Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.820 | 6.190 | 5.820 | 6.110 | 330,155 | +0.27(+4.62%) |
Feb 26, 2016 | 5.730 | 5.920 | 5.700 | 5.840 | 184,933 | +0.14(+2.46%) |
Feb 25, 2016 | 5.720 | 5.850 | 5.590 | 5.700 | 232,408 | -0.02(-0.35%) |
Feb 24, 2016 | 5.600 | 5.735 | 5.510 | 5.720 | 101,456 | +0.08(+1.42%) |
Feb 23, 2016 | 5.750 | 5.880 | 5.620 | 5.640 | 148,760 | -0.13(-2.25%) |
Feb 22, 2016 | 5.760 | 5.835 | 5.535 | 5.770 | 316,410 | +0.06(+1.05%) |
Feb 19, 2016 | 5.630 | 5.830 | 5.500 | 5.710 | 437,720 | +0.05(+0.88%) |
Feb 18, 2016 | 5.280 | 5.680 | 5.247 | 5.660 | 421,000 | +0.41(+7.81%) |
Feb 17, 2016 | 5.260 | 5.480 | 5.240 | 5.250 | 511,390 | +0.00(+0.00%) |
Feb 16, 2016 | 5.120 | 5.360 | 5.020 | 5.250 | 310,441 | +0.21(+4.17%) |
Feb 12, 2016 | 5.060 | 5.040 | 5.040 | 5.040 | 307,200 | +0.02(+0.40%) |
Feb 11, 2016 | 5.080 | 5.150 | 4.820 | 5.020 | 419,231 | -0.15(-2.90%) |
Feb 10, 2016 | 5.200 | 5.310 | 5.130 | 5.170 | 252,406 | -0.01(-0.19%) |
Feb 09, 2016 | 5.130 | 5.220 | 5.010 | 5.180 | 376,799 | +0.01(+0.19%) |
Feb 08, 2016 | 5.240 | 5.375 | 5.060 | 5.170 | 424,908 | -0.10(-1.90%) |
Feb 05, 2016 | 5.440 | 5.510 | 5.200 | 5.270 | 380,866 | -0.20(-3.66%) |
Feb 04, 2016 | 5.590 | 5.740 | 5.430 | 5.470 | 507,640 | -0.13(-2.32%) |
Feb 03, 2016 | 5.770 | 5.770 | 5.470 | 5.600 | 638,403 | -0.11(-1.93%) |
Feb 02, 2016 | 5.880 | 5.880 | 5.590 | 5.710 | 375,342 | -0.23(-3.87%) |
Feb 01, 2016 | 5.960 | 5.970 | 5.680 | 5.940 | 546,935 | +0.02(+0.34%) |
Jan 29, 2016 | 5.750 | 5.950 | 5.670 | 5.920 | 409,167 | +0.18(+3.14%) |
Jan 28, 2016 | 5.960 | 6.010 | 5.670 | 5.740 | 379,943 | -0.18(-3.04%) |
Jan 27, 2016 | 5.770 | 5.920 | 5.695 | 5.920 | 508,534 | +0.14(+2.42%) |
Jan 26, 2016 | 5.950 | 6.000 | 5.650 | 5.780 | 546,625 | -0.15(-2.53%) |
Jan 25, 2016 | 6.040 | 6.090 | 5.820 | 5.930 | 608,605 | -0.18(-2.95%) |
Jan 22, 2016 | 6.020 | 6.210 | 5.670 | 6.110 | 606,809 | +0.16(+2.69%) |
Jan 21, 2016 | 6.160 | 6.170 | 5.870 | 5.950 | 643,090 | -0.17(-2.78%) |
Jan 20, 2016 | 5.870 | 6.140 | 5.630 | 6.120 | 980,892 | +0.16(+2.68%) |
Jan 19, 2016 | 6.580 | 6.580 | 5.820 | 5.960 | 1,081,019 | -0.55(-8.45%) |
Jan 15, 2016 | 6.230 | 6.510 | 6.510 | 6.510 | 679,500 | +0.03(+0.46%) |
Jan 14, 2016 | 6.290 | 6.520 | 6.090 | 6.480 | 443,725 | +0.21(+3.35%) |
