Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.970 | 8.120 | 7.920 | 8.010 | 247,016 | +0.05(+0.63%) |
Apr 28, 2016 | 8.160 | 8.330 | 7.920 | 7.960 | 240,444 | -0.24(-2.93%) |
Apr 27, 2016 | 8.280 | 8.340 | 8.030 | 8.200 | 256,421 | -0.14(-1.68%) |
Apr 26, 2016 | 8.360 | 8.510 | 8.235 | 8.340 | 213,421 | +0.00(+0.00%) |
Apr 25, 2016 | 8.500 | 8.523 | 8.230 | 8.340 | 271,105 | -0.16(-1.88%) |
Apr 22, 2016 | 8.590 | 8.680 | 8.420 | 8.500 | 440,016 | -0.10(-1.16%) |
Apr 21, 2016 | 8.490 | 8.830 | 8.386 | 8.600 | 238,872 | +0.13(+1.53%) |
Apr 20, 2016 | 8.450 | 8.510 | 8.300 | 8.470 | 188,678 | +0.00(+0.00%) |
Apr 19, 2016 | 8.460 | 8.760 | 8.395 | 8.470 | 336,864 | -0.28(-3.20%) |
Apr 18, 2016 | 8.820 | 8.830 | 8.640 | 8.750 | 218,697 | -0.06(-0.68%) |
Apr 15, 2016 | 8.880 | 9.010 | 8.810 | 8.810 | 174,320 | -0.09(-1.01%) |
Apr 14, 2016 | 9.030 | 9.060 | 8.870 | 8.900 | 114,796 | -0.10(-1.11%) |
Apr 13, 2016 | 8.590 | 9.070 | 8.560 | 9.000 | 274,756 | +0.45(+5.26%) |
Apr 12, 2016 | 8.470 | 8.690 | 8.380 | 8.550 | 251,013 | +0.11(+1.30%) |
Apr 11, 2016 | 8.560 | 8.690 | 8.370 | 8.440 | 237,229 | -0.07(-0.82%) |
Apr 08, 2016 | 8.450 | 8.520 | 8.205 | 8.510 | 481,653 | +0.10(+1.19%) |
Apr 07, 2016 | 8.380 | 8.490 | 8.190 | 8.410 | 422,295 | +0.01(+0.12%) |
Apr 06, 2016 | 8.220 | 8.450 | 8.190 | 8.400 | 998,345 | +0.20(+2.44%) |
Apr 05, 2016 | 8.390 | 8.505 | 8.020 | 8.200 | 303,810 | -0.21(-2.50%) |
Apr 04, 2016 | 8.540 | 8.600 | 8.390 | 8.410 | 302,758 | -0.10(-1.18%) |
Apr 01, 2016 | 8.410 | 8.700 | 8.350 | 8.510 | 272,022 | -0.01(-0.12%) |
Mar 31, 2016 | 8.360 | 8.720 | 8.310 | 8.520 | 558,249 | +0.27(+3.27%) |
Mar 30, 2016 | 8.450 | 8.870 | 8.230 | 8.250 | 812,844 | -0.18(-2.14%) |
Mar 29, 2016 | 8.250 | 8.660 | 8.220 | 8.430 | 832,635 | +0.49(+6.17%) |
Mar 28, 2016 | 8.140 | 8.250 | 7.820 | 7.940 | 308,827 | -0.13(-1.61%) |
Mar 24, 2016 | 8.050 | 8.070 | 8.070 | 8.070 | 203,200 | +0.00(+0.00%) |
Mar 23, 2016 | 8.670 | 8.935 | 8.050 | 8.070 | 247,122 | -0.64(-7.35%) |
Mar 22, 2016 | 8.830 | 9.040 | 8.630 | 8.710 | 171,021 | -0.21(-2.35%) |
Mar 21, 2016 | 8.740 | 8.960 | 8.660 | 8.920 | 261,281 | +0.18(+2.06%) |
Mar 18, 2016 | 8.500 | 8.760 | 8.440 | 8.740 | 435,039 | +0.31(+3.68%) |
Mar 17, 2016 | 8.260 | 8.440 | 8.190 | 8.430 | 390,093 | +0.17(+2.06%) |
