Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.10 | 14.39 | 13.69 | 13.81 | 568,064 | -0.15(-1.07%) |
Apr 28, 2016 | 13.75 | 14.36 | 13.55 | 13.96 | 506,504 | +0.02(+0.14%) |
Apr 27, 2016 | 13.88 | 14.10 | 13.64 | 13.94 | 345,373 | -0.22(-1.55%) |
Apr 26, 2016 | 14.31 | 14.39 | 13.91 | 14.16 | 508,203 | -0.17(-1.19%) |
Apr 25, 2016 | 14.14 | 14.47 | 14.07 | 14.33 | 337,738 | +0.15(+1.06%) |
Apr 22, 2016 | 14.23 | 14.30 | 13.90 | 14.18 | 333,512 | -0.04(-0.28%) |
Apr 21, 2016 | 13.66 | 14.29 | 13.60 | 14.22 | 640,081 | +0.53(+3.87%) |
Apr 20, 2016 | 13.99 | 13.99 | 13.37 | 13.69 | 1,033,592 | -0.29(-2.04%) |
Apr 19, 2016 | 14.29 | 14.31 | 13.84 | 13.97 | 309,340 | -0.27(-1.86%) |
Apr 18, 2016 | 14.25 | 14.54 | 14.08 | 14.24 | 447,014 | -0.02(-0.14%) |
Apr 15, 2016 | 14.18 | 14.29 | 13.95 | 14.26 | 475,946 | +0.11(+0.78%) |
Apr 14, 2016 | 14.20 | 14.46 | 13.96 | 14.15 | 401,128 | -0.04(-0.28%) |
Apr 13, 2016 | 13.65 | 14.25 | 13.48 | 14.19 | 491,787 | +0.47(+3.43%) |
Apr 12, 2016 | 13.28 | 13.82 | 13.19 | 13.72 | 569,708 | +0.46(+3.47%) |
Apr 11, 2016 | 13.17 | 13.41 | 12.98 | 13.26 | 391,565 | +0.15(+1.14%) |
Apr 08, 2016 | 14.22 | 14.22 | 12.99 | 13.11 | 911,615 | -0.92(-6.56%) |
Apr 07, 2016 | 13.60 | 14.18 | 13.40 | 14.03 | 1,003,599 | +0.34(+2.48%) |
Apr 06, 2016 | 12.86 | 13.71 | 12.77 | 13.69 | 871,874 | +0.93(+7.29%) |
Apr 05, 2016 | 12.68 | 12.98 | 12.60 | 12.76 | 528,446 | -0.05(-0.39%) |
Apr 04, 2016 | 12.61 | 13.26 | 12.20 | 12.81 | 853,388 | +0.32(+2.56%) |
Apr 01, 2016 | 11.96 | 12.53 | 11.71 | 12.49 | 972,807 | +0.54(+4.52%) |
Mar 31, 2016 | 12.49 | 12.50 | 11.91 | 11.95 | 824,703 | -0.35(-2.85%) |
Mar 30, 2016 | 12.07 | 12.43 | 11.88 | 12.30 | 903,960 | +0.45(+3.80%) |
Mar 29, 2016 | 11.54 | 11.95 | 11.28 | 11.85 | 734,867 | +0.26(+2.24%) |
Mar 28, 2016 | 11.61 | 11.78 | 11.29 | 11.59 | 672,690 | -0.02(-0.17%) |
Mar 24, 2016 | 11.65 | 11.61 | 11.61 | 11.61 | 1,054,000 | -0.14(-1.19%) |
Mar 23, 2016 | 12.25 | 12.42 | 11.69 | 11.75 | 1,203,387 | -0.49(-4.00%) |
Mar 22, 2016 | 11.90 | 12.39 | 11.83 | 12.24 | 603,970 | +0.21(+1.75%) |
Mar 21, 2016 | 12.33 | 12.55 | 11.97 | 12.03 | 832,616 | -0.15(-1.23%) |
