Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.153 | 6.298 | 6.062 | 6.253 | 1,650,696 | +0.14(+2.23%) |
Apr 28, 2016 | 6.352 | 6.416 | 6.107 | 6.117 | 1,726,775 | -0.30(-4.67%) |
Apr 27, 2016 | 6.316 | 6.480 | 6.244 | 6.416 | 2,612,922 | +0.09(+1.43%) |
Apr 26, 2016 | 5.908 | 6.371 | 5.862 | 6.325 | 2,355,518 | +0.45(+7.73%) |
Apr 25, 2016 | 6.098 | 6.216 | 5.808 | 5.871 | 1,898,875 | -0.24(-3.86%) |
Apr 22, 2016 | 6.027 | 6.247 | 6.027 | 6.107 | 1,459,734 | +0.09(+1.49%) |
Apr 21, 2016 | 6.314 | 6.350 | 5.991 | 6.018 | 1,907,116 | -0.25(-4.01%) |
Apr 20, 2016 | 6.260 | 6.350 | 6.197 | 6.269 | 1,982,341 | +0.02(+0.29%) |
Apr 19, 2016 | 6.287 | 6.440 | 6.242 | 6.251 | 1,530,996 | -0.04(-0.57%) |
Apr 18, 2016 | 6.287 | 6.377 | 6.188 | 6.287 | 2,286,635 | +0.01(+0.14%) |
Apr 15, 2016 | 6.188 | 6.377 | 5.946 | 6.278 | 3,111,356 | +0.07(+1.16%) |
Apr 14, 2016 | 5.703 | 6.709 | 5.640 | 6.206 | 8,752,973 | -0.39(-5.86%) |
Apr 13, 2016 | 6.269 | 6.916 | 6.260 | 6.592 | 5,093,734 | +0.35(+5.61%) |
Apr 12, 2016 | 5.874 | 6.278 | 5.838 | 6.242 | 1,975,764 | +0.38(+6.43%) |
Apr 11, 2016 | 5.712 | 6.036 | 5.694 | 5.865 | 1,272,151 | +0.22(+3.82%) |
Apr 08, 2016 | 5.811 | 5.838 | 5.622 | 5.649 | 887,572 | -0.11(-1.87%) |
Apr 07, 2016 | 5.937 | 6.019 | 5.703 | 5.757 | 1,001,108 | -0.18(-3.03%) |
Apr 06, 2016 | 5.919 | 5.991 | 5.838 | 5.937 | 1,179,213 | +0.03(+0.46%) |
Apr 05, 2016 | 5.964 | 6.107 | 5.874 | 5.910 | 983,015 | -0.12(-1.94%) |
Apr 04, 2016 | 6.278 | 6.278 | 6.000 | 6.027 | 1,221,862 | -0.24(-3.87%) |
Apr 01, 2016 | 6.197 | 6.323 | 6.197 | 6.269 | 1,292,755 | -0.03(-0.43%) |
Mar 31, 2016 | 6.188 | 6.341 | 6.179 | 6.296 | 1,548,306 | +0.11(+1.74%) |
Mar 30, 2016 | 6.170 | 6.242 | 6.107 | 6.188 | 1,792,370 | +0.09(+1.47%) |
Mar 29, 2016 | 5.883 | 6.116 | 5.703 | 6.098 | 1,351,491 | +0.22(+3.82%) |
Mar 28, 2016 | 5.829 | 6.022 | 5.712 | 5.874 | 1,203,575 | +0.07(+1.24%) |
Mar 24, 2016 | 5.515 | 5.802 | 5.802 | 5.802 | 1,477,810 | +0.21(+3.69%) |
Mar 23, 2016 | 6.063 | 6.063 | 5.578 | 5.595 | 1,526,796 | -0.50(-8.25%) |
Mar 22, 2016 | 6.018 | 6.161 | 5.910 | 6.098 | 1,326,569 | +0.01(+0.15%) |
Mar 21, 2016 | 6.000 | 6.215 | 5.998 | 6.089 | 1,612,992 | +0.08(+1.35%) |
Mar 18, 2016 | 5.901 | 6.018 | 5.775 | 6.009 | 1,782,739 | +0.14(+2.45%) |
Mar 17, 2016 | 5.820 | 5.941 | 5.721 | 5.865 | 1,295,395 | +0.05(+0.93%) |
