Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.850 | 9.860 | 9.350 | 9.590 | 84,958 | -0.36(-3.62%) |
Apr 28, 2016 | 10.43 | 10.48 | 9.910 | 9.950 | 38,105 | -0.56(-5.33%) |
Apr 27, 2016 | 9.820 | 10.89 | 9.540 | 10.51 | 118,834 | +0.09(+0.86%) |
Apr 26, 2016 | 9.800 | 10.50 | 9.800 | 10.42 | 41,532 | +0.13(+1.26%) |
Apr 25, 2016 | 10.30 | 10.55 | 10.10 | 10.29 | 34,893 | -0.15(-1.44%) |
Apr 22, 2016 | 10.23 | 10.46 | 10.04 | 10.44 | 86,645 | +0.28(+2.76%) |
Apr 21, 2016 | 10.00 | 10.22 | 9.890 | 10.16 | 47,926 | +0.21(+2.11%) |
Apr 20, 2016 | 9.790 | 10.03 | 9.640 | 9.950 | 30,539 | +0.14(+1.43%) |
Apr 19, 2016 | 10.14 | 10.23 | 9.790 | 9.810 | 21,890 | -0.19(-1.90%) |
Apr 18, 2016 | 9.810 | 10.05 | 9.610 | 10.00 | 35,698 | +0.03(+0.30%) |
Apr 15, 2016 | 9.230 | 10.01 | 9.172 | 9.970 | 35,189 | +0.68(+7.32%) |
Apr 14, 2016 | 9.520 | 9.520 | 9.250 | 9.290 | 16,071 | -0.23(-2.42%) |
Apr 13, 2016 | 9.040 | 9.530 | 9.040 | 9.520 | 36,674 | +0.51(+5.66%) |
Apr 12, 2016 | 9.070 | 9.200 | 8.860 | 9.010 | 28,576 | -0.06(-0.66%) |
Apr 11, 2016 | 9.200 | 9.470 | 9.000 | 9.070 | 24,145 | -0.06(-0.66%) |
Apr 08, 2016 | 9.040 | 9.300 | 9.040 | 9.130 | 29,371 | +0.12(+1.33%) |
Apr 07, 2016 | 9.290 | 9.786 | 8.960 | 9.010 | 35,484 | -0.36(-3.84%) |
Apr 06, 2016 | 9.610 | 9.671 | 9.330 | 9.370 | 24,768 | -0.26(-2.70%) |
Apr 05, 2016 | 9.510 | 9.805 | 9.350 | 9.630 | 35,624 | +0.03(+0.31%) |
Apr 04, 2016 | 10.10 | 10.22 | 9.530 | 9.600 | 31,922 | -0.52(-5.14%) |
Apr 01, 2016 | 10.39 | 10.88 | 9.790 | 10.12 | 31,087 | -0.36(-3.44%) |
Mar 31, 2016 | 10.03 | 10.52 | 10.03 | 10.48 | 76,339 | +0.58(+5.86%) |
Mar 30, 2016 | 10.23 | 10.50 | 9.820 | 9.900 | 24,139 | -0.14(-1.39%) |
Mar 29, 2016 | 10.06 | 10.08 | 9.602 | 10.04 | 33,585 | +0.38(+3.93%) |
Mar 28, 2016 | 9.820 | 10.15 | 9.550 | 9.660 | 27,475 | -0.10(-1.02%) |
Mar 24, 2016 | 9.540 | 9.760 | 9.760 | 9.760 | 46,200 | +0.13(+1.35%) |
Mar 23, 2016 | 10.43 | 10.65 | 9.580 | 9.630 | 60,783 | -0.85(-8.11%) |
Mar 22, 2016 | 10.54 | 10.77 | 10.38 | 10.48 | 30,164 | -0.12(-1.13%) |
Mar 21, 2016 | 10.61 | 11.00 | 10.57 | 10.60 | 40,561 | +0.01(+0.09%) |
Mar 18, 2016 | 10.54 | 10.81 | 10.29 | 10.59 | 171,361 | +0.18(+1.73%) |
Mar 17, 2016 | 10.27 | 10.50 | 10.05 | 10.41 | 52,586 | +0.11(+1.07%) |
