Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.91 | 10.92 | 10.42 | 10.88 | 418,769 | +0.03(+0.32%) |
Apr 28, 2016 | 10.74 | 10.91 | 10.58 | 10.85 | 325,355 | +0.10(+0.91%) |
Apr 27, 2016 | 10.55 | 10.76 | 10.42 | 10.75 | 568,093 | +0.24(+2.31%) |
Apr 26, 2016 | 10.72 | 10.72 | 10.31 | 10.51 | 297,384 | -0.23(-2.14%) |
Apr 25, 2016 | 10.71 | 10.74 | 10.46 | 10.74 | 276,711 | +0.03(+0.32%) |
Apr 22, 2016 | 10.12 | 10.70 | 10.10 | 10.70 | 538,221 | +0.75(+7.54%) |
Apr 21, 2016 | 10.10 | 10.21 | 9.951 | 9.951 | 312,039 | -0.17(-1.65%) |
Apr 20, 2016 | 10.20 | 10.38 | 10.03 | 10.12 | 519,438 | -0.03(-0.27%) |
Apr 19, 2016 | 10.08 | 10.35 | 9.798 | 10.15 | 616,258 | +0.13(+1.32%) |
Apr 18, 2016 | 9.242 | 10.03 | 9.214 | 10.01 | 460,214 | +0.60(+6.43%) |
Apr 15, 2016 | 9.555 | 9.583 | 9.214 | 9.409 | 355,073 | -0.19(-1.96%) |
Apr 14, 2016 | 9.784 | 9.847 | 9.416 | 9.596 | 490,013 | -0.19(-1.92%) |
Apr 13, 2016 | 9.548 | 9.986 | 9.353 | 9.784 | 756,984 | +0.44(+4.76%) |
Apr 12, 2016 | 8.846 | 9.339 | 8.655 | 9.339 | 662,892 | +0.72(+8.39%) |
Apr 11, 2016 | 8.269 | 9.016 | 8.269 | 8.617 | 1,267,743 | +0.62(+7.73%) |
Apr 08, 2016 | 7.887 | 8.019 | 7.651 | 7.998 | 420,750 | +0.36(+4.73%) |
Apr 07, 2016 | 7.804 | 7.804 | 7.512 | 7.637 | 402,914 | -0.15(-1.96%) |
Apr 06, 2016 | 7.720 | 7.817 | 7.595 | 7.790 | 399,610 | +0.14(+1.82%) |
Apr 05, 2016 | 7.790 | 7.821 | 7.512 | 7.651 | 410,462 | -0.15(-1.96%) |
Apr 04, 2016 | 7.991 | 8.172 | 7.720 | 7.804 | 434,341 | -0.13(-1.66%) |
Apr 01, 2016 | 7.963 | 8.290 | 7.720 | 7.936 | 817,321 | +0.01(+0.18%) |
Mar 31, 2016 | 6.879 | 8.054 | 6.789 | 7.922 | 1,046,993 | +1.24(+18.50%) |
Mar 30, 2016 | 6.546 | 6.817 | 6.546 | 6.685 | 200,765 | +0.24(+3.78%) |
Mar 29, 2016 | 6.275 | 6.511 | 6.191 | 6.442 | 116,622 | +0.03(+0.54%) |
Mar 28, 2016 | 6.372 | 6.469 | 6.171 | 6.407 | 83,124 | +0.08(+1.21%) |
Mar 24, 2016 | 6.435 | 6.330 | 6.330 | 6.330 | 199,600 | -0.10(-1.62%) |
Mar 23, 2016 | 6.588 | 6.588 | 6.358 | 6.435 | 172,133 | -0.17(-2.53%) |
Mar 22, 2016 | 6.518 | 6.650 | 6.476 | 6.601 | 139,376 | +0.06(+0.85%) |
Mar 21, 2016 | 6.622 | 6.713 | 6.511 | 6.546 | 116,538 | -0.01(-0.11%) |
Mar 18, 2016 | 6.768 | 6.879 | 6.546 | 6.553 | 471,858 | -0.22(-3.18%) |
Mar 17, 2016 | 6.768 | 6.879 | 6.678 | 6.768 | 105,651 | +0.11(+1.67%) |
