Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.090 | 5.245 | 5.080 | 5.120 | 1,628,500 | +0.00(+0.00%) |
Mar 30, 2016 | 5.270 | 5.360 | 5.090 | 5.120 | 1,649,315 | -0.05(-0.97%) |
Mar 29, 2016 | 5.090 | 5.170 | 5.050 | 5.170 | 1,808,379 | -0.10(-1.90%) |
Mar 28, 2016 | 5.280 | 5.308 | 5.193 | 5.270 | 1,138,390 | -0.03(-0.57%) |
Mar 24, 2016 | 5.160 | 5.300 | 5.300 | 5.300 | 3,289,600 | -0.06(-1.12%) |
Mar 23, 2016 | 5.550 | 5.570 | 5.360 | 5.360 | 2,425,743 | -0.30(-5.30%) |
Mar 22, 2016 | 5.600 | 5.710 | 5.560 | 5.660 | 2,415,340 | -0.03(-0.53%) |
Mar 21, 2016 | 5.630 | 5.690 | 5.555 | 5.690 | 3,198,420 | +0.03(+0.53%) |
Mar 18, 2016 | 5.760 | 5.850 | 5.625 | 5.660 | 2,977,860 | +0.02(+0.35%) |
Mar 17, 2016 | 5.580 | 5.695 | 5.570 | 5.640 | 3,728,550 | +0.18(+3.30%) |
Mar 16, 2016 | 5.380 | 5.520 | 5.380 | 5.460 | 2,731,664 | +0.21(+4.00%) |
Mar 15, 2016 | 5.300 | 5.310 | 5.200 | 5.250 | 2,708,439 | -0.15(-2.78%) |
Mar 14, 2016 | 5.310 | 5.430 | 5.260 | 5.400 | 3,809,067 | -0.08(-1.46%) |
Mar 11, 2016 | 5.510 | 5.580 | 5.410 | 5.480 | 3,933,426 | +0.08(+1.48%) |
Mar 10, 2016 | 5.390 | 5.440 | 5.270 | 5.400 | 1,822,624 | -0.03(-0.55%) |
Mar 09, 2016 | 5.410 | 5.520 | 5.360 | 5.430 | 3,936,970 | +0.16(+3.04%) |
Mar 08, 2016 | 5.390 | 5.390 | 5.190 | 5.270 | 4,456,193 | -0.17(-3.13%) |
Mar 07, 2016 | 5.220 | 5.506 | 5.220 | 5.440 | 6,412,585 | +0.27(+5.22%) |
Mar 04, 2016 | 5.040 | 5.178 | 4.980 | 5.170 | 3,946,391 | +0.20(+4.02%) |
Mar 03, 2016 | 4.900 | 5.070 | 4.880 | 4.970 | 2,688,149 | -0.01(-0.20%) |
Mar 02, 2016 | 4.850 | 5.005 | 4.830 | 4.980 | 3,776,509 | +0.07(+1.43%) |
Mar 01, 2016 | 4.820 | 4.980 | 4.760 | 4.910 | 2,287,943 | +0.09(+1.87%) |
Feb 29, 2016 | 4.830 | 4.860 | 4.730 | 4.820 | 2,461,231 | +0.08(+1.69%) |
Feb 26, 2016 | 4.950 | 4.960 | 4.665 | 4.740 | 3,994,732 | -0.07(-1.46%) |
Feb 25, 2016 | 4.720 | 4.880 | 4.580 | 4.810 | 1,808,370 | +0.04(+0.84%) |
Feb 24, 2016 | 4.480 | 4.810 | 4.450 | 4.770 | 4,469,676 | +0.15(+3.25%) |
Feb 23, 2016 | 4.710 | 4.710 | 4.570 | 4.620 | 3,035,585 | -0.17(-3.55%) |
Feb 22, 2016 | 4.810 | 4.850 | 4.745 | 4.790 | 1,823,316 | +0.16(+3.46%) |
Feb 19, 2016 | 4.530 | 4.650 | 4.530 | 4.630 | 2,901,417 | -0.06(-1.28%) |
Feb 18, 2016 | 4.970 | 4.990 | 4.610 | 4.690 | 3,776,063 | -0.15(-3.10%) |
Feb 17, 2016 | 4.600 | 4.850 | 4.531 | 4.840 | 4,741,441 | +0.24(+5.22%) |
