Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.201 | 8.403 | 8.043 | 8.201 | 157,351 | -0.03(-0.32%) |
Apr 28, 2016 | 8.140 | 8.368 | 8.096 | 8.227 | 259,033 | +0.05(+0.64%) |
Apr 27, 2016 | 8.385 | 8.473 | 8.061 | 8.175 | 301,564 | -0.19(-2.31%) |
Apr 26, 2016 | 8.271 | 8.429 | 8.219 | 8.368 | 167,183 | +0.10(+1.17%) |
Apr 25, 2016 | 8.482 | 8.482 | 8.214 | 8.271 | 92,281 | -0.23(-2.68%) |
Apr 22, 2016 | 8.227 | 8.526 | 8.192 | 8.499 | 231,249 | +0.17(+2.00%) |
Apr 21, 2016 | 8.675 | 8.727 | 8.315 | 8.333 | 177,240 | -0.35(-4.04%) |
Apr 20, 2016 | 8.412 | 8.736 | 8.342 | 8.684 | 160,402 | +0.25(+2.91%) |
Apr 19, 2016 | 8.482 | 8.578 | 8.333 | 8.438 | 184,926 | +0.00(+0.00%) |
Apr 18, 2016 | 8.157 | 8.552 | 8.070 | 8.438 | 291,938 | +0.18(+2.23%) |
Apr 15, 2016 | 8.008 | 8.359 | 7.894 | 8.254 | 292,968 | +0.18(+2.17%) |
Apr 14, 2016 | 7.894 | 8.184 | 7.806 | 8.078 | 212,993 | +0.20(+2.56%) |
Apr 13, 2016 | 7.771 | 7.894 | 7.728 | 7.877 | 157,953 | +0.12(+1.58%) |
Apr 12, 2016 | 7.491 | 7.806 | 7.482 | 7.754 | 143,439 | +0.27(+3.63%) |
Apr 11, 2016 | 7.307 | 7.561 | 7.298 | 7.482 | 155,373 | +0.21(+2.90%) |
Apr 08, 2016 | 6.903 | 7.315 | 6.903 | 7.271 | 162,280 | +0.45(+6.56%) |
Apr 07, 2016 | 6.912 | 6.982 | 6.736 | 6.824 | 210,478 | -0.17(-2.38%) |
Apr 06, 2016 | 7.140 | 7.140 | 6.921 | 6.991 | 123,174 | -0.11(-1.48%) |
Apr 05, 2016 | 6.885 | 7.114 | 6.842 | 7.096 | 160,819 | +0.19(+2.80%) |
Apr 04, 2016 | 7.105 | 7.201 | 6.885 | 6.903 | 143,911 | -0.20(-2.84%) |
Apr 01, 2016 | 7.324 | 7.333 | 7.017 | 7.105 | 221,342 | -0.31(-4.14%) |
Mar 31, 2016 | 7.315 | 7.570 | 7.315 | 7.412 | 189,084 | +0.11(+1.44%) |
Mar 30, 2016 | 7.210 | 7.377 | 7.114 | 7.307 | 137,737 | +0.18(+2.46%) |
Mar 29, 2016 | 7.078 | 7.166 | 6.771 | 7.131 | 257,444 | +0.01(+0.12%) |
Mar 28, 2016 | 7.035 | 7.131 | 6.938 | 7.122 | 197,567 | +0.09(+1.25%) |
Mar 24, 2016 | 6.894 | 7.035 | 7.035 | 7.035 | 336,095 | +0.05(+0.75%) |
Mar 23, 2016 | 7.245 | 7.307 | 6.859 | 6.982 | 268,616 | -0.32(-4.44%) |
Mar 22, 2016 | 7.421 | 7.526 | 7.228 | 7.307 | 181,626 | -0.18(-2.34%) |
Mar 21, 2016 | 7.684 | 7.684 | 7.412 | 7.482 | 184,626 | -0.25(-3.18%) |
Mar 18, 2016 | 7.973 | 8.262 | 7.514 | 7.728 | 425,061 | -0.16(-2.00%) |
Mar 17, 2016 | 7.561 | 7.960 | 7.543 | 7.885 | 172,444 | +0.35(+4.66%) |