Mar 16, 2016 | 8.830 | 8.900 | 7.980 | 8.260 | 1,022,942 | -0.75(-8.32%) |
Mar 15, 2016 | 9.470 | 9.850 | 8.850 | 9.010 | 320,939 | -0.47(-4.96%) |
Mar 14, 2016 | 9.450 | 9.835 | 9.140 | 9.480 | 325,931 | +0.01(+0.11%) |
Mar 11, 2016 | 9.310 | 9.640 | 9.255 | 9.470 | 417,480 | +0.22(+2.38%) |
Mar 10, 2016 | 9.810 | 9.810 | 9.160 | 9.250 | 468,117 | -0.50(-5.13%) |
Mar 09, 2016 | 9.500 | 9.750 | 9.420 | 9.750 | 150,991 | +0.30(+3.17%) |
Mar 08, 2016 | 9.650 | 9.775 | 9.420 | 9.450 | 217,094 | -0.30(-3.08%) |
Mar 07, 2016 | 9.760 | 9.820 | 9.530 | 9.750 | 275,828 | -0.11(-1.12%) |
Mar 04, 2016 | 11.07 | 11.07 | 9.300 | 9.860 | 484,735 | +0.24(+2.49%) |
Mar 03, 2016 | 9.610 | 9.780 | 9.490 | 9.620 | 277,941 | +0.05(+0.52%) |
Mar 02, 2016 | 9.600 | 9.660 | 9.470 | 9.570 | 228,851 | -0.04(-0.42%) |
Mar 01, 2016 | 9.050 | 9.650 | 8.805 | 9.610 | 444,932 | +0.62(+6.90%) |
Feb 29, 2016 | 8.990 | 9.090 | 8.795 | 8.990 | 430,830 | +0.02(+0.22%) |
Feb 26, 2016 | 8.910 | 9.110 | 8.750 | 8.970 | 301,331 | +0.11(+1.24%) |
Feb 25, 2016 | 9.000 | 9.010 | 8.650 | 8.860 | 286,567 | -0.07(-0.78%) |
Feb 24, 2016 | 8.790 | 9.020 | 8.525 | 8.930 | 397,933 | +0.05(+0.56%) |
Feb 23, 2016 | 9.170 | 9.220 | 8.820 | 8.880 | 238,795 | -0.30(-3.27%) |
Feb 22, 2016 | 9.080 | 9.360 | 9.040 | 9.180 | 250,852 | +0.21(+2.34%) |
Feb 19, 2016 | 9.300 | 9.400 | 8.770 | 8.970 | 304,796 | -0.36(-3.86%) |
Feb 18, 2016 | 9.330 | 9.370 | 9.000 | 9.330 | 186,348 | +0.04(+0.43%) |
Feb 17, 2016 | 9.160 | 9.370 | 8.755 | 9.290 | 378,306 | +0.18(+1.98%) |
Feb 16, 2016 | 9.430 | 9.770 | 8.860 | 9.110 | 457,752 | -0.17(-1.83%) |
Feb 12, 2016 | 9.370 | 9.280 | 9.280 | 9.280 | 165,100 | -0.02(-0.22%) |
Feb 11, 2016 | 9.040 | 9.360 | 9.040 | 9.300 | 181,241 | +0.10(+1.09%) |
Feb 10, 2016 | 9.370 | 9.460 | 9.160 | 9.200 | 153,598 | -0.12(-1.29%) |
Feb 09, 2016 | 9.030 | 9.300 | 8.550 | 9.320 | 300,976 | +0.17(+1.86%) |
Feb 08, 2016 | 9.260 | 9.320 | 9.015 | 9.150 | 357,315 | -0.23(-2.45%) |
Feb 05, 2016 | 9.850 | 9.850 | 9.330 | 9.380 | 205,247 | -0.54(-5.44%) |
Feb 04, 2016 | 9.850 | 10.06 | 9.830 | 9.920 | 303,266 | +0.03(+0.30%) |
Feb 03, 2016 | 10.09 | 10.09 | 9.540 | 9.890 | 197,047 | -0.09(-0.90%) |
Feb 02, 2016 | 10.20 | 10.20 | 9.860 | 9.980 | 256,838 | -0.32(-3.11%) |
