Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.780 | 7.791 | 7.591 | 7.664 | 23,914,554 | -0.12(-1.59%) |
Feb 26, 2016 | 7.838 | 7.896 | 7.714 | 7.787 | 29,367,396 | +0.08(+0.99%) |
Feb 25, 2016 | 7.631 | 7.740 | 7.567 | 7.711 | 15,443,782 | +0.11(+1.42%) |
Feb 24, 2016 | 7.552 | 7.622 | 7.379 | 7.603 | 16,035,226 | -0.06(-0.85%) |
Feb 23, 2016 | 7.862 | 7.870 | 7.624 | 7.668 | 14,854,961 | -0.22(-2.74%) |
Feb 22, 2016 | 7.819 | 7.891 | 7.769 | 7.884 | 17,542,024 | +0.17(+2.15%) |
Feb 19, 2016 | 7.617 | 7.769 | 7.567 | 7.718 | 18,644,842 | +0.04(+0.56%) |
Feb 18, 2016 | 7.920 | 7.920 | 7.574 | 7.675 | 42,400,804 | -0.21(-2.65%) |
Feb 17, 2016 | 7.963 | 8.039 | 7.833 | 7.884 | 23,509,192 | +0.01(+0.18%) |
Feb 16, 2016 | 7.797 | 7.992 | 7.635 | 7.870 | 24,477,732 | +0.30(+4.00%) |
Feb 12, 2016 | 7.350 | 7.567 | 7.567 | 7.567 | 21,609,904 | +0.35(+4.90%) |
Feb 11, 2016 | 7.336 | 7.350 | 7.127 | 7.213 | 35,180,196 | -0.38(-4.94%) |
Feb 10, 2016 | 7.747 | 7.790 | 7.538 | 7.588 | 30,695,706 | -0.09(-1.13%) |
Feb 09, 2016 | 7.480 | 7.740 | 7.455 | 7.675 | 19,305,448 | +0.06(+0.85%) |
Feb 08, 2016 | 7.704 | 7.707 | 7.530 | 7.610 | 20,324,052 | -0.18(-2.31%) |
Feb 05, 2016 | 7.949 | 8.007 | 7.769 | 7.790 | 24,051,692 | -0.08(-1.01%) |
Feb 04, 2016 | 7.747 | 7.934 | 7.732 | 7.870 | 23,938,920 | +0.09(+1.21%) |
Feb 03, 2016 | 7.812 | 7.826 | 7.444 | 7.776 | 32,441,792 | +0.01(+0.19%) |
Feb 02, 2016 | 7.870 | 7.870 | 7.718 | 7.761 | 22,884,742 | -0.23(-2.89%) |
Feb 01, 2016 | 8.115 | 8.115 | 7.949 | 7.992 | 19,529,064 | -0.06(-0.72%) |
Jan 29, 2016 | 8.043 | 8.079 | 7.898 | 8.050 | 23,981,214 | +0.06(+0.72%) |
Jan 28, 2016 | 8.028 | 8.115 | 7.902 | 7.992 | 19,396,864 | +0.12(+1.47%) |
Jan 27, 2016 | 7.855 | 8.133 | 7.833 | 7.877 | 23,250,262 | -0.01(-0.18%) |
Jan 26, 2016 | 7.870 | 7.985 | 7.826 | 7.891 | 22,313,260 | +0.06(+0.83%) |
Jan 25, 2016 | 8.136 | 8.158 | 7.797 | 7.826 | 26,192,344 | -0.34(-4.15%) |
Jan 22, 2016 | 8.194 | 8.346 | 8.122 | 8.165 | 27,780,174 | +0.11(+1.34%) |
Jan 21, 2016 | 7.848 | 8.273 | 7.819 | 8.057 | 31,491,942 | -0.02(-0.27%) |
Jan 20, 2016 | 8.007 | 8.165 | 7.776 | 8.079 | 40,917,372 | -0.09(-1.15%) |
Jan 19, 2016 | 8.403 | 8.432 | 8.115 | 8.172 | 20,326,918 | -0.13(-1.56%) |
Jan 15, 2016 | 8.194 | 8.302 | 8.302 | 8.302 | 26,941,434 | -0.23(-2.70%) |
Jan 14, 2016 | 8.497 | 8.598 | 8.331 | 8.533 | 23,442,328 | +0.11(+1.28%) |
