Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.15 | 13.34 | 12.90 | 13.10 | 202,095 | -0.18(-1.36%) |
Jul 28, 2016 | 13.18 | 13.36 | 12.95 | 13.28 | 211,017 | +0.03(+0.23%) |
Jul 27, 2016 | 12.88 | 13.26 | 12.88 | 13.25 | 238,417 | +0.41(+3.19%) |
Jul 26, 2016 | 12.78 | 12.89 | 12.58 | 12.84 | 53,273 | +0.06(+0.47%) |
Jul 25, 2016 | 12.81 | 13.24 | 12.28 | 12.78 | 105,169 | -0.04(-0.31%) |
Jul 22, 2016 | 12.86 | 13.00 | 12.73 | 12.82 | 78,561 | -0.06(-0.47%) |
Jul 21, 2016 | 13.03 | 13.21 | 12.82 | 12.88 | 110,494 | -0.12(-0.92%) |
Jul 20, 2016 | 12.94 | 13.11 | 12.71 | 13.00 | 137,977 | +0.16(+1.25%) |
Jul 19, 2016 | 12.72 | 12.94 | 12.59 | 12.84 | 206,302 | +0.19(+1.50%) |
Jul 18, 2016 | 12.29 | 12.70 | 12.19 | 12.65 | 197,218 | +0.18(+1.44%) |
Jul 15, 2016 | 12.10 | 12.54 | 12.10 | 12.47 | 168,839 | +0.42(+3.49%) |
Jul 14, 2016 | 12.24 | 12.43 | 12.02 | 12.05 | 131,336 | -0.10(-0.82%) |
Jul 13, 2016 | 12.67 | 12.68 | 11.95 | 12.15 | 239,422 | -0.55(-4.33%) |
Jul 12, 2016 | 12.53 | 12.81 | 12.32 | 12.70 | 291,849 | +0.20(+1.60%) |
Jul 11, 2016 | 12.52 | 12.60 | 12.43 | 12.50 | 250,881 | -0.02(-0.16%) |
Jul 08, 2016 | 12.15 | 12.63 | 12.18 | 12.52 | 281,507 | +0.34(+2.79%) |
Jul 07, 2016 | 12.20 | 12.33 | 11.98 | 12.18 | 192,315 | +0.04(+0.33%) |
Jul 05, 2016 | 12.11 | 12.28 | 11.94 | 12.14 | 140,175 | -0.14(-1.14%) |
Jul 01, 2016 | 12.10 | 12.28 | 12.28 | 12.28 | 296,100 | +0.21(+1.78%) |
Jun 30, 2016 | 12.47 | 12.47 | 11.83 | 12.06 | 302,841 | -0.30(-2.47%) |
Jun 29, 2016 | 11.79 | 12.54 | 11.79 | 12.37 | 376,449 | +0.57(+4.83%) |
Jun 28, 2016 | 12.75 | 12.75 | 11.02 | 11.80 | 990,695 | -1.02(-7.96%) |
Jun 27, 2016 | 13.32 | 13.56 | 12.55 | 12.82 | 367,061 | -0.65(-4.83%) |
Jun 24, 2016 | 12.87 | 13.72 | 12.87 | 13.47 | 2,214,427 | -0.15(-1.10%) |
Jun 23, 2016 | 12.14 | 13.74 | 12.12 | 13.62 | 1,520,146 | +1.64(+13.69%) |
Jun 22, 2016 | 11.62 | 12.04 | 11.49 | 11.98 | 458,255 | +0.52(+4.54%) |
Jun 21, 2016 | 11.55 | 11.55 | 11.18 | 11.46 | 144,925 | -0.14(-1.21%) |
Jun 20, 2016 | 11.65 | 11.86 | 11.52 | 11.60 | 188,132 | +0.14(+1.22%) |
Jun 17, 2016 | 11.94 | 12.16 | 11.45 | 11.46 | 166,564 | -0.41(-3.45%) |
Jun 16, 2016 | 11.63 | 11.94 | 11.50 | 11.87 | 239,400 | +0.23(+1.98%) |
Jun 15, 2016 | 11.79 | 11.93 | 11.59 | 11.64 | 192,401 | -0.13(-1.10%) |