Feb 01, 2016 | 10.07 | 10.43 | 9.890 | 10.30 | 259,075 | +0.20(+1.98%) |
Jan 29, 2016 | 10.00 | 10.17 | 9.980 | 10.10 | 424,755 | +0.18(+1.81%) |
Jan 28, 2016 | 10.28 | 10.48 | 9.870 | 9.920 | 228,970 | -0.27(-2.65%) |
Jan 27, 2016 | 10.29 | 10.48 | 10.04 | 10.19 | 327,670 | -0.18(-1.74%) |
Jan 26, 2016 | 10.22 | 10.38 | 10.01 | 10.37 | 234,307 | +0.22(+2.17%) |
Jan 25, 2016 | 10.32 | 10.46 | 10.10 | 10.15 | 207,260 | -0.25(-2.40%) |
Jan 22, 2016 | 10.50 | 10.58 | 10.19 | 10.40 | 314,878 | +0.09(+0.87%) |
Jan 21, 2016 | 10.03 | 10.55 | 9.840 | 10.31 | 490,470 | +0.33(+3.31%) |
Jan 20, 2016 | 9.450 | 10.21 | 9.360 | 9.980 | 404,548 | +0.40(+4.18%) |
Jan 19, 2016 | 9.660 | 9.770 | 9.370 | 9.580 | 699,661 | +0.03(+0.31%) |
Jan 15, 2016 | 9.470 | 9.550 | 9.550 | 9.550 | 305,700 | -0.24(-2.45%) |
Jan 14, 2016 | 9.190 | 9.850 | 9.160 | 9.790 | 306,898 | +0.60(+6.53%) |
Jan 13, 2016 | 9.650 | 9.830 | 9.130 | 9.190 | 193,405 | -0.45(-4.67%) |
Jan 12, 2016 | 9.580 | 9.810 | 9.260 | 9.640 | 284,292 | +0.19(+2.01%) |
Jan 11, 2016 | 9.090 | 9.550 | 9.090 | 9.450 | 525,139 | -0.16(-1.66%) |
Jan 08, 2016 | 9.630 | 9.890 | 9.095 | 9.610 | 395,995 | +0.02(+0.21%) |
Jan 07, 2016 | 9.180 | 9.630 | 9.115 | 9.590 | 591,693 | +0.20(+2.13%) |
Jan 06, 2016 | 9.340 | 9.605 | 9.270 | 9.390 | 353,345 | -0.10(-1.05%) |
Jan 05, 2016 | 9.760 | 9.760 | 9.340 | 9.490 | 581,628 | -0.22(-2.27%) |
Jan 04, 2016 | 9.670 | 9.750 | 9.410 | 9.710 | 365,008 | -0.16(-1.62%) |
Dec 31, 2015 | 9.950 | 9.870 | 9.870 | 9.870 | 198,900 | -0.17(-1.69%) |
Dec 30, 2015 | 10.12 | 10.19 | 10.04 | 10.04 | 94,659 | -0.14(-1.38%) |
Dec 29, 2015 | 10.18 | 10.25 | 10.09 | 10.18 | 116,029 | +0.07(+0.69%) |
Dec 28, 2015 | 10.06 | 10.24 | 9.660 | 10.11 | 162,037 | -0.01(-0.10%) |
Dec 24, 2015 | 10.16 | 10.12 | 10.12 | 10.12 | 57,000 | -0.01(-0.10%) |
Dec 23, 2015 | 10.05 | 10.23 | 9.740 | 10.13 | 334,809 | +0.11(+1.10%) |
Dec 22, 2015 | 9.710 | 10.03 | 9.155 | 10.02 | 719,028 | +0.32(+3.30%) |
Dec 21, 2015 | 9.840 | 10.15 | 9.600 | 9.700 | 895,483 | -0.08(-0.82%) |
Dec 18, 2015 | 9.930 | 10.08 | 9.690 | 9.780 | 1,157,074 | -0.18(-1.81%) |
Dec 17, 2015 | 10.10 | 10.18 | 9.940 | 9.960 | 244,631 | -0.10(-0.99%) |
Dec 16, 2015 | 10.08 | 10.12 | 9.930 | 10.06 | 410,532 | +0.05(+0.50%) |
Dec 15, 2015 | 10.06 | 10.22 | 9.880 | 10.01 | 373,054 | +0.02(+0.20%) |
