Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.160 | 9.350 | 8.890 | 8.900 | 521,758 | -0.26(-2.89%) |
Apr 28, 2016 | 9.090 | 9.470 | 9.010 | 9.165 | 642,693 | +0.08(+0.94%) |
Apr 27, 2016 | 9.240 | 9.320 | 8.970 | 9.080 | 363,040 | -0.19(-2.05%) |
Apr 26, 2016 | 9.480 | 9.540 | 9.230 | 9.270 | 565,709 | -0.23(-2.42%) |
Apr 25, 2016 | 9.450 | 9.790 | 9.390 | 9.500 | 603,807 | +0.06(+0.64%) |
Apr 22, 2016 | 9.430 | 9.480 | 9.200 | 9.440 | 496,422 | -0.01(-0.05%) |
Apr 21, 2016 | 9.070 | 9.450 | 9.040 | 9.445 | 487,576 | +0.38(+4.19%) |
Apr 20, 2016 | 9.170 | 9.240 | 8.955 | 9.065 | 331,088 | +0.10(+1.17%) |
Apr 19, 2016 | 9.000 | 9.160 | 8.845 | 8.960 | 336,405 | -0.02(-0.22%) |
Apr 18, 2016 | 8.970 | 9.070 | 8.810 | 8.980 | 208,176 | +0.01(+0.11%) |
Apr 15, 2016 | 8.750 | 9.030 | 8.638 | 8.970 | 296,009 | +0.18(+2.05%) |
Apr 14, 2016 | 8.840 | 9.010 | 8.770 | 8.790 | 369,530 | -0.03(-0.34%) |
Apr 13, 2016 | 8.550 | 8.900 | 8.410 | 8.820 | 326,834 | +0.32(+3.76%) |
Apr 12, 2016 | 8.430 | 8.540 | 8.170 | 8.500 | 402,356 | +0.05(+0.59%) |
Apr 11, 2016 | 8.630 | 8.700 | 8.440 | 8.450 | 386,464 | -0.14(-1.63%) |
Apr 08, 2016 | 8.750 | 8.860 | 8.360 | 8.590 | 460,614 | -0.04(-0.46%) |
Apr 07, 2016 | 8.500 | 8.880 | 8.450 | 8.630 | 480,763 | +0.04(+0.47%) |
Apr 06, 2016 | 8.240 | 8.597 | 8.230 | 8.590 | 462,768 | +0.34(+4.12%) |
Apr 05, 2016 | 8.320 | 8.500 | 8.020 | 8.250 | 316,865 | -0.14(-1.67%) |
Apr 04, 2016 | 8.460 | 8.570 | 8.290 | 8.390 | 811,328 | +0.00(+0.00%) |
Apr 01, 2016 | 8.280 | 8.440 | 8.140 | 8.390 | 442,282 | +0.03(+0.36%) |
Mar 31, 2016 | 8.020 | 8.400 | 8.010 | 8.360 | 891,343 | +0.31(+3.85%) |
Mar 30, 2016 | 7.830 | 8.330 | 7.730 | 8.050 | 439,395 | +0.27(+3.47%) |
Mar 29, 2016 | 7.460 | 7.810 | 7.230 | 7.780 | 342,064 | +0.31(+4.15%) |
Mar 28, 2016 | 7.700 | 7.750 | 7.360 | 7.470 | 257,322 | -0.20(-2.61%) |
Mar 24, 2016 | 7.330 | 7.670 | 7.670 | 7.670 | 296,700 | +0.34(+4.64%) |
Mar 23, 2016 | 7.830 | 7.920 | 7.320 | 7.330 | 443,102 | -0.46(-5.91%) |
Mar 22, 2016 | 7.740 | 7.990 | 7.740 | 7.790 | 412,027 | -0.03(-0.38%) |
Mar 21, 2016 | 7.730 | 8.030 | 7.520 | 7.820 | 436,556 | +0.09(+1.16%) |
Mar 18, 2016 | 7.420 | 7.800 | 7.300 | 7.730 | 1,390,258 | +0.37(+5.03%) |
Mar 17, 2016 | 7.250 | 7.470 | 6.950 | 7.360 | 542,470 | +0.13(+1.80%) |
