Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.758 | 5.927 | 5.692 | 5.909 | 26,674 | +0.08(+1.34%) |
Feb 26, 2016 | 5.656 | 5.884 | 5.632 | 5.830 | 58,587 | +0.17(+3.08%) |
Feb 25, 2016 | 5.854 | 5.921 | 5.644 | 5.656 | 61,289 | -0.31(-5.14%) |
Feb 24, 2016 | 5.710 | 5.994 | 5.710 | 5.963 | 22,747 | +0.20(+3.44%) |
Feb 23, 2016 | 5.939 | 5.993 | 5.722 | 5.764 | 57,678 | -0.19(-3.13%) |
Feb 22, 2016 | 5.957 | 6.017 | 5.890 | 5.951 | 24,656 | +0.07(+1.23%) |
Feb 19, 2016 | 5.939 | 5.951 | 5.716 | 5.878 | 39,637 | -0.08(-1.41%) |
Feb 18, 2016 | 6.017 | 6.035 | 5.830 | 5.963 | 44,071 | -0.08(-1.29%) |
Feb 17, 2016 | 5.890 | 6.041 | 5.890 | 6.041 | 34,741 | +0.25(+4.25%) |
Feb 16, 2016 | 5.782 | 5.884 | 5.686 | 5.794 | 20,218 | +0.06(+1.05%) |
Feb 12, 2016 | 5.620 | 5.734 | 5.734 | 5.734 | 21,960 | +0.17(+3.02%) |
Feb 11, 2016 | 5.590 | 5.770 | 5.566 | 5.566 | 34,997 | -0.14(-2.42%) |
Feb 10, 2016 | 5.656 | 5.734 | 5.656 | 5.704 | 28,307 | +0.07(+1.28%) |
Feb 09, 2016 | 5.464 | 5.698 | 5.410 | 5.632 | 44,790 | +0.10(+1.74%) |
Feb 08, 2016 | 5.734 | 5.842 | 5.530 | 5.536 | 65,564 | -0.25(-4.26%) |
Feb 05, 2016 | 5.830 | 5.933 | 5.752 | 5.782 | 44,725 | -0.12(-2.04%) |
Feb 04, 2016 | 5.494 | 5.909 | 5.458 | 5.902 | 111,690 | +0.40(+7.32%) |
Feb 03, 2016 | 5.560 | 5.560 | 5.392 | 5.500 | 19,679 | +0.01(+0.11%) |
Feb 02, 2016 | 5.668 | 5.794 | 5.422 | 5.494 | 17,523 | -0.17(-3.08%) |
Feb 01, 2016 | 5.548 | 5.704 | 5.374 | 5.668 | 34,277 | +0.02(+0.43%) |
Jan 29, 2016 | 5.386 | 5.650 | 5.386 | 5.644 | 69,634 | +0.23(+4.33%) |
Jan 28, 2016 | 5.422 | 5.470 | 5.374 | 5.410 | 91,378 | +0.03(+0.56%) |
Jan 27, 2016 | 5.416 | 5.545 | 5.271 | 5.380 | 48,783 | -0.07(-1.21%) |
Jan 26, 2016 | 5.440 | 5.452 | 5.350 | 5.446 | 39,759 | -0.01(-0.11%) |
Jan 25, 2016 | 5.482 | 5.849 | 5.356 | 5.452 | 55,720 | +0.02(+0.33%) |
Jan 22, 2016 | 5.289 | 5.482 | 5.230 | 5.434 | 234,265 | +0.20(+3.91%) |
Jan 21, 2016 | 5.151 | 5.253 | 5.115 | 5.229 | 71,324 | +0.06(+1.16%) |
Jan 20, 2016 | 5.199 | 5.199 | 5.103 | 5.169 | 99,777 | -0.09(-1.71%) |
Jan 19, 2016 | 5.283 | 5.380 | 5.247 | 5.259 | 48,212 | -0.01(-0.23%) |
Jan 15, 2016 | 5.229 | 5.271 | 5.271 | 5.271 | 42,590 | -0.04(-0.79%) |
Jan 14, 2016 | 5.386 | 5.398 | 5.139 | 5.313 | 128,479 | -0.10(-1.78%) |
