Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.60 | 12.76 | 12.29 | 12.46 | 94,079 | -0.13(-1.03%) |
Apr 28, 2016 | 12.72 | 13.06 | 12.46 | 12.59 | 171,616 | -0.05(-0.40%) |
Apr 27, 2016 | 12.46 | 12.73 | 12.32 | 12.64 | 111,043 | +0.14(+1.12%) |
Apr 26, 2016 | 12.58 | 12.70 | 12.39 | 12.50 | 168,421 | -0.07(-0.56%) |
Apr 25, 2016 | 12.31 | 12.69 | 12.10 | 12.57 | 171,444 | +0.28(+2.28%) |
Apr 22, 2016 | 12.30 | 12.46 | 12.17 | 12.29 | 45,389 | -0.09(-0.73%) |
Apr 21, 2016 | 12.36 | 12.45 | 12.26 | 12.38 | 50,149 | +0.07(+0.57%) |
Apr 20, 2016 | 12.57 | 12.57 | 12.20 | 12.31 | 47,440 | -0.21(-1.68%) |
Apr 19, 2016 | 12.47 | 12.62 | 12.22 | 12.52 | 104,144 | +0.03(+0.24%) |
Apr 18, 2016 | 12.40 | 12.60 | 12.39 | 12.49 | 116,106 | -0.01(-0.08%) |
Apr 15, 2016 | 12.55 | 12.70 | 12.40 | 12.50 | 88,054 | -0.03(-0.24%) |
Apr 14, 2016 | 12.30 | 12.68 | 12.24 | 12.53 | 168,767 | +0.14(+1.13%) |
Apr 13, 2016 | 12.04 | 12.41 | 12.01 | 12.39 | 134,881 | +0.33(+2.74%) |
Apr 12, 2016 | 11.77 | 12.10 | 11.33 | 12.06 | 155,003 | +0.29(+2.46%) |
Apr 11, 2016 | 11.85 | 12.05 | 11.72 | 11.77 | 122,341 | -0.07(-0.59%) |
Apr 08, 2016 | 11.79 | 11.86 | 11.55 | 11.84 | 114,459 | +0.13(+1.11%) |
Apr 07, 2016 | 11.76 | 12.05 | 11.61 | 11.71 | 77,110 | -0.12(-1.01%) |
Apr 06, 2016 | 11.62 | 12.32 | 11.62 | 11.83 | 75,226 | +0.18(+1.55%) |
Apr 05, 2016 | 11.13 | 11.66 | 11.13 | 11.65 | 171,532 | +0.46(+4.11%) |
Apr 04, 2016 | 11.37 | 11.42 | 11.13 | 11.19 | 53,620 | -0.07(-0.62%) |
Apr 01, 2016 | 11.20 | 11.32 | 11.03 | 11.26 | 50,836 | +0.01(+0.09%) |
Mar 31, 2016 | 11.27 | 11.56 | 11.19 | 11.25 | 144,044 | -0.03(-0.27%) |
Mar 30, 2016 | 11.01 | 11.42 | 10.90 | 11.28 | 146,530 | +0.32(+2.92%) |
Mar 29, 2016 | 10.56 | 11.11 | 10.36 | 10.96 | 105,541 | +0.35(+3.30%) |
Mar 28, 2016 | 10.48 | 10.86 | 10.36 | 10.61 | 71,180 | +0.13(+1.24%) |
Mar 24, 2016 | 10.35 | 10.48 | 10.48 | 10.48 | 53,100 | +0.06(+0.58%) |
Mar 23, 2016 | 10.98 | 10.98 | 10.40 | 10.42 | 82,168 | -0.52(-4.75%) |
Mar 22, 2016 | 10.40 | 11.14 | 10.35 | 10.94 | 218,591 | +0.53(+5.09%) |
Mar 21, 2016 | 10.72 | 10.81 | 10.34 | 10.41 | 216,249 | -0.30(-2.80%) |
Mar 18, 2016 | 10.98 | 10.99 | 10.52 | 10.71 | 184,791 | -0.18(-1.65%) |
Mar 17, 2016 | 10.75 | 11.08 | 10.69 | 10.89 | 157,173 | +0.10(+0.93%) |
