Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.810 | 7.810 | 7.500 | 7.540 | 43,664 | -0.16(-2.08%) |
Apr 28, 2016 | 7.680 | 7.855 | 7.650 | 7.700 | 38,980 | -0.08(-1.03%) |
Apr 27, 2016 | 7.824 | 7.910 | 7.650 | 7.780 | 42,915 | -0.02(-0.26%) |
Apr 26, 2016 | 7.710 | 7.840 | 7.670 | 7.800 | 32,856 | +0.11(+1.43%) |
Apr 25, 2016 | 8.110 | 8.110 | 7.620 | 7.690 | 33,731 | -0.40(-4.94%) |
Apr 22, 2016 | 7.830 | 8.120 | 7.830 | 8.090 | 57,712 | +0.16(+2.02%) |
Apr 21, 2016 | 8.000 | 8.250 | 7.890 | 7.930 | 57,163 | -0.16(-1.98%) |
Apr 20, 2016 | 7.870 | 8.150 | 7.810 | 8.090 | 49,167 | +0.21(+2.66%) |
Apr 19, 2016 | 8.000 | 8.000 | 7.800 | 7.880 | 24,748 | -0.12(-1.50%) |
Apr 18, 2016 | 7.810 | 8.120 | 7.800 | 8.000 | 70,844 | +0.15(+1.91%) |
Apr 15, 2016 | 7.800 | 8.100 | 7.765 | 7.850 | 122,987 | +0.14(+1.82%) |
Apr 14, 2016 | 7.920 | 7.930 | 7.680 | 7.710 | 25,310 | -0.23(-2.90%) |
Apr 13, 2016 | 7.550 | 7.980 | 7.550 | 7.940 | 70,520 | +0.46(+6.15%) |
Apr 12, 2016 | 7.450 | 7.560 | 7.380 | 7.480 | 24,616 | +0.00(+0.00%) |
Apr 11, 2016 | 7.590 | 7.700 | 7.460 | 7.480 | 34,417 | -0.11(-1.45%) |
Apr 08, 2016 | 7.740 | 7.810 | 7.540 | 7.590 | 26,778 | -0.07(-0.91%) |
Apr 07, 2016 | 7.720 | 7.800 | 7.610 | 7.660 | 32,662 | -0.14(-1.79%) |
Apr 06, 2016 | 7.680 | 7.810 | 7.630 | 7.800 | 21,494 | +0.10(+1.30%) |
Apr 05, 2016 | 7.840 | 7.840 | 7.610 | 7.700 | 90,161 | -0.10(-1.28%) |
Apr 04, 2016 | 8.000 | 8.030 | 7.780 | 7.800 | 47,412 | -0.16(-2.01%) |
Apr 01, 2016 | 7.900 | 8.010 | 7.860 | 7.960 | 72,926 | -0.01(-0.13%) |
Mar 31, 2016 | 7.970 | 8.130 | 7.940 | 7.970 | 47,104 | +0.03(+0.38%) |
Mar 30, 2016 | 7.820 | 8.160 | 7.710 | 7.940 | 44,499 | +0.13(+1.66%) |
Mar 29, 2016 | 7.790 | 8.098 | 7.730 | 7.810 | 111,561 | +0.11(+1.43%) |
Mar 28, 2016 | 7.860 | 7.900 | 7.505 | 7.700 | 96,606 | -0.16(-2.04%) |
Mar 24, 2016 | 7.650 | 7.860 | 7.860 | 7.860 | 33,200 | +0.17(+2.21%) |
Mar 23, 2016 | 7.700 | 7.810 | 7.620 | 7.690 | 75,618 | -0.02(-0.26%) |
Mar 22, 2016 | 7.740 | 7.760 | 7.600 | 7.710 | 35,092 | -0.04(-0.52%) |
Mar 21, 2016 | 7.660 | 7.880 | 7.660 | 7.750 | 43,347 | +0.04(+0.52%) |
Mar 18, 2016 | 7.540 | 7.790 | 7.540 | 7.710 | 111,104 | +0.23(+3.07%) |
Mar 17, 2016 | 7.710 | 7.940 | 7.270 | 7.480 | 73,340 | -0.26(-3.36%) |