Mar 16, 2016 | 6.720 | 6.740 | 6.574 | 6.657 | 124,775 | -0.08(-1.24%) |
Mar 15, 2016 | 6.886 | 6.886 | 6.650 | 6.740 | 99,640 | -0.17(-2.41%) |
Mar 14, 2016 | 6.692 | 6.956 | 6.657 | 6.907 | 130,109 | +0.13(+1.95%) |
Mar 11, 2016 | 6.706 | 6.928 | 6.601 | 6.775 | 179,892 | +0.17(+2.63%) |
Mar 10, 2016 | 6.789 | 6.789 | 6.546 | 6.601 | 181,371 | -0.15(-2.26%) |
Mar 09, 2016 | 6.859 | 6.859 | 6.678 | 6.754 | 120,917 | +0.03(+0.41%) |
Mar 08, 2016 | 7.192 | 7.192 | 6.546 | 6.727 | 200,865 | -0.42(-5.84%) |
Mar 07, 2016 | 6.872 | 7.366 | 6.782 | 7.143 | 374,076 | +0.39(+5.76%) |
Mar 04, 2016 | 7.018 | 7.069 | 6.574 | 6.754 | 463,076 | -0.24(-3.38%) |
Mar 03, 2016 | 6.671 | 7.088 | 6.608 | 6.991 | 245,149 | +0.32(+4.79%) |
Mar 02, 2016 | 6.323 | 6.671 | 6.323 | 6.671 | 274,058 | +0.25(+3.90%) |
Mar 01, 2016 | 6.671 | 6.671 | 6.261 | 6.421 | 189,251 | -0.03(-0.54%) |
Feb 29, 2016 | 6.282 | 6.705 | 6.254 | 6.456 | 286,922 | +0.24(+3.80%) |
Feb 26, 2016 | 6.317 | 6.323 | 6.011 | 6.219 | 139,792 | +0.05(+0.79%) |
Feb 25, 2016 | 6.143 | 6.178 | 5.914 | 6.171 | 78,701 | +0.13(+2.07%) |
Feb 24, 2016 | 5.907 | 6.122 | 5.907 | 6.046 | 203,268 | +0.07(+1.16%) |
Feb 23, 2016 | 6.261 | 6.386 | 5.955 | 5.976 | 209,621 | -0.38(-5.91%) |
Feb 22, 2016 | 6.094 | 6.422 | 6.011 | 6.351 | 267,059 | +0.26(+4.22%) |
Feb 19, 2016 | 6.025 | 6.115 | 5.914 | 6.094 | 110,102 | +0.01(+0.11%) |
Feb 18, 2016 | 6.553 | 6.601 | 5.927 | 6.087 | 257,530 | -0.41(-6.31%) |
Feb 17, 2016 | 6.087 | 6.636 | 6.087 | 6.497 | 206,837 | +0.46(+7.59%) |
Feb 16, 2016 | 5.761 | 6.219 | 5.761 | 6.039 | 166,173 | +0.37(+6.50%) |
Feb 12, 2016 | 5.559 | 5.670 | 5.670 | 5.670 | 151,534 | +0.33(+6.25%) |
Feb 11, 2016 | 5.399 | 5.399 | 4.906 | 5.337 | 380,388 | -0.28(-4.95%) |
Feb 10, 2016 | 5.636 | 5.907 | 5.524 | 5.615 | 93,045 | -0.15(-2.65%) |
Feb 09, 2016 | 5.886 | 5.886 | 5.316 | 5.768 | 387,063 | -0.08(-1.43%) |
Feb 08, 2016 | 6.073 | 6.254 | 5.573 | 5.851 | 141,095 | -0.46(-7.27%) |
Feb 05, 2016 | 6.442 | 6.608 | 6.122 | 6.310 | 59,717 | -0.03(-0.55%) |
Feb 04, 2016 | 6.476 | 6.567 | 6.316 | 6.344 | 89,680 | -0.01(-0.11%) |
Feb 03, 2016 | 6.852 | 6.852 | 6.032 | 6.351 | 140,075 | +0.11(+1.81%) |
Feb 02, 2016 | 6.371 | 6.439 | 6.172 | 6.238 | 150,306 | -0.24(-3.69%) |