Jan 13, 2016 | 8.750 | 8.786 | 8.349 | 8.425 | 30,728,160 | -0.27(-3.07%) |
Jan 12, 2016 | 8.728 | 8.742 | 8.472 | 8.692 | 20,120,844 | +0.08(+0.92%) |
Jan 11, 2016 | 8.649 | 8.703 | 8.475 | 8.612 | 30,968,120 | +0.01(+0.17%) |
Jan 08, 2016 | 8.865 | 8.897 | 8.576 | 8.598 | 19,890,274 | -0.19(-2.13%) |
Jan 07, 2016 | 8.966 | 9.074 | 8.764 | 8.786 | 28,354,002 | -0.32(-3.49%) |
Jan 06, 2016 | 9.153 | 9.240 | 9.081 | 9.103 | 28,762,890 | -0.17(-1.79%) |
Jan 05, 2016 | 9.384 | 9.435 | 9.197 | 9.269 | 24,974,900 | -0.08(-0.85%) |
Jan 04, 2016 | 9.370 | 9.399 | 9.269 | 9.348 | 25,033,496 | -0.17(-1.74%) |
Dec 31, 2015 | 9.500 | 9.514 | 9.514 | 9.514 | 13,253,474 | -0.04(-0.45%) |
Dec 30, 2015 | 9.651 | 9.651 | 9.557 | 9.557 | 9,868,959 | -0.12(-1.27%) |
Dec 29, 2015 | 9.651 | 9.709 | 9.590 | 9.680 | 10,914,557 | +0.09(+0.90%) |
Dec 28, 2015 | 9.572 | 9.601 | 9.464 | 9.593 | 14,626,898 | -0.02(-0.23%) |
Dec 24, 2015 | 9.608 | 9.615 | 9.615 | 9.615 | 5,956,223 | -0.01(-0.07%) |
Dec 23, 2015 | 9.435 | 9.630 | 9.337 | 9.622 | 19,483,696 | +0.25(+2.62%) |
Dec 22, 2015 | 9.319 | 9.406 | 9.175 | 9.377 | 16,367,212 | +0.12(+1.25%) |
Dec 21, 2015 | 9.182 | 9.269 | 9.110 | 9.262 | 18,747,036 | +0.12(+1.34%) |
Dec 18, 2015 | 9.312 | 9.327 | 9.125 | 9.139 | 52,166,060 | -0.24(-2.54%) |
Dec 17, 2015 | 9.666 | 9.716 | 9.370 | 9.377 | 21,276,746 | -0.27(-2.77%) |
Dec 16, 2015 | 9.550 | 9.673 | 9.363 | 9.644 | 26,047,470 | +0.17(+1.83%) |
Dec 15, 2015 | 9.283 | 9.521 | 9.283 | 9.471 | 23,934,572 | +0.31(+3.39%) |
Dec 14, 2015 | 9.204 | 9.341 | 9.016 | 9.161 | 21,951,248 | -0.03(-0.31%) |
Dec 11, 2015 | 9.233 | 9.312 | 9.146 | 9.190 | 19,086,452 | -0.19(-2.08%) |
Dec 10, 2015 | 9.291 | 9.532 | 9.236 | 9.384 | 16,082,095 | +0.12(+1.25%) |
Dec 09, 2015 | 9.363 | 9.507 | 9.153 | 9.269 | 24,151,868 | -0.14(-1.46%) |
Dec 08, 2015 | 9.471 | 9.550 | 9.377 | 9.406 | 15,907,168 | -0.14(-1.51%) |
Dec 07, 2015 | 9.651 | 9.666 | 9.492 | 9.550 | 15,884,431 | -0.12(-1.27%) |
Dec 04, 2015 | 9.384 | 9.694 | 9.319 | 9.673 | 26,456,028 | +0.33(+3.55%) |
Dec 03, 2015 | 9.521 | 9.550 | 9.319 | 9.341 | 20,093,914 | -0.13(-1.37%) |
Dec 02, 2015 | 9.622 | 9.673 | 9.449 | 9.471 | 17,241,754 | -0.12(-1.28%) |
Dec 01, 2015 | 9.500 | 9.622 | 9.442 | 9.593 | 16,052,526 | +0.14(+1.45%) |
Nov 30, 2015 | 9.478 | 9.525 | 9.406 | 9.456 | 13,908,813 | -0.02(-0.23%) |
