Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.396 | 9.470 | 9.100 | 9.235 | 56,731 | +0.42(+4.82%) |
May 27, 2016 | 8.810 | 8.810 | 8.810 | 0 | -0.07(-0.84%) | |
May 26, 2016 | 8.910 | 8.950 | 8.850 | 8.885 | 81,215 | -0.11(-1.17%) |
May 25, 2016 | 8.800 | 9.000 | 8.775 | 8.990 | 586,488 | +0.23(+2.68%) |
May 24, 2016 | 8.800 | 8.800 | 8.670 | 8.755 | 58,643 | +0.03(+0.29%) |
May 23, 2016 | 8.765 | 8.920 | 8.710 | 8.730 | 35,617 | -0.02(-0.23%) |
May 20, 2016 | 8.695 | 8.780 | 8.590 | 8.750 | 33,640 | +0.01(+0.11%) |
May 19, 2016 | 8.570 | 8.740 | 8.570 | 8.740 | 25,055 | -0.03(-0.29%) |
May 18, 2016 | 8.638 | 8.820 | 8.630 | 8.765 | 106,369 | +0.10(+1.10%) |
May 17, 2016 | 8.530 | 8.705 | 8.530 | 8.670 | 45,739 | +0.04(+0.46%) |
May 16, 2016 | 8.510 | 8.660 | 8.420 | 8.630 | 62,489 | +0.23(+2.74%) |
May 13, 2016 | 8.550 | 8.550 | 8.370 | 8.400 | 41,088 | -0.34(-3.89%) |
May 12, 2016 | 8.570 | 8.770 | 8.570 | 8.740 | 75,965 | -0.01(-0.11%) |
May 11, 2016 | 8.750 | 8.850 | 8.680 | 8.750 | 86,492 | -0.10(-1.13%) |
May 10, 2016 | 8.580 | 8.850 | 8.580 | 8.850 | 65,042 | +0.33(+3.93%) |
May 09, 2016 | 8.630 | 8.729 | 8.370 | 8.515 | 1,597,604 | -0.09(-1.10%) |
May 06, 2016 | 8.400 | 8.610 | 8.400 | 8.610 | 39,982 | +0.14(+1.65%) |
May 05, 2016 | 8.410 | 8.500 | 8.410 | 8.470 | 73,155 | +0.08(+0.95%) |
May 04, 2016 | 8.465 | 8.475 | 8.380 | 8.390 | 72,176 | -0.12(-1.41%) |
May 03, 2016 | 8.660 | 8.660 | 8.450 | 8.510 | 108,176 | -0.14(-1.62%) |
May 02, 2016 | 8.695 | 8.790 | 8.560 | 8.650 | 69,357 | -0.30(-3.35%) |
Apr 29, 2016 | 9.085 | 9.160 | 8.900 | 8.950 | 38,781 | -0.12(-1.32%) |
Apr 28, 2016 | 9.100 | 9.150 | 9.000 | 9.070 | 31,637 | -0.27(-2.89%) |
Apr 27, 2016 | 9.370 | 9.370 | 9.250 | 9.340 | 19,914 | -0.03(-0.27%) |
Apr 26, 2016 | 9.260 | 9.370 | 9.260 | 9.365 | 41,166 | -0.08(-0.90%) |
Apr 25, 2016 | 9.525 | 9.650 | 9.400 | 9.450 | 25,089 | +0.00(+0.00%) |
Apr 22, 2016 | 9.250 | 9.610 | 9.250 | 9.450 | 39,762 | +0.13(+1.39%) |
Apr 21, 2016 | 9.280 | 9.400 | 9.280 | 9.320 | 44,857 | +0.03(+0.32%) |
Apr 20, 2016 | 9.269 | 9.370 | 9.260 | 9.290 | 224,640 | +0.01(+0.11%) |
Apr 19, 2016 | 9.200 | 9.280 | 9.200 | 9.280 | 52,113 | +0.26(+2.88%) |
Apr 18, 2016 | 9.020 | 9.050 | 8.760 | 9.020 | 44,063 | -0.02(-0.22%) |
