Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.09 | 12.09 | 11.79 | 11.86 | 1,205,256 | -0.24(-1.96%) |
Apr 28, 2016 | 12.40 | 12.50 | 12.08 | 12.10 | 902,228 | -0.38(-3.03%) |
Apr 27, 2016 | 12.38 | 12.59 | 12.19 | 12.48 | 1,258,888 | +0.11(+0.93%) |
Apr 26, 2016 | 12.34 | 12.49 | 12.26 | 12.36 | 780,596 | +0.05(+0.39%) |
Apr 25, 2016 | 12.25 | 12.39 | 12.21 | 12.31 | 1,068,376 | +0.02(+0.18%) |
Apr 22, 2016 | 12.25 | 12.35 | 12.17 | 12.29 | 1,405,648 | +0.07(+0.55%) |
Apr 21, 2016 | 12.20 | 12.34 | 12.19 | 12.22 | 985,960 | -0.03(-0.22%) |
Apr 20, 2016 | 12.19 | 12.32 | 12.09 | 12.25 | 848,660 | +0.10(+0.82%) |
Apr 19, 2016 | 12.39 | 12.43 | 12.01 | 12.15 | 886,704 | -0.22(-1.78%) |
Apr 18, 2016 | 12.23 | 12.54 | 12.16 | 12.37 | 1,382,160 | +0.11(+0.86%) |
Apr 15, 2016 | 12.57 | 12.64 | 12.24 | 12.27 | 1,186,336 | -0.35(-2.75%) |
Apr 14, 2016 | 12.42 | 12.65 | 12.35 | 12.62 | 1,340,764 | +0.17(+1.39%) |
Apr 13, 2016 | 12.21 | 12.45 | 11.98 | 12.44 | 1,020,740 | +0.33(+2.70%) |
Apr 12, 2016 | 11.96 | 12.22 | 11.95 | 12.12 | 981,344 | +0.13(+1.13%) |
Apr 11, 2016 | 12.28 | 12.41 | 11.96 | 11.98 | 808,672 | -0.14(-1.20%) |
Apr 08, 2016 | 12.19 | 12.33 | 12.07 | 12.12 | 537,160 | +0.06(+0.52%) |
Apr 07, 2016 | 12.08 | 12.18 | 11.99 | 12.06 | 1,084,520 | -0.10(-0.82%) |
Apr 06, 2016 | 11.94 | 12.18 | 11.90 | 12.16 | 1,023,620 | +0.26(+2.16%) |
Apr 05, 2016 | 11.89 | 12.15 | 11.89 | 11.90 | 1,134,972 | -0.11(-0.89%) |
Apr 04, 2016 | 11.96 | 12.14 | 11.91 | 12.01 | 1,061,632 | +0.08(+0.67%) |
Apr 01, 2016 | 11.82 | 11.97 | 11.70 | 11.93 | 850,608 | -0.05(-0.42%) |
Mar 31, 2016 | 11.90 | 12.04 | 11.77 | 11.98 | 1,975,668 | +0.12(+1.05%) |
Mar 30, 2016 | 12.01 | 12.01 | 11.70 | 11.86 | 843,448 | -0.11(-0.88%) |
Mar 29, 2016 | 11.57 | 12.01 | 11.52 | 11.96 | 1,459,160 | +0.39(+3.37%) |
Mar 28, 2016 | 11.51 | 11.70 | 11.44 | 11.57 | 1,043,096 | +0.07(+0.61%) |
Mar 24, 2016 | 11.39 | 11.50 | 11.50 | 11.50 | 1,218,400 | +0.08(+0.68%) |
Mar 23, 2016 | 11.66 | 11.78 | 11.35 | 11.43 | 1,784,436 | -0.26(-2.20%) |
Mar 22, 2016 | 11.43 | 11.83 | 11.43 | 11.68 | 2,088,904 | +0.20(+1.72%) |
Mar 21, 2016 | 11.46 | 11.58 | 11.35 | 11.48 | 1,548,252 | +0.07(+0.66%) |
Mar 18, 2016 | 11.46 | 11.60 | 11.40 | 11.41 | 1,841,488 | +0.03(+0.22%) |
Mar 17, 2016 | 10.99 | 11.47 | 10.95 | 11.38 | 1,789,816 | +0.37(+3.31%) |