Mar 16, 2016 | 10.08 | 10.49 | 10.08 | 10.30 | 46,894 | +0.23(+2.28%) |
Mar 15, 2016 | 10.14 | 10.25 | 10.05 | 10.07 | 46,712 | -0.20(-1.95%) |
Mar 14, 2016 | 10.35 | 10.46 | 10.07 | 10.27 | 24,944 | -0.19(-1.82%) |
Mar 11, 2016 | 10.30 | 10.53 | 10.02 | 10.46 | 71,848 | +0.34(+3.36%) |
Mar 10, 2016 | 10.11 | 10.46 | 10.01 | 10.12 | 87,394 | +0.10(+1.00%) |
Mar 09, 2016 | 9.977 | 10.12 | 9.740 | 10.02 | 53,627 | +0.23(+2.35%) |
Mar 08, 2016 | 10.01 | 10.01 | 9.600 | 9.790 | 64,900 | -0.17(-1.71%) |
Mar 07, 2016 | 9.580 | 10.04 | 9.580 | 9.960 | 51,795 | +0.35(+3.64%) |
Mar 04, 2016 | 9.100 | 9.630 | 9.080 | 9.610 | 77,784 | +0.46(+5.03%) |
Mar 03, 2016 | 9.010 | 9.430 | 8.900 | 9.150 | 73,034 | +0.16(+1.78%) |
Mar 02, 2016 | 8.540 | 9.020 | 8.500 | 8.990 | 39,647 | +0.42(+4.90%) |
Mar 01, 2016 | 8.340 | 8.620 | 8.240 | 8.570 | 53,147 | +0.27(+3.25%) |
Feb 29, 2016 | 8.110 | 8.450 | 8.080 | 8.300 | 92,640 | +0.19(+2.34%) |
Feb 26, 2016 | 8.070 | 8.220 | 7.360 | 8.110 | 80,100 | -0.03(-0.37%) |
Feb 25, 2016 | 7.809 | 8.150 | 7.790 | 8.140 | 27,549 | +0.30(+3.83%) |
Feb 24, 2016 | 7.390 | 7.870 | 7.250 | 7.840 | 27,179 | +0.35(+4.67%) |
Feb 23, 2016 | 7.620 | 7.740 | 7.480 | 7.490 | 47,582 | -0.11(-1.45%) |
Feb 22, 2016 | 7.250 | 7.766 | 7.130 | 7.600 | 81,917 | +0.41(+5.70%) |
Feb 19, 2016 | 7.290 | 7.420 | 7.135 | 7.190 | 33,685 | -0.14(-1.91%) |
Feb 18, 2016 | 7.440 | 7.530 | 7.190 | 7.330 | 23,542 | -0.05(-0.68%) |
Feb 17, 2016 | 7.710 | 7.770 | 7.360 | 7.380 | 32,001 | -0.26(-3.40%) |
Feb 16, 2016 | 7.650 | 7.753 | 7.590 | 7.640 | 25,743 | +0.15(+2.00%) |
Feb 12, 2016 | 7.550 | 7.490 | 7.490 | 7.490 | 33,000 | +0.05(+0.67%) |
Feb 11, 2016 | 7.490 | 7.600 | 7.200 | 7.440 | 33,484 | -0.21(-2.75%) |
Feb 10, 2016 | 7.710 | 7.890 | 7.520 | 7.650 | 30,675 | +0.01(+0.13%) |
Feb 09, 2016 | 7.470 | 7.750 | 7.410 | 7.640 | 16,999 | +0.06(+0.79%) |
Feb 08, 2016 | 7.410 | 7.653 | 7.200 | 7.580 | 53,264 | +0.16(+2.16%) |
Feb 05, 2016 | 7.750 | 7.900 | 7.380 | 7.420 | 78,329 | -0.36(-4.63%) |
Feb 04, 2016 | 7.530 | 8.046 | 7.530 | 7.780 | 65,515 | +0.23(+3.05%) |
Feb 03, 2016 | 7.870 | 7.870 | 7.510 | 7.550 | 37,402 | -0.16(-2.08%) |
Feb 02, 2016 | 7.850 | 8.000 | 7.670 | 7.710 | 24,701 | -0.25(-3.14%) |
