Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.960 | 10.00 | 9.640 | 9.680 | 10,075 | -0.09(-0.90%) |
Apr 28, 2016 | 9.720 | 10.12 | 9.600 | 9.768 | 26,909 | +0.05(+0.49%) |
Apr 27, 2016 | 10.20 | 10.40 | 9.600 | 9.720 | 23,260 | -0.52(-5.08%) |
Apr 26, 2016 | 9.840 | 10.24 | 9.575 | 10.24 | 36,579 | +0.44(+4.49%) |
Apr 25, 2016 | 9.880 | 9.880 | 9.440 | 9.800 | 7,528 | -0.16(-1.61%) |
Apr 22, 2016 | 9.600 | 9.960 | 8.600 | 9.960 | 46,562 | +0.16(+1.63%) |
Apr 21, 2016 | 10.24 | 10.24 | 9.640 | 9.800 | 42,631 | -0.32(-3.16%) |
Apr 20, 2016 | 10.16 | 10.17 | 9.880 | 10.12 | 29,702 | +0.08(+0.80%) |
Apr 19, 2016 | 10.28 | 10.40 | 10.00 | 10.04 | 23,988 | -0.32(-3.09%) |
Apr 18, 2016 | 10.64 | 10.72 | 10.25 | 10.36 | 31,755 | -0.22(-2.08%) |
Apr 15, 2016 | 10.72 | 11.04 | 10.08 | 10.58 | 100,235 | +0.62(+6.22%) |
Apr 14, 2016 | 10.24 | 10.32 | 9.956 | 9.960 | 22,261 | -0.08(-0.80%) |
Apr 13, 2016 | 9.880 | 10.16 | 9.626 | 10.04 | 23,794 | +0.28(+2.87%) |
Apr 12, 2016 | 9.840 | 10.00 | 9.640 | 9.760 | 10,834 | -0.08(-0.81%) |
Apr 11, 2016 | 10.20 | 10.36 | 9.600 | 9.840 | 30,383 | -0.32(-3.15%) |
Apr 08, 2016 | 10.76 | 10.76 | 10.00 | 10.16 | 31,988 | -0.36(-3.42%) |
Apr 07, 2016 | 10.84 | 10.88 | 10.16 | 10.52 | 44,677 | -0.04(-0.38%) |
Apr 06, 2016 | 9.920 | 10.76 | 9.920 | 10.56 | 68,466 | +0.72(+7.32%) |
Apr 05, 2016 | 9.320 | 10.20 | 9.280 | 9.840 | 62,646 | +0.48(+5.13%) |
Apr 04, 2016 | 9.240 | 9.840 | 9.200 | 9.360 | 51,360 | +0.08(+0.86%) |
Apr 01, 2016 | 9.200 | 9.426 | 9.000 | 9.280 | 22,132 | +0.04(+0.43%) |
Mar 31, 2016 | 9.160 | 9.400 | 8.840 | 9.240 | 18,932 | +0.04(+0.43%) |
Mar 30, 2016 | 9.160 | 9.360 | 9.144 | 9.200 | 21,119 | +0.12(+1.32%) |
Mar 29, 2016 | 9.200 | 9.400 | 9.040 | 9.080 | 12,495 | -0.10(-1.09%) |
Mar 28, 2016 | 9.120 | 9.280 | 9.000 | 9.180 | 10,473 | +0.18(+2.00%) |
Mar 24, 2016 | 8.800 | 9.000 | 9.000 | 9.000 | 10,500 | +0.00(+0.00%) |
Mar 23, 2016 | 9.360 | 9.400 | 8.920 | 9.000 | 26,273 | -0.44(-4.66%) |
Mar 22, 2016 | 8.920 | 9.720 | 8.920 | 9.440 | 82,474 | +0.44(+4.89%) |
Mar 21, 2016 | 9.000 | 9.120 | 8.800 | 9.000 | 13,213 | +0.08(+0.90%) |
Mar 18, 2016 | 8.960 | 9.080 | 8.720 | 8.920 | 26,537 | +0.04(+0.45%) |
Mar 17, 2016 | 8.920 | 9.160 | 8.800 | 8.880 | 11,300 | +0.16(+1.83%) |