Apr 15, 2016 | 9.060 | 9.220 | 8.900 | 9.040 | 27,744 | -0.04(-0.39%) |
Apr 14, 2016 | 9.000 | 9.230 | 8.975 | 9.075 | 61,248 | +0.10(+1.11%) |
Apr 13, 2016 | 8.875 | 9.030 | 8.750 | 8.975 | 57,031 | +0.31(+3.64%) |
Apr 12, 2016 | 8.750 | 8.750 | 8.550 | 8.660 | 245,307 | +0.24(+2.85%) |
Apr 11, 2016 | 8.275 | 8.600 | 8.275 | 8.420 | 118,156 | +0.05(+0.60%) |
Apr 08, 2016 | 8.120 | 8.650 | 8.120 | 8.370 | 56,501 | +0.40(+5.02%) |
Apr 07, 2016 | 8.005 | 8.064 | 7.960 | 7.970 | 61,327 | +0.01(+0.14%) |
Apr 06, 2016 | 8.000 | 8.000 | 7.850 | 7.958 | 85,026 | -0.16(-1.99%) |
Apr 05, 2016 | 8.190 | 8.190 | 8.080 | 8.120 | 74,717 | -0.01(-0.12%) |
Apr 04, 2016 | 8.155 | 8.369 | 8.031 | 8.130 | 208,546 | -0.08(-0.97%) |
Apr 01, 2016 | 8.210 | 8.210 | 7.967 | 8.210 | 118,017 | -0.75(-8.37%) |
Mar 31, 2016 | 9.320 | 9.320 | 8.840 | 8.960 | 122,875 | -0.13(-1.43%) |
Mar 30, 2016 | 8.942 | 9.105 | 8.910 | 9.090 | 68,780 | +0.05(+0.55%) |
Mar 29, 2016 | 8.840 | 9.130 | 8.840 | 9.040 | 63,321 | +0.16(+1.80%) |
Mar 28, 2016 | 8.654 | 9.020 | 8.654 | 8.880 | 42,752 | +0.12(+1.37%) |
Mar 24, 2016 | 8.760 | 8.760 | 8.760 | 0 | -0.07(-0.79%) | |
Mar 23, 2016 | 9.030 | 9.030 | 8.720 | 8.830 | 87,252 | -0.20(-2.21%) |
Mar 22, 2016 | 9.100 | 9.100 | 8.880 | 9.030 | 282,230 | -0.18(-1.95%) |
Mar 21, 2016 | 9.240 | 9.350 | 9.135 | 9.210 | 40,775 | +0.06(+0.66%) |
Mar 18, 2016 | 9.340 | 9.350 | 8.990 | 9.150 | 106,254 | +0.28(+3.16%) |
Mar 17, 2016 | 8.720 | 8.920 | 8.720 | 8.870 | 33,743 | +0.10(+1.20%) |
Mar 16, 2016 | 8.740 | 8.870 | 8.730 | 8.765 | 35,787 | +0.12(+1.33%) |
Mar 15, 2016 | 8.730 | 8.880 | 8.610 | 8.650 | 76,255 | -0.23(-2.59%) |
Mar 14, 2016 | 8.820 | 8.924 | 8.710 | 8.880 | 64,923 | +0.13(+1.49%) |
Mar 11, 2016 | 8.520 | 8.750 | 8.520 | 8.750 | 42,494 | +0.26(+3.01%) |
Mar 10, 2016 | 8.700 | 8.700 | 8.430 | 8.494 | 87,608 | -0.23(-2.59%) |
Mar 09, 2016 | 8.610 | 8.930 | 8.610 | 8.720 | 76,959 | +0.06(+0.63%) |
Mar 08, 2016 | 8.680 | 8.710 | 8.640 | 8.665 | 48,063 | -0.27(-2.97%) |
Mar 07, 2016 | 8.980 | 9.010 | 8.890 | 8.930 | 89,667 | +0.04(+0.45%) |
Mar 04, 2016 | 8.950 | 9.030 | 8.859 | 8.890 | 32,125 | +0.02(+0.23%) |
Mar 03, 2016 | 8.870 | 8.920 | 8.840 | 8.870 | 36,996 | -0.13(-1.44%) |
Mar 02, 2016 | 9.120 | 9.120 | 8.850 | 9.000 | 48,050 | +0.35(+3.99%) |