Mar 16, 2016 | 10.77 | 11.13 | 10.75 | 11.02 | 1,231,804 | +0.19(+1.78%) |
Mar 15, 2016 | 10.78 | 10.89 | 10.69 | 10.83 | 1,284,980 | -0.04(-0.32%) |
Mar 14, 2016 | 10.65 | 10.88 | 10.56 | 10.86 | 1,200,128 | +0.19(+1.80%) |
Mar 11, 2016 | 10.71 | 10.76 | 10.53 | 10.67 | 1,825,640 | +0.06(+0.54%) |
Mar 10, 2016 | 10.65 | 10.80 | 10.40 | 10.61 | 1,677,432 | +0.01(+0.05%) |
Mar 09, 2016 | 10.90 | 10.93 | 10.58 | 10.61 | 2,017,312 | -0.27(-2.50%) |
Mar 08, 2016 | 11.08 | 11.16 | 10.85 | 10.88 | 1,057,696 | -0.33(-2.97%) |
Mar 07, 2016 | 10.93 | 11.21 | 10.88 | 11.21 | 1,612,384 | +0.23(+2.09%) |
Mar 04, 2016 | 10.95 | 11.13 | 10.86 | 10.98 | 1,713,152 | -0.03(-0.23%) |
Mar 03, 2016 | 10.96 | 11.10 | 10.92 | 11.01 | 1,677,120 | +0.03(+0.27%) |
Mar 02, 2016 | 10.87 | 11.02 | 10.74 | 10.98 | 2,321,468 | +0.07(+0.64%) |
Mar 01, 2016 | 10.79 | 11.00 | 10.64 | 10.91 | 2,675,204 | +0.14(+1.30%) |
Feb 29, 2016 | 10.77 | 10.91 | 10.65 | 10.77 | 2,819,440 | +0.03(+0.28%) |
Feb 26, 2016 | 10.66 | 10.83 | 10.54 | 10.74 | 2,856,668 | +0.09(+0.82%) |
Feb 25, 2016 | 10.62 | 10.72 | 10.41 | 10.65 | 4,044,732 | +0.04(+0.35%) |
Feb 24, 2016 | 10.34 | 10.67 | 10.33 | 10.61 | 22,197,776 | +0.65(+6.55%) |
Feb 23, 2016 | 9.625 | 10.32 | 9.345 | 9.960 | 5,746,448 | +0.89(+9.75%) |
Feb 22, 2016 | 8.720 | 9.088 | 8.707 | 9.075 | 3,626,468 | +0.41(+4.73%) |
Feb 19, 2016 | 8.620 | 8.726 | 8.470 | 8.665 | 1,913,544 | +0.04(+0.46%) |
Feb 18, 2016 | 8.803 | 8.805 | 8.605 | 8.625 | 1,353,628 | -0.15(-1.68%) |
Feb 17, 2016 | 8.805 | 8.960 | 8.773 | 8.773 | 868,844 | +0.03(+0.31%) |
Feb 16, 2016 | 8.605 | 8.780 | 8.475 | 8.745 | 1,309,860 | +0.32(+3.77%) |
Feb 12, 2016 | 8.232 | 8.428 | 8.428 | 8.428 | 1,636,000 | +0.30(+3.72%) |
Feb 11, 2016 | 8.188 | 8.330 | 8.075 | 8.125 | 1,984,980 | -0.22(-2.61%) |
Feb 10, 2016 | 8.578 | 8.680 | 8.330 | 8.342 | 1,770,200 | -0.12(-1.36%) |
Feb 09, 2016 | 8.190 | 8.617 | 8.169 | 8.457 | 1,354,496 | +0.11(+1.26%) |
Feb 08, 2016 | 8.585 | 8.585 | 8.245 | 8.352 | 1,520,876 | -0.38(-4.35%) |
Feb 05, 2016 | 9.148 | 9.188 | 8.710 | 8.732 | 1,066,472 | -0.45(-4.85%) |
Feb 04, 2016 | 8.855 | 9.270 | 8.855 | 9.178 | 1,171,112 | +0.29(+3.26%) |
Feb 03, 2016 | 8.773 | 8.900 | 8.527 | 8.887 | 1,145,356 | +0.22(+2.51%) |
Feb 02, 2016 | 8.895 | 8.945 | 8.655 | 8.670 | 885,480 | -0.43(-4.70%) |