Mar 18, 2016 | 11.76 | 12.37 | 11.47 | 12.18 | 1,593,169 | +0.50(+4.28%) |
Mar 17, 2016 | 11.13 | 12.09 | 11.03 | 11.68 | 967,643 | +0.54(+4.85%) |
Mar 16, 2016 | 11.16 | 11.46 | 10.77 | 11.14 | 646,538 | -0.05(-0.45%) |
Mar 15, 2016 | 11.03 | 11.52 | 10.97 | 11.19 | 808,701 | +0.02(+0.18%) |
Mar 14, 2016 | 11.15 | 11.51 | 11.08 | 11.17 | 740,229 | -0.07(-0.62%) |
Mar 11, 2016 | 11.03 | 11.26 | 10.87 | 11.24 | 376,057 | +0.34(+3.12%) |
Mar 10, 2016 | 11.32 | 11.36 | 10.63 | 10.90 | 390,438 | -0.31(-2.77%) |
Mar 09, 2016 | 11.05 | 11.43 | 10.45 | 11.21 | 651,329 | +0.22(+2.00%) |
Mar 08, 2016 | 11.67 | 11.74 | 10.98 | 10.99 | 780,613 | -0.72(-6.15%) |
Mar 07, 2016 | 11.06 | 11.80 | 10.78 | 11.71 | 1,003,986 | +0.71(+6.45%) |
Mar 04, 2016 | 11.26 | 11.55 | 10.96 | 11.00 | 1,266,391 | -0.25(-2.22%) |
Mar 03, 2016 | 11.70 | 11.70 | 11.13 | 11.25 | 778,892 | -0.37(-3.18%) |
Mar 02, 2016 | 10.92 | 11.71 | 10.88 | 11.62 | 1,438,049 | +0.77(+7.10%) |
Mar 01, 2016 | 9.840 | 11.07 | 9.550 | 10.85 | 2,483,986 | +1.51(+16.17%) |
Feb 29, 2016 | 9.300 | 9.755 | 9.300 | 9.340 | 1,134,259 | +0.27(+2.98%) |
Feb 26, 2016 | 9.030 | 9.200 | 8.810 | 9.070 | 345,671 | +0.15(+1.68%) |
Feb 25, 2016 | 9.150 | 9.360 | 8.880 | 8.920 | 377,292 | -0.11(-1.22%) |
Feb 24, 2016 | 8.620 | 9.080 | 8.370 | 9.030 | 451,775 | +0.33(+3.79%) |
Feb 23, 2016 | 9.160 | 9.450 | 8.690 | 8.700 | 442,436 | -0.57(-6.15%) |
Feb 22, 2016 | 9.390 | 9.530 | 9.210 | 9.270 | 375,647 | +0.07(+0.76%) |
Feb 19, 2016 | 8.720 | 9.240 | 8.570 | 9.200 | 413,583 | +0.45(+5.14%) |
Feb 18, 2016 | 9.250 | 9.450 | 8.730 | 8.750 | 535,537 | -0.58(-6.22%) |
Feb 17, 2016 | 9.500 | 9.910 | 9.270 | 9.330 | 774,857 | -0.10(-1.06%) |
Feb 16, 2016 | 8.990 | 9.475 | 8.950 | 9.430 | 698,865 | +0.59(+6.67%) |
Feb 12, 2016 | 8.440 | 8.840 | 8.840 | 8.840 | 606,300 | +0.46(+5.49%) |
Feb 11, 2016 | 7.960 | 8.480 | 7.650 | 8.380 | 599,487 | +0.18(+2.20%) |
Feb 10, 2016 | 8.050 | 8.500 | 8.020 | 8.200 | 539,850 | +0.18(+2.24%) |
Feb 09, 2016 | 7.990 | 8.265 | 7.700 | 8.020 | 935,248 | -0.12(-1.47%) |
Feb 08, 2016 | 8.600 | 8.630 | 8.080 | 8.140 | 893,374 | -0.59(-6.76%) |
Feb 05, 2016 | 9.370 | 9.400 | 8.620 | 8.730 | 781,335 | -0.74(-7.81%) |