Nov 27, 2015 | 9.471 | 9.492 | 9.384 | 9.478 | 6,460,945 | +0.05(+0.50%) |
Nov 25, 2015 | 9.431 | 9.431 | 9.431 | 9.431 | 14,882,345 | +0.01(+0.08%) |
Nov 24, 2015 | 9.345 | 9.438 | 9.245 | 9.424 | 14,424,273 | +0.04(+0.38%) |
Nov 23, 2015 | 9.446 | 9.510 | 9.367 | 9.388 | 14,524,497 | +0.01(+0.08%) |
Nov 20, 2015 | 9.424 | 9.467 | 9.324 | 9.381 | 13,525,635 | +0.00(+0.00%) |
Nov 19, 2015 | 9.402 | 9.438 | 9.309 | 9.381 | 11,850,185 | -0.05(-0.53%) |
Nov 18, 2015 | 9.281 | 9.438 | 9.223 | 9.431 | 17,833,348 | +0.19(+2.02%) |
Nov 17, 2015 | 9.295 | 9.374 | 9.202 | 9.245 | 16,958,416 | +0.01(+0.08%) |
Nov 16, 2015 | 9.116 | 9.288 | 9.080 | 9.238 | 19,135,044 | +0.09(+0.94%) |
Nov 13, 2015 | 9.266 | 9.313 | 9.108 | 9.151 | 23,960,196 | -0.16(-1.69%) |
Nov 12, 2015 | 9.367 | 9.377 | 9.273 | 9.309 | 27,556,694 | -0.13(-1.37%) |
Nov 11, 2015 | 9.567 | 9.567 | 9.385 | 9.438 | 21,071,382 | -0.04(-0.45%) |
Nov 10, 2015 | 9.431 | 9.532 | 9.316 | 9.481 | 21,925,680 | +0.04(+0.38%) |
Nov 09, 2015 | 9.553 | 9.632 | 9.381 | 9.446 | 28,241,560 | -0.16(-1.64%) |
Nov 06, 2015 | 9.625 | 9.689 | 9.460 | 9.603 | 33,424,724 | +0.29(+3.08%) |
Nov 05, 2015 | 9.281 | 9.352 | 9.202 | 9.316 | 27,668,688 | +0.13(+1.41%) |
Nov 04, 2015 | 9.180 | 9.241 | 9.116 | 9.187 | 24,651,158 | +0.02(+0.23%) |
Nov 03, 2015 | 9.137 | 9.202 | 9.101 | 9.166 | 19,992,086 | +0.00(+0.00%) |
Nov 02, 2015 | 9.108 | 9.194 | 8.965 | 9.166 | 46,617,712 | +0.26(+2.90%) |
Oct 30, 2015 | 9.087 | 9.137 | 8.872 | 8.908 | 112,063,192 | -0.69(-7.17%) |
Oct 29, 2015 | 9.962 | 10.05 | 9.524 | 9.596 | 44,557,308 | -0.37(-3.74%) |
Oct 28, 2015 | 9.560 | 9.991 | 9.546 | 9.969 | 14,248,320 | +0.42(+4.35%) |
Oct 27, 2015 | 9.553 | 9.632 | 9.503 | 9.553 | 10,274,847 | -0.09(-0.89%) |
Oct 26, 2015 | 9.697 | 9.732 | 9.539 | 9.639 | 14,671,040 | -0.06(-0.59%) |
Oct 23, 2015 | 9.567 | 9.736 | 9.524 | 9.697 | 19,531,698 | +0.23(+2.42%) |
Oct 22, 2015 | 9.417 | 9.603 | 9.417 | 9.467 | 20,147,856 | +0.11(+1.23%) |
Oct 21, 2015 | 9.589 | 9.593 | 9.352 | 9.352 | 20,520,612 | -0.19(-1.95%) |
Oct 20, 2015 | 9.395 | 9.618 | 9.359 | 9.539 | 17,566,128 | +0.16(+1.76%) |
Oct 19, 2015 | 9.402 | 9.560 | 9.359 | 9.374 | 11,852,259 | -0.10(-1.06%) |
Oct 16, 2015 | 9.582 | 9.618 | 9.395 | 9.474 | 14,153,062 | -0.07(-0.75%) |
Oct 15, 2015 | 9.116 | 9.610 | 9.101 | 9.546 | 29,002,742 | +0.43(+4.72%) |
Oct 14, 2015 | 9.324 | 9.324 | 9.073 | 9.116 | 17,918,790 | -0.23(-2.46%) |