Jan 13, 2016 | 5.584 | 5.698 | 5.392 | 5.410 | 82,659 | -0.15(-2.70%) |
Jan 12, 2016 | 5.884 | 5.918 | 5.560 | 5.560 | 64,223 | -0.33(-5.61%) |
Jan 11, 2016 | 6.011 | 6.041 | 5.890 | 5.890 | 45,122 | -0.13(-2.20%) |
Jan 08, 2016 | 6.203 | 6.209 | 6.017 | 6.023 | 46,169 | -0.05(-0.89%) |
Jan 07, 2016 | 6.203 | 6.227 | 6.023 | 6.077 | 109,978 | -0.22(-3.53%) |
Jan 06, 2016 | 6.419 | 6.419 | 6.287 | 6.299 | 55,095 | -0.16(-2.42%) |
Jan 05, 2016 | 6.407 | 6.468 | 6.383 | 6.455 | 31,926 | +0.01(+0.19%) |
Jan 04, 2016 | 6.365 | 6.474 | 6.281 | 6.443 | 62,558 | -0.02(-0.37%) |
Dec 31, 2015 | 6.480 | 6.468 | 6.468 | 6.468 | 127,772 | -0.02(-0.28%) |
Dec 30, 2015 | 6.425 | 6.492 | 6.383 | 6.486 | 43,385 | +0.05(+0.84%) |
Dec 29, 2015 | 6.323 | 6.437 | 6.323 | 6.431 | 118,527 | +0.07(+1.04%) |
Dec 28, 2015 | 6.413 | 6.455 | 6.281 | 6.365 | 131,661 | -0.11(-1.76%) |
Dec 24, 2015 | 6.449 | 6.480 | 6.480 | 6.480 | 22,626 | -0.03(-0.46%) |
Dec 23, 2015 | 6.480 | 6.600 | 6.437 | 6.510 | 79,879 | +0.01(+0.18%) |
Dec 22, 2015 | 6.564 | 6.612 | 6.389 | 6.498 | 125,651 | -0.05(-0.73%) |
Dec 21, 2015 | 6.510 | 6.645 | 6.443 | 6.546 | 119,300 | +0.06(+0.93%) |
Dec 18, 2015 | 6.474 | 6.630 | 6.474 | 6.486 | 177,989 | -0.06(-0.92%) |
Dec 17, 2015 | 6.600 | 6.600 | 6.462 | 6.546 | 49,465 | -0.11(-1.63%) |
Dec 16, 2015 | 6.431 | 6.660 | 6.431 | 6.654 | 88,705 | +0.16(+2.41%) |
Dec 15, 2015 | 6.612 | 6.654 | 6.462 | 6.498 | 102,445 | -0.15(-2.26%) |
Dec 14, 2015 | 6.618 | 6.798 | 6.612 | 6.648 | 37,965 | -0.01(-0.18%) |
Dec 11, 2015 | 6.708 | 6.888 | 6.612 | 6.660 | 392,164 | -0.16(-2.38%) |
Dec 10, 2015 | 6.816 | 6.894 | 6.714 | 6.822 | 43,597 | -0.05(-0.70%) |
Dec 09, 2015 | 6.858 | 6.882 | 6.774 | 6.870 | 32,591 | +0.01(+0.18%) |
Dec 08, 2015 | 6.732 | 6.900 | 6.666 | 6.858 | 108,548 | +0.07(+0.97%) |
Dec 07, 2015 | 6.852 | 6.882 | 6.738 | 6.792 | 102,064 | -0.07(-0.96%) |
Dec 04, 2015 | 6.816 | 6.960 | 6.756 | 6.858 | 136,471 | +0.01(+0.09%) |
Dec 03, 2015 | 6.942 | 6.960 | 6.678 | 6.852 | 161,678 | -0.10(-1.47%) |
Dec 02, 2015 | 6.984 | 7.042 | 6.924 | 6.954 | 35,663 | -0.08(-1.20%) |
Dec 01, 2015 | 7.111 | 7.258 | 7.008 | 7.039 | 77,551 | -0.08(-1.18%) |
Nov 30, 2015 | 7.195 | 7.231 | 7.111 | 7.123 | 229,928 | -0.08(-1.17%) |
