Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.27 | 11.34 | 11.11 | 11.15 | 80,548 | -0.13(-1.17%) |
May 27, 2016 | 11.19 | 11.28 | 11.28 | 11.28 | 50,281 | +0.13(+1.19%) |
May 26, 2016 | 11.27 | 11.32 | 11.03 | 11.15 | 29,962 | -0.04(-0.34%) |
May 25, 2016 | 11.33 | 11.36 | 11.12 | 11.19 | 60,352 | -0.18(-1.58%) |
May 24, 2016 | 10.86 | 11.38 | 10.86 | 11.36 | 65,074 | +0.53(+4.88%) |
May 23, 2016 | 10.69 | 10.85 | 10.67 | 10.84 | 59,221 | +0.12(+1.15%) |
May 20, 2016 | 10.44 | 10.76 | 10.44 | 10.71 | 73,102 | +0.35(+3.37%) |
May 19, 2016 | 10.36 | 10.43 | 10.21 | 10.36 | 31,413 | -0.11(-1.08%) |
May 18, 2016 | 10.36 | 10.61 | 10.36 | 10.48 | 28,304 | +0.09(+0.82%) |
May 17, 2016 | 10.70 | 10.83 | 10.31 | 10.39 | 134,234 | -0.38(-3.51%) |
May 16, 2016 | 10.68 | 10.86 | 10.64 | 10.77 | 48,610 | +0.14(+1.33%) |
May 13, 2016 | 10.66 | 10.68 | 10.62 | 10.63 | 69,868 | -0.06(-0.53%) |
May 12, 2016 | 10.65 | 10.83 | 10.62 | 10.68 | 107,824 | +0.06(+0.53%) |
May 11, 2016 | 10.66 | 10.68 | 10.61 | 10.63 | 58,699 | -0.08(-0.71%) |
May 10, 2016 | 10.65 | 10.84 | 10.63 | 10.70 | 34,696 | +0.07(+0.62%) |
May 09, 2016 | 10.67 | 10.72 | 10.63 | 10.64 | 56,883 | -0.09(-0.88%) |
May 06, 2016 | 10.63 | 10.76 | 10.63 | 10.73 | 84,148 | +0.10(+0.98%) |
May 05, 2016 | 10.63 | 10.88 | 10.62 | 10.63 | 44,905 | +0.02(+0.18%) |
May 04, 2016 | 10.61 | 10.68 | 10.60 | 10.61 | 62,182 | -0.07(-0.62%) |
May 03, 2016 | 10.94 | 10.99 | 10.64 | 10.68 | 44,668 | -0.39(-3.50%) |
May 02, 2016 | 10.97 | 11.31 | 10.87 | 11.06 | 111,318 | +0.14(+1.30%) |
Apr 29, 2016 | 10.73 | 10.98 | 10.68 | 10.92 | 72,714 | +0.16(+1.49%) |
Apr 28, 2016 | 10.97 | 10.99 | 10.65 | 10.76 | 97,622 | -0.28(-2.57%) |
Apr 27, 2016 | 10.89 | 11.07 | 10.85 | 11.04 | 40,668 | +0.14(+1.30%) |
Apr 26, 2016 | 10.63 | 10.93 | 10.59 | 10.90 | 90,508 | +0.34(+3.22%) |
Apr 25, 2016 | 10.85 | 10.95 | 10.50 | 10.56 | 80,582 | -0.35(-3.20%) |
Apr 22, 2016 | 10.66 | 11.05 | 10.66 | 10.91 | 92,312 | +0.23(+2.12%) |
Apr 21, 2016 | 10.60 | 10.82 | 10.58 | 10.68 | 79,566 | +0.06(+0.53%) |
Apr 20, 2016 | 10.74 | 10.83 | 10.59 | 10.63 | 62,177 | -0.12(-1.14%) |
Apr 19, 2016 | 10.30 | 10.76 | 10.30 | 10.75 | 52,430 | +0.49(+4.79%) |
Apr 18, 2016 | 10.50 | 10.52 | 10.20 | 10.26 | 83,481 | -0.23(-2.16%) |