Dec 14, 2015 | 10.09 | 10.36 | 9.860 | 9.990 | 315,124 | -0.13(-1.28%) |
Dec 11, 2015 | 10.27 | 10.44 | 10.09 | 10.12 | 283,995 | -0.36(-3.44%) |
Dec 10, 2015 | 10.27 | 10.70 | 10.23 | 10.48 | 453,084 | +0.16(+1.55%) |
Dec 09, 2015 | 10.34 | 10.45 | 10.17 | 10.32 | 174,928 | -0.04(-0.39%) |
Dec 08, 2015 | 10.35 | 10.57 | 10.34 | 10.36 | 198,775 | -0.20(-1.89%) |
Dec 07, 2015 | 10.69 | 10.71 | 10.48 | 10.56 | 89,162 | -0.14(-1.31%) |
Dec 04, 2015 | 10.62 | 10.80 | 10.57 | 10.70 | 112,283 | +0.07(+0.66%) |
Dec 03, 2015 | 10.77 | 10.86 | 10.47 | 10.63 | 172,401 | -0.12(-1.12%) |
Dec 02, 2015 | 10.92 | 10.93 | 10.65 | 10.75 | 142,941 | -0.16(-1.47%) |
Dec 01, 2015 | 10.90 | 11.13 | 10.79 | 10.91 | 316,702 | +0.08(+0.74%) |
Nov 30, 2015 | 10.89 | 10.90 | 10.65 | 10.83 | 247,008 | +0.00(+0.00%) |
Nov 27, 2015 | 10.83 | 10.91 | 10.57 | 10.83 | 105,790 | +0.00(+0.00%) |
Nov 25, 2015 | 10.77 | 10.83 | 10.83 | 10.83 | 155,800 | +0.06(+0.56%) |
Nov 24, 2015 | 10.36 | 10.81 | 10.36 | 10.77 | 215,670 | +0.30(+2.87%) |
Nov 23, 2015 | 10.59 | 10.59 | 10.42 | 10.47 | 323,834 | -0.10(-0.95%) |
Nov 20, 2015 | 10.78 | 10.85 | 10.51 | 10.57 | 196,582 | -0.13(-1.21%) |
Nov 19, 2015 | 10.80 | 10.87 | 10.56 | 10.70 | 123,147 | -0.08(-0.74%) |
Nov 18, 2015 | 10.54 | 10.87 | 10.48 | 10.78 | 251,963 | +0.31(+2.96%) |
Nov 17, 2015 | 10.80 | 10.89 | 10.39 | 10.47 | 409,877 | -0.44(-4.03%) |
Nov 16, 2015 | 10.24 | 10.97 | 10.13 | 10.91 | 481,573 | +0.61(+5.92%) |
Nov 13, 2015 | 11.27 | 11.29 | 10.17 | 10.30 | 1,479,925 | -1.02(-9.01%) |
Nov 12, 2015 | 11.48 | 11.59 | 11.24 | 11.32 | 535,302 | -0.19(-1.65%) |
Nov 11, 2015 | 11.59 | 11.65 | 11.44 | 11.51 | 309,201 | -0.07(-0.60%) |
Nov 10, 2015 | 11.73 | 11.94 | 11.50 | 11.58 | 674,835 | -0.25(-2.11%) |
Nov 09, 2015 | 12.13 | 12.19 | 11.72 | 11.83 | 385,748 | -0.33(-2.71%) |
Nov 06, 2015 | 12.79 | 13.44 | 11.76 | 12.16 | 873,861 | -1.29(-9.59%) |
Nov 05, 2015 | 13.48 | 13.78 | 13.35 | 13.45 | 1,013,528 | +0.03(+0.22%) |
Nov 04, 2015 | 13.59 | 13.63 | 13.23 | 13.42 | 293,599 | -0.10(-0.74%) |
Nov 03, 2015 | 13.70 | 13.85 | 13.46 | 13.52 | 744,394 | -0.22(-1.60%) |
Nov 02, 2015 | 13.32 | 13.98 | 13.31 | 13.74 | 557,612 | +0.42(+3.15%) |
Oct 30, 2015 | 13.03 | 13.35 | 12.90 | 13.32 | 261,912 | +0.29(+2.23%) |
