Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.99 | 26.39 | 25.20 | 25.80 | 378,539 | +0.60(+2.36%) |
Apr 28, 2016 | 24.11 | 25.80 | 24.01 | 25.20 | 335,657 | +0.99(+4.10%) |
Apr 27, 2016 | 24.31 | 24.41 | 23.71 | 24.21 | 180,040 | +0.10(+0.41%) |
Apr 26, 2016 | 23.81 | 24.31 | 23.12 | 24.11 | 159,808 | +0.79(+3.40%) |
Apr 25, 2016 | 23.51 | 23.81 | 23.02 | 23.32 | 127,384 | +0.10(+0.43%) |
Apr 22, 2016 | 23.22 | 24.31 | 22.62 | 23.22 | 216,599 | +0.00(+0.00%) |
Apr 21, 2016 | 24.70 | 24.70 | 23.22 | 23.22 | 228,917 | -0.10(-0.43%) |
Apr 20, 2016 | 24.61 | 25.00 | 22.92 | 23.32 | 360,870 | -1.19(-4.86%) |
Apr 19, 2016 | 23.91 | 25.00 | 23.51 | 24.51 | 369,796 | +1.59(+6.93%) |
Apr 18, 2016 | 23.71 | 23.91 | 22.72 | 22.92 | 155,561 | -0.40(-1.70%) |
Apr 15, 2016 | 22.92 | 24.01 | 22.52 | 23.32 | 181,549 | +0.60(+2.62%) |
Apr 14, 2016 | 22.82 | 23.61 | 21.73 | 22.72 | 268,509 | -0.50(-2.14%) |
Apr 13, 2016 | 23.91 | 24.51 | 22.93 | 23.22 | 239,800 | -1.09(-4.49%) |
Apr 12, 2016 | 24.80 | 25.00 | 23.41 | 24.31 | 268,945 | +0.00(+0.00%) |
Apr 11, 2016 | 24.01 | 24.90 | 23.81 | 24.31 | 348,539 | +1.49(+6.52%) |
Apr 08, 2016 | 20.84 | 23.29 | 20.44 | 22.82 | 387,079 | +2.18(+10.58%) |
Apr 07, 2016 | 19.94 | 20.84 | 19.84 | 20.64 | 291,352 | +0.89(+4.52%) |
Apr 06, 2016 | 19.35 | 19.74 | 18.95 | 19.74 | 100,472 | +0.20(+1.02%) |
Apr 05, 2016 | 18.95 | 19.55 | 18.45 | 19.55 | 123,588 | +0.89(+4.79%) |
Apr 04, 2016 | 19.25 | 19.25 | 18.35 | 18.65 | 80,465 | -0.60(-3.09%) |
Apr 01, 2016 | 18.26 | 19.25 | 17.86 | 19.25 | 170,727 | +0.60(+3.19%) |
Mar 31, 2016 | 19.15 | 19.35 | 18.31 | 18.65 | 104,732 | -0.20(-1.05%) |
Mar 30, 2016 | 19.35 | 19.55 | 18.55 | 18.85 | 106,940 | -0.30(-1.55%) |
Mar 29, 2016 | 18.35 | 19.45 | 18.06 | 19.15 | 151,176 | +0.79(+4.32%) |
Mar 28, 2016 | 18.45 | 18.75 | 17.86 | 18.35 | 79,524 | -0.20(-1.07%) |
Mar 24, 2016 | 18.55 | 18.55 | 18.55 | 18.55 | 123,489 | +0.00(+0.00%) |
Mar 23, 2016 | 18.85 | 18.95 | 18.35 | 18.55 | 167,631 | -1.19(-6.03%) |
Mar 22, 2016 | 19.55 | 19.84 | 19.15 | 19.74 | 140,664 | +0.30(+1.53%) |
Mar 21, 2016 | 19.35 | 19.64 | 18.75 | 19.45 | 165,261 | +0.60(+3.16%) |
Mar 18, 2016 | 18.85 | 19.55 | 18.65 | 18.85 | 620,389 | +0.10(+0.53%) |
Mar 17, 2016 | 20.14 | 20.44 | 18.65 | 18.75 | 280,233 | -0.89(-4.55%) |