Feb 01, 2016 | 9.145 | 9.417 | 8.947 | 9.098 | 1,147,124 | -0.29(-3.12%) |
Jan 29, 2016 | 8.935 | 9.408 | 8.935 | 9.390 | 1,267,424 | +0.50(+5.56%) |
Jan 28, 2016 | 9.053 | 9.060 | 8.845 | 8.895 | 607,436 | -0.02(-0.25%) |
Jan 27, 2016 | 9.223 | 9.225 | 8.905 | 8.918 | 1,475,432 | -0.32(-3.49%) |
Jan 26, 2016 | 8.815 | 9.252 | 8.735 | 9.240 | 1,581,496 | +0.43(+4.88%) |
Jan 25, 2016 | 8.745 | 8.990 | 8.715 | 8.810 | 2,152,768 | +0.02(+0.17%) |
Jan 22, 2016 | 8.582 | 9.043 | 8.582 | 8.795 | 1,492,020 | +0.36(+4.27%) |
Jan 21, 2016 | 8.150 | 8.617 | 8.050 | 8.435 | 2,521,924 | +0.29(+3.53%) |
Jan 20, 2016 | 7.935 | 8.275 | 7.777 | 8.148 | 2,643,944 | +0.10(+1.21%) |
Jan 19, 2016 | 8.373 | 8.400 | 7.973 | 8.050 | 2,078,760 | -0.23(-2.78%) |
Jan 15, 2016 | 8.020 | 8.280 | 8.280 | 8.280 | 1,434,000 | +0.01(+0.09%) |
Jan 14, 2016 | 8.370 | 8.410 | 8.095 | 8.273 | 1,466,192 | -0.05(-0.60%) |
Jan 13, 2016 | 8.672 | 8.773 | 8.105 | 8.322 | 1,464,852 | -0.35(-4.04%) |
Jan 12, 2016 | 8.688 | 8.825 | 8.555 | 8.672 | 1,362,868 | +0.09(+1.02%) |
Jan 11, 2016 | 8.455 | 8.627 | 8.300 | 8.585 | 1,191,004 | +0.16(+1.87%) |
Jan 08, 2016 | 8.662 | 8.748 | 8.415 | 8.428 | 1,411,808 | -0.17(-2.03%) |
Jan 07, 2016 | 8.560 | 8.822 | 8.536 | 8.602 | 1,737,076 | -0.16(-1.80%) |
Jan 06, 2016 | 8.637 | 8.873 | 8.635 | 8.760 | 1,225,960 | -0.03(-0.34%) |
Jan 05, 2016 | 9.047 | 9.068 | 8.752 | 8.790 | 921,248 | -0.24(-2.63%) |
Jan 04, 2016 | 9.287 | 9.300 | 9.015 | 9.027 | 1,623,696 | -0.48(-5.07%) |
Dec 31, 2015 | 9.582 | 9.510 | 9.510 | 9.510 | 1,854,400 | -0.10(-1.01%) |
Dec 30, 2015 | 9.637 | 9.720 | 9.578 | 9.607 | 962,156 | -0.05(-0.57%) |
Dec 29, 2015 | 9.473 | 9.745 | 9.438 | 9.662 | 774,044 | +0.27(+2.90%) |
Dec 28, 2015 | 9.662 | 9.674 | 9.285 | 9.390 | 1,304,172 | -0.34(-3.47%) |
Dec 24, 2015 | 9.575 | 9.727 | 9.727 | 9.727 | 525,600 | +0.18(+1.86%) |
Dec 23, 2015 | 9.380 | 9.588 | 9.200 | 9.550 | 1,621,728 | +0.20(+2.14%) |
Dec 22, 2015 | 9.310 | 9.370 | 9.092 | 9.350 | 1,530,384 | +0.06(+0.67%) |
Dec 21, 2015 | 9.605 | 9.748 | 9.250 | 9.287 | 1,428,176 | -0.23(-2.39%) |
Dec 18, 2015 | 9.795 | 9.950 | 9.508 | 9.515 | 2,111,196 | -0.35(-3.55%) |
Dec 17, 2015 | 10.07 | 10.10 | 9.865 | 9.865 | 1,688,236 | -0.23(-2.30%) |
Dec 16, 2015 | 9.852 | 10.31 | 9.793 | 10.10 | 1,093,352 | +0.35(+3.56%) |
Dec 15, 2015 | 9.617 | 9.780 | 9.415 | 9.750 | 1,045,544 | +0.18(+1.85%) |