Jan 13, 2016 | 6.120 | 6.370 | 5.920 | 6.270 | 585,628 | +0.28(+4.67%) |
Jan 12, 2016 | 6.050 | 6.160 | 5.970 | 5.990 | 340,809 | -0.06(-0.99%) |
Jan 11, 2016 | 6.160 | 6.390 | 5.980 | 6.050 | 420,498 | -0.10(-1.63%) |
Jan 08, 2016 | 6.220 | 6.310 | 6.060 | 6.150 | 443,851 | +0.00(+0.00%) |
Jan 07, 2016 | 6.390 | 6.480 | 6.140 | 6.150 | 486,706 | -0.35(-5.38%) |
Jan 06, 2016 | 6.550 | 6.560 | 6.350 | 6.500 | 347,418 | -0.13(-1.96%) |
Jan 05, 2016 | 6.580 | 6.640 | 6.410 | 6.630 | 323,848 | +0.07(+1.07%) |
Jan 04, 2016 | 6.750 | 6.770 | 6.440 | 6.560 | 676,606 | -0.28(-4.09%) |
Dec 31, 2015 | 6.780 | 6.840 | 6.840 | 6.840 | 1,217,000 | +0.02(+0.29%) |
Dec 30, 2015 | 6.930 | 7.000 | 6.750 | 6.820 | 926,645 | -0.14(-2.01%) |
Dec 29, 2015 | 6.890 | 7.075 | 6.760 | 6.960 | 709,538 | +0.12(+1.75%) |
Dec 28, 2015 | 7.010 | 7.010 | 6.720 | 6.840 | 790,442 | -0.22(-3.12%) |
Dec 24, 2015 | 6.970 | 7.060 | 7.060 | 7.060 | 290,600 | +0.09(+1.29%) |
Dec 23, 2015 | 6.790 | 7.090 | 6.790 | 6.970 | 376,257 | +0.21(+3.11%) |
Dec 22, 2015 | 6.830 | 6.840 | 6.610 | 6.760 | 903,007 | -0.03(-0.44%) |
Dec 21, 2015 | 6.660 | 6.890 | 6.500 | 6.790 | 746,659 | +0.22(+3.35%) |
Dec 18, 2015 | 6.720 | 6.810 | 6.535 | 6.570 | 1,367,253 | -0.16(-2.38%) |
Dec 17, 2015 | 6.900 | 6.900 | 6.650 | 6.730 | 535,265 | -0.14(-2.04%) |
Dec 16, 2015 | 6.800 | 6.990 | 6.690 | 6.870 | 424,694 | +0.15(+2.23%) |
Dec 15, 2015 | 6.700 | 6.880 | 6.550 | 6.720 | 1,018,057 | -0.04(-0.59%) |
Dec 14, 2015 | 7.040 | 7.150 | 6.580 | 6.760 | 968,735 | -0.33(-4.65%) |
Dec 11, 2015 | 6.990 | 7.130 | 6.860 | 7.090 | 569,642 | +0.03(+0.42%) |
Dec 10, 2015 | 6.950 | 7.100 | 6.930 | 7.060 | 671,327 | +0.12(+1.73%) |
Dec 09, 2015 | 6.840 | 7.075 | 6.790 | 6.940 | 684,273 | +0.12(+1.76%) |
Dec 08, 2015 | 6.850 | 6.960 | 6.750 | 6.820 | 599,950 | -0.13(-1.87%) |
Dec 07, 2015 | 7.060 | 7.140 | 6.850 | 6.950 | 540,458 | -0.08(-1.14%) |
Dec 04, 2015 | 7.000 | 7.180 | 6.950 | 7.030 | 575,200 | +0.02(+0.29%) |
Dec 03, 2015 | 7.040 | 7.140 | 6.860 | 7.010 | 913,268 | -0.03(-0.43%) |
Dec 02, 2015 | 7.050 | 7.158 | 6.925 | 7.040 | 842,766 | -0.05(-0.71%) |
Dec 01, 2015 | 7.110 | 7.160 | 6.950 | 7.090 | 620,695 | -0.04(-0.56%) |
Nov 30, 2015 | 7.210 | 7.320 | 7.060 | 7.130 | 857,143 | -0.02(-0.28%) |
Nov 27, 2015 | 6.890 | 7.200 | 6.850 | 7.150 | 603,044 | +0.26(+3.77%) |