Mar 16, 2016 | 7.450 | 7.590 | 7.130 | 7.230 | 534,799 | -0.26(-3.47%) |
Mar 15, 2016 | 7.710 | 7.750 | 7.400 | 7.490 | 456,095 | -0.31(-3.97%) |
Mar 14, 2016 | 7.700 | 7.990 | 7.575 | 7.800 | 571,546 | +0.10(+1.30%) |
Mar 11, 2016 | 7.680 | 7.720 | 7.520 | 7.700 | 390,806 | +0.11(+1.45%) |
Mar 10, 2016 | 7.770 | 7.970 | 7.200 | 7.590 | 372,323 | -0.19(-2.44%) |
Mar 09, 2016 | 7.680 | 7.905 | 7.350 | 7.780 | 564,274 | +0.14(+1.83%) |
Mar 08, 2016 | 8.180 | 8.180 | 7.590 | 7.640 | 630,844 | -0.58(-7.06%) |
Mar 07, 2016 | 7.900 | 8.470 | 7.780 | 8.220 | 591,131 | +0.30(+3.79%) |
Mar 04, 2016 | 8.120 | 8.280 | 7.860 | 7.920 | 543,674 | -0.21(-2.58%) |
Mar 03, 2016 | 8.330 | 8.380 | 8.095 | 8.130 | 436,824 | -0.23(-2.75%) |
Mar 02, 2016 | 8.120 | 8.480 | 7.875 | 8.360 | 505,883 | +0.23(+2.83%) |
Mar 01, 2016 | 7.900 | 8.130 | 7.795 | 8.130 | 335,279 | +0.28(+3.57%) |
Feb 29, 2016 | 8.030 | 8.130 | 7.830 | 7.850 | 351,887 | -0.15(-1.88%) |
Feb 26, 2016 | 7.770 | 8.050 | 7.515 | 8.000 | 359,320 | +0.26(+3.36%) |
Feb 25, 2016 | 7.690 | 7.930 | 7.610 | 7.740 | 411,133 | +0.07(+0.91%) |
Feb 24, 2016 | 7.620 | 7.710 | 7.140 | 7.670 | 662,677 | -0.02(-0.26%) |
Feb 23, 2016 | 7.950 | 8.030 | 7.660 | 7.690 | 420,344 | -0.34(-4.23%) |
Feb 22, 2016 | 7.960 | 8.230 | 7.940 | 8.030 | 432,710 | +0.17(+2.16%) |
Feb 19, 2016 | 7.760 | 7.910 | 7.630 | 7.860 | 541,759 | +0.10(+1.29%) |
Feb 18, 2016 | 8.220 | 8.255 | 7.600 | 7.760 | 557,671 | -0.46(-5.60%) |
Feb 17, 2016 | 8.230 | 8.345 | 8.030 | 8.220 | 622,812 | +0.03(+0.37%) |
Feb 16, 2016 | 8.020 | 8.520 | 8.000 | 8.190 | 884,777 | +0.25(+3.15%) |
Feb 12, 2016 | 7.990 | 7.940 | 7.940 | 7.940 | 412,500 | +0.00(+0.00%) |
Feb 11, 2016 | 7.060 | 8.015 | 6.910 | 7.940 | 800,468 | +0.10(+1.28%) |
Feb 10, 2016 | 8.090 | 8.330 | 7.690 | 7.840 | 586,382 | -0.15(-1.88%) |
Feb 09, 2016 | 7.850 | 8.200 | 7.750 | 7.990 | 440,048 | -0.03(-0.37%) |
Feb 08, 2016 | 8.560 | 8.585 | 7.820 | 8.020 | 727,708 | -0.62(-7.18%) |
Feb 05, 2016 | 8.770 | 8.780 | 8.510 | 8.640 | 553,198 | -0.17(-1.93%) |
Feb 04, 2016 | 8.800 | 9.030 | 8.730 | 8.810 | 631,463 | -0.02(-0.23%) |
Feb 03, 2016 | 8.960 | 8.960 | 8.330 | 8.830 | 618,674 | -0.08(-0.90%) |
Feb 02, 2016 | 8.580 | 9.110 | 8.385 | 8.910 | 794,746 | +0.16(+1.83%) |
Feb 01, 2016 | 8.490 | 8.790 | 8.350 | 8.750 | 587,338 | +0.22(+2.58%) |