Feb 04, 2016 | 9.290 | 10.05 | 9.290 | 9.470 | 732,552 | +0.18(+1.94%) |
Feb 03, 2016 | 9.680 | 9.680 | 8.890 | 9.290 | 673,123 | -0.25(-2.62%) |
Feb 02, 2016 | 10.13 | 10.27 | 9.310 | 9.540 | 632,740 | -0.73(-7.11%) |
Feb 01, 2016 | 10.14 | 10.39 | 9.840 | 10.27 | 668,849 | +0.08(+0.79%) |
Jan 29, 2016 | 9.770 | 10.21 | 9.680 | 10.19 | 513,608 | +0.49(+5.05%) |
Jan 28, 2016 | 10.45 | 10.45 | 9.649 | 9.700 | 524,444 | -0.59(-5.73%) |
Jan 27, 2016 | 10.36 | 11.00 | 10.03 | 10.29 | 689,893 | -0.07(-0.68%) |
Jan 26, 2016 | 10.52 | 10.52 | 9.570 | 10.36 | 697,663 | +0.00(+0.00%) |
Jan 25, 2016 | 10.52 | 11.10 | 10.31 | 10.36 | 543,087 | -0.16(-1.52%) |
Jan 22, 2016 | 10.38 | 10.55 | 9.910 | 10.52 | 446,707 | +0.46(+4.57%) |
Jan 21, 2016 | 10.19 | 10.56 | 9.930 | 10.06 | 594,661 | -0.17(-1.66%) |
Jan 20, 2016 | 9.490 | 10.40 | 9.300 | 10.23 | 454,657 | +0.51(+5.25%) |
Jan 19, 2016 | 10.46 | 10.52 | 9.470 | 9.720 | 380,929 | -0.56(-5.45%) |
Jan 15, 2016 | 10.13 | 10.28 | 10.28 | 10.28 | 465,900 | -0.30(-2.84%) |
Jan 14, 2016 | 10.36 | 10.81 | 9.820 | 10.58 | 673,844 | +0.25(+2.42%) |
Jan 13, 2016 | 11.13 | 11.29 | 10.24 | 10.33 | 555,924 | -0.73(-6.60%) |
Jan 12, 2016 | 10.83 | 11.25 | 10.33 | 11.06 | 761,898 | +0.39(+3.66%) |
Jan 11, 2016 | 11.25 | 11.40 | 10.44 | 10.67 | 546,363 | -0.57(-5.07%) |
Jan 08, 2016 | 11.75 | 12.06 | 11.21 | 11.24 | 600,893 | -0.51(-4.34%) |
Jan 07, 2016 | 12.05 | 12.13 | 11.60 | 11.75 | 532,262 | -0.59(-4.78%) |
Jan 06, 2016 | 13.09 | 13.23 | 12.24 | 12.34 | 540,223 | -0.99(-7.43%) |
Jan 05, 2016 | 13.16 | 13.45 | 13.03 | 13.33 | 374,339 | +0.18(+1.37%) |
Jan 04, 2016 | 13.07 | 13.32 | 12.97 | 13.15 | 532,190 | -0.16(-1.20%) |
Dec 31, 2015 | 13.25 | 13.31 | 13.31 | 13.31 | 562,900 | -0.05(-0.37%) |
Dec 30, 2015 | 13.50 | 13.64 | 13.23 | 13.36 | 320,114 | -0.26(-1.91%) |
Dec 29, 2015 | 13.36 | 13.69 | 13.08 | 13.62 | 913,073 | +0.36(+2.71%) |
Dec 28, 2015 | 13.47 | 13.50 | 13.06 | 13.26 | 367,935 | -0.31(-2.32%) |
Dec 24, 2015 | 13.62 | 13.57 | 13.57 | 13.57 | 376,400 | -0.09(-0.62%) |
Dec 23, 2015 | 13.60 | 13.79 | 13.49 | 13.66 | 766,847 | +0.17(+1.26%) |
Dec 22, 2015 | 13.50 | 13.60 | 13.23 | 13.49 | 569,337 | +0.13(+0.97%) |