Feb 01, 2016 | 8.400 | 8.400 | 7.940 | 7.960 | 38,402 | -0.44(-5.24%) |
Jan 29, 2016 | 7.800 | 8.400 | 7.350 | 8.400 | 55,664 | +0.65(+8.39%) |
Jan 28, 2016 | 7.800 | 8.010 | 7.720 | 7.750 | 17,994 | -0.01(-0.13%) |
Jan 27, 2016 | 8.040 | 8.070 | 7.760 | 7.760 | 24,928 | -0.32(-3.96%) |
Jan 26, 2016 | 7.710 | 8.100 | 7.550 | 8.080 | 47,662 | +0.48(+6.32%) |
Jan 25, 2016 | 7.840 | 7.900 | 7.560 | 7.600 | 32,702 | -0.29(-3.68%) |
Jan 22, 2016 | 7.670 | 7.950 | 7.228 | 7.890 | 45,442 | +0.40(+5.34%) |
Jan 21, 2016 | 7.300 | 7.810 | 7.300 | 7.490 | 46,063 | -0.08(-1.06%) |
Jan 20, 2016 | 7.310 | 7.640 | 7.000 | 7.570 | 109,520 | +0.12(+1.61%) |
Jan 19, 2016 | 7.810 | 7.960 | 7.316 | 7.450 | 43,583 | -0.27(-3.50%) |
Jan 15, 2016 | 7.530 | 7.720 | 7.720 | 7.720 | 59,300 | -0.05(-0.64%) |
Jan 14, 2016 | 7.630 | 8.015 | 7.630 | 7.770 | 22,430 | +0.11(+1.44%) |
Jan 13, 2016 | 7.940 | 8.050 | 7.590 | 7.660 | 57,593 | -0.26(-3.28%) |
Jan 12, 2016 | 8.330 | 8.370 | 7.850 | 7.920 | 63,816 | -0.28(-3.41%) |
Jan 11, 2016 | 8.340 | 8.370 | 8.090 | 8.200 | 37,533 | +0.12(+1.49%) |
Jan 08, 2016 | 8.560 | 8.620 | 8.070 | 8.080 | 54,377 | -0.46(-5.39%) |
Jan 07, 2016 | 8.870 | 8.940 | 8.520 | 8.540 | 43,701 | -0.42(-4.69%) |
Jan 06, 2016 | 8.810 | 9.020 | 8.810 | 8.960 | 48,919 | +0.09(+1.01%) |
Jan 05, 2016 | 9.160 | 9.200 | 8.850 | 8.870 | 43,989 | -0.29(-3.17%) |
Jan 04, 2016 | 9.020 | 9.230 | 8.960 | 9.160 | 52,938 | +0.04(+0.44%) |
Dec 31, 2015 | 8.960 | 9.120 | 9.120 | 9.120 | 95,400 | -0.01(-0.11%) |
Dec 30, 2015 | 9.220 | 9.380 | 9.110 | 9.130 | 19,591 | -0.20(-2.14%) |
Dec 29, 2015 | 9.370 | 9.430 | 9.120 | 9.330 | 15,571 | -0.02(-0.21%) |
Dec 28, 2015 | 9.420 | 9.430 | 9.230 | 9.350 | 15,281 | -0.08(-0.85%) |
Dec 24, 2015 | 9.290 | 9.430 | 9.430 | 9.430 | 8,700 | +0.09(+0.96%) |
Dec 23, 2015 | 9.330 | 9.530 | 9.020 | 9.340 | 34,344 | +0.11(+1.19%) |
Dec 22, 2015 | 9.120 | 9.290 | 8.970 | 9.230 | 20,458 | +0.12(+1.32%) |
Dec 21, 2015 | 9.340 | 9.440 | 9.000 | 9.110 | 34,860 | -0.08(-0.87%) |
Dec 18, 2015 | 9.450 | 9.500 | 9.190 | 9.190 | 155,812 | -0.26(-2.75%) |
Dec 17, 2015 | 9.800 | 9.985 | 9.104 | 9.450 | 68,558 | -0.36(-3.67%) |
Dec 16, 2015 | 9.660 | 9.850 | 9.430 | 9.810 | 19,352 | +0.17(+1.76%) |
Dec 15, 2015 | 9.590 | 9.770 | 9.450 | 9.640 | 30,827 | +0.07(+0.73%) |