Mar 16, 2016 | 7.680 | 7.890 | 7.660 | 7.740 | 37,980 | +0.06(+0.78%) |
Mar 15, 2016 | 7.900 | 7.900 | 7.540 | 7.680 | 53,059 | -0.24(-3.03%) |
Mar 14, 2016 | 7.950 | 8.020 | 7.890 | 7.920 | 22,684 | -0.08(-1.00%) |
Mar 11, 2016 | 7.860 | 8.270 | 7.502 | 8.000 | 39,513 | +0.22(+2.83%) |
Mar 10, 2016 | 7.990 | 8.040 | 7.525 | 7.780 | 63,372 | -0.21(-2.63%) |
Mar 09, 2016 | 8.050 | 8.075 | 7.970 | 7.990 | 42,996 | -0.04(-0.50%) |
Mar 08, 2016 | 7.930 | 8.265 | 7.900 | 8.030 | 204,269 | +0.05(+0.63%) |
Mar 07, 2016 | 7.880 | 8.210 | 7.860 | 7.980 | 160,967 | +0.04(+0.50%) |
Mar 04, 2016 | 8.060 | 8.060 | 7.870 | 7.940 | 115,248 | -0.13(-1.61%) |
Mar 03, 2016 | 7.970 | 8.220 | 7.930 | 8.070 | 234,737 | +0.17(+2.15%) |
Mar 02, 2016 | 7.820 | 7.960 | 7.630 | 7.900 | 64,169 | +0.05(+0.64%) |
Mar 01, 2016 | 7.650 | 7.925 | 7.620 | 7.850 | 71,945 | +0.28(+3.70%) |
Feb 29, 2016 | 7.550 | 7.690 | 7.520 | 7.570 | 87,962 | -0.03(-0.39%) |
Feb 26, 2016 | 7.470 | 7.720 | 7.463 | 7.600 | 93,151 | +0.11(+1.47%) |
Feb 25, 2016 | 7.340 | 7.660 | 7.200 | 7.490 | 101,061 | +0.15(+2.04%) |
Feb 24, 2016 | 7.200 | 7.480 | 7.160 | 7.340 | 96,954 | +0.14(+1.94%) |
Feb 23, 2016 | 7.350 | 7.450 | 7.180 | 7.200 | 92,338 | -0.20(-2.70%) |
Feb 22, 2016 | 7.160 | 7.770 | 7.130 | 7.400 | 134,137 | +0.31(+4.37%) |
Feb 19, 2016 | 6.960 | 7.180 | 6.960 | 7.090 | 266,732 | +0.12(+1.72%) |
Feb 18, 2016 | 7.130 | 7.130 | 6.940 | 6.970 | 95,804 | -0.10(-1.41%) |
Feb 17, 2016 | 6.650 | 7.100 | 6.500 | 7.070 | 157,902 | +0.40(+6.00%) |
Feb 16, 2016 | 7.300 | 7.310 | 6.630 | 6.670 | 140,980 | -0.57(-7.87%) |
Feb 12, 2016 | 6.730 | 7.240 | 7.240 | 7.240 | 159,000 | +0.56(+8.38%) |
Feb 11, 2016 | 7.010 | 7.169 | 6.520 | 6.680 | 233,385 | -0.37(-5.25%) |
Feb 10, 2016 | 6.770 | 7.290 | 6.700 | 7.050 | 211,853 | +0.33(+4.91%) |
Feb 09, 2016 | 7.060 | 7.110 | 6.650 | 6.720 | 207,648 | -0.45(-6.28%) |
Feb 08, 2016 | 7.690 | 7.690 | 7.060 | 7.170 | 148,607 | -0.59(-7.60%) |
Feb 05, 2016 | 7.980 | 8.090 | 7.555 | 7.760 | 250,266 | -0.39(-4.79%) |
Feb 04, 2016 | 8.770 | 8.770 | 7.050 | 8.150 | 338,858 | -0.66(-7.49%) |
Feb 03, 2016 | 8.790 | 8.873 | 8.720 | 8.810 | 49,066 | +0.03(+0.34%) |
Feb 02, 2016 | 8.900 | 8.950 | 8.770 | 8.780 | 33,122 | -0.17(-1.90%) |