Feb 01, 2016 | 6.656 | 6.769 | 6.311 | 6.477 | 254,773 | -0.18(-2.69%) |
Jan 29, 2016 | 6.723 | 6.995 | 6.577 | 6.656 | 251,505 | +0.11(+1.72%) |
Jan 28, 2016 | 6.291 | 6.774 | 6.285 | 6.544 | 264,964 | +0.31(+4.89%) |
Jan 27, 2016 | 6.066 | 6.364 | 5.973 | 6.238 | 596,509 | +0.17(+2.84%) |
Jan 26, 2016 | 6.099 | 6.145 | 5.820 | 6.066 | 161,158 | +0.13(+2.12%) |
Jan 25, 2016 | 5.940 | 6.039 | 5.674 | 5.940 | 232,008 | -0.07(-1.11%) |
Jan 22, 2016 | 5.654 | 6.059 | 5.515 | 6.006 | 385,357 | +0.90(+17.53%) |
Jan 21, 2016 | 4.659 | 5.396 | 4.659 | 5.110 | 269,591 | +0.39(+8.30%) |
Jan 20, 2016 | 4.878 | 4.971 | 4.447 | 4.719 | 496,377 | -0.17(-3.40%) |
Jan 19, 2016 | 4.977 | 5.409 | 4.805 | 4.885 | 430,717 | +0.03(+0.68%) |
Jan 15, 2016 | 4.851 | 4.851 | 4.851 | 4.851 | 249,225 | -0.21(-4.07%) |
Jan 14, 2016 | 4.685 | 5.093 | 4.543 | 5.057 | 202,710 | +0.50(+11.08%) |
Jan 13, 2016 | 5.157 | 5.296 | 4.490 | 4.553 | 268,141 | -0.42(-8.53%) |
Jan 12, 2016 | 5.469 | 5.541 | 4.612 | 4.977 | 474,649 | -0.39(-7.29%) |
Jan 11, 2016 | 5.933 | 5.938 | 5.269 | 5.369 | 413,458 | -0.64(-10.71%) |
Jan 08, 2016 | 5.940 | 6.086 | 5.641 | 6.013 | 193,062 | +0.11(+1.80%) |
Jan 07, 2016 | 5.999 | 6.033 | 5.668 | 5.907 | 272,190 | -0.09(-1.55%) |
Jan 06, 2016 | 6.185 | 6.185 | 5.847 | 5.999 | 284,813 | -0.27(-4.34%) |
Jan 05, 2016 | 6.471 | 6.610 | 6.225 | 6.272 | 215,783 | -0.19(-2.98%) |
Jan 04, 2016 | 6.550 | 6.728 | 6.325 | 6.464 | 300,178 | +0.03(+0.41%) |
Dec 31, 2015 | 5.873 | 6.437 | 6.437 | 6.437 | 377,002 | +0.48(+8.02%) |
Dec 30, 2015 | 5.973 | 6.174 | 5.847 | 5.960 | 352,093 | -0.13(-2.18%) |
Dec 29, 2015 | 6.245 | 6.457 | 5.976 | 6.092 | 273,263 | -0.11(-1.82%) |
Dec 28, 2015 | 6.537 | 6.617 | 6.019 | 6.205 | 447,028 | -0.35(-5.27%) |
Dec 24, 2015 | 6.351 | 6.550 | 6.550 | 6.550 | 602,269 | +0.29(+4.56%) |
Dec 23, 2015 | 6.199 | 6.311 | 5.966 | 6.265 | 580,963 | +0.25(+4.08%) |
Dec 22, 2015 | 5.807 | 6.129 | 5.807 | 6.019 | 561,418 | +0.21(+3.66%) |
Dec 21, 2015 | 5.893 | 6.583 | 5.747 | 5.807 | 713,172 | +0.50(+9.51%) |
Dec 18, 2015 | 5.747 | 5.933 | 5.177 | 5.303 | 527,701 | -0.44(-7.74%) |
Dec 17, 2015 | 6.391 | 6.411 | 5.442 | 5.747 | 494,628 | -0.64(-10.07%) |
Dec 16, 2015 | 6.610 | 6.783 | 6.371 | 6.391 | 240,620 | -0.03(-0.52%) |
