Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.540 | 8.655 | 8.461 | 8.600 | 3,363 | +0.22(+2.63%) |
May 27, 2016 | 8.270 | 8.380 | 8.380 | 8.380 | 5,600 | +0.16(+1.95%) |
May 26, 2016 | 8.220 | 8.220 | 8.220 | 8.220 | 1,000 | +0.01(+0.06%) |
May 25, 2016 | 8.390 | 8.390 | 8.215 | 8.215 | 3,933 | -0.01(-0.06%) |
May 24, 2016 | 8.800 | 8.800 | 8.220 | 8.220 | 5,907 | -0.08(-0.96%) |
May 23, 2016 | 8.750 | 8.750 | 8.200 | 8.300 | 2,422 | +0.03(+0.32%) |
May 20, 2016 | 8.200 | 8.273 | 8.150 | 8.273 | 3,860 | -0.34(-3.91%) |
May 19, 2016 | 8.620 | 8.620 | 8.610 | 8.610 | 253 | +0.18(+2.14%) |
May 18, 2016 | 8.550 | 8.990 | 8.250 | 8.430 | 4,738 | +0.09(+1.08%) |
May 17, 2016 | 8.150 | 8.340 | 8.150 | 8.340 | 1,632 | +0.05(+0.64%) |
May 16, 2016 | 8.320 | 8.490 | 8.250 | 8.286 | 1,177 | -0.01(-0.17%) |
May 13, 2016 | 8.340 | 8.375 | 8.150 | 8.300 | 1,466 | +0.09(+1.12%) |
May 12, 2016 | 9.130 | 9.130 | 8.130 | 8.208 | 21,619 | -0.30(-3.55%) |
May 11, 2016 | 8.530 | 9.280 | 8.510 | 8.510 | 5,093 | -0.02(-0.23%) |
May 10, 2016 | 9.432 | 9.432 | 8.530 | 8.530 | 2,905 | -0.42(-4.69%) |
May 09, 2016 | 8.790 | 9.001 | 8.790 | 8.950 | 3,375 | +0.38(+4.43%) |
May 06, 2016 | 8.550 | 8.570 | 8.365 | 8.570 | 2,260 | +0.17(+2.05%) |
May 05, 2016 | 9.000 | 9.030 | 8.110 | 8.398 | 30,474 | -0.59(-6.59%) |
May 04, 2016 | 9.150 | 9.209 | 8.990 | 8.990 | 4,437 | -0.19(-2.07%) |
May 03, 2016 | 9.500 | 9.623 | 8.260 | 9.180 | 15,004 | -0.66(-6.66%) |
May 02, 2016 | 9.750 | 9.850 | 9.735 | 9.835 | 4,927 | -0.14(-1.45%) |
Apr 29, 2016 | 9.820 | 9.980 | 9.774 | 9.980 | 9,309 | -0.22(-2.16%) |
Apr 28, 2016 | 10.50 | 10.55 | 9.740 | 10.20 | 21,262 | -0.32(-3.04%) |
Apr 27, 2016 | 10.27 | 10.80 | 9.810 | 10.52 | 40,147 | -0.45(-4.10%) |
Apr 26, 2016 | 7.480 | 12.78 | 7.470 | 10.97 | 156,300 | +3.77(+52.36%) |
Apr 25, 2016 | 7.290 | 7.480 | 7.190 | 7.200 | 1,800 | +0.20(+2.86%) |
Apr 22, 2016 | 6.750 | 7.200 | 6.750 | 7.000 | 7,771 | +0.03(+0.43%) |
Apr 21, 2016 | 7.195 | 7.300 | 6.800 | 6.970 | 3,630 | +0.11(+1.60%) |