Dec 21, 2015 | 13.38 | 13.43 | 12.86 | 13.36 | 430,852 | +0.05(+0.38%) |
Dec 18, 2015 | 12.89 | 13.56 | 12.80 | 13.31 | 3,542,075 | +0.32(+2.46%) |
Dec 17, 2015 | 13.40 | 13.48 | 12.84 | 12.99 | 330,888 | -0.41(-3.06%) |
Dec 16, 2015 | 13.12 | 13.40 | 12.74 | 13.40 | 542,642 | +0.42(+3.24%) |
Dec 15, 2015 | 12.77 | 13.10 | 12.64 | 12.98 | 449,465 | +0.47(+3.76%) |
Dec 14, 2015 | 12.33 | 12.68 | 12.14 | 12.51 | 666,211 | +0.23(+1.87%) |
Dec 11, 2015 | 12.47 | 12.70 | 12.19 | 12.28 | 455,160 | -0.40(-3.15%) |
Dec 10, 2015 | 12.34 | 12.76 | 12.11 | 12.68 | 471,014 | +0.37(+3.01%) |
Dec 09, 2015 | 12.94 | 13.11 | 12.27 | 12.31 | 583,542 | -0.66(-5.09%) |
Dec 08, 2015 | 12.44 | 13.09 | 12.38 | 12.97 | 425,936 | +0.31(+2.45%) |
Dec 07, 2015 | 13.50 | 13.61 | 12.52 | 12.66 | 600,964 | -0.82(-6.08%) |
Dec 04, 2015 | 13.47 | 13.59 | 12.97 | 13.48 | 529,274 | -0.05(-0.37%) |
Dec 03, 2015 | 13.73 | 14.09 | 13.49 | 13.53 | 905,508 | -0.16(-1.17%) |
Dec 02, 2015 | 13.59 | 13.93 | 13.46 | 13.69 | 507,016 | +0.13(+0.96%) |
Dec 01, 2015 | 13.90 | 14.10 | 13.30 | 13.56 | 1,015,057 | -0.20(-1.45%) |
Nov 30, 2015 | 13.91 | 14.35 | 13.61 | 13.76 | 656,782 | -0.16(-1.15%) |
Nov 27, 2015 | 13.70 | 14.00 | 13.69 | 13.92 | 159,623 | +0.18(+1.31%) |
Nov 25, 2015 | 13.70 | 13.74 | 13.74 | 13.74 | 390,200 | +0.07(+0.51%) |
Nov 24, 2015 | 13.68 | 13.84 | 13.46 | 13.67 | 372,775 | -0.16(-1.16%) |
Nov 23, 2015 | 13.44 | 13.98 | 13.21 | 13.83 | 568,068 | +0.34(+2.52%) |
Nov 20, 2015 | 13.26 | 13.62 | 12.90 | 13.49 | 607,242 | +0.23(+1.73%) |
Nov 19, 2015 | 13.61 | 13.72 | 13.07 | 13.26 | 481,459 | -0.44(-3.21%) |
Nov 18, 2015 | 13.07 | 13.75 | 12.92 | 13.70 | 558,614 | +0.63(+4.82%) |
Nov 17, 2015 | 13.02 | 13.50 | 12.56 | 13.07 | 722,113 | +0.35(+2.75%) |
Nov 16, 2015 | 13.02 | 13.11 | 12.38 | 12.72 | 682,195 | -0.39(-2.97%) |
Nov 13, 2015 | 12.71 | 13.35 | 12.71 | 13.11 | 646,655 | +0.32(+2.50%) |
Nov 12, 2015 | 13.02 | 13.28 | 12.76 | 12.79 | 942,680 | -0.34(-2.59%) |
Nov 11, 2015 | 13.16 | 13.48 | 13.01 | 13.13 | 741,696 | -0.05(-0.38%) |
Nov 10, 2015 | 13.85 | 13.85 | 12.29 | 13.18 | 1,436,545 | -0.58(-4.22%) |
Nov 09, 2015 | 13.04 | 14.04 | 12.96 | 13.76 | 2,834,478 | +0.72(+5.52%) |