Jan 29, 2016 | 8.490 | 8.710 | 8.290 | 8.530 | 768,547 | +0.08(+1.01%) |
Jan 28, 2016 | 8.830 | 8.830 | 8.260 | 8.445 | 514,803 | -0.29(-3.38%) |
Jan 27, 2016 | 9.030 | 9.140 | 8.650 | 8.740 | 762,554 | -0.38(-4.17%) |
Jan 26, 2016 | 9.080 | 9.240 | 8.670 | 9.120 | 435,349 | +0.04(+0.44%) |
Jan 25, 2016 | 9.070 | 9.580 | 9.010 | 9.080 | 658,715 | -0.06(-0.66%) |
Jan 22, 2016 | 8.850 | 9.200 | 8.620 | 9.140 | 571,647 | +0.54(+6.28%) |
Jan 21, 2016 | 8.810 | 9.030 | 8.502 | 8.600 | 406,181 | -0.19(-2.16%) |
Jan 20, 2016 | 8.350 | 8.910 | 8.300 | 8.790 | 670,193 | +0.20(+2.33%) |
Jan 19, 2016 | 8.920 | 8.980 | 8.370 | 8.590 | 697,788 | -0.24(-2.72%) |
Jan 15, 2016 | 8.600 | 8.830 | 8.830 | 8.830 | 700,800 | -0.22(-2.43%) |
Jan 14, 2016 | 8.800 | 9.180 | 8.460 | 9.050 | 642,628 | +0.35(+4.02%) |
Jan 13, 2016 | 9.160 | 9.330 | 8.660 | 8.700 | 721,170 | -0.40(-4.40%) |
Jan 12, 2016 | 8.650 | 9.250 | 8.620 | 9.100 | 1,034,338 | +0.53(+6.18%) |
Jan 11, 2016 | 8.510 | 9.070 | 8.240 | 8.570 | 1,369,156 | +0.36(+4.38%) |
Jan 08, 2016 | 8.380 | 8.510 | 8.065 | 8.210 | 659,383 | -0.17(-2.03%) |
Jan 07, 2016 | 8.400 | 8.655 | 8.190 | 8.380 | 955,193 | -0.32(-3.68%) |
Jan 06, 2016 | 8.910 | 8.910 | 8.550 | 8.700 | 595,367 | -0.35(-3.87%) |
Jan 05, 2016 | 9.060 | 9.250 | 8.780 | 9.050 | 694,771 | +0.06(+0.67%) |
Jan 04, 2016 | 9.090 | 9.249 | 8.870 | 8.990 | 772,055 | -0.32(-3.44%) |
Dec 31, 2015 | 9.600 | 9.310 | 9.310 | 9.310 | 549,900 | -0.36(-3.72%) |
Dec 30, 2015 | 9.760 | 9.780 | 9.470 | 9.670 | 399,769 | -0.05(-0.51%) |
Dec 29, 2015 | 9.350 | 9.975 | 9.340 | 9.720 | 613,512 | +0.42(+4.52%) |
Dec 28, 2015 | 9.600 | 9.680 | 9.210 | 9.300 | 421,759 | -0.30(-3.12%) |
Dec 24, 2015 | 9.560 | 9.600 | 9.600 | 9.600 | 178,600 | +0.01(+0.16%) |
Dec 23, 2015 | 9.560 | 9.640 | 9.400 | 9.585 | 253,312 | +0.12(+1.21%) |
Dec 22, 2015 | 9.640 | 9.640 | 9.240 | 9.470 | 417,644 | -0.17(-1.76%) |
Dec 21, 2015 | 9.460 | 9.650 | 9.250 | 9.640 | 577,818 | +0.28(+2.99%) |
Dec 18, 2015 | 9.400 | 9.595 | 9.010 | 9.360 | 3,083,426 | -0.02(-0.21%) |
Dec 17, 2015 | 9.520 | 9.660 | 9.340 | 9.380 | 605,090 | -0.03(-0.32%) |
Dec 16, 2015 | 8.810 | 9.445 | 8.810 | 9.410 | 1,038,563 | +0.67(+7.67%) |
Dec 15, 2015 | 8.590 | 8.840 | 8.410 | 8.740 | 820,820 | +0.16(+1.86%) |