Nov 27, 2015 | 7.147 | 7.243 | 7.075 | 7.207 | 31,127 | +0.03(+0.42%) |
Nov 25, 2015 | 7.219 | 7.177 | 7.177 | 7.177 | 51,741 | -0.08(-1.08%) |
Nov 24, 2015 | 7.333 | 7.375 | 7.165 | 7.255 | 83,672 | -0.08(-1.07%) |
Nov 23, 2015 | 7.279 | 7.477 | 7.273 | 7.333 | 35,278 | +0.04(+0.58%) |
Nov 20, 2015 | 7.213 | 7.357 | 7.213 | 7.291 | 44,879 | +0.08(+1.08%) |
Nov 19, 2015 | 7.123 | 7.237 | 7.114 | 7.213 | 79,811 | +0.06(+0.84%) |
Nov 18, 2015 | 7.111 | 7.261 | 7.099 | 7.153 | 94,614 | +0.04(+0.51%) |
Nov 17, 2015 | 7.075 | 7.177 | 7.033 | 7.117 | 34,982 | +0.03(+0.42%) |
Nov 16, 2015 | 7.129 | 7.195 | 7.033 | 7.087 | 102,949 | -0.05(-0.76%) |
Nov 13, 2015 | 7.165 | 7.213 | 7.093 | 7.141 | 31,237 | -0.01(-0.17%) |
Nov 12, 2015 | 7.189 | 7.261 | 7.153 | 7.153 | 45,766 | -0.10(-1.33%) |
Nov 11, 2015 | 7.249 | 7.339 | 7.165 | 7.249 | 75,611 | +0.01(+0.17%) |
Nov 10, 2015 | 7.634 | 7.646 | 7.213 | 7.237 | 114,000 | -0.45(-5.86%) |
Nov 09, 2015 | 7.754 | 7.814 | 7.688 | 7.688 | 54,210 | -0.10(-1.24%) |
Nov 06, 2015 | 7.790 | 7.910 | 7.670 | 7.784 | 22,920 | -0.04(-0.54%) |
Nov 05, 2015 | 7.814 | 7.904 | 7.724 | 7.826 | 26,326 | +0.01(+0.15%) |
Nov 04, 2015 | 7.850 | 7.874 | 7.760 | 7.814 | 44,477 | -0.07(-0.84%) |
Nov 03, 2015 | 7.844 | 8.066 | 7.844 | 7.880 | 34,807 | -0.01(-0.15%) |
Nov 02, 2015 | 7.880 | 7.958 | 7.868 | 7.892 | 45,580 | +0.08(+1.08%) |
Oct 30, 2015 | 7.946 | 7.952 | 7.808 | 7.808 | 75,814 | -0.11(-1.37%) |
Oct 29, 2015 | 7.958 | 8.060 | 7.898 | 7.916 | 25,050 | -0.06(-0.75%) |
Oct 28, 2015 | 8.066 | 8.066 | 7.802 | 7.976 | 132,405 | -0.07(-0.82%) |
Oct 27, 2015 | 8.078 | 8.175 | 8.030 | 8.042 | 43,216 | -0.16(-1.91%) |
Oct 26, 2015 | 8.223 | 8.271 | 8.175 | 8.199 | 46,189 | -0.05(-0.66%) |
Oct 23, 2015 | 8.138 | 8.319 | 8.096 | 8.253 | 31,477 | +0.17(+2.16%) |
Oct 22, 2015 | 7.736 | 8.163 | 7.736 | 8.078 | 87,504 | +0.31(+3.94%) |
Oct 21, 2015 | 7.820 | 7.916 | 7.766 | 7.772 | 32,794 | -0.05(-0.69%) |
Oct 20, 2015 | 7.874 | 8.012 | 7.721 | 7.826 | 18,916 | -0.04(-0.46%) |
Oct 19, 2015 | 7.886 | 7.898 | 7.772 | 7.862 | 35,516 | -0.09(-1.13%) |
Oct 16, 2015 | 7.928 | 7.964 | 7.820 | 7.952 | 23,348 | -0.02(-0.30%) |
Oct 15, 2015 | 7.820 | 7.994 | 7.622 | 7.976 | 102,806 | +0.13(+1.61%) |
Oct 14, 2015 | 7.880 | 7.916 | 7.826 | 7.850 | 12,842 | -0.07(-0.91%) |
