |
Aug 06, 2015 | 10.96 | 11.01 | 10.75 | 10.76 | 686,629 | -0.20(-1.82%) |
Aug 05, 2015 | 11.32 | 11.33 | 10.88 | 10.96 | 1,505,658 | -0.32(-2.85%) |
Aug 04, 2015 | 11.25 | 11.43 | 11.09 | 11.29 | 487,197 | -0.10(-0.92%) |
Aug 03, 2015 | 11.39 | 11.43 | 11.29 | 11.39 | 549,286 | +0.00(+0.00%) |
Jul 31, 2015 | 11.43 | 11.54 | 11.35 | 11.39 | 426,822 | -0.03(-0.23%) |
Jul 30, 2015 | 11.33 | 11.42 | 11.24 | 11.42 | 491,185 | +0.03(+0.23%) |
Jul 29, 2015 | 11.26 | 11.45 | 11.22 | 11.39 | 614,499 | +0.15(+1.31%) |
Jul 28, 2015 | 11.19 | 11.29 | 11.08 | 11.24 | 572,989 | +0.13(+1.17%) |
Jul 27, 2015 | 11.15 | 11.25 | 11.09 | 11.11 | 562,890 | -0.06(-0.54%) |
Jul 24, 2015 | 11.34 | 11.45 | 11.16 | 11.17 | 480,554 | -0.21(-1.83%) |
Jul 23, 2015 | 11.56 | 11.61 | 11.37 | 11.38 | 662,213 | -0.15(-1.28%) |
Jul 22, 2015 | 11.47 | 11.62 | 11.47 | 11.53 | 353,732 | -0.01(-0.08%) |
Jul 21, 2015 | 11.62 | 11.69 | 11.49 | 11.54 | 365,158 | -0.03(-0.30%) |
Jul 20, 2015 | 11.69 | 11.76 | 11.45 | 11.57 | 821,189 | -0.15(-1.26%) |
Jul 17, 2015 | 11.76 | 11.84 | 11.71 | 11.72 | 519,590 | -0.04(-0.37%) |
Jul 16, 2015 | 11.86 | 11.92 | 11.75 | 11.76 | 372,961 | -0.08(-0.66%) |
Jul 15, 2015 | 11.93 | 11.94 | 11.81 | 11.84 | 692,028 | -0.08(-0.66%) |
Jul 14, 2015 | 11.91 | 12.01 | 11.86 | 11.92 | 344,891 | -0.02(-0.14%) |
Jul 13, 2015 | 11.76 | 11.95 | 11.75 | 11.94 | 532,851 | +0.20(+1.70%) |
Jul 10, 2015 | 11.66 | 11.79 | 11.62 | 11.74 | 353,851 | +0.14(+1.20%) |
Jul 09, 2015 | 11.60 | 11.69 | 11.57 | 11.60 | 752,103 | +0.08(+0.68%) |
Jul 08, 2015 | 11.52 | 11.62 | 11.50 | 11.52 | 637,605 | -0.10(-0.90%) |
Jul 07, 2015 | 11.71 | 11.73 | 11.50 | 11.62 | 652,527 | -0.05(-0.45%) |
Jul 06, 2015 | 11.65 | 11.80 | 11.59 | 11.68 | 414,803 | -0.05(-0.45%) |
Jul 02, 2015 | 11.87 | 11.73 | 11.73 | 11.73 | 629,813 | -0.10(-0.81%) |
Jul 01, 2015 | 11.63 | 11.82 | 11.55 | 11.82 | 2,307,064 | +0.24(+2.10%) |
Jun 30, 2015 | 11.66 | 11.69 | 11.52 | 11.58 | 802,858 | -0.01(-0.08%) |
Jun 29, 2015 | 11.77 | 11.96 | 11.58 | 11.59 | 1,178,521 | -0.27(-2.27%) |
Jun 26, 2015 | 12.06 | 12.07 | 11.79 | 11.86 | 1,900,188 | -0.20(-1.66%) |
Jun 25, 2015 | 12.15 | 12.16 | 12.05 | 12.06 | 386,055 | -0.05(-0.43%) |
Jun 24, 2015 | 12.04 | 12.18 | 11.98 | 12.11 | 748,585 | +0.08(+0.65%) |
Jun 23, 2015 | 12.04 | 12.11 | 12.00 | 12.03 | 1,193,244 | +0.03(+0.29%) |
Jun 22, 2015 | 12.13 | 12.17 | 11.99 | 12.00 | 617,053 | -0.06(-0.50%) |
Jun 19, 2015 | 12.12 | 12.16 | 12.06 | 12.06 | 1,377,700 | -0.10(-0.79%) |