Dec 14, 2015 | 8.730 | 8.990 | 8.360 | 8.580 | 842,149 | -0.03(-0.35%) |
Dec 11, 2015 | 8.510 | 8.710 | 8.460 | 8.610 | 791,371 | -0.01(-0.12%) |
Dec 10, 2015 | 8.800 | 8.893 | 8.500 | 8.620 | 631,661 | -0.21(-2.38%) |
Dec 09, 2015 | 8.170 | 9.010 | 8.000 | 8.830 | 1,809,800 | +0.64(+7.88%) |
Dec 08, 2015 | 8.290 | 8.420 | 8.130 | 8.185 | 849,919 | -0.21(-2.44%) |
Dec 07, 2015 | 8.980 | 8.980 | 8.250 | 8.390 | 1,372,861 | -0.57(-6.36%) |
Dec 04, 2015 | 9.030 | 9.100 | 8.800 | 8.960 | 656,803 | -0.02(-0.22%) |
Dec 03, 2015 | 9.720 | 9.800 | 8.930 | 8.980 | 793,725 | -0.75(-7.71%) |
Dec 02, 2015 | 9.610 | 9.900 | 9.585 | 9.730 | 539,563 | +0.06(+0.62%) |
Dec 01, 2015 | 9.910 | 9.910 | 9.530 | 9.670 | 431,688 | -0.19(-1.93%) |
Nov 30, 2015 | 9.940 | 10.00 | 9.770 | 9.860 | 369,504 | -0.06(-0.60%) |
Nov 27, 2015 | 9.850 | 9.935 | 9.760 | 9.920 | 167,561 | +0.10(+1.02%) |
Nov 25, 2015 | 9.850 | 9.820 | 9.820 | 9.820 | 393,800 | -0.02(-0.20%) |
Nov 24, 2015 | 9.610 | 9.890 | 9.450 | 9.840 | 495,330 | +0.15(+1.55%) |
Nov 23, 2015 | 9.590 | 9.785 | 9.550 | 9.690 | 436,422 | +0.07(+0.73%) |
Nov 20, 2015 | 9.510 | 9.670 | 9.430 | 9.620 | 298,268 | +0.18(+1.91%) |
Nov 19, 2015 | 9.700 | 9.730 | 9.385 | 9.440 | 305,015 | -0.23(-2.38%) |
Nov 18, 2015 | 9.330 | 9.680 | 9.310 | 9.670 | 432,996 | +0.35(+3.76%) |
Nov 17, 2015 | 9.350 | 9.640 | 9.220 | 9.320 | 435,820 | +0.01(+0.11%) |
Nov 16, 2015 | 9.480 | 9.530 | 9.080 | 9.310 | 602,084 | -0.26(-2.72%) |
Nov 13, 2015 | 9.450 | 9.810 | 9.310 | 9.570 | 379,227 | +0.13(+1.38%) |
Nov 12, 2015 | 9.670 | 9.800 | 9.380 | 9.440 | 544,511 | -0.28(-2.88%) |
Nov 11, 2015 | 9.780 | 9.940 | 9.610 | 9.720 | 449,395 | +0.01(+0.10%) |
Nov 10, 2015 | 10.05 | 10.07 | 9.665 | 9.710 | 454,626 | -0.33(-3.29%) |
Nov 09, 2015 | 9.800 | 10.08 | 9.720 | 10.04 | 520,294 | +0.27(+2.76%) |
Nov 06, 2015 | 9.610 | 9.800 | 9.270 | 9.770 | 1,028,476 | -0.06(-0.61%) |
Nov 05, 2015 | 9.950 | 10.01 | 9.640 | 9.830 | 521,424 | -0.18(-1.75%) |
Nov 04, 2015 | 10.66 | 10.80 | 9.150 | 10.01 | 2,542,827 | -0.65(-6.14%) |
Nov 03, 2015 | 10.99 | 11.04 | 10.44 | 10.66 | 1,094,734 | -0.39(-3.53%) |
Nov 02, 2015 | 10.85 | 11.14 | 10.76 | 11.05 | 799,218 | +0.31(+2.89%) |
Oct 30, 2015 | 11.07 | 11.24 | 10.70 | 10.74 | 477,017 | -0.35(-3.16%) |
Oct 29, 2015 | 11.53 | 11.78 | 11.06 | 11.09 | 643,847 | -0.44(-3.82%) |