Dec 14, 2015 | 9.510 | 9.780 | 9.120 | 9.570 | 32,932 | +0.06(+0.63%) |
Dec 11, 2015 | 9.240 | 9.600 | 9.190 | 9.510 | 37,342 | +0.01(+0.11%) |
Dec 10, 2015 | 9.000 | 9.550 | 8.930 | 9.500 | 41,441 | +0.54(+6.03%) |
Dec 09, 2015 | 9.050 | 9.430 | 8.830 | 8.960 | 78,000 | -0.13(-1.43%) |
Dec 08, 2015 | 9.440 | 9.520 | 9.000 | 9.090 | 27,967 | -0.43(-4.52%) |
Dec 07, 2015 | 9.580 | 9.580 | 9.440 | 9.520 | 27,232 | -0.03(-0.31%) |
Dec 04, 2015 | 9.410 | 9.600 | 9.410 | 9.550 | 21,861 | +0.20(+2.14%) |
Dec 03, 2015 | 9.330 | 9.410 | 9.120 | 9.350 | 22,106 | +0.14(+1.52%) |
Dec 02, 2015 | 9.400 | 9.430 | 9.060 | 9.210 | 21,330 | -0.13(-1.39%) |
Dec 01, 2015 | 9.320 | 9.390 | 9.020 | 9.340 | 21,428 | +0.08(+0.86%) |
Nov 30, 2015 | 9.450 | 9.540 | 9.220 | 9.260 | 28,208 | -0.19(-2.01%) |
Nov 27, 2015 | 9.540 | 9.560 | 9.360 | 9.450 | 7,699 | -0.14(-1.46%) |
Nov 25, 2015 | 9.590 | 9.590 | 9.590 | 9.590 | 45,000 | -0.05(-0.52%) |
Nov 24, 2015 | 9.230 | 9.870 | 9.230 | 9.640 | 24,611 | +0.31(+3.32%) |
Nov 23, 2015 | 9.150 | 9.415 | 9.070 | 9.330 | 18,485 | +0.12(+1.30%) |
Nov 20, 2015 | 9.220 | 9.440 | 9.180 | 9.210 | 26,182 | -0.08(-0.86%) |
Nov 19, 2015 | 9.540 | 9.540 | 9.170 | 9.290 | 25,450 | -0.21(-2.21%) |
Nov 18, 2015 | 9.120 | 9.500 | 9.050 | 9.500 | 24,558 | +0.38(+4.17%) |
Nov 17, 2015 | 9.150 | 9.150 | 8.960 | 9.120 | 33,729 | -0.02(-0.22%) |
Nov 16, 2015 | 9.110 | 9.220 | 9.039 | 9.140 | 22,768 | -0.01(-0.11%) |
Nov 13, 2015 | 9.220 | 9.290 | 9.070 | 9.150 | 32,256 | -0.16(-1.72%) |
Nov 12, 2015 | 9.360 | 9.540 | 9.280 | 9.310 | 40,004 | -0.17(-1.79%) |
Nov 11, 2015 | 9.540 | 9.610 | 9.430 | 9.480 | 24,540 | -0.04(-0.42%) |
Nov 10, 2015 | 9.310 | 9.600 | 9.300 | 9.520 | 34,639 | +0.00(+0.00%) |
Nov 09, 2015 | 10.05 | 10.05 | 9.350 | 9.520 | 59,937 | -0.53(-5.27%) |
Nov 06, 2015 | 10.02 | 10.07 | 9.630 | 10.05 | 51,527 | -0.03(-0.30%) |
Nov 05, 2015 | 10.21 | 10.25 | 9.820 | 10.08 | 23,719 | -0.09(-0.88%) |
Nov 04, 2015 | 10.13 | 10.17 | 9.810 | 10.17 | 30,845 | +0.04(+0.39%) |
Nov 03, 2015 | 10.02 | 10.30 | 10.02 | 10.13 | 35,922 | +0.04(+0.40%) |
Nov 02, 2015 | 9.640 | 10.11 | 9.640 | 10.09 | 27,593 | +0.43(+4.45%) |
Oct 30, 2015 | 9.780 | 9.880 | 9.590 | 9.660 | 21,689 | -0.16(-1.63%) |