Apr 20, 2016 | 7.330 | 7.350 | 6.860 | 6.860 | 20,755 | -0.34(-4.72%) |
Apr 19, 2016 | 7.200 | 7.480 | 7.000 | 7.200 | 16,505 | +0.08(+1.12%) |
Apr 18, 2016 | 7.480 | 7.480 | 6.900 | 7.120 | 18,559 | +0.13(+1.86%) |
Apr 15, 2016 | 6.720 | 6.993 | 6.720 | 6.990 | 5,003 | -0.01(-0.14%) |
Apr 14, 2016 | 6.957 | 7.178 | 6.957 | 7.000 | 2,353 | +0.00(+0.00%) |
Apr 13, 2016 | 7.125 | 7.250 | 7.000 | 7.000 | 11,560 | -0.10(-1.41%) |
Apr 12, 2016 | 6.792 | 7.100 | 6.792 | 7.100 | 2,187 | +0.20(+2.92%) |
Apr 11, 2016 | 6.990 | 7.000 | 6.898 | 6.898 | 6,895 | -0.09(-1.31%) |
Apr 08, 2016 | 7.225 | 7.225 | 6.990 | 6.990 | 4,305 | -0.01(-0.13%) |
Apr 07, 2016 | 7.300 | 7.300 | 6.950 | 6.999 | 9,510 | +0.01(+0.13%) |
Apr 06, 2016 | 6.820 | 7.000 | 6.650 | 6.990 | 10,634 | -0.01(-0.14%) |
Apr 05, 2016 | 7.490 | 7.490 | 7.000 | 7.000 | 1,309 | +0.05(+0.73%) |
Apr 04, 2016 | 6.650 | 7.250 | 6.650 | 6.949 | 4,381 | -0.01(-0.12%) |
Apr 01, 2016 | 7.000 | 7.000 | 6.958 | 6.958 | 3,690 | +0.14(+2.02%) |
Mar 31, 2016 | 7.290 | 7.500 | 6.820 | 6.820 | 24,032 | -0.25(-3.54%) |
Mar 30, 2016 | 7.140 | 7.960 | 7.000 | 7.070 | 10,951 | +0.08(+1.14%) |
Mar 29, 2016 | 7.000 | 7.000 | 6.950 | 6.990 | 8,548 | +0.08(+1.16%) |
Mar 28, 2016 | 7.220 | 7.470 | 6.700 | 6.910 | 7,752 | +0.21(+3.13%) |
Mar 24, 2016 | 7.000 | 6.700 | 6.700 | 6.700 | 2,300 | -0.16(-2.33%) |
Mar 23, 2016 | 7.200 | 7.200 | 6.860 | 6.860 | 5,539 | -0.34(-4.72%) |
Mar 22, 2016 | 4.260 | 7.500 | 4.260 | 7.200 | 6,932 | -0.40(-5.26%) |
Mar 17, 2016 | 7.130 | 7.600 | 7.600 | 7.600 | 3,100 | +0.80(+11.76%) |
Mar 16, 2016 | 7.050 | 7.150 | 6.500 | 6.800 | 2,502 | +0.09(+1.34%) |
Mar 15, 2016 | 6.900 | 6.900 | 6.710 | 6.710 | 1,865 | -0.13(-1.89%) |
Mar 11, 2016 | 7.000 | 6.839 | 6.839 | 6.839 | 7 | -0.06(-0.83%) |
Mar 10, 2016 | 6.896 | 6.896 | 6.896 | 6.896 | 181 | +0.15(+2.17%) |
Mar 07, 2016 | 6.600 | 6.750 | 6.750 | 6.750 | 96 | +0.15(+2.27%) |
Mar 04, 2016 | 6.600 | 6.600 | 6.600 | 6.600 | 104 | +0.25(+3.94%) |
Mar 03, 2016 | 6.000 | 6.450 | 6.000 | 6.350 | 440 | -0.10(-1.55%) |
Mar 02, 2016 | 6.500 | 6.520 | 6.100 | 6.450 | 22,523 | -0.15(-2.27%) |