Oct 28, 2015 | 11.03 | 11.54 | 10.87 | 11.53 | 784,399 | +0.52(+4.72%) |
Oct 27, 2015 | 10.97 | 11.16 | 10.89 | 11.01 | 407,277 | +0.02(+0.18%) |
Oct 26, 2015 | 10.80 | 11.18 | 10.58 | 10.99 | 441,492 | +0.20(+1.85%) |
Oct 23, 2015 | 10.97 | 11.44 | 10.64 | 10.79 | 952,968 | -0.08(-0.74%) |
Oct 22, 2015 | 10.71 | 10.88 | 10.36 | 10.87 | 1,026,123 | +0.23(+2.16%) |
Oct 21, 2015 | 10.82 | 10.89 | 10.33 | 10.64 | 948,263 | +0.21(+2.01%) |
Oct 20, 2015 | 10.59 | 10.59 | 10.22 | 10.43 | 765,851 | -0.21(-1.97%) |
Oct 19, 2015 | 10.30 | 10.78 | 10.24 | 10.64 | 624,093 | +0.34(+3.30%) |
Oct 16, 2015 | 10.64 | 10.80 | 10.02 | 10.30 | 709,844 | -0.29(-2.74%) |
Oct 15, 2015 | 10.03 | 10.60 | 9.980 | 10.59 | 1,186,616 | +0.48(+4.75%) |
Oct 14, 2015 | 10.23 | 10.60 | 10.02 | 10.11 | 666,334 | +0.01(+0.10%) |
Oct 13, 2015 | 10.72 | 10.87 | 10.09 | 10.10 | 1,312,832 | -0.70(-6.48%) |
Oct 12, 2015 | 11.04 | 11.12 | 10.70 | 10.80 | 965,149 | -0.18(-1.64%) |
Oct 09, 2015 | 11.09 | 11.39 | 10.87 | 10.98 | 781,949 | -0.04(-0.36%) |
Oct 08, 2015 | 11.49 | 11.49 | 10.68 | 11.02 | 1,230,357 | -0.38(-3.33%) |
Oct 07, 2015 | 11.85 | 12.01 | 11.28 | 11.40 | 906,278 | -0.42(-3.55%) |
Oct 06, 2015 | 12.12 | 12.14 | 11.42 | 11.82 | 1,326,007 | -0.28(-2.31%) |
Oct 05, 2015 | 11.78 | 12.28 | 11.48 | 12.10 | 817,317 | +0.48(+4.13%) |
Oct 02, 2015 | 10.94 | 11.67 | 10.79 | 11.62 | 920,178 | +0.56(+5.06%) |
Oct 01, 2015 | 11.34 | 11.43 | 10.77 | 11.06 | 703,193 | -0.22(-1.95%) |
Sep 30, 2015 | 11.29 | 11.81 | 11.10 | 11.28 | 1,058,043 | +0.06(+0.53%) |
Sep 29, 2015 | 11.84 | 12.39 | 11.10 | 11.22 | 1,299,200 | -0.66(-5.56%) |
Sep 28, 2015 | 12.41 | 12.47 | 11.79 | 11.88 | 1,182,231 | -0.62(-4.96%) |
Sep 25, 2015 | 13.63 | 13.68 | 12.16 | 12.50 | 908,797 | -0.89(-6.65%) |
Sep 24, 2015 | 13.30 | 13.53 | 12.92 | 13.39 | 610,537 | +0.07(+0.53%) |
Sep 23, 2015 | 13.10 | 13.42 | 12.75 | 13.32 | 620,731 | +0.29(+2.23%) |
Sep 22, 2015 | 13.06 | 13.50 | 12.78 | 13.03 | 813,053 | -0.16(-1.21%) |
Sep 21, 2015 | 14.22 | 14.42 | 13.14 | 13.19 | 1,093,954 | -0.90(-6.39%) |
Sep 18, 2015 | 14.16 | 14.49 | 14.03 | 14.09 | 1,009,305 | -0.31(-2.15%) |
Sep 17, 2015 | 13.58 | 14.50 | 13.57 | 14.40 | 1,275,816 | +0.74(+5.42%) |
Sep 16, 2015 | 13.72 | 13.90 | 13.54 | 13.66 | 791,046 | -0.10(-0.73%) |
