Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.96 | 11.96 | 11.63 | 11.70 | 222,704 | -0.21(-1.77%) |
Feb 26, 2016 | 12.13 | 12.37 | 11.58 | 11.91 | 258,496 | -0.19(-1.60%) |
Feb 25, 2016 | 11.47 | 12.33 | 11.27 | 12.10 | 421,394 | +0.72(+6.36%) |
Feb 24, 2016 | 12.23 | 12.26 | 10.74 | 11.38 | 586,498 | -0.46(-3.91%) |
Feb 23, 2016 | 11.76 | 11.91 | 11.67 | 11.84 | 443,147 | +0.14(+1.22%) |
Feb 22, 2016 | 11.28 | 11.90 | 11.20 | 11.70 | 378,262 | +0.54(+4.83%) |
Feb 19, 2016 | 11.08 | 11.24 | 10.92 | 11.16 | 241,620 | +0.07(+0.61%) |
Feb 18, 2016 | 11.38 | 11.54 | 11.09 | 11.09 | 140,261 | -0.23(-2.01%) |
Feb 17, 2016 | 11.43 | 11.48 | 11.16 | 11.32 | 170,233 | -0.08(-0.74%) |
Feb 16, 2016 | 11.62 | 11.70 | 11.22 | 11.41 | 133,168 | -0.09(-0.81%) |
Feb 12, 2016 | 11.47 | 11.50 | 11.50 | 11.50 | 236,658 | +0.18(+1.56%) |
Feb 11, 2016 | 10.93 | 11.41 | 10.93 | 11.32 | 147,549 | +0.16(+1.43%) |
Feb 10, 2016 | 11.35 | 11.79 | 11.13 | 11.16 | 165,054 | -0.15(-1.34%) |
Feb 09, 2016 | 11.14 | 11.49 | 11.09 | 11.31 | 194,811 | +0.20(+1.82%) |
Feb 08, 2016 | 10.73 | 11.21 | 10.47 | 11.11 | 277,295 | +0.20(+1.85%) |
Feb 05, 2016 | 11.72 | 11.72 | 10.84 | 10.91 | 301,795 | -0.85(-7.23%) |
Feb 04, 2016 | 11.94 | 11.94 | 11.70 | 11.76 | 168,892 | -0.20(-1.69%) |
Feb 03, 2016 | 12.15 | 12.15 | 11.71 | 11.96 | 133,572 | -0.13(-1.04%) |
Feb 02, 2016 | 12.30 | 12.43 | 11.95 | 12.09 | 75,618 | -0.31(-2.51%) |
Feb 01, 2016 | 12.39 | 12.50 | 12.27 | 12.40 | 258,465 | -0.03(-0.27%) |
Jan 29, 2016 | 12.29 | 12.54 | 12.26 | 12.43 | 140,770 | +0.22(+1.79%) |
Jan 28, 2016 | 12.20 | 12.47 | 12.15 | 12.21 | 81,556 | +0.08(+0.69%) |
Jan 27, 2016 | 12.58 | 12.58 | 12.11 | 12.13 | 72,768 | -0.45(-3.61%) |
Jan 26, 2016 | 12.89 | 12.91 | 12.45 | 12.58 | 130,347 | -0.28(-2.16%) |
Jan 25, 2016 | 12.43 | 12.90 | 12.39 | 12.86 | 218,268 | +0.40(+3.17%) |
Jan 22, 2016 | 12.19 | 12.49 | 12.15 | 12.47 | 100,744 | +0.42(+3.49%) |
Jan 21, 2016 | 12.20 | 12.30 | 12.01 | 12.04 | 95,719 | -0.24(-1.92%) |
Jan 20, 2016 | 12.20 | 12.68 | 11.83 | 12.28 | 136,882 | -0.10(-0.82%) |
Jan 19, 2016 | 12.74 | 12.76 | 12.16 | 12.38 | 250,393 | -0.27(-2.13%) |
Jan 15, 2016 | 12.36 | 12.65 | 12.65 | 12.65 | 218,362 | -0.03(-0.26%) |
Jan 14, 2016 | 12.31 | 12.81 | 12.16 | 12.68 | 162,757 | +0.49(+4.00%) |