Apr 15, 2016 | 10.58 | 10.70 | 10.49 | 10.49 | 47,940 | -0.16(-1.51%) |
Apr 14, 2016 | 10.68 | 10.72 | 10.52 | 10.65 | 61,958 | -0.12(-1.14%) |
Apr 13, 2016 | 10.53 | 10.86 | 10.43 | 10.77 | 98,261 | +0.24(+2.24%) |
Apr 12, 2016 | 10.66 | 10.82 | 10.42 | 10.53 | 75,463 | -0.12(-1.15%) |
Apr 11, 2016 | 10.89 | 11.09 | 10.66 | 10.66 | 56,556 | -0.20(-1.83%) |
Apr 08, 2016 | 10.70 | 10.87 | 10.69 | 10.85 | 55,539 | +0.26(+2.41%) |
Apr 07, 2016 | 10.65 | 10.73 | 10.54 | 10.60 | 273,486 | -0.22(-2.01%) |
Apr 06, 2016 | 10.81 | 10.85 | 10.43 | 10.82 | 57,876 | +0.07(+0.62%) |
Apr 05, 2016 | 10.86 | 11.04 | 10.65 | 10.75 | 78,172 | -0.25(-2.23%) |
Apr 04, 2016 | 11.34 | 11.34 | 10.99 | 11.00 | 58,884 | -0.36(-3.16%) |
Apr 01, 2016 | 11.12 | 11.45 | 11.12 | 11.36 | 40,959 | +0.13(+1.18%) |
Mar 31, 2016 | 11.40 | 11.56 | 11.21 | 11.22 | 74,516 | -0.22(-1.90%) |
Mar 30, 2016 | 11.53 | 11.90 | 11.31 | 11.44 | 103,714 | -0.06(-0.49%) |
Mar 29, 2016 | 10.88 | 11.53 | 10.85 | 11.50 | 102,154 | +0.55(+5.00%) |
Mar 28, 2016 | 10.92 | 11.00 | 10.74 | 10.95 | 56,915 | +0.09(+0.78%) |
Mar 24, 2016 | 10.97 | 10.86 | 10.86 | 10.86 | 60,443 | -0.13(-1.20%) |
Mar 23, 2016 | 11.47 | 11.49 | 10.97 | 11.00 | 54,464 | -0.51(-4.43%) |
Mar 22, 2016 | 11.44 | 11.57 | 11.29 | 11.51 | 66,654 | +0.05(+0.41%) |
Mar 21, 2016 | 11.29 | 11.50 | 11.29 | 11.46 | 85,335 | +0.11(+1.00%) |
Mar 18, 2016 | 11.09 | 11.37 | 11.08 | 11.35 | 224,997 | +0.37(+3.36%) |
Mar 17, 2016 | 10.72 | 11.02 | 10.68 | 10.98 | 84,166 | +0.20(+1.84%) |
Mar 16, 2016 | 10.67 | 10.83 | 10.58 | 10.78 | 62,478 | +0.08(+0.71%) |
Mar 15, 2016 | 10.96 | 10.96 | 10.62 | 10.70 | 75,612 | -0.26(-2.41%) |
Mar 14, 2016 | 10.85 | 11.09 | 10.68 | 10.97 | 81,523 | +0.12(+1.13%) |
Mar 11, 2016 | 10.74 | 10.87 | 10.64 | 10.85 | 100,030 | +0.23(+2.13%) |
Mar 10, 2016 | 11.12 | 11.13 | 10.56 | 10.62 | 78,907 | -0.43(-3.85%) |
Mar 09, 2016 | 10.91 | 11.18 | 10.78 | 11.04 | 43,734 | +0.15(+1.39%) |
Mar 08, 2016 | 10.91 | 11.13 | 10.85 | 10.89 | 65,025 | -0.12(-1.11%) |
Mar 07, 2016 | 10.99 | 11.34 | 10.93 | 11.02 | 83,113 | -0.08(-0.68%) |
Mar 04, 2016 | 11.34 | 11.53 | 11.00 | 11.09 | 60,158 | -0.25(-2.17%) |
Mar 03, 2016 | 11.09 | 11.50 | 11.09 | 11.34 | 74,435 | +0.22(+1.95%) |
Mar 02, 2016 | 11.08 | 11.23 | 10.91 | 11.12 | 110,659 | -0.02(-0.17%) |