Mar 01, 2016 | 6.604 | 6.750 | 6.560 | 6.600 | 17,433 | -0.15(-2.22%) |
Feb 29, 2016 | 6.630 | 6.920 | 6.550 | 6.750 | 3,406 | -0.47(-6.51%) |
Feb 26, 2016 | 7.540 | 7.540 | 7.100 | 7.220 | 1,566 | -0.38(-5.00%) |
Feb 24, 2016 | 7.500 | 7.600 | 7.600 | 7.600 | 8,500 | +0.35(+4.83%) |
Feb 23, 2016 | 7.250 | 7.250 | 7.210 | 7.250 | 15,952 | -0.04(-0.55%) |
Feb 22, 2016 | 7.090 | 7.290 | 7.090 | 7.290 | 434 | -0.21(-2.80%) |
Feb 18, 2016 | 7.500 | 7.500 | 7.500 | 7.500 | 17 | -0.02(-0.27%) |
Feb 16, 2016 | 7.130 | 7.520 | 7.520 | 7.520 | 3,900 | +0.17(+2.31%) |
Feb 11, 2016 | 7.350 | 7.350 | 7.350 | 7.350 | 100 | -0.65(-8.12%) |
Feb 10, 2016 | 8.110 | 8.110 | 8.000 | 8.000 | 511 | +0.56(+7.53%) |
Feb 09, 2016 | 7.600 | 7.640 | 7.300 | 7.440 | 4,935 | -0.33(-4.25%) |
Feb 08, 2016 | 7.820 | 7.820 | 7.473 | 7.770 | 21,208 | -0.05(-0.64%) |
Feb 05, 2016 | 8.150 | 8.150 | 7.260 | 7.820 | 11,357 | -0.22(-2.74%) |
Feb 03, 2016 | 8.050 | 8.040 | 8.040 | 8.040 | 18 | -0.16(-1.95%) |
Feb 02, 2016 | 8.750 | 8.750 | 8.120 | 8.200 | 3,680 | -1.03(-11.20%) |
Feb 01, 2016 | 9.510 | 9.510 | 9.234 | 9.234 | 929 | +0.23(+2.60%) |
Jan 28, 2016 | 9.000 | 9.000 | 9.000 | 9.000 | 20 | +0.75(+9.09%) |
Jan 27, 2016 | 8.250 | 8.250 | 8.250 | 8.250 | 160 | -1.46(-15.04%) |
Jan 26, 2016 | 9.710 | 9.710 | 9.710 | 9.710 | 168 | +0.14(+1.46%) |
Jan 25, 2016 | 9.580 | 9.580 | 9.570 | 9.570 | 369 | +0.87(+10.00%) |
Jan 22, 2016 | 9.440 | 9.440 | 8.700 | 8.700 | 735 | -0.28(-3.12%) |
Jan 21, 2016 | 8.100 | 8.980 | 8.100 | 8.980 | 940 | +0.29(+3.34%) |
Jan 20, 2016 | 9.230 | 9.230 | 8.690 | 8.690 | 1,222 | -0.51(-5.54%) |
Jan 19, 2016 | 9.220 | 9.220 | 9.200 | 9.200 | 206 | +0.20(+2.22%) |
Jan 15, 2016 | 9.180 | 9.000 | 9.000 | 9.000 | 3,500 | -0.46(-4.86%) |
Jan 14, 2016 | 9.775 | 9.775 | 9.100 | 9.460 | 4,026 | +0.24(+2.60%) |
Jan 13, 2016 | 10.01 | 10.04 | 9.100 | 9.220 | 5,389 | -0.84(-8.35%) |
Jan 12, 2016 | 10.01 | 10.29 | 10.01 | 10.06 | 1,090 | +0.05(+0.50%) |
Jan 11, 2016 | 10.99 | 10.99 | 10.01 | 10.01 | 1,836 | -0.13(-1.28%) |
