Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.057 | 8.300 | 8.032 | 8.211 | 4,279,216 | +0.14(+1.71%) |
Mar 30, 2016 | 8.049 | 8.187 | 7.992 | 8.073 | 2,289,040 | +0.08(+1.02%) |
Mar 29, 2016 | 7.781 | 8.024 | 7.700 | 7.992 | 2,979,177 | +0.19(+2.44%) |
Mar 28, 2016 | 7.825 | 7.857 | 7.729 | 7.801 | 2,029,685 | -0.01(-0.10%) |
Mar 24, 2016 | 7.729 | 7.809 | 7.809 | 7.809 | 2,233,865 | +0.00(+0.00%) |
Mar 23, 2016 | 7.913 | 7.953 | 7.745 | 7.809 | 4,490,332 | -0.10(-1.22%) |
Mar 22, 2016 | 7.793 | 8.001 | 7.737 | 7.905 | 4,814,504 | +0.06(+0.82%) |
Mar 21, 2016 | 7.785 | 7.945 | 7.785 | 7.841 | 3,549,544 | +0.06(+0.72%) |
Mar 18, 2016 | 7.769 | 7.929 | 7.713 | 7.785 | 3,668,205 | +0.07(+0.93%) |
Mar 17, 2016 | 7.665 | 7.737 | 7.489 | 7.713 | 2,564,535 | +0.05(+0.63%) |
Mar 16, 2016 | 7.473 | 7.673 | 7.449 | 7.665 | 1,565,302 | +0.18(+2.35%) |
Mar 15, 2016 | 7.537 | 7.609 | 7.433 | 7.489 | 1,343,557 | -0.10(-1.27%) |
Mar 14, 2016 | 7.649 | 7.745 | 7.521 | 7.585 | 1,755,978 | -0.06(-0.73%) |
Mar 11, 2016 | 7.425 | 7.649 | 7.345 | 7.641 | 2,153,441 | +0.30(+4.03%) |
Mar 10, 2016 | 7.521 | 7.557 | 7.233 | 7.345 | 1,555,801 | -0.14(-1.82%) |
Mar 09, 2016 | 7.609 | 7.609 | 7.441 | 7.481 | 1,592,042 | -0.08(-1.06%) |
Mar 08, 2016 | 7.801 | 7.853 | 7.481 | 7.561 | 3,418,600 | -0.31(-3.97%) |
Mar 07, 2016 | 7.745 | 7.881 | 7.713 | 7.873 | 3,299,566 | +0.09(+1.13%) |
Mar 04, 2016 | 7.705 | 7.733 | 7.625 | 7.785 | 2,708,732 | +0.10(+1.25%) |
Mar 03, 2016 | 7.617 | 7.749 | 7.577 | 7.689 | 2,040,037 | +0.08(+1.05%) |
Mar 02, 2016 | 7.417 | 7.617 | 7.184 | 7.609 | 3,095,010 | +0.18(+2.48%) |
Mar 01, 2016 | 7.176 | 7.449 | 7.160 | 7.425 | 2,669,395 | +0.30(+4.16%) |
Feb 29, 2016 | 7.128 | 7.233 | 7.104 | 7.128 | 3,652,602 | -0.01(-0.11%) |
Feb 26, 2016 | 7.152 | 7.241 | 7.104 | 7.136 | 3,081,621 | +0.01(+0.11%) |
Feb 25, 2016 | 7.016 | 7.152 | 6.872 | 7.128 | 1,892,571 | +0.14(+1.95%) |
Feb 24, 2016 | 6.736 | 6.992 | 6.584 | 6.992 | 3,297,351 | +0.18(+2.59%) |
Feb 23, 2016 | 6.992 | 7.120 | 6.752 | 6.816 | 4,480,065 | -0.10(-1.50%) |
Feb 22, 2016 | 6.928 | 7.024 | 6.888 | 6.920 | 3,831,501 | +0.10(+1.41%) |
Feb 19, 2016 | 6.968 | 6.976 | 6.776 | 6.824 | 3,509,808 | -0.17(-2.41%) |
Feb 18, 2016 | 6.864 | 7.024 | 6.760 | 6.992 | 4,524,636 | +0.16(+2.34%) |
Feb 17, 2016 | 6.752 | 7.112 | 6.648 | 6.832 | 5,674,268 | +0.13(+1.91%) |