Mar 16, 2016 | 10.43 | 10.90 | 10.43 | 10.79 | 81,239 | +0.36(+3.45%) |
Mar 15, 2016 | 10.85 | 11.19 | 10.40 | 10.43 | 172,334 | -0.43(-3.96%) |
Mar 14, 2016 | 11.08 | 11.17 | 10.45 | 10.86 | 195,355 | -0.13(-1.18%) |
Mar 11, 2016 | 11.44 | 11.45 | 10.88 | 10.99 | 148,900 | -0.43(-3.77%) |
Mar 10, 2016 | 11.97 | 12.03 | 11.33 | 11.42 | 91,780 | -0.62(-5.15%) |
Mar 09, 2016 | 11.94 | 12.17 | 11.77 | 12.04 | 53,919 | +0.04(+0.33%) |
Mar 08, 2016 | 11.88 | 12.24 | 11.81 | 12.00 | 159,957 | -0.09(-0.74%) |
Mar 07, 2016 | 11.80 | 12.21 | 11.60 | 12.09 | 167,863 | +0.19(+1.60%) |
Mar 04, 2016 | 11.52 | 12.03 | 11.36 | 11.90 | 88,249 | +0.36(+3.12%) |
Mar 03, 2016 | 11.24 | 11.64 | 11.21 | 11.54 | 102,779 | +0.26(+2.30%) |
Mar 02, 2016 | 10.75 | 11.29 | 10.67 | 11.28 | 167,232 | +0.53(+4.93%) |
Mar 01, 2016 | 10.70 | 11.12 | 10.51 | 10.75 | 164,032 | +0.12(+1.13%) |
Feb 29, 2016 | 10.92 | 10.94 | 10.53 | 10.63 | 140,504 | -0.27(-2.48%) |
Feb 26, 2016 | 10.82 | 10.98 | 10.80 | 10.90 | 79,282 | +0.07(+0.65%) |
Feb 25, 2016 | 10.76 | 10.85 | 10.50 | 10.83 | 74,307 | +0.02(+0.19%) |
Feb 24, 2016 | 10.55 | 10.89 | 10.36 | 10.81 | 155,306 | +0.17(+1.60%) |
Feb 23, 2016 | 10.96 | 11.11 | 10.62 | 10.64 | 104,296 | -0.39(-3.54%) |
Feb 22, 2016 | 11.17 | 11.33 | 10.82 | 11.03 | 155,153 | +0.00(+0.00%) |
Feb 19, 2016 | 11.21 | 11.35 | 10.98 | 11.03 | 116,505 | -0.20(-1.78%) |
Feb 18, 2016 | 11.64 | 11.64 | 10.99 | 11.23 | 121,619 | -0.43(-3.69%) |
Feb 17, 2016 | 11.33 | 11.72 | 11.06 | 11.66 | 170,250 | +0.47(+4.20%) |
Feb 16, 2016 | 11.62 | 11.72 | 11.17 | 11.19 | 202,978 | -0.18(-1.58%) |
Feb 12, 2016 | 11.66 | 11.37 | 11.37 | 11.37 | 127,700 | -0.07(-0.61%) |
Feb 11, 2016 | 10.85 | 11.50 | 10.59 | 11.44 | 150,020 | +0.41(+3.72%) |
Feb 10, 2016 | 10.86 | 11.48 | 10.71 | 11.03 | 122,916 | +0.26(+2.41%) |
Feb 09, 2016 | 10.72 | 11.11 | 10.54 | 10.77 | 202,843 | -0.07(-0.65%) |
Feb 08, 2016 | 11.45 | 11.45 | 10.77 | 10.84 | 188,168 | -0.78(-6.71%) |
Feb 05, 2016 | 13.39 | 14.29 | 11.39 | 11.62 | 602,393 | -0.20(-1.69%) |
Feb 04, 2016 | 11.41 | 11.97 | 11.31 | 11.82 | 225,494 | +0.38(+3.32%) |
Feb 03, 2016 | 11.97 | 11.97 | 11.26 | 11.44 | 148,234 | -0.46(-3.87%) |
Feb 02, 2016 | 12.30 | 12.50 | 11.83 | 11.90 | 171,856 | -0.59(-4.72%) |
Feb 01, 2016 | 12.17 | 12.55 | 11.76 | 12.49 | 162,207 | +0.26(+2.13%) |