Mar 16, 2016 | 7.377 | 7.763 | 7.368 | 7.535 | 297,259 | +0.15(+2.02%) |
Mar 15, 2016 | 7.438 | 7.517 | 7.254 | 7.385 | 156,173 | -0.05(-0.71%) |
Mar 14, 2016 | 7.499 | 7.587 | 7.297 | 7.438 | 146,697 | -0.11(-1.40%) |
Mar 11, 2016 | 7.508 | 7.710 | 7.438 | 7.543 | 138,601 | +0.11(+1.42%) |
Mar 10, 2016 | 7.499 | 7.649 | 7.245 | 7.438 | 165,126 | -0.04(-0.59%) |
Mar 09, 2016 | 7.289 | 7.605 | 7.219 | 7.482 | 253,213 | +0.25(+3.39%) |
Mar 08, 2016 | 7.771 | 7.771 | 7.201 | 7.236 | 320,625 | -0.61(-7.72%) |
Mar 07, 2016 | 7.754 | 8.078 | 7.728 | 7.842 | 204,282 | +0.07(+0.90%) |
Mar 04, 2016 | 7.701 | 7.982 | 7.622 | 7.771 | 201,983 | +0.17(+2.19%) |
Mar 03, 2016 | 7.263 | 7.719 | 7.263 | 7.605 | 351,809 | +0.40(+5.60%) |
Mar 02, 2016 | 7.192 | 7.402 | 7.184 | 7.201 | 656,622 | +0.03(+0.37%) |
Mar 01, 2016 | 7.096 | 7.385 | 7.035 | 7.175 | 239,941 | +0.12(+1.74%) |
Feb 29, 2016 | 6.929 | 7.280 | 6.929 | 7.052 | 237,750 | +0.07(+1.01%) |
Feb 26, 2016 | 6.938 | 7.210 | 6.842 | 6.982 | 316,379 | +0.12(+1.79%) |
Feb 25, 2016 | 6.912 | 6.991 | 6.605 | 6.859 | 197,482 | -0.06(-0.89%) |
Feb 24, 2016 | 6.833 | 6.982 | 6.631 | 6.921 | 164,009 | -0.02(-0.25%) |
Feb 23, 2016 | 7.192 | 7.228 | 6.807 | 6.938 | 253,946 | -0.28(-3.89%) |
Feb 22, 2016 | 7.315 | 7.543 | 7.166 | 7.219 | 241,965 | -0.04(-0.60%) |
Feb 19, 2016 | 7.149 | 7.342 | 6.991 | 7.263 | 214,016 | +0.12(+1.72%) |
Feb 18, 2016 | 7.219 | 7.333 | 6.964 | 7.140 | 217,798 | +0.02(+0.25%) |
Feb 17, 2016 | 6.885 | 7.368 | 6.885 | 7.122 | 319,980 | +0.25(+3.70%) |
Feb 16, 2016 | 6.701 | 6.973 | 6.561 | 6.868 | 166,965 | +0.30(+4.54%) |
Feb 12, 2016 | 6.842 | 6.570 | 6.570 | 6.570 | 407,920 | -0.17(-2.47%) |
Feb 11, 2016 | 6.280 | 6.780 | 6.236 | 6.736 | 413,124 | +0.28(+4.35%) |
Feb 10, 2016 | 6.404 | 6.688 | 6.331 | 6.456 | 365,018 | -0.02(-0.27%) |
Feb 09, 2016 | 6.671 | 6.714 | 6.163 | 6.473 | 567,290 | -0.26(-3.84%) |
Feb 08, 2016 | 7.042 | 7.085 | 6.688 | 6.731 | 531,994 | -0.43(-6.02%) |
Feb 05, 2016 | 7.137 | 7.490 | 7.111 | 7.162 | 388,519 | -0.22(-3.03%) |
Feb 04, 2016 | 7.507 | 7.619 | 7.111 | 7.387 | 517,426 | -0.16(-2.06%) |
Feb 03, 2016 | 7.843 | 7.878 | 6.714 | 7.542 | 2,102,539 | -0.86(-10.26%) |
Feb 02, 2016 | 8.283 | 8.455 | 8.076 | 8.404 | 324,420 | -0.12(-1.42%) |