Mar 16, 2016 | 17.66 | 19.77 | 17.44 | 19.64 | 249,155 | +1.69(+9.39%) |
Mar 15, 2016 | 18.45 | 18.45 | 17.06 | 17.96 | 296,431 | -0.89(-4.74%) |
Mar 14, 2016 | 19.35 | 19.99 | 18.65 | 18.85 | 252,355 | -0.20(-1.04%) |
Mar 11, 2016 | 20.04 | 20.14 | 18.75 | 19.05 | 190,112 | -0.79(-4.00%) |
Mar 10, 2016 | 18.95 | 20.24 | 18.95 | 19.84 | 219,278 | +0.99(+5.26%) |
Mar 09, 2016 | 18.45 | 19.94 | 17.56 | 18.85 | 282,201 | -0.40(-2.06%) |
Mar 08, 2016 | 20.74 | 20.74 | 18.65 | 19.25 | 305,842 | -0.79(-3.96%) |
Mar 07, 2016 | 19.94 | 20.74 | 19.45 | 20.04 | 237,928 | +1.09(+5.76%) |
Mar 04, 2016 | 19.55 | 20.84 | 18.85 | 18.95 | 367,535 | -0.30(-1.55%) |
Mar 03, 2016 | 18.35 | 19.35 | 18.06 | 19.25 | 241,839 | +1.09(+6.01%) |
Mar 02, 2016 | 16.97 | 18.26 | 16.97 | 18.16 | 126,632 | +0.99(+5.78%) |
Mar 01, 2016 | 18.55 | 18.55 | 16.67 | 17.16 | 188,558 | -0.99(-5.46%) |
Feb 29, 2016 | 18.55 | 18.65 | 17.86 | 18.16 | 191,256 | +0.10(+0.55%) |
Feb 26, 2016 | 18.16 | 18.75 | 17.46 | 18.06 | 154,289 | -0.40(-2.15%) |
Feb 25, 2016 | 17.36 | 18.55 | 17.26 | 18.45 | 160,736 | +1.39(+8.14%) |
Feb 24, 2016 | 17.26 | 18.16 | 16.87 | 17.06 | 244,069 | +0.40(+2.38%) |
Feb 23, 2016 | 16.87 | 17.46 | 16.37 | 16.67 | 154,105 | +0.30(+1.82%) |
Feb 22, 2016 | 16.17 | 16.77 | 15.87 | 16.37 | 159,525 | -0.40(-2.37%) |
Feb 19, 2016 | 17.36 | 17.56 | 16.72 | 16.77 | 160,788 | -0.40(-2.31%) |
Feb 18, 2016 | 15.97 | 17.36 | 15.87 | 17.16 | 228,828 | +1.19(+7.45%) |
Feb 17, 2016 | 15.58 | 16.17 | 15.48 | 15.97 | 115,485 | +0.69(+4.55%) |
Feb 16, 2016 | 15.28 | 16.07 | 14.98 | 15.28 | 224,076 | -0.50(-3.14%) |
Feb 12, 2016 | 15.68 | 15.78 | 15.78 | 15.78 | 224,371 | -0.20(-1.24%) |
Feb 11, 2016 | 15.87 | 16.17 | 15.38 | 15.97 | 342,289 | +1.29(+8.78%) |
Feb 10, 2016 | 14.68 | 14.98 | 13.59 | 14.68 | 221,283 | -0.30(-1.99%) |
Feb 09, 2016 | 15.87 | 15.97 | 14.88 | 14.98 | 222,578 | -0.30(-1.95%) |
Feb 08, 2016 | 14.68 | 15.87 | 14.29 | 15.28 | 376,107 | +1.19(+8.45%) |
Feb 05, 2016 | 14.09 | 14.39 | 13.39 | 14.09 | 237,121 | -0.10(-0.70%) |
Feb 04, 2016 | 13.89 | 14.49 | 13.84 | 14.19 | 237,848 | +0.79(+5.93%) |
Feb 03, 2016 | 13.59 | 13.69 | 13.39 | 13.39 | 191,631 | -0.20(-1.46%) |
Feb 02, 2016 | 13.20 | 13.69 | 12.90 | 13.59 | 213,400 | +0.40(+3.01%) |