Mar 01, 2016 | 8.670 | 8.690 | 8.450 | 8.655 | 115,905 | +0.26(+3.16%) |
Feb 29, 2016 | 8.454 | 8.470 | 8.350 | 8.390 | 87,174 | +0.04(+0.42%) |
Feb 26, 2016 | 8.290 | 8.440 | 8.290 | 8.355 | 82,753 | +0.05(+0.66%) |
Feb 25, 2016 | 8.200 | 8.340 | 8.130 | 8.300 | 393,168 | +0.47(+6.00%) |
Feb 24, 2016 | 7.840 | 7.840 | 7.650 | 7.830 | 85,816 | +0.14(+1.82%) |
Feb 23, 2016 | 7.740 | 7.740 | 7.640 | 7.690 | 158,917 | +0.17(+2.19%) |
Feb 22, 2016 | 7.630 | 7.630 | 7.500 | 7.525 | 97,784 | -0.11(-1.51%) |
Feb 19, 2016 | 7.520 | 7.680 | 7.520 | 7.640 | 192,576 | +0.05(+0.66%) |
Feb 18, 2016 | 7.755 | 7.890 | 7.590 | 7.590 | 50,735 | -0.19(-2.44%) |
Feb 17, 2016 | 7.679 | 7.882 | 7.679 | 7.780 | 116,320 | +0.00(+0.00%) |
Feb 16, 2016 | 7.940 | 7.940 | 7.700 | 7.780 | 97,065 | +0.43(+5.85%) |
Feb 12, 2016 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) | |
Feb 11, 2016 | 7.370 | 7.380 | 7.270 | 7.350 | 75,616 | -0.16(-2.13%) |
Feb 10, 2016 | 7.430 | 7.680 | 7.430 | 7.510 | 36,383 | +0.04(+0.47%) |
Feb 09, 2016 | 7.480 | 7.510 | 7.400 | 7.475 | 177,718 | -0.33(-4.17%) |
Feb 08, 2016 | 7.960 | 8.010 | 7.720 | 7.800 | 134,037 | -0.17(-2.07%) |
Feb 05, 2016 | 7.960 | 8.020 | 7.920 | 7.965 | 177,887 | -0.21(-2.63%) |
Feb 04, 2016 | 8.010 | 8.300 | 8.010 | 8.180 | 97,242 | -0.48(-5.53%) |
Feb 03, 2016 | 8.639 | 8.750 | 8.480 | 8.659 | 167,906 | -0.52(-5.68%) |
Feb 02, 2016 | 9.300 | 9.300 | 9.080 | 9.180 | 81,127 | -0.13(-1.45%) |
Feb 01, 2016 | 9.345 | 9.460 | 9.240 | 9.315 | 76,861 | -0.03(-0.27%) |
Jan 29, 2016 | 9.260 | 9.340 | 9.111 | 9.340 | 102,911 | +0.21(+2.24%) |
Jan 28, 2016 | 9.255 | 9.255 | 9.080 | 9.135 | 47,743 | -0.13(-1.46%) |
Jan 27, 2016 | 9.390 | 9.430 | 9.220 | 9.270 | 66,804 | -0.04(-0.43%) |
Jan 26, 2016 | 9.160 | 9.370 | 9.160 | 9.310 | 129,902 | +0.00(+0.00%) |
Jan 25, 2016 | 9.310 | 9.540 | 9.300 | 9.310 | 85,576 | -0.18(-1.90%) |
Jan 22, 2016 | 9.450 | 9.540 | 9.360 | 9.490 | 88,161 | +0.29(+3.15%) |
Jan 21, 2016 | 9.170 | 9.210 | 8.950 | 9.200 | 138,524 | +0.20(+2.22%) |
Jan 20, 2016 | 9.220 | 9.220 | 8.790 | 9.000 | 159,726 | -0.47(-5.01%) |
Jan 19, 2016 | 9.420 | 9.540 | 9.380 | 9.475 | 160,539 | +0.43(+4.75%) |
Jan 15, 2016 | 9.045 | 9.045 | 9.045 | 0 | -0.36(-3.78%) | |