Jan 29, 2016 | 11.62 | 12.49 | 11.62 | 12.23 | 93,963 | +0.59(+5.07%) |
Jan 28, 2016 | 11.69 | 11.75 | 11.41 | 11.64 | 126,716 | +0.05(+0.43%) |
Jan 27, 2016 | 12.06 | 12.19 | 11.53 | 11.59 | 137,156 | -0.53(-4.37%) |
Jan 26, 2016 | 12.37 | 12.38 | 12.01 | 12.12 | 74,572 | -0.24(-1.94%) |
Jan 25, 2016 | 12.43 | 12.49 | 12.21 | 12.36 | 87,985 | -0.16(-1.28%) |
Jan 22, 2016 | 12.50 | 12.77 | 12.43 | 12.52 | 111,125 | +0.26(+2.12%) |
Jan 21, 2016 | 12.71 | 12.80 | 12.01 | 12.26 | 125,312 | -0.43(-3.39%) |
Jan 20, 2016 | 12.03 | 12.93 | 11.65 | 12.69 | 229,707 | +0.48(+3.93%) |
Jan 19, 2016 | 12.75 | 12.92 | 12.01 | 12.21 | 182,107 | -0.36(-2.86%) |
Jan 15, 2016 | 12.27 | 12.57 | 12.57 | 12.57 | 233,500 | -0.08(-0.63%) |
Jan 14, 2016 | 12.42 | 12.86 | 12.07 | 12.65 | 130,475 | +0.26(+2.10%) |
Jan 13, 2016 | 13.23 | 13.30 | 12.00 | 12.39 | 186,573 | -0.84(-6.35%) |
Jan 12, 2016 | 13.38 | 13.64 | 12.63 | 13.23 | 172,600 | +0.01(+0.08%) |
Jan 11, 2016 | 12.99 | 13.25 | 12.54 | 13.22 | 237,910 | +0.28(+2.16%) |
Jan 08, 2016 | 12.61 | 13.40 | 12.61 | 12.94 | 192,931 | +0.42(+3.35%) |
Jan 07, 2016 | 13.24 | 13.35 | 12.38 | 12.52 | 212,319 | -0.99(-7.33%) |
Jan 06, 2016 | 13.34 | 13.71 | 13.16 | 13.51 | 100,322 | -0.06(-0.44%) |
Jan 05, 2016 | 13.80 | 14.07 | 13.15 | 13.57 | 204,170 | -0.10(-0.73%) |
Jan 04, 2016 | 13.60 | 14.02 | 13.26 | 13.67 | 188,768 | -0.18(-1.30%) |
Dec 31, 2015 | 14.25 | 13.85 | 13.85 | 13.85 | 143,500 | -0.49(-3.42%) |
Dec 30, 2015 | 14.53 | 14.68 | 14.25 | 14.34 | 83,861 | -0.23(-1.58%) |
Dec 29, 2015 | 14.33 | 14.73 | 14.33 | 14.57 | 107,091 | +0.30(+2.10%) |
Dec 28, 2015 | 14.16 | 14.38 | 13.88 | 14.27 | 117,985 | +0.01(+0.07%) |
Dec 24, 2015 | 14.01 | 14.26 | 14.26 | 14.26 | 76,400 | +0.24(+1.71%) |
Dec 23, 2015 | 13.87 | 14.25 | 13.78 | 14.02 | 126,076 | +0.23(+1.67%) |
Dec 22, 2015 | 13.66 | 13.90 | 13.21 | 13.79 | 86,673 | +0.14(+1.03%) |
Dec 21, 2015 | 13.79 | 13.93 | 13.36 | 13.65 | 111,721 | -0.08(-0.58%) |
Dec 18, 2015 | 13.96 | 14.13 | 13.67 | 13.73 | 233,828 | -0.32(-2.28%) |
Dec 17, 2015 | 14.58 | 14.62 | 13.98 | 14.05 | 91,852 | -0.46(-3.17%) |
Dec 16, 2015 | 14.37 | 14.73 | 14.35 | 14.51 | 249,145 | +0.26(+1.82%) |
Dec 15, 2015 | 13.51 | 14.52 | 13.50 | 14.25 | 444,806 | +0.84(+6.26%) |