Nov 25, 2015 | 6.920 | 6.890 | 6.890 | 6.890 | 1,606,900 | -0.06(-0.86%) |
Nov 24, 2015 | 6.920 | 7.000 | 6.690 | 6.950 | 1,557,116 | +0.03(+0.43%) |
Nov 23, 2015 | 6.940 | 7.050 | 6.830 | 6.920 | 858,181 | -0.08(-1.14%) |
Nov 20, 2015 | 7.050 | 7.150 | 6.955 | 7.000 | 499,532 | -0.02(-0.28%) |
Nov 19, 2015 | 7.070 | 7.170 | 6.940 | 7.020 | 1,046,491 | -0.05(-0.71%) |
Nov 18, 2015 | 6.800 | 7.180 | 6.800 | 7.070 | 1,168,695 | +0.33(+4.90%) |
Nov 17, 2015 | 7.130 | 7.400 | 6.720 | 6.740 | 1,552,049 | -0.27(-3.85%) |
Nov 16, 2015 | 6.720 | 7.150 | 6.600 | 7.010 | 2,105,805 | +0.33(+4.94%) |
Nov 13, 2015 | 6.270 | 6.760 | 6.190 | 6.680 | 1,177,446 | +0.43(+6.88%) |
Nov 12, 2015 | 6.340 | 6.580 | 6.040 | 6.250 | 1,680,075 | -0.03(-0.48%) |
Nov 11, 2015 | 5.940 | 6.325 | 5.640 | 6.280 | 2,166,333 | +0.62(+10.95%) |
Nov 10, 2015 | 5.810 | 5.810 | 5.560 | 5.660 | 1,208,104 | -0.15(-2.58%) |
Nov 09, 2015 | 5.990 | 6.070 | 5.710 | 5.810 | 1,077,725 | -0.17(-2.84%) |
Nov 06, 2015 | 5.800 | 6.005 | 5.640 | 5.980 | 573,192 | +0.17(+2.93%) |
Nov 05, 2015 | 5.940 | 6.010 | 5.780 | 5.810 | 673,689 | -0.14(-2.35%) |
Nov 04, 2015 | 5.940 | 6.040 | 5.830 | 5.950 | 1,078,818 | -0.01(-0.17%) |
Nov 03, 2015 | 5.630 | 6.015 | 5.585 | 5.960 | 1,383,480 | +0.33(+5.86%) |
Nov 02, 2015 | 5.360 | 5.830 | 5.330 | 5.630 | 749,487 | +0.25(+4.65%) |
Oct 30, 2015 | 5.390 | 5.425 | 5.260 | 5.380 | 968,657 | +0.01(+0.19%) |
Oct 29, 2015 | 5.280 | 5.460 | 5.250 | 5.370 | 724,260 | +0.09(+1.70%) |
Oct 28, 2015 | 5.250 | 5.540 | 5.250 | 5.280 | 808,124 | +0.01(+0.19%) |
Oct 27, 2015 | 5.260 | 5.300 | 5.190 | 5.270 | 505,915 | -0.04(-0.75%) |
Oct 26, 2015 | 5.400 | 5.420 | 5.255 | 5.310 | 307,321 | -0.06(-1.12%) |
Oct 23, 2015 | 5.410 | 5.450 | 5.210 | 5.370 | 656,981 | -0.04(-0.74%) |
Oct 22, 2015 | 5.360 | 5.490 | 5.280 | 5.410 | 602,737 | +0.11(+2.08%) |
Oct 21, 2015 | 5.280 | 5.410 | 5.150 | 5.300 | 1,044,568 | +0.05(+0.95%) |
Oct 20, 2015 | 5.320 | 5.435 | 5.200 | 5.250 | 503,564 | -0.03(-0.57%) |
Oct 19, 2015 | 5.460 | 5.490 | 5.240 | 5.280 | 644,180 | -0.22(-4.00%) |
Oct 16, 2015 | 5.410 | 5.650 | 5.410 | 5.500 | 1,681,473 | +0.12(+2.23%) |
Oct 15, 2015 | 5.430 | 5.520 | 5.240 | 5.380 | 985,662 | -0.03(-0.55%) |
Oct 14, 2015 | 5.270 | 5.590 | 5.250 | 5.410 | 797,405 | +0.12(+2.27%) |