Jan 13, 2016 | 12.37 | 12.43 | 12.10 | 12.20 | 189,547 | -0.18(-1.43%) |
Jan 12, 2016 | 12.39 | 12.95 | 12.12 | 12.37 | 222,022 | +0.07(+0.55%) |
Jan 11, 2016 | 12.03 | 12.41 | 12.01 | 12.31 | 271,391 | +0.28(+2.31%) |
Jan 08, 2016 | 12.47 | 12.56 | 11.75 | 12.03 | 346,785 | -0.49(-3.90%) |
Jan 07, 2016 | 12.83 | 12.88 | 12.41 | 12.52 | 147,873 | -0.50(-3.88%) |
Jan 06, 2016 | 12.79 | 13.21 | 12.55 | 13.02 | 203,142 | +0.00(+0.00%) |
Jan 05, 2016 | 13.13 | 13.27 | 12.92 | 13.02 | 168,022 | -0.03(-0.19%) |
Jan 04, 2016 | 13.27 | 13.33 | 13.00 | 13.05 | 197,311 | -0.48(-3.55%) |
Dec 31, 2015 | 13.82 | 13.53 | 13.53 | 13.53 | 127,120 | -0.30(-2.19%) |
Dec 30, 2015 | 13.81 | 13.96 | 13.64 | 13.83 | 102,541 | +0.02(+0.12%) |
Dec 29, 2015 | 13.97 | 13.97 | 13.57 | 13.81 | 93,627 | +0.23(+1.66%) |
Dec 28, 2015 | 13.59 | 13.74 | 13.38 | 13.59 | 103,405 | -0.01(-0.06%) |
Dec 24, 2015 | 13.46 | 13.60 | 13.60 | 13.60 | 53,907 | +0.20(+1.50%) |
Dec 23, 2015 | 13.53 | 13.53 | 13.24 | 13.39 | 182,731 | +0.00(+0.00%) |
Dec 22, 2015 | 13.41 | 13.47 | 13.25 | 13.39 | 236,119 | -0.03(-0.25%) |
Dec 21, 2015 | 14.16 | 14.16 | 13.36 | 13.43 | 225,792 | -0.59(-4.24%) |
Dec 18, 2015 | 14.01 | 14.32 | 13.93 | 14.02 | 537,568 | -0.07(-0.47%) |
Dec 17, 2015 | 14.43 | 14.65 | 14.05 | 14.09 | 221,133 | -0.24(-1.69%) |
Dec 16, 2015 | 14.59 | 14.71 | 14.19 | 14.33 | 166,551 | -0.13(-0.87%) |
Dec 15, 2015 | 14.56 | 14.70 | 14.40 | 14.46 | 150,980 | +0.03(+0.23%) |
Dec 14, 2015 | 14.64 | 14.85 | 14.39 | 14.42 | 215,103 | -0.23(-1.60%) |
Dec 11, 2015 | 14.52 | 14.89 | 14.52 | 14.66 | 200,634 | -0.12(-0.79%) |
Dec 10, 2015 | 14.96 | 15.07 | 14.57 | 14.77 | 292,153 | -0.22(-1.45%) |
Dec 09, 2015 | 15.32 | 15.34 | 14.84 | 14.99 | 191,541 | -0.32(-2.08%) |
Dec 08, 2015 | 15.08 | 15.39 | 14.75 | 15.31 | 182,653 | +0.13(+0.83%) |
Dec 07, 2015 | 15.49 | 15.65 | 15.07 | 15.18 | 181,498 | -0.39(-2.52%) |
Dec 04, 2015 | 15.58 | 15.81 | 15.46 | 15.58 | 192,032 | -0.03(-0.21%) |
Dec 03, 2015 | 15.90 | 16.06 | 15.58 | 15.61 | 308,140 | -0.20(-1.27%) |
Dec 02, 2015 | 15.64 | 16.02 | 15.48 | 15.81 | 255,116 | +0.25(+1.61%) |
Dec 01, 2015 | 15.84 | 15.84 | 15.32 | 15.56 | 180,497 | -0.28(-1.79%) |
Nov 30, 2015 | 16.05 | 16.75 | 15.54 | 15.85 | 472,602 | -0.08(-0.47%) |