Nov 06, 2015 | 13.85 | 14.50 | 12.40 | 13.04 | 5,275,885 | +2.50(+23.72%) |
Nov 05, 2015 | 10.18 | 10.66 | 10.07 | 10.54 | 765,718 | +0.38(+3.74%) |
Nov 04, 2015 | 9.820 | 10.35 | 9.800 | 10.16 | 1,083,138 | +0.26(+2.63%) |
Nov 03, 2015 | 10.11 | 10.27 | 9.750 | 9.900 | 785,767 | -0.30(-2.94%) |
Nov 02, 2015 | 9.500 | 10.22 | 9.430 | 10.20 | 1,000,008 | +0.69(+7.26%) |
Oct 30, 2015 | 9.810 | 9.990 | 9.215 | 9.510 | 619,927 | -0.26(-2.66%) |
Oct 29, 2015 | 9.570 | 10.58 | 9.570 | 9.770 | 1,112,917 | +0.13(+1.40%) |
Oct 28, 2015 | 10.17 | 10.05 | 9.550 | 9.635 | 1,427,745 | -0.42(-4.13%) |
Oct 27, 2015 | 10.67 | 10.80 | 9.680 | 10.05 | 2,019,259 | -0.68(-6.34%) |
Oct 26, 2015 | 10.64 | 11.09 | 10.53 | 10.73 | 1,896,824 | +0.13(+1.23%) |
Oct 23, 2015 | 11.16 | 11.40 | 10.55 | 10.60 | 975,932 | -0.39(-3.55%) |
Oct 22, 2015 | 10.69 | 11.05 | 10.39 | 10.99 | 710,177 | +0.33(+3.10%) |
Oct 21, 2015 | 10.78 | 10.79 | 10.25 | 10.66 | 709,507 | +0.05(+0.47%) |
Oct 20, 2015 | 11.33 | 11.42 | 10.55 | 10.61 | 811,766 | -0.67(-5.94%) |
Oct 19, 2015 | 11.13 | 11.98 | 10.83 | 11.28 | 740,368 | +0.20(+1.81%) |
Oct 16, 2015 | 11.52 | 11.71 | 10.97 | 11.08 | 688,085 | -0.47(-4.07%) |
Oct 15, 2015 | 11.17 | 11.60 | 10.76 | 11.55 | 1,180,536 | +0.38(+3.40%) |
Oct 14, 2015 | 10.90 | 11.52 | 10.89 | 11.17 | 698,295 | +0.32(+2.95%) |
Oct 13, 2015 | 11.22 | 11.56 | 10.78 | 10.85 | 1,150,368 | -0.49(-4.32%) |
Oct 12, 2015 | 11.75 | 11.75 | 11.22 | 11.34 | 1,094,293 | -0.25(-2.16%) |
Oct 09, 2015 | 11.74 | 11.85 | 11.30 | 11.59 | 829,330 | -0.05(-0.43%) |
Oct 08, 2015 | 11.96 | 12.12 | 11.37 | 11.64 | 729,790 | -0.45(-3.72%) |
Oct 07, 2015 | 11.96 | 12.34 | 11.55 | 12.09 | 703,026 | +0.24(+2.03%) |
Oct 06, 2015 | 12.00 | 12.05 | 11.44 | 11.85 | 878,362 | -0.16(-1.33%) |
Oct 05, 2015 | 11.80 | 12.17 | 11.50 | 12.01 | 591,294 | +0.14(+1.18%) |
Oct 02, 2015 | 10.82 | 11.90 | 10.62 | 11.87 | 1,108,774 | +0.85(+7.71%) |
Oct 01, 2015 | 10.63 | 11.07 | 10.26 | 11.02 | 765,489 | +0.28(+2.61%) |
Sep 30, 2015 | 10.01 | 11.17 | 10.01 | 10.74 | 1,728,755 | +0.90(+9.15%) |
Sep 29, 2015 | 10.88 | 11.02 | 9.690 | 9.840 | 1,696,286 | -1.06(-9.72%) |