Oct 13, 2015 | 5.300 | 5.540 | 5.200 | 5.290 | 791,591 | +0.04(+0.67%) |
Oct 12, 2015 | 5.290 | 5.380 | 5.140 | 5.255 | 753,013 | -0.00(-0.10%) |
Oct 09, 2015 | 5.300 | 5.470 | 5.180 | 5.260 | 811,385 | -0.10(-1.87%) |
Oct 08, 2015 | 4.780 | 5.510 | 4.780 | 5.360 | 1,810,531 | +0.59(+12.37%) |
Oct 07, 2015 | 4.730 | 5.000 | 4.710 | 4.770 | 1,188,094 | +0.09(+1.92%) |
Oct 06, 2015 | 5.000 | 5.130 | 4.610 | 4.680 | 1,352,511 | -0.35(-6.96%) |
Oct 05, 2015 | 5.090 | 5.280 | 4.980 | 5.030 | 1,110,243 | -0.06(-1.18%) |
Oct 02, 2015 | 4.610 | 5.240 | 4.610 | 5.090 | 2,756,319 | +0.48(+10.41%) |
Oct 01, 2015 | 4.940 | 5.060 | 4.500 | 4.610 | 3,851,469 | -0.25(-5.14%) |
Sep 30, 2015 | 5.110 | 5.124 | 4.780 | 4.860 | 986,406 | -0.13(-2.61%) |
Sep 29, 2015 | 5.060 | 5.160 | 4.880 | 4.990 | 1,641,449 | -0.01(-0.20%) |
Sep 28, 2015 | 5.440 | 5.540 | 4.950 | 5.000 | 3,104,331 | -0.49(-8.93%) |
Sep 25, 2015 | 5.890 | 6.070 | 5.420 | 5.490 | 10,977,598 | -0.74(-11.88%) |
Sep 24, 2015 | 6.690 | 6.880 | 6.190 | 6.230 | 2,607,855 | -0.58(-8.52%) |
Sep 23, 2015 | 7.240 | 7.270 | 6.810 | 6.810 | 618,629 | -0.39(-5.42%) |
Sep 22, 2015 | 7.200 | 7.330 | 7.040 | 7.200 | 554,934 | -0.09(-1.23%) |
Sep 21, 2015 | 7.340 | 7.500 | 7.240 | 7.290 | 418,247 | -0.02(-0.27%) |
Sep 18, 2015 | 7.710 | 7.800 | 7.270 | 7.310 | 390,768 | -0.52(-6.64%) |
Sep 17, 2015 | 7.820 | 7.860 | 7.530 | 7.830 | 449,903 | +0.00(+0.00%) |
Sep 16, 2015 | 7.550 | 7.860 | 7.490 | 7.830 | 272,639 | +0.32(+4.26%) |
Sep 15, 2015 | 7.600 | 7.850 | 7.400 | 7.510 | 404,477 | -0.22(-2.85%) |
Sep 14, 2015 | 7.840 | 7.930 | 7.620 | 7.730 | 342,800 | -0.09(-1.15%) |
Sep 11, 2015 | 7.980 | 7.990 | 7.710 | 7.820 | 463,114 | -0.18(-2.25%) |
Sep 10, 2015 | 7.920 | 8.060 | 7.780 | 8.000 | 531,310 | +0.05(+0.63%) |
Sep 09, 2015 | 8.320 | 8.350 | 7.830 | 7.950 | 447,296 | -0.33(-3.99%) |
Sep 08, 2015 | 8.380 | 8.522 | 8.240 | 8.280 | 185,527 | -0.07(-0.84%) |
Sep 04, 2015 | 8.170 | 8.350 | 8.350 | 8.350 | 317,800 | -0.15(-1.76%) |
Sep 03, 2015 | 8.820 | 8.860 | 8.490 | 8.500 | 362,939 | -0.18(-2.07%) |
Sep 02, 2015 | 8.680 | 8.750 | 8.440 | 8.680 | 355,493 | +0.09(+1.05%) |
Sep 01, 2015 | 8.630 | 8.800 | 8.370 | 8.590 | 423,258 | -0.27(-3.05%) |
Aug 31, 2015 | 8.800 | 9.000 | 8.710 | 8.860 | 336,239 | -0.04(-0.45%) |