Jan 08, 2016 | 10.13 | 10.14 | 10.01 | 10.14 | 2,857 | +0.06(+0.60%) |
Jan 07, 2016 | 10.76 | 10.95 | 10.08 | 10.08 | 2,501 | -1.02(-9.19%) |
Jan 06, 2016 | 11.10 | 11.10 | 11.10 | 11.10 | 721 | -0.01(-0.09%) |
Jan 05, 2016 | 11.00 | 11.16 | 10.97 | 11.11 | 1,338 | +0.11(+1.00%) |
Jan 04, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 1,530 | -0.50(-4.35%) |
Dec 31, 2015 | 11.86 | 11.50 | 11.50 | 11.50 | 3,600 | +0.15(+1.32%) |
Dec 30, 2015 | 11.20 | 11.74 | 11.20 | 11.35 | 2,459 | +0.34(+3.09%) |
Dec 29, 2015 | 11.38 | 11.39 | 11.00 | 11.01 | 1,017 | -0.79(-6.69%) |
Dec 28, 2015 | 10.80 | 11.89 | 10.80 | 11.80 | 4,266 | +1.15(+10.80%) |
Dec 24, 2015 | 10.80 | 10.65 | 10.65 | 10.65 | 2,200 | -0.15(-1.39%) |
Dec 22, 2015 | 10.70 | 10.80 | 10.80 | 10.80 | 21 | -0.40(-3.57%) |
Dec 21, 2015 | 10.70 | 11.75 | 10.45 | 11.20 | 15,212 | +0.25(+2.28%) |
Dec 18, 2015 | 10.76 | 11.03 | 10.68 | 10.95 | 8,247 | -0.01(-0.09%) |
Dec 17, 2015 | 11.24 | 11.50 | 10.60 | 10.96 | 33,028 | +0.21(+1.95%) |
Dec 16, 2015 | 10.60 | 11.00 | 10.46 | 10.75 | 11,079 | -0.01(-0.09%) |
Dec 15, 2015 | 10.20 | 10.85 | 10.02 | 10.76 | 54,336 | -0.02(-0.19%) |
Dec 14, 2015 | 10.92 | 10.92 | 10.78 | 10.78 | 1,014 | +0.02(+0.19%) |
Dec 11, 2015 | 10.76 | 10.78 | 10.76 | 10.76 | 2,052 | -0.17(-1.56%) |
Dec 10, 2015 | 10.78 | 10.93 | 10.75 | 10.93 | 610 | +0.13(+1.20%) |
Dec 09, 2015 | 10.64 | 11.00 | 10.40 | 10.80 | 4,138 | +0.00(+0.00%) |
Dec 08, 2015 | 10.40 | 10.95 | 10.30 | 10.80 | 15,701 | +0.20(+1.89%) |
Dec 07, 2015 | 10.70 | 10.92 | 10.31 | 10.60 | 10,156 | -0.20(-1.85%) |
Dec 04, 2015 | 10.61 | 10.80 | 10.61 | 10.80 | 1,000 | +0.24(+2.27%) |
Dec 03, 2015 | 10.43 | 10.78 | 10.35 | 10.56 | 17,391 | +0.11(+1.05%) |
Dec 02, 2015 | 10.18 | 10.45 | 10.12 | 10.45 | 12,707 | +0.26(+2.55%) |
Dec 01, 2015 | 10.45 | 10.45 | 10.08 | 10.19 | 13,048 | -0.27(-2.58%) |
Nov 30, 2015 | 10.26 | 10.47 | 10.26 | 10.46 | 6,598 | -0.18(-1.69%) |
Nov 27, 2015 | 10.65 | 10.65 | 10.02 | 10.64 | 7,064 | -0.01(-0.09%) |
Nov 25, 2015 | 10.66 | 10.65 | 10.65 | 10.65 | 600 | -0.45(-4.05%) |