Feb 16, 2016 | 4.730 | 4.730 | 4.500 | 4.600 | 2,821,334 | +0.06(+1.32%) |
Feb 12, 2016 | 4.590 | 4.540 | 4.540 | 4.540 | 2,922,400 | +0.06(+1.34%) |
Feb 11, 2016 | 4.400 | 4.550 | 4.300 | 4.480 | 4,956,851 | +0.02(+0.34%) |
Feb 10, 2016 | 4.420 | 4.620 | 4.400 | 4.465 | 3,274,586 | -0.04(-1.00%) |
Feb 09, 2016 | 4.640 | 4.690 | 4.440 | 4.510 | 4,898,879 | -0.20(-4.25%) |
Feb 08, 2016 | 4.690 | 4.790 | 4.610 | 4.710 | 3,320,444 | -0.10(-2.08%) |
Feb 05, 2016 | 4.820 | 4.940 | 4.730 | 4.810 | 2,984,422 | -0.08(-1.64%) |
Feb 04, 2016 | 5.140 | 5.200 | 4.830 | 4.890 | 3,156,538 | -0.09(-1.81%) |
Feb 03, 2016 | 4.800 | 5.050 | 4.650 | 4.980 | 6,133,845 | +0.34(+7.33%) |
Feb 02, 2016 | 4.640 | 4.750 | 4.550 | 4.640 | 3,921,763 | -0.22(-4.53%) |
Feb 01, 2016 | 4.930 | 4.970 | 4.800 | 4.860 | 3,438,805 | -0.26(-5.08%) |
Jan 29, 2016 | 5.180 | 5.220 | 4.940 | 5.120 | 2,569,351 | +0.03(+0.59%) |
Jan 28, 2016 | 5.150 | 5.170 | 4.910 | 5.090 | 5,493,122 | +0.30(+6.26%) |
Jan 27, 2016 | 4.680 | 4.998 | 4.660 | 4.790 | 6,877,756 | +0.13(+2.79%) |
Jan 26, 2016 | 4.650 | 4.910 | 4.610 | 4.660 | 4,917,349 | +0.15(+3.33%) |
Jan 25, 2016 | 4.620 | 4.780 | 4.490 | 4.510 | 5,817,549 | -0.32(-6.62%) |
Jan 22, 2016 | 4.815 | 4.850 | 4.591 | 4.830 | 11,881,368 | +0.26(+5.69%) |
Jan 21, 2016 | 5.420 | 5.420 | 4.470 | 4.570 | 36,875,084 | -0.94(-17.06%) |
Jan 20, 2016 | 5.500 | 5.640 | 5.310 | 5.510 | 6,914,343 | -0.07(-1.25%) |
Jan 19, 2016 | 5.600 | 5.610 | 5.425 | 5.580 | 4,417,649 | -0.03(-0.53%) |
Jan 15, 2016 | 5.240 | 5.610 | 5.610 | 5.610 | 8,120,300 | +0.12(+2.19%) |
Jan 14, 2016 | 5.410 | 5.600 | 5.330 | 5.490 | 3,944,067 | +0.18(+3.39%) |
Jan 13, 2016 | 5.500 | 5.540 | 5.250 | 5.310 | 6,989,574 | -0.09(-1.68%) |
Jan 12, 2016 | 5.480 | 5.480 | 5.130 | 5.401 | 8,047,098 | +0.05(+0.95%) |
Jan 11, 2016 | 5.610 | 5.630 | 5.300 | 5.350 | 6,153,715 | -0.32(-5.64%) |
Jan 08, 2016 | 5.790 | 5.800 | 5.640 | 5.670 | 4,849,060 | -0.11(-1.90%) |
Jan 07, 2016 | 5.750 | 5.880 | 5.710 | 5.780 | 6,214,985 | -0.10(-1.70%) |
Jan 06, 2016 | 5.920 | 6.000 | 5.790 | 5.880 | 7,618,507 | -0.24(-3.92%) |
Jan 05, 2016 | 6.120 | 6.170 | 6.070 | 6.120 | 3,210,326 | -0.14(-2.24%) |
Jan 04, 2016 | 6.410 | 6.520 | 6.120 | 6.260 | 3,767,685 | +0.03(+0.48%) |
Dec 31, 2015 | 6.200 | 6.230 | 6.230 | 6.230 | 3,006,100 | -0.02(-0.32%) |