Jun 14, 2016 | 11.54 | 11.84 | 11.50 | 11.77 | 288,023 | +0.19(+1.64%) |
Jun 13, 2016 | 11.69 | 11.81 | 11.37 | 11.58 | 205,706 | -0.22(-1.86%) |
Jun 10, 2016 | 11.68 | 11.85 | 11.41 | 11.80 | 246,651 | +0.04(+0.34%) |
Jun 09, 2016 | 12.21 | 12.21 | 11.56 | 11.76 | 183,354 | -0.41(-3.37%) |
Jun 08, 2016 | 12.44 | 12.44 | 11.96 | 12.17 | 178,817 | -0.31(-2.48%) |
Jun 07, 2016 | 12.35 | 12.74 | 12.14 | 12.48 | 271,720 | +0.21(+1.71%) |
Jun 06, 2016 | 12.23 | 12.39 | 11.89 | 12.27 | 155,235 | +0.16(+1.32%) |
Jun 03, 2016 | 12.30 | 12.35 | 11.82 | 12.11 | 260,980 | -0.23(-1.86%) |
Jun 02, 2016 | 12.04 | 12.57 | 12.04 | 12.34 | 250,817 | +0.22(+1.82%) |
Jun 01, 2016 | 13.20 | 13.25 | 11.84 | 12.12 | 712,619 | -1.67(-12.11%) |
May 31, 2016 | 13.35 | 13.80 | 13.35 | 13.79 | 472,816 | +0.34(+2.53%) |
May 27, 2016 | 13.08 | 13.45 | 13.45 | 13.45 | 143,800 | +0.27(+2.05%) |
May 26, 2016 | 13.09 | 13.42 | 12.56 | 13.18 | 201,359 | +0.05(+0.38%) |
May 25, 2016 | 12.50 | 13.52 | 12.33 | 13.13 | 376,998 | +0.73(+5.89%) |
May 24, 2016 | 12.07 | 12.45 | 11.90 | 12.40 | 560,599 | +0.28(+2.31%) |
May 23, 2016 | 11.06 | 12.22 | 11.06 | 12.12 | 630,500 | +1.12(+10.18%) |
May 20, 2016 | 11.24 | 11.29 | 10.95 | 11.00 | 366,807 | -0.12(-1.08%) |
May 19, 2016 | 11.07 | 11.26 | 10.86 | 11.12 | 187,854 | -0.01(-0.09%) |
May 18, 2016 | 11.12 | 11.41 | 11.09 | 11.13 | 216,344 | -0.07(-0.62%) |
May 17, 2016 | 11.24 | 11.38 | 11.07 | 11.20 | 257,248 | -0.04(-0.36%) |
May 16, 2016 | 11.44 | 11.50 | 11.11 | 11.24 | 150,119 | -0.10(-0.88%) |
May 13, 2016 | 11.19 | 11.67 | 10.96 | 11.34 | 119,463 | +0.05(+0.44%) |
May 12, 2016 | 11.54 | 11.85 | 10.89 | 11.29 | 315,763 | -0.30(-2.59%) |
May 11, 2016 | 10.87 | 12.07 | 10.87 | 11.59 | 713,079 | +1.91(+19.73%) |
May 10, 2016 | 10.01 | 10.01 | 9.560 | 9.680 | 199,737 | -0.36(-3.59%) |
May 09, 2016 | 9.500 | 10.33 | 9.470 | 10.04 | 89,879 | +0.47(+4.91%) |
May 06, 2016 | 9.270 | 9.600 | 9.260 | 9.570 | 86,980 | +0.20(+2.13%) |
May 05, 2016 | 9.560 | 9.650 | 9.290 | 9.370 | 80,436 | -0.23(-2.34%) |
May 04, 2016 | 9.525 | 9.820 | 9.410 | 9.595 | 75,892 | -0.05(-0.57%) |
May 03, 2016 | 9.590 | 9.900 | 9.360 | 9.650 | 76,244 | -0.06(-0.62%) |
May 02, 2016 | 9.690 | 9.870 | 9.540 | 9.710 | 145,428 | -0.11(-1.12%) |