Oct 29, 2015 | 9.950 | 10.10 | 9.580 | 9.820 | 66,358 | -0.33(-3.25%) |
Oct 28, 2015 | 9.780 | 10.35 | 9.510 | 10.15 | 85,057 | +0.31(+3.15%) |
Oct 27, 2015 | 9.740 | 10.13 | 9.630 | 9.840 | 41,928 | +0.01(+0.10%) |
Oct 26, 2015 | 10.35 | 10.35 | 9.700 | 9.830 | 20,878 | -0.50(-4.84%) |
Oct 23, 2015 | 9.810 | 10.36 | 9.760 | 10.33 | 21,524 | +0.64(+6.60%) |
Oct 22, 2015 | 9.880 | 9.980 | 9.580 | 9.690 | 51,852 | -0.15(-1.52%) |
Oct 21, 2015 | 9.990 | 10.26 | 9.700 | 9.840 | 28,635 | -0.09(-0.91%) |
Oct 20, 2015 | 10.02 | 10.02 | 9.570 | 9.930 | 23,814 | -0.08(-0.80%) |
Oct 19, 2015 | 10.17 | 10.17 | 9.600 | 10.01 | 14,215 | -0.25(-2.44%) |
Oct 16, 2015 | 10.63 | 10.65 | 10.18 | 10.26 | 16,490 | -0.32(-3.02%) |
Oct 15, 2015 | 9.810 | 10.65 | 9.760 | 10.58 | 34,729 | +0.33(+3.22%) |
Oct 14, 2015 | 9.990 | 10.38 | 9.990 | 10.25 | 35,026 | -0.04(-0.39%) |
Oct 13, 2015 | 10.58 | 10.64 | 10.28 | 10.29 | 43,104 | -0.37(-3.47%) |
Oct 12, 2015 | 10.17 | 10.74 | 9.340 | 10.66 | 45,476 | +0.53(+5.23%) |
Oct 09, 2015 | 10.23 | 10.29 | 10.12 | 10.13 | 21,539 | -0.03(-0.30%) |
Oct 08, 2015 | 9.810 | 10.16 | 9.590 | 10.16 | 86,392 | +0.27(+2.73%) |
Oct 07, 2015 | 9.710 | 10.07 | 9.520 | 9.890 | 152,074 | +0.23(+2.38%) |
Oct 06, 2015 | 10.06 | 10.06 | 9.650 | 9.660 | 26,459 | -0.28(-2.82%) |
Oct 05, 2015 | 9.490 | 9.980 | 9.490 | 9.940 | 41,287 | +0.47(+4.96%) |
Oct 02, 2015 | 9.450 | 9.520 | 9.250 | 9.470 | 39,699 | -0.06(-0.63%) |
Oct 01, 2015 | 10.31 | 10.31 | 9.320 | 9.530 | 69,828 | -0.67(-6.57%) |
Sep 30, 2015 | 10.00 | 10.43 | 9.610 | 10.20 | 70,699 | +0.29(+2.93%) |
Sep 29, 2015 | 9.690 | 9.960 | 9.655 | 9.910 | 25,440 | +0.22(+2.27%) |
Sep 28, 2015 | 9.680 | 9.800 | 9.430 | 9.690 | 30,237 | -0.01(-0.10%) |
Sep 25, 2015 | 9.600 | 9.890 | 9.360 | 9.700 | 42,207 | +0.23(+2.43%) |
Sep 24, 2015 | 9.310 | 9.500 | 9.280 | 9.470 | 54,846 | +0.00(+0.00%) |
Sep 23, 2015 | 9.900 | 10.35 | 9.440 | 9.470 | 104,504 | -0.47(-4.73%) |
Sep 22, 2015 | 9.810 | 10.12 | 9.800 | 9.940 | 48,980 | +0.03(+0.30%) |
Sep 21, 2015 | 9.920 | 10.30 | 9.680 | 9.910 | 27,926 | +0.11(+1.12%) |
Sep 18, 2015 | 10.30 | 10.47 | 9.720 | 9.800 | 99,371 | -0.68(-6.49%) |
Sep 17, 2015 | 10.53 | 10.90 | 10.43 | 10.48 | 54,221 | -0.12(-1.13%) |
Sep 16, 2015 | 10.18 | 10.70 | 10.16 | 10.60 | 85,465 | +0.40(+3.92%) |