Dec 14, 2015 | 13.19 | 13.44 | 12.86 | 13.41 | 228,725 | +0.16(+1.21%) |
Dec 11, 2015 | 13.39 | 13.50 | 13.06 | 13.25 | 206,525 | -0.37(-2.72%) |
Dec 10, 2015 | 13.41 | 13.67 | 13.20 | 13.62 | 154,993 | +0.17(+1.26%) |
Dec 09, 2015 | 13.35 | 13.56 | 13.15 | 13.45 | 193,782 | +0.05(+0.37%) |
Dec 08, 2015 | 12.95 | 13.45 | 12.92 | 13.40 | 235,362 | +0.40(+3.08%) |
Dec 07, 2015 | 13.20 | 13.30 | 12.89 | 13.00 | 269,048 | +0.06(+0.46%) |
Dec 04, 2015 | 13.00 | 13.35 | 12.90 | 12.94 | 178,716 | -0.06(-0.46%) |
Dec 03, 2015 | 13.23 | 13.48 | 12.75 | 13.00 | 306,473 | -0.19(-1.44%) |
Dec 02, 2015 | 13.19 | 13.45 | 13.12 | 13.19 | 210,680 | -0.04(-0.30%) |
Dec 01, 2015 | 13.14 | 13.28 | 12.66 | 13.23 | 286,375 | +0.12(+0.92%) |
Nov 30, 2015 | 13.23 | 13.49 | 12.96 | 13.11 | 225,862 | -0.10(-0.76%) |
Nov 27, 2015 | 12.97 | 13.35 | 12.80 | 13.21 | 141,132 | +0.29(+2.24%) |
Nov 25, 2015 | 13.32 | 12.92 | 12.92 | 12.92 | 256,800 | -0.41(-3.08%) |
Nov 24, 2015 | 13.32 | 13.49 | 13.04 | 13.33 | 116,209 | -0.03(-0.22%) |
Nov 23, 2015 | 13.26 | 13.94 | 13.22 | 13.36 | 204,654 | +0.05(+0.38%) |
Nov 20, 2015 | 13.52 | 13.70 | 13.24 | 13.31 | 294,654 | -0.09(-0.67%) |
Nov 19, 2015 | 13.57 | 13.74 | 13.22 | 13.40 | 119,453 | -0.27(-1.98%) |
Nov 18, 2015 | 13.56 | 13.83 | 13.43 | 13.67 | 192,234 | +0.21(+1.56%) |
Nov 17, 2015 | 14.02 | 14.02 | 13.21 | 13.46 | 225,226 | -0.55(-3.93%) |
Nov 16, 2015 | 13.83 | 14.20 | 13.61 | 14.01 | 364,363 | +0.18(+1.30%) |
Nov 13, 2015 | 13.12 | 13.87 | 13.12 | 13.83 | 329,220 | +0.57(+4.30%) |
Nov 12, 2015 | 13.59 | 13.88 | 13.12 | 13.26 | 172,506 | -0.46(-3.35%) |
Nov 11, 2015 | 13.39 | 14.00 | 13.33 | 13.72 | 141,428 | +0.35(+2.62%) |
Nov 10, 2015 | 13.30 | 13.59 | 13.04 | 13.37 | 280,097 | +0.00(+0.00%) |
Nov 09, 2015 | 13.15 | 14.15 | 12.83 | 13.37 | 583,918 | +0.19(+1.44%) |
Nov 06, 2015 | 10.97 | 13.34 | 10.60 | 13.18 | 2,278,546 | +4.09(+44.99%) |
Nov 05, 2015 | 9.490 | 9.720 | 9.080 | 9.090 | 145,900 | -0.11(-1.20%) |
Nov 04, 2015 | 9.170 | 9.450 | 9.170 | 9.200 | 257,355 | +0.01(+0.11%) |
Nov 03, 2015 | 9.230 | 9.350 | 9.030 | 9.190 | 256,977 | +0.01(+0.11%) |
Nov 02, 2015 | 8.750 | 9.650 | 8.750 | 9.180 | 262,653 | +0.46(+5.28%) |
Oct 30, 2015 | 8.930 | 9.060 | 8.710 | 8.720 | 180,136 | -0.21(-2.35%) |