Nov 27, 2015 | 15.70 | 16.00 | 15.57 | 15.92 | 112,167 | +0.23(+1.44%) |
Nov 25, 2015 | 15.81 | 15.70 | 15.70 | 15.70 | 117,257 | -0.06(-0.37%) |
Nov 24, 2015 | 15.49 | 15.80 | 15.48 | 15.75 | 171,849 | +0.18(+1.18%) |
Nov 23, 2015 | 15.70 | 15.88 | 15.48 | 15.57 | 210,269 | -0.09(-0.59%) |
Nov 20, 2015 | 15.41 | 15.78 | 15.35 | 15.66 | 156,244 | +0.37(+2.41%) |
Nov 19, 2015 | 16.33 | 16.45 | 15.27 | 15.29 | 320,182 | -1.04(-6.35%) |
Nov 18, 2015 | 16.29 | 16.52 | 16.14 | 16.33 | 381,450 | +0.06(+0.36%) |
Nov 17, 2015 | 15.60 | 16.41 | 15.44 | 16.27 | 370,194 | +0.69(+4.46%) |
Nov 16, 2015 | 15.29 | 15.64 | 15.29 | 15.58 | 202,179 | +0.33(+2.14%) |
Nov 13, 2015 | 14.88 | 15.42 | 14.70 | 15.25 | 263,466 | +0.29(+1.96%) |
Nov 12, 2015 | 15.02 | 15.22 | 14.52 | 14.96 | 536,531 | -0.33(-2.19%) |
Nov 11, 2015 | 15.02 | 16.22 | 14.27 | 15.29 | 1,116,884 | +1.97(+14.75%) |
Nov 10, 2015 | 13.13 | 13.49 | 13.08 | 13.33 | 223,693 | +0.13(+0.95%) |
Nov 09, 2015 | 13.73 | 13.76 | 13.08 | 13.20 | 131,263 | -0.43(-3.13%) |
Nov 06, 2015 | 13.18 | 13.82 | 13.03 | 13.63 | 208,047 | +0.44(+3.36%) |
Nov 05, 2015 | 12.96 | 13.25 | 12.92 | 13.19 | 126,554 | +0.27(+2.07%) |
Nov 04, 2015 | 12.39 | 13.04 | 11.81 | 12.92 | 204,920 | +0.49(+3.97%) |
Nov 03, 2015 | 12.38 | 12.56 | 12.29 | 12.42 | 138,614 | +0.02(+0.13%) |
Nov 02, 2015 | 12.45 | 12.59 | 12.28 | 12.41 | 144,385 | -0.04(-0.34%) |
Oct 30, 2015 | 12.57 | 12.65 | 12.23 | 12.45 | 315,153 | -0.17(-1.33%) |
Oct 29, 2015 | 13.03 | 13.09 | 12.58 | 12.62 | 116,158 | -0.41(-3.15%) |
Oct 28, 2015 | 12.93 | 13.20 | 12.76 | 13.03 | 163,983 | +0.12(+0.91%) |
Oct 27, 2015 | 13.16 | 13.16 | 12.77 | 12.91 | 167,543 | -0.34(-2.59%) |
Oct 26, 2015 | 14.12 | 14.12 | 13.03 | 13.25 | 270,756 | -0.46(-3.36%) |
Oct 23, 2015 | 13.37 | 13.91 | 13.30 | 13.71 | 193,467 | +0.49(+3.73%) |
Oct 22, 2015 | 12.98 | 13.24 | 12.86 | 13.22 | 316,938 | +0.44(+3.40%) |
Oct 21, 2015 | 12.76 | 13.02 | 12.64 | 12.78 | 286,082 | +0.18(+1.46%) |
Oct 20, 2015 | 12.42 | 12.67 | 12.21 | 12.60 | 174,102 | +0.08(+0.67%) |
Oct 19, 2015 | 12.14 | 12.55 | 11.94 | 12.52 | 184,016 | +0.37(+3.03%) |
Oct 16, 2015 | 12.01 | 12.21 | 11.77 | 12.15 | 162,462 | +0.19(+1.61%) |
Oct 15, 2015 | 11.43 | 11.96 | 11.29 | 11.96 | 214,207 | +0.54(+4.77%) |
Oct 14, 2015 | 11.60 | 11.75 | 11.39 | 11.41 | 62,478 | -0.20(-1.73%) |