Aug 28, 2015 | 8.910 | 8.980 | 8.680 | 8.900 | 337,609 | -0.05(-0.56%) |
Aug 27, 2015 | 8.690 | 9.010 | 8.600 | 8.950 | 460,809 | +0.36(+4.19%) |
Aug 26, 2015 | 8.250 | 8.600 | 8.090 | 8.590 | 1,070,897 | +0.40(+4.88%) |
Aug 25, 2015 | 8.590 | 8.590 | 8.080 | 8.190 | 736,431 | -0.16(-1.92%) |
Aug 24, 2015 | 8.120 | 8.670 | 8.000 | 8.350 | 994,415 | -0.25(-2.91%) |
Aug 21, 2015 | 8.480 | 8.655 | 8.210 | 8.600 | 1,273,265 | -0.02(-0.23%) |
Aug 20, 2015 | 8.800 | 8.870 | 8.600 | 8.620 | 464,538 | -0.24(-2.71%) |
Aug 19, 2015 | 9.290 | 9.300 | 8.760 | 8.860 | 1,022,901 | -0.51(-5.44%) |
Aug 18, 2015 | 9.450 | 9.560 | 9.240 | 9.370 | 1,046,114 | -0.14(-1.47%) |
Aug 17, 2015 | 9.550 | 9.580 | 9.300 | 9.510 | 572,704 | -0.11(-1.09%) |
Aug 14, 2015 | 9.450 | 9.630 | 9.280 | 9.615 | 545,787 | +0.12(+1.32%) |
Aug 13, 2015 | 9.940 | 9.940 | 9.120 | 9.490 | 1,164,372 | -0.37(-3.75%) |
Aug 12, 2015 | 9.930 | 10.22 | 9.560 | 9.860 | 1,011,261 | -0.60(-5.74%) |
Aug 11, 2015 | 10.67 | 10.75 | 10.42 | 10.46 | 236,498 | -0.31(-2.88%) |
Aug 10, 2015 | 10.79 | 10.95 | 10.60 | 10.77 | 192,060 | -0.01(-0.09%) |
Aug 07, 2015 | 10.94 | 10.99 | 10.71 | 10.78 | 208,974 | -0.21(-1.91%) |
Aug 06, 2015 | 11.02 | 11.10 | 10.87 | 10.99 | 211,874 | -0.06(-0.54%) |
Aug 05, 2015 | 11.15 | 11.36 | 10.86 | 11.05 | 531,387 | -0.10(-0.90%) |
Aug 04, 2015 | 10.93 | 11.39 | 10.81 | 11.15 | 582,903 | +0.20(+1.83%) |
Aug 03, 2015 | 10.70 | 11.00 | 10.65 | 10.95 | 359,540 | +0.25(+2.34%) |
Jul 31, 2015 | 10.68 | 10.95 | 10.39 | 10.70 | 356,678 | +0.39(+3.78%) |
Jul 30, 2015 | 10.30 | 10.39 | 10.26 | 10.31 | 505,437 | -0.01(-0.10%) |
Jul 29, 2015 | 10.32 | 10.46 | 10.12 | 10.32 | 479,456 | +0.12(+1.18%) |
Jul 28, 2015 | 10.06 | 10.24 | 9.950 | 10.20 | 269,023 | +0.20(+2.00%) |
Jul 27, 2015 | 9.960 | 10.04 | 9.890 | 10.00 | 342,098 | -0.02(-0.20%) |
Jul 24, 2015 | 10.09 | 10.09 | 9.950 | 10.02 | 187,561 | -0.05(-0.50%) |
Jul 23, 2015 | 10.20 | 10.24 | 10.03 | 10.07 | 61,674 | -0.14(-1.37%) |
Jul 22, 2015 | 10.20 | 10.29 | 10.09 | 10.21 | 187,719 | -0.03(-0.29%) |
Jul 21, 2015 | 10.19 | 10.27 | 10.07 | 10.24 | 281,345 | +0.06(+0.59%) |
Jul 20, 2015 | 10.50 | 10.50 | 10.08 | 10.18 | 193,555 | -0.26(-2.49%) |
Jul 17, 2015 | 10.71 | 10.71 | 10.40 | 10.44 | 147,620 | -0.31(-2.88%) |