Oct 29, 2015 | 9.070 | 9.220 | 8.910 | 8.930 | 198,273 | -0.14(-1.54%) |
Oct 28, 2015 | 9.110 | 9.130 | 8.890 | 9.070 | 274,582 | +0.02(+0.22%) |
Oct 27, 2015 | 9.210 | 9.320 | 8.730 | 9.050 | 230,999 | -0.20(-2.16%) |
Oct 26, 2015 | 9.290 | 9.370 | 9.100 | 9.250 | 228,363 | -0.03(-0.32%) |
Oct 23, 2015 | 9.530 | 9.550 | 9.260 | 9.280 | 137,204 | -0.11(-1.17%) |
Oct 22, 2015 | 9.390 | 9.710 | 9.230 | 9.390 | 138,440 | +0.30(+3.30%) |
Oct 21, 2015 | 9.460 | 9.460 | 9.010 | 9.090 | 137,254 | -0.36(-3.81%) |
Oct 20, 2015 | 9.340 | 9.480 | 9.200 | 9.450 | 246,942 | +0.11(+1.18%) |
Oct 19, 2015 | 9.330 | 9.425 | 9.200 | 9.340 | 134,730 | -0.05(-0.53%) |
Oct 16, 2015 | 9.530 | 9.600 | 9.350 | 9.390 | 165,550 | -0.09(-0.95%) |
Oct 15, 2015 | 9.420 | 9.570 | 9.370 | 9.480 | 178,738 | +0.08(+0.85%) |
Oct 14, 2015 | 9.540 | 9.830 | 9.330 | 9.400 | 102,698 | -0.12(-1.26%) |
Oct 13, 2015 | 9.560 | 9.810 | 9.500 | 9.520 | 104,905 | -0.07(-0.73%) |
Oct 12, 2015 | 9.850 | 9.860 | 9.430 | 9.590 | 97,325 | -0.34(-3.42%) |
Oct 09, 2015 | 9.930 | 10.10 | 9.790 | 9.930 | 75,069 | +0.04(+0.40%) |
Oct 08, 2015 | 10.27 | 10.27 | 9.520 | 9.890 | 254,233 | -0.45(-4.35%) |
Oct 07, 2015 | 10.16 | 10.42 | 10.04 | 10.34 | 106,033 | +0.26(+2.58%) |
Oct 06, 2015 | 10.19 | 10.39 | 9.920 | 10.08 | 110,087 | -0.09(-0.88%) |
Oct 05, 2015 | 9.910 | 10.24 | 9.780 | 10.17 | 116,854 | +0.36(+3.67%) |
Oct 02, 2015 | 9.230 | 9.860 | 9.010 | 9.810 | 118,120 | +0.49(+5.26%) |
Oct 01, 2015 | 9.960 | 10.11 | 9.270 | 9.320 | 248,569 | -0.62(-6.24%) |
Sep 30, 2015 | 9.860 | 10.07 | 9.730 | 9.940 | 180,103 | +0.19(+1.95%) |
Sep 29, 2015 | 10.05 | 10.16 | 9.530 | 9.750 | 149,042 | -0.26(-2.60%) |
Sep 28, 2015 | 9.970 | 10.35 | 9.870 | 10.01 | 163,496 | +0.00(+0.00%) |
Sep 25, 2015 | 10.39 | 10.55 | 9.880 | 10.01 | 254,573 | -0.26(-2.53%) |
Sep 24, 2015 | 10.54 | 10.60 | 9.610 | 10.27 | 300,261 | -0.37(-3.48%) |
Sep 23, 2015 | 11.08 | 11.12 | 10.59 | 10.64 | 110,982 | -0.39(-3.54%) |
Sep 22, 2015 | 11.04 | 11.16 | 10.72 | 11.03 | 287,344 | -0.15(-1.34%) |
Sep 21, 2015 | 11.32 | 11.43 | 11.12 | 11.18 | 94,207 | -0.05(-0.45%) |
Sep 18, 2015 | 10.96 | 11.29 | 10.88 | 11.23 | 238,179 | +0.10(+0.90%) |
Sep 17, 2015 | 10.81 | 11.20 | 10.67 | 11.13 | 178,400 | +0.32(+2.96%) |
Sep 16, 2015 | 10.85 | 10.96 | 10.63 | 10.81 | 128,597 | +0.01(+0.09%) |