Mar 16, 2016 | 5.658 | 5.878 | 5.569 | 5.811 | 1,029,186 | +0.13(+2.37%) |
Mar 15, 2016 | 5.874 | 5.910 | 5.622 | 5.676 | 1,637,881 | -0.22(-3.81%) |
Mar 14, 2016 | 5.919 | 6.018 | 5.789 | 5.901 | 1,303,605 | -0.02(-0.30%) |
Mar 11, 2016 | 5.847 | 5.982 | 5.820 | 5.919 | 1,163,535 | +0.16(+2.81%) |
Mar 10, 2016 | 5.730 | 5.820 | 5.604 | 5.757 | 2,869,213 | +0.06(+1.10%) |
Mar 09, 2016 | 5.847 | 5.982 | 5.658 | 5.694 | 1,867,880 | -0.11(-1.86%) |
Mar 08, 2016 | 6.314 | 6.781 | 5.775 | 5.802 | 5,713,831 | -0.56(-8.76%) |
Mar 07, 2016 | 5.425 | 6.467 | 5.344 | 6.359 | 5,682,297 | +1.44(+29.20%) |
Mar 04, 2016 | 4.922 | 4.980 | 4.859 | 4.922 | 1,915,651 | -0.01(-0.18%) |
Mar 03, 2016 | 4.581 | 4.940 | 4.581 | 4.931 | 1,920,440 | +0.32(+7.02%) |
Mar 02, 2016 | 4.643 | 4.841 | 4.554 | 4.608 | 2,105,266 | -0.06(-1.35%) |
Mar 01, 2016 | 4.455 | 4.679 | 4.383 | 4.670 | 1,254,348 | +0.23(+5.26%) |
Feb 29, 2016 | 4.302 | 4.446 | 4.248 | 4.437 | 1,473,038 | +0.15(+3.56%) |
Feb 26, 2016 | 4.383 | 4.455 | 4.185 | 4.284 | 1,588,565 | -0.12(-2.65%) |
Feb 25, 2016 | 4.257 | 4.428 | 4.167 | 4.401 | 1,172,526 | +0.09(+2.08%) |
Feb 24, 2016 | 4.437 | 4.437 | 4.221 | 4.311 | 1,374,660 | -0.19(-4.19%) |
Feb 23, 2016 | 4.302 | 4.581 | 4.275 | 4.500 | 1,285,724 | +0.18(+4.16%) |
Feb 22, 2016 | 4.257 | 4.414 | 4.123 | 4.320 | 1,964,510 | +0.07(+1.69%) |
Feb 19, 2016 | 4.437 | 4.446 | 4.226 | 4.248 | 1,936,654 | -0.19(-4.25%) |
Feb 18, 2016 | 4.176 | 4.455 | 4.123 | 4.437 | 2,096,685 | +0.24(+5.78%) |
Feb 17, 2016 | 3.952 | 4.203 | 3.916 | 4.194 | 1,147,940 | +0.31(+8.10%) |
Feb 16, 2016 | 3.718 | 3.952 | 3.629 | 3.880 | 945,891 | +0.24(+6.67%) |
Feb 12, 2016 | 3.467 | 3.638 | 3.638 | 3.638 | 1,967,482 | +0.18(+5.19%) |
Feb 11, 2016 | 3.709 | 3.718 | 3.395 | 3.458 | 1,400,603 | -0.31(-8.11%) |
Feb 10, 2016 | 3.826 | 3.889 | 3.754 | 3.763 | 964,306 | -0.02(-0.47%) |
Feb 09, 2016 | 3.727 | 3.831 | 3.709 | 3.781 | 1,223,885 | +0.00(+0.00%) |
Feb 08, 2016 | 3.736 | 3.808 | 3.673 | 3.781 | 1,202,011 | -0.05(-1.41%) |
Feb 05, 2016 | 3.979 | 3.997 | 3.826 | 3.835 | 1,155,704 | -0.14(-3.61%) |
Feb 04, 2016 | 3.620 | 3.997 | 3.620 | 3.979 | 1,538,414 | +0.33(+9.11%) |
Feb 03, 2016 | 3.638 | 3.673 | 3.485 | 3.647 | 1,261,240 | +0.01(+0.25%) |
Feb 02, 2016 | 3.548 | 3.664 | 3.494 | 3.638 | 1,166,506 | +0.07(+2.02%) |