Oct 29, 2015 | 13.33 | 13.54 | 13.00 | 13.03 | 438,848 | -0.37(-2.76%) |
Oct 28, 2015 | 12.78 | 13.47 | 12.66 | 13.40 | 421,886 | +0.65(+5.10%) |
Oct 27, 2015 | 12.91 | 13.06 | 12.72 | 12.75 | 547,868 | -0.40(-3.04%) |
Oct 26, 2015 | 13.16 | 13.47 | 12.62 | 13.15 | 332,600 | -0.03(-0.23%) |
Oct 23, 2015 | 12.74 | 13.22 | 12.41 | 13.18 | 649,212 | +0.53(+4.19%) |
Oct 22, 2015 | 12.36 | 12.71 | 12.30 | 12.65 | 349,845 | +0.38(+3.10%) |
Oct 21, 2015 | 12.49 | 12.54 | 12.22 | 12.27 | 138,719 | -0.13(-1.05%) |
Oct 20, 2015 | 12.56 | 12.72 | 12.39 | 12.40 | 195,639 | -0.18(-1.43%) |
Oct 19, 2015 | 12.59 | 12.65 | 12.36 | 12.58 | 105,402 | -0.06(-0.47%) |
Oct 16, 2015 | 12.74 | 12.91 | 12.58 | 12.64 | 138,302 | -0.06(-0.47%) |
Oct 15, 2015 | 12.35 | 12.74 | 12.35 | 12.70 | 281,381 | +0.45(+3.67%) |
Oct 14, 2015 | 12.48 | 12.73 | 12.24 | 12.25 | 107,508 | -0.24(-1.92%) |
Oct 13, 2015 | 12.82 | 12.87 | 12.45 | 12.49 | 210,709 | -0.34(-2.65%) |
Oct 12, 2015 | 12.67 | 12.91 | 12.67 | 12.83 | 183,502 | -0.02(-0.16%) |
Oct 09, 2015 | 12.60 | 12.91 | 12.43 | 12.85 | 248,565 | +0.24(+1.90%) |
Oct 08, 2015 | 12.48 | 12.83 | 12.28 | 12.61 | 453,691 | +0.32(+2.60%) |
Oct 07, 2015 | 11.95 | 12.30 | 11.89 | 12.29 | 216,465 | +0.44(+3.71%) |
Oct 06, 2015 | 11.88 | 12.05 | 11.61 | 11.85 | 186,302 | -0.03(-0.25%) |
Oct 05, 2015 | 11.70 | 11.88 | 11.60 | 11.88 | 212,689 | +0.32(+2.77%) |
Oct 02, 2015 | 10.94 | 11.62 | 10.93 | 11.56 | 235,312 | +0.53(+4.81%) |
Oct 01, 2015 | 11.45 | 11.49 | 11.00 | 11.03 | 204,690 | -0.45(-3.92%) |
Sep 30, 2015 | 11.17 | 11.54 | 11.09 | 11.48 | 258,407 | +0.41(+3.70%) |
Sep 29, 2015 | 11.26 | 11.48 | 11.02 | 11.07 | 152,960 | -0.13(-1.16%) |
Sep 28, 2015 | 11.32 | 11.50 | 11.00 | 11.20 | 204,857 | -0.16(-1.41%) |
Sep 25, 2015 | 11.92 | 11.92 | 11.35 | 11.36 | 201,693 | -0.46(-3.89%) |
Sep 24, 2015 | 11.68 | 11.89 | 11.55 | 11.82 | 184,687 | +0.02(+0.17%) |
Sep 23, 2015 | 12.00 | 12.05 | 11.69 | 11.80 | 477,885 | -0.19(-1.58%) |
Sep 22, 2015 | 11.91 | 12.10 | 11.83 | 11.99 | 253,060 | -0.03(-0.25%) |
Sep 21, 2015 | 12.20 | 12.30 | 11.93 | 12.02 | 243,303 | -0.11(-0.91%) |
Sep 18, 2015 | 11.80 | 12.17 | 11.80 | 12.13 | 399,994 | +0.15(+1.25%) |
Sep 17, 2015 | 11.84 | 12.04 | 11.81 | 11.98 | 203,553 | +0.15(+1.27%) |
Sep 16, 2015 | 11.63 | 11.86 | 11.59 | 11.83 | 197,934 | +0.22(+1.89%) |