Jan 14, 2016 | 9.300 | 9.430 | 9.240 | 9.400 | 142,459 | +0.06(+0.70%) |
Jan 13, 2016 | 9.590 | 9.760 | 9.320 | 9.335 | 874,215 | -0.25(-2.66%) |
Jan 12, 2016 | 9.520 | 9.730 | 9.454 | 9.590 | 107,533 | -0.02(-0.21%) |
Jan 11, 2016 | 9.665 | 9.665 | 9.490 | 9.610 | 134,289 | +0.08(+0.84%) |
Jan 08, 2016 | 9.700 | 9.990 | 9.520 | 9.530 | 61,161 | -0.26(-2.66%) |
Jan 07, 2016 | 9.960 | 9.960 | 9.750 | 9.790 | 37,081 | -0.14(-1.41%) |
Jan 06, 2016 | 9.960 | 9.970 | 9.900 | 9.930 | 25,251 | -0.25(-2.46%) |
Jan 05, 2016 | 10.22 | 10.37 | 10.06 | 10.18 | 43,004 | +0.16(+1.60%) |
Jan 04, 2016 | 10.12 | 10.12 | 9.940 | 10.02 | 34,811 | -0.11(-1.09%) |
Dec 31, 2015 | 10.13 | 10.13 | 10.13 | 0 | -0.08(-0.78%) | |
Dec 30, 2015 | 10.19 | 10.26 | 10.17 | 10.21 | 107,150 | -0.10(-0.97%) |
Dec 29, 2015 | 10.28 | 10.35 | 10.28 | 10.31 | 79,470 | +0.09(+0.88%) |
Dec 28, 2015 | 10.19 | 10.27 | 10.16 | 10.22 | 86,336 | +0.26(+2.56%) |
Dec 24, 2015 | 9.965 | 9.965 | 9.965 | 0 | -0.07(-0.75%) | |
Dec 23, 2015 | 10.01 | 10.08 | 9.910 | 10.04 | 91,324 | +0.13(+1.31%) |
Dec 22, 2015 | 10.08 | 10.08 | 9.850 | 9.910 | 138,943 | -0.03(-0.30%) |
Dec 21, 2015 | 10.10 | 10.11 | 9.870 | 9.940 | 114,777 | -0.15(-1.49%) |
Dec 18, 2015 | 10.07 | 10.33 | 10.07 | 10.09 | 49,652 | -0.14(-1.37%) |
Dec 17, 2015 | 10.45 | 10.45 | 10.23 | 10.23 | 70,409 | -0.25(-2.43%) |
Dec 16, 2015 | 10.32 | 10.51 | 10.32 | 10.48 | 109,960 | +0.21(+2.09%) |
Dec 15, 2015 | 10.29 | 10.35 | 10.21 | 10.27 | 69,452 | -0.02(-0.19%) |
Dec 14, 2015 | 10.23 | 10.39 | 10.22 | 10.29 | 86,315 | +0.07(+0.68%) |
Dec 11, 2015 | 10.30 | 10.30 | 10.19 | 10.22 | 120,315 | -0.29(-2.76%) |
Dec 10, 2015 | 10.57 | 10.69 | 10.47 | 10.51 | 60,535 | +0.05(+0.48%) |
Dec 09, 2015 | 10.61 | 10.76 | 10.42 | 10.46 | 201,214 | -0.37(-3.42%) |
Dec 08, 2015 | 10.92 | 10.92 | 10.74 | 10.83 | 33,917 | -0.32(-2.87%) |
Dec 07, 2015 | 11.15 | 11.16 | 11.05 | 11.15 | 33,048 | -0.03(-0.27%) |
Dec 04, 2015 | 11.01 | 11.18 | 11.00 | 11.18 | 42,516 | +0.10(+0.90%) |
Dec 03, 2015 | 11.30 | 11.30 | 11.01 | 11.08 | 56,738 | -0.25(-2.21%) |
Dec 02, 2015 | 11.32 | 11.44 | 11.28 | 11.33 | 50,729 | +0.11(+0.94%) |
Dec 01, 2015 | 11.20 | 11.26 | 11.20 | 11.22 | 20,080 | -0.04(-0.36%) |
Nov 30, 2015 | 11.38 | 11.50 | 11.27 | 11.27 | 75,065 | -0.15(-1.35%) |