Apr 29, 2016 | 10.05 | 10.22 | 9.729 | 9.820 | 91,246 | -0.24(-2.39%) |
Apr 28, 2016 | 10.08 | 10.36 | 9.880 | 10.06 | 79,888 | +0.00(+0.00%) |
Apr 27, 2016 | 10.32 | 10.39 | 9.950 | 10.06 | 88,230 | -0.29(-2.80%) |
Apr 26, 2016 | 10.59 | 10.67 | 10.32 | 10.35 | 65,017 | -0.24(-2.27%) |
Apr 25, 2016 | 10.44 | 10.72 | 10.35 | 10.59 | 90,434 | +0.10(+0.95%) |
Apr 22, 2016 | 10.51 | 10.68 | 10.27 | 10.49 | 88,514 | +0.02(+0.19%) |
Apr 21, 2016 | 10.35 | 10.77 | 10.28 | 10.47 | 85,071 | +0.14(+1.36%) |
Apr 20, 2016 | 10.35 | 10.48 | 10.21 | 10.33 | 58,903 | +0.00(+0.00%) |
Apr 19, 2016 | 10.49 | 10.49 | 10.19 | 10.33 | 81,157 | +0.03(+0.29%) |
Apr 18, 2016 | 10.17 | 10.31 | 9.980 | 10.30 | 78,681 | +0.14(+1.38%) |
Apr 15, 2016 | 10.05 | 10.41 | 9.980 | 10.16 | 85,016 | +0.03(+0.30%) |
Apr 14, 2016 | 9.990 | 10.15 | 9.980 | 10.13 | 90,554 | +0.14(+1.40%) |
Apr 13, 2016 | 9.740 | 10.12 | 9.720 | 9.990 | 207,897 | +0.25(+2.57%) |
Apr 12, 2016 | 9.700 | 9.900 | 9.550 | 9.740 | 98,302 | +0.11(+1.14%) |
Apr 11, 2016 | 9.580 | 9.800 | 9.555 | 9.630 | 59,108 | +0.04(+0.42%) |
Apr 08, 2016 | 9.740 | 9.745 | 9.500 | 9.590 | 98,927 | -0.06(-0.62%) |
Apr 07, 2016 | 9.480 | 9.800 | 9.478 | 9.650 | 122,304 | +0.05(+0.52%) |
Apr 06, 2016 | 9.380 | 9.750 | 9.380 | 9.600 | 103,790 | +0.15(+1.59%) |
Apr 05, 2016 | 9.530 | 9.740 | 9.200 | 9.450 | 80,366 | -0.18(-1.87%) |
Apr 04, 2016 | 9.560 | 9.850 | 9.450 | 9.630 | 135,771 | +0.05(+0.52%) |
Apr 01, 2016 | 9.460 | 9.700 | 9.440 | 9.580 | 75,025 | +0.06(+0.63%) |
Mar 31, 2016 | 9.430 | 9.710 | 9.330 | 9.520 | 159,006 | +0.12(+1.28%) |
Mar 30, 2016 | 9.100 | 9.460 | 9.100 | 9.400 | 98,150 | +0.32(+3.52%) |
Mar 29, 2016 | 8.800 | 9.200 | 8.710 | 9.080 | 139,497 | +0.30(+3.42%) |
Mar 28, 2016 | 8.930 | 9.190 | 8.575 | 8.780 | 70,217 | -0.07(-0.79%) |
Mar 24, 2016 | 8.750 | 8.850 | 8.850 | 8.850 | 90,700 | +0.08(+0.91%) |
Mar 23, 2016 | 9.260 | 9.360 | 8.720 | 8.770 | 162,599 | -0.47(-5.09%) |
Mar 22, 2016 | 9.230 | 9.490 | 9.190 | 9.240 | 118,563 | +0.00(+0.00%) |
Mar 21, 2016 | 8.810 | 9.375 | 8.810 | 9.240 | 148,650 | +0.43(+4.88%) |
Mar 18, 2016 | 8.780 | 8.930 | 8.350 | 8.810 | 664,559 | +0.09(+1.03%) |
Mar 17, 2016 | 8.920 | 9.030 | 8.280 | 8.720 | 118,132 | -0.17(-1.91%) |