Mar 16, 2016 | 8.560 | 8.760 | 8.400 | 8.720 | 16,598 | +0.16(+1.87%) |
Mar 15, 2016 | 8.640 | 8.800 | 8.400 | 8.560 | 13,850 | +0.04(+0.47%) |
Mar 14, 2016 | 8.520 | 8.640 | 8.440 | 8.520 | 33,004 | +0.12(+1.43%) |
Mar 11, 2016 | 8.520 | 8.600 | 8.200 | 8.400 | 24,820 | +0.08(+0.96%) |
Mar 10, 2016 | 8.600 | 8.720 | 8.280 | 8.320 | 33,053 | -0.28(-3.26%) |
Mar 09, 2016 | 8.960 | 9.000 | 8.400 | 8.600 | 12,874 | -0.40(-4.44%) |
Mar 08, 2016 | 9.440 | 9.600 | 8.899 | 9.000 | 19,597 | -0.36(-3.85%) |
Mar 07, 2016 | 9.120 | 9.520 | 8.916 | 9.360 | 32,326 | +0.36(+4.00%) |
Mar 04, 2016 | 9.000 | 9.199 | 8.560 | 9.000 | 44,911 | +0.24(+2.74%) |
Mar 03, 2016 | 8.280 | 9.040 | 8.280 | 8.760 | 64,805 | +0.40(+4.78%) |
Mar 02, 2016 | 8.080 | 8.644 | 8.080 | 8.360 | 31,241 | +0.16(+1.95%) |
Mar 01, 2016 | 8.200 | 8.336 | 8.080 | 8.200 | 36,729 | -0.04(-0.49%) |
Feb 29, 2016 | 8.680 | 8.680 | 8.080 | 8.240 | 38,856 | -0.28(-3.29%) |
Feb 26, 2016 | 8.360 | 8.574 | 8.200 | 8.520 | 43,214 | +0.12(+1.43%) |
Feb 25, 2016 | 8.480 | 8.600 | 8.160 | 8.400 | 47,598 | -0.20(-2.33%) |
Feb 24, 2016 | 9.040 | 9.160 | 8.200 | 8.600 | 31,873 | -0.32(-3.59%) |
Feb 23, 2016 | 9.640 | 9.640 | 8.600 | 8.920 | 25,924 | -0.44(-4.70%) |
Feb 22, 2016 | 9.480 | 9.840 | 9.080 | 9.360 | 59,587 | +0.08(+0.86%) |
Feb 19, 2016 | 9.240 | 9.600 | 8.920 | 9.280 | 47,049 | +0.04(+0.43%) |
Feb 18, 2016 | 8.800 | 9.560 | 8.280 | 9.240 | 252,369 | +0.48(+5.48%) |
Feb 17, 2016 | 8.360 | 8.800 | 8.160 | 8.760 | 64,887 | +0.52(+6.31%) |
Feb 16, 2016 | 8.240 | 8.760 | 8.000 | 8.240 | 22,048 | +0.00(+0.00%) |
Feb 12, 2016 | 8.360 | 8.240 | 8.240 | 8.240 | 9,550 | +0.12(+1.48%) |
Feb 11, 2016 | 8.040 | 8.520 | 8.000 | 8.120 | 14,393 | +0.04(+0.50%) |
Feb 10, 2016 | 8.240 | 8.600 | 8.120 | 8.080 | 22,931 | +0.04(+0.50%) |
Feb 09, 2016 | 8.360 | 8.760 | 8.040 | 8.040 | 18,007 | -0.16(-1.90%) |
Feb 08, 2016 | 8.280 | 8.560 | 8.080 | 8.196 | 15,214 | -0.24(-2.89%) |
Feb 05, 2016 | 8.880 | 9.020 | 8.400 | 8.440 | 22,459 | -0.32(-3.65%) |
Feb 04, 2016 | 8.520 | 9.040 | 8.320 | 8.760 | 26,038 | +0.24(+2.82%) |
Feb 03, 2016 | 8.760 | 8.817 | 8.480 | 8.520 | 21,563 | -0.28(-3.18%) |
Feb 02, 2016 | 8.640 | 9.040 | 8.640 | 8.800 | 20,374 | +0.16(+1.85%) |
Feb 01, 2016 | 8.480 | 8.840 | 8.480 | 8.640 | 8,329 | +0.04(+0.47%) |