Feb 01, 2016 | 12.50 | 13.39 | 12.30 | 13.20 | 303,346 | +0.99(+8.13%) |
Jan 29, 2016 | 11.61 | 12.20 | 11.61 | 12.20 | 135,588 | +0.50(+4.24%) |
Jan 28, 2016 | 11.71 | 11.96 | 11.51 | 11.71 | 117,874 | +0.10(+0.85%) |
Jan 27, 2016 | 11.51 | 12.01 | 11.51 | 11.61 | 123,488 | +0.00(+0.00%) |
Jan 26, 2016 | 10.81 | 11.81 | 10.81 | 11.61 | 166,458 | +0.69(+6.36%) |
Jan 25, 2016 | 10.91 | 11.21 | 10.72 | 10.91 | 74,924 | +0.10(+0.92%) |
Jan 22, 2016 | 10.72 | 11.01 | 10.52 | 10.81 | 74,513 | +0.20(+1.87%) |
Jan 21, 2016 | 9.921 | 10.62 | 9.723 | 10.62 | 68,752 | +0.60(+5.94%) |
Jan 20, 2016 | 9.723 | 10.22 | 9.573 | 10.02 | 127,494 | +0.00(+0.00%) |
Jan 19, 2016 | 10.42 | 10.52 | 9.921 | 10.02 | 126,562 | -0.50(-4.72%) |
Jan 15, 2016 | 10.81 | 10.52 | 10.52 | 10.52 | 98,029 | +0.10(+0.95%) |
Jan 14, 2016 | 11.01 | 11.01 | 10.32 | 10.42 | 89,196 | -0.20(-1.87%) |
Jan 13, 2016 | 10.52 | 10.81 | 10.42 | 10.62 | 77,489 | +0.10(+0.94%) |
Jan 12, 2016 | 11.01 | 11.01 | 10.22 | 10.52 | 111,799 | -0.50(-4.50%) |
Jan 11, 2016 | 10.91 | 11.31 | 10.72 | 11.01 | 125,057 | +0.10(+0.91%) |
Jan 08, 2016 | 11.61 | 12.01 | 10.62 | 10.91 | 220,397 | -0.79(-6.78%) |
Jan 07, 2016 | 12.10 | 12.30 | 11.61 | 11.71 | 158,373 | -0.10(-0.84%) |
Jan 06, 2016 | 11.61 | 12.30 | 11.51 | 11.81 | 173,279 | +0.30(+2.59%) |
Jan 05, 2016 | 11.11 | 11.51 | 10.91 | 11.51 | 125,900 | +0.60(+5.45%) |
Jan 04, 2016 | 10.81 | 11.41 | 10.62 | 10.91 | 111,018 | +0.40(+3.77%) |
Dec 31, 2015 | 10.81 | 10.52 | 10.52 | 10.52 | 114,781 | -0.40(-3.64%) |
Dec 30, 2015 | 11.31 | 11.31 | 10.72 | 10.91 | 91,421 | -0.60(-5.17%) |
Dec 29, 2015 | 11.41 | 11.71 | 11.41 | 11.51 | 122,976 | +0.10(+0.87%) |
Dec 28, 2015 | 11.11 | 11.51 | 11.11 | 11.41 | 157,759 | +0.30(+2.68%) |
Dec 24, 2015 | 10.72 | 11.11 | 11.11 | 11.11 | 68,568 | +0.40(+3.70%) |
Dec 23, 2015 | 10.22 | 10.72 | 10.22 | 10.72 | 91,726 | +0.40(+3.85%) |
Dec 22, 2015 | 10.42 | 10.62 | 10.22 | 10.32 | 68,382 | +0.00(+0.00%) |
Dec 21, 2015 | 10.12 | 10.42 | 10.02 | 10.32 | 121,049 | +0.79(+8.33%) |
Dec 18, 2015 | 9.425 | 10.32 | 9.227 | 9.525 | 199,492 | +0.30(+3.23%) |
Dec 17, 2015 | 9.690 | 9.763 | 9.202 | 9.227 | 91,004 | -0.45(-4.62%) |
Dec 16, 2015 | 9.723 | 9.921 | 9.455 | 9.673 | 106,213 | +0.15(+1.56%) |