Oct 13, 2015 | 9.402 | 9.460 | 9.324 | 9.345 | 10,556,984 | -0.09(-0.91%) |
Oct 12, 2015 | 9.374 | 9.474 | 9.345 | 9.431 | 9,965,675 | +0.06(+0.69%) |
Oct 09, 2015 | 9.567 | 9.632 | 9.338 | 9.367 | 18,171,480 | -0.20(-2.10%) |
Oct 08, 2015 | 9.510 | 9.625 | 9.438 | 9.567 | 11,976,848 | +0.02(+0.23%) |
Oct 07, 2015 | 9.575 | 9.682 | 9.467 | 9.546 | 10,602,448 | +0.05(+0.53%) |
Oct 06, 2015 | 9.510 | 9.575 | 9.446 | 9.496 | 9,182,760 | -0.04(-0.38%) |
Oct 05, 2015 | 9.374 | 9.564 | 9.367 | 9.532 | 8,498,131 | +0.22(+2.39%) |
Oct 02, 2015 | 9.123 | 9.316 | 8.922 | 9.309 | 15,398,654 | -0.08(-0.84%) |
Oct 01, 2015 | 9.324 | 9.410 | 9.273 | 9.388 | 11,756,537 | +0.06(+0.61%) |
Sep 30, 2015 | 9.266 | 9.331 | 9.169 | 9.331 | 13,373,883 | +0.17(+1.88%) |
Sep 29, 2015 | 9.173 | 9.242 | 9.094 | 9.159 | 16,450,722 | +0.01(+0.08%) |
Sep 28, 2015 | 9.424 | 9.431 | 9.144 | 9.151 | 14,144,313 | -0.32(-3.33%) |
Sep 25, 2015 | 9.324 | 9.496 | 9.324 | 9.467 | 20,640,140 | +0.29(+3.21%) |
Sep 24, 2015 | 9.137 | 9.216 | 9.073 | 9.173 | 20,209,116 | -0.08(-0.85%) |
Sep 23, 2015 | 9.173 | 9.327 | 9.159 | 9.252 | 14,157,315 | +0.06(+0.62%) |
Sep 22, 2015 | 9.266 | 9.342 | 9.116 | 9.194 | 19,776,860 | -0.22(-2.29%) |
Sep 21, 2015 | 9.359 | 9.460 | 9.316 | 9.410 | 10,128,589 | +0.14(+1.55%) |
Sep 18, 2015 | 9.496 | 9.496 | 9.238 | 9.266 | 22,006,918 | -0.32(-3.37%) |
Sep 17, 2015 | 9.905 | 9.940 | 9.553 | 9.589 | 14,966,629 | -0.31(-3.12%) |
Sep 16, 2015 | 9.876 | 9.919 | 9.725 | 9.897 | 11,545,735 | -0.01(-0.14%) |
Sep 15, 2015 | 9.740 | 9.919 | 9.740 | 9.912 | 9,491,332 | +0.16(+1.62%) |
Sep 14, 2015 | 9.689 | 9.854 | 9.653 | 9.754 | 9,892,072 | +0.06(+0.67%) |
Sep 11, 2015 | 9.668 | 9.704 | 9.610 | 9.689 | 10,520,209 | -0.04(-0.44%) |
Sep 10, 2015 | 9.653 | 9.851 | 9.625 | 9.732 | 11,305,490 | +0.03(+0.30%) |
Sep 09, 2015 | 9.926 | 9.976 | 9.682 | 9.704 | 10,992,408 | -0.11(-1.10%) |
Sep 08, 2015 | 9.747 | 9.826 | 9.646 | 9.811 | 10,742,111 | +0.29(+3.09%) |
Sep 04, 2015 | 9.532 | 9.517 | 9.517 | 9.517 | 10,500,575 | -0.13(-1.34%) |
Sep 03, 2015 | 9.582 | 9.729 | 9.542 | 9.646 | 11,425,703 | +0.09(+0.98%) |
Sep 02, 2015 | 9.553 | 9.575 | 9.381 | 9.553 | 13,234,672 | +0.16(+1.76%) |
Sep 01, 2015 | 9.625 | 9.689 | 9.324 | 9.388 | 15,172,347 | -0.47(-4.73%) |
Aug 31, 2015 | 9.818 | 9.912 | 9.768 | 9.854 | 10,673,048 | -0.03(-0.29%) |