Mar 01, 2016 | 10.88 | 11.22 | 10.85 | 11.14 | 40,942 | +0.36(+3.33%) |
Feb 29, 2016 | 10.96 | 11.82 | 10.75 | 10.78 | 103,294 | -0.22(-1.98%) |
Feb 26, 2016 | 11.06 | 11.36 | 10.88 | 11.00 | 83,180 | -0.06(-0.51%) |
Feb 25, 2016 | 11.19 | 11.19 | 10.89 | 11.05 | 65,456 | -0.20(-1.75%) |
Feb 24, 2016 | 10.96 | 11.26 | 10.77 | 11.25 | 74,190 | +0.21(+1.87%) |
Feb 23, 2016 | 11.23 | 11.34 | 10.67 | 11.04 | 113,108 | -0.18(-1.59%) |
Feb 22, 2016 | 10.93 | 11.39 | 10.93 | 11.22 | 113,775 | +0.29(+2.67%) |
Feb 19, 2016 | 11.01 | 11.23 | 10.91 | 10.93 | 117,923 | -0.08(-0.77%) |
Feb 18, 2016 | 10.80 | 11.26 | 10.80 | 11.02 | 65,854 | +0.28(+2.63%) |
Feb 17, 2016 | 11.33 | 11.61 | 10.64 | 10.73 | 101,458 | -0.55(-4.91%) |
Feb 16, 2016 | 10.71 | 11.30 | 10.63 | 11.29 | 77,138 | +0.65(+6.10%) |
Feb 12, 2016 | 10.95 | 10.64 | 10.64 | 10.64 | 107,355 | +0.05(+0.44%) |
Feb 11, 2016 | 10.42 | 10.66 | 10.31 | 10.59 | 61,316 | +0.02(+0.18%) |
Feb 10, 2016 | 10.91 | 11.12 | 10.57 | 10.57 | 74,264 | -0.30(-2.77%) |
Feb 09, 2016 | 10.80 | 11.18 | 10.66 | 10.87 | 113,620 | -0.03(-0.26%) |
Feb 08, 2016 | 10.55 | 10.96 | 10.51 | 10.90 | 48,206 | +0.25(+2.38%) |
Feb 05, 2016 | 11.12 | 11.12 | 10.57 | 10.65 | 92,014 | -0.51(-4.55%) |
Feb 04, 2016 | 11.01 | 11.26 | 11.00 | 11.16 | 46,810 | +0.18(+1.63%) |
Feb 03, 2016 | 11.26 | 11.39 | 10.22 | 10.98 | 54,760 | -0.10(-0.93%) |
Feb 02, 2016 | 11.35 | 11.54 | 11.01 | 11.08 | 59,778 | -0.38(-3.28%) |
Feb 01, 2016 | 11.41 | 11.57 | 11.02 | 11.46 | 66,149 | +0.08(+0.66%) |
Jan 29, 2016 | 11.08 | 11.41 | 11.08 | 11.38 | 152,386 | +0.33(+2.98%) |
Jan 28, 2016 | 11.14 | 11.26 | 11.01 | 11.05 | 45,738 | +0.07(+0.60%) |
Jan 27, 2016 | 11.04 | 11.11 | 10.76 | 10.99 | 70,801 | -0.07(-0.60%) |
Jan 26, 2016 | 10.87 | 11.23 | 10.87 | 11.05 | 70,965 | +0.29(+2.71%) |
Jan 25, 2016 | 10.96 | 11.06 | 10.51 | 10.76 | 56,688 | -0.27(-2.47%) |
Jan 22, 2016 | 10.96 | 11.05 | 10.67 | 11.03 | 50,782 | +0.24(+2.26%) |
Jan 21, 2016 | 10.92 | 10.97 | 10.66 | 10.79 | 84,580 | -0.07(-0.61%) |
Jan 20, 2016 | 10.48 | 10.91 | 10.34 | 10.86 | 93,968 | +0.28(+2.67%) |
Jan 19, 2016 | 10.80 | 10.80 | 10.35 | 10.57 | 105,259 | -0.11(-1.06%) |
Jan 15, 2016 | 10.48 | 10.69 | 10.69 | 10.69 | 149,808 | -0.05(-0.44%) |
Jan 14, 2016 | 10.51 | 10.88 | 10.47 | 10.73 | 89,212 | +0.32(+3.07%) |