Feb 01, 2016 | 3.593 | 3.727 | 3.440 | 3.566 | 3,436,727 | -0.04(-1.24%) |
Jan 29, 2016 | 3.395 | 3.629 | 3.386 | 3.611 | 3,060,198 | +0.22(+6.35%) |
Jan 28, 2016 | 3.521 | 3.566 | 3.377 | 3.395 | 1,473,850 | -0.06(-1.82%) |
Jan 27, 2016 | 3.647 | 3.687 | 3.449 | 3.458 | 2,686,387 | -0.24(-6.55%) |
Jan 26, 2016 | 3.664 | 3.772 | 3.638 | 3.700 | 2,054,953 | +0.08(+2.23%) |
Jan 25, 2016 | 3.817 | 3.934 | 3.620 | 3.620 | 1,092,064 | -0.22(-5.62%) |
Jan 22, 2016 | 3.880 | 4.087 | 3.772 | 3.835 | 1,419,146 | -0.02(-0.47%) |
Jan 21, 2016 | 3.647 | 3.902 | 3.633 | 3.853 | 1,411,328 | +0.18(+4.89%) |
Jan 20, 2016 | 3.494 | 3.732 | 3.386 | 3.673 | 1,846,813 | +0.10(+2.76%) |
Jan 19, 2016 | 3.638 | 3.700 | 3.516 | 3.575 | 1,413,815 | -0.05(-1.49%) |
Jan 15, 2016 | 3.691 | 3.629 | 3.629 | 3.629 | 1,697,929 | -0.20(-5.16%) |
Jan 14, 2016 | 3.711 | 3.879 | 3.508 | 3.826 | 2,790,851 | +0.11(+3.10%) |
Jan 13, 2016 | 3.897 | 3.959 | 3.694 | 3.711 | 1,579,861 | -0.19(-4.76%) |
Jan 12, 2016 | 3.888 | 3.992 | 3.817 | 3.897 | 2,218,527 | +0.06(+1.61%) |
Jan 11, 2016 | 3.906 | 3.923 | 3.755 | 3.835 | 1,953,541 | -0.03(-0.69%) |
Jan 08, 2016 | 4.127 | 4.197 | 3.857 | 3.861 | 2,262,294 | -0.29(-7.02%) |
Jan 07, 2016 | 4.144 | 4.259 | 4.082 | 4.153 | 1,580,600 | -0.11(-2.69%) |
Jan 06, 2016 | 4.347 | 4.383 | 4.215 | 4.268 | 1,311,041 | -0.11(-2.42%) |
Jan 05, 2016 | 4.436 | 4.471 | 4.233 | 4.374 | 1,840,384 | -0.07(-1.59%) |
Jan 04, 2016 | 4.471 | 4.489 | 4.321 | 4.445 | 2,490,998 | -0.05(-1.18%) |
Dec 31, 2015 | 4.498 | 4.498 | 4.498 | 4.498 | 1,838,432 | +0.01(+0.20%) |
Dec 30, 2015 | 4.507 | 4.533 | 4.436 | 4.489 | 1,916,021 | -0.03(-0.59%) |
Dec 29, 2015 | 4.330 | 4.515 | 4.286 | 4.515 | 2,894,311 | +0.21(+4.93%) |
Dec 28, 2015 | 4.515 | 4.586 | 4.038 | 4.303 | 3,465,645 | -0.29(-6.35%) |
Dec 24, 2015 | 4.560 | 4.595 | 4.595 | 4.595 | 2,459,391 | +0.06(+1.36%) |
Dec 23, 2015 | 4.515 | 4.683 | 4.498 | 4.533 | 3,742,941 | +0.04(+0.98%) |
Dec 22, 2015 | 4.507 | 4.586 | 4.409 | 4.489 | 3,764,660 | -0.03(-0.59%) |
Dec 21, 2015 | 4.206 | 4.666 | 4.206 | 4.515 | 5,655,673 | +0.27(+6.46%) |
Dec 18, 2015 | 4.188 | 4.286 | 4.109 | 4.241 | 8,944,849 | +0.04(+1.05%) |
Dec 17, 2015 | 4.374 | 4.462 | 4.021 | 4.197 | 23,813,708 | -1.06(-20.17%) |
Dec 16, 2015 | 5.125 | 5.266 | 5.090 | 5.258 | 5,879,388 | +0.20(+4.02%) |
Dec 15, 2015 | 5.028 | 5.222 | 4.993 | 5.054 | 3,201,474 | +0.03(+0.53%) |