Feb 16, 2016 | 6.608 | 6.744 | 6.576 | 6.704 | 3,645,896 | +0.15(+2.32%) |
Feb 12, 2016 | 6.343 | 6.552 | 6.552 | 6.552 | 4,399,435 | +0.26(+4.20%) |
Feb 11, 2016 | 6.367 | 6.422 | 6.223 | 6.287 | 3,046,733 | -0.18(-2.85%) |
Feb 10, 2016 | 6.440 | 6.600 | 6.384 | 6.472 | 2,751,352 | +0.09(+1.38%) |
Feb 09, 2016 | 6.440 | 6.592 | 6.359 | 6.384 | 4,129,733 | -0.14(-2.21%) |
Feb 08, 2016 | 6.536 | 6.568 | 6.384 | 6.528 | 2,885,409 | -0.06(-0.97%) |
Feb 05, 2016 | 6.608 | 6.752 | 6.560 | 6.592 | 3,333,474 | -0.05(-0.72%) |
Feb 04, 2016 | 6.408 | 6.752 | 6.400 | 6.640 | 3,520,039 | +0.20(+3.11%) |
Feb 03, 2016 | 6.424 | 6.496 | 6.207 | 6.440 | 3,351,586 | +0.07(+1.13%) |
Feb 02, 2016 | 6.480 | 6.488 | 6.239 | 6.367 | 3,451,372 | -0.15(-2.33%) |
Feb 01, 2016 | 6.576 | 6.652 | 6.520 | 6.520 | 4,308,189 | -0.13(-1.93%) |
Jan 29, 2016 | 6.576 | 6.704 | 6.556 | 6.648 | 6,525,455 | +0.13(+1.97%) |
Jan 28, 2016 | 6.624 | 6.680 | 6.512 | 6.520 | 3,986,507 | -0.02(-0.25%) |
Jan 27, 2016 | 6.664 | 6.712 | 6.472 | 6.536 | 9,084,550 | -0.14(-2.04%) |
Jan 26, 2016 | 6.367 | 6.768 | 6.367 | 6.672 | 7,483,362 | +0.37(+5.84%) |
Jan 25, 2016 | 6.504 | 6.544 | 6.299 | 6.303 | 3,493,470 | -0.22(-3.44%) |
Jan 22, 2016 | 6.584 | 6.696 | 6.392 | 6.528 | 4,101,711 | +0.07(+1.12%) |
Jan 21, 2016 | 6.343 | 6.696 | 6.263 | 6.456 | 3,412,195 | +0.14(+2.28%) |
Jan 20, 2016 | 6.135 | 6.359 | 5.855 | 6.311 | 6,219,634 | +0.09(+1.42%) |
Jan 19, 2016 | 6.408 | 6.432 | 6.175 | 6.223 | 3,099,812 | -0.15(-2.39%) |
Jan 15, 2016 | 6.448 | 6.376 | 6.376 | 6.376 | 3,258,781 | -0.30(-4.44%) |
Jan 14, 2016 | 6.608 | 6.744 | 6.400 | 6.672 | 4,166,020 | +0.09(+1.34%) |
Jan 13, 2016 | 7.208 | 7.152 | 6.572 | 6.584 | 3,626,076 | -0.62(-8.67%) |
Jan 12, 2016 | 7.337 | 7.401 | 7.120 | 7.208 | 4,829,121 | -0.06(-0.88%) |
Jan 11, 2016 | 7.208 | 7.369 | 7.136 | 7.273 | 2,757,976 | +0.00(+0.00%) |
Jan 08, 2016 | 7.473 | 7.513 | 7.265 | 7.273 | 3,329,205 | -0.17(-2.26%) |
Jan 07, 2016 | 7.449 | 7.585 | 7.425 | 7.441 | 4,061,122 | -0.14(-1.80%) |
Jan 06, 2016 | 7.617 | 7.681 | 7.521 | 7.577 | 3,804,955 | -0.14(-1.87%) |
Jan 05, 2016 | 7.673 | 7.785 | 7.609 | 7.721 | 2,567,995 | +0.07(+0.94%) |
Jan 04, 2016 | 7.657 | 7.689 | 7.457 | 7.649 | 3,463,392 | -0.08(-1.04%) |
Dec 31, 2015 | 7.961 | 7.729 | 7.729 | 7.729 | 3,506,239 | -0.25(-3.11%) |