Sep 15, 2015 | 9.750 | 10.25 | 9.600 | 10.20 | 64,526 | +0.47(+4.83%) |
Sep 14, 2015 | 9.350 | 9.750 | 9.270 | 9.730 | 37,105 | +0.41(+4.40%) |
Sep 11, 2015 | 9.300 | 9.865 | 9.160 | 9.320 | 20,170 | -0.05(-0.53%) |
Sep 10, 2015 | 8.950 | 9.710 | 8.950 | 9.370 | 79,841 | +0.44(+4.93%) |
Sep 09, 2015 | 9.570 | 9.570 | 8.880 | 8.930 | 127,873 | -0.52(-5.50%) |
Sep 08, 2015 | 9.450 | 9.490 | 9.250 | 9.450 | 40,116 | +0.17(+1.83%) |
Sep 04, 2015 | 9.250 | 9.280 | 9.280 | 9.280 | 52,900 | -0.12(-1.28%) |
Sep 03, 2015 | 9.840 | 9.880 | 9.370 | 9.400 | 70,362 | -0.36(-3.69%) |
Sep 02, 2015 | 9.850 | 9.860 | 9.610 | 9.760 | 44,238 | +0.04(+0.41%) |
Sep 01, 2015 | 9.480 | 9.900 | 9.480 | 9.720 | 61,386 | -0.04(-0.41%) |
Aug 31, 2015 | 9.420 | 9.780 | 9.370 | 9.760 | 39,827 | +0.27(+2.85%) |
Aug 28, 2015 | 9.480 | 9.820 | 9.280 | 9.490 | 55,750 | -0.06(-0.63%) |
Aug 27, 2015 | 9.350 | 9.650 | 9.098 | 9.550 | 89,771 | +0.25(+2.69%) |
Aug 26, 2015 | 9.470 | 9.600 | 8.960 | 9.300 | 110,771 | +0.00(+0.00%) |
Aug 25, 2015 | 10.01 | 10.04 | 9.240 | 9.300 | 99,844 | -0.44(-4.52%) |
Aug 24, 2015 | 9.670 | 10.22 | 9.670 | 9.740 | 52,109 | -0.29(-2.89%) |
Aug 21, 2015 | 9.560 | 11.37 | 9.560 | 10.03 | 79,472 | +0.26(+2.66%) |
Aug 20, 2015 | 10.45 | 10.54 | 9.760 | 9.770 | 57,324 | -0.71(-6.77%) |
Aug 19, 2015 | 10.72 | 10.97 | 10.43 | 10.48 | 39,084 | -0.31(-2.87%) |
Aug 18, 2015 | 11.12 | 11.26 | 10.75 | 10.79 | 37,433 | -0.32(-2.88%) |
Aug 17, 2015 | 11.35 | 11.52 | 11.08 | 11.11 | 51,787 | -0.31(-2.71%) |
Aug 14, 2015 | 11.16 | 11.43 | 11.16 | 11.42 | 37,191 | +0.21(+1.87%) |
Aug 13, 2015 | 11.03 | 11.69 | 10.92 | 11.21 | 55,720 | +0.26(+2.37%) |
Aug 12, 2015 | 10.65 | 11.05 | 10.49 | 10.95 | 31,089 | +0.22(+2.05%) |
Aug 11, 2015 | 10.93 | 11.09 | 10.69 | 10.73 | 39,472 | -0.33(-2.98%) |
Aug 10, 2015 | 11.13 | 11.13 | 10.78 | 11.06 | 47,311 | +0.31(+2.88%) |
Aug 07, 2015 | 10.89 | 11.17 | 10.50 | 10.75 | 36,881 | -0.20(-1.83%) |
Aug 06, 2015 | 10.74 | 11.21 | 10.33 | 10.95 | 75,007 | +0.18(+1.67%) |
Aug 05, 2015 | 10.45 | 10.98 | 10.45 | 10.77 | 91,744 | +0.35(+3.36%) |
Aug 04, 2015 | 10.33 | 10.67 | 10.33 | 10.42 | 27,172 | +0.05(+0.48%) |
Aug 03, 2015 | 10.03 | 10.38 | 10.03 | 10.37 | 56,290 | -0.04(-0.38%) |