Dec 14, 2015 | 9.735 | 9.832 | 9.357 | 9.572 | 1,717,712 | -0.18(-1.85%) |
Dec 11, 2015 | 9.975 | 10.01 | 9.717 | 9.752 | 1,546,804 | -0.39(-3.87%) |
Dec 10, 2015 | 10.31 | 10.41 | 10.08 | 10.14 | 1,135,424 | -0.18(-1.72%) |
Dec 09, 2015 | 10.63 | 10.80 | 10.31 | 10.32 | 949,672 | -0.36(-3.32%) |
Dec 08, 2015 | 10.29 | 10.69 | 10.25 | 10.68 | 1,529,076 | +0.22(+2.13%) |
Dec 07, 2015 | 10.39 | 10.57 | 10.34 | 10.46 | 1,065,888 | -0.02(-0.17%) |
Dec 04, 2015 | 10.36 | 10.52 | 10.22 | 10.47 | 1,236,056 | +0.15(+1.48%) |
Dec 03, 2015 | 10.90 | 11.04 | 10.30 | 10.32 | 1,690,036 | -0.55(-5.06%) |
Dec 02, 2015 | 10.85 | 11.03 | 10.80 | 10.87 | 875,916 | +0.02(+0.18%) |
Dec 01, 2015 | 10.88 | 10.91 | 10.76 | 10.85 | 1,118,488 | +0.03(+0.23%) |
Nov 30, 2015 | 10.79 | 11.04 | 10.71 | 10.82 | 1,232,588 | +0.08(+0.72%) |
Nov 27, 2015 | 10.75 | 10.93 | 10.68 | 10.75 | 395,724 | -0.02(-0.19%) |
Nov 25, 2015 | 10.72 | 10.77 | 10.77 | 10.77 | 1,028,000 | +0.02(+0.16%) |
Nov 24, 2015 | 10.38 | 10.86 | 10.38 | 10.75 | 1,356,084 | +0.29(+2.82%) |
Nov 23, 2015 | 10.26 | 10.62 | 10.26 | 10.46 | 1,093,948 | +0.16(+1.55%) |
Nov 20, 2015 | 10.34 | 10.47 | 10.25 | 10.29 | 627,296 | +0.03(+0.29%) |
Nov 19, 2015 | 10.20 | 10.38 | 10.14 | 10.27 | 904,332 | +0.05(+0.51%) |
Nov 18, 2015 | 9.945 | 10.22 | 9.865 | 10.21 | 1,102,736 | +0.34(+3.42%) |
Nov 17, 2015 | 10.11 | 10.25 | 9.867 | 9.875 | 832,148 | -0.19(-1.84%) |
Nov 16, 2015 | 9.705 | 10.10 | 9.705 | 10.06 | 1,001,772 | +0.34(+3.47%) |
Nov 13, 2015 | 9.533 | 9.848 | 9.502 | 9.723 | 1,053,488 | +0.11(+1.14%) |
Nov 12, 2015 | 9.928 | 10.01 | 9.572 | 9.613 | 1,774,712 | -0.41(-4.09%) |
Nov 11, 2015 | 10.06 | 10.11 | 9.820 | 10.02 | 918,708 | +0.02(+0.15%) |
Nov 10, 2015 | 9.797 | 10.10 | 9.783 | 10.01 | 959,452 | +0.18(+1.78%) |
Nov 09, 2015 | 10.11 | 10.11 | 9.707 | 9.832 | 1,420,664 | -0.29(-2.82%) |
Nov 06, 2015 | 9.713 | 10.17 | 9.713 | 10.12 | 1,474,944 | +0.34(+3.50%) |
Nov 05, 2015 | 9.727 | 9.818 | 9.585 | 9.775 | 1,090,528 | +0.02(+0.18%) |
Nov 04, 2015 | 9.732 | 9.915 | 9.672 | 9.758 | 1,562,528 | +0.02(+0.15%) |
Nov 03, 2015 | 9.795 | 9.880 | 9.668 | 9.742 | 2,330,644 | -0.11(-1.07%) |
Nov 02, 2015 | 9.773 | 9.920 | 9.703 | 9.848 | 1,754,284 | +0.08(+0.82%) |
Oct 30, 2015 | 9.727 | 9.905 | 9.613 | 9.768 | 1,890,344 | +0.03(+0.28%) |