Jul 16, 2015 | 10.46 | 10.93 | 10.44 | 10.75 | 309,952 | +0.50(+4.88%) |
Jul 15, 2015 | 10.52 | 10.52 | 10.24 | 10.25 | 93,922 | -0.24(-2.29%) |
Jul 14, 2015 | 10.23 | 10.58 | 10.23 | 10.49 | 157,144 | +0.21(+2.04%) |
Jul 13, 2015 | 10.24 | 10.31 | 10.10 | 10.28 | 199,453 | +0.11(+1.08%) |
Jul 10, 2015 | 10.10 | 10.31 | 10.00 | 10.17 | 402,560 | +0.16(+1.60%) |
Jul 09, 2015 | 10.00 | 10.12 | 9.880 | 10.01 | 424,503 | +0.15(+1.52%) |
Jul 08, 2015 | 9.980 | 10.24 | 9.650 | 9.860 | 537,312 | -0.38(-3.71%) |
Jul 07, 2015 | 10.30 | 10.30 | 9.860 | 10.24 | 390,265 | -0.06(-0.58%) |
Jul 06, 2015 | 10.45 | 10.55 | 10.08 | 10.30 | 285,193 | -0.22(-2.09%) |
Jul 02, 2015 | 10.73 | 10.52 | 10.52 | 10.52 | 159,900 | -0.21(-1.96%) |
Jul 01, 2015 | 10.80 | 10.92 | 10.59 | 10.73 | 170,846 | +0.00(+0.00%) |
Jun 30, 2015 | 10.97 | 10.97 | 10.64 | 10.73 | 196,312 | -0.08(-0.74%) |
Jun 29, 2015 | 10.78 | 10.86 | 10.73 | 10.81 | 425,443 | -0.04(-0.37%) |
Jun 26, 2015 | 10.93 | 10.97 | 10.80 | 10.85 | 260,782 | +0.05(+0.46%) |
Jun 25, 2015 | 10.83 | 10.87 | 10.70 | 10.80 | 159,400 | +0.01(+0.09%) |
Jun 24, 2015 | 10.80 | 10.85 | 10.71 | 10.79 | 228,103 | -0.05(-0.46%) |
Jun 23, 2015 | 10.78 | 10.84 | 10.61 | 10.84 | 169,723 | +0.04(+0.37%) |
Jun 22, 2015 | 10.55 | 10.85 | 10.50 | 10.80 | 264,553 | +0.34(+3.25%) |
Jun 19, 2015 | 10.27 | 10.66 | 10.21 | 10.46 | 245,928 | +0.21(+2.05%) |
Jun 18, 2015 | 10.21 | 10.32 | 10.17 | 10.25 | 244,264 | +0.09(+0.89%) |
Jun 17, 2015 | 10.35 | 10.42 | 10.10 | 10.16 | 160,711 | -0.13(-1.26%) |
Jun 16, 2015 | 10.20 | 10.48 | 10.12 | 10.29 | 368,094 | +0.04(+0.39%) |
Jun 15, 2015 | 10.06 | 10.32 | 10.04 | 10.25 | 205,896 | +0.10(+0.99%) |
Jun 12, 2015 | 10.01 | 10.18 | 9.840 | 10.15 | 303,871 | +0.06(+0.59%) |
Jun 11, 2015 | 10.17 | 10.32 | 9.830 | 10.09 | 623,465 | -0.09(-0.88%) |
Jun 10, 2015 | 10.55 | 10.64 | 10.17 | 10.18 | 216,140 | -0.30(-2.86%) |
Jun 09, 2015 | 10.55 | 10.70 | 10.42 | 10.48 | 252,899 | -0.10(-0.95%) |
Jun 08, 2015 | 10.21 | 10.66 | 10.19 | 10.58 | 301,310 | +0.35(+3.42%) |
Jun 05, 2015 | 10.30 | 10.32 | 10.09 | 10.23 | 162,201 | -0.05(-0.49%) |
Jun 04, 2015 | 10.44 | 10.44 | 10.24 | 10.28 | 118,357 | -0.17(-1.63%) |
Jun 03, 2015 | 10.12 | 10.49 | 10.00 | 10.45 | 302,997 | +0.38(+3.77%) |
Jun 02, 2015 | 10.01 | 10.11 | 9.970 | 10.07 | 197,762 | +0.02(+0.20%) |