Sep 15, 2015 | 11.49 | 11.63 | 11.40 | 11.61 | 228,720 | +0.16(+1.40%) |
Sep 14, 2015 | 11.36 | 11.46 | 11.22 | 11.45 | 186,971 | +0.13(+1.15%) |
Sep 11, 2015 | 11.10 | 11.41 | 11.10 | 11.32 | 246,750 | +0.13(+1.16%) |
Sep 10, 2015 | 11.12 | 11.33 | 11.10 | 11.19 | 175,406 | +0.04(+0.36%) |
Sep 09, 2015 | 11.40 | 11.46 | 11.08 | 11.15 | 181,190 | -0.12(-1.06%) |
Sep 08, 2015 | 11.26 | 11.31 | 11.14 | 11.27 | 180,748 | +0.21(+1.90%) |
Sep 04, 2015 | 10.93 | 11.06 | 11.06 | 11.06 | 176,300 | -0.04(-0.36%) |
Sep 03, 2015 | 11.08 | 11.26 | 11.00 | 11.10 | 269,615 | +0.04(+0.36%) |
Sep 02, 2015 | 11.11 | 11.12 | 10.84 | 11.06 | 144,373 | +0.12(+1.10%) |
Sep 01, 2015 | 11.52 | 11.66 | 10.89 | 10.94 | 455,609 | -0.83(-7.05%) |
Aug 31, 2015 | 11.72 | 11.84 | 11.56 | 11.77 | 223,882 | +0.00(+0.00%) |
Aug 28, 2015 | 11.51 | 11.85 | 11.51 | 11.77 | 89,629 | +0.18(+1.55%) |
Aug 27, 2015 | 11.40 | 11.61 | 11.22 | 11.59 | 245,258 | +0.34(+3.02%) |
Aug 26, 2015 | 11.02 | 11.29 | 10.66 | 11.25 | 742,109 | +0.48(+4.46%) |
Aug 25, 2015 | 11.47 | 11.47 | 10.74 | 10.77 | 466,923 | -0.35(-3.15%) |
Aug 24, 2015 | 11.26 | 12.13 | 11.06 | 11.12 | 665,100 | -0.61(-5.20%) |
Aug 21, 2015 | 11.26 | 11.85 | 11.52 | 11.73 | 267,079 | +0.21(+1.82%) |
Aug 20, 2015 | 12.44 | 12.56 | 11.45 | 11.52 | 974,617 | -0.99(-7.91%) |
Aug 19, 2015 | 12.62 | 12.70 | 12.41 | 12.51 | 318,815 | -0.20(-1.57%) |
Aug 18, 2015 | 13.06 | 13.30 | 12.40 | 12.71 | 546,370 | -0.41(-3.12%) |
Aug 17, 2015 | 12.12 | 13.13 | 12.09 | 13.12 | 418,069 | +0.97(+7.98%) |
Aug 14, 2015 | 12.16 | 12.32 | 12.00 | 12.15 | 121,975 | +0.02(+0.16%) |
Aug 13, 2015 | 12.30 | 12.31 | 12.05 | 12.13 | 161,692 | -0.11(-0.90%) |
Aug 12, 2015 | 12.31 | 12.36 | 11.98 | 12.24 | 413,766 | -0.17(-1.37%) |
Aug 11, 2015 | 12.29 | 12.51 | 12.29 | 12.41 | 136,677 | +0.00(+0.00%) |
Aug 10, 2015 | 12.46 | 12.52 | 12.21 | 12.41 | 185,261 | +0.01(+0.08%) |
Aug 07, 2015 | 10.78 | 12.50 | 10.78 | 12.40 | 440,432 | +0.75(+6.44%) |
Aug 06, 2015 | 12.33 | 12.95 | 11.20 | 11.65 | 490,098 | -0.62(-5.05%) |
Aug 05, 2015 | 12.66 | 12.71 | 12.24 | 12.27 | 130,113 | -0.29(-2.31%) |
Aug 04, 2015 | 12.45 | 12.72 | 12.25 | 12.56 | 106,792 | +0.05(+0.40%) |
Aug 03, 2015 | 12.44 | 12.64 | 12.25 | 12.51 | 165,038 | +0.09(+0.72%) |