Dec 30, 2015 | 8.122 | 8.162 | 7.953 | 7.977 | 1,598,586 | -0.15(-1.87%) |
Dec 29, 2015 | 7.977 | 8.146 | 7.937 | 8.130 | 2,130,636 | +0.17(+2.16%) |
Dec 28, 2015 | 7.957 | 7.965 | 7.799 | 7.957 | 2,158,842 | -0.03(-0.40%) |
Dec 24, 2015 | 7.894 | 7.989 | 7.989 | 7.989 | 1,088,633 | +0.10(+1.30%) |
Dec 23, 2015 | 7.791 | 7.910 | 7.771 | 7.886 | 3,919,384 | +0.12(+1.53%) |
Dec 22, 2015 | 7.791 | 7.862 | 7.716 | 7.768 | 2,180,084 | +0.01(+0.10%) |
Dec 21, 2015 | 7.839 | 7.885 | 7.720 | 7.760 | 2,379,194 | -0.02(-0.20%) |
Dec 18, 2015 | 8.052 | 8.052 | 7.768 | 7.775 | 7,311,036 | -0.28(-3.44%) |
Dec 17, 2015 | 8.013 | 8.100 | 7.918 | 8.052 | 2,266,628 | -0.10(-1.26%) |
Dec 16, 2015 | 8.250 | 8.282 | 8.029 | 8.155 | 3,335,470 | -0.05(-0.58%) |
Dec 15, 2015 | 8.179 | 8.250 | 8.116 | 8.203 | 1,880,198 | +0.06(+0.78%) |
Dec 14, 2015 | 8.210 | 8.250 | 8.036 | 8.139 | 2,082,209 | -0.09(-1.06%) |
Dec 11, 2015 | 8.210 | 8.369 | 8.151 | 8.226 | 3,039,556 | -0.09(-1.05%) |
Dec 10, 2015 | 8.337 | 8.408 | 8.278 | 8.313 | 1,256,725 | -0.02(-0.19%) |
Dec 09, 2015 | 8.353 | 8.495 | 8.274 | 8.329 | 2,270,281 | -0.05(-0.57%) |
Dec 08, 2015 | 8.416 | 8.495 | 8.345 | 8.377 | 1,119,147 | -0.08(-0.94%) |
Dec 07, 2015 | 8.622 | 8.622 | 8.432 | 8.456 | 1,453,675 | -0.20(-2.29%) |
Dec 04, 2015 | 8.487 | 8.693 | 8.464 | 8.653 | 2,168,081 | +0.19(+2.24%) |
Dec 03, 2015 | 8.693 | 8.725 | 8.424 | 8.464 | 2,746,057 | -0.23(-2.64%) |
Dec 02, 2015 | 8.820 | 8.899 | 8.669 | 8.693 | 2,954,770 | -0.21(-2.31%) |
Dec 01, 2015 | 8.835 | 8.922 | 8.784 | 8.899 | 2,036,216 | +0.09(+1.08%) |
Nov 30, 2015 | 8.788 | 8.875 | 8.740 | 8.804 | 3,119,168 | +0.03(+0.36%) |
Nov 27, 2015 | 8.709 | 8.804 | 8.709 | 8.772 | 1,157,765 | +0.04(+0.45%) |
Nov 25, 2015 | 8.614 | 8.733 | 8.733 | 8.733 | 1,318,218 | +0.13(+1.47%) |
Nov 24, 2015 | 8.527 | 8.630 | 8.495 | 8.606 | 1,740,325 | +0.02(+0.18%) |
Nov 23, 2015 | 8.519 | 8.614 | 8.464 | 8.590 | 1,585,041 | +0.07(+0.84%) |
Nov 20, 2015 | 8.574 | 8.598 | 8.475 | 8.519 | 1,432,475 | -0.01(-0.09%) |
Nov 19, 2015 | 8.606 | 8.630 | 8.487 | 8.527 | 1,917,131 | -0.06(-0.74%) |
Nov 18, 2015 | 8.677 | 8.709 | 8.503 | 8.590 | 2,000,753 | -0.06(-0.64%) |
Nov 17, 2015 | 8.899 | 8.970 | 8.614 | 8.646 | 3,124,230 | -0.27(-3.02%) |
Nov 16, 2015 | 8.812 | 8.926 | 8.772 | 8.914 | 1,317,690 | +0.09(+1.08%) |
Nov 13, 2015 | 9.017 | 9.088 | 8.812 | 8.820 | 2,283,053 | -0.20(-2.19%) |