Jan 29, 2016 | 8.560 | 8.640 | 8.040 | 8.600 | 29,074 | +0.00(+0.00%) |
Jan 28, 2016 | 8.960 | 9.120 | 8.480 | 8.600 | 31,015 | -0.40(-4.44%) |
Jan 27, 2016 | 9.400 | 9.560 | 8.440 | 9.000 | 82,440 | -0.35(-3.76%) |
Jan 26, 2016 | 9.560 | 9.622 | 9.156 | 9.352 | 18,903 | +0.15(+1.65%) |
Jan 25, 2016 | 8.480 | 9.475 | 8.480 | 9.200 | 53,419 | +0.80(+9.52%) |
Jan 22, 2016 | 8.400 | 8.440 | 8.000 | 8.400 | 21,651 | +0.24(+2.94%) |
Jan 21, 2016 | 8.000 | 8.482 | 7.960 | 8.160 | 30,613 | +0.28(+3.55%) |
Jan 20, 2016 | 7.440 | 7.960 | 7.120 | 7.880 | 46,115 | +0.44(+5.91%) |
Jan 19, 2016 | 7.560 | 7.568 | 7.200 | 7.440 | 25,428 | +0.24(+3.33%) |
Jan 15, 2016 | 7.360 | 7.200 | 7.200 | 7.200 | 34,875 | +0.00(+0.00%) |
Jan 14, 2016 | 7.640 | 7.817 | 6.480 | 7.200 | 100,288 | -0.52(-6.74%) |
Jan 13, 2016 | 8.600 | 8.958 | 7.680 | 7.720 | 88,701 | -0.72(-8.53%) |
Jan 12, 2016 | 8.800 | 9.080 | 8.200 | 8.440 | 36,874 | -0.36(-4.09%) |
Jan 11, 2016 | 9.280 | 9.560 | 8.520 | 8.800 | 91,987 | -0.40(-4.35%) |
Jan 08, 2016 | 9.440 | 9.600 | 8.960 | 9.200 | 72,982 | -0.12(-1.29%) |
Jan 07, 2016 | 9.800 | 10.00 | 9.240 | 9.320 | 83,674 | -0.62(-6.24%) |
Jan 06, 2016 | 10.20 | 10.29 | 9.720 | 9.940 | 39,059 | -0.14(-1.39%) |
Jan 05, 2016 | 10.00 | 10.24 | 9.880 | 10.08 | 26,062 | -0.16(-1.56%) |
Jan 04, 2016 | 10.48 | 10.48 | 9.320 | 10.24 | 82,162 | -0.48(-4.48%) |
Dec 31, 2015 | 11.00 | 10.72 | 10.72 | 10.72 | 45,525 | -0.48(-4.29%) |
Dec 30, 2015 | 10.88 | 11.52 | 10.72 | 11.20 | 53,268 | +0.32(+2.94%) |
Dec 29, 2015 | 10.64 | 11.00 | 10.44 | 10.88 | 49,628 | +0.12(+1.12%) |
Dec 28, 2015 | 10.84 | 11.20 | 10.60 | 10.76 | 36,459 | -0.44(-3.93%) |
Dec 24, 2015 | 10.72 | 11.20 | 11.20 | 11.20 | 34,575 | +0.24(+2.19%) |
Dec 23, 2015 | 11.28 | 11.36 | 10.80 | 10.96 | 44,305 | -0.32(-2.84%) |
Dec 22, 2015 | 11.88 | 12.04 | 11.20 | 11.28 | 43,008 | -0.48(-4.08%) |
Dec 21, 2015 | 12.40 | 13.00 | 11.48 | 11.76 | 325,590 | +0.88(+8.09%) |
Dec 18, 2015 | 11.08 | 11.68 | 10.40 | 10.88 | 121,091 | -0.24(-2.16%) |
Dec 17, 2015 | 10.08 | 11.52 | 10.08 | 11.12 | 255,261 | +1.00(+9.88%) |
Dec 16, 2015 | 9.760 | 10.32 | 9.640 | 10.12 | 50,513 | +0.32(+3.27%) |
Dec 15, 2015 | 9.840 | 10.44 | 9.480 | 9.800 | 73,448 | -0.04(-0.41%) |