Sep 28, 2015 | 11.52 | 11.52 | 10.51 | 10.90 | 1,064,114 | -0.28(-2.50%) |
Sep 25, 2015 | 12.46 | 12.49 | 11.01 | 11.18 | 1,097,420 | -1.20(-9.69%) |
Sep 24, 2015 | 12.15 | 12.49 | 11.89 | 12.38 | 618,125 | +0.16(+1.31%) |
Sep 23, 2015 | 12.54 | 12.58 | 12.01 | 12.22 | 710,555 | -0.33(-2.63%) |
Sep 22, 2015 | 12.56 | 12.74 | 12.17 | 12.55 | 1,514,035 | -0.19(-1.49%) |
Sep 21, 2015 | 14.04 | 14.05 | 12.52 | 12.74 | 1,791,049 | -1.44(-10.16%) |
Sep 18, 2015 | 14.25 | 15.25 | 13.47 | 14.18 | 5,184,618 | -1.56(-9.91%) |
Sep 17, 2015 | 14.19 | 15.79 | 14.19 | 15.74 | 2,180,540 | +1.59(+11.24%) |
Sep 16, 2015 | 13.97 | 14.32 | 13.70 | 14.15 | 1,067,383 | +0.14(+1.00%) |
Sep 15, 2015 | 13.17 | 14.19 | 13.06 | 14.01 | 1,365,118 | +0.83(+6.30%) |
Sep 14, 2015 | 13.20 | 13.20 | 12.71 | 13.18 | 454,104 | -0.02(-0.15%) |
Sep 11, 2015 | 12.58 | 13.24 | 12.51 | 13.20 | 554,844 | +0.61(+4.85%) |
Sep 10, 2015 | 12.49 | 12.72 | 12.40 | 12.59 | 479,566 | +0.00(+0.00%) |
Sep 09, 2015 | 13.13 | 13.22 | 12.43 | 12.59 | 526,897 | -0.42(-3.23%) |
Sep 08, 2015 | 12.61 | 13.24 | 12.35 | 13.01 | 889,704 | +0.80(+6.55%) |
Sep 04, 2015 | 12.00 | 12.21 | 12.21 | 12.21 | 452,100 | +0.12(+0.99%) |
Sep 03, 2015 | 12.74 | 12.75 | 11.96 | 12.09 | 504,451 | -0.55(-4.35%) |
Sep 02, 2015 | 11.85 | 12.65 | 11.72 | 12.64 | 709,201 | +0.89(+7.57%) |
Sep 01, 2015 | 11.71 | 12.22 | 11.71 | 11.75 | 509,986 | -0.19(-1.59%) |
Aug 31, 2015 | 12.69 | 12.80 | 11.86 | 11.94 | 642,817 | -0.75(-5.91%) |
Aug 28, 2015 | 12.05 | 12.70 | 11.92 | 12.69 | 632,149 | +0.56(+4.62%) |
Aug 27, 2015 | 12.25 | 12.43 | 11.79 | 12.13 | 724,458 | +0.06(+0.50%) |
Aug 26, 2015 | 12.20 | 12.44 | 11.41 | 12.07 | 941,107 | +0.05(+0.42%) |
Aug 25, 2015 | 11.98 | 12.70 | 11.77 | 12.02 | 1,036,135 | +0.34(+2.91%) |
Aug 24, 2015 | 10.89 | 12.02 | 10.76 | 11.68 | 1,670,407 | +0.35(+3.09%) |
Aug 21, 2015 | 10.99 | 11.75 | 10.60 | 11.33 | 1,188,323 | -0.01(-0.09%) |
Aug 20, 2015 | 11.41 | 12.68 | 11.29 | 11.34 | 4,447,778 | +0.80(+7.59%) |
Aug 19, 2015 | 10.34 | 10.84 | 10.34 | 10.54 | 1,415,039 | +0.00(+0.00%) |
Aug 18, 2015 | 11.05 | 11.13 | 10.41 | 10.54 | 713,127 | -0.58(-5.22%) |
Aug 17, 2015 | 10.57 | 11.13 | 10.48 | 11.12 | 457,227 | +0.64(+6.11%) |