Nov 24, 2015 | 10.90 | 11.10 | 10.61 | 11.10 | 4,778 | +0.22(+2.02%) |
Nov 23, 2015 | 10.51 | 11.30 | 10.49 | 10.88 | 10,880 | +1.33(+13.93%) |
Nov 18, 2015 | 9.740 | 9.550 | 9.550 | 9.550 | 1,200 | -0.62(-6.10%) |
Nov 17, 2015 | 9.250 | 11.60 | 9.250 | 10.17 | 11,883 | +1.07(+11.76%) |
Nov 13, 2015 | 9.100 | 9.100 | 9.100 | 9.100 | 105 | -0.01(-0.11%) |
Nov 11, 2015 | 9.140 | 9.110 | 9.110 | 9.110 | 4 | -0.02(-0.17%) |
Nov 09, 2015 | 9.100 | 9.125 | 9.125 | 9.125 | 8 | -0.14(-1.56%) |
Nov 06, 2015 | 9.120 | 9.330 | 9.120 | 9.270 | 4,447 | +0.05(+0.54%) |
Nov 05, 2015 | 9.510 | 9.510 | 8.840 | 9.220 | 9,708 | -0.28(-2.95%) |
Nov 04, 2015 | 9.740 | 9.740 | 9.500 | 9.500 | 809 | -0.29(-2.96%) |
Nov 03, 2015 | 10.00 | 10.10 | 9.600 | 9.790 | 5,244 | -0.08(-0.81%) |
Nov 02, 2015 | 10.13 | 10.13 | 9.870 | 9.870 | 5,158 | -0.23(-2.28%) |
Oct 29, 2015 | 10.15 | 10.10 | 10.10 | 10.10 | 13 | -0.03(-0.30%) |
Oct 27, 2015 | 10.13 | 10.13 | 10.13 | 10.13 | 125 | -0.04(-0.39%) |
Oct 26, 2015 | 10.18 | 10.18 | 10.17 | 10.17 | 307 | -0.07(-0.72%) |
Oct 22, 2015 | 10.24 | 10.24 | 10.24 | 10.24 | 24 | +0.11(+1.13%) |
Oct 21, 2015 | 10.13 | 10.13 | 10.13 | 10.13 | 275 | -0.11(-1.07%) |
Oct 20, 2015 | 10.24 | 10.24 | 10.24 | 10.24 | 412 | +0.11(+1.09%) |
Oct 19, 2015 | 10.47 | 10.47 | 10.13 | 10.13 | 1,349 | -0.40(-3.83%) |
Oct 16, 2015 | 10.47 | 10.53 | 10.47 | 10.53 | 550 | +0.08(+0.79%) |
Oct 15, 2015 | 10.14 | 10.47 | 10.11 | 10.45 | 4,915 | +0.15(+1.46%) |
Oct 14, 2015 | 10.75 | 10.75 | 10.12 | 10.30 | 1,940 | -0.01(-0.10%) |
Oct 13, 2015 | 10.34 | 10.34 | 10.25 | 10.31 | 909 | -0.18(-1.72%) |
Oct 12, 2015 | 10.30 | 10.49 | 10.30 | 10.49 | 437 | +0.14(+1.35%) |
Oct 09, 2015 | 10.59 | 10.59 | 10.35 | 10.35 | 2,008 | +0.12(+1.17%) |
Oct 08, 2015 | 10.40 | 10.40 | 10.23 | 10.23 | 321 | -0.06(-0.58%) |
Oct 07, 2015 | 10.64 | 11.53 | 10.29 | 10.29 | 20,506 | +0.06(+0.59%) |
Oct 06, 2015 | 10.35 | 10.35 | 10.23 | 10.23 | 429 | -0.14(-1.35%) |
Oct 05, 2015 | 10.25 | 10.60 | 10.20 | 10.37 | 5,738 | +0.08(+0.80%) |
