Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.810 | 5.036 | 4.803 | 5.036 | 108,917 | +0.21(+4.44%) |
Mar 30, 2016 | 4.860 | 4.936 | 4.791 | 4.822 | 113,475 | +0.07(+1.46%) |
Mar 29, 2016 | 4.583 | 4.753 | 4.520 | 4.753 | 95,811 | +0.10(+2.22%) |
Mar 28, 2016 | 4.816 | 4.822 | 4.633 | 4.650 | 87,054 | -0.10(-2.04%) |
Mar 24, 2016 | 4.791 | 4.747 | 4.747 | 4.747 | 140,418 | -0.16(-3.33%) |
Mar 23, 2016 | 5.011 | 5.099 | 4.910 | 4.910 | 201,026 | -0.22(-4.29%) |
Mar 22, 2016 | 4.992 | 5.162 | 4.973 | 5.131 | 78,800 | +0.08(+1.62%) |
Mar 21, 2016 | 5.232 | 5.232 | 5.036 | 5.049 | 133,927 | -0.14(-2.79%) |
Mar 18, 2016 | 5.137 | 5.216 | 5.112 | 5.194 | 107,639 | +0.07(+1.35%) |
Mar 17, 2016 | 5.112 | 5.181 | 5.053 | 5.125 | 78,791 | +0.13(+2.65%) |
Mar 16, 2016 | 4.633 | 5.005 | 4.633 | 4.992 | 195,908 | +0.33(+7.16%) |
Mar 15, 2016 | 4.722 | 4.722 | 4.577 | 4.659 | 79,989 | -0.20(-4.14%) |
Mar 14, 2016 | 4.797 | 4.860 | 4.703 | 4.860 | 106,435 | +0.03(+0.65%) |
Mar 11, 2016 | 4.816 | 4.879 | 4.810 | 4.829 | 111,840 | +0.13(+2.68%) |
Mar 10, 2016 | 4.848 | 4.848 | 4.659 | 4.703 | 71,395 | -0.11(-2.35%) |
Mar 09, 2016 | 4.892 | 4.892 | 4.734 | 4.816 | 82,185 | +0.06(+1.32%) |
Mar 08, 2016 | 4.967 | 4.967 | 4.747 | 4.753 | 206,645 | -0.26(-5.25%) |
Mar 07, 2016 | 4.885 | 5.087 | 4.885 | 5.016 | 128,782 | +0.07(+1.50%) |
Mar 04, 2016 | 4.961 | 4.973 | 4.910 | 4.942 | 189,181 | +0.06(+1.29%) |
Mar 03, 2016 | 4.690 | 4.936 | 4.665 | 4.879 | 214,847 | +0.15(+3.20%) |
Mar 02, 2016 | 4.564 | 4.740 | 4.495 | 4.728 | 163,526 | +0.16(+3.59%) |
Mar 01, 2016 | 4.722 | 4.753 | 4.520 | 4.564 | 378,600 | -0.05(-1.09%) |
Feb 29, 2016 | 4.552 | 4.690 | 4.470 | 4.615 | 188,663 | +0.15(+3.39%) |
Feb 26, 2016 | 4.419 | 4.589 | 4.382 | 4.463 | 116,963 | +0.15(+3.50%) |
Feb 25, 2016 | 4.294 | 4.363 | 4.224 | 4.312 | 108,411 | -0.02(-0.44%) |
Feb 24, 2016 | 4.180 | 4.331 | 4.035 | 4.331 | 197,484 | +0.04(+0.88%) |
Feb 23, 2016 | 4.445 | 4.445 | 4.249 | 4.294 | 129,152 | -0.17(-3.81%) |
Feb 22, 2016 | 4.300 | 4.463 | 4.168 | 4.463 | 150,970 | +0.30(+7.10%) |
Feb 19, 2016 | 4.117 | 4.212 | 4.010 | 4.168 | 268,551 | +0.02(+0.46%) |
Feb 18, 2016 | 4.243 | 4.263 | 4.105 | 4.149 | 180,464 | +0.02(+0.46%) |
Feb 17, 2016 | 4.199 | 4.199 | 3.960 | 4.130 | 284,596 | +0.29(+7.45%) |