Mar 16, 2016 | 8.650 | 8.950 | 8.510 | 8.890 | 128,083 | +0.18(+2.07%) |
Mar 15, 2016 | 9.560 | 9.560 | 8.510 | 8.710 | 141,882 | -0.90(-9.37%) |
Mar 14, 2016 | 8.990 | 9.805 | 8.990 | 9.610 | 271,213 | +0.64(+7.13%) |
Mar 11, 2016 | 8.470 | 9.060 | 8.400 | 8.970 | 302,265 | +0.55(+6.53%) |
Mar 10, 2016 | 8.440 | 8.940 | 8.280 | 8.420 | 338,036 | +0.00(+0.00%) |
Mar 09, 2016 | 9.500 | 9.500 | 7.580 | 8.420 | 681,989 | -1.08(-11.37%) |
Mar 08, 2016 | 9.670 | 9.910 | 9.320 | 9.500 | 433,824 | -0.27(-2.76%) |
Mar 07, 2016 | 8.910 | 9.970 | 8.835 | 9.770 | 498,621 | +0.86(+9.65%) |
Mar 04, 2016 | 8.600 | 8.990 | 8.400 | 8.910 | 166,831 | +0.21(+2.41%) |
Mar 03, 2016 | 8.110 | 8.730 | 8.100 | 8.700 | 121,773 | +0.52(+6.36%) |
Mar 02, 2016 | 7.330 | 8.270 | 7.300 | 8.180 | 178,675 | +0.88(+12.05%) |
Mar 01, 2016 | 6.780 | 7.430 | 6.770 | 7.300 | 187,453 | +0.55(+8.15%) |
Feb 29, 2016 | 7.410 | 8.040 | 6.730 | 6.750 | 229,797 | -0.77(-10.24%) |
Feb 26, 2016 | 7.740 | 7.950 | 7.520 | 7.520 | 151,807 | -0.24(-3.09%) |
Feb 25, 2016 | 7.860 | 8.070 | 7.200 | 7.760 | 234,297 | -0.10(-1.27%) |
Feb 24, 2016 | 7.640 | 8.070 | 7.350 | 7.860 | 89,246 | +0.14(+1.81%) |
Feb 23, 2016 | 7.430 | 7.800 | 7.300 | 7.720 | 95,991 | +0.24(+3.21%) |
Feb 22, 2016 | 6.900 | 7.660 | 6.740 | 7.480 | 297,856 | +0.49(+7.01%) |
Feb 19, 2016 | 7.070 | 7.120 | 6.940 | 6.990 | 578,371 | -0.11(-1.55%) |
Feb 18, 2016 | 7.200 | 7.395 | 7.050 | 7.100 | 199,040 | -0.11(-1.53%) |
Feb 17, 2016 | 7.100 | 7.374 | 7.050 | 7.210 | 192,501 | +0.13(+1.84%) |
Feb 16, 2016 | 7.080 | 7.450 | 6.900 | 7.080 | 121,137 | +0.08(+1.14%) |
Feb 12, 2016 | 7.060 | 7.000 | 7.000 | 7.000 | 157,800 | +0.02(+0.29%) |
Feb 11, 2016 | 6.720 | 7.110 | 6.700 | 6.980 | 252,505 | +0.13(+1.90%) |
Feb 10, 2016 | 6.670 | 7.090 | 6.670 | 6.850 | 384,596 | +0.19(+2.85%) |
Feb 09, 2016 | 6.580 | 7.220 | 6.580 | 6.660 | 134,143 | +0.05(+0.76%) |
Feb 08, 2016 | 7.100 | 7.100 | 6.520 | 6.610 | 131,435 | -0.57(-7.94%) |
Feb 05, 2016 | 7.450 | 7.825 | 7.040 | 7.180 | 134,744 | -0.34(-4.52%) |
Feb 04, 2016 | 7.520 | 8.080 | 7.200 | 7.520 | 94,182 | +0.00(+0.00%) |
Feb 03, 2016 | 7.760 | 7.760 | 7.200 | 7.520 | 166,156 | -0.21(-2.72%) |
Feb 02, 2016 | 7.950 | 8.110 | 7.610 | 7.730 | 107,918 | -0.31(-3.86%) |