Sep 15, 2015 | 10.77 | 10.89 | 10.66 | 10.80 | 115,717 | +0.01(+0.09%) |
Sep 14, 2015 | 10.98 | 11.26 | 10.57 | 10.79 | 118,286 | -0.19(-1.73%) |
Sep 11, 2015 | 10.72 | 11.00 | 10.69 | 10.98 | 82,691 | +0.18(+1.67%) |
Sep 10, 2015 | 11.15 | 11.25 | 10.77 | 10.80 | 151,524 | -0.40(-3.57%) |
Sep 09, 2015 | 11.29 | 11.45 | 11.06 | 11.20 | 141,729 | +0.01(+0.09%) |
Sep 08, 2015 | 11.13 | 11.48 | 11.00 | 11.19 | 137,755 | +0.24(+2.19%) |
Sep 04, 2015 | 10.89 | 10.95 | 10.95 | 10.95 | 120,900 | -0.04(-0.36%) |
Sep 03, 2015 | 11.35 | 11.35 | 10.98 | 10.99 | 178,544 | -0.29(-2.57%) |
Sep 02, 2015 | 11.23 | 11.37 | 11.03 | 11.28 | 130,934 | +0.18(+1.62%) |
Sep 01, 2015 | 11.14 | 11.42 | 11.02 | 11.10 | 194,823 | -0.28(-2.46%) |
Aug 31, 2015 | 11.22 | 11.82 | 11.16 | 11.38 | 230,502 | +0.11(+0.98%) |
Aug 28, 2015 | 10.79 | 11.69 | 10.74 | 11.27 | 507,912 | +0.43(+3.97%) |
Aug 27, 2015 | 10.61 | 10.97 | 10.38 | 10.84 | 220,392 | +0.33(+3.14%) |
Aug 26, 2015 | 10.12 | 10.55 | 9.790 | 10.51 | 441,311 | +0.63(+6.38%) |
Aug 25, 2015 | 10.11 | 10.29 | 9.790 | 9.880 | 322,354 | +0.05(+0.51%) |
Aug 24, 2015 | 9.900 | 10.48 | 9.190 | 9.830 | 294,562 | -0.67(-6.38%) |
Aug 21, 2015 | 10.18 | 10.66 | 9.850 | 10.50 | 414,574 | +0.13(+1.25%) |
Aug 20, 2015 | 10.35 | 10.62 | 10.17 | 10.37 | 392,191 | -0.11(-1.05%) |
Aug 19, 2015 | 10.95 | 10.96 | 10.43 | 10.48 | 200,868 | -0.51(-4.64%) |
Aug 18, 2015 | 11.97 | 11.97 | 10.97 | 10.99 | 185,942 | -0.94(-7.88%) |
Aug 17, 2015 | 11.98 | 12.02 | 11.76 | 11.93 | 135,679 | -0.17(-1.40%) |
Aug 14, 2015 | 12.06 | 12.24 | 11.95 | 12.10 | 166,909 | -0.01(-0.08%) |
Aug 13, 2015 | 12.05 | 12.31 | 11.91 | 12.11 | 213,275 | +0.36(+3.06%) |
Aug 12, 2015 | 11.54 | 11.89 | 11.25 | 11.75 | 113,158 | +0.12(+1.03%) |
Aug 11, 2015 | 11.61 | 11.90 | 11.51 | 11.63 | 122,273 | -0.14(-1.19%) |
Aug 10, 2015 | 11.63 | 11.95 | 11.53 | 11.77 | 187,736 | +0.23(+1.99%) |
Aug 07, 2015 | 11.48 | 11.93 | 11.38 | 11.54 | 230,068 | -0.05(-0.43%) |
Aug 06, 2015 | 11.41 | 12.00 | 11.26 | 11.59 | 417,893 | +0.15(+1.31%) |
Aug 05, 2015 | 11.60 | 13.19 | 10.22 | 11.44 | 1,290,673 | +1.30(+12.82%) |
Aug 04, 2015 | 10.21 | 10.26 | 9.920 | 10.14 | 204,727 | +0.08(+0.80%) |
Aug 03, 2015 | 10.09 | 10.32 | 9.950 | 10.06 | 198,228 | -0.03(-0.30%) |