Aug 28, 2015 | 9.811 | 9.933 | 9.747 | 9.883 | 11,720,608 | -0.02(-0.18%) |
Aug 27, 2015 | 9.730 | 9.915 | 9.701 | 9.901 | 23,398,644 | +0.32(+3.35%) |
Aug 26, 2015 | 9.323 | 9.616 | 9.177 | 9.580 | 28,108,946 | +0.54(+6.00%) |
Aug 25, 2015 | 9.459 | 9.551 | 9.038 | 9.038 | 19,948,120 | -0.19(-2.09%) |
Aug 24, 2015 | 9.345 | 9.559 | 9.109 | 9.230 | 33,476,254 | -0.61(-6.16%) |
Aug 21, 2015 | 10.02 | 10.06 | 9.837 | 9.837 | 19,022,060 | -0.31(-3.02%) |
Aug 20, 2015 | 10.36 | 10.39 | 10.14 | 10.14 | 16,040,380 | -0.30(-2.87%) |
Aug 19, 2015 | 10.51 | 10.57 | 10.44 | 10.44 | 14,473,223 | -0.12(-1.15%) |
Aug 18, 2015 | 10.53 | 10.60 | 10.50 | 10.56 | 7,796,511 | +0.04(+0.41%) |
Aug 17, 2015 | 10.45 | 10.57 | 10.39 | 10.52 | 7,605,595 | -0.01(-0.14%) |
Aug 14, 2015 | 10.42 | 10.54 | 10.38 | 10.54 | 8,654,569 | +0.13(+1.23%) |
Aug 13, 2015 | 10.31 | 10.43 | 10.29 | 10.41 | 9,180,464 | +0.14(+1.32%) |
Aug 12, 2015 | 10.41 | 10.44 | 10.15 | 10.27 | 16,862,408 | -0.23(-2.17%) |
Aug 11, 2015 | 10.53 | 10.58 | 10.43 | 10.50 | 16,980,182 | -0.17(-1.60%) |
Aug 10, 2015 | 10.51 | 10.70 | 10.50 | 10.67 | 13,794,130 | +0.23(+2.19%) |
Aug 07, 2015 | 10.58 | 10.65 | 10.37 | 10.44 | 16,120,585 | -0.12(-1.15%) |
Aug 06, 2015 | 10.66 | 10.71 | 10.56 | 10.56 | 9,485,832 | -0.06(-0.60%) |
Aug 05, 2015 | 10.64 | 10.76 | 10.60 | 10.63 | 8,833,500 | +0.04(+0.34%) |
Aug 04, 2015 | 10.54 | 10.68 | 10.52 | 10.59 | 8,784,652 | +0.07(+0.68%) |
Aug 03, 2015 | 10.58 | 10.62 | 10.46 | 10.52 | 9,084,290 | -0.06(-0.61%) |
Jul 31, 2015 | 10.68 | 10.70 | 10.56 | 10.59 | 9,961,325 | -0.09(-0.87%) |
Jul 30, 2015 | 10.64 | 10.71 | 10.61 | 10.68 | 7,235,399 | +0.01(+0.07%) |
Jul 29, 2015 | 10.57 | 10.70 | 10.53 | 10.67 | 12,592,398 | +0.11(+1.01%) |
Jul 28, 2015 | 10.54 | 10.64 | 10.48 | 10.56 | 10,288,406 | +0.02(+0.20%) |
Jul 27, 2015 | 10.64 | 10.65 | 10.52 | 10.54 | 10,740,880 | -0.17(-1.60%) |
Jul 24, 2015 | 10.78 | 10.84 | 10.70 | 10.71 | 10,723,034 | -0.09(-0.86%) |
Jul 23, 2015 | 10.94 | 11.03 | 10.79 | 10.81 | 15,474,943 | -0.13(-1.17%) |
Jul 22, 2015 | 10.72 | 10.97 | 10.72 | 10.94 | 14,256,937 | +0.21(+1.93%) |
Jul 21, 2015 | 10.86 | 10.95 | 10.73 | 10.73 | 15,773,130 | -0.11(-1.05%) |
Jul 20, 2015 | 10.69 | 10.88 | 10.69 | 10.84 | 11,650,063 | +0.19(+1.74%) |
Jul 17, 2015 | 10.77 | 10.80 | 10.56 | 10.66 | 15,881,171 | -0.16(-1.52%) |
Jul 16, 2015 | 10.94 | 10.98 | 10.71 | 10.82 | 20,450,584 | -0.09(-0.78%) |