Feb 16, 2016 | 3.754 | 3.861 | 3.688 | 3.843 | 214,473 | +0.25(+6.81%) |
Feb 12, 2016 | 3.485 | 3.598 | 3.598 | 3.598 | 215,482 | +0.20(+5.80%) |
Feb 11, 2016 | 3.527 | 3.652 | 3.293 | 3.401 | 274,788 | -0.25(-6.72%) |
Feb 10, 2016 | 3.712 | 3.799 | 3.580 | 3.646 | 291,515 | -0.07(-1.77%) |
Feb 09, 2016 | 3.879 | 3.879 | 3.616 | 3.712 | 351,071 | -0.27(-6.76%) |
Feb 08, 2016 | 4.543 | 4.543 | 3.963 | 3.981 | 446,997 | -0.66(-14.29%) |
Feb 05, 2016 | 4.854 | 4.925 | 4.644 | 4.644 | 109,313 | -0.33(-6.61%) |
Feb 04, 2016 | 4.764 | 5.033 | 4.722 | 4.973 | 177,565 | +0.21(+4.39%) |
Feb 03, 2016 | 4.746 | 4.806 | 4.507 | 4.764 | 274,825 | +0.10(+2.18%) |
Feb 02, 2016 | 4.477 | 4.692 | 4.423 | 4.662 | 214,249 | -0.14(-2.98%) |
Feb 01, 2016 | 4.895 | 4.895 | 4.728 | 4.806 | 206,726 | -0.19(-3.71%) |
Jan 29, 2016 | 4.758 | 5.078 | 4.758 | 4.991 | 210,098 | +0.24(+5.03%) |
Jan 28, 2016 | 4.507 | 4.752 | 4.507 | 4.752 | 289,926 | +0.38(+8.61%) |
Jan 27, 2016 | 4.453 | 4.513 | 4.250 | 4.375 | 385,317 | -0.08(-1.74%) |
Jan 26, 2016 | 4.340 | 4.501 | 4.196 | 4.453 | 231,168 | +0.22(+5.23%) |
Jan 25, 2016 | 4.250 | 4.573 | 4.184 | 4.232 | 283,006 | -0.08(-1.80%) |
Jan 22, 2016 | 3.957 | 4.340 | 3.957 | 4.310 | 436,477 | +0.59(+15.92%) |
Jan 21, 2016 | 3.628 | 3.897 | 3.580 | 3.718 | 314,047 | +0.13(+3.49%) |
Jan 20, 2016 | 3.652 | 3.748 | 3.258 | 3.592 | 614,416 | -0.29(-7.54%) |
Jan 19, 2016 | 4.244 | 4.256 | 3.772 | 3.885 | 268,100 | -0.31(-7.41%) |
Jan 15, 2016 | 4.238 | 4.196 | 4.196 | 4.196 | 372,912 | -0.24(-5.39%) |
Jan 14, 2016 | 4.106 | 4.435 | 3.987 | 4.435 | 480,894 | +0.33(+8.01%) |
Jan 13, 2016 | 4.632 | 4.722 | 4.071 | 4.106 | 635,434 | -0.48(-10.55%) |
Jan 12, 2016 | 4.842 | 4.943 | 4.340 | 4.591 | 400,424 | -0.15(-3.15%) |
Jan 11, 2016 | 5.117 | 5.117 | 4.725 | 4.740 | 290,140 | -0.34(-6.71%) |
Jan 08, 2016 | 5.051 | 5.197 | 4.985 | 5.081 | 196,420 | +0.04(+0.71%) |
Jan 07, 2016 | 5.182 | 5.308 | 4.985 | 5.045 | 252,971 | -0.33(-6.12%) |
Jan 06, 2016 | 5.613 | 5.619 | 5.332 | 5.374 | 193,639 | -0.34(-5.96%) |
Jan 05, 2016 | 5.918 | 5.947 | 5.619 | 5.714 | 306,366 | -0.18(-3.04%) |
Jan 04, 2016 | 5.571 | 5.965 | 5.535 | 5.894 | 230,096 | +0.20(+3.46%) |
Dec 31, 2015 | 5.278 | 5.696 | 5.696 | 5.696 | 689,611 | +0.32(+6.01%) |