Oct 13, 2015 | 7.850 | 7.940 | 7.814 | 7.922 | 26,805 | -0.03(-0.38%) |
Oct 12, 2015 | 8.024 | 8.066 | 7.850 | 7.952 | 47,182 | -0.11(-1.42%) |
Oct 09, 2015 | 8.144 | 8.217 | 8.012 | 8.066 | 22,203 | -0.05(-0.67%) |
Oct 08, 2015 | 7.796 | 8.187 | 7.796 | 8.120 | 53,354 | +0.26(+3.29%) |
Oct 07, 2015 | 7.880 | 8.175 | 7.766 | 7.862 | 171,204 | -0.05(-0.68%) |
Oct 06, 2015 | 7.874 | 8.030 | 7.730 | 7.916 | 50,644 | +0.01(+0.15%) |
Oct 05, 2015 | 7.718 | 8.012 | 7.670 | 7.904 | 36,779 | +0.19(+2.41%) |
Oct 02, 2015 | 7.393 | 7.718 | 7.393 | 7.718 | 57,316 | +0.32(+4.31%) |
Oct 01, 2015 | 7.435 | 7.513 | 7.351 | 7.399 | 34,661 | -0.04(-0.48%) |
Sep 30, 2015 | 7.375 | 7.507 | 7.327 | 7.435 | 51,782 | +0.13(+1.81%) |
Sep 29, 2015 | 7.327 | 7.405 | 7.123 | 7.303 | 249,257 | -0.08(-1.14%) |
Sep 28, 2015 | 7.483 | 7.495 | 7.363 | 7.387 | 58,863 | -0.10(-1.29%) |
Sep 25, 2015 | 7.567 | 7.610 | 7.483 | 7.483 | 33,638 | -0.09(-1.19%) |
Sep 24, 2015 | 7.531 | 7.646 | 7.459 | 7.573 | 70,301 | +0.21(+2.86%) |
Sep 23, 2015 | 7.712 | 7.718 | 7.363 | 7.363 | 30,137 | -0.33(-4.30%) |
Sep 22, 2015 | 7.814 | 7.844 | 7.561 | 7.694 | 128,708 | -0.13(-1.69%) |
Sep 21, 2015 | 7.934 | 7.940 | 7.814 | 7.826 | 38,245 | -0.06(-0.76%) |
Sep 18, 2015 | 7.964 | 8.150 | 7.886 | 7.886 | 54,843 | -0.14(-1.80%) |
Sep 17, 2015 | 8.030 | 8.096 | 7.976 | 8.030 | 151,182 | +0.01(+0.07%) |
Sep 16, 2015 | 8.024 | 8.108 | 8.006 | 8.024 | 21,338 | +0.00(+0.00%) |
Sep 15, 2015 | 8.012 | 8.054 | 8.003 | 8.024 | 31,467 | +0.00(+0.00%) |
Sep 14, 2015 | 8.301 | 8.301 | 7.994 | 8.024 | 26,975 | -0.27(-3.26%) |
Sep 11, 2015 | 8.415 | 8.415 | 8.265 | 8.295 | 31,788 | -0.08(-1.00%) |
Sep 10, 2015 | 8.469 | 8.469 | 8.265 | 8.379 | 68,414 | -0.13(-1.55%) |
Sep 09, 2015 | 8.355 | 8.535 | 8.355 | 8.511 | 32,773 | +0.16(+1.94%) |
Sep 08, 2015 | 8.439 | 8.439 | 8.319 | 8.349 | 47,400 | +0.01(+0.07%) |
Sep 04, 2015 | 8.433 | 8.343 | 8.343 | 8.343 | 31,943 | -0.06(-0.72%) |
Sep 03, 2015 | 8.349 | 8.403 | 8.307 | 8.403 | 67,988 | +0.04(+0.43%) |
Sep 02, 2015 | 8.409 | 8.469 | 8.337 | 8.367 | 39,113 | +0.06(+0.72%) |
Sep 01, 2015 | 8.685 | 8.800 | 8.307 | 8.307 | 88,775 | -0.47(-5.41%) |
Aug 31, 2015 | 8.806 | 8.866 | 8.752 | 8.782 | 26,161 | -0.10(-1.15%) |
