Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.150 | 9.229 | 8.904 | 8.921 | 87,306 | -0.26(-2.80%) |
Apr 28, 2016 | 9.150 | 9.391 | 9.150 | 9.178 | 60,573 | -0.07(-0.73%) |
Apr 27, 2016 | 9.391 | 9.475 | 9.039 | 9.245 | 96,937 | -0.18(-1.96%) |
Apr 26, 2016 | 9.122 | 9.441 | 9.005 | 9.430 | 168,871 | +0.32(+3.50%) |
Apr 25, 2016 | 9.285 | 9.285 | 8.938 | 9.111 | 89,523 | -0.23(-2.51%) |
Apr 22, 2016 | 9.212 | 9.396 | 9.212 | 9.346 | 92,326 | +0.16(+1.70%) |
Apr 21, 2016 | 9.407 | 9.447 | 9.089 | 9.189 | 45,544 | -0.20(-2.08%) |
Apr 20, 2016 | 9.279 | 9.475 | 9.279 | 9.385 | 74,408 | +0.08(+0.90%) |
Apr 19, 2016 | 9.257 | 9.368 | 9.206 | 9.301 | 42,728 | +0.11(+1.22%) |
Apr 18, 2016 | 9.022 | 9.212 | 8.871 | 9.189 | 87,734 | +0.15(+1.61%) |
Apr 15, 2016 | 8.787 | 9.106 | 8.759 | 9.044 | 102,939 | +0.22(+2.47%) |
Apr 14, 2016 | 9.061 | 9.061 | 8.759 | 8.826 | 72,472 | -0.34(-3.72%) |
Apr 13, 2016 | 8.726 | 9.189 | 8.664 | 9.167 | 148,739 | +0.51(+5.87%) |
Apr 12, 2016 | 8.541 | 8.854 | 8.541 | 8.658 | 102,629 | +0.10(+1.18%) |
Apr 11, 2016 | 8.720 | 8.821 | 8.519 | 8.558 | 73,252 | -0.13(-1.48%) |
Apr 08, 2016 | 8.552 | 8.698 | 8.452 | 8.686 | 81,269 | +0.23(+2.78%) |
Apr 07, 2016 | 8.647 | 8.832 | 8.329 | 8.452 | 72,069 | -0.27(-3.14%) |
Apr 06, 2016 | 8.770 | 8.804 | 8.594 | 8.726 | 61,044 | -0.02(-0.26%) |
Apr 05, 2016 | 8.681 | 8.876 | 8.608 | 8.748 | 156,548 | -0.03(-0.32%) |
Apr 04, 2016 | 9.139 | 9.139 | 8.759 | 8.776 | 87,648 | -0.36(-3.98%) |
Apr 01, 2016 | 8.675 | 9.223 | 8.569 | 9.139 | 171,320 | +0.35(+4.01%) |
Mar 31, 2016 | 8.854 | 8.918 | 8.770 | 8.787 | 93,747 | -0.06(-0.63%) |
Mar 30, 2016 | 8.904 | 8.928 | 8.703 | 8.843 | 63,740 | +0.00(+0.00%) |
Mar 29, 2016 | 8.569 | 8.882 | 8.508 | 8.843 | 97,575 | +0.23(+2.73%) |
Mar 28, 2016 | 8.619 | 8.709 | 8.497 | 8.608 | 86,680 | -0.01(-0.13%) |
Mar 24, 2016 | 8.239 | 8.619 | 8.619 | 8.619 | 110,202 | +0.30(+3.63%) |
Mar 23, 2016 | 8.608 | 8.765 | 8.317 | 8.317 | 70,279 | -0.34(-3.88%) |
Mar 22, 2016 | 8.703 | 8.804 | 8.541 | 8.653 | 70,731 | -0.18(-2.09%) |
Mar 21, 2016 | 8.865 | 8.944 | 8.709 | 8.837 | 88,943 | -0.06(-0.63%) |
Mar 18, 2016 | 8.904 | 8.932 | 8.676 | 8.893 | 279,460 | +0.07(+0.76%) |
Mar 17, 2016 | 8.508 | 8.854 | 8.440 | 8.826 | 163,044 | +0.31(+3.61%) |