Nov 27, 2015 | 11.64 | 11.64 | 11.35 | 11.42 | 21,356 | -0.04(-0.39%) |
Nov 25, 2015 | 11.46 | 11.46 | 11.46 | 0 | -0.12(-1.04%) | |
Nov 24, 2015 | 11.51 | 11.60 | 11.50 | 11.59 | 44,988 | -0.00(-0.04%) |
Nov 23, 2015 | 11.59 | 25,664 | -0.02(-0.17%) | |||
Nov 20, 2015 | 11.56 | 11.63 | 11.56 | 11.61 | 17,996 | +0.09(+0.78%) |
Nov 19, 2015 | 11.50 | 11.55 | 11.49 | 11.52 | 16,730 | +0.03(+0.26%) |
Nov 18, 2015 | 11.29 | 11.50 | 11.29 | 11.49 | 27,319 | +0.10(+0.88%) |
Nov 17, 2015 | 11.39 | 11.42 | 11.33 | 11.39 | 25,132 | -0.01(-0.09%) |
Nov 16, 2015 | 11.30 | 11.40 | 11.25 | 11.40 | 27,619 | +0.11(+0.93%) |
Nov 13, 2015 | 11.39 | 11.43 | 11.28 | 11.29 | 75,745 | -0.09(-0.75%) |
Nov 12, 2015 | 11.36 | 11.47 | 11.35 | 11.38 | 77,036 | -0.02(-0.16%) |
Nov 11, 2015 | 11.50 | 11.62 | 11.34 | 11.40 | 1,905,818 | -0.21(-1.83%) |
Nov 10, 2015 | 11.46 | 11.62 | 11.46 | 11.61 | 17,794 | +0.21(+1.84%) |
Nov 09, 2015 | 11.44 | 11.45 | 11.37 | 11.40 | 56,429 | +0.03(+0.26%) |
Nov 06, 2015 | 11.45 | 11.45 | 11.27 | 11.37 | 22,138 | -0.13(-1.13%) |
Nov 05, 2015 | 11.60 | 11.60 | 11.43 | 11.50 | 23,668 | -0.14(-1.20%) |
Nov 04, 2015 | 11.56 | 11.70 | 11.56 | 11.64 | 44,765 | -0.11(-0.94%) |
Nov 03, 2015 | 11.58 | 11.89 | 11.58 | 11.75 | 46,107 | -0.03(-0.25%) |
Nov 02, 2015 | 11.64 | 11.79 | 11.46 | 11.78 | 25,022 | +0.07(+0.60%) |
Oct 30, 2015 | 11.76 | 11.97 | 11.70 | 11.71 | 123,194 | -0.06(-0.51%) |
Oct 29, 2015 | 11.51 | 12.02 | 11.50 | 11.77 | 332,789 | +0.25(+2.17%) |
Oct 28, 2015 | 11.36 | 11.67 | 11.36 | 11.52 | 186,023 | +0.03(+0.26%) |
Oct 27, 2015 | 11.51 | 11.83 | 11.42 | 11.49 | 137,139 | -0.24(-2.05%) |
Oct 26, 2015 | 11.63 | 11.73 | 11.59 | 11.73 | 29,378 | +0.50(+4.45%) |
Oct 23, 2015 | 11.20 | 11.23 | 11.04 | 11.23 | 52,484 | -0.01(-0.09%) |
Oct 22, 2015 | 11.06 | 11.26 | 11.06 | 11.24 | 34,327 | +0.10(+0.85%) |
Oct 21, 2015 | 11.38 | 11.44 | 11.13 | 11.14 | 50,212 | +0.39(+3.63%) |
Oct 20, 2015 | 10.69 | 10.79 | 10.69 | 10.76 | 44,270 | -0.05(-0.51%) |
Oct 19, 2015 | 10.65 | 10.82 | 10.65 | 10.81 | 25,730 | -0.10(-0.92%) |
Oct 16, 2015 | 11.09 | 11.09 | 10.78 | 10.91 | 278,496 | -0.03(-0.27%) |
Oct 15, 2015 | 10.77 | 10.95 | 10.77 | 10.94 | 104,365 | +0.21(+1.96%) |