Oct 29, 2015 | 9.963 | 10.20 | 9.580 | 9.740 | 1,880,488 | -0.37(-3.61%) |
Oct 28, 2015 | 9.842 | 10.11 | 9.670 | 10.11 | 2,434,616 | +0.29(+3.01%) |
Oct 27, 2015 | 10.08 | 10.08 | 9.075 | 9.810 | 5,244,904 | -0.60(-5.76%) |
Oct 26, 2015 | 10.64 | 10.74 | 10.18 | 10.41 | 1,944,480 | -0.21(-1.98%) |
Oct 23, 2015 | 10.39 | 10.64 | 10.35 | 10.62 | 2,186,660 | +0.32(+3.11%) |
Oct 22, 2015 | 10.18 | 10.38 | 9.955 | 10.30 | 1,311,912 | +0.16(+1.55%) |
Oct 21, 2015 | 10.23 | 10.32 | 10.01 | 10.14 | 1,161,164 | -0.03(-0.32%) |
Oct 20, 2015 | 10.22 | 10.22 | 9.990 | 10.18 | 1,703,648 | -0.06(-0.56%) |
Oct 19, 2015 | 10.24 | 10.35 | 10.18 | 10.23 | 1,145,940 | -0.05(-0.53%) |
Oct 16, 2015 | 10.19 | 10.30 | 10.02 | 10.29 | 666,964 | +0.12(+1.16%) |
Oct 15, 2015 | 9.992 | 10.18 | 9.830 | 10.17 | 1,154,284 | +0.23(+2.34%) |
Oct 14, 2015 | 9.973 | 10.05 | 9.768 | 9.938 | 1,531,372 | -0.05(-0.53%) |
Oct 13, 2015 | 10.00 | 10.09 | 9.908 | 9.990 | 1,650,740 | -0.04(-0.42%) |
Oct 12, 2015 | 10.11 | 10.13 | 9.812 | 10.03 | 1,260,072 | -0.10(-1.01%) |
Oct 09, 2015 | 10.25 | 10.25 | 10.07 | 10.13 | 892,824 | -0.05(-0.52%) |
Oct 08, 2015 | 10.02 | 10.21 | 9.977 | 10.19 | 1,184,700 | +0.07(+0.74%) |
Oct 07, 2015 | 9.732 | 10.16 | 9.732 | 10.11 | 1,449,460 | +0.45(+4.60%) |
Oct 06, 2015 | 9.765 | 9.905 | 9.617 | 9.668 | 1,279,600 | -0.10(-1.02%) |
Oct 05, 2015 | 9.412 | 9.855 | 9.412 | 9.768 | 1,805,040 | +0.41(+4.38%) |
Oct 02, 2015 | 8.883 | 9.370 | 8.797 | 9.357 | 2,245,100 | +0.33(+3.71%) |
Oct 01, 2015 | 8.555 | 9.102 | 8.430 | 9.023 | 3,490,204 | +0.69(+8.28%) |
Sep 30, 2015 | 8.158 | 8.363 | 7.933 | 8.332 | 3,165,640 | +0.29(+3.67%) |
Sep 29, 2015 | 8.455 | 8.485 | 8.027 | 8.037 | 2,077,384 | -0.41(-4.88%) |
Sep 28, 2015 | 8.680 | 8.740 | 8.377 | 8.450 | 2,269,116 | -0.28(-3.24%) |
Sep 25, 2015 | 8.703 | 8.822 | 8.682 | 8.732 | 2,739,496 | +0.10(+1.10%) |
Sep 24, 2015 | 8.303 | 8.675 | 8.152 | 8.637 | 4,632,356 | +0.42(+5.18%) |
Sep 23, 2015 | 8.533 | 8.533 | 8.203 | 8.213 | 1,704,224 | -0.29(-3.35%) |
Sep 22, 2015 | 8.785 | 8.873 | 8.445 | 8.498 | 2,057,328 | -0.38(-4.25%) |
Sep 21, 2015 | 9.000 | 9.100 | 8.855 | 8.875 | 1,625,496 | +0.00(+0.00%) |
Sep 18, 2015 | 9.152 | 9.175 | 8.688 | 8.875 | 14,887,204 | -0.38(-4.16%) |
Sep 17, 2015 | 9.283 | 9.450 | 9.205 | 9.260 | 1,748,716 | -0.00(-0.03%) |