Jul 31, 2015 | 12.59 | 12.68 | 12.34 | 12.42 | 353,000 | -0.22(-1.74%) |
Jul 30, 2015 | 12.26 | 12.67 | 12.26 | 12.64 | 495,253 | +0.32(+2.60%) |
Jul 29, 2015 | 12.37 | 12.43 | 12.17 | 12.32 | 103,883 | -0.05(-0.40%) |
Jul 28, 2015 | 12.18 | 12.43 | 11.96 | 12.37 | 153,341 | +0.25(+2.06%) |
Jul 27, 2015 | 12.08 | 12.21 | 11.95 | 12.12 | 152,064 | -0.01(-0.08%) |
Jul 24, 2015 | 12.17 | 12.40 | 12.11 | 12.13 | 206,974 | -0.16(-1.30%) |
Jul 23, 2015 | 12.52 | 12.63 | 12.26 | 12.29 | 145,467 | -0.19(-1.52%) |
Jul 22, 2015 | 12.46 | 12.66 | 12.33 | 12.48 | 159,146 | -0.06(-0.48%) |
Jul 21, 2015 | 12.62 | 12.70 | 12.39 | 12.54 | 233,727 | -0.04(-0.32%) |
Jul 20, 2015 | 12.98 | 12.98 | 12.52 | 12.58 | 265,195 | -0.41(-3.16%) |
Jul 17, 2015 | 13.13 | 13.16 | 12.98 | 12.99 | 147,863 | -0.09(-0.69%) |
Jul 16, 2015 | 13.16 | 13.22 | 13.05 | 13.08 | 122,562 | -0.02(-0.15%) |
Jul 15, 2015 | 13.38 | 13.39 | 13.07 | 13.10 | 134,790 | -0.23(-1.73%) |
Jul 14, 2015 | 13.24 | 13.39 | 13.10 | 13.33 | 131,492 | +0.13(+0.98%) |
Jul 13, 2015 | 12.95 | 13.22 | 12.91 | 13.20 | 126,269 | +0.37(+2.88%) |
Jul 10, 2015 | 12.80 | 12.95 | 12.58 | 12.83 | 164,585 | +0.17(+1.34%) |
Jul 09, 2015 | 13.10 | 13.22 | 12.63 | 12.66 | 285,608 | -0.29(-2.24%) |
Jul 08, 2015 | 13.22 | 13.38 | 12.82 | 12.95 | 198,092 | -0.41(-3.07%) |
Jul 07, 2015 | 13.28 | 13.37 | 12.91 | 13.36 | 418,212 | +0.07(+0.53%) |
Jul 06, 2015 | 13.03 | 13.30 | 13.01 | 13.29 | 261,662 | +0.18(+1.37%) |
Jul 02, 2015 | 13.10 | 13.11 | 13.11 | 13.11 | 238,600 | +0.02(+0.15%) |
Jul 01, 2015 | 13.18 | 13.25 | 12.93 | 13.09 | 321,478 | +0.07(+0.54%) |
Jun 30, 2015 | 13.01 | 13.16 | 12.82 | 13.02 | 252,856 | +0.11(+0.85%) |
Jun 29, 2015 | 13.37 | 13.38 | 12.86 | 12.91 | 393,587 | -0.35(-2.64%) |
Jun 26, 2015 | 13.45 | 13.72 | 13.19 | 13.26 | 1,136,232 | -0.21(-1.56%) |
Jun 25, 2015 | 13.41 | 13.48 | 13.21 | 13.47 | 283,170 | +0.06(+0.45%) |
Jun 24, 2015 | 14.25 | 14.30 | 13.40 | 13.41 | 317,926 | -0.82(-5.76%) |
Jun 23, 2015 | 14.07 | 14.40 | 14.07 | 14.23 | 424,532 | +0.20(+1.43%) |
Jun 22, 2015 | 13.35 | 14.33 | 13.30 | 14.03 | 896,048 | +0.74(+5.57%) |
Jun 19, 2015 | 13.53 | 13.57 | 13.26 | 13.29 | 302,301 | -0.20(-1.48%) |
Jun 18, 2015 | 13.33 | 13.63 | 13.33 | 13.49 | 181,112 | +0.16(+1.20%) |
Jun 17, 2015 | 13.40 | 13.56 | 13.30 | 13.33 | 163,127 | -0.01(-0.07%) |