Aug 28, 2015 | 8.854 | 8.884 | 8.722 | 8.884 | 74,187 | +0.03(+0.34%) |
Aug 27, 2015 | 8.716 | 8.902 | 8.433 | 8.854 | 82,366 | +0.29(+3.37%) |
Aug 26, 2015 | 9.016 | 9.016 | 8.565 | 8.565 | 53,599 | -0.40(-4.43%) |
Aug 25, 2015 | 8.848 | 9.052 | 8.797 | 8.962 | 155,361 | +0.44(+5.15%) |
Aug 24, 2015 | 8.728 | 8.734 | 8.445 | 8.523 | 145,580 | -0.50(-5.53%) |
Aug 21, 2015 | 9.016 | 9.076 | 8.992 | 9.022 | 71,610 | +0.02(+0.27%) |
Aug 20, 2015 | 9.034 | 9.034 | 8.998 | 8.998 | 48,959 | -0.02(-0.20%) |
Aug 19, 2015 | 9.088 | 9.130 | 8.986 | 9.016 | 43,069 | -0.10(-1.12%) |
Aug 18, 2015 | 9.016 | 9.172 | 9.016 | 9.118 | 51,306 | +0.10(+1.13%) |
Aug 17, 2015 | 9.058 | 9.100 | 8.986 | 9.016 | 47,864 | -0.07(-0.79%) |
Aug 14, 2015 | 8.878 | 9.148 | 8.806 | 9.088 | 65,155 | +0.23(+2.58%) |
Aug 13, 2015 | 8.734 | 8.901 | 8.728 | 8.860 | 55,554 | +0.20(+2.29%) |
Aug 12, 2015 | 9.070 | 9.070 | 8.613 | 8.661 | 155,003 | -0.50(-5.51%) |
Aug 11, 2015 | 9.004 | 9.196 | 8.959 | 9.166 | 96,732 | +0.28(+3.11%) |
Aug 10, 2015 | 8.884 | 9.004 | 8.860 | 8.890 | 50,396 | +0.05(+0.54%) |
Aug 07, 2015 | 8.824 | 8.926 | 8.824 | 8.842 | 26,261 | -0.03(-0.34%) |
Aug 06, 2015 | 8.884 | 8.956 | 8.785 | 8.872 | 33,382 | -0.02(-0.27%) |
Aug 05, 2015 | 8.896 | 9.022 | 8.830 | 8.896 | 24,935 | +0.05(+0.54%) |
Aug 04, 2015 | 9.004 | 9.070 | 8.818 | 8.848 | 39,702 | -0.13(-1.41%) |
Aug 03, 2015 | 8.860 | 9.064 | 8.782 | 8.974 | 90,533 | -0.02(-0.27%) |
Jul 31, 2015 | 8.956 | 9.040 | 8.722 | 8.998 | 41,896 | +0.03(+0.34%) |
Jul 30, 2015 | 9.028 | 9.028 | 8.878 | 8.968 | 25,625 | -0.03(-0.33%) |
Jul 29, 2015 | 8.908 | 9.076 | 8.783 | 8.998 | 67,572 | +0.06(+0.67%) |
Jul 28, 2015 | 9.058 | 9.058 | 8.794 | 8.938 | 161,390 | -0.11(-1.26%) |
Jul 27, 2015 | 9.094 | 9.094 | 9.028 | 9.052 | 45,928 | -0.14(-1.50%) |
Jul 24, 2015 | 9.154 | 9.190 | 9.094 | 9.190 | 72,708 | +0.04(+0.46%) |
Jul 23, 2015 | 9.226 | 9.268 | 9.148 | 9.148 | 54,471 | -0.03(-0.33%) |
Jul 22, 2015 | 9.250 | 9.250 | 9.166 | 9.178 | 48,871 | -0.10(-1.10%) |
Jul 21, 2015 | 9.196 | 9.299 | 9.178 | 9.281 | 79,516 | +0.06(+0.65%) |
Jul 20, 2015 | 9.485 | 9.485 | 9.172 | 9.220 | 33,435 | -0.26(-2.79%) |
Jul 17, 2015 | 9.569 | 9.575 | 9.419 | 9.485 | 41,803 | +0.01(+0.06%) |
Jul 16, 2015 | 9.443 | 9.539 | 9.365 | 9.479 | 42,846 | +0.07(+0.77%) |