Sep 16, 2015 | 9.295 | 9.315 | 9.197 | 9.262 | 1,516,824 | -0.02(-0.24%) |
Sep 15, 2015 | 9.223 | 9.340 | 9.155 | 9.285 | 1,671,468 | +0.09(+0.95%) |
Sep 14, 2015 | 9.373 | 9.422 | 9.130 | 9.197 | 1,888,304 | -0.16(-1.68%) |
Sep 11, 2015 | 9.283 | 9.473 | 9.207 | 9.355 | 2,222,348 | -0.01(-0.11%) |
Sep 10, 2015 | 9.408 | 9.588 | 9.315 | 9.365 | 1,435,596 | -0.15(-1.55%) |
Sep 09, 2015 | 9.807 | 9.807 | 9.485 | 9.512 | 901,700 | -0.17(-1.76%) |
Sep 08, 2015 | 9.630 | 9.780 | 9.557 | 9.682 | 1,638,688 | +0.25(+2.70%) |
Sep 04, 2015 | 9.595 | 9.428 | 9.428 | 9.428 | 1,282,800 | -0.32(-3.26%) |
Sep 03, 2015 | 9.588 | 9.810 | 9.588 | 9.745 | 1,531,596 | +0.21(+2.18%) |
Sep 02, 2015 | 9.418 | 9.545 | 9.225 | 9.537 | 1,553,928 | +0.26(+2.77%) |
Sep 01, 2015 | 9.508 | 9.572 | 9.232 | 9.280 | 1,542,672 | -0.42(-4.35%) |
Aug 31, 2015 | 9.770 | 9.850 | 9.668 | 9.703 | 1,388,844 | -0.09(-0.92%) |
Aug 28, 2015 | 9.750 | 10.00 | 9.703 | 9.793 | 2,303,920 | +0.04(+0.41%) |
Aug 27, 2015 | 9.485 | 9.770 | 9.475 | 9.752 | 2,047,744 | +0.36(+3.83%) |
Aug 26, 2015 | 9.545 | 9.588 | 9.197 | 9.393 | 2,303,256 | +0.06(+0.70%) |
Aug 25, 2015 | 10.05 | 10.05 | 9.280 | 9.328 | 2,149,220 | -0.39(-4.01%) |
Aug 24, 2015 | 9.252 | 10.17 | 8.460 | 9.717 | 2,516,152 | -0.35(-3.50%) |
Aug 21, 2015 | 9.750 | 10.22 | 9.648 | 10.07 | 2,519,856 | +0.10(+0.98%) |
Aug 20, 2015 | 10.42 | 10.49 | 9.930 | 9.973 | 2,032,532 | -0.58(-5.47%) |
Aug 19, 2015 | 10.42 | 10.65 | 10.22 | 10.55 | 1,693,344 | +0.11(+1.05%) |
Aug 18, 2015 | 10.29 | 10.47 | 10.19 | 10.44 | 1,682,504 | +0.15(+1.43%) |
Aug 17, 2015 | 10.18 | 10.38 | 10.06 | 10.29 | 1,042,344 | +0.06(+0.56%) |
Aug 14, 2015 | 10.17 | 10.30 | 10.01 | 10.23 | 1,251,908 | +0.02(+0.17%) |
Aug 13, 2015 | 10.33 | 10.46 | 10.19 | 10.22 | 1,263,532 | -0.11(-1.09%) |
Aug 12, 2015 | 10.25 | 10.46 | 10.12 | 10.33 | 1,663,264 | -0.09(-0.84%) |
Aug 11, 2015 | 10.36 | 10.50 | 10.23 | 10.42 | 1,759,020 | -0.07(-0.64%) |
Aug 10, 2015 | 10.05 | 10.55 | 10.05 | 10.48 | 2,286,384 | +0.46(+4.59%) |
Aug 07, 2015 | 9.880 | 10.07 | 9.825 | 10.03 | 2,099,052 | +0.08(+0.80%) |
Aug 06, 2015 | 9.773 | 9.977 | 9.680 | 9.945 | 4,093,768 | +0.09(+0.91%) |
Aug 05, 2015 | 10.16 | 10.33 | 9.625 | 9.855 | 3,545,352 | -0.29(-2.83%) |
Aug 04, 2015 | 9.750 | 10.19 | 9.655 | 10.14 | 6,355,668 | +0.43(+4.45%) |
Aug 03, 2015 | 9.730 | 10.29 | 8.550 | 9.710 | 16,817,692 | -1.63(-14.39%) |