Mar 16, 2016 | 8.379 | 8.636 | 8.362 | 8.519 | 78,612 | +0.10(+1.13%) |
Mar 15, 2016 | 8.490 | 8.601 | 8.357 | 8.424 | 68,779 | -0.13(-1.56%) |
Mar 14, 2016 | 8.490 | 8.640 | 8.490 | 8.557 | 88,755 | +0.04(+0.52%) |
Mar 11, 2016 | 8.635 | 8.679 | 8.396 | 8.512 | 130,458 | -0.04(-0.52%) |
Mar 10, 2016 | 8.890 | 9.106 | 8.518 | 8.557 | 84,149 | -0.33(-3.69%) |
Mar 09, 2016 | 8.673 | 8.973 | 8.673 | 8.884 | 190,730 | +0.24(+2.83%) |
Mar 08, 2016 | 8.651 | 8.801 | 8.551 | 8.640 | 107,188 | -0.08(-0.95%) |
Mar 07, 2016 | 8.296 | 8.782 | 8.296 | 8.723 | 113,284 | +0.41(+4.94%) |
Mar 04, 2016 | 8.490 | 8.590 | 8.257 | 8.313 | 153,128 | -0.14(-1.71%) |
Mar 03, 2016 | 8.318 | 8.457 | 8.268 | 8.457 | 146,226 | +0.22(+2.63%) |
Mar 02, 2016 | 8.024 | 8.257 | 7.863 | 8.241 | 124,682 | +0.24(+2.98%) |
Mar 01, 2016 | 7.647 | 8.002 | 7.647 | 8.002 | 204,762 | +0.38(+5.03%) |
Feb 29, 2016 | 7.214 | 7.869 | 7.158 | 7.619 | 407,505 | +0.73(+10.64%) |
Feb 26, 2016 | 6.914 | 7.042 | 6.798 | 6.887 | 83,417 | +0.07(+1.06%) |
Feb 25, 2016 | 6.964 | 6.964 | 6.659 | 6.814 | 68,067 | -0.07(-0.97%) |
Feb 24, 2016 | 6.631 | 6.903 | 6.526 | 6.881 | 63,048 | +0.19(+2.82%) |
Feb 23, 2016 | 7.009 | 7.103 | 6.687 | 6.692 | 94,454 | -0.33(-4.66%) |
Feb 22, 2016 | 6.814 | 7.106 | 6.781 | 7.020 | 166,445 | +0.26(+3.77%) |
Feb 19, 2016 | 6.909 | 6.909 | 6.709 | 6.764 | 112,594 | -0.17(-2.40%) |
Feb 18, 2016 | 7.047 | 7.170 | 6.781 | 6.931 | 85,212 | -0.09(-1.26%) |
Feb 17, 2016 | 7.181 | 7.325 | 7.009 | 7.020 | 135,961 | -0.13(-1.79%) |
Feb 16, 2016 | 7.236 | 7.347 | 6.964 | 7.147 | 99,226 | -0.01(-0.16%) |
Feb 12, 2016 | 6.970 | 7.158 | 7.158 | 7.158 | 83,255 | +0.28(+4.03%) |
Feb 11, 2016 | 6.803 | 6.970 | 6.776 | 6.881 | 46,064 | -0.05(-0.72%) |
Feb 10, 2016 | 7.114 | 7.131 | 6.920 | 6.931 | 52,173 | -0.14(-2.04%) |
Feb 09, 2016 | 7.059 | 7.197 | 7.031 | 7.075 | 56,885 | -0.12(-1.70%) |
Feb 08, 2016 | 6.986 | 7.264 | 6.975 | 7.197 | 84,956 | +0.11(+1.49%) |
Feb 05, 2016 | 7.103 | 7.364 | 6.931 | 7.092 | 186,576 | -0.04(-0.54%) |
Feb 04, 2016 | 6.853 | 7.303 | 6.853 | 7.131 | 94,808 | +0.27(+3.96%) |
Feb 03, 2016 | 6.909 | 6.981 | 6.737 | 6.859 | 95,799 | +0.02(+0.32%) |
Feb 02, 2016 | 6.859 | 6.898 | 6.795 | 6.837 | 71,008 | -0.13(-1.91%) |
Feb 01, 2016 | 7.181 | 7.181 | 6.948 | 6.970 | 87,996 | -0.32(-4.34%) |