Jul 15, 2015 | 9.719 | 9.740 | 9.407 | 9.407 | 23,523 | -0.29(-3.04%) |
Jul 14, 2015 | 9.641 | 9.809 | 9.377 | 9.701 | 42,289 | +0.06(+0.62%) |
Jul 13, 2015 | 9.509 | 9.761 | 9.485 | 9.641 | 73,843 | +0.18(+1.91%) |
Jul 10, 2015 | 9.653 | 9.743 | 9.461 | 9.461 | 73,046 | -0.13(-1.38%) |
Jul 09, 2015 | 9.737 | 9.936 | 9.593 | 9.593 | 71,881 | -0.02(-0.25%) |
Jul 08, 2015 | 9.942 | 10.01 | 9.593 | 9.617 | 37,940 | -0.46(-4.53%) |
Jul 07, 2015 | 10.00 | 10.08 | 9.360 | 10.07 | 123,073 | +0.05(+0.48%) |
Jul 06, 2015 | 10.04 | 10.19 | 9.984 | 10.03 | 63,248 | +0.01(+0.06%) |
Jul 02, 2015 | 10.05 | 10.02 | 10.02 | 10.02 | 19,298 | -0.04(-0.36%) |
Jul 01, 2015 | 10.10 | 10.18 | 9.984 | 10.06 | 38,980 | -0.01(-0.12%) |
Jun 30, 2015 | 10.20 | 10.20 | 10.01 | 10.07 | 40,045 | -0.08(-0.77%) |
Jun 29, 2015 | 10.31 | 10.40 | 10.12 | 10.15 | 64,190 | -0.28(-2.71%) |
Jun 26, 2015 | 10.52 | 10.67 | 10.43 | 10.43 | 59,397 | -0.23(-2.20%) |
Jun 25, 2015 | 10.93 | 10.94 | 10.65 | 10.66 | 41,491 | -0.27(-2.47%) |
Jun 24, 2015 | 10.90 | 10.97 | 10.76 | 10.93 | 40,392 | +0.07(+0.66%) |
Jun 23, 2015 | 10.78 | 10.91 | 10.68 | 10.86 | 38,087 | +0.08(+0.78%) |
Jun 22, 2015 | 10.87 | 10.92 | 10.74 | 10.78 | 35,839 | -0.03(-0.28%) |
Jun 19, 2015 | 11.08 | 11.08 | 10.61 | 10.81 | 67,867 | -0.17(-1.53%) |
Jun 18, 2015 | 11.15 | 11.26 | 10.98 | 10.98 | 56,808 | -0.14(-1.30%) |
Jun 17, 2015 | 11.11 | 11.14 | 11.00 | 11.12 | 35,137 | +0.01(+0.05%) |
Jun 16, 2015 | 11.12 | 11.20 | 11.02 | 11.11 | 67,602 | -0.07(-0.59%) |
Jun 15, 2015 | 11.01 | 11.18 | 10.92 | 11.18 | 58,692 | +0.13(+1.14%) |
Jun 12, 2015 | 11.07 | 11.21 | 11.01 | 11.05 | 53,682 | +0.02(+0.16%) |
Jun 11, 2015 | 11.44 | 11.64 | 10.96 | 11.04 | 97,958 | -0.24(-2.13%) |
Jun 10, 2015 | 10.95 | 11.39 | 10.86 | 11.28 | 137,909 | +0.34(+3.13%) |
Jun 09, 2015 | 10.49 | 10.96 | 10.49 | 10.93 | 75,863 | +0.41(+3.88%) |
Jun 08, 2015 | 10.78 | 10.78 | 10.45 | 10.52 | 76,290 | -0.28(-2.61%) |
Jun 05, 2015 | 10.85 | 10.96 | 10.80 | 10.81 | 69,855 | -0.07(-0.61%) |
Jun 04, 2015 | 10.95 | 11.00 | 10.83 | 10.87 | 57,053 | -0.09(-0.82%) |
Jun 03, 2015 | 10.89 | 11.10 | 10.84 | 10.96 | 73,397 | +0.13(+1.16%) |
Jun 02, 2015 | 10.50 | 10.88 | 10.50 | 10.84 | 122,384 | +0.32(+3.07%) |