Dec 14, 2015 | 5.293 | 5.399 | 4.966 | 5.028 | 4,748,335 | -0.24(-4.53%) |
Dec 11, 2015 | 5.337 | 5.346 | 5.152 | 5.266 | 5,390,713 | -0.41(-7.17%) |
Dec 10, 2015 | 5.461 | 5.744 | 5.408 | 5.673 | 2,212,515 | +0.19(+3.55%) |
Dec 09, 2015 | 5.205 | 5.514 | 5.205 | 5.479 | 1,680,642 | +0.27(+5.26%) |
Dec 08, 2015 | 5.293 | 5.310 | 5.147 | 5.205 | 1,161,815 | -0.15(-2.81%) |
Dec 07, 2015 | 5.461 | 5.487 | 5.253 | 5.355 | 1,624,941 | -0.10(-1.78%) |
Dec 04, 2015 | 5.532 | 5.567 | 5.364 | 5.452 | 1,741,011 | -0.01(-0.16%) |
Dec 03, 2015 | 5.876 | 5.912 | 5.399 | 5.461 | 2,707,537 | -0.42(-7.07%) |
Dec 02, 2015 | 5.920 | 6.053 | 5.823 | 5.876 | 1,709,497 | -0.04(-0.60%) |
Dec 01, 2015 | 5.991 | 6.062 | 5.841 | 5.912 | 1,186,232 | -0.06(-1.04%) |
Nov 30, 2015 | 6.106 | 6.124 | 5.903 | 5.973 | 1,589,741 | -0.15(-2.45%) |
Nov 27, 2015 | 6.097 | 6.128 | 6.022 | 6.124 | 727,456 | +0.04(+0.58%) |
Nov 25, 2015 | 6.062 | 6.088 | 6.088 | 6.088 | 1,583,236 | +0.07(+1.17%) |
Nov 24, 2015 | 5.805 | 6.071 | 5.797 | 6.018 | 1,661,143 | +0.19(+3.18%) |
Nov 23, 2015 | 5.638 | 5.841 | 5.602 | 5.832 | 1,519,892 | +0.19(+3.45%) |
Nov 20, 2015 | 5.602 | 5.770 | 5.598 | 5.638 | 1,661,229 | +0.06(+1.11%) |
Nov 19, 2015 | 5.673 | 5.673 | 5.549 | 5.576 | 2,720,401 | -0.09(-1.56%) |
Nov 18, 2015 | 5.770 | 5.805 | 5.593 | 5.664 | 1,978,356 | -0.11(-1.84%) |
Nov 17, 2015 | 5.823 | 6.062 | 5.744 | 5.770 | 2,578,504 | -0.02(-0.31%) |
Nov 16, 2015 | 5.593 | 5.805 | 5.532 | 5.788 | 2,151,473 | +0.17(+2.99%) |
Nov 13, 2015 | 5.841 | 5.841 | 5.567 | 5.620 | 2,638,115 | -0.30(-5.07%) |
Nov 12, 2015 | 6.141 | 6.150 | 5.912 | 5.920 | 1,728,930 | -0.28(-4.56%) |
Nov 11, 2015 | 6.442 | 6.477 | 6.150 | 6.203 | 1,579,649 | -0.25(-3.84%) |
Nov 10, 2015 | 6.291 | 6.601 | 6.291 | 6.451 | 2,434,960 | -0.09(-1.35%) |
Nov 09, 2015 | 7.051 | 7.060 | 6.362 | 6.539 | 2,816,200 | -0.70(-9.65%) |
Nov 06, 2015 | 6.990 | 7.237 | 6.945 | 7.237 | 1,362,931 | +0.09(+1.24%) |
Nov 05, 2015 | 6.954 | 7.193 | 6.937 | 7.149 | 1,106,157 | +0.20(+2.93%) |
Nov 04, 2015 | 7.166 | 7.184 | 6.901 | 6.945 | 971,267 | -0.21(-2.96%) |
Nov 03, 2015 | 6.857 | 7.268 | 6.857 | 7.157 | 2,103,863 | +0.32(+4.65%) |
Nov 02, 2015 | 6.565 | 6.937 | 6.565 | 6.839 | 2,024,404 | +0.28(+4.31%) |
Oct 30, 2015 | 6.636 | 6.707 | 6.486 | 6.557 | 2,024,557 | -0.06(-0.93%) |