Dec 15, 2015 | 6.617 | 6.743 | 6.411 | 6.424 | 239,444 | -0.01(-0.21%) |
Dec 14, 2015 | 6.842 | 6.844 | 6.212 | 6.437 | 227,807 | -0.17(-2.61%) |
Dec 11, 2015 | 7.088 | 7.088 | 6.603 | 6.610 | 138,107 | -0.37(-5.23%) |
Dec 10, 2015 | 6.802 | 7.161 | 6.670 | 6.975 | 174,305 | +0.16(+2.34%) |
Dec 09, 2015 | 7.167 | 7.891 | 6.670 | 6.816 | 435,962 | -0.24(-3.39%) |
Dec 08, 2015 | 7.048 | 7.287 | 6.749 | 7.055 | 206,060 | +0.01(+0.19%) |
Dec 07, 2015 | 7.367 | 7.493 | 6.902 | 7.041 | 247,913 | -0.33(-4.50%) |
Dec 04, 2015 | 7.765 | 7.765 | 7.340 | 7.373 | 211,076 | -0.38(-4.88%) |
Dec 03, 2015 | 8.223 | 8.256 | 7.665 | 7.752 | 188,686 | -0.31(-3.79%) |
Dec 02, 2015 | 8.123 | 8.183 | 7.639 | 8.057 | 241,106 | -0.17(-2.02%) |
Dec 01, 2015 | 8.561 | 8.577 | 8.156 | 8.223 | 73,521 | -0.21(-2.44%) |
Nov 30, 2015 | 8.820 | 8.853 | 8.309 | 8.428 | 132,179 | -0.14(-1.63%) |
Nov 27, 2015 | 8.720 | 8.797 | 8.495 | 8.568 | 53,908 | +0.08(+0.94%) |
Nov 25, 2015 | 8.375 | 8.488 | 8.488 | 8.488 | 111,955 | +0.11(+1.35%) |
Nov 24, 2015 | 8.349 | 8.467 | 8.322 | 8.375 | 66,570 | +0.04(+0.48%) |
Nov 23, 2015 | 8.535 | 8.535 | 8.296 | 8.336 | 118,921 | -0.21(-2.41%) |
Nov 20, 2015 | 9.205 | 9.225 | 8.528 | 8.541 | 86,617 | -0.56(-6.13%) |
Nov 19, 2015 | 8.800 | 9.291 | 8.694 | 9.099 | 100,570 | +0.01(+0.15%) |
Nov 18, 2015 | 9.404 | 9.590 | 8.953 | 9.085 | 84,917 | -0.18(-1.93%) |
Nov 17, 2015 | 9.187 | 9.384 | 9.187 | 9.265 | 78,328 | -0.05(-0.57%) |
Nov 16, 2015 | 9.178 | 9.358 | 9.105 | 9.318 | 66,731 | +0.31(+3.46%) |
Nov 13, 2015 | 8.621 | 9.218 | 8.488 | 9.006 | 90,298 | +0.33(+3.83%) |
Nov 12, 2015 | 8.946 | 8.946 | 8.024 | 8.674 | 166,589 | -0.27(-2.97%) |
Nov 11, 2015 | 9.523 | 9.523 | 8.847 | 8.939 | 73,170 | -0.35(-3.72%) |
Nov 10, 2015 | 9.563 | 9.570 | 9.258 | 9.285 | 99,981 | -0.26(-2.71%) |
Nov 09, 2015 | 9.623 | 9.623 | 9.365 | 9.543 | 132,961 | +0.18(+1.91%) |
Nov 06, 2015 | 8.946 | 9.371 | 8.946 | 9.364 | 89,350 | +0.16(+1.73%) |
Nov 05, 2015 | 9.258 | 9.299 | 9.012 | 9.205 | 51,904 | -0.13(-1.42%) |
Nov 04, 2015 | 9.311 | 9.402 | 9.152 | 9.338 | 111,568 | -0.07(-0.71%) |
Nov 03, 2015 | 9.377 | 9.583 | 9.358 | 9.404 | 51,115 | +0.05(+0.59%) |
Nov 02, 2015 | 9.085 | 9.443 | 9.085 | 9.349 | 131,977 | +0.22(+2.40%) |
Oct 30, 2015 | 9.059 | 9.137 | 8.924 | 9.130 | 48,869 | +0.17(+1.87%) |