Dec 14, 2015 | 10.48 | 10.60 | 9.720 | 9.840 | 66,573 | -0.52(-5.02%) |
Dec 11, 2015 | 11.12 | 11.32 | 10.36 | 10.36 | 66,279 | -1.00(-8.80%) |
Dec 10, 2015 | 11.32 | 11.80 | 10.96 | 11.36 | 74,305 | +0.04(+0.35%) |
Dec 09, 2015 | 11.88 | 12.36 | 10.88 | 11.32 | 123,328 | -0.68(-5.67%) |
Dec 08, 2015 | 12.20 | 12.60 | 11.92 | 12.00 | 56,060 | -0.64(-5.06%) |
Dec 07, 2015 | 13.28 | 13.80 | 12.39 | 12.64 | 80,249 | -0.56(-4.24%) |
Dec 04, 2015 | 13.32 | 13.40 | 12.48 | 13.20 | 72,914 | -0.16(-1.20%) |
Dec 03, 2015 | 13.64 | 14.08 | 13.12 | 13.36 | 57,332 | -0.28(-2.05%) |
Dec 02, 2015 | 14.08 | 15.48 | 13.44 | 13.64 | 343,953 | -0.72(-5.01%) |
Dec 01, 2015 | 14.04 | 14.56 | 12.92 | 14.36 | 214,717 | +0.60(+4.36%) |
Nov 30, 2015 | 14.60 | 15.08 | 13.60 | 13.76 | 178,196 | -1.00(-6.78%) |
Nov 27, 2015 | 14.00 | 15.20 | 13.44 | 14.76 | 292,003 | -0.04(-0.27%) |
Nov 25, 2015 | 11.56 | 14.80 | 14.80 | 14.80 | 2,582,025 | +2.96(+25.00%) |
Nov 24, 2015 | 12.68 | 12.72 | 11.20 | 11.84 | 365,334 | -0.92(-7.21%) |
Nov 23, 2015 | 9.520 | 13.00 | 9.520 | 12.76 | 1,143,892 | +3.24(+34.03%) |
Nov 20, 2015 | 9.640 | 9.800 | 9.320 | 9.520 | 29,480 | -0.12(-1.24%) |
Nov 19, 2015 | 9.800 | 10.72 | 9.480 | 9.640 | 76,640 | -0.24(-2.43%) |
Nov 18, 2015 | 9.600 | 10.08 | 9.120 | 9.880 | 52,057 | +0.20(+2.07%) |
Nov 17, 2015 | 9.960 | 10.08 | 9.527 | 9.680 | 47,952 | -0.40(-3.97%) |
Nov 16, 2015 | 9.760 | 10.12 | 9.480 | 10.08 | 40,680 | +0.32(+3.28%) |
Nov 13, 2015 | 10.08 | 10.52 | 9.600 | 9.760 | 72,404 | -0.48(-4.69%) |
Nov 12, 2015 | 9.680 | 11.00 | 9.640 | 10.24 | 164,392 | +0.36(+3.64%) |
Nov 11, 2015 | 9.840 | 10.16 | 9.400 | 9.880 | 93,997 | -0.04(-0.40%) |
Nov 10, 2015 | 11.04 | 11.16 | 9.840 | 9.920 | 177,074 | -1.44(-12.68%) |
Nov 09, 2015 | 12.04 | 12.16 | 10.80 | 11.36 | 184,479 | -0.68(-5.65%) |
Nov 06, 2015 | 11.64 | 12.16 | 11.16 | 12.04 | 412,728 | -0.32(-2.59%) |
Nov 05, 2015 | 14.16 | 15.20 | 11.84 | 12.36 | 3,117,329 | +0.72(+6.19%) |
Nov 04, 2015 | 8.400 | 13.60 | 8.280 | 11.64 | 3,032,694 | +3.20(+37.91%) |
Nov 03, 2015 | 8.000 | 8.840 | 7.800 | 8.440 | 166,410 | +0.68(+8.76%) |
Nov 02, 2015 | 7.320 | 7.800 | 7.200 | 7.760 | 66,807 | +0.36(+4.86%) |
Oct 30, 2015 | 7.880 | 7.880 | 7.320 | 7.400 | 18,647 | -0.16(-2.12%) |