Jun 18, 2015 | 12.16 | 12.21 | 12.09 | 12.16 | 1,406,913 | -0.01(-0.07%) |
Jun 17, 2015 | 12.14 | 12.17 | 12.01 | 12.16 | 638,945 | +0.07(+0.58%) |
Jun 16, 2015 | 12.11 | 12.14 | 12.04 | 12.09 | 730,692 | -0.04(-0.36%) |
Jun 15, 2015 | 12.19 | 12.22 | 12.05 | 12.14 | 675,653 | -0.09(-0.71%) |
Jun 12, 2015 | 12.32 | 12.42 | 12.22 | 12.22 | 1,533,275 | -0.08(-0.64%) |
Jun 11, 2015 | 12.38 | 12.46 | 12.29 | 12.30 | 1,570,629 | -0.04(-0.35%) |
Jun 10, 2015 | 12.48 | 12.59 | 12.32 | 12.35 | 1,184,416 | -0.10(-0.84%) |
Jun 09, 2015 | 12.57 | 12.65 | 12.44 | 12.45 | 858,947 | -0.13(-1.04%) |
Jun 08, 2015 | 12.74 | 12.74 | 12.57 | 12.58 | 440,150 | -0.17(-1.30%) |
Jun 05, 2015 | 12.82 | 12.84 | 12.64 | 12.75 | 399,608 | -0.08(-0.61%) |
Jun 04, 2015 | 12.77 | 12.83 | 12.65 | 12.82 | 700,176 | -0.02(-0.14%) |
Jun 03, 2015 | 12.76 | 12.84 | 12.68 | 12.84 | 1,786,537 | +0.08(+0.61%) |
Jun 02, 2015 | 12.44 | 12.78 | 12.39 | 12.76 | 1,013,182 | +0.24(+1.94%) |
Jun 01, 2015 | 12.40 | 12.53 | 12.29 | 12.52 | 433,001 | +0.17(+1.34%) |
May 29, 2015 | 12.43 | 12.52 | 12.32 | 12.36 | 547,965 | -0.12(-0.98%) |
May 28, 2015 | 12.54 | 12.54 | 12.39 | 12.48 | 497,562 | -0.06(-0.49%) |
May 27, 2015 | 12.43 | 12.56 | 12.33 | 12.54 | 416,016 | +0.12(+0.98%) |
May 26, 2015 | 12.40 | 12.48 | 12.36 | 12.42 | 604,054 | -0.04(-0.35%) |
May 22, 2015 | 12.56 | 12.46 | 12.46 | 12.46 | 583,347 | -0.11(-0.90%) |
May 21, 2015 | 12.38 | 12.62 | 12.35 | 12.57 | 1,082,542 | +0.19(+1.55%) |
May 20, 2015 | 12.30 | 12.42 | 12.26 | 12.38 | 630,825 | +0.10(+0.85%) |
May 19, 2015 | 12.26 | 12.33 | 12.11 | 12.28 | 649,887 | +0.02(+0.14%) |
May 18, 2015 | 12.09 | 12.28 | 12.01 | 12.26 | 736,626 | +0.13(+1.08%) |
May 15, 2015 | 11.91 | 12.16 | 11.82 | 12.13 | 679,150 | +0.24(+2.05%) |
May 14, 2015 | 11.82 | 11.89 | 11.78 | 11.89 | 399,197 | +0.13(+1.11%) |
May 13, 2015 | 11.90 | 11.96 | 11.64 | 11.76 | 1,070,887 | -0.09(-0.73%) |
May 12, 2015 | 11.68 | 11.87 | 11.47 | 11.84 | 1,083,424 | +0.13(+1.11%) |
May 11, 2015 | 11.68 | 11.76 | 11.68 | 11.71 | 715,613 | +0.01(+0.07%) |
May 08, 2015 | 11.74 | 11.92 | 11.64 | 11.70 | 845,835 | +0.04(+0.37%) |
May 07, 2015 | 11.60 | 11.74 | 11.50 | 11.66 | 593,826 | +0.03(+0.22%) |
May 06, 2015 | 11.80 | 11.89 | 11.58 | 11.63 | 831,001 | -0.17(-1.40%) |
May 05, 2015 | 11.81 | 11.95 | 11.62 | 11.80 | 817,986 | -0.06(-0.51%) |
May 04, 2015 | 11.96 | 12.06 | 11.84 | 11.86 | 693,472 | -0.08(-0.66%) |