Jan 13, 2016 | 10.97 | 10.99 | 10.33 | 10.41 | 94,290 | -0.53(-4.81%) |
Jan 12, 2016 | 10.90 | 10.96 | 10.70 | 10.94 | 131,353 | +0.11(+1.04%) |
Jan 11, 2016 | 10.58 | 10.84 | 10.55 | 10.83 | 86,680 | +0.31(+2.95%) |
Jan 08, 2016 | 10.66 | 10.71 | 10.30 | 10.52 | 156,321 | -0.10(-0.97%) |
Jan 07, 2016 | 10.67 | 10.72 | 10.57 | 10.62 | 117,823 | -0.20(-1.82%) |
Jan 06, 2016 | 10.70 | 10.85 | 10.66 | 10.82 | 109,207 | +0.00(+0.00%) |
Jan 05, 2016 | 10.79 | 10.94 | 10.75 | 10.82 | 115,859 | +0.08(+0.70%) |
Jan 04, 2016 | 11.21 | 11.21 | 10.56 | 10.74 | 156,832 | -0.60(-5.30%) |
Dec 31, 2015 | 11.93 | 11.34 | 11.34 | 11.34 | 69,797 | -0.57(-4.81%) |
Dec 30, 2015 | 12.01 | 12.07 | 11.90 | 11.92 | 79,193 | -0.08(-0.63%) |
Dec 29, 2015 | 12.07 | 12.09 | 11.58 | 11.99 | 84,256 | -0.04(-0.31%) |
Dec 28, 2015 | 12.08 | 12.15 | 11.80 | 12.03 | 122,039 | -0.12(-1.01%) |
Dec 24, 2015 | 11.96 | 12.15 | 12.15 | 12.15 | 30,217 | +0.16(+1.33%) |
Dec 23, 2015 | 12.22 | 12.42 | 11.80 | 11.99 | 84,550 | -0.13(-1.09%) |
Dec 22, 2015 | 12.04 | 12.14 | 11.78 | 12.12 | 114,534 | +0.11(+0.94%) |
Dec 21, 2015 | 12.08 | 12.15 | 11.85 | 12.01 | 91,410 | +0.08(+0.71%) |
Dec 18, 2015 | 11.85 | 11.98 | 10.54 | 11.93 | 458,078 | +0.04(+0.32%) |
Dec 17, 2015 | 12.13 | 12.17 | 10.70 | 11.89 | 72,095 | -0.22(-1.79%) |
Dec 16, 2015 | 11.88 | 12.11 | 11.56 | 12.11 | 105,312 | +0.32(+2.71%) |
Dec 15, 2015 | 11.69 | 11.92 | 11.65 | 11.79 | 97,807 | +0.18(+1.54%) |
Dec 14, 2015 | 11.88 | 11.88 | 11.52 | 11.61 | 96,725 | -0.28(-2.37%) |
Dec 11, 2015 | 11.75 | 11.99 | 11.65 | 11.89 | 114,543 | -0.07(-0.55%) |
Dec 10, 2015 | 11.97 | 12.07 | 11.85 | 11.96 | 81,866 | -0.05(-0.39%) |
Dec 09, 2015 | 11.94 | 12.04 | 11.87 | 12.00 | 99,373 | -0.01(-0.08%) |
Dec 08, 2015 | 12.17 | 12.25 | 11.95 | 12.01 | 62,590 | -0.28(-2.29%) |
Dec 07, 2015 | 12.34 | 12.43 | 12.20 | 12.29 | 77,169 | -0.15(-1.21%) |
Dec 04, 2015 | 12.26 | 12.50 | 12.26 | 12.44 | 182,211 | +0.18(+1.46%) |
Dec 03, 2015 | 12.34 | 12.52 | 12.24 | 12.27 | 196,498 | -0.07(-0.53%) |
Dec 02, 2015 | 12.37 | 12.48 | 11.75 | 12.33 | 98,104 | -0.08(-0.61%) |
Dec 01, 2015 | 12.36 | 12.49 | 12.28 | 12.41 | 94,026 | +0.08(+0.69%) |
Nov 30, 2015 | 12.13 | 12.45 | 12.13 | 12.32 | 108,630 | +0.14(+1.16%) |