Oct 29, 2015 | 7.600 | 8.280 | 7.040 | 7.560 | 176,958 | +0.08(+1.07%) |
Oct 28, 2015 | 7.360 | 7.600 | 7.280 | 7.480 | 20,687 | +0.08(+1.08%) |
Oct 27, 2015 | 7.520 | 7.600 | 7.320 | 7.400 | 25,777 | -0.20(-2.63%) |
Oct 26, 2015 | 7.800 | 7.800 | 7.480 | 7.600 | 10,522 | -0.08(-1.04%) |
Oct 23, 2015 | 7.920 | 7.960 | 7.520 | 7.680 | 12,435 | -0.08(-1.03%) |
Oct 22, 2015 | 7.720 | 7.760 | 7.440 | 7.760 | 18,394 | +0.08(+1.04%) |
Oct 21, 2015 | 7.840 | 8.000 | 7.600 | 7.680 | 11,242 | -0.08(-1.03%) |
Oct 20, 2015 | 8.160 | 8.360 | 7.600 | 7.760 | 19,530 | -0.28(-3.53%) |
Oct 19, 2015 | 8.160 | 8.520 | 7.920 | 8.044 | 29,842 | -0.12(-1.42%) |
Oct 16, 2015 | 8.200 | 8.280 | 8.040 | 8.160 | 13,881 | -0.04(-0.49%) |
Oct 15, 2015 | 7.920 | 8.240 | 7.880 | 8.200 | 28,429 | +0.23(+2.91%) |
Oct 14, 2015 | 7.960 | 8.036 | 7.840 | 7.968 | 5,222 | +0.01(+0.10%) |
Oct 13, 2015 | 7.880 | 8.200 | 7.800 | 7.960 | 12,106 | -0.10(-1.24%) |
Oct 12, 2015 | 8.200 | 8.358 | 7.880 | 8.060 | 16,859 | -0.02(-0.25%) |
Oct 09, 2015 | 7.760 | 8.200 | 7.680 | 8.080 | 22,393 | +0.20(+2.54%) |
Oct 08, 2015 | 7.880 | 7.991 | 7.520 | 7.880 | 17,875 | -0.12(-1.50%) |
Oct 07, 2015 | 7.760 | 8.000 | 7.400 | 8.000 | 41,381 | +0.12(+1.52%) |
Oct 06, 2015 | 7.920 | 8.360 | 7.640 | 7.880 | 22,439 | -0.12(-1.50%) |
Oct 05, 2015 | 8.360 | 8.360 | 7.720 | 8.000 | 26,623 | -0.28(-3.38%) |
Oct 02, 2015 | 7.680 | 8.680 | 7.680 | 8.280 | 69,635 | +0.20(+2.48%) |
Oct 01, 2015 | 8.000 | 8.360 | 7.280 | 8.080 | 87,130 | +0.96(+13.48%) |
Sep 30, 2015 | 7.240 | 7.440 | 7.040 | 7.120 | 15,715 | -0.04(-0.56%) |
Sep 29, 2015 | 7.720 | 7.720 | 6.880 | 7.160 | 47,333 | -0.40(-5.29%) |
Sep 28, 2015 | 8.280 | 8.280 | 7.520 | 7.560 | 39,503 | -0.76(-9.13%) |
Sep 25, 2015 | 8.960 | 8.960 | 8.240 | 8.320 | 32,894 | -0.36(-4.15%) |
Sep 24, 2015 | 9.000 | 9.120 | 8.560 | 8.680 | 34,054 | -0.36(-3.98%) |
Sep 23, 2015 | 9.160 | 9.240 | 9.040 | 9.040 | 16,315 | -0.12(-1.31%) |
Sep 22, 2015 | 9.360 | 9.520 | 9.120 | 9.160 | 25,767 | -0.28(-2.97%) |
Sep 21, 2015 | 10.20 | 10.32 | 9.400 | 9.440 | 36,958 | -0.40(-4.07%) |
Sep 18, 2015 | 9.360 | 10.24 | 9.320 | 9.840 | 102,904 | +0.48(+5.13%) |
Sep 17, 2015 | 9.240 | 9.720 | 9.240 | 9.360 | 43,727 | +0.24(+2.63%) |
Sep 16, 2015 | 9.360 | 9.520 | 9.080 | 9.120 | 18,324 | -0.04(-0.44%) |