Feb 01, 2016 | 8.460 | 8.460 | 7.810 | 8.040 | 149,767 | -0.51(-5.96%) |
Jan 29, 2016 | 8.860 | 9.080 | 8.190 | 8.550 | 272,454 | -0.39(-4.36%) |
Jan 28, 2016 | 8.850 | 9.190 | 8.660 | 8.940 | 293,143 | +0.09(+1.02%) |
Jan 27, 2016 | 9.080 | 9.200 | 8.810 | 8.850 | 226,832 | -0.29(-3.17%) |
Jan 26, 2016 | 9.160 | 9.350 | 8.640 | 9.140 | 315,102 | -0.04(-0.44%) |
Jan 25, 2016 | 8.990 | 9.420 | 8.950 | 9.180 | 233,853 | +0.12(+1.32%) |
Jan 22, 2016 | 8.670 | 9.165 | 8.555 | 9.060 | 205,553 | +0.48(+5.59%) |
Jan 21, 2016 | 8.700 | 8.860 | 8.410 | 8.580 | 161,797 | -0.18(-2.05%) |
Jan 20, 2016 | 8.580 | 8.990 | 7.820 | 8.760 | 504,079 | +0.13(+1.51%) |
Jan 19, 2016 | 8.880 | 8.970 | 8.250 | 8.630 | 329,269 | -0.19(-2.15%) |
Jan 15, 2016 | 8.560 | 8.820 | 8.820 | 8.820 | 595,100 | +0.06(+0.68%) |
Jan 14, 2016 | 8.840 | 8.860 | 8.200 | 8.760 | 262,761 | -0.17(-1.90%) |
Jan 13, 2016 | 9.020 | 10.19 | 8.100 | 8.930 | 375,386 | -0.12(-1.33%) |
Jan 12, 2016 | 8.610 | 9.250 | 7.900 | 9.050 | 304,835 | +0.31(+3.55%) |
Jan 11, 2016 | 9.750 | 9.760 | 7.950 | 8.740 | 544,573 | -1.04(-10.63%) |
Jan 08, 2016 | 9.860 | 10.15 | 9.750 | 9.780 | 569,612 | -0.11(-1.11%) |
Jan 07, 2016 | 10.20 | 10.25 | 9.750 | 9.890 | 188,054 | -0.57(-5.45%) |
Jan 06, 2016 | 9.980 | 10.60 | 9.940 | 10.46 | 540,840 | +0.09(+0.87%) |
Jan 05, 2016 | 10.13 | 10.50 | 9.720 | 10.37 | 592,352 | +0.03(+0.29%) |
Jan 04, 2016 | 10.06 | 10.79 | 10.06 | 10.34 | 803,573 | -0.46(-4.26%) |
Dec 31, 2015 | 10.89 | 10.80 | 10.80 | 10.80 | 453,900 | -0.30(-2.70%) |
Dec 30, 2015 | 10.81 | 11.15 | 10.38 | 11.10 | 378,183 | +0.30(+2.78%) |
Dec 29, 2015 | 11.19 | 11.27 | 10.06 | 10.80 | 896,595 | -0.54(-4.76%) |
Dec 28, 2015 | 11.21 | 11.99 | 11.00 | 11.34 | 109,656 | +0.07(+0.62%) |
Dec 24, 2015 | 11.28 | 11.27 | 11.27 | 11.27 | 37,300 | +0.07(+0.63%) |
Dec 23, 2015 | 11.34 | 11.44 | 10.80 | 11.20 | 152,577 | -0.01(-0.09%) |
Dec 22, 2015 | 11.52 | 11.95 | 10.83 | 11.21 | 296,613 | -0.36(-3.11%) |
Dec 21, 2015 | 11.68 | 11.83 | 11.40 | 11.57 | 173,215 | -0.07(-0.60%) |
Dec 18, 2015 | 10.88 | 12.14 | 10.77 | 11.64 | 347,010 | +0.73(+6.69%) |
Dec 17, 2015 | 10.85 | 11.27 | 10.52 | 10.91 | 160,729 | +0.16(+1.49%) |
Dec 16, 2015 | 10.73 | 11.00 | 10.52 | 10.75 | 132,778 | +0.09(+0.84%) |