Jul 15, 2015 | 10.88 | 10.98 | 10.83 | 10.91 | 14,399,168 | +0.08(+0.72%) |
Jul 14, 2015 | 10.67 | 10.83 | 10.64 | 10.83 | 10,527,765 | +0.10(+0.93%) |
Jul 13, 2015 | 10.76 | 10.81 | 10.70 | 10.73 | 14,271,540 | +0.09(+0.80%) |
Jul 10, 2015 | 10.73 | 10.76 | 10.61 | 10.64 | 14,395,191 | +0.07(+0.67%) |
Jul 09, 2015 | 10.67 | 10.67 | 10.51 | 10.57 | 8,288,022 | +0.14(+1.30%) |
Jul 08, 2015 | 10.54 | 10.58 | 10.43 | 10.44 | 9,085,826 | -0.20(-1.88%) |
Jul 07, 2015 | 10.68 | 10.71 | 10.45 | 10.64 | 13,001,232 | -0.07(-0.67%) |
Jul 06, 2015 | 10.66 | 10.73 | 10.59 | 10.71 | 10,311,197 | -0.05(-0.46%) |
Jul 02, 2015 | 10.89 | 10.76 | 10.76 | 10.76 | 11,298,804 | -0.16(-1.50%) |
Jul 01, 2015 | 10.89 | 10.95 | 10.85 | 10.92 | 11,400,815 | +0.21(+1.93%) |
Jun 30, 2015 | 10.76 | 10.91 | 10.69 | 10.71 | 14,525,763 | +0.04(+0.33%) |
Jun 29, 2015 | 10.82 | 10.91 | 10.67 | 10.68 | 12,224,184 | -0.28(-2.54%) |
Jun 26, 2015 | 11.01 | 11.09 | 10.94 | 10.96 | 11,083,663 | -0.01(-0.07%) |
Jun 25, 2015 | 11.07 | 11.11 | 10.92 | 10.96 | 13,701,468 | -0.04(-0.39%) |
Jun 24, 2015 | 11.15 | 11.20 | 11.01 | 11.01 | 9,713,699 | -0.16(-1.41%) |
Jun 23, 2015 | 11.05 | 11.18 | 11.04 | 11.16 | 16,026,776 | +0.16(+1.43%) |
Jun 22, 2015 | 10.97 | 11.01 | 10.94 | 11.01 | 7,439,624 | +0.16(+1.45%) |
Jun 19, 2015 | 10.91 | 10.96 | 10.85 | 10.85 | 10,476,164 | -0.11(-1.04%) |
Jun 18, 2015 | 10.91 | 10.96 | 10.79 | 10.96 | 11,370,286 | +0.09(+0.79%) |
Jun 17, 2015 | 11.07 | 11.13 | 10.84 | 10.88 | 13,788,760 | -0.14(-1.23%) |
Jun 16, 2015 | 10.93 | 11.04 | 10.89 | 11.01 | 7,692,122 | +0.06(+0.59%) |
Jun 15, 2015 | 10.85 | 11.01 | 10.80 | 10.95 | 6,149,238 | -0.01(-0.13%) |
Jun 12, 2015 | 10.95 | 10.98 | 10.86 | 10.96 | 9,027,120 | +0.01(+0.07%) |
Jun 11, 2015 | 11.02 | 11.04 | 10.92 | 10.96 | 7,618,962 | -0.04(-0.32%) |
Jun 10, 2015 | 11.00 | 11.10 | 10.94 | 10.99 | 15,701,085 | +0.05(+0.46%) |
Jun 09, 2015 | 10.80 | 10.97 | 10.68 | 10.94 | 15,125,865 | +0.16(+1.52%) |
Jun 08, 2015 | 10.76 | 10.86 | 10.72 | 10.78 | 11,807,300 | +0.01(+0.07%) |
Jun 05, 2015 | 10.60 | 10.79 | 10.60 | 10.77 | 15,416,367 | +0.25(+2.37%) |
Jun 04, 2015 | 10.38 | 10.61 | 10.38 | 10.52 | 12,756,006 | -0.06(-0.61%) |
Jun 03, 2015 | 10.50 | 10.66 | 10.49 | 10.59 | 15,970,015 | +0.14(+1.37%) |
Jun 02, 2015 | 10.34 | 10.50 | 10.32 | 10.44 | 12,133,981 | +0.09(+0.90%) |