Dec 30, 2015 | 5.493 | 5.559 | 5.326 | 5.374 | 525,504 | -0.21(-3.75%) |
Dec 29, 2015 | 5.720 | 5.804 | 5.475 | 5.583 | 616,785 | -0.07(-1.27%) |
Dec 28, 2015 | 5.822 | 5.822 | 5.529 | 5.655 | 481,670 | -0.24(-4.06%) |
Dec 24, 2015 | 5.995 | 5.894 | 5.894 | 5.894 | 230,037 | -0.10(-1.69%) |
Dec 23, 2015 | 5.427 | 6.035 | 5.427 | 5.995 | 706,063 | +0.73(+13.85%) |
Dec 22, 2015 | 5.093 | 5.463 | 5.039 | 5.266 | 577,542 | +0.17(+3.40%) |
Dec 21, 2015 | 5.033 | 5.146 | 4.824 | 5.093 | 454,412 | +0.04(+0.83%) |
Dec 18, 2015 | 5.421 | 5.445 | 5.003 | 5.051 | 496,577 | -0.41(-7.55%) |
Dec 17, 2015 | 5.702 | 5.731 | 5.445 | 5.463 | 461,703 | -0.33(-5.68%) |
Dec 16, 2015 | 5.386 | 5.798 | 5.380 | 5.792 | 288,803 | +0.37(+6.84%) |
Dec 15, 2015 | 5.302 | 5.529 | 5.206 | 5.421 | 312,237 | +0.20(+3.89%) |
Dec 14, 2015 | 5.547 | 5.601 | 5.152 | 5.218 | 424,781 | -0.35(-6.23%) |
Dec 11, 2015 | 5.714 | 5.798 | 5.535 | 5.565 | 517,712 | -0.27(-4.71%) |
Dec 10, 2015 | 5.953 | 6.085 | 5.822 | 5.840 | 297,304 | -0.13(-2.20%) |
Dec 09, 2015 | 5.804 | 6.091 | 5.732 | 5.971 | 436,310 | +0.23(+4.06%) |
Dec 08, 2015 | 5.589 | 5.971 | 5.421 | 5.738 | 452,177 | -0.09(-1.54%) |
Dec 07, 2015 | 6.312 | 6.485 | 5.637 | 5.828 | 522,687 | -0.81(-12.16%) |
Dec 04, 2015 | 7.077 | 7.077 | 6.617 | 6.635 | 379,758 | -0.52(-7.26%) |
Dec 03, 2015 | 7.388 | 7.508 | 7.089 | 7.154 | 277,445 | -0.32(-4.25%) |
Dec 02, 2015 | 7.627 | 7.681 | 7.340 | 7.472 | 180,836 | -0.22(-2.80%) |
Dec 01, 2015 | 7.627 | 7.699 | 7.484 | 7.687 | 194,038 | +0.02(+0.31%) |
Nov 30, 2015 | 7.818 | 7.854 | 7.639 | 7.663 | 251,838 | -0.11(-1.38%) |
Nov 27, 2015 | 7.555 | 7.782 | 7.519 | 7.770 | 51,085 | +0.11(+1.40%) |
Nov 25, 2015 | 7.573 | 7.663 | 7.663 | 7.663 | 132,501 | -0.01(-0.16%) |
Nov 24, 2015 | 7.490 | 7.717 | 7.436 | 7.675 | 231,980 | +0.26(+3.47%) |
Nov 23, 2015 | 7.597 | 7.723 | 7.400 | 7.418 | 188,152 | -0.14(-1.90%) |
Nov 20, 2015 | 7.639 | 7.729 | 7.496 | 7.561 | 322,820 | -0.10(-1.33%) |
Nov 19, 2015 | 7.639 | 7.747 | 7.603 | 7.663 | 348,675 | -0.05(-0.62%) |
Nov 18, 2015 | 7.633 | 7.782 | 7.621 | 7.711 | 332,427 | +0.11(+1.42%) |
Nov 17, 2015 | 7.663 | 7.729 | 7.462 | 7.603 | 342,107 | -0.13(-1.62%) |
Nov 16, 2015 | 7.394 | 7.788 | 7.394 | 7.729 | 190,538 | +0.33(+4.52%) |
Nov 13, 2015 | 7.429 | 7.621 | 7.290 | 7.394 | 288,343 | -0.08(-1.01%) |