Jun 01, 2015 | 10.63 | 10.68 | 10.38 | 10.51 | 63,386 | -0.12(-1.17%) |
May 29, 2015 | 10.77 | 10.77 | 10.61 | 10.64 | 67,939 | -0.11(-1.05%) |
May 28, 2015 | 10.87 | 10.87 | 10.69 | 10.75 | 67,289 | -0.14(-1.30%) |
May 27, 2015 | 10.83 | 10.92 | 10.74 | 10.89 | 41,326 | +0.08(+0.79%) |
May 26, 2015 | 10.76 | 10.84 | 10.48 | 10.81 | 129,223 | +0.05(+0.42%) |
May 22, 2015 | 11.14 | 10.76 | 10.76 | 10.76 | 130,095 | -0.37(-3.31%) |
May 21, 2015 | 11.03 | 11.38 | 11.03 | 11.13 | 141,943 | +0.06(+0.56%) |
May 20, 2015 | 10.87 | 11.27 | 10.85 | 11.07 | 139,127 | +0.21(+1.93%) |
May 19, 2015 | 11.04 | 11.06 | 10.73 | 10.86 | 103,716 | -0.18(-1.59%) |
May 18, 2015 | 11.31 | 11.31 | 10.90 | 11.04 | 98,238 | -0.24(-2.16%) |
May 15, 2015 | 11.61 | 11.61 | 11.23 | 11.28 | 74,325 | -0.36(-3.07%) |
May 14, 2015 | 11.38 | 11.72 | 11.32 | 11.64 | 99,239 | +0.29(+2.60%) |
May 13, 2015 | 11.19 | 11.39 | 11.19 | 11.34 | 46,137 | +0.18(+1.57%) |
May 12, 2015 | 11.38 | 11.38 | 11.11 | 11.17 | 86,824 | -0.25(-2.18%) |
May 11, 2015 | 11.27 | 11.57 | 11.27 | 11.42 | 74,415 | +0.11(+1.00%) |
May 08, 2015 | 11.62 | 11.62 | 11.18 | 11.30 | 78,876 | -0.23(-2.01%) |
May 07, 2015 | 11.19 | 11.83 | 10.93 | 11.53 | 515,130 | +0.15(+1.29%) |
May 06, 2015 | 11.34 | 11.44 | 11.26 | 11.39 | 93,845 | +0.02(+0.15%) |
May 05, 2015 | 11.38 | 11.41 | 11.30 | 11.37 | 37,134 | -0.01(-0.05%) |
May 04, 2015 | 11.27 | 11.43 | 11.27 | 11.38 | 64,233 | +0.11(+0.96%) |
May 01, 2015 | 11.51 | 11.56 | 11.21 | 11.27 | 65,464 | -0.15(-1.34%) |
Apr 30, 2015 | 11.50 | 11.61 | 11.28 | 11.42 | 69,091 | -0.18(-1.56%) |
Apr 29, 2015 | 11.56 | 11.70 | 11.56 | 11.60 | 79,804 | -0.08(-0.73%) |
Apr 28, 2015 | 11.70 | 11.70 | 11.54 | 11.69 | 56,041 | +0.01(+0.05%) |
Apr 27, 2015 | 11.65 | 11.81 | 11.59 | 11.68 | 52,534 | +0.08(+0.68%) |
Apr 24, 2015 | 11.85 | 11.85 | 11.51 | 11.60 | 46,089 | -0.25(-2.10%) |
Apr 23, 2015 | 11.76 | 11.87 | 11.68 | 11.85 | 96,413 | +0.12(+1.01%) |
Apr 22, 2015 | 11.69 | 11.78 | 11.62 | 11.73 | 71,827 | +0.04(+0.34%) |
Apr 21, 2015 | 11.58 | 11.69 | 11.51 | 11.69 | 60,373 | +0.12(+1.08%) |
Apr 20, 2015 | 11.56 | 11.74 | 11.47 | 11.57 | 128,005 | +0.06(+0.49%) |
Apr 17, 2015 | 11.59 | 11.72 | 11.44 | 11.51 | 87,476 | -0.11(-0.97%) |
Apr 16, 2015 | 11.53 | 11.73 | 11.53 | 11.62 | 24,275 | +0.12(+1.08%) |