Feb 01, 2016 | 8.920 | 9.230 | 8.740 | 8.950 | 52,263 | -0.02(-0.22%) |
Jan 29, 2016 | 8.810 | 9.050 | 8.810 | 8.970 | 54,756 | +0.19(+2.16%) |
Jan 28, 2016 | 8.950 | 9.039 | 8.750 | 8.780 | 43,392 | -0.08(-0.90%) |
Jan 27, 2016 | 8.980 | 9.300 | 8.770 | 8.860 | 57,659 | -0.11(-1.23%) |
Jan 26, 2016 | 8.930 | 9.055 | 8.850 | 8.970 | 36,762 | +0.06(+0.67%) |
Jan 25, 2016 | 9.110 | 9.200 | 8.900 | 8.910 | 21,845 | -0.27(-2.94%) |
Jan 22, 2016 | 9.210 | 9.310 | 8.870 | 9.180 | 32,748 | +0.05(+0.55%) |
Jan 21, 2016 | 8.860 | 9.240 | 8.770 | 9.130 | 54,300 | +0.32(+3.63%) |
Jan 20, 2016 | 9.010 | 9.010 | 8.760 | 8.810 | 169,285 | -0.27(-2.97%) |
Jan 19, 2016 | 9.040 | 9.180 | 8.873 | 9.080 | 52,675 | +0.10(+1.11%) |
Jan 15, 2016 | 9.000 | 8.980 | 8.980 | 8.980 | 82,900 | -0.23(-2.50%) |
Jan 14, 2016 | 9.300 | 9.490 | 9.150 | 9.210 | 46,202 | +0.05(+0.55%) |
Jan 13, 2016 | 9.700 | 9.810 | 9.100 | 9.160 | 107,529 | -0.48(-4.98%) |
Jan 12, 2016 | 9.410 | 9.670 | 9.410 | 9.640 | 68,256 | +0.26(+2.77%) |
Jan 11, 2016 | 9.380 | 9.460 | 9.160 | 9.380 | 77,177 | +0.06(+0.64%) |
Jan 08, 2016 | 9.750 | 9.900 | 9.310 | 9.320 | 137,649 | -0.43(-4.41%) |
Jan 07, 2016 | 9.610 | 9.810 | 9.600 | 9.750 | 80,884 | +0.00(+0.00%) |
Jan 06, 2016 | 9.830 | 10.00 | 9.650 | 9.750 | 70,320 | -0.20(-2.01%) |
Jan 05, 2016 | 9.615 | 10.01 | 9.550 | 9.950 | 97,210 | +0.33(+3.43%) |
Jan 04, 2016 | 9.790 | 9.825 | 9.490 | 9.620 | 172,593 | -0.18(-1.84%) |
Dec 31, 2015 | 9.850 | 9.800 | 9.800 | 9.800 | 64,800 | -0.03(-0.31%) |
Dec 30, 2015 | 9.760 | 9.900 | 9.710 | 9.830 | 75,908 | +0.02(+0.20%) |
Dec 29, 2015 | 9.800 | 9.870 | 9.660 | 9.810 | 30,107 | +0.01(+0.10%) |
Dec 28, 2015 | 9.830 | 9.870 | 9.740 | 9.800 | 49,842 | -0.03(-0.31%) |
Dec 24, 2015 | 9.860 | 9.830 | 9.830 | 9.830 | 29,800 | +0.00(+0.00%) |
Dec 23, 2015 | 9.780 | 9.960 | 9.770 | 9.830 | 75,136 | +0.08(+0.82%) |
Dec 22, 2015 | 9.690 | 9.830 | 9.560 | 9.750 | 68,569 | +0.01(+0.10%) |
Dec 21, 2015 | 9.810 | 9.830 | 9.550 | 9.740 | 99,048 | -0.02(-0.20%) |
Dec 18, 2015 | 9.530 | 9.810 | 9.000 | 9.760 | 114,796 | +0.18(+1.88%) |
Dec 17, 2015 | 9.550 | 9.770 | 9.450 | 9.580 | 88,583 | +0.04(+0.42%) |
Dec 16, 2015 | 9.310 | 9.990 | 9.258 | 9.540 | 244,216 | +0.46(+5.07%) |
Dec 15, 2015 | 9.000 | 9.172 | 8.976 | 9.080 | 44,850 | +0.07(+0.78%) |