Dec 30, 2015 | 6.300 | 6.340 | 6.210 | 6.250 | 2,486,751 | -0.23(-3.55%) |
Dec 29, 2015 | 6.460 | 6.550 | 6.440 | 6.480 | 2,466,524 | +0.13(+2.05%) |
Dec 28, 2015 | 6.380 | 6.390 | 6.280 | 6.350 | 3,275,609 | -0.16(-2.46%) |
Dec 24, 2015 | 6.530 | 6.510 | 6.510 | 6.510 | 997,600 | +0.00(+0.00%) |
Dec 23, 2015 | 6.340 | 6.550 | 6.310 | 6.510 | 5,330,019 | +0.32(+5.17%) |
Dec 22, 2015 | 6.040 | 6.224 | 6.040 | 6.190 | 3,457,500 | +0.11(+1.81%) |
Dec 21, 2015 | 6.050 | 6.100 | 6.010 | 6.080 | 2,973,468 | -0.04(-0.65%) |
Dec 18, 2015 | 6.150 | 6.250 | 6.070 | 6.120 | 4,718,024 | -0.02(-0.33%) |
Dec 17, 2015 | 6.210 | 6.220 | 6.110 | 6.140 | 3,243,204 | -0.12(-1.92%) |
Dec 16, 2015 | 6.400 | 6.450 | 6.170 | 6.260 | 5,026,546 | -0.25(-3.84%) |
Dec 15, 2015 | 6.470 | 6.660 | 6.400 | 6.510 | 4,035,452 | +0.12(+1.88%) |
Dec 14, 2015 | 6.310 | 6.479 | 6.260 | 6.390 | 4,570,518 | -0.01(-0.16%) |
Dec 11, 2015 | 6.440 | 6.465 | 6.330 | 6.400 | 5,939,553 | -0.10(-1.54%) |
Dec 10, 2015 | 6.530 | 6.600 | 6.460 | 6.500 | 4,373,984 | -0.14(-2.11%) |
Dec 09, 2015 | 6.780 | 6.980 | 6.540 | 6.640 | 4,586,409 | -0.07(-1.04%) |
Dec 08, 2015 | 6.600 | 6.900 | 6.550 | 6.710 | 5,793,364 | -0.02(-0.30%) |
Dec 07, 2015 | 6.930 | 6.960 | 6.660 | 6.730 | 9,454,009 | -0.49(-6.79%) |
Dec 04, 2015 | 7.220 | 7.305 | 7.140 | 7.220 | 2,700,254 | -0.21(-2.83%) |
Dec 03, 2015 | 7.320 | 7.550 | 7.230 | 7.430 | 2,846,272 | +0.19(+2.62%) |
Dec 02, 2015 | 7.400 | 7.570 | 7.170 | 7.240 | 3,528,503 | -0.25(-3.34%) |
Dec 01, 2015 | 7.510 | 7.620 | 7.450 | 7.490 | 2,185,898 | -0.03(-0.40%) |
Nov 30, 2015 | 7.710 | 7.730 | 7.500 | 7.520 | 2,138,717 | -0.11(-1.44%) |
Nov 27, 2015 | 7.650 | 7.670 | 7.610 | 7.630 | 925,733 | -0.19(-2.43%) |
Nov 25, 2015 | 7.670 | 7.820 | 7.820 | 7.820 | 1,823,800 | +0.03(+0.39%) |
Nov 24, 2015 | 7.810 | 7.900 | 7.660 | 7.790 | 2,917,824 | +0.20(+2.64%) |
Nov 23, 2015 | 7.500 | 7.750 | 7.490 | 7.590 | 3,787,616 | +0.05(+0.66%) |
Nov 20, 2015 | 7.550 | 7.750 | 7.490 | 7.540 | 6,732,156 | -0.02(-0.26%) |
Nov 19, 2015 | 7.560 | 7.630 | 7.500 | 7.560 | 6,771,880 | -0.05(-0.66%) |
Nov 18, 2015 | 7.680 | 7.730 | 7.480 | 7.610 | 2,983,584 | -0.02(-0.26%) |
Nov 17, 2015 | 7.710 | 7.750 | 7.570 | 7.630 | 3,126,449 | -0.23(-2.93%) |
Nov 16, 2015 | 7.610 | 7.890 | 7.480 | 7.860 | 4,370,672 | +0.22(+2.88%) |
Nov 13, 2015 | 7.750 | 7.770 | 7.530 | 7.640 | 4,879,081 | -0.22(-2.80%) |