Dec 15, 2015 | 9.624 | 9.807 | 9.376 | 9.525 | 109,284 | +0.00(+0.00%) |
Dec 14, 2015 | 9.371 | 9.624 | 9.326 | 9.525 | 90,350 | +0.10(+1.05%) |
Dec 11, 2015 | 9.326 | 9.664 | 9.184 | 9.425 | 105,606 | +0.10(+1.06%) |
Dec 10, 2015 | 9.425 | 9.624 | 9.227 | 9.326 | 99,381 | -0.19(-2.00%) |
Dec 09, 2015 | 9.042 | 9.517 | 8.841 | 9.517 | 114,505 | +0.39(+4.26%) |
Dec 08, 2015 | 9.128 | 9.227 | 8.731 | 9.128 | 73,129 | -0.10(-1.08%) |
Dec 07, 2015 | 9.445 | 9.505 | 8.731 | 9.227 | 99,666 | -0.20(-2.11%) |
Dec 04, 2015 | 8.929 | 9.439 | 8.929 | 9.425 | 126,305 | +0.30(+3.26%) |
Dec 03, 2015 | 9.034 | 9.128 | 8.861 | 9.128 | 63,459 | +0.10(+1.10%) |
Dec 02, 2015 | 8.731 | 9.029 | 8.632 | 9.029 | 58,183 | +0.00(+0.00%) |
Dec 01, 2015 | 8.642 | 9.040 | 8.642 | 9.029 | 71,818 | +0.20(+2.25%) |
Nov 30, 2015 | 8.552 | 8.830 | 8.548 | 8.830 | 68,084 | +0.20(+2.30%) |
Nov 27, 2015 | 8.532 | 8.780 | 8.334 | 8.632 | 29,824 | -0.25(-2.79%) |
Nov 25, 2015 | 8.552 | 8.880 | 8.880 | 8.880 | 52,099 | +0.19(+2.24%) |
Nov 24, 2015 | 8.433 | 8.830 | 8.370 | 8.685 | 88,274 | +0.35(+4.21%) |
Nov 23, 2015 | 8.423 | 8.527 | 8.235 | 8.334 | 45,887 | +0.00(+0.00%) |
Nov 20, 2015 | 8.433 | 8.731 | 8.137 | 8.334 | 49,756 | -0.35(-4.00%) |
Nov 19, 2015 | 8.552 | 8.820 | 8.384 | 8.681 | 69,387 | +0.24(+2.82%) |
Nov 18, 2015 | 8.402 | 8.483 | 8.062 | 8.443 | 89,238 | +0.01(+0.12%) |
Nov 17, 2015 | 8.483 | 8.630 | 8.046 | 8.433 | 86,345 | -0.20(-2.30%) |
Nov 16, 2015 | 8.830 | 8.908 | 8.362 | 8.632 | 46,527 | +0.00(+0.00%) |
Nov 13, 2015 | 8.235 | 8.756 | 8.147 | 8.632 | 91,130 | +0.25(+2.96%) |
Nov 12, 2015 | 8.334 | 8.597 | 8.056 | 8.384 | 60,094 | -0.05(-0.59%) |
Nov 11, 2015 | 7.987 | 8.488 | 7.987 | 8.433 | 59,954 | +0.25(+3.03%) |
Nov 10, 2015 | 8.334 | 8.423 | 7.967 | 8.185 | 53,225 | -0.05(-0.60%) |
Nov 09, 2015 | 8.249 | 8.471 | 7.960 | 8.235 | 101,713 | +0.10(+1.22%) |
Nov 06, 2015 | 8.136 | 8.136 | 7.838 | 8.136 | 78,691 | -0.18(-2.22%) |
Nov 05, 2015 | 8.661 | 8.661 | 8.101 | 8.320 | 117,625 | -0.11(-1.34%) |
Nov 04, 2015 | 8.780 | 8.836 | 8.433 | 8.433 | 89,587 | -0.20(-2.30%) |
Nov 03, 2015 | 8.731 | 8.979 | 8.571 | 8.632 | 83,027 | -0.40(-4.40%) |
Nov 02, 2015 | 8.830 | 9.268 | 8.632 | 9.029 | 74,526 | +0.10(+1.09%) |
Oct 30, 2015 | 9.029 | 9.108 | 8.850 | 8.931 | 42,151 | -0.20(-2.15%) |