Dec 14, 2015 | 8.870 | 9.160 | 8.870 | 9.010 | 70,948 | +0.08(+0.90%) |
Dec 11, 2015 | 9.040 | 9.230 | 8.830 | 8.930 | 74,963 | -0.22(-2.40%) |
Dec 10, 2015 | 9.140 | 9.240 | 9.050 | 9.150 | 51,062 | +0.02(+0.22%) |
Dec 09, 2015 | 9.310 | 9.640 | 9.120 | 9.130 | 88,085 | -0.19(-2.04%) |
Dec 08, 2015 | 8.760 | 9.360 | 8.760 | 9.320 | 107,073 | +0.51(+5.79%) |
Dec 07, 2015 | 8.900 | 8.940 | 8.400 | 8.810 | 312,601 | -0.16(-1.78%) |
Dec 04, 2015 | 9.090 | 9.120 | 8.850 | 8.970 | 148,247 | -0.08(-0.88%) |
Dec 03, 2015 | 9.370 | 9.370 | 9.000 | 9.050 | 88,838 | -0.32(-3.42%) |
Dec 02, 2015 | 9.390 | 9.500 | 9.350 | 9.370 | 101,096 | -0.06(-0.64%) |
Dec 01, 2015 | 9.720 | 9.750 | 9.310 | 9.430 | 134,328 | -0.32(-3.28%) |
Nov 30, 2015 | 9.810 | 9.980 | 9.720 | 9.750 | 53,232 | -0.08(-0.81%) |
Nov 27, 2015 | 9.790 | 9.850 | 9.770 | 9.830 | 29,546 | -0.02(-0.20%) |
Nov 25, 2015 | 9.750 | 9.850 | 9.850 | 9.850 | 53,300 | +0.13(+1.34%) |
Nov 24, 2015 | 9.830 | 10.08 | 9.550 | 9.720 | 52,123 | -0.18(-1.82%) |
Nov 23, 2015 | 10.03 | 10.03 | 9.870 | 9.900 | 48,517 | -0.10(-1.00%) |
Nov 20, 2015 | 9.860 | 10.16 | 9.690 | 10.00 | 131,065 | +0.19(+1.94%) |
Nov 19, 2015 | 9.650 | 9.860 | 9.620 | 9.810 | 55,119 | +0.13(+1.34%) |
Nov 18, 2015 | 10.06 | 10.06 | 9.480 | 9.680 | 217,755 | -0.40(-3.97%) |
Nov 17, 2015 | 10.11 | 10.16 | 10.01 | 10.08 | 34,674 | -0.05(-0.49%) |
Nov 16, 2015 | 10.13 | 11.00 | 10.06 | 10.13 | 92,534 | -0.01(-0.10%) |
Nov 13, 2015 | 10.10 | 10.28 | 10.10 | 10.14 | 91,960 | -0.03(-0.29%) |
Nov 12, 2015 | 10.11 | 10.27 | 10.07 | 10.17 | 90,942 | -0.02(-0.20%) |
Nov 11, 2015 | 10.18 | 10.35 | 10.05 | 10.19 | 91,620 | -0.01(-0.10%) |
Nov 10, 2015 | 10.15 | 10.25 | 10.06 | 10.20 | 140,371 | +0.02(+0.20%) |
Nov 09, 2015 | 10.32 | 10.98 | 10.17 | 10.18 | 82,496 | -0.12(-1.17%) |
Nov 06, 2015 | 10.21 | 10.32 | 10.03 | 10.30 | 104,232 | +0.04(+0.39%) |
Nov 05, 2015 | 10.35 | 10.46 | 10.16 | 10.26 | 107,787 | -0.09(-0.87%) |
Nov 04, 2015 | 10.41 | 10.45 | 10.32 | 10.35 | 100,059 | -0.12(-1.15%) |
Nov 03, 2015 | 10.52 | 10.54 | 10.31 | 10.47 | 94,455 | -0.07(-0.66%) |
Nov 02, 2015 | 10.08 | 10.65 | 10.08 | 10.54 | 112,751 | +0.42(+4.15%) |
Oct 30, 2015 | 10.36 | 10.53 | 10.05 | 10.12 | 163,283 | -0.24(-2.32%) |