Nov 12, 2015 | 7.900 | 8.025 | 7.820 | 7.860 | 5,766,454 | -0.24(-2.96%) |
Nov 11, 2015 | 8.280 | 8.300 | 8.020 | 8.100 | 3,242,949 | -0.17(-2.06%) |
Nov 10, 2015 | 8.270 | 8.420 | 8.260 | 8.270 | 1,309,775 | -0.05(-0.60%) |
Nov 09, 2015 | 8.340 | 8.420 | 8.240 | 8.320 | 1,680,385 | -0.09(-1.07%) |
Nov 06, 2015 | 8.400 | 8.470 | 8.320 | 8.410 | 1,996,248 | -0.12(-1.41%) |
Nov 05, 2015 | 8.550 | 8.679 | 8.470 | 8.530 | 1,307,759 | -0.14(-1.61%) |
Nov 04, 2015 | 8.800 | 8.830 | 8.540 | 8.670 | 2,058,611 | -0.17(-1.92%) |
Nov 03, 2015 | 8.740 | 8.950 | 8.640 | 8.840 | 2,992,284 | +0.28(+3.27%) |
Nov 02, 2015 | 8.590 | 8.680 | 8.512 | 8.560 | 1,132,486 | -0.03(-0.35%) |
Oct 30, 2015 | 8.570 | 8.740 | 8.470 | 8.590 | 2,126,430 | +0.09(+1.06%) |
Oct 29, 2015 | 8.590 | 8.670 | 8.467 | 8.500 | 1,718,179 | -0.07(-0.82%) |
Oct 28, 2015 | 8.250 | 8.700 | 8.220 | 8.570 | 4,034,088 | +0.40(+4.90%) |
Oct 27, 2015 | 8.100 | 8.190 | 8.030 | 8.170 | 2,805,588 | -0.12(-1.45%) |
Oct 26, 2015 | 8.380 | 8.380 | 8.280 | 8.290 | 2,322,360 | -0.15(-1.78%) |
Oct 23, 2015 | 8.390 | 8.510 | 8.330 | 8.440 | 2,161,388 | -0.07(-0.82%) |
Oct 22, 2015 | 8.600 | 8.670 | 8.470 | 8.510 | 1,613,196 | +0.01(+0.12%) |
Oct 21, 2015 | 8.480 | 8.600 | 8.410 | 8.500 | 2,279,484 | -0.13(-1.51%) |
Oct 20, 2015 | 8.610 | 8.720 | 8.525 | 8.630 | 2,282,101 | -0.02(-0.23%) |
Oct 19, 2015 | 8.640 | 8.690 | 8.570 | 8.650 | 2,510,687 | -0.17(-1.93%) |
Oct 16, 2015 | 8.870 | 8.900 | 8.610 | 8.820 | 2,948,300 | +0.07(+0.80%) |
Oct 15, 2015 | 8.570 | 8.795 | 8.500 | 8.750 | 2,620,909 | +0.01(+0.11%) |
Oct 14, 2015 | 8.670 | 8.810 | 8.590 | 8.740 | 1,807,588 | +0.07(+0.81%) |
Oct 13, 2015 | 8.730 | 9.040 | 8.650 | 8.670 | 2,722,276 | -0.16(-1.81%) |
Oct 12, 2015 | 9.300 | 9.300 | 8.780 | 8.830 | 3,557,623 | -0.47(-5.05%) |
Oct 09, 2015 | 9.360 | 9.440 | 9.220 | 9.300 | 2,586,120 | -0.02(-0.21%) |
Oct 08, 2015 | 9.080 | 9.410 | 9.000 | 9.320 | 4,391,220 | +0.33(+3.67%) |
Oct 07, 2015 | 9.240 | 9.310 | 8.900 | 8.990 | 4,124,965 | -0.11(-1.21%) |
Oct 06, 2015 | 8.750 | 9.130 | 8.715 | 9.100 | 7,136,728 | +0.45(+5.20%) |
Oct 05, 2015 | 8.690 | 8.740 | 8.580 | 8.650 | 4,441,234 | +0.15(+1.76%) |
Oct 02, 2015 | 8.250 | 8.563 | 8.190 | 8.500 | 2,798,395 | +0.09(+1.07%) |
Oct 01, 2015 | 8.750 | 8.760 | 8.290 | 8.410 | 2,928,615 | -0.05(-0.59%) |