Feb 01, 2016 | 8.688 | 8.783 | 8.498 | 8.524 | 310,683 | -0.22(-2.56%) |
Jan 29, 2016 | 8.731 | 8.929 | 8.533 | 8.748 | 432,018 | +0.06(+0.69%) |
Jan 28, 2016 | 8.507 | 8.883 | 8.498 | 8.688 | 226,664 | +0.29(+3.49%) |
Jan 27, 2016 | 8.361 | 8.559 | 8.197 | 8.395 | 345,866 | +0.01(+0.10%) |
Jan 26, 2016 | 8.197 | 8.527 | 8.102 | 8.386 | 182,331 | +0.26(+3.18%) |
Jan 25, 2016 | 8.188 | 8.705 | 8.067 | 8.128 | 226,114 | -0.22(-2.68%) |
Jan 22, 2016 | 8.404 | 8.576 | 8.145 | 8.352 | 323,449 | +0.09(+1.15%) |
Jan 21, 2016 | 8.111 | 8.439 | 7.921 | 8.257 | 298,202 | +0.21(+2.57%) |
Jan 20, 2016 | 7.766 | 8.231 | 7.201 | 8.050 | 401,547 | +0.09(+1.19%) |
Jan 19, 2016 | 7.938 | 8.145 | 7.697 | 7.955 | 257,780 | +0.03(+0.33%) |
Jan 15, 2016 | 8.136 | 7.930 | 7.930 | 7.930 | 381,015 | -0.47(-5.64%) |
Jan 14, 2016 | 7.973 | 8.447 | 7.749 | 8.404 | 357,125 | +0.42(+5.29%) |
Jan 13, 2016 | 9.016 | 9.076 | 7.861 | 7.981 | 393,073 | -1.03(-11.47%) |
Jan 12, 2016 | 9.455 | 9.472 | 8.292 | 9.016 | 611,673 | -0.27(-2.88%) |
Jan 11, 2016 | 9.343 | 9.455 | 9.059 | 9.283 | 341,942 | -0.05(-0.55%) |
Jan 08, 2016 | 9.964 | 10.22 | 9.326 | 9.334 | 356,001 | -0.62(-6.23%) |
Jan 07, 2016 | 10.27 | 10.39 | 9.843 | 9.955 | 210,155 | -0.54(-5.17%) |
Jan 06, 2016 | 10.27 | 10.77 | 10.27 | 10.50 | 165,047 | -0.02(-0.16%) |
Jan 05, 2016 | 10.65 | 10.73 | 10.16 | 10.52 | 156,828 | -0.11(-1.05%) |
Jan 04, 2016 | 10.92 | 10.94 | 10.37 | 10.63 | 256,766 | -0.34(-3.07%) |
Dec 31, 2015 | 10.82 | 10.96 | 10.96 | 10.96 | 151,756 | +0.11(+1.03%) |
Dec 30, 2015 | 10.66 | 10.92 | 10.66 | 10.85 | 115,711 | +0.15(+1.37%) |
Dec 29, 2015 | 10.45 | 10.72 | 10.45 | 10.70 | 94,455 | +0.28(+2.73%) |
Dec 28, 2015 | 10.76 | 10.77 | 10.38 | 10.42 | 111,268 | -0.34(-3.20%) |
Dec 24, 2015 | 10.72 | 10.77 | 10.77 | 10.77 | 57,082 | +0.03(+0.32%) |
Dec 23, 2015 | 10.41 | 10.75 | 10.41 | 10.73 | 140,107 | +0.34(+3.32%) |
Dec 22, 2015 | 9.938 | 10.40 | 9.912 | 10.39 | 210,760 | +0.49(+4.97%) |
Dec 21, 2015 | 9.946 | 10.01 | 9.748 | 9.895 | 166,930 | +0.00(+0.00%) |
Dec 18, 2015 | 9.869 | 10.14 | 9.800 | 9.895 | 351,124 | -0.03(-0.26%) |
Dec 17, 2015 | 10.26 | 10.26 | 9.852 | 9.921 | 290,043 | -0.26(-2.54%) |
Dec 16, 2015 | 9.929 | 10.20 | 9.714 | 10.18 | 251,429 | +0.23(+2.34%) |
Dec 15, 2015 | 10.06 | 10.19 | 9.886 | 9.946 | 236,442 | +0.10(+1.05%) |