Jun 01, 2015 | 10.16 | 10.16 | 9.950 | 10.05 | 200,825 | -0.09(-0.89%) |
May 29, 2015 | 10.32 | 10.34 | 10.13 | 10.14 | 127,946 | -0.20(-1.93%) |
May 28, 2015 | 10.32 | 10.53 | 10.21 | 10.34 | 286,159 | -0.04(-0.39%) |
May 27, 2015 | 10.35 | 10.42 | 10.28 | 10.38 | 332,885 | +0.03(+0.29%) |
May 26, 2015 | 10.54 | 10.54 | 10.29 | 10.35 | 458,939 | -0.24(-2.27%) |
May 22, 2015 | 10.72 | 10.59 | 10.59 | 10.59 | 131,800 | -0.19(-1.76%) |
May 21, 2015 | 10.83 | 10.98 | 10.76 | 10.78 | 182,269 | -0.06(-0.55%) |
May 20, 2015 | 10.75 | 10.99 | 10.53 | 10.84 | 308,129 | +0.10(+0.93%) |
May 19, 2015 | 10.46 | 10.75 | 10.33 | 10.74 | 181,749 | +0.24(+2.29%) |
May 18, 2015 | 10.77 | 10.77 | 10.38 | 10.50 | 186,887 | -0.10(-0.94%) |
May 15, 2015 | 10.39 | 10.68 | 10.19 | 10.60 | 673,596 | +0.30(+2.91%) |
May 14, 2015 | 10.20 | 10.39 | 10.12 | 10.30 | 135,425 | +0.18(+1.78%) |
May 13, 2015 | 10.32 | 10.46 | 9.690 | 10.12 | 338,750 | +0.05(+0.50%) |
May 12, 2015 | 10.01 | 10.23 | 9.960 | 10.07 | 341,061 | -0.01(-0.10%) |
May 11, 2015 | 10.15 | 10.23 | 10.06 | 10.08 | 157,560 | -0.04(-0.40%) |
May 08, 2015 | 10.08 | 10.26 | 10.08 | 10.12 | 126,328 | +0.08(+0.80%) |
May 07, 2015 | 9.960 | 10.20 | 9.920 | 10.04 | 249,643 | +0.08(+0.80%) |
May 06, 2015 | 10.04 | 10.05 | 9.940 | 9.960 | 178,623 | +0.00(+0.00%) |
May 05, 2015 | 10.20 | 10.31 | 9.890 | 9.960 | 265,817 | -0.22(-2.16%) |
May 04, 2015 | 10.08 | 10.34 | 9.930 | 10.18 | 218,138 | +0.11(+1.09%) |
May 01, 2015 | 10.42 | 10.42 | 9.930 | 10.07 | 314,797 | -0.27(-2.61%) |
Apr 30, 2015 | 10.42 | 10.68 | 10.27 | 10.34 | 119,291 | -0.17(-1.62%) |
Apr 29, 2015 | 10.63 | 10.66 | 10.47 | 10.51 | 230,852 | -0.14(-1.31%) |
Apr 28, 2015 | 10.42 | 10.65 | 10.30 | 10.65 | 234,050 | +0.26(+2.50%) |
Apr 27, 2015 | 10.60 | 10.67 | 10.24 | 10.39 | 263,652 | -0.17(-1.61%) |
Apr 24, 2015 | 10.90 | 10.97 | 10.47 | 10.56 | 172,999 | -0.32(-2.94%) |
Apr 23, 2015 | 10.77 | 10.91 | 10.48 | 10.88 | 272,415 | +0.11(+1.02%) |
Apr 22, 2015 | 10.97 | 10.97 | 10.64 | 10.77 | 309,905 | -0.20(-1.82%) |
Apr 21, 2015 | 11.32 | 11.32 | 10.93 | 10.97 | 175,850 | -0.28(-2.49%) |
Apr 20, 2015 | 11.11 | 11.37 | 11.07 | 11.25 | 201,236 | +0.22(+1.99%) |
Apr 17, 2015 | 11.41 | 11.41 | 10.86 | 11.03 | 396,296 | -0.46(-4.00%) |