Oct 29, 2015 | 10.59 | 10.78 | 9.990 | 10.36 | 313,288 | -0.29(-2.72%) |
Oct 28, 2015 | 10.57 | 11.08 | 10.57 | 10.65 | 192,161 | -0.38(-3.45%) |
Oct 27, 2015 | 11.08 | 11.08 | 10.85 | 11.03 | 64,903 | -0.04(-0.36%) |
Oct 26, 2015 | 11.01 | 11.24 | 10.96 | 11.07 | 31,519 | +0.01(+0.09%) |
Oct 23, 2015 | 11.23 | 11.24 | 11.00 | 11.06 | 54,717 | -0.15(-1.34%) |
Oct 22, 2015 | 11.13 | 11.24 | 11.00 | 11.21 | 98,962 | +0.17(+1.54%) |
Oct 21, 2015 | 11.07 | 11.12 | 11.04 | 11.04 | 46,860 | -0.05(-0.45%) |
Oct 20, 2015 | 11.07 | 11.15 | 11.05 | 11.09 | 36,828 | +0.01(+0.09%) |
Oct 19, 2015 | 11.06 | 11.24 | 11.06 | 11.08 | 36,984 | -0.04(-0.36%) |
Oct 16, 2015 | 11.17 | 11.30 | 11.07 | 11.12 | 66,613 | +0.00(+0.00%) |
Oct 15, 2015 | 11.06 | 11.24 | 11.02 | 11.12 | 76,997 | +0.12(+1.09%) |
Oct 14, 2015 | 11.10 | 11.16 | 10.98 | 11.00 | 43,544 | -0.09(-0.81%) |
Oct 13, 2015 | 11.02 | 11.24 | 11.02 | 11.09 | 43,525 | +0.01(+0.09%) |
Oct 12, 2015 | 11.15 | 11.24 | 11.05 | 11.08 | 25,582 | -0.10(-0.89%) |
Oct 09, 2015 | 11.04 | 11.22 | 10.91 | 11.18 | 35,891 | +0.14(+1.27%) |
Oct 08, 2015 | 11.25 | 11.35 | 11.01 | 11.04 | 45,011 | -0.26(-2.30%) |
Oct 07, 2015 | 11.15 | 11.34 | 11.06 | 11.30 | 44,819 | +0.21(+1.89%) |
Oct 06, 2015 | 11.25 | 11.35 | 11.06 | 11.09 | 39,769 | -0.21(-1.86%) |
Oct 05, 2015 | 11.15 | 11.31 | 11.12 | 11.30 | 57,555 | +0.16(+1.44%) |
Oct 02, 2015 | 11.05 | 11.14 | 10.97 | 11.14 | 104,602 | +0.08(+0.72%) |
Oct 01, 2015 | 11.10 | 11.19 | 11.02 | 11.06 | 67,695 | -0.07(-0.63%) |
Sep 30, 2015 | 11.18 | 11.23 | 11.06 | 11.13 | 46,730 | +0.03(+0.27%) |
Sep 29, 2015 | 11.10 | 11.35 | 11.04 | 11.10 | 81,745 | -0.04(-0.36%) |
Sep 28, 2015 | 11.38 | 11.39 | 11.10 | 11.14 | 90,456 | -0.23(-2.02%) |
Sep 25, 2015 | 11.79 | 11.79 | 11.36 | 11.37 | 60,711 | -0.32(-2.74%) |
Sep 24, 2015 | 11.62 | 11.76 | 11.52 | 11.69 | 80,253 | +0.02(+0.17%) |
Sep 23, 2015 | 11.51 | 11.77 | 11.48 | 11.67 | 143,900 | +0.19(+1.66%) |
Sep 22, 2015 | 11.50 | 11.60 | 11.43 | 11.48 | 97,631 | -0.11(-0.95%) |
Sep 21, 2015 | 11.54 | 11.70 | 11.43 | 11.59 | 66,253 | +0.16(+1.40%) |
Sep 18, 2015 | 11.36 | 11.68 | 11.36 | 11.43 | 195,334 | -0.05(-0.44%) |
Sep 17, 2015 | 11.40 | 11.69 | 11.40 | 11.48 | 158,093 | +0.08(+0.70%) |
Sep 16, 2015 | 11.46 | 11.49 | 11.37 | 11.40 | 121,549 | -0.07(-0.61%) |