Jan 29, 2016 | 6.770 | 7.286 | 6.770 | 7.286 | 256,198 | +0.51(+7.53%) |
Jan 28, 2016 | 6.814 | 6.859 | 6.726 | 6.776 | 83,545 | +0.06(+0.83%) |
Jan 27, 2016 | 6.809 | 6.892 | 6.659 | 6.720 | 70,876 | -0.12(-1.78%) |
Jan 26, 2016 | 6.526 | 6.936 | 6.526 | 6.842 | 116,586 | +0.36(+5.57%) |
Jan 25, 2016 | 6.809 | 6.809 | 6.448 | 6.481 | 143,685 | -0.38(-5.58%) |
Jan 22, 2016 | 7.009 | 7.170 | 6.753 | 6.864 | 126,027 | -0.01(-0.16%) |
Jan 21, 2016 | 6.703 | 6.964 | 6.665 | 6.875 | 175,208 | +0.17(+2.48%) |
Jan 20, 2016 | 6.504 | 6.781 | 6.309 | 6.709 | 136,378 | +0.12(+1.85%) |
Jan 19, 2016 | 6.936 | 6.948 | 6.502 | 6.587 | 161,352 | -0.26(-3.81%) |
Jan 15, 2016 | 6.776 | 6.848 | 6.848 | 6.848 | 171,916 | -0.14(-1.99%) |
Jan 14, 2016 | 6.859 | 7.136 | 6.770 | 6.986 | 147,864 | +0.19(+2.78%) |
Jan 13, 2016 | 6.887 | 6.986 | 6.659 | 6.798 | 262,614 | -0.09(-1.29%) |
Jan 12, 2016 | 6.853 | 7.047 | 6.670 | 6.887 | 215,322 | +0.13(+1.97%) |
Jan 11, 2016 | 6.681 | 6.784 | 6.470 | 6.753 | 235,837 | +0.10(+1.50%) |
Jan 08, 2016 | 6.809 | 6.875 | 6.604 | 6.654 | 613,751 | -0.17(-2.44%) |
Jan 07, 2016 | 7.114 | 7.131 | 6.798 | 6.820 | 174,725 | -0.40(-5.53%) |
Jan 06, 2016 | 7.536 | 7.536 | 7.197 | 7.220 | 293,085 | -0.46(-5.93%) |
Jan 05, 2016 | 7.847 | 7.902 | 7.663 | 7.675 | 157,923 | -0.15(-1.91%) |
Jan 04, 2016 | 7.453 | 7.885 | 7.330 | 7.824 | 274,659 | +0.27(+3.52%) |
Dec 31, 2015 | 7.786 | 7.558 | 7.558 | 7.558 | 167,591 | -0.28(-3.61%) |
Dec 30, 2015 | 8.168 | 8.288 | 7.813 | 7.841 | 151,765 | -0.37(-4.46%) |
Dec 29, 2015 | 8.146 | 8.302 | 8.063 | 8.207 | 115,083 | +0.06(+0.75%) |
Dec 28, 2015 | 8.091 | 8.180 | 7.952 | 8.146 | 101,376 | -0.01(-0.07%) |
Dec 24, 2015 | 7.958 | 8.152 | 8.152 | 8.152 | 48,115 | +0.23(+2.94%) |
Dec 23, 2015 | 7.802 | 8.141 | 7.797 | 7.919 | 136,895 | +0.17(+2.15%) |
Dec 22, 2015 | 7.558 | 7.830 | 7.475 | 7.752 | 169,418 | +0.18(+2.42%) |
Dec 21, 2015 | 7.541 | 8.063 | 7.380 | 7.569 | 152,892 | +0.11(+1.49%) |
Dec 18, 2015 | 7.486 | 7.786 | 7.436 | 7.458 | 476,230 | -0.07(-0.88%) |
Dec 17, 2015 | 7.919 | 7.919 | 7.508 | 7.525 | 135,882 | -0.41(-5.17%) |
Dec 16, 2015 | 8.035 | 8.085 | 7.758 | 7.935 | 116,627 | -0.02(-0.21%) |
Dec 15, 2015 | 7.947 | 8.002 | 7.814 | 7.952 | 101,973 | +0.10(+1.33%) |