Sep 15, 2015 | 9.360 | 9.548 | 9.160 | 9.160 | 20,852 | -0.32(-3.38%) |
Sep 14, 2015 | 9.360 | 9.520 | 9.200 | 9.480 | 16,562 | +0.08(+0.85%) |
Sep 11, 2015 | 9.320 | 9.840 | 9.000 | 9.400 | 93,900 | +0.08(+0.86%) |
Sep 10, 2015 | 9.160 | 9.440 | 8.920 | 9.320 | 32,542 | +0.20(+2.19%) |
Sep 09, 2015 | 10.00 | 10.00 | 9.040 | 9.120 | 28,282 | -0.60(-6.17%) |
Sep 08, 2015 | 9.480 | 9.840 | 9.360 | 9.720 | 29,911 | +0.28(+2.97%) |
Sep 04, 2015 | 9.120 | 9.440 | 9.440 | 9.440 | 14,250 | +0.12(+1.29%) |
Sep 03, 2015 | 9.440 | 9.755 | 9.240 | 9.320 | 24,106 | -0.04(-0.43%) |
Sep 02, 2015 | 9.200 | 9.800 | 9.200 | 9.360 | 21,011 | +0.08(+0.87%) |
Sep 01, 2015 | 9.200 | 10.16 | 8.840 | 9.280 | 50,659 | -0.08(-0.86%) |
Aug 31, 2015 | 9.320 | 9.800 | 9.240 | 9.360 | 42,467 | +0.16(+1.74%) |
Aug 28, 2015 | 8.760 | 9.200 | 8.600 | 9.200 | 73,745 | +0.64(+7.48%) |
Aug 27, 2015 | 8.600 | 8.880 | 8.240 | 8.560 | 57,294 | +0.32(+3.88%) |
Aug 26, 2015 | 8.280 | 8.440 | 8.040 | 8.240 | 72,890 | -0.04(-0.48%) |
Aug 25, 2015 | 8.880 | 9.220 | 8.280 | 8.280 | 32,142 | -0.20(-2.36%) |
Aug 24, 2015 | 8.800 | 9.480 | 8.000 | 8.480 | 50,304 | -1.00(-10.54%) |
Aug 21, 2015 | 10.44 | 10.44 | 8.920 | 9.480 | 49,810 | -0.80(-7.78%) |
Aug 20, 2015 | 10.64 | 10.80 | 10.00 | 10.28 | 55,416 | -0.48(-4.46%) |
Aug 19, 2015 | 10.80 | 11.04 | 10.60 | 10.76 | 22,510 | -0.08(-0.74%) |
Aug 18, 2015 | 10.92 | 11.20 | 10.72 | 10.84 | 25,056 | +0.00(+0.00%) |
Aug 17, 2015 | 11.00 | 11.20 | 10.52 | 10.84 | 33,521 | +0.20(+1.88%) |
Aug 14, 2015 | 10.76 | 11.16 | 10.60 | 10.64 | 34,982 | -0.28(-2.57%) |
Aug 13, 2015 | 11.52 | 11.52 | 10.92 | 10.92 | 40,080 | -0.52(-4.55%) |
Aug 12, 2015 | 11.44 | 11.52 | 11.20 | 11.44 | 38,373 | +0.00(+0.00%) |
Aug 11, 2015 | 11.56 | 11.72 | 11.40 | 11.44 | 36,231 | -0.16(-1.38%) |
Aug 10, 2015 | 11.80 | 12.30 | 11.44 | 11.60 | 72,971 | -0.44(-3.65%) |
Aug 07, 2015 | 12.36 | 12.36 | 11.56 | 12.04 | 73,308 | -0.12(-0.99%) |
Aug 06, 2015 | 13.44 | 13.48 | 11.92 | 12.16 | 451,476 | +0.96(+8.57%) |
Aug 05, 2015 | 11.76 | 12.00 | 11.20 | 11.20 | 43,776 | -0.68(-5.72%) |
Aug 04, 2015 | 11.72 | 12.27 | 11.44 | 11.88 | 33,742 | +0.16(+1.37%) |
Aug 03, 2015 | 12.80 | 12.96 | 11.56 | 11.72 | 72,056 | -0.92(-7.28%) |