Oct 29, 2015 | 6.636 | 6.688 | 6.548 | 6.618 | 1,196,119 | -0.02(-0.27%) |
Oct 28, 2015 | 6.397 | 6.663 | 6.366 | 6.636 | 1,501,916 | +0.27(+4.16%) |
Oct 27, 2015 | 6.610 | 6.618 | 6.283 | 6.371 | 1,399,620 | -0.26(-3.87%) |
Oct 26, 2015 | 6.406 | 6.751 | 6.389 | 6.627 | 2,986,783 | +0.24(+3.73%) |
Oct 23, 2015 | 6.592 | 6.627 | 6.327 | 6.389 | 2,155,104 | -0.08(-1.23%) |
Oct 22, 2015 | 6.716 | 6.777 | 6.406 | 6.468 | 2,665,734 | -0.19(-2.79%) |
Oct 21, 2015 | 6.733 | 6.928 | 6.618 | 6.654 | 2,903,356 | -0.08(-1.18%) |
Oct 20, 2015 | 6.689 | 6.866 | 6.654 | 6.733 | 1,642,564 | +0.05(+0.79%) |
Oct 19, 2015 | 6.663 | 6.742 | 6.574 | 6.680 | 2,451,338 | +0.02(+0.27%) |
Oct 16, 2015 | 6.776 | 6.785 | 6.614 | 6.663 | 1,724,861 | -0.09(-1.30%) |
Oct 15, 2015 | 6.523 | 6.759 | 6.461 | 6.750 | 2,397,900 | +0.25(+3.77%) |
Oct 14, 2015 | 6.715 | 6.750 | 6.242 | 6.505 | 5,059,778 | -0.19(-2.88%) |
Oct 13, 2015 | 6.759 | 6.916 | 6.663 | 6.698 | 2,443,495 | -0.06(-0.91%) |
Oct 12, 2015 | 6.628 | 6.803 | 6.575 | 6.759 | 3,468,306 | +0.17(+2.52%) |
Oct 09, 2015 | 6.470 | 6.619 | 6.444 | 6.593 | 2,314,514 | +0.11(+1.76%) |
Oct 08, 2015 | 6.391 | 6.558 | 6.347 | 6.479 | 3,999,511 | +0.11(+1.79%) |
Oct 07, 2015 | 6.435 | 6.505 | 6.269 | 6.365 | 2,910,417 | -0.04(-0.55%) |
Oct 06, 2015 | 6.391 | 6.575 | 6.321 | 6.400 | 4,469,709 | +0.01(+0.14%) |
Oct 05, 2015 | 6.181 | 6.417 | 6.129 | 6.391 | 4,605,472 | +0.25(+4.14%) |
Oct 02, 2015 | 5.778 | 6.137 | 5.708 | 6.137 | 3,755,263 | +0.25(+4.32%) |
Oct 01, 2015 | 6.006 | 6.120 | 5.796 | 5.883 | 3,608,380 | -0.16(-2.61%) |
Sep 30, 2015 | 6.120 | 6.137 | 5.910 | 6.041 | 3,378,292 | -0.03(-0.43%) |
Sep 29, 2015 | 6.540 | 6.610 | 5.910 | 6.067 | 8,645,111 | -0.51(-7.72%) |
Sep 28, 2015 | 6.601 | 6.706 | 6.391 | 6.575 | 10,689,074 | -0.09(-1.31%) |
Sep 25, 2015 | 6.356 | 6.776 | 5.988 | 6.663 | 39,138,636 | -0.93(-12.23%) |
Sep 24, 2015 | 7.748 | 7.801 | 7.521 | 7.591 | 7,131,969 | -0.19(-2.47%) |
Sep 23, 2015 | 7.853 | 7.967 | 7.757 | 7.783 | 3,065,336 | -0.05(-0.67%) |
Sep 22, 2015 | 7.950 | 7.976 | 7.582 | 7.836 | 4,851,552 | -0.21(-2.61%) |
Sep 21, 2015 | 8.309 | 8.457 | 8.002 | 8.046 | 4,320,478 | -0.25(-2.96%) |
Sep 18, 2015 | 8.466 | 8.527 | 8.274 | 8.291 | 3,485,421 | -0.26(-3.07%) |
Sep 17, 2015 | 8.764 | 8.764 | 8.440 | 8.554 | 2,988,234 | -0.21(-2.40%) |
Sep 16, 2015 | 8.904 | 8.956 | 8.720 | 8.764 | 3,371,339 | -0.12(-1.38%) |