Jun 16, 2015 | 13.68 | 13.77 | 13.20 | 13.34 | 379,341 | -0.32(-2.34%) |
Jun 15, 2015 | 13.37 | 13.71 | 13.37 | 13.66 | 236,423 | +0.16(+1.19%) |
Jun 12, 2015 | 13.16 | 13.50 | 13.16 | 13.50 | 432,861 | +0.27(+2.04%) |
Jun 11, 2015 | 13.29 | 13.32 | 12.99 | 13.23 | 347,585 | -0.02(-0.15%) |
Jun 10, 2015 | 13.28 | 13.45 | 13.23 | 13.25 | 230,544 | +0.04(+0.30%) |
Jun 09, 2015 | 13.59 | 13.59 | 13.11 | 13.21 | 234,658 | -0.41(-3.01%) |
Jun 08, 2015 | 13.79 | 13.87 | 13.53 | 13.62 | 303,574 | -0.14(-1.02%) |
Jun 05, 2015 | 13.53 | 13.86 | 13.42 | 13.76 | 155,561 | +0.25(+1.85%) |
Jun 04, 2015 | 13.65 | 13.76 | 13.50 | 13.51 | 137,540 | -0.15(-1.10%) |
Jun 03, 2015 | 13.56 | 13.70 | 13.49 | 13.66 | 250,020 | +0.16(+1.19%) |
Jun 02, 2015 | 13.40 | 13.61 | 13.40 | 13.50 | 404,461 | -0.04(-0.30%) |
Jun 01, 2015 | 13.69 | 13.71 | 13.38 | 13.54 | 123,857 | -0.03(-0.22%) |
May 29, 2015 | 13.50 | 13.68 | 13.32 | 13.57 | 330,690 | +0.02(+0.15%) |
May 28, 2015 | 13.66 | 13.73 | 13.50 | 13.55 | 304,890 | -0.11(-0.81%) |
May 27, 2015 | 13.33 | 13.66 | 13.22 | 13.66 | 146,758 | +0.34(+2.55%) |
May 26, 2015 | 13.27 | 13.38 | 13.18 | 13.32 | 242,036 | -0.02(-0.15%) |
May 22, 2015 | 13.31 | 13.34 | 13.34 | 13.34 | 144,000 | +0.05(+0.38%) |
May 21, 2015 | 13.65 | 13.70 | 13.22 | 13.29 | 264,101 | -0.40(-2.92%) |
May 20, 2015 | 13.79 | 13.93 | 13.66 | 13.69 | 125,843 | -0.11(-0.80%) |
May 19, 2015 | 13.87 | 13.98 | 13.75 | 13.80 | 208,604 | -0.04(-0.29%) |
May 18, 2015 | 13.67 | 13.90 | 13.54 | 13.84 | 227,195 | +0.17(+1.24%) |
May 15, 2015 | 13.45 | 13.69 | 13.45 | 13.67 | 164,379 | +0.15(+1.11%) |
May 14, 2015 | 13.34 | 13.55 | 13.11 | 13.52 | 190,548 | +0.20(+1.50%) |
May 13, 2015 | 13.27 | 13.35 | 13.20 | 13.32 | 170,930 | +0.11(+0.83%) |
May 12, 2015 | 13.19 | 13.28 | 13.07 | 13.21 | 192,432 | -0.05(-0.38%) |
May 11, 2015 | 13.10 | 13.35 | 13.10 | 13.26 | 195,963 | +0.21(+1.61%) |
May 08, 2015 | 12.71 | 13.08 | 12.66 | 13.05 | 299,057 | +0.42(+3.33%) |
May 07, 2015 | 12.41 | 12.77 | 12.03 | 12.63 | 402,189 | -0.06(-0.47%) |
May 06, 2015 | 12.76 | 12.76 | 12.48 | 12.69 | 240,702 | +0.02(+0.16%) |
May 05, 2015 | 12.63 | 12.88 | 12.56 | 12.67 | 353,032 | -0.12(-0.94%) |
May 04, 2015 | 12.25 | 12.88 | 12.25 | 12.79 | 765,868 | +0.53(+4.32%) |