Sep 15, 2015 | 11.32 | 11.49 | 11.30 | 11.47 | 63,859 | +0.12(+1.06%) |
Sep 14, 2015 | 11.45 | 11.49 | 11.28 | 11.35 | 84,010 | -0.07(-0.61%) |
Sep 11, 2015 | 11.20 | 11.50 | 11.09 | 11.42 | 83,752 | +0.16(+1.42%) |
Sep 10, 2015 | 11.22 | 11.40 | 11.06 | 11.26 | 75,485 | +0.13(+1.17%) |
Sep 09, 2015 | 11.14 | 11.30 | 11.08 | 11.13 | 66,480 | +0.04(+0.36%) |
Sep 08, 2015 | 11.21 | 11.21 | 11.06 | 11.09 | 58,986 | +0.02(+0.18%) |
Sep 04, 2015 | 11.06 | 11.07 | 11.07 | 11.07 | 86,900 | -0.03(-0.27%) |
Sep 03, 2015 | 11.14 | 11.23 | 11.05 | 11.10 | 47,380 | -0.07(-0.63%) |
Sep 02, 2015 | 11.11 | 11.23 | 11.04 | 11.17 | 65,241 | +0.14(+1.27%) |
Sep 01, 2015 | 11.01 | 11.16 | 10.96 | 11.03 | 129,752 | +0.02(+0.18%) |
Aug 31, 2015 | 11.21 | 11.34 | 10.96 | 11.01 | 140,767 | -0.27(-2.39%) |
Aug 28, 2015 | 11.16 | 11.44 | 10.96 | 11.28 | 119,447 | +0.06(+0.53%) |
Aug 27, 2015 | 11.15 | 11.45 | 11.07 | 11.22 | 130,398 | +0.13(+1.17%) |
Aug 26, 2015 | 11.19 | 11.25 | 10.89 | 11.09 | 132,649 | +0.07(+0.64%) |
Aug 25, 2015 | 11.01 | 11.30 | 10.97 | 11.02 | 343,268 | +0.02(+0.18%) |
Aug 24, 2015 | 11.12 | 11.12 | 10.87 | 11.00 | 188,551 | -0.43(-3.76%) |
Aug 21, 2015 | 11.06 | 11.59 | 11.06 | 11.43 | 112,619 | +0.14(+1.24%) |
Aug 20, 2015 | 11.55 | 11.55 | 10.78 | 11.29 | 90,504 | -0.26(-2.25%) |
Aug 19, 2015 | 11.52 | 11.70 | 11.48 | 11.55 | 76,132 | +0.04(+0.35%) |
Aug 18, 2015 | 11.60 | 11.61 | 11.43 | 11.51 | 138,365 | -0.08(-0.69%) |
Aug 17, 2015 | 11.66 | 11.67 | 11.48 | 11.59 | 80,377 | -0.07(-0.60%) |
Aug 14, 2015 | 11.50 | 11.69 | 11.39 | 11.66 | 56,712 | +0.16(+1.39%) |
Aug 13, 2015 | 11.65 | 11.71 | 11.50 | 11.50 | 43,102 | -0.14(-1.20%) |
Aug 12, 2015 | 11.64 | 11.64 | 11.50 | 11.64 | 67,894 | -0.05(-0.43%) |
Aug 11, 2015 | 11.64 | 11.89 | 11.60 | 11.69 | 93,283 | +0.02(+0.17%) |
Aug 10, 2015 | 11.74 | 11.85 | 11.65 | 11.67 | 76,796 | +0.01(+0.09%) |
Aug 07, 2015 | 11.59 | 11.85 | 11.56 | 11.66 | 80,185 | +0.04(+0.34%) |
Aug 06, 2015 | 11.73 | 11.74 | 11.57 | 11.62 | 105,740 | -0.15(-1.27%) |
Aug 05, 2015 | 11.87 | 11.94 | 11.77 | 11.77 | 70,216 | -0.01(-0.08%) |
Aug 04, 2015 | 11.62 | 11.93 | 11.62 | 11.78 | 88,708 | +0.11(+0.94%) |
Aug 03, 2015 | 11.99 | 12.02 | 11.64 | 11.67 | 85,016 | -0.27(-2.26%) |