Jul 31, 2015 | 12.76 | 13.03 | 12.48 | 12.64 | 33,836 | -0.12(-0.94%) |
Jul 30, 2015 | 13.00 | 13.04 | 12.40 | 12.76 | 34,201 | -0.28(-2.15%) |
Jul 29, 2015 | 13.52 | 13.76 | 13.00 | 13.04 | 48,940 | -0.64(-4.68%) |
Jul 28, 2015 | 13.16 | 13.72 | 12.80 | 13.68 | 54,619 | +0.36(+2.70%) |
Jul 27, 2015 | 12.88 | 14.24 | 12.60 | 13.32 | 134,722 | -0.12(-0.89%) |
Jul 24, 2015 | 13.68 | 14.28 | 13.00 | 13.44 | 250,334 | -0.24(-1.75%) |
Jul 23, 2015 | 14.44 | 14.89 | 13.08 | 13.68 | 160,518 | -0.84(-5.79%) |
Jul 22, 2015 | 13.60 | 15.08 | 13.56 | 14.52 | 258,485 | +0.48(+3.42%) |
Jul 21, 2015 | 14.56 | 14.56 | 13.36 | 14.04 | 338,779 | -0.80(-5.39%) |
Jul 20, 2015 | 15.36 | 16.40 | 14.12 | 14.84 | 1,719,000 | +0.72(+5.10%) |
Jul 17, 2015 | 11.72 | 14.56 | 11.60 | 14.12 | 500,009 | +2.32(+19.66%) |
Jul 16, 2015 | 11.48 | 12.00 | 11.48 | 11.80 | 28,740 | +0.28(+2.43%) |
Jul 15, 2015 | 11.80 | 11.92 | 11.36 | 11.52 | 33,960 | -0.36(-3.03%) |
Jul 14, 2015 | 12.56 | 12.60 | 11.80 | 11.88 | 75,632 | -0.24(-1.98%) |
Jul 13, 2015 | 11.72 | 12.68 | 11.53 | 12.12 | 137,014 | +0.40(+3.41%) |
Jul 10, 2015 | 10.48 | 12.60 | 10.36 | 11.72 | 343,527 | +1.32(+12.69%) |
Jul 09, 2015 | 10.68 | 11.00 | 10.40 | 10.40 | 59,760 | -0.16(-1.52%) |
Jul 08, 2015 | 11.04 | 11.16 | 10.56 | 10.56 | 72,336 | -0.92(-8.01%) |
Jul 07, 2015 | 12.08 | 12.40 | 11.24 | 11.48 | 69,835 | -0.68(-5.59%) |
Jul 06, 2015 | 12.32 | 12.63 | 12.04 | 12.16 | 30,154 | -0.32(-2.56%) |
Jul 02, 2015 | 13.04 | 12.48 | 12.48 | 12.48 | 36,350 | -0.16(-1.27%) |
Jul 01, 2015 | 12.52 | 13.15 | 12.52 | 12.64 | 64,666 | +0.48(+3.95%) |
Jun 30, 2015 | 12.84 | 12.84 | 12.00 | 12.16 | 65,666 | -0.24(-1.94%) |
Jun 29, 2015 | 12.52 | 13.12 | 12.40 | 12.40 | 57,281 | -0.48(-3.73%) |
Jun 26, 2015 | 14.12 | 14.32 | 12.40 | 12.88 | 100,822 | -1.20(-8.52%) |
Jun 25, 2015 | 14.08 | 14.44 | 14.04 | 14.08 | 20,857 | -0.20(-1.40%) |
Jun 24, 2015 | 14.12 | 14.48 | 14.00 | 14.28 | 32,686 | +0.24(+1.71%) |
Jun 23, 2015 | 14.76 | 14.84 | 14.04 | 14.04 | 98,102 | -0.68(-4.62%) |
Jun 22, 2015 | 15.32 | 15.56 | 14.64 | 14.72 | 77,352 | -0.40(-2.65%) |
Jun 19, 2015 | 15.52 | 15.56 | 15.00 | 15.12 | 43,182 | -0.28(-1.82%) |
Jun 18, 2015 | 15.64 | 15.64 | 15.40 | 15.40 | 36,441 | -0.12(-0.77%) |
Jun 17, 2015 | 15.68 | 15.88 | 15.44 | 15.52 | 35,007 | -0.16(-1.02%) |