Oct 29, 2015 | 9.227 | 9.227 | 8.929 | 9.128 | 76,951 | -0.01(-0.11%) |
Oct 28, 2015 | 9.499 | 9.873 | 9.029 | 9.138 | 119,712 | +0.01(+0.11%) |
Oct 27, 2015 | 9.177 | 9.407 | 9.128 | 9.128 | 51,584 | +0.00(+0.00%) |
Oct 26, 2015 | 9.624 | 9.624 | 9.090 | 9.128 | 60,068 | -0.20(-2.13%) |
Oct 23, 2015 | 9.921 | 9.921 | 9.326 | 9.326 | 76,165 | -0.20(-2.08%) |
Oct 22, 2015 | 9.475 | 9.822 | 9.403 | 9.525 | 26,901 | +0.04(+0.42%) |
Oct 21, 2015 | 9.920 | 9.921 | 9.425 | 9.485 | 51,327 | -0.34(-3.43%) |
Oct 20, 2015 | 9.525 | 10.22 | 9.521 | 9.822 | 57,360 | +0.25(+2.59%) |
Oct 19, 2015 | 9.921 | 10.22 | 9.255 | 9.574 | 90,487 | -0.55(-5.39%) |
Oct 16, 2015 | 10.52 | 10.62 | 10.12 | 10.12 | 44,054 | -0.40(-3.77%) |
Oct 15, 2015 | 10.42 | 10.72 | 10.32 | 10.52 | 107,011 | +0.10(+0.95%) |
Oct 14, 2015 | 9.800 | 10.42 | 9.726 | 10.42 | 177,062 | +0.96(+10.20%) |
Oct 13, 2015 | 9.447 | 10.02 | 9.352 | 9.453 | 56,430 | -0.07(-0.75%) |
Oct 12, 2015 | 10.02 | 10.22 | 9.443 | 9.525 | 66,548 | -0.27(-2.78%) |
Oct 09, 2015 | 9.482 | 9.921 | 9.431 | 9.797 | 121,208 | +0.57(+6.18%) |
Oct 08, 2015 | 9.326 | 9.822 | 9.128 | 9.227 | 84,180 | -0.22(-2.36%) |
Oct 07, 2015 | 9.228 | 9.578 | 9.029 | 9.450 | 80,482 | +0.42(+4.66%) |
Oct 06, 2015 | 9.574 | 9.809 | 9.030 | 9.030 | 89,174 | -0.30(-3.18%) |
Oct 05, 2015 | 9.525 | 9.846 | 9.277 | 9.326 | 71,323 | +0.05(+0.53%) |
Oct 02, 2015 | 8.929 | 9.533 | 8.830 | 9.277 | 87,665 | +0.74(+8.72%) |
Oct 01, 2015 | 8.706 | 8.880 | 8.532 | 8.532 | 28,234 | -0.15(-1.68%) |
Sep 30, 2015 | 8.562 | 8.830 | 8.433 | 8.678 | 22,541 | +0.15(+1.71%) |
Sep 29, 2015 | 8.433 | 9.118 | 8.433 | 8.532 | 40,218 | +0.10(+1.18%) |
Sep 28, 2015 | 9.128 | 9.128 | 8.433 | 8.433 | 52,139 | -0.74(-8.11%) |
Sep 25, 2015 | 9.273 | 9.422 | 9.128 | 9.177 | 25,513 | -0.05(-0.55%) |
Sep 24, 2015 | 8.989 | 9.624 | 8.989 | 9.228 | 92,712 | +0.60(+6.91%) |
Sep 23, 2015 | 8.919 | 9.227 | 8.632 | 8.632 | 29,332 | -0.15(-1.69%) |
Sep 22, 2015 | 8.929 | 9.047 | 8.642 | 8.780 | 41,873 | -0.28(-3.14%) |
Sep 21, 2015 | 9.425 | 9.709 | 9.058 | 9.065 | 45,987 | -0.46(-4.82%) |
Sep 18, 2015 | 9.623 | 9.820 | 9.018 | 9.525 | 195,354 | +0.10(+1.05%) |
Sep 17, 2015 | 9.029 | 9.525 | 8.344 | 9.425 | 90,642 | +0.40(+4.40%) |