Oct 13, 2015 | 11.55 | 11.85 | 11.50 | 11.61 | 107,100 | -0.02(-0.14%) |
Oct 12, 2015 | 11.57 | 11.69 | 11.45 | 11.63 | 118,238 | +0.05(+0.43%) |
Oct 09, 2015 | 11.60 | 11.71 | 11.50 | 11.58 | 67,716 | -0.03(-0.22%) |
Oct 08, 2015 | 11.71 | 11.75 | 11.55 | 11.60 | 89,355 | -0.12(-1.00%) |
Oct 07, 2015 | 11.55 | 11.79 | 11.39 | 11.72 | 223,094 | +0.23(+1.97%) |
Oct 06, 2015 | 10.98 | 11.74 | 10.98 | 11.50 | 100,218 | -0.22(-1.86%) |
Oct 05, 2015 | 11.70 | 11.90 | 11.62 | 11.71 | 126,236 | +0.08(+0.65%) |
Oct 02, 2015 | 11.60 | 11.65 | 11.30 | 11.64 | 103,436 | -0.07(-0.57%) |
Oct 01, 2015 | 11.47 | 11.75 | 11.39 | 11.70 | 125,489 | +0.20(+1.74%) |
Sep 30, 2015 | 11.33 | 11.53 | 11.07 | 11.50 | 268,699 | +0.28(+2.54%) |
Sep 29, 2015 | 11.38 | 11.42 | 10.92 | 11.22 | 246,613 | -0.20(-1.76%) |
Sep 28, 2015 | 11.47 | 11.61 | 10.97 | 11.42 | 255,094 | -0.19(-1.66%) |
Sep 25, 2015 | 11.93 | 11.95 | 11.55 | 11.61 | 187,426 | -0.23(-1.91%) |
Sep 24, 2015 | 12.00 | 12.15 | 11.80 | 11.84 | 167,621 | -0.30(-2.48%) |
Sep 23, 2015 | 11.80 | 12.24 | 11.80 | 12.14 | 187,959 | +0.38(+3.20%) |
Sep 22, 2015 | 11.77 | 12.13 | 11.65 | 11.76 | 235,363 | -0.11(-0.92%) |
Sep 21, 2015 | 11.85 | 12.05 | 11.65 | 11.87 | 214,967 | +0.14(+1.21%) |
Sep 18, 2015 | 12.02 | 12.41 | 11.70 | 11.73 | 292,602 | -0.49(-3.97%) |
Sep 17, 2015 | 12.21 | 12.39 | 12.16 | 12.21 | 84,949 | +0.00(+0.00%) |
Sep 16, 2015 | 12.21 | 12.47 | 12.16 | 12.21 | 87,690 | -0.03(-0.27%) |
Sep 15, 2015 | 12.31 | 12.32 | 12.17 | 12.25 | 179,263 | -0.01(-0.07%) |
Sep 14, 2015 | 12.43 | 12.52 | 12.20 | 12.26 | 175,716 | -0.08(-0.61%) |
Sep 11, 2015 | 12.13 | 12.41 | 12.07 | 12.33 | 187,024 | +0.12(+0.96%) |
Sep 10, 2015 | 12.37 | 12.51 | 12.13 | 12.21 | 210,416 | -0.16(-1.28%) |
Sep 09, 2015 | 12.55 | 12.56 | 12.35 | 12.37 | 179,037 | -0.18(-1.47%) |
Sep 08, 2015 | 11.93 | 12.58 | 11.68 | 12.56 | 497,257 | +0.78(+6.61%) |
Sep 04, 2015 | 11.58 | 11.78 | 11.78 | 11.78 | 242,283 | +0.09(+0.79%) |
Sep 03, 2015 | 11.91 | 11.94 | 11.63 | 11.69 | 160,115 | -0.20(-1.69%) |
Sep 02, 2015 | 11.53 | 11.89 | 11.40 | 11.89 | 187,007 | +0.45(+3.95%) |
Sep 01, 2015 | 11.61 | 11.66 | 11.33 | 11.44 | 134,048 | -0.35(-2.98%) |
Aug 31, 2015 | 11.76 | 11.94 | 11.66 | 11.79 | 165,503 | -0.09(-0.77%) |