Dec 15, 2015 | 10.36 | 10.70 | 10.30 | 10.66 | 94,028 | +0.37(+3.60%) |
Dec 14, 2015 | 10.44 | 10.56 | 10.11 | 10.29 | 129,454 | -0.10(-0.96%) |
Dec 11, 2015 | 10.52 | 10.79 | 10.28 | 10.39 | 195,086 | -0.29(-2.72%) |
Dec 10, 2015 | 10.04 | 10.75 | 9.963 | 10.68 | 245,979 | +0.68(+6.80%) |
Dec 09, 2015 | 9.930 | 10.20 | 9.350 | 10.00 | 74,584 | +0.08(+0.81%) |
Dec 08, 2015 | 9.570 | 10.17 | 9.520 | 9.920 | 76,337 | +0.22(+2.27%) |
Dec 07, 2015 | 9.320 | 9.760 | 9.130 | 9.700 | 135,581 | +0.40(+4.30%) |
Dec 04, 2015 | 9.150 | 9.480 | 8.780 | 9.300 | 178,274 | +0.16(+1.75%) |
Dec 03, 2015 | 9.660 | 9.700 | 9.030 | 9.140 | 81,502 | -0.50(-5.19%) |
Dec 02, 2015 | 9.040 | 10.11 | 8.770 | 9.640 | 134,236 | +0.67(+7.47%) |
Dec 01, 2015 | 9.010 | 9.020 | 8.720 | 8.970 | 215,791 | +0.08(+0.90%) |
Nov 30, 2015 | 8.680 | 9.210 | 8.240 | 8.890 | 103,024 | +0.27(+3.13%) |
Nov 27, 2015 | 8.930 | 9.260 | 8.580 | 8.620 | 52,872 | -0.28(-3.15%) |
Nov 25, 2015 | 8.770 | 8.900 | 8.900 | 8.900 | 95,400 | +0.17(+1.95%) |
Nov 24, 2015 | 8.890 | 8.960 | 8.520 | 8.730 | 79,935 | -0.16(-1.80%) |
Nov 23, 2015 | 8.780 | 9.450 | 8.650 | 8.890 | 83,470 | +0.11(+1.25%) |
Nov 20, 2015 | 9.050 | 9.210 | 8.630 | 8.780 | 141,196 | -0.24(-2.66%) |
Nov 19, 2015 | 9.770 | 9.896 | 9.000 | 9.020 | 120,771 | -0.72(-7.39%) |
Nov 18, 2015 | 9.350 | 9.990 | 9.060 | 9.740 | 85,710 | +0.46(+4.96%) |
Nov 17, 2015 | 9.350 | 9.440 | 8.820 | 9.280 | 43,790 | +0.03(+0.32%) |
Nov 16, 2015 | 9.860 | 10.80 | 8.880 | 9.250 | 122,037 | -0.72(-7.22%) |
Nov 13, 2015 | 9.150 | 10.94 | 8.300 | 9.970 | 462,515 | +0.96(+10.65%) |
Nov 12, 2015 | 9.230 | 9.610 | 8.880 | 9.010 | 132,795 | -0.31(-3.33%) |
Nov 11, 2015 | 9.840 | 9.990 | 9.300 | 9.320 | 123,872 | -0.44(-4.51%) |
Nov 10, 2015 | 9.180 | 9.850 | 8.960 | 9.760 | 250,253 | +0.60(+6.55%) |
Nov 09, 2015 | 9.130 | 9.491 | 9.000 | 9.160 | 145,759 | +0.14(+1.55%) |
Nov 06, 2015 | 8.660 | 9.170 | 8.360 | 9.020 | 131,814 | +0.36(+4.16%) |
Nov 05, 2015 | 8.740 | 8.760 | 8.410 | 8.660 | 100,173 | -0.04(-0.46%) |
Nov 04, 2015 | 8.720 | 8.820 | 8.395 | 8.700 | 111,608 | -0.02(-0.23%) |
Nov 03, 2015 | 8.510 | 8.960 | 8.420 | 8.720 | 84,667 | +0.22(+2.59%) |
Nov 02, 2015 | 8.300 | 8.710 | 8.000 | 8.500 | 102,999 | +0.25(+3.03%) |
Oct 30, 2015 | 8.800 | 8.800 | 8.030 | 8.250 | 164,442 | -0.51(-5.82%) |