Dec 14, 2015 | 7.897 | 7.974 | 7.732 | 7.847 | 158,356 | -0.01(-0.07%) |
Dec 11, 2015 | 7.875 | 8.035 | 7.814 | 7.853 | 134,308 | -0.21(-2.60%) |
Dec 10, 2015 | 8.013 | 8.260 | 7.952 | 8.062 | 321,520 | +0.04(+0.48%) |
Dec 09, 2015 | 7.974 | 8.255 | 7.935 | 8.024 | 114,735 | +0.03(+0.41%) |
Dec 08, 2015 | 8.271 | 8.282 | 7.958 | 7.991 | 175,656 | -0.36(-4.35%) |
Dec 07, 2015 | 8.514 | 8.569 | 8.310 | 8.354 | 172,014 | -0.18(-2.13%) |
Dec 04, 2015 | 8.475 | 8.594 | 8.415 | 8.536 | 153,797 | +0.12(+1.44%) |
Dec 03, 2015 | 8.492 | 8.618 | 8.321 | 8.415 | 178,242 | -0.04(-0.46%) |
Dec 02, 2015 | 8.464 | 8.596 | 8.426 | 8.453 | 108,243 | -0.04(-0.45%) |
Dec 01, 2015 | 8.701 | 8.706 | 8.371 | 8.492 | 163,475 | -0.19(-2.16%) |
Nov 30, 2015 | 8.514 | 8.728 | 8.401 | 8.679 | 131,541 | +0.20(+2.40%) |
Nov 27, 2015 | 8.299 | 8.563 | 8.195 | 8.475 | 57,850 | +0.16(+1.92%) |
Nov 25, 2015 | 8.282 | 8.315 | 8.315 | 8.315 | 150,174 | +0.06(+0.67%) |
Nov 24, 2015 | 8.090 | 8.277 | 7.875 | 8.260 | 139,720 | +0.12(+1.49%) |
Nov 23, 2015 | 8.216 | 8.326 | 8.046 | 8.139 | 100,947 | -0.07(-0.81%) |
Nov 20, 2015 | 8.349 | 8.558 | 8.145 | 8.205 | 138,274 | -0.08(-1.00%) |
Nov 19, 2015 | 8.134 | 8.326 | 8.079 | 8.288 | 96,369 | +0.13(+1.62%) |
Nov 18, 2015 | 8.161 | 8.233 | 8.046 | 8.156 | 163,463 | +0.03(+0.34%) |
Nov 17, 2015 | 8.123 | 8.178 | 7.947 | 8.128 | 108,154 | +0.03(+0.41%) |
Nov 16, 2015 | 8.046 | 8.156 | 7.930 | 8.095 | 99,843 | +0.06(+0.75%) |
Nov 13, 2015 | 7.825 | 8.139 | 7.814 | 8.035 | 134,995 | +0.13(+1.67%) |
Nov 12, 2015 | 7.891 | 7.969 | 7.792 | 7.902 | 174,797 | -0.04(-0.49%) |
Nov 11, 2015 | 8.371 | 8.382 | 7.787 | 7.941 | 219,501 | -0.47(-5.57%) |
Nov 10, 2015 | 8.806 | 8.883 | 8.304 | 8.409 | 229,552 | -0.50(-5.57%) |
Nov 09, 2015 | 8.745 | 9.417 | 8.580 | 8.905 | 250,566 | +0.33(+3.85%) |
Nov 06, 2015 | 8.404 | 8.635 | 8.183 | 8.574 | 141,886 | +0.09(+1.04%) |
Nov 05, 2015 | 8.365 | 8.497 | 8.161 | 8.486 | 115,336 | +0.13(+1.52%) |
Nov 04, 2015 | 8.310 | 8.371 | 8.161 | 8.360 | 106,807 | +0.04(+0.53%) |
Nov 03, 2015 | 8.112 | 8.475 | 8.090 | 8.315 | 167,178 | +0.24(+2.93%) |
Nov 02, 2015 | 7.820 | 8.123 | 7.556 | 8.079 | 198,384 | +0.23(+2.88%) |
Oct 30, 2015 | 8.035 | 8.117 | 7.759 | 7.853 | 148,173 | -0.19(-2.40%) |