Oct 29, 2015 | 8.976 | 9.111 | 8.956 | 8.963 | 36,253 | +0.04(+0.43%) |
Oct 28, 2015 | 9.207 | 9.536 | 8.789 | 8.924 | 322,347 | -0.13(-1.42%) |
Oct 27, 2015 | 9.491 | 9.491 | 9.034 | 9.053 | 44,796 | -0.37(-3.96%) |
Oct 26, 2015 | 9.021 | 9.491 | 8.988 | 9.427 | 44,481 | +0.44(+4.95%) |
Oct 23, 2015 | 9.021 | 9.140 | 8.796 | 8.982 | 54,597 | -0.04(-0.43%) |
Oct 22, 2015 | 9.472 | 9.620 | 9.021 | 9.021 | 98,259 | -0.44(-4.70%) |
Oct 21, 2015 | 9.626 | 9.626 | 9.362 | 9.465 | 187,893 | -0.12(-1.21%) |
Oct 20, 2015 | 9.568 | 9.665 | 9.465 | 9.581 | 101,520 | +0.03(+0.34%) |
Oct 19, 2015 | 9.555 | 9.620 | 9.446 | 9.549 | 43,943 | -0.03(-0.27%) |
Oct 16, 2015 | 8.956 | 9.594 | 8.956 | 9.575 | 231,553 | +0.55(+6.07%) |
Oct 15, 2015 | 9.175 | 9.323 | 8.937 | 9.027 | 90,999 | -0.19(-2.03%) |
Oct 14, 2015 | 9.278 | 9.278 | 9.059 | 9.214 | 54,405 | -0.08(-0.83%) |
Oct 13, 2015 | 9.356 | 9.432 | 9.195 | 9.291 | 33,198 | -0.21(-2.17%) |
Oct 12, 2015 | 9.575 | 9.575 | 9.343 | 9.497 | 87,364 | +0.01(+0.14%) |
Oct 09, 2015 | 9.536 | 9.600 | 9.278 | 9.485 | 52,424 | +0.03(+0.34%) |
Oct 08, 2015 | 9.349 | 9.665 | 9.253 | 9.452 | 100,187 | +0.19(+2.09%) |
Oct 07, 2015 | 9.001 | 9.343 | 9.001 | 9.259 | 106,072 | +0.39(+4.36%) |
Oct 06, 2015 | 9.079 | 9.343 | 8.666 | 8.872 | 121,840 | -0.16(-1.78%) |
Oct 05, 2015 | 8.847 | 9.304 | 8.847 | 9.034 | 129,430 | +0.45(+5.26%) |
Oct 02, 2015 | 8.847 | 8.988 | 8.518 | 8.582 | 107,550 | -0.26(-2.92%) |
Oct 01, 2015 | 8.763 | 8.976 | 8.763 | 8.840 | 69,172 | +0.27(+3.16%) |
Sep 30, 2015 | 8.518 | 8.705 | 8.293 | 8.570 | 55,220 | +0.32(+3.83%) |
Sep 29, 2015 | 8.563 | 8.608 | 8.222 | 8.254 | 87,959 | -0.12(-1.46%) |
Sep 28, 2015 | 8.698 | 9.323 | 8.318 | 8.376 | 222,790 | -0.30(-3.49%) |
Sep 25, 2015 | 8.795 | 8.853 | 8.608 | 8.679 | 70,212 | +0.11(+1.28%) |
Sep 24, 2015 | 8.827 | 8.827 | 8.428 | 8.570 | 88,306 | -0.38(-4.25%) |
Sep 23, 2015 | 9.072 | 9.207 | 8.647 | 8.950 | 128,812 | -0.16(-1.77%) |
Sep 22, 2015 | 9.253 | 9.317 | 9.053 | 9.111 | 89,106 | -0.02(-0.21%) |
Sep 21, 2015 | 9.046 | 9.214 | 8.860 | 9.130 | 118,123 | +0.09(+1.00%) |
Sep 18, 2015 | 8.821 | 9.298 | 8.705 | 9.040 | 57,335 | +0.01(+0.07%) |
Sep 17, 2015 | 8.879 | 9.207 | 8.795 | 9.034 | 59,120 | +0.11(+1.23%) |
Sep 16, 2015 | 8.183 | 9.336 | 8.183 | 8.924 | 98,233 | +0.73(+8.88%) |