Sep 15, 2015 | 8.886 | 9.070 | 8.843 | 8.886 | 1,739,759 | -0.02(-0.20%) |
Sep 14, 2015 | 8.886 | 8.983 | 8.738 | 8.904 | 1,558,541 | +0.01(+0.10%) |
Sep 11, 2015 | 8.773 | 9.057 | 8.755 | 8.895 | 2,327,811 | +0.12(+1.40%) |
Sep 10, 2015 | 8.808 | 8.869 | 8.729 | 8.773 | 1,711,976 | -0.04(-0.50%) |
Sep 09, 2015 | 9.009 | 9.079 | 8.773 | 8.816 | 2,680,408 | -0.15(-1.66%) |
Sep 08, 2015 | 8.799 | 9.044 | 8.720 | 8.965 | 1,685,728 | +0.25(+2.91%) |
Sep 04, 2015 | 8.650 | 8.711 | 8.711 | 8.711 | 1,388,227 | -0.01(-0.10%) |
Sep 03, 2015 | 8.720 | 8.825 | 8.387 | 8.720 | 1,506,890 | +0.02(+0.20%) |
Sep 02, 2015 | 8.948 | 9.018 | 8.597 | 8.703 | 4,235,687 | -0.23(-2.55%) |
Sep 01, 2015 | 8.799 | 9.061 | 8.729 | 8.930 | 3,194,715 | +0.02(+0.20%) |
Aug 31, 2015 | 8.764 | 9.061 | 8.641 | 8.913 | 2,833,074 | +0.11(+1.19%) |
Aug 28, 2015 | 8.720 | 8.991 | 8.694 | 8.808 | 2,378,925 | +0.06(+0.70%) |
Aug 27, 2015 | 8.878 | 8.904 | 8.414 | 8.746 | 5,698,731 | -0.10(-1.09%) |
Aug 26, 2015 | 8.991 | 9.035 | 8.668 | 8.843 | 2,323,134 | -0.02(-0.20%) |
Aug 25, 2015 | 8.948 | 8.991 | 8.834 | 8.860 | 2,542,244 | +0.06(+0.70%) |
Aug 24, 2015 | 7.739 | 9.035 | 7.739 | 8.799 | 2,256,753 | -0.28(-3.09%) |
Aug 21, 2015 | 9.237 | 9.342 | 9.044 | 9.079 | 2,498,424 | -0.32(-3.36%) |
Aug 20, 2015 | 9.631 | 9.639 | 9.385 | 9.394 | 1,860,000 | -0.27(-2.81%) |
Aug 19, 2015 | 9.762 | 9.806 | 9.604 | 9.666 | 1,822,422 | -0.12(-1.25%) |
Aug 18, 2015 | 9.972 | 10.05 | 9.666 | 9.788 | 2,759,242 | -0.18(-1.84%) |
Aug 17, 2015 | 10.02 | 10.05 | 9.902 | 9.972 | 1,329,813 | -0.04(-0.44%) |
Aug 14, 2015 | 9.858 | 10.23 | 9.841 | 10.02 | 2,212,890 | +0.18(+1.87%) |
Aug 13, 2015 | 10.18 | 10.27 | 9.832 | 9.832 | 2,486,782 | -0.34(-3.36%) |
Aug 12, 2015 | 10.44 | 10.57 | 10.16 | 10.17 | 3,786,717 | -0.32(-3.09%) |
Aug 11, 2015 | 10.31 | 10.61 | 10.29 | 10.50 | 2,109,830 | +0.13(+1.27%) |
Aug 10, 2015 | 10.16 | 10.40 | 10.12 | 10.37 | 1,792,454 | +0.25(+2.51%) |
Aug 07, 2015 | 10.12 | 10.26 | 10.08 | 10.11 | 1,598,712 | -0.03(-0.26%) |
Aug 06, 2015 | 10.22 | 10.22 | 9.954 | 10.14 | 1,434,514 | -0.08(-0.77%) |
Aug 05, 2015 | 10.14 | 10.35 | 10.09 | 10.22 | 1,493,789 | +0.11(+1.13%) |
Aug 04, 2015 | 10.04 | 10.23 | 10.02 | 10.10 | 1,791,945 | +0.07(+0.70%) |
Aug 03, 2015 | 10.33 | 10.36 | 9.981 | 10.03 | 2,526,390 | -0.31(-2.96%) |