Jul 31, 2015 | 11.89 | 12.00 | 11.88 | 11.94 | 114,393 | -0.03(-0.25%) |
Jul 30, 2015 | 11.60 | 12.00 | 11.52 | 11.97 | 175,104 | +0.32(+2.75%) |
Jul 29, 2015 | 11.46 | 12.09 | 11.45 | 11.65 | 357,901 | +0.60(+5.43%) |
Jul 28, 2015 | 11.33 | 11.33 | 11.01 | 11.05 | 115,395 | -0.26(-2.30%) |
Jul 27, 2015 | 11.57 | 11.57 | 11.20 | 11.31 | 103,251 | -0.26(-2.25%) |
Jul 24, 2015 | 11.59 | 11.64 | 11.50 | 11.57 | 105,723 | -0.07(-0.60%) |
Jul 23, 2015 | 11.82 | 11.83 | 11.58 | 11.64 | 85,501 | -0.10(-0.85%) |
Jul 22, 2015 | 11.75 | 11.87 | 11.69 | 11.74 | 67,025 | -0.04(-0.34%) |
Jul 21, 2015 | 11.83 | 11.98 | 11.73 | 11.78 | 62,495 | -0.03(-0.25%) |
Jul 20, 2015 | 11.96 | 11.97 | 11.76 | 11.81 | 151,073 | +0.06(+0.51%) |
Jul 17, 2015 | 11.80 | 11.86 | 11.61 | 11.75 | 55,719 | -0.05(-0.42%) |
Jul 16, 2015 | 11.82 | 11.96 | 11.80 | 11.80 | 89,828 | +0.03(+0.25%) |
Jul 15, 2015 | 11.75 | 11.89 | 11.75 | 11.77 | 67,908 | -0.06(-0.51%) |
Jul 14, 2015 | 11.84 | 11.94 | 11.71 | 11.83 | 74,557 | -0.05(-0.42%) |
Jul 13, 2015 | 11.87 | 12.00 | 11.54 | 11.88 | 55,169 | -0.04(-0.34%) |
Jul 10, 2015 | 11.66 | 11.96 | 11.65 | 11.92 | 119,086 | +0.28(+2.41%) |
Jul 09, 2015 | 11.55 | 11.75 | 11.55 | 11.64 | 77,611 | +0.21(+1.84%) |
Jul 08, 2015 | 11.50 | 11.70 | 11.43 | 11.43 | 184,064 | -0.16(-1.38%) |
Jul 07, 2015 | 11.60 | 11.72 | 11.39 | 11.59 | 120,196 | -0.03(-0.26%) |
Jul 06, 2015 | 11.85 | 11.85 | 11.49 | 11.62 | 161,528 | -0.36(-3.01%) |
Jul 02, 2015 | 11.97 | 11.98 | 11.98 | 11.98 | 120,500 | +0.00(+0.00%) |
Jul 01, 2015 | 11.86 | 12.00 | 11.83 | 11.98 | 97,396 | +0.17(+1.44%) |
Jun 30, 2015 | 11.84 | 11.97 | 11.66 | 11.81 | 136,679 | +0.03(+0.25%) |
Jun 29, 2015 | 11.78 | 12.25 | 11.72 | 11.78 | 163,174 | -0.16(-1.34%) |
Jun 26, 2015 | 12.18 | 12.18 | 11.86 | 11.94 | 292,943 | -0.26(-2.13%) |
Jun 25, 2015 | 12.26 | 12.26 | 12.26 | 12.20 | 151,613 | +0.01(+0.08%) |
Jun 24, 2015 | 11.89 | 12.20 | 11.85 | 12.19 | 176,493 | +0.24(+2.01%) |
Jun 23, 2015 | 11.56 | 11.95 | 11.53 | 11.95 | 178,383 | +0.42(+3.64%) |
Jun 22, 2015 | 11.46 | 11.65 | 11.40 | 11.53 | 143,943 | +0.11(+0.96%) |
Jun 19, 2015 | 11.38 | 11.52 | 11.22 | 11.42 | 176,583 | +0.01(+0.09%) |
Jun 18, 2015 | 11.27 | 11.45 | 11.27 | 11.41 | 55,007 | +0.15(+1.33%) |
Jun 17, 2015 | 11.32 | 11.38 | 11.18 | 11.26 | 54,343 | -0.05(-0.44%) |