Oct 02, 2015 | 10.61 | 10.75 | 10.25 | 10.29 | 6,359 | -0.32(-3.04%) |
Oct 01, 2015 | 10.50 | 10.65 | 10.20 | 10.61 | 1,257 | +0.20(+1.92%) |
Sep 30, 2015 | 10.40 | 10.41 | 10.40 | 10.41 | 3,089 | +0.01(+0.10%) |
Sep 29, 2015 | 10.55 | 10.55 | 10.20 | 10.40 | 10,916 | -0.05(-0.48%) |
Sep 28, 2015 | 11.05 | 11.06 | 10.10 | 10.45 | 5,244 | -0.95(-8.33%) |
Sep 25, 2015 | 11.45 | 11.45 | 11.25 | 11.40 | 3,355 | -0.11(-0.96%) |
Sep 24, 2015 | 11.90 | 11.90 | 11.51 | 11.51 | 226 | +0.01(+0.09%) |
Sep 23, 2015 | 11.34 | 11.50 | 11.30 | 11.50 | 1,834 | +0.17(+1.50%) |
Sep 22, 2015 | 11.26 | 11.60 | 11.26 | 11.33 | 6,962 | -0.12(-1.05%) |
Sep 21, 2015 | 11.95 | 11.97 | 11.30 | 11.45 | 9,225 | +0.17(+1.51%) |
Sep 18, 2015 | 11.28 | 11.28 | 11.28 | 11.28 | 1,089 | -0.66(-5.53%) |
Sep 17, 2015 | 11.65 | 12.00 | 11.20 | 11.94 | 3,885 | +0.34(+2.93%) |
Sep 16, 2015 | 11.40 | 11.60 | 11.23 | 11.60 | 2,396 | -0.20(-1.69%) |
Sep 15, 2015 | 11.88 | 11.88 | 11.80 | 11.80 | 229 | +0.32(+2.79%) |
Sep 14, 2015 | 11.27 | 11.85 | 11.10 | 11.48 | 5,804 | -0.50(-4.17%) |
Sep 11, 2015 | 12.20 | 12.20 | 11.42 | 11.98 | 5,415 | +0.27(+2.31%) |
Sep 10, 2015 | 11.78 | 12.00 | 11.60 | 11.71 | 4,722 | -0.20(-1.68%) |
Sep 09, 2015 | 11.44 | 12.23 | 11.44 | 11.91 | 1,826 | +0.51(+4.47%) |
Sep 08, 2015 | 11.50 | 11.96 | 11.40 | 11.40 | 8,069 | -0.15(-1.30%) |
Sep 04, 2015 | 11.85 | 11.55 | 11.55 | 11.55 | 26,100 | -0.21(-1.79%) |
Sep 03, 2015 | 12.40 | 12.40 | 11.55 | 11.76 | 1,406 | -0.04(-0.34%) |
Sep 02, 2015 | 12.09 | 12.09 | 11.80 | 11.80 | 10,432 | -0.24(-1.99%) |
Sep 01, 2015 | 11.80 | 12.19 | 11.80 | 12.04 | 21,398 | +0.14(+1.18%) |
Aug 31, 2015 | 11.90 | 11.90 | 11.90 | 11.90 | 2,205 | -0.05(-0.42%) |
Aug 28, 2015 | 11.95 | 11.95 | 11.95 | 11.95 | 203 | -0.22(-1.81%) |
Aug 27, 2015 | 12.00 | 12.21 | 11.80 | 12.17 | 2,004 | +0.11(+0.91%) |
Aug 26, 2015 | 11.98 | 12.18 | 11.80 | 12.06 | 2,106 | +0.25(+2.12%) |
Aug 25, 2015 | 12.01 | 12.14 | 11.80 | 11.81 | 14,512 | -0.04(-0.34%) |
Aug 24, 2015 | 12.05 | 12.10 | 11.85 | 11.85 | 9,099 | -0.40(-3.27%) |