Aug 28, 2015 | 11.76 | 11.91 | 11.60 | 11.88 | 155,732 | +0.03(+0.21%) |
Aug 27, 2015 | 11.60 | 11.88 | 10.16 | 11.85 | 161,254 | +0.14(+1.21%) |
Aug 26, 2015 | 11.58 | 12.03 | 11.35 | 11.71 | 322,395 | +0.33(+2.87%) |
Aug 25, 2015 | 11.96 | 11.96 | 11.36 | 11.39 | 247,893 | -0.25(-2.16%) |
Aug 24, 2015 | 11.53 | 12.08 | 10.28 | 11.64 | 268,110 | -0.49(-4.07%) |
Aug 21, 2015 | 12.07 | 12.32 | 12.05 | 12.13 | 247,558 | -0.12(-0.96%) |
Aug 20, 2015 | 12.27 | 12.47 | 12.17 | 12.25 | 162,030 | -0.20(-1.61%) |
Aug 19, 2015 | 12.47 | 12.53 | 12.13 | 12.45 | 310,534 | -0.06(-0.47%) |
Aug 18, 2015 | 12.57 | 12.74 | 12.34 | 12.51 | 159,861 | +0.00(+0.00%) |
Aug 17, 2015 | 12.39 | 12.74 | 12.11 | 12.51 | 600,309 | +0.05(+0.40%) |
Aug 14, 2015 | 12.40 | 12.67 | 12.36 | 12.46 | 302,814 | +0.12(+0.95%) |
Aug 13, 2015 | 12.01 | 12.54 | 11.99 | 12.34 | 393,882 | +0.34(+2.86%) |
Aug 12, 2015 | 10.96 | 12.42 | 10.96 | 12.00 | 863,907 | +1.41(+13.27%) |
Aug 11, 2015 | 10.37 | 10.63 | 10.32 | 10.59 | 242,779 | +0.13(+1.28%) |
Aug 10, 2015 | 10.24 | 10.50 | 10.24 | 10.46 | 268,539 | +0.21(+2.04%) |
Aug 07, 2015 | 10.40 | 10.53 | 10.10 | 10.25 | 176,777 | -0.13(-1.29%) |
Aug 06, 2015 | 10.87 | 10.88 | 10.33 | 10.38 | 195,774 | -0.45(-4.17%) |
Aug 05, 2015 | 10.40 | 10.96 | 10.38 | 10.83 | 215,741 | +0.42(+4.02%) |
Aug 04, 2015 | 10.36 | 10.54 | 10.36 | 10.42 | 89,017 | -0.03(-0.24%) |
Aug 03, 2015 | 10.75 | 10.75 | 10.22 | 10.44 | 125,579 | -0.27(-2.50%) |
Jul 31, 2015 | 10.57 | 10.81 | 10.47 | 10.71 | 113,859 | +0.13(+1.19%) |
Jul 30, 2015 | 10.55 | 10.73 | 10.42 | 10.58 | 105,281 | -0.05(-0.47%) |
Jul 29, 2015 | 10.89 | 10.89 | 10.48 | 10.63 | 87,761 | -0.28(-2.53%) |
Jul 28, 2015 | 10.89 | 11.16 | 10.52 | 10.91 | 112,300 | +0.07(+0.62%) |
Jul 27, 2015 | 10.73 | 11.00 | 10.54 | 10.84 | 94,183 | +0.02(+0.15%) |
Jul 24, 2015 | 11.05 | 11.15 | 10.73 | 10.83 | 95,499 | -0.20(-1.82%) |
Jul 23, 2015 | 10.89 | 11.06 | 10.75 | 11.03 | 155,842 | +0.07(+0.61%) |
Jul 22, 2015 | 11.33 | 11.45 | 10.87 | 10.96 | 162,227 | -0.47(-4.10%) |
Jul 21, 2015 | 11.20 | 11.65 | 11.20 | 11.43 | 311,093 | +0.19(+1.71%) |
Jul 20, 2015 | 11.29 | 11.29 | 10.99 | 11.24 | 128,037 | -0.02(-0.15%) |
Jul 17, 2015 | 11.30 | 11.33 | 11.11 | 11.25 | 93,596 | +0.00(+0.00%) |