Jul 31, 2015 | 9.930 | 10.45 | 9.790 | 10.41 | 49,167 | +0.53(+5.36%) |
Jul 30, 2015 | 10.32 | 10.32 | 9.810 | 9.880 | 45,856 | -0.46(-4.45%) |
Jul 29, 2015 | 9.250 | 10.54 | 9.250 | 10.34 | 102,181 | -0.13(-1.24%) |
Jul 28, 2015 | 10.43 | 10.60 | 9.910 | 10.47 | 85,304 | +0.04(+0.38%) |
Jul 27, 2015 | 10.33 | 10.48 | 10.14 | 10.43 | 59,854 | +0.02(+0.19%) |
Jul 24, 2015 | 10.72 | 10.72 | 10.29 | 10.41 | 55,368 | -0.34(-3.16%) |
Jul 23, 2015 | 11.10 | 11.10 | 10.71 | 10.75 | 39,056 | -0.35(-3.15%) |
Jul 22, 2015 | 11.13 | 11.20 | 11.00 | 11.10 | 19,894 | -0.07(-0.63%) |
Jul 21, 2015 | 11.32 | 11.39 | 11.03 | 11.17 | 39,718 | -0.20(-1.76%) |
Jul 20, 2015 | 11.37 | 11.38 | 11.05 | 11.37 | 35,263 | +0.05(+0.44%) |
Jul 17, 2015 | 11.59 | 11.65 | 11.31 | 11.32 | 26,711 | -0.22(-1.91%) |
Jul 16, 2015 | 11.43 | 11.75 | 11.43 | 11.54 | 21,709 | +0.22(+1.94%) |
Jul 15, 2015 | 11.19 | 11.39 | 11.14 | 11.32 | 30,241 | -0.03(-0.26%) |
Jul 14, 2015 | 11.44 | 11.53 | 11.32 | 11.35 | 36,731 | -0.06(-0.53%) |
Jul 13, 2015 | 11.49 | 11.66 | 11.24 | 11.41 | 35,733 | -0.04(-0.35%) |
Jul 10, 2015 | 11.20 | 11.52 | 11.05 | 11.45 | 74,069 | +0.36(+3.25%) |
Jul 09, 2015 | 10.83 | 11.17 | 10.75 | 11.09 | 104,381 | +0.32(+2.97%) |
Jul 08, 2015 | 10.98 | 11.01 | 10.53 | 10.77 | 447,464 | -0.26(-2.36%) |
Jul 07, 2015 | 11.34 | 11.34 | 10.60 | 11.03 | 106,356 | -0.26(-2.30%) |
Jul 06, 2015 | 11.38 | 11.63 | 11.12 | 11.29 | 125,305 | -0.27(-2.34%) |
Jul 02, 2015 | 11.84 | 11.56 | 11.56 | 11.56 | 95,300 | -0.33(-2.78%) |
Jul 01, 2015 | 12.28 | 12.42 | 11.75 | 11.89 | 70,471 | -0.30(-2.46%) |
Jun 30, 2015 | 11.83 | 12.32 | 11.61 | 12.19 | 477,009 | +0.46(+3.92%) |
Jun 29, 2015 | 11.78 | 12.49 | 11.07 | 11.73 | 102,736 | -0.13(-1.10%) |
Jun 26, 2015 | 12.92 | 12.92 | 11.80 | 11.86 | 406,665 | -1.03(-7.99%) |
Jun 25, 2015 | 13.09 | 13.09 | 12.58 | 12.89 | 94,401 | -0.19(-1.45%) |
Jun 24, 2015 | 13.46 | 13.58 | 13.00 | 13.08 | 58,803 | -0.49(-3.61%) |
Jun 23, 2015 | 13.43 | 13.67 | 13.41 | 13.57 | 81,204 | +0.13(+0.97%) |
Jun 22, 2015 | 13.48 | 13.58 | 13.41 | 13.44 | 34,528 | +0.02(+0.15%) |
Jun 19, 2015 | 14.00 | 14.00 | 13.36 | 13.42 | 79,189 | -0.54(-3.87%) |
Jun 18, 2015 | 13.79 | 14.24 | 13.79 | 13.96 | 72,324 | +0.06(+0.43%) |
Jun 17, 2015 | 13.87 | 14.21 | 13.50 | 13.90 | 70,786 | -0.01(-0.07%) |