Sep 15, 2015 | 8.009 | 8.698 | 7.932 | 8.196 | 152,111 | +0.18(+2.25%) |
Sep 14, 2015 | 8.338 | 8.434 | 7.925 | 8.015 | 121,324 | -0.32(-3.86%) |
Sep 11, 2015 | 8.479 | 8.563 | 8.280 | 8.338 | 71,357 | -0.41(-4.64%) |
Sep 10, 2015 | 9.027 | 9.059 | 8.505 | 8.744 | 137,935 | -0.30(-3.28%) |
Sep 09, 2015 | 9.517 | 9.517 | 9.040 | 9.040 | 51,051 | -0.36(-3.84%) |
Sep 08, 2015 | 9.369 | 9.639 | 9.349 | 9.401 | 49,833 | +0.05(+0.48%) |
Sep 04, 2015 | 9.414 | 9.356 | 9.356 | 9.356 | 31,350 | +0.02(+0.21%) |
Sep 03, 2015 | 9.504 | 9.691 | 9.227 | 9.336 | 95,806 | +0.03(+0.28%) |
Sep 02, 2015 | 9.729 | 9.729 | 9.072 | 9.311 | 238,194 | -0.25(-2.63%) |
Sep 01, 2015 | 9.150 | 9.665 | 9.117 | 9.562 | 164,568 | +0.37(+4.07%) |
Aug 31, 2015 | 9.497 | 9.781 | 9.117 | 9.188 | 71,695 | -0.31(-3.26%) |
Aug 28, 2015 | 9.227 | 9.536 | 9.150 | 9.497 | 119,166 | +0.27(+2.93%) |
Aug 27, 2015 | 8.776 | 9.540 | 8.776 | 9.227 | 396,334 | +0.44(+5.06%) |
Aug 26, 2015 | 8.054 | 8.789 | 8.054 | 8.782 | 125,876 | +0.53(+6.48%) |
Aug 25, 2015 | 9.472 | 9.472 | 8.211 | 8.247 | 93,465 | +0.11(+1.35%) |
Aug 24, 2015 | 7.416 | 8.647 | 7.107 | 8.138 | 151,170 | -0.86(-9.59%) |
Aug 21, 2015 | 9.407 | 9.407 | 8.879 | 9.001 | 146,098 | -0.53(-5.54%) |
Aug 20, 2015 | 9.472 | 9.762 | 9.363 | 9.530 | 68,758 | +0.04(+0.41%) |
Aug 19, 2015 | 9.781 | 9.781 | 9.034 | 9.491 | 221,609 | -0.10(-1.07%) |
Aug 18, 2015 | 9.175 | 9.607 | 9.034 | 9.594 | 116,171 | +0.42(+4.56%) |
Aug 17, 2015 | 9.034 | 9.214 | 8.731 | 9.175 | 120,338 | +0.26(+2.89%) |
Aug 14, 2015 | 8.885 | 9.227 | 8.860 | 8.918 | 60,069 | -0.10(-1.14%) |
Aug 13, 2015 | 8.924 | 9.079 | 8.531 | 9.021 | 133,133 | +0.15(+1.74%) |
Aug 12, 2015 | 8.744 | 8.911 | 8.512 | 8.866 | 122,873 | +0.20(+2.30%) |
Aug 11, 2015 | 8.331 | 8.744 | 8.241 | 8.666 | 109,375 | +0.29(+3.46%) |
Aug 10, 2015 | 8.460 | 8.666 | 8.119 | 8.376 | 107,624 | +0.17(+2.04%) |
Aug 07, 2015 | 7.751 | 8.430 | 7.751 | 8.209 | 246,286 | +0.44(+5.73%) |
Aug 06, 2015 | 7.996 | 7.996 | 7.442 | 7.764 | 380,023 | -0.33(-4.06%) |
Aug 05, 2015 | 8.782 | 8.866 | 7.957 | 8.093 | 356,640 | -0.67(-7.65%) |
Aug 04, 2015 | 8.988 | 9.008 | 8.602 | 8.763 | 247,568 | -0.13(-1.43%) |
Aug 03, 2015 | 9.140 | 9.197 | 8.628 | 8.890 | 258,978 | -0.24(-2.60%) |