Aug 14, 2015 | 10.61 | 10.82 | 10.23 | 10.48 | 423,969 | -0.29(-2.69%) |
Aug 13, 2015 | 10.74 | 11.20 | 10.72 | 10.77 | 712,172 | -0.28(-2.53%) |
Aug 12, 2015 | 10.50 | 11.17 | 10.37 | 11.05 | 756,706 | +0.29(+2.70%) |
Aug 11, 2015 | 10.95 | 11.17 | 10.75 | 10.76 | 608,956 | -0.26(-2.36%) |
Aug 10, 2015 | 10.89 | 11.32 | 10.59 | 11.02 | 1,220,758 | -0.36(-3.16%) |
Aug 07, 2015 | 12.00 | 12.46 | 10.92 | 11.38 | 1,814,574 | -0.68(-5.64%) |
Aug 06, 2015 | 12.61 | 13.07 | 11.95 | 12.06 | 1,460,366 | -0.84(-6.55%) |
Aug 05, 2015 | 12.79 | 12.91 | 12.22 | 12.90 | 1,578,816 | +0.23(+1.85%) |
Aug 04, 2015 | 12.88 | 13.88 | 12.09 | 12.67 | 7,062,733 | -0.93(-6.84%) |
Aug 03, 2015 | 11.19 | 13.80 | 10.83 | 13.60 | 32,520,780 | +5.16(+61.14%) |
Jul 31, 2015 | 8.430 | 8.600 | 8.320 | 8.440 | 602,200 | -0.05(-0.59%) |
Jul 30, 2015 | 8.470 | 8.700 | 8.200 | 8.490 | 609,998 | +0.02(+0.24%) |
Jul 29, 2015 | 8.520 | 8.570 | 8.340 | 8.470 | 488,698 | -0.12(-1.40%) |
Jul 28, 2015 | 8.250 | 8.660 | 8.120 | 8.590 | 794,746 | +0.30(+3.62%) |
Jul 27, 2015 | 8.750 | 8.810 | 8.204 | 8.290 | 731,156 | -0.58(-6.54%) |
Jul 24, 2015 | 9.220 | 9.310 | 8.730 | 8.870 | 751,897 | -0.39(-4.21%) |
Jul 23, 2015 | 9.440 | 9.580 | 9.230 | 9.260 | 307,904 | -0.15(-1.59%) |
Jul 22, 2015 | 9.250 | 9.610 | 9.210 | 9.410 | 675,373 | -0.08(-0.84%) |
Jul 21, 2015 | 9.820 | 9.820 | 9.230 | 9.490 | 985,359 | -0.23(-2.37%) |
Jul 20, 2015 | 9.210 | 9.830 | 9.150 | 9.720 | 851,633 | +0.57(+6.23%) |
Jul 17, 2015 | 8.790 | 9.160 | 8.600 | 9.150 | 446,644 | +0.36(+4.10%) |
Jul 16, 2015 | 8.710 | 8.860 | 8.500 | 8.790 | 486,634 | +0.25(+2.93%) |
Jul 15, 2015 | 8.860 | 8.940 | 8.490 | 8.540 | 800,957 | -0.30(-3.39%) |
Jul 14, 2015 | 8.500 | 8.900 | 8.500 | 8.840 | 814,196 | +0.32(+3.76%) |
Jul 13, 2015 | 8.230 | 8.561 | 8.200 | 8.520 | 584,701 | +0.31(+3.78%) |
Jul 10, 2015 | 8.340 | 8.430 | 8.160 | 8.210 | 261,540 | -0.10(-1.20%) |
Jul 09, 2015 | 8.310 | 8.370 | 8.180 | 8.310 | 248,514 | +0.16(+1.96%) |
Jul 08, 2015 | 8.520 | 8.540 | 8.140 | 8.150 | 487,469 | -0.46(-5.34%) |
Jul 07, 2015 | 8.680 | 8.680 | 8.333 | 8.610 | 438,966 | -0.06(-0.69%) |