Oct 14, 2015 | 10.86 | 10.96 | 10.73 | 10.73 | 38,924 | -0.26(-2.37%) |
Oct 13, 2015 | 11.07 | 11.22 | 10.96 | 10.99 | 73,231 | -0.24(-2.14%) |
Oct 12, 2015 | 11.35 | 11.35 | 11.20 | 11.23 | 247,515 | +0.01(+0.09%) |
Oct 09, 2015 | 11.21 | 11.26 | 11.19 | 11.22 | 73,419 | +0.21(+1.91%) |
Oct 08, 2015 | 10.94 | 11.05 | 10.84 | 11.01 | 63,786 | +0.26(+2.42%) |
Oct 07, 2015 | 10.76 | 10.81 | 10.68 | 10.75 | 58,646 | +0.29(+2.72%) |
Oct 06, 2015 | 10.48 | 10.52 | 10.42 | 10.46 | 271,697 | -0.12(-1.09%) |
Oct 05, 2015 | 10.32 | 10.60 | 10.32 | 10.58 | 51,796 | +0.30(+2.92%) |
Oct 02, 2015 | 10.11 | 10.28 | 10.07 | 10.28 | 51,783 | +0.00(+0.00%) |
Oct 01, 2015 | 10.54 | 10.21 | 10.28 | 88,013 | +0.17(+1.68%) | |
Sep 30, 2015 | 10.03 | 10.11 | 9.890 | 10.11 | 50,668 | +0.15(+1.51%) |
Sep 29, 2015 | 10.04 | 10.08 | 9.830 | 9.960 | 141,286 | -0.19(-1.87%) |
Sep 28, 2015 | 10.35 | 10.57 | 10.12 | 10.15 | 237,651 | -0.19(-1.79%) |
Sep 25, 2015 | 10.34 | 10.41 | 10.27 | 10.34 | 378,950 | +0.05(+0.44%) |
Sep 24, 2015 | 10.25 | 10.45 | 10.17 | 10.29 | 985,431 | -0.36(-3.38%) |
Sep 23, 2015 | 10.78 | 10.91 | 10.57 | 10.65 | 61,082 | -0.06(-0.56%) |
Sep 22, 2015 | 10.80 | 10.87 | 10.61 | 10.71 | 51,299 | -0.17(-1.56%) |
Sep 21, 2015 | 10.84 | 10.90 | 10.82 | 10.88 | 55,203 | +0.03(+0.28%) |
Sep 18, 2015 | 10.72 | 11.00 | 10.72 | 10.85 | 63,666 | -0.36(-3.21%) |
Sep 17, 2015 | 11.05 | 11.36 | 11.05 | 11.21 | 35,330 | -0.09(-0.80%) |
Sep 16, 2015 | 11.20 | 11.30 | 11.19 | 11.30 | 610,500 | +0.40(+3.62%) |
Sep 15, 2015 | 10.71 | 10.92 | 10.71 | 10.90 | 1,458,449 | +0.35(+3.32%) |
Sep 14, 2015 | 10.54 | 10.56 | 10.48 | 10.55 | 63,036 | +0.02(+0.14%) |
Sep 11, 2015 | 10.56 | 10.56 | 10.44 | 10.54 | 28,890 | -0.08(-0.71%) |
Sep 10, 2015 | 10.45 | 10.69 | 10.45 | 10.62 | 124,286 | -0.04(-0.33%) |
Sep 09, 2015 | 10.86 | 10.86 | 10.65 | 10.65 | 55,356 | +0.08(+0.71%) |
Sep 08, 2015 | 10.45 | 10.59 | 10.33 | 10.57 | 46,576 | +0.50(+5.01%) |
Sep 04, 2015 | 10.07 | 10.07 | 10.07 | 0 | -0.51(-4.86%) | |
Sep 03, 2015 | 10.68 | 10.70 | 10.55 | 10.58 | 107,269 | +0.06(+0.61%) |
Sep 02, 2015 | 10.40 | 10.52 | 10.40 | 10.52 | 40,651 | -0.05(-0.47%) |
Sep 01, 2015 | 10.60 | 10.75 | 10.51 | 10.57 | 83,531 | -0.37(-3.34%) |
Aug 31, 2015 | 10.95 | 11.03 | 10.83 | 10.94 | 80,504 | +0.02(+0.14%) |