Apr 16, 2015 | 11.47 | 11.61 | 11.37 | 11.49 | 373,364 | +0.09(+0.79%) |
Apr 15, 2015 | 11.23 | 11.43 | 11.18 | 11.40 | 358,916 | +0.17(+1.51%) |
Apr 14, 2015 | 11.21 | 11.33 | 11.17 | 11.23 | 242,079 | +0.05(+0.45%) |
Apr 13, 2015 | 11.11 | 11.28 | 11.06 | 11.18 | 207,919 | +0.08(+0.72%) |
Apr 10, 2015 | 11.20 | 11.32 | 11.05 | 11.10 | 215,780 | -0.10(-0.89%) |
Apr 09, 2015 | 11.24 | 11.43 | 11.07 | 11.20 | 307,383 | -0.06(-0.53%) |
Apr 08, 2015 | 11.23 | 11.39 | 11.18 | 11.26 | 272,646 | +0.04(+0.36%) |
Apr 07, 2015 | 11.06 | 11.26 | 10.99 | 11.22 | 196,350 | +0.20(+1.81%) |
Apr 06, 2015 | 10.79 | 11.12 | 10.78 | 11.02 | 148,683 | +0.22(+2.04%) |
Apr 02, 2015 | 10.71 | 10.80 | 10.80 | 10.80 | 213,200 | +0.05(+0.47%) |
Apr 01, 2015 | 10.65 | 11.00 | 10.52 | 10.75 | 389,682 | +0.13(+1.22%) |
Mar 31, 2015 | 10.20 | 10.62 | 10.20 | 10.62 | 383,886 | +0.37(+3.61%) |
Mar 30, 2015 | 10.65 | 10.67 | 10.19 | 10.25 | 315,442 | -0.34(-3.21%) |
Mar 27, 2015 | 10.65 | 10.75 | 10.47 | 10.59 | 143,796 | -0.02(-0.19%) |
Mar 26, 2015 | 10.60 | 10.72 | 10.49 | 10.61 | 262,774 | -0.02(-0.19%) |
Mar 25, 2015 | 11.04 | 11.11 | 10.60 | 10.63 | 396,143 | -0.36(-3.28%) |
Mar 24, 2015 | 10.97 | 11.09 | 10.93 | 10.99 | 348,732 | +0.04(+0.37%) |
Mar 23, 2015 | 11.03 | 11.15 | 10.93 | 10.95 | 313,021 | -0.06(-0.54%) |
Mar 20, 2015 | 10.61 | 11.09 | 10.56 | 11.01 | 704,984 | +0.50(+4.76%) |
Mar 19, 2015 | 10.30 | 10.59 | 10.25 | 10.51 | 419,296 | +0.02(+0.19%) |
Mar 18, 2015 | 10.36 | 10.50 | 10.11 | 10.49 | 435,735 | +0.11(+1.06%) |
Mar 17, 2015 | 10.14 | 10.46 | 10.03 | 10.38 | 325,367 | +0.19(+1.86%) |
Mar 16, 2015 | 10.08 | 10.25 | 10.05 | 10.19 | 306,348 | +0.10(+0.99%) |
Mar 13, 2015 | 10.30 | 10.44 | 9.940 | 10.09 | 456,811 | -0.26(-2.51%) |
Mar 12, 2015 | 10.05 | 10.56 | 9.960 | 10.35 | 606,377 | +0.38(+3.81%) |
Mar 11, 2015 | 9.680 | 10.12 | 9.630 | 9.970 | 887,130 | +0.27(+2.78%) |
Mar 10, 2015 | 9.830 | 9.982 | 9.500 | 9.700 | 496,787 | -0.19(-1.92%) |
Mar 09, 2015 | 9.930 | 10.05 | 9.850 | 9.890 | 291,495 | +0.01(+0.10%) |
Mar 06, 2015 | 9.750 | 9.990 | 9.660 | 9.880 | 616,713 | +0.05(+0.51%) |
Mar 05, 2015 | 9.970 | 10.00 | 9.340 | 9.830 | 600,643 | -0.17(-1.70%) |
Mar 04, 2015 | 9.820 | 10.04 | 9.570 | 10.00 | 985,594 | +0.40(+4.17%) |
Mar 03, 2015 | 10.42 | 10.61 | 9.570 | 9.600 | 4,557,426 | -1.85(-16.16%) |