Jun 16, 2015 | 13.64 | 13.94 | 13.62 | 13.91 | 26,359 | +0.19(+1.38%) |
Jun 15, 2015 | 14.15 | 14.15 | 13.69 | 13.72 | 33,478 | -0.48(-3.38%) |
Jun 12, 2015 | 14.18 | 14.36 | 14.01 | 14.20 | 27,525 | +0.00(+0.00%) |
Jun 11, 2015 | 14.29 | 14.33 | 14.06 | 14.20 | 14,879 | -0.11(-0.77%) |
Jun 10, 2015 | 13.73 | 14.46 | 13.73 | 14.31 | 30,324 | +0.55(+4.00%) |
Jun 09, 2015 | 14.11 | 14.11 | 13.68 | 13.76 | 25,091 | -0.40(-2.82%) |
Jun 08, 2015 | 14.31 | 14.31 | 14.03 | 14.16 | 21,359 | -0.12(-0.84%) |
Jun 05, 2015 | 14.12 | 14.29 | 13.84 | 14.28 | 28,231 | +0.16(+1.13%) |
Jun 04, 2015 | 13.70 | 14.36 | 13.69 | 14.12 | 54,489 | +0.33(+2.39%) |
Jun 03, 2015 | 13.67 | 13.82 | 13.62 | 13.79 | 23,835 | +0.17(+1.25%) |
Jun 02, 2015 | 13.50 | 13.82 | 13.50 | 13.62 | 21,203 | +0.04(+0.29%) |
Jun 01, 2015 | 13.73 | 13.93 | 13.44 | 13.58 | 45,859 | -0.05(-0.37%) |
May 29, 2015 | 13.96 | 13.96 | 13.58 | 13.63 | 42,469 | -0.33(-2.36%) |
May 28, 2015 | 13.91 | 14.18 | 13.76 | 13.96 | 27,185 | +0.05(+0.36%) |
May 27, 2015 | 13.84 | 14.02 | 13.76 | 13.91 | 26,768 | +0.09(+0.65%) |
May 26, 2015 | 13.91 | 14.00 | 13.57 | 13.82 | 31,805 | -0.14(-1.00%) |
May 22, 2015 | 14.41 | 13.96 | 13.96 | 13.96 | 24,400 | -0.52(-3.59%) |
May 21, 2015 | 14.54 | 14.72 | 14.38 | 14.48 | 20,148 | -0.02(-0.14%) |
May 20, 2015 | 14.85 | 14.85 | 14.48 | 14.50 | 28,236 | -0.25(-1.69%) |
May 19, 2015 | 14.54 | 14.87 | 14.39 | 14.75 | 42,241 | +0.29(+2.01%) |
May 18, 2015 | 13.80 | 14.55 | 13.80 | 14.46 | 64,008 | +0.61(+4.40%) |
May 15, 2015 | 13.84 | 13.97 | 13.80 | 13.85 | 27,809 | -0.01(-0.07%) |
May 14, 2015 | 13.98 | 14.10 | 13.77 | 13.86 | 37,522 | -0.03(-0.22%) |
May 13, 2015 | 13.94 | 14.19 | 13.80 | 13.89 | 23,931 | +0.00(+0.00%) |
May 12, 2015 | 14.01 | 14.20 | 13.85 | 13.89 | 58,103 | -0.23(-1.63%) |
May 11, 2015 | 14.38 | 14.55 | 14.10 | 14.12 | 27,401 | -0.20(-1.40%) |
May 08, 2015 | 14.64 | 14.80 | 14.29 | 14.32 | 30,099 | -0.22(-1.51%) |
May 07, 2015 | 14.52 | 14.77 | 14.48 | 14.54 | 36,627 | +0.02(+0.14%) |
May 06, 2015 | 14.42 | 14.60 | 14.22 | 14.52 | 82,923 | +0.09(+0.62%) |
May 05, 2015 | 14.89 | 14.91 | 14.27 | 14.43 | 57,383 | -0.49(-3.28%) |
May 04, 2015 | 15.32 | 15.60 | 14.89 | 14.92 | 63,325 | -0.42(-2.74%) |