Nov 12, 2015 | 9.065 | 9.104 | 9.009 | 9.017 | 2,354,615 | -0.07(-0.78%) |
Nov 11, 2015 | 9.057 | 9.104 | 8.986 | 9.088 | 3,110,470 | +0.04(+0.44%) |
Nov 10, 2015 | 9.041 | 9.096 | 8.970 | 9.049 | 2,789,614 | +0.01(+0.09%) |
Nov 09, 2015 | 8.922 | 9.136 | 8.922 | 9.041 | 1,532,152 | -0.14(-1.55%) |
Nov 06, 2015 | 8.266 | 9.199 | 8.044 | 9.183 | 4,898,996 | -0.03(-0.34%) |
Nov 05, 2015 | 9.302 | 9.373 | 9.096 | 9.215 | 7,054,749 | -0.10(-1.10%) |
Nov 04, 2015 | 9.350 | 9.373 | 9.255 | 9.318 | 4,383,225 | -0.02(-0.25%) |
Nov 03, 2015 | 9.468 | 9.524 | 9.342 | 9.342 | 4,163,489 | -0.16(-1.67%) |
Nov 02, 2015 | 9.255 | 9.516 | 9.247 | 9.500 | 2,549,478 | +0.26(+2.83%) |
Oct 30, 2015 | 9.278 | 9.334 | 9.191 | 9.239 | 1,987,654 | -0.06(-0.60%) |
Oct 29, 2015 | 9.128 | 9.365 | 9.128 | 9.294 | 3,700,896 | +0.12(+1.29%) |
Oct 28, 2015 | 9.152 | 9.357 | 8.986 | 9.175 | 5,064,825 | +0.05(+0.52%) |
Oct 27, 2015 | 9.207 | 9.263 | 8.962 | 9.128 | 4,957,801 | -0.10(-1.11%) |
Oct 26, 2015 | 9.484 | 9.500 | 9.199 | 9.231 | 3,669,307 | -0.25(-2.59%) |
Oct 23, 2015 | 9.753 | 9.769 | 9.389 | 9.476 | 4,687,434 | -0.34(-3.46%) |
Oct 22, 2015 | 9.705 | 10.01 | 9.690 | 9.816 | 3,716,396 | +0.14(+1.47%) |
Oct 21, 2015 | 9.998 | 10.04 | 9.658 | 9.674 | 2,068,400 | -0.32(-3.24%) |
Oct 20, 2015 | 9.887 | 10.09 | 9.816 | 9.998 | 3,615,774 | +0.09(+0.88%) |
Oct 19, 2015 | 9.769 | 9.935 | 9.792 | 9.911 | 1,731,171 | +0.12(+1.21%) |
Oct 16, 2015 | 9.943 | 9.951 | 9.785 | 9.792 | 2,256,823 | -0.16(-1.59%) |
Oct 15, 2015 | 9.682 | 9.959 | 9.642 | 9.951 | 2,139,012 | +0.32(+3.28%) |
Oct 14, 2015 | 9.816 | 9.824 | 9.607 | 9.634 | 3,283,571 | -0.18(-1.85%) |
Oct 13, 2015 | 9.998 | 10.03 | 9.777 | 9.816 | 3,057,749 | -0.26(-2.59%) |
Oct 12, 2015 | 10.15 | 10.16 | 9.966 | 10.08 | 5,080,283 | -0.04(-0.39%) |
Oct 09, 2015 | 10.05 | 10.12 | 9.911 | 10.12 | 5,553,962 | +0.06(+0.63%) |
Oct 08, 2015 | 9.642 | 10.09 | 9.611 | 10.05 | 5,254,165 | +0.37(+3.84%) |
Oct 07, 2015 | 9.302 | 9.682 | 9.302 | 9.682 | 3,759,151 | +0.40(+4.26%) |
Oct 06, 2015 | 9.088 | 9.310 | 9.073 | 9.286 | 2,079,641 | +0.17(+1.82%) |
Oct 05, 2015 | 8.804 | 9.128 | 8.740 | 9.120 | 1,856,137 | +0.26(+2.95%) |
Oct 02, 2015 | 8.780 | 8.859 | 8.543 | 8.859 | 3,075,412 | +0.03(+0.36%) |
Oct 01, 2015 | 8.740 | 8.843 | 8.669 | 8.827 | 2,693,625 | +0.09(+1.00%) |