Jul 31, 2015 | 11.31 | 11.73 | 11.26 | 11.34 | 2,330,688 | +0.07(+0.67%) |
Jul 30, 2015 | 11.20 | 11.30 | 11.10 | 11.27 | 1,607,100 | +0.05(+0.45%) |
Jul 29, 2015 | 11.08 | 11.32 | 10.97 | 11.22 | 1,273,508 | +0.15(+1.36%) |
Jul 28, 2015 | 11.46 | 11.46 | 10.87 | 11.07 | 2,232,108 | -0.30(-2.68%) |
Jul 27, 2015 | 11.41 | 11.62 | 11.29 | 11.37 | 1,003,832 | -0.06(-0.52%) |
Jul 24, 2015 | 11.65 | 11.73 | 11.38 | 11.43 | 1,376,280 | -0.19(-1.66%) |
Jul 23, 2015 | 11.79 | 11.89 | 11.61 | 11.62 | 983,724 | -0.18(-1.55%) |
Jul 22, 2015 | 11.75 | 12.04 | 11.69 | 11.81 | 1,062,620 | +0.00(+0.00%) |
Jul 21, 2015 | 11.66 | 11.93 | 11.63 | 11.81 | 631,100 | +0.13(+1.16%) |
Jul 20, 2015 | 11.91 | 12.02 | 11.62 | 11.67 | 1,067,040 | -0.23(-1.91%) |
Jul 17, 2015 | 11.88 | 12.07 | 11.81 | 11.90 | 1,476,128 | +0.04(+0.34%) |
Jul 16, 2015 | 11.89 | 12.08 | 11.79 | 11.86 | 1,008,396 | +0.07(+0.59%) |
Jul 15, 2015 | 12.12 | 12.12 | 11.73 | 11.79 | 1,196,584 | -0.32(-2.66%) |
Jul 14, 2015 | 12.16 | 12.28 | 12.08 | 12.11 | 930,480 | -0.12(-1.02%) |
Jul 13, 2015 | 12.10 | 12.32 | 11.99 | 12.24 | 3,254,056 | +0.26(+2.19%) |
Jul 10, 2015 | 11.91 | 12.06 | 11.82 | 11.97 | 1,202,232 | +0.23(+1.96%) |
Jul 09, 2015 | 11.51 | 11.77 | 11.38 | 11.74 | 1,919,896 | +0.43(+3.82%) |
Jul 08, 2015 | 11.38 | 11.51 | 11.27 | 11.31 | 1,554,088 | -0.22(-1.93%) |
Jul 07, 2015 | 12.04 | 12.04 | 11.45 | 11.54 | 1,987,280 | -0.43(-3.61%) |
Jul 06, 2015 | 11.96 | 12.17 | 11.85 | 11.97 | 861,440 | -0.09(-0.71%) |
Jul 02, 2015 | 12.47 | 12.05 | 12.05 | 12.05 | 1,115,600 | -0.38(-3.10%) |
Jul 01, 2015 | 12.54 | 12.54 | 12.21 | 12.44 | 994,280 | +0.08(+0.65%) |
Jun 30, 2015 | 12.40 | 12.54 | 12.31 | 12.36 | 1,195,304 | +0.09(+0.71%) |
Jun 29, 2015 | 12.70 | 12.79 | 12.22 | 12.27 | 1,456,792 | -0.49(-3.84%) |
Jun 26, 2015 | 12.98 | 13.04 | 12.73 | 12.76 | 1,896,444 | -0.16(-1.26%) |
Jun 25, 2015 | 13.16 | 13.16 | 12.85 | 12.92 | 759,380 | -0.15(-1.15%) |
Jun 24, 2015 | 13.24 | 13.39 | 13.01 | 13.07 | 768,720 | -0.08(-0.59%) |
Jun 23, 2015 | 13.24 | 13.29 | 13.03 | 13.15 | 812,228 | -0.04(-0.30%) |
Jun 22, 2015 | 13.12 | 13.37 | 13.04 | 13.19 | 1,133,076 | +0.20(+1.52%) |
Jun 19, 2015 | 12.95 | 13.13 | 12.88 | 12.99 | 3,683,588 | +0.06(+0.46%) |
Jun 18, 2015 | 12.65 | 13.03 | 12.65 | 12.93 | 1,301,684 | +0.29(+2.33%) |