Jul 31, 2015 | 9.490 | 9.678 | 8.915 | 9.128 | 185,792 | -0.36(-3.76%) |
Jul 30, 2015 | 9.428 | 9.692 | 9.428 | 9.484 | 273,293 | +0.01(+0.07%) |
Jul 29, 2015 | 9.390 | 9.653 | 9.315 | 9.478 | 566,412 | +0.17(+1.81%) |
Jul 28, 2015 | 9.340 | 9.453 | 9.253 | 9.309 | 165,772 | +0.05(+0.54%) |
Jul 27, 2015 | 9.215 | 9.348 | 9.097 | 9.259 | 119,119 | +0.14(+1.51%) |
Jul 24, 2015 | 9.409 | 9.409 | 9.078 | 9.121 | 129,620 | -0.19(-2.08%) |
Jul 23, 2015 | 9.347 | 9.403 | 9.284 | 9.315 | 125,879 | +0.01(+0.07%) |
Jul 22, 2015 | 9.428 | 9.684 | 9.284 | 9.309 | 246,812 | -0.14(-1.46%) |
Jul 21, 2015 | 9.578 | 9.665 | 9.397 | 9.447 | 296,944 | -0.05(-0.53%) |
Jul 20, 2015 | 9.722 | 9.752 | 9.440 | 9.497 | 400,257 | +0.13(+1.40%) |
Jul 17, 2015 | 9.559 | 9.622 | 9.284 | 9.365 | 238,317 | -0.13(-1.32%) |
Jul 16, 2015 | 9.528 | 9.697 | 9.265 | 9.490 | 326,514 | +0.26(+2.78%) |
Jul 15, 2015 | 9.334 | 9.634 | 9.222 | 9.234 | 88,874 | -0.13(-1.40%) |
Jul 14, 2015 | 9.540 | 9.728 | 9.315 | 9.365 | 155,809 | -0.06(-0.66%) |
Jul 13, 2015 | 9.609 | 9.878 | 9.378 | 9.428 | 174,747 | -0.02(-0.20%) |
Jul 10, 2015 | 9.315 | 9.634 | 9.315 | 9.447 | 286,104 | +0.25(+2.72%) |
Jul 09, 2015 | 9.634 | 9.665 | 9.109 | 9.197 | 212,590 | -0.33(-3.41%) |
Jul 08, 2015 | 9.765 | 10.13 | 9.428 | 9.522 | 114,603 | -0.17(-1.74%) |
Jul 07, 2015 | 9.478 | 9.903 | 9.128 | 9.690 | 205,946 | +0.15(+1.57%) |
Jul 06, 2015 | 9.747 | 9.778 | 9.509 | 9.540 | 80,287 | -0.32(-3.23%) |
Jul 02, 2015 | 9.928 | 9.859 | 9.859 | 9.859 | 65,740 | -0.01(-0.13%) |
Jul 01, 2015 | 9.965 | 10.32 | 9.865 | 9.872 | 38,420 | -0.06(-0.57%) |
Jun 30, 2015 | 9.865 | 10.23 | 9.865 | 9.928 | 74,308 | +0.07(+0.70%) |
Jun 29, 2015 | 10.33 | 10.35 | 9.820 | 9.859 | 127,680 | -0.51(-4.94%) |
Jun 26, 2015 | 10.47 | 10.67 | 10.32 | 10.37 | 113,556 | -0.19(-1.78%) |
Jun 25, 2015 | 10.80 | 10.94 | 10.51 | 10.56 | 129,190 | -0.08(-0.76%) |
Jun 24, 2015 | 10.84 | 10.84 | 10.49 | 10.64 | 106,435 | -0.07(-0.64%) |
Jun 23, 2015 | 10.68 | 11.07 | 10.63 | 10.71 | 131,482 | +0.06(+0.59%) |
Jun 22, 2015 | 10.73 | 10.83 | 10.44 | 10.65 | 159,324 | -0.06(-0.53%) |
Jun 19, 2015 | 10.74 | 11.08 | 10.62 | 10.70 | 96,826 | +0.00(+0.00%) |
Jun 18, 2015 | 11.16 | 11.24 | 10.46 | 10.70 | 249,459 | -0.48(-4.30%) |