Sep 30, 2015 | 8.360 | 8.500 | 8.290 | 8.460 | 1,825,594 | +0.12(+1.44%) |
Sep 29, 2015 | 8.370 | 8.470 | 8.310 | 8.340 | 1,441,181 | +0.05(+0.60%) |
Sep 28, 2015 | 8.310 | 8.400 | 8.220 | 8.290 | 1,781,670 | -0.15(-1.78%) |
Sep 25, 2015 | 8.570 | 8.650 | 8.400 | 8.440 | 1,991,471 | +0.04(+0.48%) |
Sep 24, 2015 | 8.250 | 8.434 | 8.220 | 8.400 | 2,799,998 | +0.03(+0.36%) |
Sep 23, 2015 | 8.730 | 8.810 | 8.268 | 8.370 | 4,010,695 | -0.26(-3.01%) |
Sep 22, 2015 | 8.530 | 8.680 | 8.490 | 8.630 | 2,251,046 | -0.08(-0.92%) |
Sep 21, 2015 | 8.670 | 8.790 | 8.550 | 8.710 | 1,898,080 | +0.22(+2.59%) |
Sep 18, 2015 | 8.540 | 8.630 | 8.300 | 8.490 | 4,104,636 | -0.31(-3.52%) |
Sep 17, 2015 | 8.900 | 9.010 | 8.740 | 8.800 | 2,666,671 | -0.08(-0.90%) |
Sep 16, 2015 | 8.640 | 8.970 | 8.610 | 8.880 | 5,536,289 | +0.45(+5.34%) |
Sep 15, 2015 | 8.310 | 8.500 | 8.290 | 8.430 | 2,097,030 | +0.21(+2.55%) |
Sep 14, 2015 | 8.220 | 8.270 | 8.100 | 8.220 | 2,979,419 | -0.13(-1.56%) |
Sep 11, 2015 | 8.300 | 8.491 | 8.200 | 8.350 | 3,370,901 | -0.18(-2.11%) |
Sep 10, 2015 | 8.370 | 8.646 | 8.280 | 8.530 | 4,616,140 | +0.21(+2.52%) |
Sep 09, 2015 | 8.590 | 8.629 | 8.220 | 8.320 | 3,403,007 | -0.31(-3.59%) |
Sep 08, 2015 | 8.520 | 8.720 | 8.280 | 8.630 | 4,407,719 | +0.01(+0.12%) |
Sep 04, 2015 | 8.730 | 8.620 | 8.620 | 8.620 | 3,765,800 | -0.20(-2.27%) |
Sep 03, 2015 | 8.720 | 9.160 | 8.620 | 8.820 | 7,936,301 | +0.19(+2.20%) |
Sep 02, 2015 | 8.660 | 8.800 | 8.021 | 8.630 | 6,622,730 | +0.16(+1.89%) |
Sep 01, 2015 | 8.880 | 8.969 | 8.350 | 8.470 | 9,473,124 | -0.72(-7.83%) |
Aug 31, 2015 | 8.450 | 9.364 | 8.120 | 9.190 | 13,367,147 | +0.63(+7.36%) |
Aug 28, 2015 | 7.920 | 8.690 | 7.900 | 8.560 | 10,004,209 | +0.58(+7.27%) |
Aug 27, 2015 | 7.390 | 8.035 | 7.389 | 7.980 | 9,817,878 | +0.79(+10.99%) |
Aug 26, 2015 | 7.250 | 7.330 | 7.080 | 7.190 | 3,522,905 | +0.03(+0.42%) |
Aug 25, 2015 | 7.380 | 7.380 | 7.140 | 7.160 | 4,730,632 | +0.15(+2.14%) |
Aug 24, 2015 | 7.050 | 7.315 | 6.900 | 7.010 | 11,481,303 | -0.49(-6.53%) |
Aug 21, 2015 | 7.670 | 7.740 | 7.395 | 7.500 | 5,548,429 | -0.12(-1.57%) |
Aug 20, 2015 | 7.750 | 7.830 | 7.590 | 7.620 | 5,531,010 | -0.04(-0.52%) |
Aug 19, 2015 | 8.050 | 8.080 | 7.650 | 7.660 | 8,868,429 | -0.42(-5.20%) |
Aug 18, 2015 | 8.010 | 8.200 | 7.940 | 8.080 | 3,125,053 | +0.10(+1.25%) |
Aug 17, 2015 | 8.090 | 8.170 | 7.960 | 7.980 | 5,030,104 | -0.07(-0.87%) |
