Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.620 | 7.303 | 6.620 | 7.250 | 2,109,644 | +0.65(+9.90%) |
Mar 30, 2016 | 6.680 | 6.775 | 6.460 | 6.597 | 1,084,977 | +0.02(+0.27%) |
Mar 29, 2016 | 6.264 | 6.662 | 6.163 | 6.579 | 1,300,604 | +0.26(+4.14%) |
Mar 28, 2016 | 6.609 | 6.661 | 6.258 | 6.318 | 928,900 | -0.28(-4.23%) |
Mar 24, 2016 | 6.490 | 6.597 | 6.597 | 6.597 | 1,237,357 | -0.02(-0.36%) |
Mar 23, 2016 | 6.757 | 7.000 | 6.591 | 6.620 | 2,072,232 | -0.17(-2.45%) |
Mar 22, 2016 | 6.668 | 6.905 | 6.181 | 6.787 | 2,479,953 | -0.01(-0.17%) |
Mar 21, 2016 | 6.656 | 6.882 | 6.597 | 6.799 | 1,839,352 | +0.09(+1.33%) |
Mar 18, 2016 | 6.543 | 6.769 | 6.484 | 6.710 | 1,608,710 | +0.23(+3.48%) |
Mar 17, 2016 | 6.039 | 6.543 | 6.015 | 6.484 | 1,075,576 | +0.46(+7.59%) |
Mar 16, 2016 | 5.653 | 6.122 | 5.653 | 6.027 | 1,080,616 | +0.30(+5.29%) |
Mar 15, 2016 | 6.235 | 6.294 | 5.673 | 5.724 | 1,051,339 | -0.59(-9.40%) |
Mar 14, 2016 | 6.122 | 6.377 | 6.033 | 6.318 | 833,485 | +0.12(+2.01%) |
Mar 11, 2016 | 5.884 | 6.214 | 5.849 | 6.193 | 753,123 | +0.37(+6.43%) |
Mar 10, 2016 | 5.932 | 6.060 | 5.736 | 5.819 | 945,075 | -0.09(-1.51%) |
Mar 09, 2016 | 5.979 | 6.086 | 5.872 | 5.908 | 905,000 | +0.01(+0.10%) |
Mar 08, 2016 | 5.955 | 5.997 | 5.700 | 5.902 | 917,439 | -0.15(-2.55%) |
Mar 07, 2016 | 5.908 | 6.145 | 5.902 | 6.056 | 1,282,609 | +0.15(+2.51%) |
Mar 04, 2016 | 5.878 | 6.107 | 5.819 | 5.908 | 1,028,773 | +0.01(+0.10%) |
Mar 03, 2016 | 5.700 | 5.973 | 5.653 | 5.902 | 1,377,319 | +0.14(+2.47%) |
Mar 02, 2016 | 5.195 | 5.792 | 5.124 | 5.760 | 1,508,851 | +0.55(+10.60%) |
Mar 01, 2016 | 5.091 | 5.219 | 4.922 | 5.207 | 1,683,862 | +0.21(+4.19%) |
Feb 29, 2016 | 4.980 | 5.059 | 4.890 | 4.998 | 1,203,001 | +0.04(+0.82%) |
Feb 26, 2016 | 4.806 | 4.980 | 4.724 | 4.957 | 1,365,606 | +0.24(+5.19%) |
Feb 25, 2016 | 4.742 | 4.829 | 4.492 | 4.713 | 1,048,288 | -0.01(-0.12%) |
Feb 24, 2016 | 4.503 | 4.727 | 4.416 | 4.719 | 831,913 | +0.10(+2.27%) |
Feb 23, 2016 | 4.637 | 4.707 | 4.492 | 4.614 | 1,175,667 | -0.07(-1.49%) |
Feb 22, 2016 | 4.660 | 4.788 | 4.596 | 4.684 | 1,372,733 | +0.20(+4.55%) |
Feb 19, 2016 | 4.451 | 4.561 | 4.404 | 4.480 | 1,815,372 | +0.08(+1.72%) |
Feb 18, 2016 | 4.451 | 4.591 | 4.311 | 4.404 | 1,847,483 | +0.06(+1.34%) |
Feb 17, 2016 | 4.561 | 4.602 | 4.294 | 4.346 | 1,922,901 | -0.19(-4.23%) |
Feb 16, 2016 | 4.410 | 4.625 | 4.096 | 4.538 | 2,676,154 | +0.21(+4.84%) |
Feb 12, 2016 | 3.910 | 4.329 | 4.329 | 4.329 | 2,834,879 | +0.49(+12.73%) |
Feb 11, 2016 | 5.108 | 5.120 | 3.840 | 3.840 | 4,035,536 | -1.77(-31.61%) |
Feb 10, 2016 | 5.981 | 5.993 | 5.580 | 5.615 | 1,282,862 | -0.18(-3.11%) |
Feb 09, 2016 | 5.725 | 6.028 | 5.533 | 5.795 | 1,452,886 | -0.09(-1.58%) |