Apr 15, 2015 | 11.47 | 11.62 | 11.44 | 11.50 | 32,887 | -0.03(-0.25%) |
Apr 14, 2015 | 11.71 | 11.72 | 11.49 | 11.53 | 18,338 | -0.14(-1.21%) |
Apr 13, 2015 | 11.57 | 11.74 | 11.53 | 11.67 | 33,219 | +0.14(+1.23%) |
Apr 10, 2015 | 11.53 | 11.68 | 11.46 | 11.53 | 36,717 | -0.05(-0.39%) |
Apr 09, 2015 | 11.61 | 11.75 | 11.48 | 11.57 | 132,324 | +0.01(+0.05%) |
Apr 08, 2015 | 11.67 | 11.72 | 11.54 | 11.57 | 71,240 | +0.01(+0.10%) |
Apr 07, 2015 | 11.68 | 11.73 | 11.56 | 11.56 | 53,452 | -0.06(-0.49%) |
Apr 06, 2015 | 11.39 | 11.79 | 11.39 | 11.61 | 188,885 | +0.22(+1.89%) |
Apr 02, 2015 | 11.61 | 11.40 | 11.40 | 11.40 | 70,255 | -0.19(-1.61%) |
Apr 01, 2015 | 11.16 | 11.61 | 11.16 | 11.59 | 62,572 | +0.40(+3.60%) |
Mar 31, 2015 | 10.97 | 11.19 | 10.87 | 11.18 | 62,105 | +0.12(+1.13%) |
Mar 30, 2015 | 11.03 | 11.15 | 10.96 | 11.06 | 41,907 | +0.09(+0.83%) |
Mar 27, 2015 | 11.12 | 11.17 | 10.88 | 10.97 | 32,029 | -0.11(-1.02%) |
Mar 26, 2015 | 11.25 | 11.33 | 11.05 | 11.08 | 31,872 | -0.16(-1.41%) |
Mar 25, 2015 | 11.31 | 11.43 | 11.22 | 11.24 | 73,321 | -0.03(-0.30%) |
Mar 24, 2015 | 11.16 | 11.38 | 11.08 | 11.27 | 208,260 | +0.16(+1.48%) |
Mar 23, 2015 | 11.06 | 11.24 | 11.06 | 11.11 | 52,592 | +0.12(+1.13%) |
Mar 20, 2015 | 11.25 | 11.25 | 10.98 | 10.98 | 139,521 | -0.25(-2.27%) |
Mar 19, 2015 | 11.19 | 11.24 | 11.15 | 11.24 | 56,682 | +0.05(+0.46%) |
Mar 18, 2015 | 11.02 | 11.20 | 10.79 | 11.19 | 79,764 | +0.18(+1.65%) |
Mar 17, 2015 | 11.05 | 11.05 | 10.73 | 11.01 | 48,641 | -0.05(-0.41%) |
Mar 16, 2015 | 11.09 | 11.10 | 10.83 | 11.05 | 34,112 | +0.03(+0.26%) |
Mar 13, 2015 | 11.05 | 11.10 | 10.89 | 11.02 | 53,030 | +0.02(+0.21%) |
Mar 12, 2015 | 10.87 | 11.19 | 10.87 | 11.00 | 47,000 | +0.15(+1.36%) |
Mar 11, 2015 | 10.79 | 10.92 | 10.67 | 10.85 | 59,693 | +0.03(+0.26%) |
Mar 10, 2015 | 11.06 | 11.06 | 10.78 | 10.83 | 34,612 | -0.30(-2.70%) |
Mar 09, 2015 | 11.16 | 11.24 | 11.08 | 11.13 | 35,381 | -0.04(-0.36%) |
Mar 06, 2015 | 10.90 | 11.21 | 10.90 | 11.17 | 56,851 | +0.18(+1.60%) |
Mar 05, 2015 | 10.81 | 10.99 | 10.80 | 10.99 | 61,797 | +0.15(+1.36%) |
Mar 04, 2015 | 10.89 | 10.89 | 10.78 | 10.84 | 36,612 | -0.05(-0.42%) |
Mar 03, 2015 | 10.90 | 10.96 | 10.87 | 10.89 | 32,733 | -0.10(-0.93%) |