Aug 14, 2015 | 8.160 | 8.245 | 8.040 | 8.050 | 3,695,183 | -0.07(-0.86%) |
Aug 13, 2015 | 8.250 | 8.260 | 8.040 | 8.120 | 5,964,722 | -0.25(-2.99%) |
Aug 12, 2015 | 8.420 | 8.460 | 8.251 | 8.370 | 4,337,510 | -0.03(-0.36%) |
Aug 11, 2015 | 8.380 | 8.420 | 8.225 | 8.400 | 5,890,314 | -0.27(-3.11%) |
Aug 10, 2015 | 8.430 | 8.737 | 8.390 | 8.670 | 3,538,434 | +0.21(+2.48%) |
Aug 07, 2015 | 8.550 | 8.600 | 8.430 | 8.460 | 3,540,856 | -0.22(-2.53%) |
Aug 06, 2015 | 8.640 | 8.690 | 8.540 | 8.680 | 3,588,829 | -0.11(-1.25%) |
Aug 05, 2015 | 8.980 | 9.120 | 8.680 | 8.790 | 4,567,598 | -0.12(-1.35%) |
Aug 04, 2015 | 8.910 | 9.010 | 8.830 | 8.910 | 2,994,205 | +0.08(+0.91%) |
Aug 03, 2015 | 8.970 | 9.090 | 8.750 | 8.830 | 5,424,713 | -0.34(-3.71%) |
Jul 31, 2015 | 9.520 | 9.540 | 9.110 | 9.170 | 4,225,281 | -0.35(-3.68%) |
Jul 30, 2015 | 9.590 | 9.690 | 9.480 | 9.520 | 2,189,807 | -0.08(-0.83%) |
Jul 29, 2015 | 9.330 | 9.780 | 9.320 | 9.600 | 4,578,385 | +0.26(+2.78%) |
Jul 28, 2015 | 9.290 | 9.510 | 9.210 | 9.340 | 3,266,531 | +0.12(+1.30%) |
Jul 27, 2015 | 9.300 | 9.380 | 9.200 | 9.220 | 2,859,619 | -0.26(-2.74%) |
Jul 24, 2015 | 9.580 | 9.580 | 9.366 | 9.480 | 2,352,480 | -0.09(-0.94%) |
Jul 23, 2015 | 9.730 | 9.790 | 9.470 | 9.570 | 3,849,620 | -0.12(-1.24%) |
Jul 22, 2015 | 9.890 | 9.990 | 9.650 | 9.690 | 5,260,197 | -0.36(-3.58%) |
Jul 21, 2015 | 9.990 | 10.18 | 9.970 | 10.05 | 2,309,694 | +0.13(+1.31%) |
Jul 20, 2015 | 10.07 | 10.08 | 9.880 | 9.920 | 2,564,033 | -0.19(-1.88%) |
Jul 17, 2015 | 10.13 | 10.14 | 9.950 | 10.11 | 3,262,282 | +0.00(+0.00%) |
Jul 16, 2015 | 10.35 | 10.35 | 10.09 | 10.11 | 2,601,000 | -0.16(-1.56%) |
Jul 15, 2015 | 10.42 | 10.56 | 10.19 | 10.27 | 3,178,091 | -0.32(-3.02%) |
Jul 14, 2015 | 10.30 | 10.65 | 10.29 | 10.59 | 2,691,314 | +0.15(+1.44%) |
Jul 13, 2015 | 10.37 | 10.64 | 10.33 | 10.44 | 2,648,445 | -0.11(-1.04%) |
Jul 10, 2015 | 10.51 | 10.64 | 10.39 | 10.55 | 2,785,352 | +0.01(+0.09%) |
Jul 09, 2015 | 10.62 | 10.70 | 10.45 | 10.54 | 2,722,609 | +0.19(+1.84%) |
Jul 08, 2015 | 10.53 | 10.57 | 10.14 | 10.35 | 4,613,910 | -0.26(-2.45%) |
Jul 07, 2015 | 10.50 | 10.70 | 10.07 | 10.61 | 8,838,896 | +0.00(+0.00%) |
Jul 06, 2015 | 10.96 | 10.98 | 10.47 | 10.61 | 8,167,825 | -0.80(-7.01%) |
Jul 02, 2015 | 11.54 | 11.41 | 11.41 | 11.41 | 2,790,600 | -0.09(-0.78%) |