Nov 27, 2015 | 12.16 | 12.22 | 12.11 | 12.18 | 24,817 | +0.02(+0.15%) |
Nov 25, 2015 | 12.17 | 12.16 | 12.16 | 12.16 | 67,137 | -0.02(-0.15%) |
Nov 24, 2015 | 12.12 | 12.22 | 12.00 | 12.18 | 118,707 | -0.04(-0.31%) |
Nov 23, 2015 | 12.28 | 12.33 | 12.11 | 12.22 | 66,419 | -0.03(-0.23%) |
Nov 20, 2015 | 11.89 | 12.30 | 11.83 | 12.25 | 178,278 | +0.43(+3.66%) |
Nov 19, 2015 | 11.62 | 11.92 | 11.49 | 11.81 | 293,675 | +0.21(+1.78%) |
Nov 18, 2015 | 11.61 | 11.64 | 10.61 | 11.61 | 243,709 | +0.03(+0.24%) |
Nov 17, 2015 | 11.78 | 11.80 | 11.57 | 11.58 | 158,705 | -0.20(-1.67%) |
Nov 16, 2015 | 11.95 | 12.13 | 11.74 | 11.78 | 162,458 | -0.20(-1.64%) |
Nov 13, 2015 | 11.78 | 12.07 | 11.39 | 11.97 | 133,759 | +0.11(+0.95%) |
Nov 12, 2015 | 11.93 | 12.17 | 11.83 | 11.86 | 90,167 | -0.17(-1.40%) |
Nov 11, 2015 | 12.02 | 12.20 | 12.00 | 12.03 | 180,177 | +0.01(+0.08%) |
Nov 10, 2015 | 12.05 | 12.16 | 11.91 | 12.02 | 130,832 | -0.06(-0.47%) |
Nov 09, 2015 | 12.18 | 12.26 | 12.03 | 12.07 | 88,961 | -0.16(-1.30%) |
Nov 06, 2015 | 11.99 | 12.24 | 11.85 | 12.23 | 200,922 | +0.17(+1.40%) |
Nov 05, 2015 | 12.07 | 12.28 | 11.91 | 12.07 | 176,371 | +0.01(+0.08%) |
Nov 04, 2015 | 12.31 | 12.37 | 11.91 | 12.06 | 172,712 | -0.27(-2.20%) |
Nov 03, 2015 | 12.03 | 12.56 | 11.93 | 12.33 | 314,577 | +0.18(+1.46%) |
Nov 02, 2015 | 11.62 | 12.37 | 11.62 | 12.15 | 200,206 | +0.37(+3.18%) |
Oct 30, 2015 | 10.65 | 12.26 | 10.64 | 11.78 | 630,674 | +1.40(+13.53%) |
Oct 29, 2015 | 10.53 | 10.71 | 10.19 | 10.37 | 201,079 | -0.19(-1.77%) |
Oct 28, 2015 | 9.839 | 10.57 | 9.643 | 10.56 | 259,554 | +0.67(+6.81%) |
Oct 27, 2015 | 10.32 | 10.38 | 9.849 | 9.886 | 124,614 | -0.49(-4.69%) |
Oct 26, 2015 | 10.40 | 10.55 | 10.17 | 10.37 | 138,297 | -0.03(-0.27%) |
Oct 23, 2015 | 10.07 | 10.43 | 9.952 | 10.40 | 116,353 | +0.37(+3.73%) |
Oct 22, 2015 | 10.10 | 10.29 | 9.905 | 10.03 | 145,632 | +0.03(+0.28%) |
Oct 21, 2015 | 10.28 | 10.51 | 9.989 | 9.998 | 98,080 | -0.25(-2.46%) |
Oct 20, 2015 | 10.23 | 10.37 | 10.03 | 10.25 | 94,782 | +0.00(+0.00%) |
Oct 19, 2015 | 10.32 | 10.54 | 10.17 | 10.25 | 148,558 | -0.11(-1.08%) |
Oct 16, 2015 | 10.46 | 10.46 | 10.02 | 10.36 | 144,328 | -0.07(-0.63%) |
Oct 15, 2015 | 10.06 | 10.45 | 9.961 | 10.43 | 121,410 | +0.46(+4.60%) |
Oct 14, 2015 | 9.596 | 10.23 | 9.531 | 9.970 | 137,299 | +0.37(+3.90%) |