Sep 16, 2015 | 8.334 | 9.073 | 8.144 | 9.029 | 92,852 | +0.99(+12.35%) |
Sep 15, 2015 | 8.364 | 8.532 | 8.036 | 8.036 | 31,992 | -0.45(-5.26%) |
Sep 14, 2015 | 8.136 | 8.532 | 7.959 | 8.483 | 53,791 | +0.15(+1.79%) |
Sep 11, 2015 | 7.838 | 8.334 | 7.647 | 8.334 | 52,822 | +0.50(+6.33%) |
Sep 10, 2015 | 8.136 | 8.208 | 7.838 | 7.838 | 57,832 | -0.17(-2.11%) |
Sep 09, 2015 | 8.433 | 8.532 | 7.937 | 8.007 | 56,081 | -0.38(-4.50%) |
Sep 08, 2015 | 8.314 | 8.572 | 8.162 | 8.384 | 31,062 | +0.10(+1.20%) |
Sep 04, 2015 | 8.413 | 8.284 | 8.284 | 8.284 | 32,162 | -0.05(-0.60%) |
Sep 03, 2015 | 8.155 | 8.532 | 8.062 | 8.334 | 27,932 | +0.20(+2.44%) |
Sep 02, 2015 | 8.731 | 8.731 | 8.136 | 8.136 | 29,850 | -0.36(-4.21%) |
Sep 01, 2015 | 8.929 | 9.296 | 8.275 | 8.493 | 61,202 | -0.56(-6.19%) |
Aug 31, 2015 | 8.338 | 9.053 | 8.205 | 9.053 | 80,602 | +0.47(+5.49%) |
Aug 28, 2015 | 7.538 | 8.582 | 7.538 | 8.582 | 96,757 | +1.44(+20.12%) |
Aug 27, 2015 | 7.222 | 7.935 | 7.144 | 7.144 | 110,046 | +0.07(+1.00%) |
Aug 26, 2015 | 7.640 | 7.768 | 7.074 | 7.074 | 128,174 | -0.67(-8.61%) |
Aug 25, 2015 | 8.235 | 8.433 | 7.675 | 7.741 | 110,548 | -0.59(-7.12%) |
Aug 24, 2015 | 8.830 | 8.969 | 7.540 | 8.334 | 163,583 | -0.77(-8.42%) |
Aug 21, 2015 | 9.707 | 10.02 | 8.962 | 9.100 | 152,757 | -0.52(-5.44%) |
Aug 20, 2015 | 9.822 | 10.32 | 9.624 | 9.624 | 161,083 | +0.10(+1.04%) |
Aug 19, 2015 | 9.415 | 9.604 | 9.133 | 9.525 | 71,741 | +0.37(+3.99%) |
Aug 18, 2015 | 9.326 | 9.386 | 8.929 | 9.159 | 50,584 | -0.18(-1.89%) |
Aug 17, 2015 | 9.326 | 9.348 | 9.029 | 9.336 | 59,774 | +0.11(+1.18%) |
Aug 14, 2015 | 8.929 | 9.227 | 8.851 | 9.227 | 47,033 | +0.40(+4.49%) |
Aug 13, 2015 | 9.029 | 9.285 | 8.742 | 8.830 | 95,021 | -0.60(-6.32%) |
Aug 12, 2015 | 8.036 | 9.425 | 8.036 | 9.425 | 184,185 | +1.69(+21.78%) |
Aug 11, 2015 | 7.838 | 8.076 | 7.558 | 7.740 | 102,169 | +0.04(+0.52%) |
Aug 10, 2015 | 6.945 | 7.917 | 6.945 | 7.700 | 114,108 | +0.73(+10.48%) |
Aug 07, 2015 | 7.341 | 7.578 | 6.970 | 6.970 | 62,168 | -0.37(-5.07%) |
Aug 06, 2015 | 7.134 | 7.342 | 6.958 | 7.342 | 54,914 | +0.39(+5.56%) |
Aug 05, 2015 | 7.491 | 7.618 | 6.945 | 6.955 | 67,356 | -0.88(-11.27%) |
Aug 04, 2015 | 7.218 | 7.838 | 6.783 | 7.838 | 73,811 | +0.87(+12.54%) |
Aug 03, 2015 | 7.143 | 7.440 | 6.946 | 6.965 | 31,475 | -0.28(-3.84%) |