Sep 30, 2015 | 8.701 | 8.772 | 8.622 | 8.740 | 2,907,888 | +0.12(+1.38%) |
Sep 29, 2015 | 8.582 | 8.725 | 8.519 | 8.622 | 4,636,269 | +0.07(+0.83%) |
Sep 28, 2015 | 8.701 | 8.701 | 8.475 | 8.551 | 2,587,900 | -0.22(-2.48%) |
Sep 25, 2015 | 8.713 | 8.815 | 8.635 | 8.768 | 2,711,440 | +0.11(+1.26%) |
Sep 24, 2015 | 8.737 | 8.799 | 8.620 | 8.659 | 1,969,673 | -0.13(-1.42%) |
Sep 23, 2015 | 8.627 | 8.799 | 8.612 | 8.784 | 3,081,585 | +0.20(+2.28%) |
Sep 22, 2015 | 8.815 | 8.846 | 8.573 | 8.588 | 2,062,948 | -0.31(-3.43%) |
Sep 21, 2015 | 8.752 | 8.940 | 8.729 | 8.893 | 2,679,278 | +0.16(+1.88%) |
Sep 18, 2015 | 9.206 | 9.253 | 8.721 | 8.729 | 4,850,332 | -0.62(-6.61%) |
Sep 17, 2015 | 9.237 | 9.507 | 9.198 | 9.347 | 2,354,481 | +0.11(+1.19%) |
Sep 16, 2015 | 9.081 | 9.277 | 9.058 | 9.237 | 1,765,261 | +0.14(+1.55%) |
Sep 15, 2015 | 9.261 | 9.292 | 8.909 | 9.097 | 5,864,579 | -0.16(-1.77%) |
Sep 14, 2015 | 9.183 | 9.269 | 9.136 | 9.261 | 2,214,421 | +0.09(+0.94%) |
Sep 11, 2015 | 8.979 | 9.198 | 8.948 | 9.175 | 1,557,292 | +0.17(+1.91%) |
Sep 10, 2015 | 8.917 | 9.104 | 8.901 | 9.003 | 1,826,898 | +0.06(+0.70%) |
Sep 09, 2015 | 9.050 | 9.128 | 8.932 | 8.940 | 2,758,165 | -0.05(-0.61%) |
Sep 08, 2015 | 8.893 | 9.034 | 8.885 | 8.995 | 1,402,537 | +0.19(+2.13%) |
Sep 04, 2015 | 8.862 | 8.807 | 8.807 | 8.807 | 2,030,373 | -0.15(-1.66%) |
Sep 03, 2015 | 9.058 | 9.104 | 8.831 | 8.956 | 1,703,911 | -0.07(-0.78%) |
Sep 02, 2015 | 9.081 | 9.120 | 8.956 | 9.026 | 2,068,850 | +0.05(+0.52%) |
Sep 01, 2015 | 9.011 | 9.104 | 8.925 | 8.979 | 2,915,785 | -0.22(-2.38%) |
Aug 31, 2015 | 9.230 | 9.347 | 9.167 | 9.198 | 3,545,949 | -0.05(-0.59%) |
Aug 28, 2015 | 9.308 | 9.347 | 9.214 | 9.253 | 2,189,705 | -0.05(-0.59%) |
Aug 27, 2015 | 9.284 | 9.433 | 9.187 | 9.308 | 2,657,886 | +0.10(+1.10%) |
Aug 26, 2015 | 9.034 | 9.210 | 8.905 | 9.206 | 3,517,670 | +0.34(+3.79%) |
Aug 25, 2015 | 9.355 | 9.355 | 8.862 | 8.870 | 3,677,849 | -0.23(-2.49%) |
Aug 24, 2015 | 9.253 | 9.441 | 8.995 | 9.097 | 3,780,477 | -0.32(-3.41%) |
Aug 21, 2015 | 9.574 | 9.609 | 9.386 | 9.417 | 3,874,145 | -0.20(-2.03%) |
Aug 20, 2015 | 9.785 | 9.808 | 9.597 | 9.613 | 2,354,345 | -0.20(-2.07%) |
Aug 19, 2015 | 9.879 | 9.902 | 9.765 | 9.816 | 1,663,184 | -0.13(-1.26%) |
Aug 18, 2015 | 9.918 | 9.973 | 9.855 | 9.941 | 2,413,262 | +0.01(+0.08%) |
Aug 17, 2015 | 9.808 | 9.934 | 9.769 | 9.934 | 1,692,309 | +0.10(+1.03%) |