Jun 17, 2015 | 9.121 | 11.56 | 9.121 | 11.18 | 86,617 | -0.09(-0.83%) |
Jun 16, 2015 | 11.43 | 11.57 | 11.20 | 11.28 | 141,451 | -0.27(-2.33%) |
Jun 15, 2015 | 11.40 | 11.71 | 11.40 | 11.55 | 61,903 | +0.15(+1.32%) |
Jun 12, 2015 | 11.70 | 11.70 | 11.26 | 11.40 | 96,414 | -0.15(-1.30%) |
Jun 11, 2015 | 11.07 | 11.75 | 11.07 | 11.55 | 205,119 | +0.52(+4.71%) |
Jun 10, 2015 | 11.24 | 11.25 | 10.98 | 11.03 | 102,337 | -0.04(-0.40%) |
Jun 09, 2015 | 11.40 | 11.53 | 11.00 | 11.07 | 90,892 | -0.17(-1.56%) |
Jun 08, 2015 | 11.60 | 11.64 | 11.22 | 11.25 | 103,556 | -0.41(-3.49%) |
Jun 05, 2015 | 11.82 | 11.85 | 11.62 | 11.65 | 83,738 | -0.14(-1.17%) |
Jun 04, 2015 | 11.85 | 11.86 | 11.63 | 11.79 | 132,355 | +0.01(+0.11%) |
Jun 03, 2015 | 11.95 | 12.07 | 11.64 | 11.78 | 109,024 | -0.16(-1.31%) |
Jun 02, 2015 | 11.97 | 12.32 | 11.88 | 11.93 | 92,912 | -0.04(-0.31%) |
Jun 01, 2015 | 12.04 | 12.11 | 11.92 | 11.97 | 54,789 | +0.04(+0.31%) |
May 29, 2015 | 11.96 | 12.25 | 11.91 | 11.93 | 61,387 | -0.16(-1.29%) |
May 28, 2015 | 12.30 | 12.42 | 11.88 | 12.09 | 111,211 | -0.19(-1.58%) |
May 27, 2015 | 12.63 | 12.79 | 12.24 | 12.28 | 62,848 | -0.30(-2.38%) |
May 26, 2015 | 12.66 | 12.69 | 12.29 | 12.59 | 139,521 | +0.08(+0.60%) |
May 22, 2015 | 12.39 | 12.51 | 12.51 | 12.51 | 78,696 | +0.16(+1.27%) |
May 21, 2015 | 12.39 | 12.50 | 12.15 | 12.35 | 107,980 | +0.04(+0.30%) |
May 20, 2015 | 12.59 | 12.59 | 11.95 | 12.32 | 148,229 | -0.34(-2.72%) |
May 19, 2015 | 12.93 | 13.02 | 12.35 | 12.66 | 148,918 | -0.27(-2.08%) |
May 18, 2015 | 12.56 | 12.95 | 12.48 | 12.93 | 167,036 | +0.28(+2.17%) |
May 15, 2015 | 12.66 | 12.67 | 12.26 | 12.65 | 91,770 | +0.43(+3.53%) |
May 14, 2015 | 12.08 | 12.50 | 12.08 | 12.22 | 127,988 | +0.35(+2.95%) |
May 13, 2015 | 11.76 | 12.17 | 11.73 | 11.87 | 102,890 | +0.09(+0.80%) |
May 12, 2015 | 12.06 | 12.06 | 11.75 | 11.78 | 81,217 | -0.43(-3.53%) |
May 11, 2015 | 12.22 | 12.51 | 12.06 | 12.21 | 53,860 | +0.19(+1.56%) |
May 08, 2015 | 12.17 | 12.31 | 11.94 | 12.02 | 95,184 | +0.07(+0.58%) |
May 07, 2015 | 12.54 | 12.57 | 11.81 | 11.95 | 135,111 | -0.40(-3.24%) |
May 06, 2015 | 12.63 | 12.63 | 12.26 | 12.35 | 218,551 | -0.23(-1.79%) |
May 05, 2015 | 12.60 | 12.79 | 12.35 | 12.58 | 181,930 | +0.10(+0.80%) |
May 04, 2015 | 12.50 | 12.59 | 12.33 | 12.48 | 168,128 | +0.21(+1.68%) |