Jun 16, 2015 | 11.24 | 11.40 | 11.24 | 11.31 | 37,801 | +0.05(+0.44%) |
Jun 15, 2015 | 11.50 | 11.50 | 11.18 | 11.26 | 85,047 | -0.29(-2.51%) |
Jun 12, 2015 | 11.26 | 11.57 | 11.24 | 11.55 | 93,577 | +0.27(+2.39%) |
Jun 11, 2015 | 11.39 | 11.45 | 11.25 | 11.28 | 172,514 | -0.12(-1.05%) |
Jun 10, 2015 | 11.39 | 11.50 | 11.26 | 11.40 | 93,944 | +0.06(+0.53%) |
Jun 09, 2015 | 11.35 | 11.45 | 11.26 | 11.34 | 84,604 | -0.06(-0.53%) |
Jun 08, 2015 | 11.38 | 11.45 | 11.25 | 11.40 | 85,312 | -0.03(-0.22%) |
Jun 05, 2015 | 11.20 | 11.43 | 11.16 | 11.43 | 53,080 | +0.26(+2.28%) |
Jun 04, 2015 | 11.27 | 11.38 | 11.11 | 11.17 | 93,259 | -0.15(-1.33%) |
Jun 03, 2015 | 11.25 | 11.53 | 11.25 | 11.32 | 98,147 | +0.07(+0.62%) |
Jun 02, 2015 | 11.10 | 11.31 | 11.07 | 11.25 | 161,667 | +0.11(+0.99%) |
Jun 01, 2015 | 11.09 | 11.14 | 10.99 | 11.14 | 153,280 | +0.16(+1.46%) |
May 29, 2015 | 10.96 | 11.06 | 10.87 | 10.98 | 178,609 | -0.01(-0.09%) |
May 28, 2015 | 11.00 | 11.04 | 10.93 | 10.99 | 102,164 | +0.00(+0.00%) |
May 27, 2015 | 10.89 | 11.00 | 10.75 | 10.99 | 382,541 | +0.15(+1.38%) |
May 26, 2015 | 10.96 | 11.14 | 10.75 | 10.84 | 411,070 | -0.12(-1.09%) |
May 22, 2015 | 10.86 | 10.96 | 10.96 | 10.96 | 378,900 | +0.11(+1.01%) |
May 21, 2015 | 10.91 | 11.06 | 10.80 | 10.85 | 140,233 | -0.02(-0.18%) |
May 20, 2015 | 11.16 | 11.16 | 10.70 | 10.87 | 172,236 | -0.32(-2.86%) |
May 19, 2015 | 10.94 | 11.23 | 10.71 | 11.19 | 229,532 | +0.24(+2.19%) |
May 18, 2015 | 10.80 | 11.00 | 10.70 | 10.95 | 137,434 | +0.13(+1.20%) |
May 15, 2015 | 10.64 | 10.85 | 10.52 | 10.82 | 151,410 | +0.20(+1.88%) |
May 14, 2015 | 10.31 | 10.98 | 10.30 | 10.62 | 464,624 | +0.39(+3.81%) |
May 13, 2015 | 10.28 | 10.28 | 10.11 | 10.23 | 70,888 | -0.02(-0.20%) |
May 12, 2015 | 10.41 | 10.41 | 10.16 | 10.25 | 160,165 | -0.11(-1.06%) |
May 11, 2015 | 10.37 | 10.52 | 10.31 | 10.36 | 133,386 | -0.01(-0.10%) |
May 08, 2015 | 10.46 | 10.61 | 10.35 | 10.37 | 208,511 | +0.26(+2.57%) |
May 07, 2015 | 10.05 | 10.41 | 10.05 | 10.11 | 223,067 | +0.08(+0.80%) |
May 06, 2015 | 10.14 | 10.16 | 9.900 | 10.03 | 189,177 | +0.00(+0.00%) |
May 05, 2015 | 10.26 | 10.29 | 10.00 | 10.03 | 121,802 | -0.19(-1.86%) |
May 04, 2015 | 10.50 | 10.73 | 10.14 | 10.22 | 116,461 | -0.19(-1.83%) |