Jul 31, 2015 | 7.143 | 7.441 | 6.947 | 7.243 | 77,463 | +0.45(+6.57%) |
Jul 30, 2015 | 6.945 | 7.441 | 6.747 | 6.796 | 61,503 | -0.16(-2.28%) |
Jul 29, 2015 | 7.441 | 7.640 | 6.955 | 6.955 | 78,618 | -0.46(-6.16%) |
Jul 28, 2015 | 7.589 | 7.589 | 7.373 | 7.411 | 57,650 | +0.04(+0.60%) |
Jul 27, 2015 | 7.409 | 8.476 | 7.293 | 7.367 | 131,692 | -0.41(-5.26%) |
Jul 24, 2015 | 6.505 | 7.776 | 6.406 | 7.776 | 171,713 | +1.10(+16.46%) |
Jul 23, 2015 | 6.957 | 7.195 | 6.485 | 6.677 | 159,571 | -0.37(-5.26%) |
Jul 22, 2015 | 6.899 | 7.195 | 6.778 | 7.048 | 64,640 | +0.15(+2.16%) |
Jul 21, 2015 | 7.145 | 7.291 | 6.850 | 6.899 | 133,991 | +0.00(+0.00%) |
Jul 20, 2015 | 7.293 | 7.441 | 6.899 | 6.899 | 153,778 | -0.49(-6.67%) |
Jul 17, 2015 | 8.279 | 8.279 | 7.323 | 7.392 | 102,294 | -0.79(-9.64%) |
Jul 16, 2015 | 7.766 | 8.446 | 7.766 | 8.180 | 90,649 | +0.49(+6.41%) |
Jul 15, 2015 | 7.589 | 8.052 | 7.490 | 7.687 | 100,221 | +0.30(+4.00%) |
Jul 14, 2015 | 7.786 | 7.786 | 7.392 | 7.392 | 79,406 | -0.39(-5.06%) |
Jul 13, 2015 | 7.685 | 7.786 | 6.997 | 7.786 | 187,073 | +0.07(+0.87%) |
Jul 10, 2015 | 8.303 | 8.474 | 7.690 | 7.719 | 146,371 | -0.37(-4.60%) |
Jul 09, 2015 | 8.377 | 8.663 | 8.091 | 8.091 | 99,552 | -0.19(-2.26%) |
Jul 08, 2015 | 8.949 | 8.949 | 7.884 | 8.279 | 173,387 | -0.49(-5.62%) |
Jul 07, 2015 | 9.167 | 9.167 | 8.722 | 8.771 | 128,766 | -0.51(-5.52%) |
Jul 06, 2015 | 9.451 | 9.461 | 9.264 | 9.284 | 43,746 | -0.19(-2.01%) |
Jul 02, 2015 | 8.969 | 9.474 | 9.474 | 9.474 | 70,701 | +0.60(+6.78%) |
Jul 01, 2015 | 9.363 | 9.363 | 8.870 | 8.873 | 73,808 | -0.58(-6.11%) |
Jun 30, 2015 | 9.363 | 9.461 | 9.166 | 9.450 | 61,257 | -0.16(-1.65%) |
Jun 29, 2015 | 9.264 | 9.609 | 9.106 | 9.609 | 74,540 | +0.39(+4.28%) |
Jun 26, 2015 | 9.363 | 9.501 | 9.215 | 9.215 | 61,705 | -0.21(-2.19%) |
Jun 25, 2015 | 9.363 | 9.524 | 9.313 | 9.421 | 68,177 | +0.05(+0.52%) |
Jun 24, 2015 | 9.387 | 9.486 | 9.304 | 9.373 | 47,250 | -0.09(-0.94%) |
Jun 23, 2015 | 9.363 | 9.511 | 9.363 | 9.461 | 41,332 | -0.10(-1.03%) |
Jun 22, 2015 | 9.373 | 9.560 | 9.373 | 9.560 | 35,713 | +0.20(+2.11%) |
Jun 19, 2015 | 9.599 | 9.681 | 9.363 | 9.363 | 365,128 | +0.00(+0.00%) |
Jun 18, 2015 | 9.855 | 10.05 | 9.363 | 9.363 | 135,775 | -0.29(-3.05%) |