Aug 14, 2015 | 9.855 | 9.918 | 9.761 | 9.832 | 1,378,833 | -0.02(-0.16%) |
Aug 13, 2015 | 9.855 | 9.945 | 9.699 | 9.848 | 2,262,300 | -0.03(-0.32%) |
Aug 12, 2015 | 9.840 | 9.887 | 9.617 | 9.879 | 2,469,640 | +0.02(+0.16%) |
Aug 11, 2015 | 9.754 | 9.926 | 9.730 | 9.863 | 1,998,710 | +0.08(+0.80%) |
Aug 10, 2015 | 9.816 | 9.855 | 9.715 | 9.785 | 1,624,723 | +0.05(+0.48%) |
Aug 07, 2015 | 10.14 | 10.14 | 9.417 | 9.738 | 2,884,213 | +0.18(+1.88%) |
Aug 06, 2015 | 9.621 | 9.629 | 9.323 | 9.558 | 3,067,721 | -0.06(-0.65%) |
Aug 05, 2015 | 9.879 | 9.894 | 9.597 | 9.621 | 3,069,580 | -0.23(-2.30%) |
Aug 04, 2015 | 9.941 | 9.965 | 9.734 | 9.848 | 2,651,687 | -0.09(-0.87%) |
Aug 03, 2015 | 9.871 | 9.969 | 9.793 | 9.934 | 2,034,139 | +0.07(+0.71%) |
Jul 31, 2015 | 9.855 | 9.934 | 9.816 | 9.863 | 3,412,304 | +0.05(+0.56%) |
Jul 30, 2015 | 9.926 | 9.965 | 9.793 | 9.808 | 2,282,212 | -0.16(-1.57%) |
Jul 29, 2015 | 10.04 | 10.10 | 9.910 | 9.965 | 3,684,720 | -0.05(-0.47%) |
Jul 28, 2015 | 10.07 | 10.13 | 9.973 | 10.01 | 4,090,553 | -0.03(-0.31%) |
Jul 27, 2015 | 10.01 | 10.11 | 9.988 | 10.04 | 1,537,510 | -0.01(-0.08%) |
Jul 24, 2015 | 10.18 | 10.18 | 9.957 | 10.05 | 2,986,414 | -0.15(-1.46%) |
Jul 23, 2015 | 10.67 | 10.67 | 10.09 | 10.20 | 4,367,145 | -0.46(-4.33%) |
Jul 22, 2015 | 10.68 | 10.75 | 10.65 | 10.66 | 1,385,124 | -0.03(-0.29%) |
Jul 21, 2015 | 10.76 | 10.81 | 10.67 | 10.69 | 1,286,638 | -0.08(-0.73%) |
Jul 20, 2015 | 10.75 | 10.82 | 10.68 | 10.77 | 1,052,383 | +0.02(+0.15%) |
Jul 17, 2015 | 10.78 | 10.79 | 10.72 | 10.75 | 1,132,648 | -0.04(-0.36%) |
Jul 16, 2015 | 10.77 | 10.84 | 10.68 | 10.79 | 1,342,043 | +0.08(+0.73%) |
Jul 15, 2015 | 10.57 | 10.73 | 10.52 | 10.72 | 1,960,740 | +0.13(+1.26%) |
Jul 14, 2015 | 10.53 | 10.61 | 10.43 | 10.58 | 1,595,072 | +0.12(+1.12%) |
Jul 13, 2015 | 10.51 | 10.59 | 10.40 | 10.47 | 1,635,178 | +0.01(+0.08%) |
Jul 10, 2015 | 10.37 | 10.51 | 10.32 | 10.46 | 1,196,832 | +0.16(+1.52%) |
Jul 09, 2015 | 10.50 | 10.50 | 10.29 | 10.30 | 2,022,538 | -0.13(-1.27%) |
Jul 08, 2015 | 10.48 | 10.54 | 10.38 | 10.43 | 1,701,565 | -0.11(-1.04%) |
Jul 07, 2015 | 10.42 | 10.60 | 10.42 | 10.54 | 2,896,160 | +0.16(+1.58%) |
Jul 06, 2015 | 10.25 | 10.43 | 10.25 | 10.38 | 2,208,698 | +0.07(+0.68%) |
Jul 02, 2015 | 10.25 | 10.31 | 10.31 | 10.31 | 3,153,912 | +0.11(+1.07%) |