Jun 16, 2015 | 15.76 | 16.08 | 15.52 | 15.68 | 32,892 | -0.12(-0.76%) |
Jun 15, 2015 | 15.92 | 16.11 | 15.68 | 15.80 | 16,629 | -0.20(-1.25%) |
Jun 12, 2015 | 15.92 | 16.16 | 15.92 | 16.00 | 33,444 | +0.24(+1.52%) |
Jun 11, 2015 | 16.08 | 16.36 | 15.64 | 15.76 | 26,961 | -0.36(-2.23%) |
Jun 10, 2015 | 16.44 | 16.48 | 16.08 | 16.12 | 49,220 | +0.20(+1.26%) |
Jun 09, 2015 | 15.68 | 16.56 | 15.32 | 15.92 | 92,750 | +0.24(+1.53%) |
Jun 08, 2015 | 15.72 | 15.96 | 15.64 | 15.68 | 34,293 | -0.16(-1.01%) |
Jun 05, 2015 | 15.68 | 16.10 | 15.68 | 15.84 | 37,549 | -0.08(-0.50%) |
Jun 04, 2015 | 16.08 | 16.48 | 15.64 | 15.92 | 73,465 | -0.32(-1.97%) |
Jun 03, 2015 | 15.72 | 16.68 | 15.72 | 16.24 | 96,454 | +0.40(+2.53%) |
Jun 02, 2015 | 15.60 | 16.11 | 15.40 | 15.84 | 64,893 | +0.12(+0.76%) |
Jun 01, 2015 | 16.40 | 16.51 | 15.68 | 15.72 | 74,077 | -0.52(-3.20%) |
May 29, 2015 | 16.92 | 17.32 | 16.24 | 16.24 | 261,499 | -1.56(-8.76%) |
May 28, 2015 | 15.80 | 17.92 | 15.20 | 17.80 | 760,019 | +2.00(+12.66%) |
May 27, 2015 | 15.96 | 16.16 | 15.64 | 15.80 | 88,768 | -0.08(-0.50%) |
May 26, 2015 | 16.52 | 16.92 | 15.72 | 15.88 | 129,490 | -0.68(-4.11%) |
May 22, 2015 | 16.48 | 16.56 | 16.56 | 16.56 | 73,600 | +0.04(+0.24%) |
May 21, 2015 | 17.00 | 17.04 | 16.40 | 16.52 | 73,259 | -0.56(-3.28%) |
May 20, 2015 | 16.36 | 17.56 | 16.20 | 17.08 | 160,442 | +0.60(+3.64%) |
May 19, 2015 | 16.72 | 16.76 | 16.20 | 16.48 | 80,435 | -0.20(-1.20%) |
May 18, 2015 | 17.44 | 17.51 | 16.60 | 16.68 | 137,827 | -0.76(-4.36%) |
May 15, 2015 | 17.80 | 17.80 | 17.20 | 17.44 | 77,198 | -0.28(-1.58%) |
May 14, 2015 | 17.84 | 18.32 | 17.44 | 17.72 | 96,033 | -0.12(-0.67%) |
May 13, 2015 | 17.92 | 18.56 | 17.60 | 17.84 | 196,941 | +0.12(+0.68%) |
May 12, 2015 | 17.48 | 18.20 | 17.40 | 17.72 | 112,212 | -0.08(-0.45%) |
May 11, 2015 | 17.36 | 19.20 | 17.36 | 17.80 | 491,670 | +0.44(+2.53%) |
May 08, 2015 | 17.28 | 17.40 | 17.04 | 17.36 | 67,660 | +0.28(+1.64%) |
May 07, 2015 | 17.40 | 17.80 | 17.00 | 17.08 | 109,077 | -0.44(-2.51%) |
May 06, 2015 | 18.32 | 18.60 | 17.00 | 17.52 | 222,621 | -0.32(-1.79%) |
May 05, 2015 | 18.80 | 20.20 | 17.80 | 17.84 | 406,774 | -0.72(-3.88%) |
May 04, 2015 | 18.08 | 18.92 | 17.40 | 18.56 | 402,411 | +0.88(+4.98%) |