Oct 13, 2015 | 9.624 | 9.868 | 9.521 | 9.596 | 138,834 | -0.08(-0.87%) |
Oct 12, 2015 | 9.849 | 9.849 | 9.578 | 9.680 | 91,310 | -0.16(-1.62%) |
Oct 09, 2015 | 10.05 | 10.14 | 9.783 | 9.839 | 185,631 | -0.20(-1.96%) |
Oct 08, 2015 | 9.858 | 10.05 | 9.652 | 10.04 | 167,529 | -0.04(-0.37%) |
Oct 07, 2015 | 9.428 | 10.20 | 9.428 | 10.07 | 416,811 | +0.63(+6.63%) |
Oct 06, 2015 | 9.147 | 9.512 | 8.960 | 9.447 | 215,181 | +0.30(+3.27%) |
Oct 05, 2015 | 8.895 | 9.180 | 8.895 | 9.147 | 136,502 | +0.20(+2.19%) |
Oct 02, 2015 | 9.185 | 9.185 | 8.773 | 8.951 | 165,573 | -0.28(-3.04%) |
Oct 01, 2015 | 9.250 | 9.447 | 9.007 | 9.232 | 187,076 | +0.01(+0.10%) |
Sep 30, 2015 | 8.970 | 9.325 | 8.970 | 9.222 | 104,572 | +0.32(+3.57%) |
Sep 29, 2015 | 8.895 | 8.998 | 8.811 | 8.904 | 105,308 | +0.04(+0.42%) |
Sep 28, 2015 | 8.932 | 9.063 | 8.867 | 8.867 | 93,989 | -0.13(-1.46%) |
Sep 25, 2015 | 9.166 | 9.175 | 8.932 | 8.998 | 141,382 | -0.08(-0.93%) |
Sep 24, 2015 | 8.811 | 9.157 | 8.708 | 9.082 | 151,422 | +0.26(+2.97%) |
Sep 23, 2015 | 8.820 | 8.951 | 8.736 | 8.820 | 154,805 | +0.00(+0.00%) |
Sep 22, 2015 | 8.792 | 8.848 | 8.652 | 8.820 | 139,303 | -0.02(-0.21%) |
Sep 21, 2015 | 8.923 | 9.007 | 8.792 | 8.839 | 111,926 | -0.05(-0.53%) |
Sep 18, 2015 | 8.923 | 9.185 | 8.792 | 8.885 | 369,298 | -0.20(-2.16%) |
Sep 17, 2015 | 9.054 | 9.288 | 9.035 | 9.082 | 85,227 | +0.03(+0.31%) |
Sep 16, 2015 | 9.082 | 9.166 | 9.007 | 9.054 | 77,098 | -0.03(-0.31%) |
Sep 15, 2015 | 8.839 | 9.185 | 8.839 | 9.082 | 92,100 | +0.25(+2.86%) |
Sep 14, 2015 | 8.857 | 8.932 | 8.792 | 8.829 | 84,597 | -0.06(-0.63%) |
Sep 11, 2015 | 8.792 | 8.895 | 8.670 | 8.885 | 80,736 | +0.02(+0.21%) |
Sep 10, 2015 | 8.914 | 8.998 | 8.801 | 8.867 | 138,268 | -0.14(-1.56%) |
Sep 09, 2015 | 9.007 | 9.157 | 8.867 | 9.007 | 165,924 | +0.09(+1.05%) |
Sep 08, 2015 | 9.016 | 9.016 | 8.809 | 8.914 | 148,316 | +0.04(+0.42%) |
Sep 04, 2015 | 8.876 | 8.876 | 8.876 | 8.876 | 64,791 | -0.14(-1.56%) |
Sep 03, 2015 | 8.960 | 9.147 | 8.904 | 9.016 | 143,574 | +0.07(+0.73%) |
Sep 02, 2015 | 8.867 | 8.951 | 8.698 | 8.951 | 103,932 | +0.20(+2.24%) |
Sep 01, 2015 | 8.942 | 9.119 | 8.708 | 8.755 | 138,222 | -0.32(-3.51%) |
Aug 31, 2015 | 9.035 | 9.203 | 8.889 | 9.073 | 173,851 | +0.05(+0.52%) |