Jun 17, 2015 | 9.511 | 9.657 | 9.379 | 9.657 | 68,324 | -0.00(-0.01%) |
Jun 16, 2015 | 9.535 | 9.658 | 9.363 | 9.658 | 54,287 | +0.00(+0.00%) |
Jun 15, 2015 | 9.387 | 9.718 | 9.363 | 9.658 | 98,683 | +0.00(+0.00%) |
Jun 12, 2015 | 9.461 | 9.658 | 9.389 | 9.658 | 54,021 | +0.07(+0.70%) |
Jun 11, 2015 | 9.575 | 9.757 | 9.373 | 9.591 | 104,503 | -0.17(-1.70%) |
Jun 10, 2015 | 9.634 | 9.757 | 9.442 | 9.757 | 125,441 | +0.37(+3.96%) |
Jun 09, 2015 | 9.611 | 9.708 | 9.353 | 9.385 | 73,242 | -0.35(-3.61%) |
Jun 08, 2015 | 9.461 | 9.737 | 9.269 | 9.737 | 92,406 | +0.28(+2.92%) |
Jun 05, 2015 | 9.550 | 9.653 | 9.461 | 9.461 | 79,040 | -0.10(-1.03%) |
Jun 04, 2015 | 9.560 | 9.639 | 9.500 | 9.560 | 49,082 | +0.00(+0.00%) |
Jun 03, 2015 | 9.570 | 9.756 | 9.560 | 9.560 | 45,441 | +0.00(+0.00%) |
Jun 02, 2015 | 9.560 | 9.727 | 9.560 | 9.560 | 47,883 | +0.00(+0.00%) |
Jun 01, 2015 | 10.05 | 10.05 | 9.560 | 9.560 | 55,586 | -0.30(-3.00%) |
May 29, 2015 | 9.658 | 9.855 | 9.560 | 9.855 | 80,675 | +0.30(+3.09%) |
May 28, 2015 | 9.658 | 9.698 | 9.560 | 9.560 | 69,376 | +0.00(+0.00%) |
May 27, 2015 | 9.746 | 9.954 | 9.525 | 9.560 | 81,005 | -0.09(-0.91%) |
May 26, 2015 | 9.855 | 9.954 | 9.510 | 9.648 | 137,064 | -0.41(-4.03%) |
May 22, 2015 | 10.35 | 10.05 | 10.05 | 10.05 | 83,587 | +0.10(+0.99%) |
May 21, 2015 | 10.25 | 10.45 | 9.954 | 9.954 | 42,771 | -0.30(-2.88%) |
May 20, 2015 | 10.15 | 10.35 | 10.15 | 10.25 | 65,178 | +0.00(+0.00%) |
May 19, 2015 | 10.74 | 10.74 | 10.25 | 10.25 | 56,895 | -0.59(-5.46%) |
May 18, 2015 | 11.04 | 11.04 | 10.55 | 10.84 | 73,145 | -0.10(-0.90%) |
May 15, 2015 | 10.64 | 10.94 | 10.64 | 10.94 | 100,142 | +0.20(+1.83%) |
May 14, 2015 | 11.14 | 11.24 | 10.64 | 10.74 | 108,483 | -0.30(-2.68%) |
May 13, 2015 | 10.74 | 11.33 | 10.64 | 11.04 | 163,756 | +0.30(+2.75%) |
May 12, 2015 | 10.05 | 10.74 | 9.954 | 10.74 | 163,176 | +0.69(+6.86%) |
May 11, 2015 | 9.658 | 10.05 | 9.658 | 10.05 | 99,671 | +0.30(+3.03%) |
May 08, 2015 | 9.850 | 9.954 | 9.402 | 9.757 | 94,742 | -0.20(-1.98%) |
May 07, 2015 | 9.620 | 9.954 | 9.407 | 9.954 | 66,076 | +0.39(+4.12%) |
May 06, 2015 | 9.855 | 9.954 | 9.413 | 9.560 | 99,406 | -0.30(-3.00%) |
May 05, 2015 | 9.954 | 10.05 | 9.855 | 9.855 | 67,452 | +0.00(+0.05%) |
May 04, 2015 | 9.658 | 9.954 | 9.609 | 9.851 | 86,275 | +0.27(+2.83%) |