Jul 31, 2015 | 10.32 | 10.37 | 9.960 | 10.09 | 244,521 | -0.24(-2.32%) |
Jul 30, 2015 | 10.65 | 10.65 | 10.12 | 10.33 | 110,685 | -0.39(-3.64%) |
Jul 29, 2015 | 10.81 | 10.91 | 10.63 | 10.72 | 68,166 | -0.15(-1.38%) |
Jul 28, 2015 | 11.01 | 11.01 | 10.50 | 10.87 | 118,898 | -0.01(-0.09%) |
Jul 27, 2015 | 11.07 | 11.07 | 10.65 | 10.88 | 81,616 | -0.28(-2.51%) |
Jul 24, 2015 | 11.31 | 11.79 | 11.14 | 11.16 | 194,613 | -0.16(-1.41%) |
Jul 23, 2015 | 11.43 | 11.61 | 11.16 | 11.32 | 119,021 | -0.13(-1.14%) |
Jul 22, 2015 | 11.30 | 11.53 | 11.19 | 11.45 | 107,481 | +0.20(+1.78%) |
Jul 21, 2015 | 11.22 | 11.49 | 11.10 | 11.25 | 119,033 | -0.01(-0.09%) |
Jul 20, 2015 | 11.27 | 11.33 | 10.82 | 11.26 | 121,680 | -0.07(-0.62%) |
Jul 17, 2015 | 11.65 | 11.83 | 11.03 | 11.33 | 171,151 | -0.35(-3.00%) |
Jul 16, 2015 | 11.80 | 11.92 | 11.56 | 11.68 | 62,207 | +0.07(+0.60%) |
Jul 15, 2015 | 11.75 | 11.99 | 11.49 | 11.61 | 61,322 | -0.24(-2.03%) |
Jul 14, 2015 | 11.50 | 12.00 | 11.44 | 11.85 | 98,604 | +0.30(+2.60%) |
Jul 13, 2015 | 11.29 | 11.65 | 11.25 | 11.55 | 89,806 | +0.31(+2.76%) |
Jul 10, 2015 | 11.33 | 11.75 | 11.10 | 11.24 | 115,013 | +0.04(+0.36%) |
Jul 09, 2015 | 11.02 | 11.35 | 10.93 | 11.20 | 183,091 | +0.35(+3.23%) |
Jul 08, 2015 | 10.50 | 11.18 | 10.30 | 10.85 | 226,959 | +0.15(+1.40%) |
Jul 07, 2015 | 10.69 | 10.72 | 10.11 | 10.70 | 113,553 | +0.00(+0.00%) |
Jul 06, 2015 | 11.05 | 11.05 | 10.57 | 10.70 | 127,149 | -0.44(-3.95%) |
Jul 02, 2015 | 11.55 | 11.14 | 11.14 | 11.14 | 125,600 | -0.43(-3.72%) |
Jul 01, 2015 | 12.10 | 12.10 | 11.30 | 11.57 | 178,415 | -0.38(-3.18%) |
Jun 30, 2015 | 11.58 | 12.10 | 11.56 | 11.95 | 145,063 | +0.40(+3.46%) |
Jun 29, 2015 | 12.10 | 12.12 | 11.50 | 11.55 | 104,327 | -0.61(-5.02%) |
Jun 26, 2015 | 12.21 | 12.21 | 11.73 | 12.16 | 103,656 | -0.04(-0.33%) |
Jun 25, 2015 | 12.61 | 12.64 | 12.01 | 12.20 | 119,653 | -0.39(-3.10%) |
Jun 24, 2015 | 12.58 | 12.75 | 12.03 | 12.59 | 134,905 | -0.11(-0.87%) |
Jun 23, 2015 | 12.23 | 12.98 | 12.16 | 12.70 | 133,559 | +0.47(+3.84%) |
Jun 22, 2015 | 12.28 | 12.47 | 11.88 | 12.23 | 163,197 | -0.02(-0.16%) |
Jun 19, 2015 | 12.23 | 12.36 | 12.11 | 12.25 | 154,333 | +0.05(+0.41%) |
Jun 18, 2015 | 12.15 | 12.40 | 12.07 | 12.20 | 184,238 | +0.11(+0.91%) |
Jun 17, 2015 | 12.12 | 12.29 | 11.87 | 12.09 | 83,134 | +0.06(+0.50%) |