Nov 12, 2015 | 7.598 | 7.621 | 7.424 | 7.470 | 342,308 | -0.19(-2.50%) |
Nov 11, 2015 | 7.783 | 7.812 | 7.545 | 7.661 | 200,144 | -0.16(-2.08%) |
Nov 10, 2015 | 7.923 | 8.021 | 7.778 | 7.824 | 222,316 | -0.19(-2.32%) |
Nov 09, 2015 | 8.068 | 8.230 | 7.987 | 8.010 | 150,073 | -0.12(-1.43%) |
Nov 06, 2015 | 8.242 | 8.242 | 8.056 | 8.126 | 117,440 | -0.20(-2.37%) |
Nov 05, 2015 | 8.428 | 8.550 | 8.213 | 8.323 | 174,826 | -0.15(-1.78%) |
Nov 04, 2015 | 8.764 | 8.764 | 8.389 | 8.474 | 705,890 | -0.29(-3.31%) |
Nov 03, 2015 | 8.613 | 8.799 | 8.590 | 8.764 | 426,466 | +0.17(+2.03%) |
Nov 02, 2015 | 8.462 | 8.735 | 8.451 | 8.590 | 365,986 | +0.07(+0.82%) |
Oct 30, 2015 | 8.561 | 8.718 | 8.491 | 8.521 | 220,678 | -0.04(-0.41%) |
Oct 29, 2015 | 8.637 | 8.695 | 8.509 | 8.556 | 260,022 | +0.06(+0.69%) |
Oct 28, 2015 | 8.207 | 8.619 | 8.207 | 8.497 | 205,118 | +0.28(+3.46%) |
Oct 27, 2015 | 8.317 | 8.329 | 8.004 | 8.213 | 225,188 | -0.19(-2.21%) |
Oct 26, 2015 | 8.579 | 8.579 | 8.329 | 8.399 | 141,707 | -0.18(-2.10%) |
Oct 23, 2015 | 8.590 | 8.695 | 8.503 | 8.579 | 145,426 | -0.06(-0.74%) |
Oct 22, 2015 | 8.944 | 8.944 | 8.561 | 8.642 | 317,698 | -0.23(-2.62%) |
Oct 21, 2015 | 9.107 | 9.107 | 8.851 | 8.875 | 257,363 | -0.17(-1.86%) |
Oct 20, 2015 | 8.996 | 9.089 | 8.927 | 9.043 | 100,817 | +0.04(+0.45%) |
Oct 19, 2015 | 9.229 | 9.229 | 8.904 | 9.002 | 124,131 | -0.26(-2.76%) |
Oct 16, 2015 | 9.205 | 9.269 | 9.066 | 9.258 | 102,828 | +0.10(+1.08%) |
Oct 15, 2015 | 8.967 | 9.223 | 8.831 | 9.159 | 156,734 | +0.16(+1.74%) |
Oct 14, 2015 | 9.014 | 9.118 | 8.828 | 9.002 | 129,684 | -0.12(-1.34%) |
Oct 13, 2015 | 9.403 | 9.559 | 9.118 | 9.124 | 163,531 | -0.36(-3.79%) |
Oct 12, 2015 | 9.641 | 9.676 | 9.356 | 9.484 | 111,632 | -0.17(-1.80%) |
Oct 09, 2015 | 9.536 | 9.687 | 9.409 | 9.658 | 161,467 | +0.23(+2.46%) |
Oct 08, 2015 | 9.194 | 9.478 | 9.130 | 9.426 | 146,884 | +0.19(+2.01%) |
Oct 07, 2015 | 9.113 | 9.287 | 9.049 | 9.240 | 192,698 | +0.23(+2.51%) |
Oct 06, 2015 | 8.770 | 9.124 | 8.770 | 9.014 | 155,869 | +0.28(+3.19%) |
Oct 05, 2015 | 8.619 | 8.875 | 8.619 | 8.735 | 115,594 | +0.19(+2.24%) |
Oct 02, 2015 | 8.137 | 8.613 | 8.103 | 8.544 | 96,875 | +0.23(+2.79%) |
Oct 01, 2015 | 8.132 | 8.393 | 8.103 | 8.312 | 161,424 | +0.19(+2.36%) |