Sep 15, 2015 | 13.24 | 13.84 | 13.24 | 13.76 | 870,408 | +0.50(+3.77%) |
Sep 14, 2015 | 13.48 | 13.50 | 13.11 | 13.26 | 597,459 | -0.07(-0.53%) |
Sep 11, 2015 | 12.84 | 13.44 | 12.82 | 13.33 | 752,720 | +0.34(+2.62%) |
Sep 10, 2015 | 12.32 | 13.19 | 12.32 | 12.99 | 1,421,335 | +0.62(+5.01%) |
Sep 09, 2015 | 12.75 | 12.86 | 12.36 | 12.37 | 600,484 | -0.31(-2.44%) |
Sep 08, 2015 | 12.38 | 12.89 | 12.18 | 12.68 | 668,082 | +0.57(+4.71%) |
Sep 04, 2015 | 11.88 | 12.11 | 12.11 | 12.11 | 561,000 | +0.18(+1.51%) |
Sep 03, 2015 | 12.42 | 12.83 | 11.92 | 11.93 | 1,025,717 | -0.25(-2.05%) |
Sep 02, 2015 | 11.73 | 12.44 | 11.69 | 12.18 | 1,512,576 | +0.58(+5.00%) |
Sep 01, 2015 | 11.52 | 12.07 | 11.50 | 11.60 | 856,764 | -0.19(-1.61%) |
Aug 31, 2015 | 11.80 | 12.30 | 11.73 | 11.79 | 832,343 | -0.14(-1.17%) |
Aug 28, 2015 | 11.86 | 12.13 | 11.80 | 11.93 | 780,000 | -0.06(-0.50%) |
Aug 27, 2015 | 11.66 | 12.22 | 11.66 | 11.99 | 923,912 | +0.37(+3.18%) |
Aug 26, 2015 | 11.40 | 11.70 | 10.99 | 11.62 | 763,296 | +0.55(+4.97%) |
Aug 25, 2015 | 11.32 | 11.53 | 10.92 | 11.07 | 884,215 | +0.19(+1.75%) |
Aug 24, 2015 | 10.93 | 11.56 | 10.57 | 10.88 | 863,818 | -0.58(-5.06%) |
Aug 21, 2015 | 11.28 | 11.76 | 11.10 | 11.46 | 602,142 | -0.05(-0.43%) |
Aug 20, 2015 | 11.75 | 11.84 | 11.49 | 11.51 | 604,356 | -0.28(-2.37%) |
Aug 19, 2015 | 11.91 | 11.99 | 11.59 | 11.79 | 405,502 | -0.19(-1.59%) |
Aug 18, 2015 | 12.32 | 12.39 | 11.91 | 11.98 | 526,700 | -0.32(-2.60%) |
Aug 17, 2015 | 12.05 | 12.41 | 11.81 | 12.30 | 490,972 | +0.27(+2.24%) |
Aug 14, 2015 | 11.95 | 12.21 | 11.73 | 12.03 | 723,983 | +0.02(+0.17%) |
Aug 13, 2015 | 12.11 | 12.33 | 11.96 | 12.01 | 583,765 | -0.14(-1.15%) |
Aug 12, 2015 | 11.95 | 12.30 | 11.59 | 12.15 | 604,178 | +0.25(+2.10%) |
Aug 11, 2015 | 12.13 | 12.40 | 11.78 | 11.90 | 543,590 | -0.31(-2.54%) |
Aug 10, 2015 | 11.79 | 12.34 | 11.77 | 12.21 | 530,140 | +0.34(+2.86%) |
Aug 07, 2015 | 12.17 | 12.40 | 11.65 | 11.87 | 706,350 | -0.33(-2.70%) |
Aug 06, 2015 | 12.37 | 12.67 | 12.16 | 12.20 | 945,700 | -0.21(-1.69%) |
Aug 05, 2015 | 12.32 | 12.74 | 12.27 | 12.41 | 718,372 | -0.14(-1.12%) |
Aug 04, 2015 | 12.75 | 12.88 | 12.41 | 12.55 | 763,234 | -0.15(-1.18%) |
Aug 03, 2015 | 12.30 | 12.82 | 12.25 | 12.70 | 908,523 | +0.46(+3.76%) |