Aug 21, 2015 | 12.29 | 12.87 | 12.25 | 12.25 | 43,336 | -0.25(-2.00%) |
Aug 20, 2015 | 12.50 | 12.51 | 12.50 | 12.50 | 9,902 | -0.01(-0.08%) |
Aug 19, 2015 | 12.50 | 12.51 | 12.50 | 12.51 | 2,751 | -0.08(-0.63%) |
Aug 18, 2015 | 12.50 | 12.59 | 12.50 | 12.59 | 1,305 | +0.08(+0.64%) |
Aug 17, 2015 | 12.64 | 12.85 | 12.25 | 12.51 | 37,036 | -0.01(-0.08%) |
Aug 14, 2015 | 12.61 | 12.70 | 12.37 | 12.52 | 7,162 | -0.22(-1.73%) |
Aug 13, 2015 | 12.86 | 12.86 | 12.50 | 12.74 | 5,919 | +0.14(+1.11%) |
Aug 12, 2015 | 12.50 | 12.63 | 12.50 | 12.60 | 3,223 | -0.10(-0.79%) |
Aug 11, 2015 | 12.85 | 12.85 | 12.60 | 12.70 | 19,736 | +0.20(+1.60%) |
Aug 10, 2015 | 12.72 | 13.00 | 12.50 | 12.50 | 6,522 | -0.25(-1.94%) |
Aug 07, 2015 | 12.80 | 12.80 | 12.50 | 12.75 | 2,683 | +0.03(+0.21%) |
Aug 06, 2015 | 12.50 | 13.00 | 12.41 | 12.72 | 9,988 | -0.28(-2.15%) |
Aug 05, 2015 | 13.07 | 13.10 | 12.76 | 13.00 | 6,779 | -0.29(-2.18%) |
Aug 04, 2015 | 12.92 | 13.30 | 12.91 | 13.29 | 4,403 | +0.09(+0.68%) |
Aug 03, 2015 | 12.56 | 13.20 | 12.50 | 13.20 | 3,090 | +0.25(+1.93%) |
Jul 31, 2015 | 12.85 | 12.99 | 12.75 | 12.95 | 6,159 | +0.12(+0.94%) |
Jul 30, 2015 | 12.85 | 12.95 | 12.60 | 12.83 | 19,704 | -0.02(-0.16%) |
Jul 29, 2015 | 12.92 | 12.95 | 12.52 | 12.85 | 30,886 | -0.15(-1.15%) |
Jul 28, 2015 | 12.65 | 13.01 | 12.65 | 13.00 | 5,630 | +0.23(+1.83%) |
Jul 27, 2015 | 12.50 | 12.96 | 12.50 | 12.77 | 7,772 | +0.07(+0.52%) |
Jul 24, 2015 | 12.55 | 13.00 | 12.55 | 12.70 | 22,947 | +0.29(+2.34%) |
Jul 23, 2015 | 12.37 | 12.75 | 12.10 | 12.41 | 18,094 | -0.07(-0.56%) |
Jul 22, 2015 | 12.04 | 12.70 | 12.04 | 12.48 | 8,462 | -0.11(-0.87%) |
Jul 21, 2015 | 12.11 | 12.59 | 12.11 | 12.59 | 4,772 | +0.50(+4.14%) |
Jul 20, 2015 | 12.11 | 12.40 | 12.09 | 12.09 | 2,404 | -0.05(-0.41%) |
Jul 17, 2015 | 12.68 | 12.69 | 12.10 | 12.14 | 7,212 | -0.40(-3.19%) |
Jul 16, 2015 | 12.69 | 12.70 | 12.37 | 12.54 | 10,866 | +0.39(+3.21%) |
Jul 15, 2015 | 12.03 | 12.16 | 11.86 | 12.15 | 23,084 | +0.29(+2.45%) |
Jul 14, 2015 | 11.98 | 12.40 | 11.70 | 11.86 | 26,193 | +0.46(+4.04%) |