Oct 29, 2015 | 8.960 | 9.150 | 8.660 | 8.760 | 130,996 | -0.23(-2.56%) |
Oct 28, 2015 | 8.630 | 8.990 | 8.460 | 8.990 | 118,314 | +0.36(+4.17%) |
Oct 27, 2015 | 8.490 | 8.660 | 8.300 | 8.630 | 123,553 | +0.13(+1.53%) |
Oct 26, 2015 | 8.500 | 8.750 | 8.270 | 8.500 | 110,202 | -0.05(-0.58%) |
Oct 23, 2015 | 8.250 | 8.996 | 7.740 | 8.550 | 312,931 | +0.50(+6.21%) |
Oct 22, 2015 | 8.080 | 8.210 | 7.900 | 8.050 | 138,342 | -0.01(-0.12%) |
Oct 21, 2015 | 8.260 | 8.290 | 7.830 | 8.060 | 115,151 | -0.19(-2.30%) |
Oct 20, 2015 | 8.490 | 8.490 | 8.010 | 8.250 | 81,098 | -0.29(-3.40%) |
Oct 19, 2015 | 8.620 | 8.880 | 8.260 | 8.540 | 76,082 | -0.06(-0.70%) |
Oct 16, 2015 | 9.210 | 9.320 | 8.530 | 8.600 | 214,181 | -0.58(-6.32%) |
Oct 15, 2015 | 8.950 | 9.290 | 8.810 | 9.180 | 124,036 | +0.26(+2.91%) |
Oct 14, 2015 | 9.150 | 9.375 | 8.920 | 8.920 | 209,221 | -0.22(-2.41%) |
Oct 13, 2015 | 9.250 | 9.370 | 9.000 | 9.140 | 220,620 | -0.06(-0.65%) |
Oct 12, 2015 | 9.470 | 10.55 | 8.930 | 9.200 | 466,115 | -0.28(-2.95%) |
Oct 09, 2015 | 9.400 | 9.930 | 9.270 | 9.480 | 322,054 | +0.08(+0.85%) |
Oct 08, 2015 | 9.250 | 9.430 | 8.970 | 9.400 | 324,519 | +0.16(+1.73%) |
Oct 07, 2015 | 9.440 | 9.600 | 9.070 | 9.240 | 538,505 | -0.09(-0.96%) |
Oct 06, 2015 | 9.400 | 10.07 | 9.160 | 9.330 | 243,873 | -0.11(-1.17%) |
Oct 05, 2015 | 9.870 | 9.870 | 9.170 | 9.440 | 627,768 | -0.30(-3.08%) |
Oct 02, 2015 | 10.26 | 10.26 | 9.620 | 9.740 | 481,173 | -0.62(-5.98%) |
Oct 01, 2015 | 10.90 | 11.22 | 9.960 | 10.36 | 293,879 | -0.49(-4.52%) |
Sep 30, 2015 | 11.26 | 12.64 | 10.25 | 10.85 | 1,694,129 | -0.25(-2.25%) |
Sep 29, 2015 | 12.21 | 13.24 | 10.90 | 11.10 | 382,484 | -1.11(-9.09%) |
Sep 28, 2015 | 13.19 | 13.35 | 11.73 | 12.21 | 406,909 | -0.73(-5.64%) |
Sep 25, 2015 | 13.90 | 14.00 | 12.61 | 12.94 | 164,876 | -0.88(-6.37%) |
Sep 24, 2015 | 12.93 | 13.95 | 12.79 | 13.82 | 182,486 | +0.88(+6.80%) |
Sep 23, 2015 | 13.21 | 13.86 | 12.77 | 12.94 | 299,935 | -0.21(-1.60%) |
Sep 22, 2015 | 14.37 | 14.59 | 13.09 | 13.15 | 342,420 | -1.29(-8.93%) |
Sep 21, 2015 | 15.31 | 15.47 | 14.09 | 14.44 | 239,984 | -0.69(-4.56%) |
Sep 18, 2015 | 15.66 | 16.15 | 15.03 | 15.13 | 847,729 | -0.67(-4.24%) |
Sep 17, 2015 | 15.96 | 16.14 | 15.59 | 15.80 | 157,919 | +0.03(+0.19%) |