Jun 16, 2015 | 12.08 | 12.13 | 11.79 | 12.03 | 124,473 | -0.08(-0.66%) |
Jun 15, 2015 | 12.06 | 12.19 | 11.88 | 12.11 | 110,544 | -0.17(-1.38%) |
Jun 12, 2015 | 12.05 | 12.50 | 12.05 | 12.28 | 65,045 | +0.12(+0.99%) |
Jun 11, 2015 | 12.81 | 12.81 | 12.05 | 12.16 | 127,465 | -0.61(-4.78%) |
Jun 10, 2015 | 12.69 | 12.86 | 12.67 | 12.77 | 169,581 | +0.11(+0.87%) |
Jun 09, 2015 | 12.60 | 12.79 | 12.39 | 12.66 | 121,121 | +0.07(+0.56%) |
Jun 08, 2015 | 12.82 | 12.85 | 12.43 | 12.59 | 93,848 | -0.28(-2.18%) |
Jun 05, 2015 | 12.23 | 12.95 | 12.23 | 12.87 | 152,351 | +0.59(+4.80%) |
Jun 04, 2015 | 12.76 | 12.85 | 12.07 | 12.28 | 180,592 | -0.55(-4.29%) |
Jun 03, 2015 | 12.25 | 12.89 | 12.11 | 12.83 | 349,159 | +0.66(+5.42%) |
Jun 02, 2015 | 11.27 | 12.22 | 11.10 | 12.17 | 290,194 | +0.80(+7.04%) |
Jun 01, 2015 | 11.31 | 11.79 | 10.97 | 11.37 | 242,272 | +0.16(+1.43%) |
May 29, 2015 | 11.41 | 11.46 | 11.04 | 11.21 | 202,524 | -0.18(-1.58%) |
May 28, 2015 | 11.52 | 11.63 | 11.20 | 11.39 | 135,361 | -0.21(-1.81%) |
May 27, 2015 | 11.67 | 11.87 | 11.30 | 11.60 | 227,989 | -0.12(-1.02%) |
May 26, 2015 | 11.80 | 11.87 | 11.46 | 11.72 | 209,897 | -0.15(-1.26%) |
May 22, 2015 | 11.84 | 11.87 | 11.87 | 11.87 | 133,200 | -0.04(-0.34%) |
May 21, 2015 | 11.89 | 12.02 | 11.69 | 11.91 | 130,216 | -0.03(-0.25%) |
May 20, 2015 | 11.92 | 12.00 | 11.32 | 11.94 | 174,289 | +0.02(+0.17%) |
May 19, 2015 | 11.41 | 11.92 | 11.32 | 11.92 | 356,254 | +0.47(+4.10%) |
May 18, 2015 | 10.83 | 11.52 | 10.81 | 11.45 | 168,202 | +0.55(+5.05%) |
May 15, 2015 | 11.03 | 11.17 | 10.74 | 10.90 | 128,930 | -0.19(-1.71%) |
May 14, 2015 | 10.85 | 11.24 | 10.73 | 11.09 | 153,667 | +0.18(+1.65%) |
May 13, 2015 | 10.86 | 11.06 | 10.76 | 10.91 | 121,429 | +0.04(+0.37%) |
May 12, 2015 | 10.86 | 11.10 | 10.57 | 10.87 | 89,048 | -0.08(-0.73%) |
May 11, 2015 | 10.91 | 11.33 | 10.91 | 10.95 | 143,092 | +0.08(+0.74%) |
May 08, 2015 | 11.07 | 11.25 | 10.84 | 10.87 | 164,945 | -0.07(-0.64%) |
May 07, 2015 | 11.31 | 11.39 | 10.87 | 10.94 | 220,735 | -0.42(-3.70%) |
May 06, 2015 | 10.74 | 11.51 | 10.73 | 11.36 | 434,425 | +0.55(+5.09%) |
May 05, 2015 | 11.31 | 11.86 | 10.11 | 10.81 | 936,442 | +0.79(+7.88%) |
May 04, 2015 | 9.870 | 10.19 | 9.780 | 10.02 | 320,202 | +0.14(+1.42%) |