Oct 29, 2015 | 8.018 | 8.211 | 7.996 | 8.046 | 243,936 | -0.08(-1.02%) |
Oct 28, 2015 | 7.880 | 8.282 | 7.770 | 8.128 | 154,959 | +0.32(+4.16%) |
Oct 27, 2015 | 7.958 | 7.958 | 7.634 | 7.803 | 124,753 | -0.21(-2.68%) |
Oct 26, 2015 | 8.222 | 8.249 | 7.913 | 8.018 | 110,132 | -0.19(-2.35%) |
Oct 23, 2015 | 8.189 | 8.321 | 8.079 | 8.211 | 110,317 | +0.06(+0.74%) |
Oct 22, 2015 | 7.969 | 8.255 | 7.969 | 8.150 | 104,902 | +0.21(+2.64%) |
Oct 21, 2015 | 8.156 | 8.156 | 7.908 | 7.941 | 71,440 | -0.18(-2.17%) |
Oct 20, 2015 | 8.007 | 8.189 | 7.947 | 8.117 | 91,027 | +0.08(+0.96%) |
Oct 19, 2015 | 8.068 | 8.244 | 7.980 | 8.040 | 67,217 | -0.09(-1.15%) |
Oct 16, 2015 | 8.282 | 8.282 | 7.947 | 8.134 | 158,091 | -0.10(-1.20%) |
Oct 15, 2015 | 8.244 | 8.288 | 7.924 | 8.233 | 220,896 | -0.01(-0.13%) |
Oct 14, 2015 | 8.128 | 8.349 | 8.040 | 8.244 | 164,774 | +0.13(+1.63%) |
Oct 13, 2015 | 8.073 | 8.216 | 7.996 | 8.112 | 140,513 | +0.01(+0.07%) |
Oct 12, 2015 | 8.349 | 8.349 | 8.079 | 8.106 | 93,832 | -0.26(-3.09%) |
Oct 09, 2015 | 8.618 | 8.723 | 8.365 | 8.365 | 205,088 | -0.25(-2.94%) |
Oct 08, 2015 | 8.343 | 8.684 | 8.343 | 8.618 | 172,713 | +0.23(+2.76%) |
Oct 07, 2015 | 8.244 | 8.789 | 8.161 | 8.387 | 661,426 | +0.23(+2.77%) |
Oct 06, 2015 | 8.178 | 8.398 | 8.040 | 8.161 | 166,206 | +0.01(+0.07%) |
Oct 05, 2015 | 7.842 | 8.293 | 7.814 | 8.156 | 206,565 | +0.39(+5.04%) |
Oct 02, 2015 | 7.115 | 7.770 | 7.093 | 7.765 | 290,991 | +0.56(+7.72%) |
Oct 01, 2015 | 7.198 | 7.242 | 6.977 | 7.209 | 271,209 | +0.01(+0.08%) |
Sep 30, 2015 | 7.203 | 7.335 | 7.126 | 7.203 | 195,564 | +0.10(+1.40%) |
Sep 29, 2015 | 7.126 | 7.214 | 7.093 | 7.104 | 197,374 | -0.04(-0.54%) |
Sep 28, 2015 | 6.999 | 7.258 | 6.999 | 7.142 | 189,079 | +0.06(+0.86%) |
Sep 25, 2015 | 7.109 | 7.176 | 6.999 | 7.082 | 183,301 | +0.01(+0.16%) |
Sep 24, 2015 | 6.939 | 7.104 | 6.840 | 7.071 | 215,194 | +0.12(+1.66%) |
Sep 23, 2015 | 7.098 | 7.098 | 6.928 | 6.955 | 204,164 | -0.07(-1.02%) |
Sep 22, 2015 | 7.253 | 7.286 | 6.994 | 7.027 | 257,277 | -0.30(-4.13%) |
Sep 21, 2015 | 7.192 | 7.352 | 7.165 | 7.330 | 164,687 | +0.21(+2.94%) |
Sep 18, 2015 | 7.131 | 7.214 | 7.049 | 7.120 | 438,619 | -0.10(-1.37%) |
Sep 17, 2015 | 7.176 | 7.357 | 7.049 | 7.220 | 255,031 | -0.01(-0.08%) |
Sep 16, 2015 | 7.131 | 7.286 | 7.093 | 7.225 | 223,503 | +0.13(+1.86%) |