Dec 14, 2015 | 9.895 | 10.05 | 9.593 | 9.843 | 350,395 | -0.11(-1.13%) |
Dec 11, 2015 | 10.42 | 10.45 | 9.877 | 9.955 | 594,634 | -0.60(-5.71%) |
Dec 10, 2015 | 10.52 | 10.68 | 10.43 | 10.56 | 132,713 | +0.06(+0.58%) |
Dec 09, 2015 | 10.33 | 10.66 | 10.33 | 10.50 | 194,911 | +0.10(+0.99%) |
Dec 08, 2015 | 10.41 | 10.60 | 10.27 | 10.39 | 219,174 | -0.05(-0.49%) |
Dec 07, 2015 | 10.66 | 10.83 | 10.36 | 10.45 | 333,402 | -0.22(-2.02%) |
Dec 04, 2015 | 10.70 | 10.75 | 10.48 | 10.66 | 274,149 | -0.06(-0.56%) |
Dec 03, 2015 | 10.74 | 10.97 | 10.58 | 10.72 | 240,345 | -0.02(-0.16%) |
Dec 02, 2015 | 10.71 | 10.99 | 10.67 | 10.74 | 265,976 | -0.04(-0.40%) |
Dec 01, 2015 | 10.83 | 10.87 | 10.60 | 10.78 | 302,927 | -0.01(-0.08%) |
Nov 30, 2015 | 10.66 | 10.94 | 10.65 | 10.79 | 274,658 | +0.11(+1.05%) |
Nov 27, 2015 | 10.79 | 10.88 | 10.62 | 10.68 | 58,015 | -0.14(-1.27%) |
Nov 25, 2015 | 10.70 | 10.82 | 10.82 | 10.82 | 266,037 | +0.07(+0.64%) |
Nov 24, 2015 | 10.77 | 11.00 | 10.75 | 10.75 | 347,260 | -0.02(-0.16%) |
Nov 23, 2015 | 10.77 | 10.88 | 10.53 | 10.77 | 247,648 | -0.03(-0.24%) |
Nov 20, 2015 | 10.78 | 11.00 | 10.77 | 10.79 | 305,212 | +0.01(+0.08%) |
Nov 19, 2015 | 10.83 | 10.89 | 10.39 | 10.78 | 437,669 | -0.05(-0.48%) |
Nov 18, 2015 | 10.86 | 10.96 | 10.55 | 10.83 | 554,099 | +0.02(+0.16%) |
Nov 17, 2015 | 11.11 | 11.25 | 10.81 | 10.82 | 474,036 | -0.29(-2.64%) |
Nov 16, 2015 | 11.04 | 11.21 | 11.02 | 11.11 | 369,293 | +0.06(+0.55%) |
Nov 13, 2015 | 10.80 | 11.18 | 10.73 | 11.05 | 379,745 | +0.17(+1.58%) |
Nov 12, 2015 | 10.92 | 11.02 | 10.71 | 10.88 | 422,923 | -0.11(-1.02%) |
Nov 11, 2015 | 11.08 | 11.25 | 10.97 | 10.99 | 320,937 | -0.19(-1.70%) |
Nov 10, 2015 | 11.04 | 11.31 | 10.99 | 11.18 | 522,352 | +0.08(+0.70%) |
Nov 09, 2015 | 11.14 | 11.24 | 10.70 | 11.10 | 619,045 | -0.09(-0.85%) |
Nov 06, 2015 | 11.27 | 11.28 | 11.10 | 11.20 | 608,035 | -0.07(-0.61%) |
Nov 05, 2015 | 11.37 | 11.38 | 11.08 | 11.27 | 618,242 | +0.09(+0.77%) |
Nov 04, 2015 | 10.95 | 11.22 | 10.83 | 11.18 | 1,038,286 | +0.30(+2.77%) |
Nov 03, 2015 | 11.03 | 11.26 | 10.81 | 10.88 | 3,687,220 | -1.56(-12.58%) |
Nov 02, 2015 | 12.12 | 12.64 | 12.07 | 12.44 | 578,193 | +0.37(+3.07%) |
Oct 30, 2015 | 12.20 | 12.28 | 11.80 | 12.07 | 266,916 | -0.11(-0.90%) |