Sep 30, 2015 | 7.818 | 8.306 | 7.772 | 8.120 | 291,026 | +0.34(+4.33%) |
Sep 29, 2015 | 8.224 | 8.254 | 7.731 | 7.783 | 205,223 | -0.44(-5.36%) |
Sep 28, 2015 | 8.608 | 8.631 | 8.149 | 8.224 | 184,600 | -0.56(-6.35%) |
Sep 25, 2015 | 9.072 | 9.072 | 8.608 | 8.782 | 159,854 | -0.23(-2.58%) |
Sep 24, 2015 | 9.130 | 9.130 | 8.840 | 9.014 | 206,657 | -0.16(-1.71%) |
Sep 23, 2015 | 9.536 | 9.606 | 9.165 | 9.171 | 153,019 | -0.40(-4.18%) |
Sep 22, 2015 | 9.513 | 9.588 | 9.478 | 9.571 | 141,345 | -0.06(-0.66%) |
Sep 21, 2015 | 9.623 | 9.652 | 9.577 | 9.635 | 75,833 | +0.06(+0.67%) |
Sep 18, 2015 | 9.240 | 9.629 | 9.217 | 9.571 | 171,363 | +0.23(+2.49%) |
Sep 17, 2015 | 9.095 | 9.449 | 9.043 | 9.339 | 161,853 | +0.24(+2.68%) |
Sep 16, 2015 | 9.136 | 9.234 | 8.996 | 9.095 | 129,720 | +0.03(+0.38%) |
Sep 15, 2015 | 8.764 | 9.084 | 8.764 | 9.060 | 140,359 | +0.23(+2.63%) |
Sep 14, 2015 | 8.828 | 8.880 | 8.753 | 8.828 | 103,114 | -0.10(-1.11%) |
Sep 11, 2015 | 9.211 | 9.284 | 8.857 | 8.927 | 266,105 | -0.37(-3.99%) |
Sep 10, 2015 | 9.327 | 9.472 | 9.252 | 9.298 | 208,274 | -0.05(-0.50%) |
Sep 09, 2015 | 9.374 | 9.490 | 9.263 | 9.345 | 234,340 | -0.02(-0.19%) |
Sep 08, 2015 | 9.420 | 9.440 | 9.281 | 9.362 | 151,911 | -0.04(-0.43%) |
Sep 04, 2015 | 9.565 | 9.403 | 9.403 | 9.403 | 132,319 | -0.22(-2.29%) |
Sep 03, 2015 | 9.554 | 9.722 | 9.501 | 9.623 | 151,000 | +0.06(+0.67%) |
Sep 02, 2015 | 9.850 | 9.914 | 9.478 | 9.559 | 266,135 | -0.22(-2.26%) |
Sep 01, 2015 | 9.803 | 9.832 | 9.594 | 9.780 | 131,199 | -0.14(-1.40%) |
Aug 31, 2015 | 9.943 | 10.14 | 9.815 | 9.919 | 100,788 | -0.10(-0.99%) |
Aug 28, 2015 | 9.780 | 10.11 | 9.737 | 10.02 | 138,175 | +0.30(+3.05%) |
Aug 27, 2015 | 9.588 | 10.06 | 9.565 | 9.722 | 288,026 | +0.17(+1.76%) |
Aug 26, 2015 | 9.496 | 9.583 | 9.310 | 9.554 | 181,321 | +0.14(+1.48%) |
Aug 25, 2015 | 9.345 | 9.519 | 9.188 | 9.414 | 385,573 | +0.24(+2.59%) |
Aug 24, 2015 | 9.269 | 9.728 | 9.008 | 9.176 | 247,958 | -0.45(-4.70%) |
Aug 21, 2015 | 9.954 | 10.00 | 9.612 | 9.629 | 214,722 | -0.32(-3.21%) |
Aug 20, 2015 | 10.15 | 10.22 | 9.948 | 9.948 | 164,985 | -0.24(-2.39%) |
Aug 19, 2015 | 9.977 | 10.26 | 9.943 | 10.19 | 717,958 | +0.07(+0.69%) |
Aug 18, 2015 | 10.01 | 10.13 | 10.01 | 10.12 | 218,608 | +0.04(+0.40%) |
Aug 17, 2015 | 9.972 | 10.13 | 9.954 | 10.08 | 222,945 | +0.11(+1.09%) |