Jun 01, 2015 | 10.44 | 10.47 | 10.24 | 10.35 | 13,753,200 | -0.05(-0.48%) |
May 29, 2015 | 10.54 | 10.57 | 10.40 | 10.40 | 17,009,134 | -0.15(-1.39%) |
May 28, 2015 | 10.60 | 10.63 | 10.53 | 10.55 | 9,390,044 | -0.06(-0.60%) |
May 27, 2015 | 10.56 | 10.64 | 10.53 | 10.61 | 12,539,138 | +0.09(+0.88%) |
May 26, 2015 | 10.50 | 10.55 | 10.42 | 10.52 | 14,722,637 | -0.06(-0.54%) |
May 22, 2015 | 10.60 | 10.57 | 10.57 | 10.57 | 5,873,699 | -0.01(-0.13%) |
May 21, 2015 | 10.59 | 10.67 | 10.55 | 10.59 | 9,628,087 | -0.04(-0.33%) |
May 20, 2015 | 10.70 | 10.72 | 10.60 | 10.62 | 8,658,847 | -0.10(-0.93%) |
May 19, 2015 | 10.59 | 10.72 | 10.56 | 10.72 | 12,954,527 | +0.18(+1.68%) |
May 18, 2015 | 10.45 | 10.57 | 10.43 | 10.55 | 9,490,336 | +0.11(+1.09%) |
May 15, 2015 | 10.65 | 10.65 | 10.39 | 10.43 | 18,109,768 | -0.16(-1.54%) |
May 14, 2015 | 10.62 | 10.69 | 10.54 | 10.60 | 16,099,774 | +0.01(+0.07%) |
May 13, 2015 | 10.45 | 10.62 | 10.40 | 10.59 | 23,116,152 | +0.14(+1.36%) |
May 12, 2015 | 10.40 | 10.50 | 10.30 | 10.45 | 20,838,796 | -0.01(-0.14%) |
May 11, 2015 | 10.35 | 10.51 | 10.31 | 10.46 | 10,851,556 | +0.11(+1.10%) |
May 08, 2015 | 10.26 | 10.36 | 10.17 | 10.35 | 12,891,181 | +0.16(+1.60%) |
May 07, 2015 | 10.28 | 10.29 | 10.14 | 10.18 | 16,707,049 | -0.08(-0.76%) |
May 06, 2015 | 10.23 | 10.43 | 10.21 | 10.26 | 27,224,812 | -0.13(-1.30%) |
May 05, 2015 | 10.34 | 10.53 | 10.32 | 10.40 | 22,719,124 | +0.01(+0.14%) |
May 04, 2015 | 10.29 | 10.39 | 10.23 | 10.38 | 10,745,165 | +0.16(+1.60%) |
May 01, 2015 | 10.31 | 10.34 | 10.19 | 10.22 | 9,115,613 | -0.04(-0.35%) |
Apr 30, 2015 | 10.32 | 10.38 | 10.20 | 10.26 | 16,266,235 | -0.03(-0.28%) |
Apr 29, 2015 | 10.09 | 10.33 | 10.09 | 10.28 | 15,614,244 | +0.16(+1.61%) |
Apr 28, 2015 | 10.01 | 10.13 | 9.940 | 10.12 | 10,581,234 | +0.11(+1.06%) |
Apr 27, 2015 | 10.11 | 10.16 | 10.01 | 10.01 | 9,841,384 | -0.09(-0.84%) |
Apr 24, 2015 | 10.17 | 10.17 | 10.09 | 10.10 | 10,501,518 | -0.08(-0.77%) |
Apr 23, 2015 | 10.16 | 10.21 | 10.09 | 10.18 | 13,467,339 | +0.00(+0.00%) |
Apr 22, 2015 | 10.05 | 10.20 | 9.979 | 10.18 | 14,416,914 | +0.11(+1.13%) |
Apr 21, 2015 | 10.12 | 10.16 | 10.06 | 10.06 | 11,240,712 | -0.02(-0.21%) |
Apr 20, 2015 | 10.07 | 10.17 | 10.03 | 10.09 | 11,438,100 | +0.09(+0.85%) |
Apr 17, 2015 | 10.14 | 10.20 | 9.936 | 10.00 | 16,694,427 | -0.22(-2.15%) |
Apr 16, 2015 | 9.979 | 10.31 | 9.865 | 10.22 | 30,461,778 | +0.15(+1.48%) |