Jun 17, 2015 | 12.74 | 12.86 | 12.46 | 12.64 | 715,280 | -0.08(-0.61%) |
Jun 16, 2015 | 12.75 | 12.88 | 12.49 | 12.71 | 958,028 | -0.09(-0.68%) |
Jun 15, 2015 | 12.74 | 12.88 | 12.53 | 12.80 | 694,740 | -0.03(-0.23%) |
Jun 12, 2015 | 12.89 | 12.91 | 12.75 | 12.83 | 563,184 | -0.10(-0.75%) |
Jun 11, 2015 | 12.86 | 13.05 | 12.82 | 12.93 | 605,748 | +0.10(+0.80%) |
Jun 10, 2015 | 12.50 | 12.84 | 12.46 | 12.83 | 731,364 | +0.42(+3.34%) |
Jun 09, 2015 | 12.48 | 12.60 | 12.17 | 12.41 | 727,636 | -0.09(-0.70%) |
Jun 08, 2015 | 12.75 | 12.81 | 12.49 | 12.50 | 658,816 | -0.33(-2.57%) |
Jun 05, 2015 | 12.70 | 12.85 | 12.50 | 12.83 | 707,752 | +0.14(+1.12%) |
Jun 04, 2015 | 12.91 | 13.01 | 12.62 | 12.69 | 469,988 | -0.31(-2.37%) |
Jun 03, 2015 | 12.81 | 13.06 | 12.71 | 12.99 | 802,824 | +0.23(+1.84%) |
Jun 02, 2015 | 12.68 | 12.90 | 12.56 | 12.76 | 595,280 | -0.00(-0.02%) |
Jun 01, 2015 | 12.73 | 12.88 | 12.53 | 12.76 | 633,496 | +0.11(+0.89%) |
May 29, 2015 | 12.89 | 12.97 | 12.63 | 12.65 | 784,404 | -0.28(-2.13%) |
May 28, 2015 | 12.85 | 12.94 | 12.64 | 12.93 | 989,556 | +0.04(+0.33%) |
May 27, 2015 | 12.59 | 12.90 | 12.46 | 12.88 | 609,168 | +0.29(+2.34%) |
May 26, 2015 | 12.46 | 12.60 | 12.20 | 12.59 | 977,604 | +0.10(+0.78%) |
May 22, 2015 | 12.85 | 12.49 | 12.49 | 12.49 | 976,000 | -0.40(-3.10%) |
May 21, 2015 | 12.76 | 12.94 | 12.76 | 12.89 | 678,560 | +0.08(+0.62%) |
May 20, 2015 | 13.04 | 13.04 | 12.76 | 12.81 | 730,120 | -0.23(-1.80%) |
May 19, 2015 | 12.81 | 13.11 | 12.81 | 13.04 | 1,245,828 | +0.23(+1.81%) |
May 18, 2015 | 12.51 | 12.82 | 12.39 | 12.81 | 1,010,596 | +0.26(+2.03%) |
May 15, 2015 | 12.46 | 12.62 | 12.42 | 12.56 | 771,564 | +0.05(+0.44%) |
May 14, 2015 | 12.32 | 12.55 | 12.13 | 12.50 | 927,692 | +0.30(+2.48%) |
May 13, 2015 | 12.31 | 12.31 | 11.94 | 12.20 | 1,564,656 | -0.09(-0.73%) |
May 12, 2015 | 12.60 | 12.62 | 12.22 | 12.29 | 1,137,400 | -0.43(-3.34%) |
May 11, 2015 | 13.20 | 13.20 | 12.49 | 12.71 | 1,933,232 | -0.43(-3.25%) |
May 08, 2015 | 13.98 | 14.00 | 13.01 | 13.14 | 3,451,572 | +0.47(+3.71%) |
May 07, 2015 | 12.14 | 12.72 | 12.14 | 12.67 | 1,529,436 | +0.48(+3.96%) |
May 06, 2015 | 12.13 | 12.27 | 11.91 | 12.19 | 828,456 | +0.12(+0.99%) |
May 05, 2015 | 12.28 | 12.36 | 12.02 | 12.07 | 912,120 | -0.20(-1.65%) |
May 04, 2015 | 12.25 | 12.48 | 12.21 | 12.27 | 1,011,044 | +0.08(+0.61%) |