Aug 28, 2015 | 8.726 | 9.074 | 8.683 | 9.026 | 166,531 | +0.21(+2.33%) |
Aug 27, 2015 | 8.708 | 8.979 | 8.609 | 8.820 | 207,459 | +0.17(+1.95%) |
Aug 26, 2015 | 8.857 | 9.007 | 8.549 | 8.652 | 275,282 | -0.06(-0.64%) |
Aug 25, 2015 | 9.042 | 9.079 | 8.643 | 8.708 | 186,969 | -0.08(-0.95%) |
Aug 24, 2015 | 8.791 | 9.191 | 8.726 | 8.791 | 239,497 | -0.40(-4.35%) |
Aug 21, 2015 | 8.838 | 9.303 | 8.838 | 9.191 | 394,957 | +0.20(+2.28%) |
Aug 20, 2015 | 8.884 | 9.098 | 8.847 | 8.987 | 180,938 | +0.08(+0.94%) |
Aug 19, 2015 | 8.940 | 9.154 | 8.745 | 8.903 | 337,254 | +0.25(+2.90%) |
Aug 18, 2015 | 8.773 | 8.782 | 8.559 | 8.652 | 133,521 | -0.13(-1.48%) |
Aug 17, 2015 | 8.810 | 8.847 | 8.675 | 8.782 | 89,078 | -0.07(-0.74%) |
Aug 14, 2015 | 8.624 | 8.875 | 8.606 | 8.847 | 84,866 | +0.20(+2.26%) |
Aug 13, 2015 | 8.810 | 8.829 | 8.536 | 8.652 | 99,201 | -0.14(-1.59%) |
Aug 12, 2015 | 8.754 | 8.921 | 8.573 | 8.791 | 103,854 | +0.03(+0.32%) |
Aug 11, 2015 | 8.996 | 9.079 | 8.717 | 8.764 | 155,010 | -0.31(-3.38%) |
Aug 10, 2015 | 8.959 | 9.145 | 8.940 | 9.070 | 146,898 | +0.15(+1.67%) |
Aug 07, 2015 | 8.847 | 8.949 | 8.689 | 8.921 | 164,391 | +0.01(+0.10%) |
Aug 06, 2015 | 8.903 | 8.940 | 8.698 | 8.912 | 176,068 | -0.01(-0.10%) |
Aug 05, 2015 | 8.847 | 8.978 | 8.838 | 8.921 | 193,617 | +0.17(+1.91%) |
Aug 04, 2015 | 8.596 | 8.977 | 8.596 | 8.754 | 148,819 | +0.06(+0.64%) |
Aug 03, 2015 | 8.987 | 9.429 | 8.633 | 8.698 | 335,910 | -0.51(-5.55%) |
Jul 31, 2015 | 10.27 | 10.45 | 9.070 | 9.210 | 670,323 | -1.94(-17.42%) |
Jul 30, 2015 | 11.06 | 11.26 | 11.02 | 11.15 | 137,348 | +0.02(+0.17%) |
Jul 29, 2015 | 11.30 | 11.30 | 11.02 | 11.13 | 90,430 | -0.16(-1.40%) |
Jul 28, 2015 | 11.22 | 11.30 | 10.90 | 11.29 | 104,397 | +0.09(+0.83%) |
Jul 27, 2015 | 11.27 | 11.27 | 11.15 | 11.20 | 83,103 | -0.10(-0.91%) |
Jul 24, 2015 | 11.40 | 11.43 | 11.23 | 11.30 | 90,783 | -0.15(-1.30%) |
Jul 23, 2015 | 11.26 | 11.51 | 11.24 | 11.45 | 157,210 | +0.18(+1.57%) |
Jul 22, 2015 | 11.39 | 11.39 | 10.96 | 11.27 | 73,609 | -0.20(-1.70%) |
Jul 21, 2015 | 11.47 | 11.62 | 11.43 | 11.47 | 159,304 | +0.01(+0.08%) |
Jul 20, 2015 | 11.60 | 11.63 | 11.35 | 11.46 | 89,053 | -0.17(-1.44%) |
Jul 17, 2015 | 11.73 | 11.81 | 11.42 | 11.63 | 95,979 | -0.09(-0.79%) |
Jul 16, 2015 | 11.77 | 11.82 | 11.53 | 11.72 | 119,420 | +0.07(+0.64%) |