Oct 29, 2015 | 12.32 | 12.53 | 12.12 | 12.18 | 271,160 | -0.01(-0.07%) |
Oct 28, 2015 | 11.75 | 12.29 | 11.74 | 12.19 | 813,018 | +0.44(+3.72%) |
Oct 27, 2015 | 10.94 | 12.03 | 10.37 | 11.75 | 860,874 | +1.40(+13.58%) |
Oct 26, 2015 | 10.46 | 10.50 | 10.10 | 10.35 | 277,380 | -0.08(-0.81%) |
Oct 23, 2015 | 10.37 | 10.46 | 10.11 | 10.43 | 123,359 | +0.09(+0.89%) |
Oct 22, 2015 | 10.45 | 10.66 | 10.18 | 10.34 | 175,398 | -0.01(-0.08%) |
Oct 21, 2015 | 10.56 | 10.62 | 10.31 | 10.35 | 107,191 | -0.21(-1.99%) |
Oct 20, 2015 | 10.33 | 10.58 | 10.28 | 10.56 | 75,960 | +0.20(+1.95%) |
Oct 19, 2015 | 10.43 | 10.47 | 10.21 | 10.36 | 233,129 | -0.13(-1.20%) |
Oct 16, 2015 | 10.17 | 10.51 | 10.10 | 10.48 | 232,995 | +0.32(+3.15%) |
Oct 15, 2015 | 10.10 | 10.23 | 9.960 | 10.16 | 156,998 | +0.11(+1.09%) |
Oct 14, 2015 | 10.41 | 10.46 | 10.02 | 10.05 | 253,083 | -0.31(-3.00%) |
Oct 13, 2015 | 10.56 | 10.68 | 10.28 | 10.36 | 297,369 | -0.24(-2.22%) |
Oct 12, 2015 | 10.75 | 10.87 | 10.45 | 10.60 | 188,229 | -0.14(-1.33%) |
Oct 09, 2015 | 11.31 | 11.39 | 10.68 | 10.74 | 158,861 | -0.57(-5.06%) |
Oct 08, 2015 | 11.25 | 11.42 | 10.94 | 11.31 | 132,219 | +0.02(+0.15%) |
Oct 07, 2015 | 11.39 | 11.58 | 11.03 | 11.30 | 150,471 | +0.00(+0.00%) |
Oct 06, 2015 | 11.36 | 11.51 | 11.02 | 11.30 | 106,778 | +0.04(+0.37%) |
Oct 05, 2015 | 10.95 | 11.34 | 10.86 | 11.26 | 175,973 | +0.49(+4.53%) |
Oct 02, 2015 | 10.37 | 10.78 | 10.37 | 10.77 | 102,955 | +0.31(+2.98%) |
Oct 01, 2015 | 10.26 | 10.54 | 10.19 | 10.46 | 142,133 | +0.29(+2.90%) |
Sep 30, 2015 | 10.11 | 10.22 | 9.986 | 10.16 | 214,313 | +0.21(+2.11%) |
Sep 29, 2015 | 9.893 | 10.03 | 9.855 | 9.952 | 152,406 | +0.08(+0.77%) |
Sep 28, 2015 | 10.34 | 10.39 | 9.859 | 9.876 | 340,870 | -0.55(-5.25%) |
Sep 25, 2015 | 10.60 | 10.64 | 10.38 | 10.42 | 216,657 | -0.02(-0.16%) |
Sep 24, 2015 | 10.34 | 10.51 | 10.31 | 10.44 | 115,480 | +0.05(+0.49%) |
Sep 23, 2015 | 10.52 | 10.72 | 10.35 | 10.39 | 139,518 | -0.13(-1.20%) |
Sep 22, 2015 | 10.39 | 10.57 | 10.24 | 10.52 | 146,445 | -0.02(-0.16%) |
Sep 21, 2015 | 10.94 | 10.94 | 10.50 | 10.53 | 206,758 | -0.33(-3.02%) |
Sep 18, 2015 | 10.29 | 10.90 | 10.25 | 10.86 | 340,581 | +0.46(+4.45%) |
Sep 17, 2015 | 10.26 | 10.57 | 10.26 | 10.40 | 170,130 | +0.10(+0.98%) |
Sep 16, 2015 | 10.00 | 10.37 | 10.00 | 10.30 | 157,517 | +0.34(+3.47%) |