Jul 01, 2015 | 11.82 | 11.82 | 11.42 | 11.50 | 5,161,542 | -0.55(-4.56%) |
Jun 30, 2015 | 11.96 | 12.12 | 11.88 | 12.05 | 2,693,395 | +0.26(+2.21%) |
Jun 29, 2015 | 11.83 | 11.94 | 11.77 | 11.79 | 3,732,350 | -0.32(-2.64%) |
Jun 26, 2015 | 11.97 | 12.19 | 11.93 | 12.11 | 2,767,860 | -0.01(-0.08%) |
Jun 25, 2015 | 12.16 | 12.20 | 12.06 | 12.12 | 2,077,177 | -0.14(-1.14%) |
Jun 24, 2015 | 12.38 | 12.54 | 12.15 | 12.26 | 2,164,636 | -0.19(-1.53%) |
Jun 23, 2015 | 12.12 | 12.52 | 12.09 | 12.45 | 3,518,128 | +0.22(+1.80%) |
Jun 22, 2015 | 12.07 | 12.30 | 12.03 | 12.23 | 2,257,637 | +0.08(+0.66%) |
Jun 19, 2015 | 12.15 | 12.22 | 12.03 | 12.15 | 2,372,905 | -0.21(-1.70%) |
Jun 18, 2015 | 12.36 | 12.43 | 12.23 | 12.36 | 1,549,407 | +0.11(+0.90%) |
Jun 17, 2015 | 12.55 | 12.58 | 12.05 | 12.25 | 2,771,683 | -0.06(-0.49%) |
Jun 16, 2015 | 12.23 | 12.36 | 12.22 | 12.31 | 2,438,364 | +0.08(+0.65%) |
Jun 15, 2015 | 12.08 | 12.23 | 12.07 | 12.23 | 2,017,474 | -0.08(-0.65%) |
Jun 12, 2015 | 12.29 | 12.40 | 12.25 | 12.31 | 2,013,679 | -0.14(-1.12%) |
Jun 11, 2015 | 12.56 | 12.56 | 12.35 | 12.45 | 1,781,904 | -0.11(-0.88%) |
Jun 10, 2015 | 12.66 | 12.67 | 12.41 | 12.56 | 3,565,804 | +0.28(+2.28%) |
Jun 09, 2015 | 12.25 | 12.38 | 12.21 | 12.28 | 4,737,305 | +0.36(+3.02%) |
Jun 08, 2015 | 11.93 | 12.05 | 11.83 | 11.92 | 2,420,098 | -0.15(-1.24%) |
Jun 05, 2015 | 11.60 | 12.14 | 11.59 | 12.07 | 4,046,756 | +0.16(+1.34%) |
Jun 04, 2015 | 12.06 | 12.10 | 11.82 | 11.91 | 4,066,761 | -0.34(-2.78%) |
Jun 03, 2015 | 12.46 | 12.62 | 12.15 | 12.25 | 3,640,725 | -0.37(-2.93%) |
Jun 02, 2015 | 12.49 | 12.67 | 12.41 | 12.62 | 3,191,652 | +0.25(+2.02%) |
Jun 01, 2015 | 12.36 | 12.45 | 12.15 | 12.37 | 2,554,622 | +0.02(+0.16%) |
May 29, 2015 | 11.84 | 12.47 | 11.84 | 12.35 | 5,946,004 | +0.53(+4.48%) |
May 28, 2015 | 11.59 | 11.82 | 11.51 | 11.82 | 3,129,047 | +0.05(+0.42%) |
May 27, 2015 | 11.74 | 11.92 | 11.71 | 11.77 | 2,676,048 | -0.15(-1.26%) |
May 26, 2015 | 11.97 | 12.04 | 11.77 | 11.92 | 3,925,008 | -0.36(-2.93%) |
May 22, 2015 | 12.18 | 12.28 | 12.28 | 12.28 | 1,737,900 | -0.17(-1.37%) |
May 21, 2015 | 12.31 | 12.53 | 12.27 | 12.45 | 3,060,182 | +0.43(+3.58%) |
May 20, 2015 | 12.01 | 12.08 | 11.89 | 12.02 | 3,438,977 | +0.14(+1.18%) |
May 19, 2015 | 12.10 | 12.13 | 11.83 | 11.88 | 4,377,422 | -0.55(-4.42%) |
May 18, 2015 | 12.42 | 12.50 | 12.28 | 12.43 | 2,551,308 | -0.05(-0.40%) |