Jul 31, 2015 | 12.07 | 12.50 | 12.02 | 12.24 | 1,237,056 | +0.17(+1.41%) |
Jul 30, 2015 | 11.40 | 12.60 | 11.40 | 12.07 | 1,766,978 | +0.93(+8.35%) |
Jul 29, 2015 | 11.25 | 11.46 | 10.91 | 11.14 | 910,788 | +0.00(+0.00%) |
Jul 28, 2015 | 11.04 | 11.25 | 10.85 | 11.14 | 579,924 | +0.11(+1.00%) |
Jul 27, 2015 | 10.81 | 11.06 | 10.61 | 11.03 | 703,363 | -0.02(-0.18%) |
Jul 24, 2015 | 11.71 | 11.81 | 10.97 | 11.05 | 802,316 | -0.73(-6.20%) |
Jul 23, 2015 | 11.97 | 12.08 | 11.73 | 11.78 | 424,833 | -0.13(-1.09%) |
Jul 22, 2015 | 12.07 | 12.15 | 11.85 | 11.91 | 467,202 | -0.18(-1.49%) |
Jul 21, 2015 | 12.25 | 12.42 | 12.08 | 12.09 | 412,873 | -0.19(-1.55%) |
Jul 20, 2015 | 12.09 | 12.30 | 11.99 | 12.28 | 343,809 | +0.16(+1.32%) |
Jul 17, 2015 | 12.34 | 12.34 | 11.98 | 12.12 | 462,825 | -0.18(-1.46%) |
Jul 16, 2015 | 12.19 | 12.44 | 12.15 | 12.30 | 335,599 | +0.17(+1.40%) |
Jul 15, 2015 | 12.53 | 12.53 | 12.10 | 12.13 | 626,172 | -0.31(-2.49%) |
Jul 14, 2015 | 12.41 | 12.54 | 12.30 | 12.44 | 517,492 | +0.04(+0.32%) |
Jul 13, 2015 | 12.52 | 12.63 | 12.34 | 12.40 | 467,707 | -0.01(-0.08%) |
Jul 10, 2015 | 12.23 | 12.45 | 11.98 | 12.41 | 551,066 | +0.33(+2.73%) |
Jul 09, 2015 | 11.74 | 12.11 | 11.69 | 12.08 | 742,471 | +0.43(+3.69%) |
Jul 08, 2015 | 12.42 | 12.42 | 11.61 | 11.65 | 1,042,186 | -0.67(-5.44%) |
Jul 07, 2015 | 12.47 | 12.47 | 12.05 | 12.32 | 647,391 | -0.24(-1.91%) |
Jul 06, 2015 | 12.55 | 12.80 | 12.36 | 12.56 | 521,394 | -0.07(-0.55%) |
Jul 02, 2015 | 12.58 | 12.63 | 12.63 | 12.63 | 439,400 | +0.08(+0.64%) |
Jul 01, 2015 | 12.77 | 12.92 | 12.32 | 12.55 | 922,384 | -0.14(-1.10%) |
Jun 30, 2015 | 12.55 | 12.90 | 12.48 | 12.69 | 721,955 | +0.29(+2.34%) |
Jun 29, 2015 | 12.44 | 12.81 | 12.26 | 12.40 | 781,033 | -0.17(-1.35%) |
Jun 26, 2015 | 12.85 | 12.96 | 12.54 | 12.57 | 1,496,500 | -0.25(-1.95%) |
Jun 25, 2015 | 13.45 | 13.60 | 12.67 | 12.82 | 1,268,155 | -0.60(-4.47%) |
Jun 24, 2015 | 13.25 | 13.92 | 13.09 | 13.42 | 2,624,458 | +0.52(+3.99%) |
Jun 23, 2015 | 12.98 | 13.05 | 12.81 | 12.90 | 1,125,981 | -0.08(-0.58%) |
Jun 22, 2015 | 12.93 | 13.20 | 12.76 | 12.98 | 1,156,808 | +0.12(+0.93%) |
Jun 19, 2015 | 13.06 | 13.18 | 12.72 | 12.86 | 1,483,933 | -0.17(-1.30%) |
Jun 18, 2015 | 13.02 | 13.31 | 12.96 | 13.03 | 595,419 | +0.07(+0.54%) |
Jun 17, 2015 | 13.16 | 13.39 | 12.91 | 12.96 | 394,011 | -0.18(-1.37%) |