Sep 15, 2015 | 9.792 | 10.03 | 9.767 | 9.952 | 128,369 | +0.17(+1.72%) |
Sep 14, 2015 | 9.674 | 9.800 | 9.491 | 9.784 | 122,679 | +0.11(+1.13%) |
Sep 11, 2015 | 10.01 | 10.05 | 9.548 | 9.674 | 213,483 | -0.36(-3.60%) |
Sep 10, 2015 | 9.826 | 10.17 | 9.826 | 10.04 | 182,807 | +0.18(+1.79%) |
Sep 09, 2015 | 9.977 | 10.46 | 9.826 | 9.859 | 257,907 | +0.03(+0.34%) |
Sep 08, 2015 | 9.758 | 9.969 | 9.523 | 9.826 | 320,958 | +0.45(+4.75%) |
Sep 04, 2015 | 9.405 | 9.380 | 9.380 | 9.380 | 77,979 | -0.16(-1.68%) |
Sep 03, 2015 | 9.287 | 9.817 | 9.287 | 9.540 | 236,521 | +0.30(+3.28%) |
Sep 02, 2015 | 9.422 | 9.523 | 9.018 | 9.237 | 204,339 | -0.10(-1.08%) |
Sep 01, 2015 | 9.237 | 9.472 | 9.186 | 9.338 | 163,654 | -0.10(-1.07%) |
Aug 31, 2015 | 9.615 | 9.716 | 9.296 | 9.439 | 240,131 | -0.26(-2.69%) |
Aug 28, 2015 | 9.195 | 9.725 | 9.195 | 9.700 | 386,832 | +0.45(+4.91%) |
Aug 27, 2015 | 9.557 | 9.607 | 9.144 | 9.245 | 237,875 | -0.22(-2.31%) |
Aug 26, 2015 | 9.052 | 9.472 | 9.035 | 9.464 | 340,451 | +0.61(+6.94%) |
Aug 25, 2015 | 8.825 | 9.161 | 8.741 | 8.850 | 462,516 | +0.40(+4.78%) |
Aug 24, 2015 | 8.715 | 8.808 | 8.118 | 8.446 | 436,110 | -0.64(-7.04%) |
Aug 21, 2015 | 9.220 | 9.657 | 9.043 | 9.085 | 352,387 | -0.49(-5.10%) |
Aug 20, 2015 | 9.952 | 10.15 | 9.540 | 9.573 | 387,281 | -0.50(-4.93%) |
Aug 19, 2015 | 10.39 | 10.58 | 10.04 | 10.07 | 375,875 | -0.39(-3.70%) |
Aug 18, 2015 | 10.75 | 10.87 | 10.40 | 10.46 | 315,743 | -0.29(-2.74%) |
Aug 17, 2015 | 10.79 | 10.94 | 10.72 | 10.75 | 217,574 | -0.06(-0.54%) |
Aug 14, 2015 | 10.89 | 11.06 | 10.72 | 10.81 | 155,525 | -0.10(-0.92%) |
Aug 13, 2015 | 10.42 | 11.07 | 10.31 | 10.91 | 460,546 | +0.50(+4.77%) |
Aug 12, 2015 | 10.81 | 10.91 | 10.11 | 10.41 | 637,648 | -0.44(-4.03%) |
Aug 11, 2015 | 10.83 | 10.98 | 10.78 | 10.85 | 252,263 | -0.07(-0.62%) |
Aug 10, 2015 | 11.15 | 11.17 | 10.84 | 10.92 | 209,583 | -0.19(-1.67%) |
Aug 07, 2015 | 11.14 | 11.31 | 11.10 | 11.10 | 162,467 | -0.03(-0.23%) |
Aug 06, 2015 | 11.37 | 11.53 | 11.05 | 11.13 | 267,263 | -0.25(-2.22%) |
Aug 05, 2015 | 10.99 | 11.85 | 10.99 | 11.38 | 375,527 | +0.40(+3.60%) |
Aug 04, 2015 | 11.26 | 11.32 | 10.73 | 10.99 | 604,402 | +0.08(+0.69%) |
Aug 03, 2015 | 11.04 | 11.15 | 10.81 | 10.91 | 380,140 | -0.14(-1.29%) |