Aug 14, 2015 | 9.723 | 9.978 | 9.717 | 9.973 | 389,246 | +0.26(+2.69%) |
Aug 13, 2015 | 9.825 | 9.825 | 9.660 | 9.711 | 260,197 | -0.15(-1.56%) |
Aug 12, 2015 | 9.399 | 9.910 | 9.331 | 9.865 | 574,041 | +0.49(+5.21%) |
Aug 11, 2015 | 9.427 | 9.490 | 9.308 | 9.376 | 385,891 | -0.14(-1.43%) |
Aug 10, 2015 | 9.319 | 9.569 | 9.279 | 9.512 | 546,257 | +0.20(+2.14%) |
Aug 07, 2015 | 9.427 | 9.427 | 9.251 | 9.314 | 276,725 | -0.10(-1.09%) |
Aug 06, 2015 | 9.490 | 9.490 | 9.206 | 9.416 | 257,846 | -0.19(-2.01%) |
Aug 05, 2015 | 10.04 | 10.14 | 9.586 | 9.609 | 167,366 | -0.35(-3.54%) |
Aug 04, 2015 | 10.12 | 10.26 | 9.922 | 9.961 | 143,818 | -0.21(-2.07%) |
Aug 03, 2015 | 10.38 | 10.38 | 10.15 | 10.17 | 102,564 | -0.30(-2.82%) |
Jul 31, 2015 | 10.59 | 10.59 | 10.42 | 10.47 | 97,357 | -0.07(-0.70%) |
Jul 30, 2015 | 10.52 | 10.59 | 10.40 | 10.54 | 101,753 | -0.05(-0.48%) |
Jul 29, 2015 | 10.31 | 10.61 | 10.26 | 10.59 | 203,456 | +0.25(+2.42%) |
Jul 28, 2015 | 10.13 | 10.37 | 10.05 | 10.34 | 351,850 | +0.21(+2.08%) |
Jul 27, 2015 | 10.09 | 10.18 | 9.927 | 10.13 | 188,571 | -0.03(-0.34%) |
Jul 24, 2015 | 10.09 | 10.27 | 10.09 | 10.17 | 350,053 | +0.01(+0.06%) |
Jul 23, 2015 | 10.21 | 10.27 | 10.11 | 10.16 | 285,327 | +0.05(+0.51%) |
Jul 22, 2015 | 10.34 | 10.36 | 10.05 | 10.11 | 183,056 | -0.31(-3.00%) |
Jul 21, 2015 | 10.48 | 10.62 | 10.35 | 10.42 | 149,551 | -0.07(-0.65%) |
Jul 20, 2015 | 10.73 | 10.81 | 10.48 | 10.49 | 242,997 | -0.31(-2.89%) |
Jul 17, 2015 | 10.88 | 10.88 | 10.75 | 10.80 | 90,816 | -0.12(-1.14%) |
Jul 16, 2015 | 11.02 | 11.04 | 10.89 | 10.93 | 101,472 | -0.10(-0.88%) |
Jul 15, 2015 | 11.19 | 11.26 | 11.00 | 11.02 | 118,929 | -0.21(-1.87%) |
Jul 14, 2015 | 11.17 | 11.34 | 11.17 | 11.23 | 102,751 | +0.02(+0.15%) |
Jul 13, 2015 | 11.18 | 11.23 | 11.12 | 11.22 | 89,948 | +0.14(+1.23%) |
Jul 10, 2015 | 11.00 | 11.13 | 11.00 | 11.08 | 136,907 | +0.12(+1.14%) |
Jul 09, 2015 | 11.10 | 11.15 | 10.93 | 10.96 | 91,399 | -0.02(-0.15%) |
Jul 08, 2015 | 11.22 | 11.25 | 10.93 | 10.97 | 143,411 | -0.32(-2.82%) |
Jul 07, 2015 | 11.05 | 11.29 | 10.88 | 11.29 | 137,996 | +0.19(+1.74%) |
Jul 06, 2015 | 11.18 | 11.20 | 11.04 | 11.10 | 170,672 | -0.24(-2.11%) |
Jul 02, 2015 | 11.20 | 11.34 | 11.34 | 11.34 | 113,331 | +0.10(+0.91%) |