Jul 16, 2015 | 10.98 | 11.37 | 10.93 | 11.25 | 156,415 | +0.38(+3.46%) |
Jul 15, 2015 | 10.92 | 11.07 | 10.74 | 10.88 | 122,218 | -0.04(-0.38%) |
Jul 14, 2015 | 10.89 | 11.04 | 10.78 | 10.92 | 109,957 | +0.03(+0.23%) |
Jul 13, 2015 | 11.04 | 11.09 | 10.78 | 10.89 | 136,571 | -0.06(-0.54%) |
Jul 10, 2015 | 10.83 | 11.07 | 10.58 | 10.95 | 126,422 | +0.27(+2.51%) |
Jul 09, 2015 | 10.86 | 11.15 | 10.68 | 10.68 | 132,660 | -0.11(-1.01%) |
Jul 08, 2015 | 10.79 | 10.96 | 10.48 | 10.79 | 165,895 | -0.04(-0.39%) |
Jul 07, 2015 | 11.06 | 11.32 | 10.60 | 10.83 | 158,636 | -0.23(-2.08%) |
Jul 06, 2015 | 10.69 | 11.10 | 10.57 | 11.06 | 187,751 | +0.10(+0.90%) |
Jul 02, 2015 | 11.03 | 10.97 | 10.97 | 10.97 | 150,261 | -0.03(-0.30%) |
Jul 01, 2015 | 11.16 | 11.70 | 10.84 | 11.00 | 388,947 | -0.07(-0.60%) |
Jun 30, 2015 | 10.92 | 11.15 | 10.75 | 11.06 | 957,275 | +0.21(+1.90%) |
Jun 29, 2015 | 11.02 | 11.26 | 10.72 | 10.86 | 221,629 | -0.20(-1.79%) |
Jun 26, 2015 | 11.08 | 11.26 | 10.78 | 11.06 | 1,034,162 | +0.02(+0.22%) |
Jun 25, 2015 | 10.72 | 11.27 | 10.55 | 11.03 | 284,160 | +0.48(+4.53%) |
Jun 24, 2015 | 10.86 | 11.08 | 10.53 | 10.55 | 358,500 | -0.28(-2.57%) |
Jun 23, 2015 | 9.998 | 10.93 | 9.941 | 10.83 | 460,336 | +0.92(+9.32%) |
Jun 22, 2015 | 9.769 | 10.10 | 9.769 | 9.908 | 282,021 | +0.14(+1.42%) |
Jun 19, 2015 | 9.982 | 10.01 | 9.669 | 9.769 | 225,500 | -0.18(-1.81%) |
Jun 18, 2015 | 9.663 | 9.990 | 9.663 | 9.949 | 152,048 | +0.35(+3.66%) |
Jun 17, 2015 | 9.696 | 9.791 | 9.565 | 9.598 | 76,804 | -0.04(-0.42%) |
Jun 16, 2015 | 9.573 | 9.679 | 9.467 | 9.639 | 133,767 | +0.12(+1.29%) |
Jun 15, 2015 | 9.679 | 9.679 | 9.295 | 9.516 | 172,887 | -0.16(-1.69%) |
Jun 12, 2015 | 9.704 | 9.753 | 9.581 | 9.679 | 119,705 | -0.01(-0.08%) |
Jun 11, 2015 | 9.663 | 9.761 | 9.647 | 9.688 | 123,897 | +0.00(+0.00%) |
Jun 10, 2015 | 9.728 | 9.802 | 9.663 | 9.688 | 158,652 | +0.00(+0.00%) |
Jun 09, 2015 | 9.802 | 9.810 | 9.639 | 9.688 | 66,901 | -0.15(-1.50%) |
Jun 08, 2015 | 9.851 | 9.900 | 9.671 | 9.835 | 102,005 | +0.07(+0.75%) |
Jun 05, 2015 | 9.843 | 9.843 | 9.606 | 9.761 | 153,984 | -0.07(-0.67%) |
Jun 04, 2015 | 9.802 | 9.982 | 9.717 | 9.827 | 110,572 | -0.07(-0.66%) |
Jun 03, 2015 | 9.851 | 10.03 | 9.786 | 9.892 | 163,870 | +0.11(+1.09%) |
Jun 02, 2015 | 9.745 | 9.966 | 9.663 | 9.786 | 247,832 | +0.01(+0.08%) |