Sep 15, 2015 | 7.169 | 7.251 | 7.044 | 7.093 | 160,016 | -0.03(-0.46%) |
Sep 14, 2015 | 7.224 | 7.224 | 7.038 | 7.126 | 117,651 | -0.11(-1.51%) |
Sep 11, 2015 | 7.311 | 7.336 | 7.022 | 7.235 | 243,889 | -0.19(-2.50%) |
Sep 10, 2015 | 7.333 | 7.481 | 7.240 | 7.421 | 147,772 | +0.06(+0.82%) |
Sep 09, 2015 | 7.601 | 7.630 | 7.344 | 7.360 | 308,367 | -0.15(-2.03%) |
Sep 08, 2015 | 7.410 | 7.688 | 7.317 | 7.513 | 318,651 | +0.22(+2.99%) |
Sep 04, 2015 | 7.251 | 7.295 | 7.295 | 7.295 | 142,666 | -0.06(-0.82%) |
Sep 03, 2015 | 7.672 | 7.726 | 7.251 | 7.355 | 491,430 | -0.30(-3.92%) |
Sep 02, 2015 | 7.710 | 7.710 | 7.524 | 7.655 | 307,715 | +0.07(+0.86%) |
Sep 01, 2015 | 7.743 | 7.803 | 7.541 | 7.590 | 176,523 | -0.32(-4.07%) |
Aug 31, 2015 | 7.836 | 7.945 | 7.754 | 7.912 | 211,241 | +0.06(+0.76%) |
Aug 28, 2015 | 7.464 | 7.928 | 7.464 | 7.852 | 202,040 | +0.33(+4.43%) |
Aug 27, 2015 | 7.191 | 7.535 | 7.011 | 7.519 | 372,653 | +0.32(+4.48%) |
Aug 26, 2015 | 7.366 | 7.366 | 7.036 | 7.197 | 312,827 | -0.01(-0.08%) |
Aug 25, 2015 | 7.972 | 7.972 | 7.174 | 7.202 | 308,946 | -0.51(-6.59%) |
Aug 24, 2015 | 7.704 | 8.087 | 7.672 | 7.710 | 248,184 | -0.37(-4.59%) |
Aug 21, 2015 | 7.939 | 8.174 | 7.846 | 8.081 | 238,944 | +0.03(+0.41%) |
Aug 20, 2015 | 8.114 | 8.256 | 7.994 | 8.048 | 191,603 | -0.13(-1.60%) |
Aug 19, 2015 | 7.999 | 8.272 | 7.759 | 8.180 | 184,738 | +0.07(+0.88%) |
Aug 18, 2015 | 8.365 | 8.376 | 7.988 | 8.109 | 138,032 | -0.33(-3.88%) |
Aug 17, 2015 | 8.190 | 8.458 | 8.119 | 8.436 | 115,521 | +0.23(+2.86%) |
Aug 14, 2015 | 8.311 | 8.442 | 8.092 | 8.201 | 182,286 | -0.13(-1.51%) |
Aug 13, 2015 | 8.736 | 8.829 | 8.278 | 8.327 | 216,821 | -0.40(-4.57%) |
Aug 12, 2015 | 8.819 | 8.835 | 8.562 | 8.726 | 128,764 | -0.14(-1.60%) |
Aug 11, 2015 | 8.944 | 8.949 | 8.736 | 8.868 | 85,951 | -0.15(-1.64%) |
Aug 10, 2015 | 8.835 | 9.102 | 8.779 | 9.015 | 249,755 | +0.19(+2.10%) |
Aug 07, 2015 | 9.015 | 9.184 | 8.791 | 8.829 | 116,967 | -0.31(-3.35%) |
Aug 06, 2015 | 9.070 | 9.190 | 8.829 | 9.135 | 277,748 | +0.10(+1.15%) |
Aug 05, 2015 | 9.408 | 9.474 | 9.015 | 9.031 | 262,983 | -0.27(-2.93%) |
Aug 04, 2015 | 9.523 | 9.703 | 9.286 | 9.304 | 357,121 | -0.15(-1.62%) |
Aug 03, 2015 | 9.283 | 9.490 | 8.982 | 9.457 | 362,976 | +0.25(+2.73%) |