May 15, 2015 | 12.23 | 12.49 | 12.15 | 12.48 | 2,138,249 | +0.00(+0.00%) |
May 14, 2015 | 12.67 | 12.73 | 12.40 | 12.48 | 2,655,938 | -0.06(-0.48%) |
May 13, 2015 | 12.88 | 12.96 | 12.54 | 12.54 | 3,016,594 | -0.09(-0.71%) |
May 12, 2015 | 12.45 | 12.82 | 12.45 | 12.63 | 3,614,024 | +0.26(+2.10%) |
May 11, 2015 | 12.45 | 12.49 | 12.25 | 12.37 | 2,023,877 | -0.03(-0.24%) |
May 08, 2015 | 12.34 | 12.47 | 12.10 | 12.40 | 4,777,344 | +0.13(+1.06%) |
May 07, 2015 | 12.66 | 12.68 | 12.19 | 12.27 | 4,254,231 | -0.42(-3.31%) |
May 06, 2015 | 12.99 | 13.17 | 12.68 | 12.69 | 4,691,307 | +0.05(+0.40%) |
May 05, 2015 | 12.68 | 12.81 | 12.62 | 12.64 | 5,953,286 | +0.35(+2.85%) |
May 04, 2015 | 12.30 | 12.32 | 12.17 | 12.29 | 2,860,385 | -0.10(-0.81%) |
May 01, 2015 | 12.32 | 12.41 | 12.15 | 12.39 | 2,339,750 | -0.07(-0.56%) |
Apr 30, 2015 | 12.24 | 12.49 | 12.17 | 12.46 | 3,087,447 | +0.27(+2.21%) |
Apr 29, 2015 | 11.86 | 12.38 | 11.86 | 12.19 | 4,535,728 | +0.34(+2.87%) |
Apr 28, 2015 | 11.87 | 12.04 | 11.80 | 11.85 | 2,320,066 | +0.05(+0.42%) |
Apr 27, 2015 | 11.99 | 12.05 | 11.72 | 11.80 | 2,604,114 | -0.11(-0.92%) |
Apr 24, 2015 | 11.84 | 11.93 | 11.73 | 11.91 | 1,977,648 | -0.03(-0.25%) |
Apr 23, 2015 | 11.76 | 12.17 | 11.76 | 11.94 | 3,640,840 | +0.26(+2.23%) |
Apr 22, 2015 | 11.73 | 11.87 | 11.62 | 11.68 | 3,028,081 | -0.08(-0.68%) |
Apr 21, 2015 | 12.00 | 12.08 | 11.64 | 11.76 | 3,805,557 | -0.29(-2.41%) |
Apr 20, 2015 | 11.84 | 12.23 | 11.83 | 12.05 | 3,875,839 | +0.04(+0.33%) |
Apr 17, 2015 | 11.98 | 12.16 | 11.80 | 12.01 | 4,093,667 | -0.07(-0.58%) |
Apr 16, 2015 | 11.89 | 12.27 | 11.74 | 12.08 | 6,456,951 | +0.19(+1.60%) |
Apr 15, 2015 | 11.44 | 12.05 | 11.40 | 11.89 | 7,636,118 | +0.60(+5.31%) |
Apr 14, 2015 | 11.22 | 11.45 | 11.17 | 11.29 | 3,341,898 | +0.21(+1.90%) |
Apr 13, 2015 | 11.23 | 11.28 | 10.97 | 11.08 | 4,009,879 | +0.05(+0.45%) |
Apr 10, 2015 | 10.88 | 11.06 | 10.83 | 11.03 | 3,462,151 | +0.24(+2.22%) |
Apr 09, 2015 | 10.82 | 11.07 | 10.76 | 10.79 | 5,503,954 | -0.02(-0.19%) |
Apr 08, 2015 | 11.22 | 11.24 | 10.70 | 10.81 | 5,950,295 | -0.66(-5.75%) |
Apr 07, 2015 | 10.90 | 11.56 | 10.89 | 11.47 | 7,302,966 | +0.43(+3.89%) |
Apr 06, 2015 | 10.70 | 11.10 | 10.61 | 11.04 | 7,560,527 | +0.53(+5.04%) |
Apr 02, 2015 | 10.36 | 10.51 | 10.51 | 10.51 | 4,632,200 | +0.00(+0.00%) |