Jul 13, 2015 | 11.51 | 11.70 | 11.40 | 11.40 | 12,743 | +0.13(+1.15%) |
Jul 10, 2015 | 11.35 | 11.40 | 11.27 | 11.27 | 7,035 | +0.06(+0.54%) |
Jul 09, 2015 | 11.36 | 11.62 | 11.20 | 11.21 | 9,715 | +0.14(+1.26%) |
Jul 08, 2015 | 11.21 | 11.41 | 11.00 | 11.07 | 6,576 | +0.36(+3.36%) |
Jul 07, 2015 | 10.80 | 11.00 | 10.70 | 10.71 | 15,669 | -0.48(-4.29%) |
Jul 06, 2015 | 10.72 | 11.20 | 10.71 | 11.19 | 2,692 | +0.20(+1.82%) |
Jul 02, 2015 | 10.71 | 10.99 | 10.99 | 10.99 | 700 | +0.40(+3.78%) |
Jul 01, 2015 | 11.00 | 11.21 | 10.59 | 10.59 | 13,496 | +0.03(+0.26%) |
Jun 30, 2015 | 10.57 | 10.57 | 10.56 | 10.56 | 1,057 | -0.09(-0.82%) |
Jun 29, 2015 | 10.60 | 11.40 | 10.60 | 10.65 | 9,467 | -0.52(-4.66%) |
Jun 26, 2015 | 11.54 | 11.68 | 10.94 | 11.17 | 7,195 | +0.07(+0.63%) |
Jun 25, 2015 | 11.50 | 11.68 | 11.00 | 11.10 | 9,015 | -0.20(-1.77%) |
Jun 24, 2015 | 12.44 | 12.44 | 11.10 | 11.30 | 8,160 | -0.45(-3.83%) |
Jun 23, 2015 | 12.30 | 12.30 | 11.75 | 11.75 | 34,273 | -0.65(-5.24%) |
Jun 22, 2015 | 12.04 | 12.45 | 12.00 | 12.40 | 11,062 | +0.49(+4.11%) |
Jun 19, 2015 | 11.86 | 12.26 | 11.86 | 11.91 | 22,171 | -0.19(-1.57%) |
Jun 18, 2015 | 11.69 | 12.25 | 11.64 | 12.10 | 52,420 | +0.60(+5.22%) |
Jun 17, 2015 | 11.60 | 12.20 | 11.25 | 11.50 | 23,732 | +0.00(+0.00%) |
Jun 16, 2015 | 11.70 | 11.70 | 11.21 | 11.50 | 11,718 | +0.10(+0.88%) |
Jun 15, 2015 | 11.60 | 11.60 | 11.16 | 11.40 | 130,869 | -0.10(-0.87%) |
Jun 12, 2015 | 11.13 | 11.50 | 11.13 | 11.50 | 37,042 | +0.30(+2.68%) |
Jun 11, 2015 | 10.92 | 11.20 | 10.92 | 11.20 | 21,363 | +0.22(+1.99%) |
Jun 10, 2015 | 10.95 | 11.19 | 10.82 | 10.98 | 15,294 | +0.18(+1.69%) |
Jun 09, 2015 | 11.00 | 11.00 | 10.60 | 10.80 | 41,917 | -0.10(-0.92%) |
Jun 08, 2015 | 10.70 | 11.09 | 10.51 | 10.90 | 34,025 | +0.13(+1.21%) |
Jun 05, 2015 | 10.33 | 10.90 | 10.33 | 10.77 | 14,365 | +0.00(+0.00%) |
Jun 04, 2015 | 10.59 | 11.14 | 10.57 | 10.77 | 34,224 | +0.51(+4.97%) |
Jun 03, 2015 | 10.49 | 10.50 | 10.20 | 10.26 | 11,628 | -0.25(-2.38%) |
Jun 02, 2015 | 10.50 | 10.60 | 10.46 | 10.51 | 4,456 | -0.19(-1.76%) |