Jul 31, 2015 | 10.63 | 10.63 | 8.769 | 9.206 | 803,593 | -1.39(-13.14%) |
Jul 30, 2015 | 10.67 | 10.91 | 10.54 | 10.60 | 178,404 | -0.23(-2.12%) |
Jul 29, 2015 | 10.59 | 11.11 | 10.59 | 10.83 | 201,794 | +0.19(+1.74%) |
Jul 28, 2015 | 11.01 | 11.01 | 10.59 | 10.64 | 170,765 | -0.33(-3.04%) |
Jul 27, 2015 | 11.33 | 11.42 | 10.95 | 10.98 | 247,587 | -0.51(-4.42%) |
Jul 24, 2015 | 11.59 | 11.72 | 11.18 | 11.48 | 306,378 | -0.19(-1.64%) |
Jul 23, 2015 | 11.86 | 12.01 | 11.55 | 11.67 | 75,768 | -0.23(-1.97%) |
Jul 22, 2015 | 11.90 | 12.15 | 11.81 | 11.91 | 73,957 | +0.02(+0.18%) |
Jul 21, 2015 | 11.99 | 12.15 | 11.73 | 11.89 | 82,693 | -0.10(-0.86%) |
Jul 20, 2015 | 12.34 | 12.46 | 11.94 | 11.99 | 134,672 | -0.36(-2.92%) |
Jul 17, 2015 | 13.00 | 13.00 | 12.27 | 12.35 | 101,071 | -0.62(-4.80%) |
Jul 16, 2015 | 12.52 | 13.18 | 12.39 | 12.97 | 222,482 | +0.58(+4.72%) |
Jul 15, 2015 | 12.42 | 12.50 | 12.21 | 12.39 | 104,311 | -0.03(-0.22%) |
Jul 14, 2015 | 12.31 | 12.56 | 12.21 | 12.42 | 64,302 | +0.09(+0.71%) |
Jul 13, 2015 | 12.26 | 12.45 | 12.23 | 12.33 | 85,845 | +0.08(+0.67%) |
Jul 10, 2015 | 11.81 | 12.39 | 11.81 | 12.25 | 145,028 | +0.53(+4.52%) |
Jul 09, 2015 | 11.88 | 12.04 | 11.49 | 11.72 | 288,489 | -0.03(-0.28%) |
Jul 08, 2015 | 11.72 | 12.01 | 11.58 | 11.75 | 312,230 | -0.15(-1.24%) |
Jul 07, 2015 | 11.80 | 11.94 | 11.61 | 11.90 | 156,749 | +0.04(+0.37%) |
Jul 06, 2015 | 11.71 | 11.92 | 11.62 | 11.85 | 111,645 | -0.03(-0.23%) |
Jul 02, 2015 | 12.06 | 11.88 | 11.88 | 11.88 | 95,416 | -0.15(-1.23%) |
Jul 01, 2015 | 12.26 | 12.26 | 11.88 | 12.03 | 156,372 | -0.04(-0.36%) |
Jun 30, 2015 | 12.45 | 12.58 | 12.04 | 12.07 | 178,462 | -0.27(-2.21%) |
Jun 29, 2015 | 12.29 | 12.58 | 12.11 | 12.35 | 283,184 | -0.11(-0.92%) |
Jun 26, 2015 | 12.78 | 13.10 | 12.36 | 12.46 | 518,262 | -0.19(-1.47%) |
Jun 25, 2015 | 12.61 | 12.71 | 12.51 | 12.65 | 59,727 | +0.05(+0.43%) |
Jun 24, 2015 | 12.49 | 12.71 | 12.44 | 12.59 | 91,132 | +0.04(+0.30%) |
Jun 23, 2015 | 12.40 | 12.68 | 12.37 | 12.55 | 114,572 | +0.08(+0.61%) |
Jun 22, 2015 | 12.59 | 12.59 | 12.31 | 12.48 | 100,794 | +0.04(+0.35%) |
Jun 19, 2015 | 12.45 | 12.67 | 12.30 | 12.43 | 168,153 | -0.03(-0.26%) |
Jun 18, 2015 | 12.47 | 12.70 | 12.18 | 12.47 | 172,891 | +0.14(+1.11%) |