Jun 01, 2015 | 9.647 | 9.802 | 9.647 | 9.777 | 276,866 | +0.11(+1.10%) |
May 29, 2015 | 9.712 | 9.810 | 9.639 | 9.671 | 153,312 | -0.04(-0.42%) |
May 28, 2015 | 9.745 | 9.793 | 9.557 | 9.712 | 76,092 | -0.09(-0.92%) |
May 27, 2015 | 9.704 | 9.908 | 9.450 | 9.802 | 142,166 | +0.16(+1.70%) |
May 26, 2015 | 9.990 | 10.29 | 9.630 | 9.639 | 174,653 | +0.05(+0.51%) |
May 22, 2015 | 9.312 | 9.589 | 9.589 | 9.589 | 122,811 | +0.29(+3.17%) |
May 21, 2015 | 9.361 | 9.400 | 9.091 | 9.295 | 283,562 | -0.02(-0.26%) |
May 20, 2015 | 9.385 | 9.549 | 9.279 | 9.320 | 96,877 | -0.07(-0.70%) |
May 19, 2015 | 9.671 | 9.728 | 9.336 | 9.385 | 124,195 | -0.20(-2.05%) |
May 18, 2015 | 9.254 | 9.908 | 9.156 | 9.581 | 216,246 | +0.35(+3.81%) |
May 15, 2015 | 9.279 | 9.348 | 9.156 | 9.230 | 139,670 | -0.02(-0.18%) |
May 14, 2015 | 8.935 | 9.589 | 8.829 | 9.246 | 297,851 | +0.33(+3.67%) |
May 13, 2015 | 8.339 | 9.107 | 7.977 | 8.919 | 585,691 | +1.19(+15.45%) |
May 12, 2015 | 7.726 | 7.856 | 7.644 | 7.726 | 80,814 | +0.01(+0.11%) |
May 11, 2015 | 7.693 | 7.799 | 7.660 | 7.717 | 64,841 | +0.07(+0.85%) |
May 08, 2015 | 7.840 | 7.840 | 7.636 | 7.652 | 79,400 | -0.11(-1.47%) |
May 07, 2015 | 7.676 | 7.864 | 7.611 | 7.766 | 55,280 | +0.13(+1.71%) |
May 06, 2015 | 7.644 | 7.709 | 7.554 | 7.636 | 99,086 | -0.07(-0.95%) |
May 05, 2015 | 7.930 | 8.020 | 7.652 | 7.709 | 78,838 | -0.25(-3.18%) |
May 04, 2015 | 7.709 | 8.044 | 7.627 | 7.963 | 131,092 | -0.09(-1.12%) |
May 01, 2015 | 7.832 | 8.069 | 7.791 | 8.053 | 76,010 | +0.20(+2.60%) |
Apr 30, 2015 | 8.069 | 8.159 | 7.791 | 7.848 | 124,906 | -0.24(-2.93%) |
Apr 29, 2015 | 8.208 | 8.216 | 7.980 | 8.085 | 56,181 | -0.12(-1.49%) |
Apr 28, 2015 | 8.061 | 8.249 | 8.053 | 8.208 | 58,538 | +0.12(+1.52%) |
Apr 27, 2015 | 7.963 | 8.232 | 7.963 | 8.085 | 95,009 | +0.12(+1.54%) |
Apr 24, 2015 | 8.126 | 8.126 | 7.807 | 7.963 | 46,407 | -0.13(-1.62%) |
Apr 23, 2015 | 8.036 | 8.122 | 7.881 | 8.093 | 77,050 | -0.05(-0.60%) |
Apr 22, 2015 | 8.175 | 8.265 | 8.085 | 8.142 | 102,284 | +0.02(+0.20%) |
Apr 21, 2015 | 8.126 | 8.241 | 8.044 | 8.126 | 109,119 | +0.11(+1.33%) |
Apr 20, 2015 | 7.644 | 8.396 | 7.636 | 8.020 | 290,519 | +0.49(+6.51%) |
Apr 17, 2015 | 7.546 | 7.652 | 7.423 | 7.529 | 108,974 | -0.07(-0.97%) |