Jul 31, 2015 | 10.39 | 10.57 | 10.29 | 10.34 | 1,539,498 | +0.02(+0.17%) |
Jul 30, 2015 | 10.44 | 10.57 | 10.26 | 10.32 | 2,047,001 | -0.16(-1.50%) |
Jul 29, 2015 | 10.37 | 10.61 | 10.35 | 10.48 | 1,597,376 | +0.11(+1.01%) |
Jul 28, 2015 | 10.32 | 10.42 | 10.08 | 10.37 | 1,317,942 | +0.10(+0.94%) |
Jul 27, 2015 | 10.59 | 10.59 | 10.20 | 10.28 | 1,768,422 | -0.35(-3.29%) |
Jul 24, 2015 | 10.72 | 10.78 | 10.50 | 10.63 | 1,401,943 | -0.06(-0.57%) |
Jul 23, 2015 | 10.75 | 10.81 | 10.58 | 10.69 | 1,638,180 | -0.03(-0.25%) |
Jul 22, 2015 | 10.76 | 10.93 | 10.68 | 10.72 | 1,340,420 | -0.07(-0.65%) |
Jul 21, 2015 | 10.83 | 10.95 | 10.72 | 10.79 | 1,315,734 | -0.06(-0.57%) |
Jul 20, 2015 | 11.10 | 11.22 | 10.81 | 10.85 | 1,260,457 | -0.23(-2.06%) |
Jul 17, 2015 | 11.39 | 11.41 | 11.06 | 11.08 | 1,449,847 | -0.34(-2.98%) |
Jul 16, 2015 | 11.40 | 11.45 | 11.29 | 11.41 | 1,192,921 | +0.03(+0.23%) |
Jul 15, 2015 | 11.45 | 11.49 | 11.34 | 11.39 | 1,232,508 | -0.09(-0.76%) |
Jul 14, 2015 | 11.48 | 11.56 | 11.21 | 11.48 | 2,278,585 | +0.18(+1.62%) |
Jul 13, 2015 | 11.19 | 11.32 | 11.14 | 11.29 | 1,551,790 | +0.17(+1.57%) |
Jul 10, 2015 | 11.05 | 11.21 | 10.96 | 11.12 | 1,563,827 | +0.13(+1.19%) |
Jul 09, 2015 | 10.85 | 11.10 | 10.76 | 10.99 | 2,641,358 | +0.20(+1.86%) |
Jul 08, 2015 | 10.74 | 10.85 | 10.65 | 10.79 | 1,663,296 | +0.01(+0.08%) |
Jul 07, 2015 | 10.64 | 10.81 | 10.53 | 10.78 | 1,512,727 | +0.17(+1.56%) |
Jul 06, 2015 | 10.80 | 10.83 | 10.57 | 10.61 | 1,721,191 | -0.30(-2.79%) |
Jul 02, 2015 | 10.80 | 10.92 | 10.92 | 10.92 | 1,753,442 | +0.14(+1.29%) |
Jul 01, 2015 | 11.04 | 11.04 | 10.60 | 10.78 | 2,533,704 | -0.22(-1.98%) |
Jun 30, 2015 | 10.64 | 11.01 | 10.61 | 11.00 | 2,673,826 | +0.44(+4.12%) |
Jun 29, 2015 | 10.82 | 10.82 | 10.54 | 10.56 | 3,393,283 | -0.31(-2.88%) |
Jun 26, 2015 | 10.80 | 10.94 | 10.71 | 10.87 | 4,072,532 | +0.14(+1.30%) |
Jun 25, 2015 | 11.06 | 11.07 | 10.69 | 10.74 | 2,463,733 | -0.37(-3.29%) |
Jun 24, 2015 | 10.88 | 11.15 | 10.87 | 11.10 | 2,870,026 | +0.23(+2.08%) |
Jun 23, 2015 | 11.02 | 11.03 | 10.87 | 10.87 | 1,927,809 | -0.12(-1.11%) |
Jun 22, 2015 | 10.51 | 11.01 | 10.50 | 11.00 | 4,223,622 | +0.54(+5.16%) |
Jun 19, 2015 | 10.44 | 10.76 | 10.34 | 10.46 | 5,864,155 | +0.01(+0.08%) |
Jun 18, 2015 | 11.10 | 11.14 | 10.18 | 10.45 | 11,516,105 | -0.01(-0.08%) |
Jun 17, 2015 | 10.56 | 10.63 | 10.39 | 10.46 | 4,860,978 | -0.12(-1.15%) |