Jun 17, 2015 | 12.47 | 12.56 | 12.32 | 12.33 | 70,377 | -0.04(-0.31%) |
Jun 16, 2015 | 11.96 | 12.50 | 11.92 | 12.37 | 194,935 | +0.37(+3.08%) |
Jun 15, 2015 | 12.23 | 12.26 | 11.91 | 12.00 | 85,424 | -0.27(-2.17%) |
Jun 12, 2015 | 12.19 | 12.39 | 12.11 | 12.26 | 86,300 | +0.11(+0.89%) |
Jun 11, 2015 | 12.10 | 12.26 | 12.03 | 12.16 | 51,327 | +0.10(+0.81%) |
Jun 10, 2015 | 11.41 | 12.26 | 11.38 | 12.06 | 165,409 | +0.77(+6.84%) |
Jun 09, 2015 | 11.09 | 11.32 | 11.07 | 11.29 | 78,536 | +0.16(+1.47%) |
Jun 08, 2015 | 11.07 | 11.23 | 10.98 | 11.12 | 55,286 | -0.01(-0.10%) |
Jun 05, 2015 | 10.99 | 11.17 | 10.74 | 11.13 | 109,816 | +0.04(+0.39%) |
Jun 04, 2015 | 11.07 | 11.23 | 10.96 | 11.09 | 113,997 | -0.14(-1.21%) |
Jun 03, 2015 | 11.08 | 11.32 | 11.08 | 11.23 | 62,625 | +0.19(+1.72%) |
Jun 02, 2015 | 10.99 | 11.23 | 10.87 | 11.04 | 66,138 | +0.05(+0.50%) |
Jun 01, 2015 | 10.89 | 11.08 | 10.70 | 10.98 | 73,724 | +0.20(+1.81%) |
May 29, 2015 | 10.87 | 11.08 | 10.73 | 10.79 | 68,758 | -0.11(-1.00%) |
May 28, 2015 | 10.91 | 11.03 | 10.75 | 10.89 | 65,163 | -0.05(-0.45%) |
May 27, 2015 | 10.72 | 10.98 | 10.72 | 10.94 | 55,954 | +0.16(+1.46%) |
May 26, 2015 | 10.94 | 10.94 | 10.69 | 10.79 | 72,301 | -0.19(-1.73%) |
May 22, 2015 | 11.01 | 10.98 | 10.98 | 10.98 | 96,799 | -0.04(-0.34%) |
May 21, 2015 | 10.89 | 11.09 | 10.77 | 11.01 | 86,565 | +0.07(+0.60%) |
May 20, 2015 | 11.10 | 11.16 | 10.79 | 10.95 | 121,691 | -0.17(-1.52%) |
May 19, 2015 | 11.41 | 11.41 | 11.00 | 11.12 | 56,235 | -0.29(-2.53%) |
May 18, 2015 | 11.13 | 11.57 | 11.06 | 11.41 | 105,638 | +0.28(+2.54%) |
May 15, 2015 | 10.99 | 11.17 | 10.85 | 11.12 | 58,709 | +0.12(+1.09%) |
May 14, 2015 | 10.84 | 11.03 | 10.79 | 11.00 | 78,648 | +0.27(+2.53%) |
May 13, 2015 | 10.87 | 11.02 | 10.68 | 10.73 | 67,947 | -0.14(-1.25%) |
May 12, 2015 | 10.87 | 10.92 | 10.74 | 10.87 | 145,784 | +0.01(+0.05%) |
May 11, 2015 | 11.10 | 11.18 | 10.82 | 10.86 | 95,616 | -0.20(-1.82%) |
May 08, 2015 | 11.26 | 11.38 | 11.00 | 11.06 | 94,732 | -0.15(-1.31%) |
May 07, 2015 | 11.06 | 11.35 | 11.01 | 11.21 | 95,973 | +0.11(+0.98%) |
May 06, 2015 | 10.94 | 11.13 | 10.87 | 11.10 | 86,977 | +0.24(+2.25%) |
May 05, 2015 | 10.89 | 11.39 | 10.78 | 10.86 | 141,099 | -0.06(-0.55%) |
May 04, 2015 | 11.08 | 11.42 | 10.79 | 10.92 | 93,818 | +0.01(+0.10%) |