Jul 31, 2015 | 11.57 | 11.58 | 11.00 | 11.05 | 211,732 | -0.47(-4.09%) |
Jul 30, 2015 | 11.59 | 11.64 | 11.30 | 11.53 | 190,277 | -0.05(-0.44%) |
Jul 29, 2015 | 11.84 | 11.91 | 11.57 | 11.58 | 230,726 | -0.08(-0.65%) |
Jul 28, 2015 | 11.51 | 11.78 | 11.45 | 11.65 | 196,117 | +0.09(+0.79%) |
Jul 27, 2015 | 11.69 | 11.83 | 11.43 | 11.56 | 266,182 | -0.18(-1.56%) |
Jul 24, 2015 | 11.61 | 11.91 | 11.49 | 11.74 | 338,317 | +0.23(+2.03%) |
Jul 23, 2015 | 12.09 | 12.31 | 11.50 | 11.51 | 356,960 | -0.53(-4.44%) |
Jul 22, 2015 | 12.21 | 12.43 | 11.99 | 12.04 | 427,972 | -0.17(-1.37%) |
Jul 21, 2015 | 12.32 | 12.59 | 11.91 | 12.21 | 366,756 | -0.03(-0.27%) |
Jul 20, 2015 | 11.97 | 12.58 | 11.88 | 12.24 | 604,616 | +0.33(+2.81%) |
Jul 17, 2015 | 11.05 | 11.96 | 10.99 | 11.91 | 683,254 | +0.84(+7.54%) |
Jul 16, 2015 | 10.75 | 11.28 | 10.75 | 11.07 | 820,882 | +0.39(+3.67%) |
Jul 15, 2015 | 10.61 | 10.79 | 10.58 | 10.68 | 453,801 | +0.33(+3.23%) |
Jul 14, 2015 | 10.13 | 10.50 | 10.13 | 10.35 | 359,586 | +0.19(+1.89%) |
Jul 13, 2015 | 9.906 | 10.25 | 9.906 | 10.16 | 140,584 | +0.26(+2.62%) |
Jul 10, 2015 | 9.822 | 10.02 | 9.814 | 9.897 | 298,030 | +0.14(+1.46%) |
Jul 09, 2015 | 9.722 | 9.847 | 9.672 | 9.755 | 329,775 | +0.04(+0.43%) |
Jul 08, 2015 | 9.797 | 9.897 | 9.705 | 9.714 | 165,141 | -0.14(-1.44%) |
Jul 07, 2015 | 9.688 | 10.12 | 9.546 | 9.856 | 323,562 | +0.17(+1.72%) |
Jul 06, 2015 | 10.01 | 10.03 | 9.672 | 9.688 | 165,872 | -0.39(-3.89%) |
Jul 02, 2015 | 10.21 | 10.08 | 10.08 | 10.08 | 58,907 | -0.12(-1.15%) |
Jul 01, 2015 | 10.13 | 10.26 | 10.09 | 10.20 | 108,500 | +0.08(+0.83%) |
Jun 30, 2015 | 10.10 | 10.18 | 9.964 | 10.11 | 93,761 | +0.05(+0.50%) |
Jun 29, 2015 | 10.21 | 10.37 | 10.01 | 10.06 | 105,537 | -0.23(-2.19%) |
Jun 26, 2015 | 10.54 | 10.59 | 10.25 | 10.29 | 229,516 | -0.18(-1.75%) |
Jun 25, 2015 | 10.62 | 10.62 | 10.46 | 10.47 | 64,188 | -0.05(-0.48%) |
Jun 24, 2015 | 10.76 | 10.77 | 10.45 | 10.52 | 148,739 | -0.22(-2.02%) |
Jun 23, 2015 | 10.31 | 10.81 | 10.25 | 10.74 | 182,178 | +0.48(+4.64%) |
Jun 22, 2015 | 10.23 | 10.34 | 10.11 | 10.26 | 60,054 | +0.11(+1.07%) |
Jun 19, 2015 | 10.16 | 10.31 | 10.11 | 10.16 | 151,314 | +0.01(+0.08%) |
Jun 18, 2015 | 10.04 | 10.33 | 9.926 | 10.15 | 199,350 | +0.23(+2.36%) |
Jun 17, 2015 | 10.05 | 10.24 | 9.897 | 9.914 | 190,198 | -0.08(-0.84%) |