Jul 15, 2015 | 11.70 | 11.80 | 11.53 | 11.64 | 140,253 | -0.08(-0.71%) |
Jul 14, 2015 | 11.67 | 11.80 | 11.64 | 11.73 | 125,339 | +0.00(+0.00%) |
Jul 13, 2015 | 11.76 | 11.93 | 11.70 | 11.73 | 99,471 | -0.08(-0.71%) |
Jul 10, 2015 | 11.32 | 11.83 | 11.23 | 11.81 | 135,998 | +0.33(+2.83%) |
Jul 09, 2015 | 11.97 | 11.97 | 11.48 | 11.49 | 153,994 | -0.29(-2.45%) |
Jul 08, 2015 | 11.83 | 12.00 | 11.67 | 11.77 | 180,884 | -0.18(-1.48%) |
Jul 07, 2015 | 12.16 | 12.22 | 11.78 | 11.95 | 201,228 | -0.20(-1.61%) |
Jul 06, 2015 | 11.95 | 12.21 | 11.95 | 12.15 | 159,180 | +0.14(+1.16%) |
Jul 02, 2015 | 12.16 | 12.01 | 12.01 | 12.01 | 82,748 | -0.24(-1.97%) |
Jul 01, 2015 | 12.37 | 12.51 | 12.11 | 12.25 | 216,727 | -0.05(-0.38%) |
Jun 30, 2015 | 12.29 | 12.53 | 12.18 | 12.29 | 198,895 | +0.08(+0.68%) |
Jun 29, 2015 | 12.26 | 12.37 | 12.15 | 12.21 | 197,537 | -0.05(-0.38%) |
Jun 26, 2015 | 12.27 | 12.33 | 12.13 | 12.26 | 294,460 | -0.01(-0.07%) |
Jun 25, 2015 | 12.30 | 12.33 | 12.15 | 12.27 | 174,075 | +0.05(+0.38%) |
Jun 24, 2015 | 12.43 | 12.52 | 12.21 | 12.22 | 209,920 | -0.27(-2.16%) |
Jun 23, 2015 | 12.38 | 12.50 | 12.17 | 12.49 | 169,280 | +0.09(+0.75%) |
Jun 22, 2015 | 11.83 | 12.44 | 11.83 | 12.40 | 285,005 | +0.51(+4.30%) |
Jun 19, 2015 | 12.04 | 12.07 | 11.77 | 11.89 | 244,999 | -0.12(-1.01%) |
Jun 18, 2015 | 11.71 | 12.12 | 11.71 | 12.01 | 277,529 | +0.23(+1.97%) |
Jun 17, 2015 | 11.98 | 11.99 | 11.73 | 11.77 | 141,034 | -0.15(-1.25%) |
Jun 16, 2015 | 11.92 | 12.02 | 11.70 | 11.92 | 322,074 | -0.07(-0.62%) |
Jun 15, 2015 | 12.08 | 12.12 | 11.83 | 12.00 | 191,023 | -0.12(-0.99%) |
Jun 12, 2015 | 11.98 | 12.14 | 11.90 | 12.12 | 171,945 | +0.05(+0.38%) |
Jun 11, 2015 | 12.22 | 12.27 | 11.94 | 12.07 | 224,896 | -0.08(-0.68%) |
Jun 10, 2015 | 11.84 | 12.24 | 11.83 | 12.15 | 259,065 | +0.35(+2.98%) |
Jun 09, 2015 | 11.77 | 11.91 | 11.69 | 11.80 | 117,360 | -0.04(-0.31%) |
Jun 08, 2015 | 11.87 | 12.12 | 11.70 | 11.84 | 264,747 | -0.10(-0.85%) |
Jun 05, 2015 | 12.44 | 12.46 | 11.56 | 11.94 | 506,932 | -0.80(-6.25%) |
Jun 04, 2015 | 12.59 | 12.80 | 12.59 | 12.74 | 174,589 | +0.03(+0.22%) |
Jun 03, 2015 | 12.40 | 12.75 | 12.39 | 12.71 | 364,788 | +0.24(+1.93%) |
Jun 02, 2015 | 12.51 | 12.60 | 12.31 | 12.47 | 306,095 | +0.03(+0.22%) |