Jul 01, 2015 | 11.51 | 11.51 | 11.23 | 11.23 | 113,048 | -0.23(-1.98%) |
Jun 30, 2015 | 11.51 | 11.51 | 11.20 | 11.46 | 128,282 | +0.02(+0.20%) |
Jun 29, 2015 | 11.53 | 11.53 | 11.38 | 11.44 | 170,648 | -0.14(-1.18%) |
Jun 26, 2015 | 11.69 | 11.69 | 11.43 | 11.58 | 133,840 | -0.14(-1.21%) |
Jun 25, 2015 | 11.93 | 11.95 | 11.70 | 11.72 | 109,217 | -0.23(-1.95%) |
Jun 24, 2015 | 11.97 | 11.97 | 11.86 | 11.95 | 85,480 | +0.00(+0.00%) |
Jun 23, 2015 | 11.80 | 11.97 | 11.80 | 11.95 | 110,607 | +0.22(+1.84%) |
Jun 22, 2015 | 11.75 | 11.80 | 11.71 | 11.73 | 142,514 | +0.07(+0.58%) |
Jun 19, 2015 | 11.71 | 11.73 | 11.63 | 11.67 | 168,367 | -0.09(-0.77%) |
Jun 18, 2015 | 11.79 | 11.85 | 11.75 | 11.76 | 130,382 | -0.07(-0.62%) |
Jun 17, 2015 | 11.85 | 11.86 | 11.73 | 11.83 | 117,048 | +0.04(+0.34%) |
Jun 16, 2015 | 11.75 | 11.80 | 11.73 | 11.79 | 118,711 | +0.03(+0.29%) |
Jun 15, 2015 | 11.73 | 11.83 | 11.67 | 11.76 | 139,665 | -0.01(-0.10%) |
Jun 12, 2015 | 11.80 | 11.80 | 11.73 | 11.77 | 120,680 | -0.15(-1.24%) |
Jun 11, 2015 | 11.88 | 11.95 | 11.83 | 11.92 | 126,686 | +0.01(+0.10%) |
Jun 10, 2015 | 11.98 | 12.03 | 11.87 | 11.90 | 137,139 | -0.05(-0.38%) |
Jun 09, 2015 | 12.08 | 12.12 | 11.95 | 11.95 | 92,416 | -0.13(-1.08%) |
Jun 08, 2015 | 12.13 | 12.17 | 12.00 | 12.08 | 93,019 | -0.09(-0.75%) |
Jun 05, 2015 | 12.09 | 12.22 | 11.97 | 12.17 | 101,125 | -0.01(-0.05%) |
Jun 04, 2015 | 12.37 | 12.38 | 12.12 | 12.18 | 90,987 | -0.18(-1.47%) |
Jun 03, 2015 | 12.48 | 12.55 | 12.35 | 12.36 | 118,575 | -0.20(-1.58%) |
Jun 02, 2015 | 12.59 | 12.64 | 12.54 | 12.56 | 109,817 | -0.05(-0.36%) |
Jun 01, 2015 | 12.71 | 12.77 | 12.60 | 12.60 | 56,766 | -0.09(-0.72%) |
May 29, 2015 | 12.81 | 12.81 | 12.68 | 12.69 | 83,962 | -0.04(-0.31%) |
May 28, 2015 | 12.79 | 12.79 | 12.69 | 12.73 | 60,347 | -0.08(-0.62%) |
May 27, 2015 | 12.75 | 12.86 | 12.73 | 12.81 | 140,629 | +0.07(+0.54%) |
May 26, 2015 | 12.89 | 12.89 | 12.70 | 12.75 | 85,551 | -0.14(-1.10%) |
May 22, 2015 | 12.84 | 12.89 | 12.89 | 12.89 | 83,414 | +0.06(+0.46%) |
May 21, 2015 | 12.87 | 12.88 | 12.79 | 12.83 | 133,534 | +0.03(+0.20%) |
May 20, 2015 | 12.79 | 12.83 | 12.75 | 12.80 | 100,525 | -0.03(-0.22%) |
May 19, 2015 | 12.72 | 12.86 | 12.70 | 12.83 | 240,797 | +0.07(+0.52%) |
May 18, 2015 | 12.66 | 12.77 | 12.64 | 12.76 | 104,739 | +0.10(+0.80%) |