Aug 28, 2015 | 11.02 | 11.02 | 10.88 | 10.92 | 102,994 | +0.14(+1.30%) |
Aug 27, 2015 | 10.92 | 10.95 | 10.69 | 10.78 | 82,879 | -0.10(-0.92%) |
Aug 26, 2015 | 10.86 | 10.90 | 10.59 | 10.88 | 108,984 | +0.68(+6.67%) |
Aug 25, 2015 | 10.39 | 10.60 | 10.17 | 10.20 | 110,801 | +0.07(+0.69%) |
Aug 24, 2015 | 10.30 | 10.30 | 9.720 | 10.13 | 296,785 | -0.43(-4.07%) |
Aug 21, 2015 | 10.84 | 10.95 | 10.54 | 10.56 | 129,396 | -0.23(-2.13%) |
Aug 20, 2015 | 10.88 | 10.92 | 10.79 | 10.79 | 165,810 | -0.49(-4.34%) |
Aug 19, 2015 | 11.23 | 11.36 | 11.23 | 11.28 | 190,491 | -0.09(-0.79%) |
Aug 18, 2015 | 11.33 | 11.45 | 11.31 | 11.37 | 44,591 | +0.02(+0.18%) |
Aug 17, 2015 | 11.24 | 11.39 | 11.24 | 11.35 | 28,795 | +0.07(+0.62%) |
Aug 14, 2015 | 11.26 | 11.29 | 11.20 | 11.28 | 85,341 | -0.09(-0.79%) |
Aug 13, 2015 | 11.31 | 11.40 | 11.31 | 11.37 | 36,011 | -0.01(-0.09%) |
Aug 12, 2015 | 11.47 | 11.47 | 11.19 | 11.38 | 185,105 | -0.24(-2.06%) |
Aug 11, 2015 | 11.72 | 11.72 | 11.58 | 11.62 | 58,281 | -0.04(-0.35%) |
Aug 10, 2015 | 11.59 | 11.69 | 11.59 | 11.66 | 33,409 | +0.07(+0.60%) |
Aug 07, 2015 | 11.60 | 11.62 | 11.55 | 11.59 | 92,911 | +0.15(+1.31%) |
Aug 06, 2015 | 11.50 | 11.50 | 11.36 | 11.44 | 196,836 | -0.08(-0.65%) |
Aug 05, 2015 | 11.68 | 11.68 | 11.49 | 11.52 | 31,406 | +0.09(+0.74%) |
Aug 04, 2015 | 11.55 | 11.55 | 11.39 | 11.43 | 109,862 | -0.32(-2.72%) |
Aug 03, 2015 | 11.63 | 11.75 | 11.63 | 11.75 | 28,386 | +0.08(+0.69%) |
Jul 31, 2015 | 11.93 | 11.93 | 11.67 | 11.67 | 91,375 | +0.04(+0.34%) |
Jul 30, 2015 | 11.74 | 11.74 | 11.60 | 11.63 | 129,584 | -0.56(-4.59%) |
Jul 29, 2015 | 12.09 | 12.19 | 11.97 | 12.19 | 57,074 | -0.08(-0.65%) |
Jul 28, 2015 | 12.35 | 12.41 | 12.25 | 12.27 | 72,513 | -0.13(-1.05%) |
Jul 27, 2015 | 12.36 | 12.43 | 12.35 | 12.40 | 57,685 | +0.04(+0.32%) |
Jul 24, 2015 | 12.44 | 12.54 | 12.35 | 12.36 | 76,405 | -0.15(-1.16%) |
Jul 23, 2015 | 12.50 | 12.60 | 12.49 | 12.51 | 78,556 | -0.12(-0.99%) |
Jul 22, 2015 | 12.70 | 12.70 | 12.61 | 12.63 | 45,563 | -0.22(-1.71%) |
Jul 21, 2015 | 12.77 | 12.92 | 12.77 | 12.85 | 39,849 | -0.11(-0.81%) |
Jul 20, 2015 | 12.90 | 13.00 | 12.90 | 12.96 | 33,447 | +0.01(+0.08%) |
Jul 17, 2015 | 12.82 | 12.96 | 12.82 | 12.95 | 52,071 | +0.01(+0.04%) |