Sep 16, 2015 | 16.58 | 16.79 | 15.40 | 15.77 | 212,041 | -0.75(-4.54%) |
Sep 15, 2015 | 16.01 | 16.61 | 15.77 | 16.52 | 98,422 | +0.51(+3.19%) |
Sep 14, 2015 | 16.23 | 16.44 | 15.84 | 16.01 | 103,649 | -0.25(-1.54%) |
Sep 11, 2015 | 15.87 | 16.27 | 15.82 | 16.26 | 185,158 | +0.31(+1.94%) |
Sep 10, 2015 | 15.69 | 16.09 | 15.47 | 15.95 | 66,000 | +0.23(+1.46%) |
Sep 09, 2015 | 15.98 | 16.21 | 15.59 | 15.72 | 54,983 | -0.13(-0.82%) |
Sep 08, 2015 | 15.44 | 16.09 | 15.39 | 15.85 | 169,063 | +0.59(+3.87%) |
Sep 04, 2015 | 15.14 | 15.26 | 15.26 | 15.26 | 98,700 | -0.04(-0.26%) |
Sep 03, 2015 | 15.40 | 15.76 | 15.29 | 15.30 | 93,029 | -0.01(-0.07%) |
Sep 02, 2015 | 15.85 | 16.13 | 15.00 | 15.31 | 214,913 | -0.45(-2.86%) |
Sep 01, 2015 | 15.59 | 15.98 | 15.46 | 15.76 | 148,432 | -0.06(-0.38%) |
Aug 31, 2015 | 15.98 | 16.29 | 15.51 | 15.82 | 74,530 | -0.17(-1.06%) |
Aug 28, 2015 | 15.33 | 16.25 | 15.33 | 15.99 | 166,349 | +0.65(+4.24%) |
Aug 27, 2015 | 15.33 | 15.89 | 14.70 | 15.34 | 223,301 | +0.18(+1.19%) |
Aug 26, 2015 | 14.80 | 15.17 | 14.35 | 15.16 | 151,772 | +0.81(+5.64%) |
Aug 25, 2015 | 14.68 | 14.79 | 13.93 | 14.35 | 106,137 | +0.08(+0.56%) |
Aug 24, 2015 | 13.65 | 14.79 | 13.47 | 14.27 | 173,943 | +0.05(+0.35%) |
Aug 21, 2015 | 14.02 | 14.48 | 13.49 | 14.22 | 383,986 | -0.12(-0.84%) |
Aug 20, 2015 | 14.63 | 14.89 | 14.13 | 14.34 | 220,954 | -0.38(-2.58%) |
Aug 19, 2015 | 15.45 | 15.45 | 14.36 | 14.72 | 123,710 | -0.86(-5.52%) |
Aug 18, 2015 | 15.19 | 15.86 | 14.66 | 15.58 | 150,445 | +0.35(+2.30%) |
Aug 17, 2015 | 15.58 | 17.44 | 15.00 | 15.23 | 156,530 | -0.53(-3.36%) |
Aug 14, 2015 | 16.06 | 17.77 | 15.63 | 15.76 | 678,588 | +0.20(+1.29%) |
Aug 13, 2015 | 15.99 | 15.99 | 14.17 | 15.56 | 912,658 | -0.79(-4.83%) |
Aug 12, 2015 | 16.52 | 16.55 | 15.80 | 16.35 | 171,899 | -0.32(-1.92%) |
Aug 11, 2015 | 17.03 | 17.03 | 16.45 | 16.67 | 58,796 | -0.49(-2.86%) |
Aug 10, 2015 | 17.18 | 17.38 | 16.31 | 17.16 | 134,197 | +0.10(+0.59%) |
Aug 07, 2015 | 17.94 | 18.15 | 16.78 | 17.06 | 112,215 | -0.77(-4.32%) |
Aug 06, 2015 | 17.50 | 18.54 | 17.50 | 17.83 | 258,615 | +0.34(+1.94%) |
Aug 05, 2015 | 17.25 | 17.65 | 16.47 | 17.49 | 119,377 | +0.29(+1.69%) |
Aug 04, 2015 | 17.06 | 17.58 | 16.60 | 17.20 | 154,881 | +0.34(+2.02%) |