Jul 01, 2015 | 10.01 | 10.20 | 10.01 | 10.20 | 2,934,214 | +0.18(+1.80%) |
Jun 30, 2015 | 10.10 | 10.18 | 9.902 | 10.02 | 4,005,285 | +0.01(+0.08%) |
Jun 29, 2015 | 10.19 | 10.34 | 10.01 | 10.01 | 3,829,519 | -0.21(-2.07%) |
Jun 26, 2015 | 10.17 | 10.23 | 10.08 | 10.22 | 2,777,176 | +0.08(+0.81%) |
Jun 25, 2015 | 10.23 | 10.26 | 10.10 | 10.14 | 3,383,414 | -0.05(-0.46%) |
Jun 24, 2015 | 10.23 | 10.32 | 10.19 | 10.19 | 2,500,320 | -0.05(-0.45%) |
Jun 23, 2015 | 10.23 | 10.31 | 10.16 | 10.23 | 1,561,947 | -0.01(-0.08%) |
Jun 22, 2015 | 10.44 | 10.44 | 10.23 | 10.24 | 2,729,474 | -0.18(-1.71%) |
Jun 19, 2015 | 10.42 | 10.44 | 10.30 | 10.42 | 3,236,167 | +0.01(+0.07%) |
Jun 18, 2015 | 10.28 | 10.44 | 10.28 | 10.41 | 3,090,184 | +0.15(+1.51%) |
Jun 17, 2015 | 10.23 | 10.30 | 10.14 | 10.26 | 10,758,212 | +0.01(+0.08%) |
Jun 16, 2015 | 10.16 | 10.27 | 10.13 | 10.25 | 2,217,362 | +0.09(+0.84%) |
Jun 15, 2015 | 9.947 | 10.21 | 9.854 | 10.16 | 22,615,106 | +0.19(+1.94%) |
Jun 12, 2015 | 9.978 | 10.02 | 9.924 | 9.970 | 972,999 | -0.03(-0.31%) |
Jun 11, 2015 | 10.04 | 10.07 | 9.963 | 10.00 | 1,062,933 | +0.01(+0.08%) |
Jun 10, 2015 | 9.947 | 10.13 | 9.920 | 9.994 | 1,813,203 | +0.09(+0.86%) |
Jun 09, 2015 | 9.908 | 9.955 | 9.809 | 9.908 | 2,347,321 | +0.01(+0.08%) |
Jun 08, 2015 | 9.963 | 10.00 | 9.893 | 9.901 | 1,254,843 | -0.06(-0.62%) |
Jun 05, 2015 | 9.994 | 10.02 | 9.877 | 9.963 | 1,868,306 | -0.11(-1.08%) |
Jun 04, 2015 | 10.12 | 10.18 | 10.05 | 10.07 | 2,069,742 | -0.09(-0.84%) |
Jun 03, 2015 | 10.30 | 10.33 | 10.10 | 10.16 | 2,563,989 | -0.13(-1.28%) |
Jun 02, 2015 | 10.26 | 10.36 | 10.25 | 10.29 | 1,989,820 | -0.05(-0.45%) |
Jun 01, 2015 | 10.25 | 10.37 | 10.17 | 10.33 | 1,357,551 | +0.13(+1.29%) |
May 29, 2015 | 10.27 | 10.33 | 10.16 | 10.20 | 2,974,896 | -0.09(-0.90%) |
May 28, 2015 | 10.36 | 10.39 | 10.22 | 10.30 | 1,504,567 | -0.05(-0.52%) |
May 27, 2015 | 10.23 | 10.37 | 10.16 | 10.35 | 1,201,619 | +0.15(+1.44%) |
May 26, 2015 | 10.29 | 10.30 | 10.16 | 10.20 | 1,501,025 | -0.14(-1.35%) |
May 22, 2015 | 10.35 | 10.34 | 10.34 | 10.34 | 1,278,297 | -0.04(-0.37%) |
May 21, 2015 | 10.54 | 10.54 | 10.34 | 10.38 | 1,252,460 | -0.03(-0.30%) |
May 20, 2015 | 10.49 | 10.51 | 10.37 | 10.41 | 4,389,302 | -0.05(-0.52%) |
May 19, 2015 | 10.43 | 10.54 | 10.40 | 10.47 | 3,225,472 | +0.00(+0.00%) |