Jun 16, 2015 | 9.897 | 10.08 | 9.705 | 9.998 | 278,443 | +0.08(+0.76%) |
Jun 15, 2015 | 9.981 | 10.13 | 9.847 | 9.922 | 325,473 | -0.02(-0.17%) |
Jun 12, 2015 | 9.638 | 10.07 | 9.605 | 9.939 | 453,708 | +0.33(+3.39%) |
Jun 11, 2015 | 9.755 | 9.780 | 9.530 | 9.613 | 349,249 | -0.12(-1.20%) |
Jun 10, 2015 | 9.722 | 9.998 | 9.647 | 9.730 | 710,644 | +0.10(+1.04%) |
Jun 09, 2015 | 9.496 | 9.647 | 9.396 | 9.630 | 211,766 | +0.14(+1.50%) |
Jun 08, 2015 | 9.563 | 9.739 | 9.480 | 9.488 | 139,722 | +0.00(+0.00%) |
Jun 05, 2015 | 9.480 | 9.680 | 9.455 | 9.488 | 152,352 | -0.03(-0.35%) |
Jun 04, 2015 | 9.772 | 9.805 | 9.313 | 9.521 | 229,152 | -0.30(-3.06%) |
Jun 03, 2015 | 9.814 | 10.02 | 9.789 | 9.822 | 203,091 | +0.03(+0.34%) |
Jun 02, 2015 | 9.638 | 10.14 | 9.638 | 9.789 | 143,611 | +0.14(+1.47%) |
Jun 01, 2015 | 9.772 | 9.780 | 9.555 | 9.647 | 129,621 | -0.06(-0.60%) |
May 29, 2015 | 9.998 | 10.05 | 9.538 | 9.705 | 285,376 | -0.31(-3.09%) |
May 28, 2015 | 9.897 | 10.06 | 9.755 | 10.01 | 114,698 | +0.06(+0.59%) |
May 27, 2015 | 10.12 | 10.20 | 9.864 | 9.956 | 162,982 | -0.08(-0.83%) |
May 26, 2015 | 10.38 | 10.48 | 10.02 | 10.04 | 196,822 | -0.37(-3.53%) |
May 22, 2015 | 10.45 | 10.41 | 10.41 | 10.41 | 170,375 | -0.03(-0.24%) |
May 21, 2015 | 10.61 | 11.11 | 10.26 | 10.43 | 533,111 | -0.12(-1.11%) |
May 20, 2015 | 10.35 | 10.57 | 10.25 | 10.55 | 261,381 | +0.24(+2.35%) |
May 19, 2015 | 10.30 | 10.51 | 10.22 | 10.31 | 238,227 | -0.01(-0.08%) |
May 18, 2015 | 10.30 | 10.58 | 10.10 | 10.31 | 198,624 | -0.15(-1.44%) |
May 15, 2015 | 10.21 | 10.57 | 10.06 | 10.47 | 154,106 | +0.21(+2.04%) |
May 14, 2015 | 10.24 | 10.44 | 10.14 | 10.26 | 122,751 | +0.08(+0.74%) |
May 13, 2015 | 10.04 | 10.21 | 9.989 | 10.18 | 130,358 | +0.21(+2.09%) |
May 12, 2015 | 9.981 | 10.26 | 9.897 | 9.972 | 308,904 | +0.01(+0.08%) |
May 11, 2015 | 10.37 | 10.51 | 9.931 | 9.964 | 200,447 | -0.40(-3.87%) |
May 08, 2015 | 10.43 | 10.54 | 10.14 | 10.37 | 140,075 | +0.01(+0.08%) |
May 07, 2015 | 10.31 | 10.47 | 10.04 | 10.36 | 243,911 | +0.07(+0.65%) |
May 06, 2015 | 10.27 | 10.48 | 10.01 | 10.29 | 402,698 | +0.10(+0.98%) |
May 05, 2015 | 10.02 | 10.49 | 9.747 | 10.19 | 471,813 | +0.28(+2.87%) |
May 04, 2015 | 9.972 | 10.17 | 9.872 | 9.906 | 95,981 | -0.03(-0.34%) |