Jul 06, 2015 | 8.110 | 8.690 | 7.930 | 8.670 | 629,277 | +0.51(+6.25%) |
Jul 02, 2015 | 8.040 | 8.160 | 8.160 | 8.160 | 263,700 | +0.15(+1.87%) |
Jul 01, 2015 | 8.090 | 8.270 | 7.920 | 8.010 | 434,119 | -0.04(-0.50%) |
Jun 30, 2015 | 7.920 | 8.100 | 7.920 | 8.050 | 491,504 | +0.17(+2.16%) |
Jun 29, 2015 | 8.030 | 8.114 | 7.855 | 7.880 | 457,139 | -0.26(-3.19%) |
Jun 26, 2015 | 8.110 | 8.215 | 7.897 | 8.140 | 1,237,082 | +0.01(+0.12%) |
Jun 25, 2015 | 7.990 | 8.200 | 7.920 | 8.130 | 268,055 | +0.15(+1.88%) |
Jun 24, 2015 | 8.050 | 8.145 | 7.880 | 7.980 | 292,891 | -0.13(-1.60%) |
Jun 23, 2015 | 7.970 | 8.220 | 7.970 | 8.110 | 338,865 | +0.08(+1.00%) |
Jun 22, 2015 | 7.720 | 8.080 | 7.680 | 8.030 | 474,757 | +0.36(+4.69%) |
Jun 19, 2015 | 7.770 | 7.910 | 7.440 | 7.670 | 581,497 | -0.20(-2.54%) |
Jun 18, 2015 | 8.050 | 8.285 | 7.830 | 7.870 | 1,073,465 | -0.13(-1.62%) |
Jun 17, 2015 | 7.780 | 8.080 | 7.750 | 8.000 | 311,132 | +0.22(+2.83%) |
Jun 16, 2015 | 7.900 | 7.970 | 7.750 | 7.780 | 819,831 | -0.12(-1.52%) |
Jun 15, 2015 | 7.960 | 8.000 | 7.750 | 7.900 | 276,200 | -0.10(-1.25%) |
Jun 12, 2015 | 8.190 | 8.240 | 7.790 | 8.000 | 302,010 | -0.23(-2.79%) |
Jun 11, 2015 | 8.360 | 8.440 | 8.160 | 8.230 | 241,004 | -0.11(-1.32%) |
Jun 10, 2015 | 8.380 | 8.490 | 8.150 | 8.340 | 363,768 | +0.05(+0.60%) |
Jun 09, 2015 | 7.970 | 8.330 | 7.970 | 8.290 | 561,677 | +0.35(+4.41%) |
Jun 08, 2015 | 7.610 | 8.130 | 7.500 | 7.940 | 840,479 | +0.34(+4.47%) |
Jun 05, 2015 | 7.310 | 7.600 | 7.260 | 7.600 | 296,409 | +0.30(+4.11%) |
Jun 04, 2015 | 7.250 | 7.375 | 7.210 | 7.300 | 237,510 | +0.00(+0.00%) |
Jun 03, 2015 | 7.340 | 7.600 | 7.250 | 7.300 | 464,350 | +0.02(+0.27%) |
Jun 02, 2015 | 7.100 | 7.440 | 7.060 | 7.280 | 271,224 | +0.08(+1.11%) |
Jun 01, 2015 | 7.140 | 7.280 | 6.915 | 7.200 | 357,769 | +0.17(+2.42%) |
May 29, 2015 | 7.100 | 7.110 | 6.910 | 7.030 | 515,252 | -0.08(-1.13%) |
May 28, 2015 | 7.300 | 7.510 | 7.000 | 7.110 | 380,290 | -0.21(-2.87%) |
May 27, 2015 | 7.420 | 7.450 | 7.110 | 7.320 | 452,284 | -0.08(-1.08%) |
May 26, 2015 | 8.010 | 7.680 | 7.295 | 7.400 | 1,117,060 | -0.28(-3.65%) |
May 22, 2015 | 7.180 | 7.680 | 7.680 | 7.680 | 492,900 | +0.54(+7.56%) |