Apr 16, 2015 | 7.587 | 7.734 | 7.529 | 7.603 | 56,935 | +0.03(+0.43%) |
Apr 15, 2015 | 7.349 | 7.595 | 7.300 | 7.570 | 52,071 | +0.26(+3.58%) |
Apr 14, 2015 | 7.300 | 7.338 | 7.227 | 7.309 | 24,863 | +0.04(+0.56%) |
Apr 13, 2015 | 7.145 | 7.276 | 7.080 | 7.268 | 78,388 | +0.03(+0.45%) |
Apr 10, 2015 | 7.243 | 7.358 | 7.170 | 7.235 | 55,833 | -0.02(-0.34%) |
Apr 09, 2015 | 7.513 | 7.513 | 7.235 | 7.260 | 71,581 | -0.23(-3.06%) |
Apr 08, 2015 | 7.382 | 7.570 | 7.382 | 7.488 | 47,496 | +0.07(+0.99%) |
Apr 07, 2015 | 7.480 | 7.619 | 7.374 | 7.415 | 57,940 | -0.11(-1.41%) |
Apr 06, 2015 | 7.578 | 7.603 | 7.349 | 7.521 | 136,824 | -0.07(-0.86%) |
Apr 02, 2015 | 7.717 | 7.587 | 7.587 | 7.587 | 109,233 | -0.07(-0.85%) |
Apr 01, 2015 | 7.268 | 7.668 | 7.268 | 7.652 | 204,926 | +0.34(+4.70%) |
Mar 31, 2015 | 7.243 | 7.349 | 7.186 | 7.309 | 29,106 | +0.00(+0.00%) |
Mar 30, 2015 | 7.170 | 7.325 | 7.170 | 7.309 | 54,200 | +0.20(+2.76%) |
Mar 27, 2015 | 7.031 | 7.243 | 7.031 | 7.112 | 134,080 | +0.08(+1.16%) |
Mar 26, 2015 | 6.998 | 7.096 | 6.998 | 7.031 | 88,513 | +0.02(+0.23%) |
Mar 25, 2015 | 7.219 | 7.309 | 7.006 | 7.014 | 101,475 | -0.23(-3.16%) |
Mar 24, 2015 | 7.349 | 7.349 | 7.088 | 7.243 | 38,516 | +0.21(+3.02%) |
Mar 23, 2015 | 7.080 | 7.153 | 6.982 | 7.031 | 121,238 | -0.08(-1.15%) |
Mar 20, 2015 | 7.153 | 7.219 | 7.088 | 7.112 | 140,707 | -0.04(-0.57%) |
Mar 19, 2015 | 7.112 | 7.186 | 7.104 | 7.153 | 42,307 | -0.02(-0.23%) |
Mar 18, 2015 | 7.129 | 7.194 | 6.802 | 7.170 | 70,053 | -0.01(-0.11%) |
Mar 17, 2015 | 7.178 | 7.194 | 7.112 | 7.178 | 52,791 | -0.02(-0.23%) |
Mar 16, 2015 | 7.219 | 7.243 | 6.990 | 7.194 | 40,926 | -0.01(-0.11%) |
Mar 13, 2015 | 7.333 | 7.333 | 7.137 | 7.202 | 41,480 | -0.13(-1.78%) |
Mar 12, 2015 | 7.317 | 7.390 | 7.173 | 7.333 | 58,003 | +0.03(+0.45%) |
Mar 11, 2015 | 7.399 | 7.497 | 7.235 | 7.300 | 54,912 | -0.03(-0.45%) |
Mar 10, 2015 | 7.300 | 7.529 | 7.091 | 7.333 | 71,412 | -0.11(-1.54%) |
Mar 09, 2015 | 7.472 | 7.562 | 7.415 | 7.448 | 64,932 | +0.01(+0.11%) |
Mar 06, 2015 | 7.366 | 7.497 | 7.349 | 7.439 | 61,603 | +0.02(+0.22%) |
Mar 05, 2015 | 7.358 | 7.521 | 7.292 | 7.423 | 101,908 | +0.08(+1.11%) |
Mar 04, 2015 | 7.121 | 7.390 | 7.129 | 7.341 | 111,427 | +0.21(+2.98%) |
Mar 03, 2015 | 7.153 | 7.284 | 7.072 | 7.129 | 42,145 | -0.07(-1.02%) |