Jun 16, 2015 | 13.01 | 13.38 | 12.97 | 13.14 | 683,880 | +0.15(+1.15%) |
Jun 15, 2015 | 12.85 | 13.00 | 12.65 | 12.99 | 443,536 | +0.08(+0.62%) |
Jun 12, 2015 | 12.73 | 13.07 | 12.70 | 12.91 | 706,067 | +0.01(+0.08%) |
Jun 11, 2015 | 12.99 | 13.11 | 12.41 | 12.90 | 1,013,277 | -0.03(-0.23%) |
Jun 10, 2015 | 12.83 | 13.18 | 12.70 | 12.93 | 806,627 | -0.01(-0.08%) |
Jun 09, 2015 | 13.02 | 13.14 | 12.85 | 12.94 | 740,425 | -0.06(-0.46%) |
Jun 08, 2015 | 12.80 | 13.02 | 12.49 | 13.00 | 1,033,625 | +0.19(+1.48%) |
Jun 05, 2015 | 12.38 | 12.98 | 12.28 | 12.81 | 1,588,242 | +0.37(+2.97%) |
Jun 04, 2015 | 11.85 | 12.46 | 11.69 | 12.44 | 1,834,419 | +0.68(+5.78%) |
Jun 03, 2015 | 11.55 | 11.90 | 11.44 | 11.76 | 1,328,609 | +0.33(+2.89%) |
Jun 02, 2015 | 10.16 | 11.58 | 10.12 | 11.43 | 3,634,982 | +1.23(+12.06%) |
Jun 01, 2015 | 10.13 | 10.31 | 9.940 | 10.20 | 672,828 | +0.11(+1.09%) |
May 29, 2015 | 10.05 | 10.20 | 9.990 | 10.09 | 580,664 | -0.01(-0.10%) |
May 28, 2015 | 10.10 | 10.25 | 9.840 | 10.10 | 546,826 | -0.05(-0.49%) |
May 27, 2015 | 10.25 | 10.32 | 9.989 | 10.15 | 796,402 | -0.09(-0.88%) |
May 26, 2015 | 10.25 | 10.48 | 10.09 | 10.24 | 561,986 | -0.03(-0.29%) |
May 22, 2015 | 10.25 | 10.27 | 10.27 | 10.27 | 570,300 | +0.01(+0.10%) |
May 21, 2015 | 10.54 | 10.58 | 10.13 | 10.26 | 388,119 | -0.25(-2.38%) |
May 20, 2015 | 10.14 | 10.56 | 10.04 | 10.51 | 623,637 | +0.40(+3.96%) |
May 19, 2015 | 10.19 | 10.19 | 9.860 | 10.11 | 389,709 | -0.05(-0.49%) |
May 18, 2015 | 9.990 | 10.19 | 9.850 | 10.16 | 640,215 | +0.15(+1.50%) |
May 15, 2015 | 9.940 | 10.24 | 9.700 | 10.01 | 3,103,741 | +0.09(+0.91%) |
May 14, 2015 | 9.770 | 9.950 | 9.460 | 9.920 | 495,802 | +0.19(+1.95%) |
May 13, 2015 | 9.950 | 10.00 | 9.530 | 9.730 | 558,308 | -0.16(-1.62%) |
May 12, 2015 | 9.820 | 10.00 | 9.750 | 9.890 | 423,795 | +0.01(+0.10%) |
May 11, 2015 | 9.990 | 10.22 | 9.830 | 9.880 | 692,501 | -0.08(-0.80%) |
May 08, 2015 | 9.860 | 10.20 | 9.780 | 9.960 | 1,122,281 | +0.22(+2.26%) |
May 07, 2015 | 9.450 | 10.18 | 9.450 | 9.740 | 1,125,512 | +0.43(+4.62%) |
May 06, 2015 | 8.990 | 9.320 | 8.920 | 9.310 | 989,281 | +0.22(+2.42%) |
May 05, 2015 | 9.480 | 9.510 | 8.980 | 9.090 | 809,528 | -0.42(-4.42%) |
May 04, 2015 | 9.450 | 9.710 | 9.360 | 9.510 | 464,537 | +0.05(+0.53%) |