Jun 16, 2015 | 10.64 | 10.74 | 10.42 | 10.58 | 3,824,062 | -0.08(-0.74%) |
Jun 15, 2015 | 10.55 | 10.73 | 10.51 | 10.66 | 2,898,423 | +0.03(+0.33%) |
Jun 12, 2015 | 10.49 | 10.76 | 10.47 | 10.62 | 1,694,256 | +0.10(+0.91%) |
Jun 11, 2015 | 10.54 | 10.68 | 10.47 | 10.53 | 2,305,944 | +0.00(+0.00%) |
Jun 10, 2015 | 10.50 | 10.65 | 10.48 | 10.53 | 1,912,204 | -0.04(-0.41%) |
Jun 09, 2015 | 10.62 | 10.65 | 10.52 | 10.57 | 1,886,449 | -0.06(-0.57%) |
Jun 08, 2015 | 10.50 | 10.74 | 10.42 | 10.63 | 3,749,064 | +0.12(+1.16%) |
Jun 05, 2015 | 10.47 | 10.53 | 10.33 | 10.51 | 2,080,891 | +0.06(+0.58%) |
Jun 04, 2015 | 10.75 | 10.77 | 10.45 | 10.45 | 2,032,231 | -0.29(-2.68%) |
Jun 03, 2015 | 10.59 | 10.90 | 10.55 | 10.74 | 2,582,279 | +0.24(+2.32%) |
Jun 02, 2015 | 10.41 | 10.58 | 10.34 | 10.49 | 2,495,540 | +0.03(+0.33%) |
Jun 01, 2015 | 11.02 | 11.02 | 10.39 | 10.46 | 6,887,926 | -0.61(-5.51%) |
May 29, 2015 | 11.39 | 11.52 | 11.05 | 11.07 | 2,519,276 | -0.30(-2.68%) |
May 28, 2015 | 11.75 | 11.77 | 11.26 | 11.37 | 2,810,976 | -0.07(-0.61%) |
May 27, 2015 | 11.69 | 11.82 | 11.44 | 11.44 | 2,102,814 | -0.26(-2.23%) |
May 26, 2015 | 11.62 | 11.74 | 11.60 | 11.70 | 1,645,617 | +0.05(+0.45%) |
May 22, 2015 | 11.51 | 11.65 | 11.65 | 11.65 | 1,122,791 | +0.14(+1.21%) |
May 21, 2015 | 11.48 | 11.68 | 11.41 | 11.51 | 1,228,656 | +0.07(+0.61%) |
May 20, 2015 | 11.48 | 11.51 | 11.33 | 11.44 | 764,451 | -0.01(-0.08%) |
May 19, 2015 | 11.54 | 11.59 | 11.41 | 11.45 | 1,192,537 | -0.07(-0.61%) |
May 18, 2015 | 11.35 | 11.62 | 11.27 | 11.52 | 1,254,757 | +0.17(+1.53%) |
May 15, 2015 | 11.19 | 11.42 | 11.19 | 11.35 | 1,047,796 | +0.19(+1.72%) |
May 14, 2015 | 11.25 | 11.35 | 11.05 | 11.15 | 2,035,915 | -0.08(-0.70%) |
May 13, 2015 | 11.25 | 11.31 | 11.13 | 11.23 | 1,931,303 | -0.02(-0.15%) |
May 12, 2015 | 11.32 | 11.37 | 11.15 | 11.25 | 1,670,052 | -0.12(-1.07%) |
May 11, 2015 | 11.38 | 11.50 | 11.35 | 11.37 | 938,209 | -0.01(-0.08%) |
May 08, 2015 | 11.35 | 11.44 | 11.28 | 11.38 | 1,233,452 | +0.16(+1.40%) |
May 07, 2015 | 11.21 | 11.34 | 11.20 | 11.22 | 1,326,764 | +0.01(+0.08%) |
May 06, 2015 | 11.21 | 11.24 | 11.01 | 11.21 | 1,562,853 | +0.07(+0.62%) |
May 05, 2015 | 11.21 | 11.26 | 11.01 | 11.14 | 1,501,441 | -0.11(-1.01%) |
May 04, 2015 | 11.11 | 11.32 | 11.11 | 11.26 | 1,568,058 | +0.15(+1.33%) |