Apr 15, 2015 | 9.986 | 10.14 | 9.979 | 10.07 | 15,282,378 | +0.06(+0.64%) |
Apr 14, 2015 | 10.11 | 10.15 | 9.979 | 10.01 | 20,234,644 | -0.11(-1.05%) |
Apr 13, 2015 | 9.972 | 10.12 | 9.957 | 10.11 | 21,408,462 | +0.13(+1.35%) |
Apr 10, 2015 | 10.06 | 10.09 | 9.943 | 9.979 | 13,203,094 | -0.09(-0.92%) |
Apr 09, 2015 | 10.06 | 10.11 | 9.986 | 10.07 | 9,548,080 | +0.00(+0.00%) |
Apr 08, 2015 | 10.10 | 10.19 | 10.04 | 10.07 | 9,271,743 | -0.04(-0.42%) |
Apr 07, 2015 | 10.09 | 10.18 | 10.02 | 10.11 | 12,059,248 | +0.06(+0.64%) |
Apr 06, 2015 | 10.00 | 10.08 | 9.886 | 10.05 | 10,226,070 | -0.06(-0.63%) |
Apr 02, 2015 | 10.01 | 10.11 | 10.11 | 10.11 | 11,314,835 | +0.06(+0.64%) |
Apr 01, 2015 | 10.00 | 10.06 | 9.929 | 10.05 | 24,927,130 | +0.00(+0.00%) |
Mar 31, 2015 | 9.950 | 10.06 | 9.943 | 10.05 | 11,418,908 | -0.03(-0.28%) |
Mar 30, 2015 | 10.04 | 10.13 | 10.00 | 10.08 | 7,019,309 | +0.14(+1.43%) |
Mar 27, 2015 | 10.02 | 10.02 | 9.879 | 9.936 | 10,197,489 | -0.11(-1.06%) |
Mar 26, 2015 | 9.936 | 10.07 | 9.865 | 10.04 | 14,905,776 | +0.09(+0.86%) |
Mar 25, 2015 | 10.15 | 10.16 | 9.922 | 9.957 | 15,893,614 | -0.20(-1.96%) |
Mar 24, 2015 | 10.29 | 10.29 | 10.16 | 10.16 | 14,396,905 | -0.17(-1.65%) |
Mar 23, 2015 | 10.41 | 10.42 | 10.30 | 10.33 | 11,841,163 | -0.07(-0.68%) |
Mar 20, 2015 | 10.28 | 10.42 | 10.26 | 10.40 | 17,998,466 | +0.16(+1.52%) |
Mar 19, 2015 | 10.26 | 10.28 | 10.14 | 10.24 | 18,712,998 | -0.03(-0.28%) |
Mar 18, 2015 | 10.35 | 10.46 | 10.16 | 10.27 | 18,895,118 | -0.10(-0.96%) |
Mar 17, 2015 | 10.28 | 10.37 | 10.23 | 10.37 | 11,020,626 | +0.01(+0.14%) |
Mar 16, 2015 | 10.35 | 10.38 | 10.23 | 10.35 | 11,815,447 | +0.06(+0.55%) |
Mar 13, 2015 | 10.35 | 10.43 | 10.21 | 10.30 | 15,132,125 | -0.07(-0.68%) |
Mar 12, 2015 | 10.27 | 10.38 | 10.21 | 10.37 | 22,653,212 | +0.27(+2.67%) |
Mar 11, 2015 | 9.936 | 10.13 | 9.904 | 10.10 | 16,020,396 | +0.18(+1.86%) |
Mar 10, 2015 | 10.05 | 10.06 | 9.894 | 9.915 | 16,853,748 | -0.26(-2.51%) |
Mar 09, 2015 | 10.13 | 10.19 | 10.09 | 10.17 | 13,643,311 | +0.01(+0.14%) |
Mar 06, 2015 | 10.02 | 10.29 | 10.00 | 10.16 | 19,097,330 | +0.16(+1.63%) |
Mar 05, 2015 | 9.886 | 9.993 | 9.752 | 9.993 | 15,738,834 | +0.13(+1.29%) |
Mar 04, 2015 | 9.865 | 9.897 | 9.787 | 9.865 | 15,723,202 | -0.07(-0.71%) |
Mar 03, 2015 | 9.894 | 9.979 | 9.851 | 9.936 | 9,540,815 | -0.01(-0.14%) |