Jul 16, 2015 | 12.80 | 13.06 | 12.80 | 12.94 | 75,480 | -0.18(-1.34%) |
Jul 15, 2015 | 13.27 | 13.27 | 13.09 | 13.12 | 33,155 | -0.28(-2.12%) |
Jul 14, 2015 | 13.27 | 13.40 | 13.27 | 13.40 | 20,634 | +0.03(+0.22%) |
Jul 13, 2015 | 13.29 | 13.44 | 13.16 | 13.37 | 25,572 | +0.32(+2.45%) |
Jul 10, 2015 | 13.15 | 13.15 | 12.94 | 13.05 | 137,529 | +0.15(+1.13%) |
Jul 09, 2015 | 13.01 | 13.01 | 12.89 | 12.90 | 74,687 | +0.25(+2.01%) |
Jul 08, 2015 | 12.99 | 12.99 | 12.63 | 12.65 | 111,215 | -0.73(-5.46%) |
Jul 07, 2015 | 13.26 | 13.39 | 13.20 | 13.38 | 57,367 | +0.09(+0.68%) |
Jul 06, 2015 | 13.21 | 13.37 | 13.11 | 13.29 | 56,396 | -0.32(-2.35%) |
Jul 02, 2015 | 13.61 | 13.61 | 13.61 | 0 | -0.24(-1.73%) | |
Jul 01, 2015 | 13.66 | 13.85 | 13.66 | 13.85 | 57,182 | +0.13(+0.95%) |
Jun 30, 2015 | 13.93 | 13.93 | 13.68 | 13.72 | 147,887 | -0.15(-1.08%) |
Jun 29, 2015 | 13.90 | 14.04 | 13.76 | 13.87 | 31,942 | -0.55(-3.81%) |
Jun 26, 2015 | 14.34 | 14.46 | 14.31 | 14.42 | 46,853 | +0.08(+0.56%) |
Jun 25, 2015 | 14.26 | 14.39 | 14.26 | 14.34 | 30,505 | +0.13(+0.91%) |
Jun 24, 2015 | 14.46 | 14.46 | 14.19 | 14.21 | 35,243 | -0.16(-1.11%) |
Jun 23, 2015 | 14.37 | 14.51 | 13.96 | 14.37 | 57,927 | +0.43(+3.08%) |
Jun 22, 2015 | 13.91 | 13.97 | 13.91 | 13.94 | 58,959 | +0.05(+0.36%) |
Jun 19, 2015 | 13.91 | 13.95 | 13.88 | 13.89 | 597,424 | -0.07(-0.50%) |
Jun 18, 2015 | 13.85 | 14.01 | 13.75 | 13.96 | 31,477 | -0.08(-0.57%) |
Jun 17, 2015 | 13.96 | 14.05 | 13.83 | 14.04 | 50,228 | -0.17(-1.20%) |
Jun 16, 2015 | 14.19 | 14.22 | 14.07 | 14.21 | 26,806 | -0.01(-0.07%) |
Jun 15, 2015 | 14.20 | 14.27 | 14.18 | 14.22 | 36,745 | -0.13(-0.91%) |
Jun 12, 2015 | 14.44 | 14.44 | 14.29 | 14.35 | 73,410 | +0.02(+0.14%) |
Jun 11, 2015 | 14.40 | 14.40 | 14.25 | 14.33 | 27,258 | +0.24(+1.70%) |
Jun 10, 2015 | 13.96 | 14.11 | 13.86 | 14.09 | 78,571 | +0.50(+3.65%) |
Jun 09, 2015 | 13.54 | 13.75 | 13.54 | 13.59 | 56,903 | -0.26(-1.88%) |
Jun 08, 2015 | 13.72 | 13.90 | 13.72 | 13.85 | 46,293 | -0.27(-1.88%) |
Jun 05, 2015 | 14.20 | 14.20 | 14.09 | 14.12 | 79,664 | -0.20(-1.40%) |
Jun 04, 2015 | 14.46 | 14.46 | 14.32 | 14.32 | 26,040 | -0.21(-1.45%) |
Jun 03, 2015 | 14.53 | 14.57 | 14.49 | 14.53 | 39,385 | -0.01(-0.03%) |
Jun 02, 2015 | 14.46 | 14.57 | 14.37 | 14.54 | 35,814 | -0.12(-0.78%) |