May 15, 2015 | 12.62 | 12.71 | 12.55 | 12.66 | 156,425 | +0.03(+0.27%) |
May 14, 2015 | 12.70 | 12.72 | 12.62 | 12.63 | 93,663 | +0.02(+0.13%) |
May 13, 2015 | 12.64 | 12.79 | 12.55 | 12.61 | 174,335 | +0.06(+0.45%) |
May 12, 2015 | 12.34 | 12.56 | 12.34 | 12.56 | 143,177 | +0.14(+1.13%) |
May 11, 2015 | 12.41 | 12.47 | 12.38 | 12.42 | 192,486 | -0.06(-0.45%) |
May 08, 2015 | 12.50 | 12.57 | 12.45 | 12.47 | 191,760 | +0.05(+0.40%) |
May 07, 2015 | 12.59 | 12.59 | 12.42 | 12.42 | 136,035 | -0.22(-1.77%) |
May 06, 2015 | 12.87 | 12.90 | 12.61 | 12.65 | 149,255 | -0.25(-1.91%) |
May 05, 2015 | 12.98 | 13.03 | 12.88 | 12.89 | 139,037 | -0.06(-0.47%) |
May 04, 2015 | 13.09 | 13.14 | 12.95 | 12.95 | 169,574 | -0.18(-1.40%) |
May 01, 2015 | 13.02 | 13.14 | 12.91 | 13.14 | 243,585 | +0.15(+1.12%) |
Apr 30, 2015 | 12.84 | 13.02 | 12.82 | 12.99 | 329,781 | +0.13(+1.00%) |
Apr 29, 2015 | 12.64 | 12.89 | 12.64 | 12.87 | 176,775 | +0.12(+0.92%) |
Apr 28, 2015 | 12.76 | 12.78 | 12.68 | 12.75 | 105,664 | -0.03(-0.26%) |
Apr 27, 2015 | 12.83 | 12.88 | 12.78 | 12.78 | 118,166 | -0.06(-0.48%) |
Apr 24, 2015 | 12.81 | 12.86 | 12.79 | 12.84 | 151,646 | +0.01(+0.09%) |
Apr 23, 2015 | 12.78 | 12.90 | 12.78 | 12.83 | 142,476 | +0.11(+0.84%) |
Apr 22, 2015 | 12.67 | 12.75 | 12.66 | 12.73 | 126,617 | +0.04(+0.31%) |
Apr 21, 2015 | 12.69 | 12.71 | 12.60 | 12.69 | 87,846 | -0.01(-0.04%) |
Apr 20, 2015 | 12.67 | 12.81 | 12.65 | 12.69 | 123,041 | +0.05(+0.40%) |
Apr 17, 2015 | 12.64 | 12.69 | 12.60 | 12.64 | 205,088 | -0.06(-0.48%) |
Apr 16, 2015 | 12.61 | 12.75 | 12.61 | 12.70 | 126,298 | +0.04(+0.35%) |
Apr 15, 2015 | 12.49 | 12.70 | 12.47 | 12.66 | 314,072 | +0.23(+1.89%) |
Apr 14, 2015 | 12.19 | 12.43 | 12.19 | 12.42 | 284,936 | +0.25(+2.02%) |
Apr 13, 2015 | 12.20 | 12.26 | 12.16 | 12.18 | 202,707 | -0.03(-0.28%) |
Apr 10, 2015 | 12.21 | 12.27 | 12.14 | 12.21 | 346,684 | +0.01(+0.09%) |
Apr 09, 2015 | 12.22 | 12.22 | 12.14 | 12.20 | 273,080 | +0.02(+0.18%) |
Apr 08, 2015 | 12.22 | 12.25 | 12.11 | 12.18 | 188,957 | -0.07(-0.59%) |
Apr 07, 2015 | 12.14 | 12.27 | 12.14 | 12.25 | 141,837 | +0.06(+0.46%) |
Apr 06, 2015 | 12.12 | 12.22 | 12.12 | 12.19 | 235,812 | +0.06(+0.51%) |
Apr 02, 2015 | 12.10 | 12.13 | 12.13 | 12.13 | 209,976 | +0.02(+0.18%) |