May 18, 2015 | 10.57 | 10.57 | 10.44 | 10.47 | 3,057,736 | -0.12(-1.10%) |
May 15, 2015 | 10.48 | 10.61 | 10.41 | 10.58 | 2,058,095 | +0.12(+1.18%) |
May 14, 2015 | 10.33 | 10.47 | 10.28 | 10.46 | 2,958,273 | +0.19(+1.81%) |
May 13, 2015 | 10.50 | 10.50 | 10.26 | 10.27 | 1,819,225 | -0.14(-1.34%) |
May 12, 2015 | 10.35 | 10.44 | 10.15 | 10.41 | 2,067,678 | +0.02(+0.22%) |
May 11, 2015 | 10.64 | 10.66 | 10.37 | 10.39 | 1,906,002 | -0.26(-2.40%) |
May 08, 2015 | 10.64 | 10.86 | 10.59 | 10.64 | 1,868,516 | +0.12(+1.10%) |
May 07, 2015 | 10.32 | 10.59 | 10.26 | 10.53 | 2,251,849 | +0.25(+2.41%) |
May 06, 2015 | 10.33 | 10.37 | 10.19 | 10.28 | 1,763,774 | -0.05(-0.52%) |
May 05, 2015 | 10.54 | 10.58 | 10.27 | 10.33 | 2,389,929 | -0.25(-2.34%) |
May 04, 2015 | 10.57 | 10.75 | 10.54 | 10.58 | 2,005,793 | +0.05(+0.44%) |
May 01, 2015 | 10.51 | 10.68 | 10.44 | 10.54 | 1,828,003 | +0.03(+0.30%) |
Apr 30, 2015 | 10.77 | 10.81 | 10.41 | 10.51 | 2,331,923 | -0.32(-2.93%) |
Apr 29, 2015 | 10.90 | 10.97 | 10.79 | 10.82 | 1,462,609 | -0.15(-1.41%) |
Apr 28, 2015 | 10.98 | 11.08 | 10.93 | 10.98 | 2,107,720 | -0.02(-0.21%) |
Apr 27, 2015 | 11.02 | 11.16 | 10.92 | 11.00 | 1,708,431 | +0.02(+0.21%) |
Apr 24, 2015 | 11.00 | 11.05 | 10.96 | 10.98 | 1,448,187 | -0.01(-0.07%) |
Apr 23, 2015 | 10.76 | 11.00 | 10.75 | 10.99 | 3,123,234 | +0.22(+2.01%) |
Apr 22, 2015 | 10.78 | 10.81 | 10.71 | 10.77 | 1,574,433 | +0.02(+0.22%) |
Apr 21, 2015 | 10.78 | 10.88 | 10.73 | 10.75 | 908,057 | -0.01(-0.07%) |
Apr 20, 2015 | 10.75 | 10.78 | 10.69 | 10.75 | 1,640,896 | +0.03(+0.29%) |
Apr 17, 2015 | 10.69 | 10.75 | 10.58 | 10.72 | 1,965,086 | -0.05(-0.43%) |
Apr 16, 2015 | 10.68 | 10.80 | 10.61 | 10.77 | 882,319 | +0.08(+0.72%) |
Apr 15, 2015 | 10.81 | 10.81 | 10.68 | 10.69 | 937,289 | -0.10(-0.93%) |
Apr 14, 2015 | 10.90 | 10.95 | 10.76 | 10.79 | 1,513,509 | -0.09(-0.78%) |
Apr 13, 2015 | 10.79 | 10.95 | 10.79 | 10.88 | 1,773,533 | +0.07(+0.64%) |
Apr 10, 2015 | 10.78 | 10.88 | 10.75 | 10.81 | 1,401,180 | +0.11(+1.01%) |
Apr 09, 2015 | 10.87 | 10.92 | 10.63 | 10.70 | 1,775,843 | -0.18(-1.64%) |
Apr 08, 2015 | 10.84 | 10.96 | 10.81 | 10.88 | 1,319,814 | +0.05(+0.50%) |
Apr 07, 2015 | 11.09 | 11.11 | 10.81 | 10.82 | 952,194 | -0.29(-2.58%) |
Apr 06, 2015 | 11.09 | 11.19 | 11.06 | 11.11 | 1,288,253 | +0.02(+0.14%) |
Apr 02, 2015 | 10.94 | 11.09 | 11.09 | 11.09 | 1,935,324 | +0.15(+1.42%) |