Feb 08, 2016 | 6.034 | 6.092 | 5.812 | 5.888 | 1,067,929 | -0.29(-4.71%) |
Feb 05, 2016 | 5.725 | 6.214 | 5.679 | 6.179 | 1,998,342 | +0.40(+6.95%) |
Feb 04, 2016 | 5.783 | 5.946 | 5.702 | 5.778 | 2,893,020 | +0.02(+0.30%) |
Feb 03, 2016 | 6.028 | 6.028 | 5.661 | 5.760 | 1,173,353 | -0.20(-3.41%) |
Feb 02, 2016 | 6.423 | 6.423 | 5.888 | 5.964 | 732,885 | -0.63(-9.61%) |
Feb 01, 2016 | 6.627 | 6.714 | 6.423 | 6.598 | 456,373 | -0.22(-3.24%) |
Jan 29, 2016 | 6.394 | 6.819 | 6.394 | 6.819 | 1,000,189 | +0.41(+6.45%) |
Jan 28, 2016 | 6.546 | 6.668 | 6.365 | 6.406 | 415,288 | +0.03(+0.46%) |
Jan 27, 2016 | 6.313 | 6.522 | 6.255 | 6.377 | 608,125 | -0.01(-0.18%) |
Jan 26, 2016 | 6.057 | 6.499 | 6.057 | 6.388 | 1,156,554 | +0.34(+5.68%) |
Jan 25, 2016 | 6.196 | 6.278 | 5.964 | 6.045 | 704,371 | -0.30(-4.77%) |
Jan 22, 2016 | 6.423 | 6.630 | 6.191 | 6.348 | 756,859 | +0.11(+1.77%) |
Jan 21, 2016 | 6.196 | 6.365 | 6.127 | 6.237 | 733,971 | +0.02(+0.37%) |
Jan 20, 2016 | 6.016 | 6.290 | 5.812 | 6.214 | 713,183 | +0.12(+2.01%) |
Jan 19, 2016 | 6.359 | 6.394 | 5.970 | 6.092 | 1,202,589 | -0.16(-2.60%) |
Jan 15, 2016 | 6.098 | 6.255 | 6.255 | 6.255 | 1,108,583 | -0.13(-2.01%) |
Jan 14, 2016 | 6.272 | 6.499 | 6.109 | 6.383 | 732,309 | +0.20(+3.20%) |
Jan 13, 2016 | 6.511 | 6.604 | 6.109 | 6.185 | 803,557 | -0.33(-5.00%) |
Jan 12, 2016 | 6.627 | 6.726 | 6.324 | 6.511 | 848,330 | -0.08(-1.24%) |
Jan 11, 2016 | 6.778 | 6.790 | 6.493 | 6.592 | 732,488 | -0.10(-1.56%) |
Jan 08, 2016 | 6.807 | 6.930 | 6.679 | 6.697 | 1,211,518 | -0.03(-0.52%) |
Jan 07, 2016 | 6.994 | 6.994 | 6.697 | 6.732 | 679,795 | -0.44(-6.16%) |
Jan 06, 2016 | 7.203 | 7.337 | 7.020 | 7.174 | 550,793 | -0.27(-3.67%) |
Jan 05, 2016 | 7.529 | 7.604 | 7.241 | 7.447 | 858,438 | -0.13(-1.69%) |
Jan 04, 2016 | 7.709 | 7.727 | 7.378 | 7.575 | 744,165 | -0.24(-3.05%) |
Dec 31, 2015 | 7.924 | 7.814 | 7.814 | 7.814 | 472,651 | -0.13(-1.61%) |
Dec 30, 2015 | 7.855 | 8.105 | 7.855 | 7.942 | 462,105 | -0.05(-0.58%) |
Dec 29, 2015 | 7.831 | 8.006 | 7.826 | 7.988 | 618,830 | +0.24(+3.16%) |
Dec 28, 2015 | 7.826 | 7.924 | 7.645 | 7.744 | 527,852 | -0.23(-2.85%) |
Dec 24, 2015 | 7.954 | 7.971 | 7.971 | 7.971 | 171,873 | +0.00(+0.00%) |
Dec 23, 2015 | 7.732 | 8.041 | 7.616 | 7.971 | 699,524 | +0.31(+4.02%) |
Dec 22, 2015 | 7.366 | 7.727 | 7.308 | 7.663 | 712,980 | +0.31(+4.28%) |
Dec 21, 2015 | 7.500 | 7.523 | 7.191 | 7.348 | 551,667 | -0.07(-0.94%) |
Dec 18, 2015 | 7.622 | 7.651 | 7.325 | 7.418 | 1,658,940 | -0.21(-2.75%) |
Dec 17, 2015 | 7.732 | 7.866 | 7.546 | 7.628 | 918,797 | -0.09(-1.21%) |
Dec 16, 2015 | 7.308 | 7.820 | 7.267 | 7.721 | 1,632,296 | +0.47(+6.42%) |
Dec 15, 2015 | 7.034 | 7.302 | 6.988 | 7.255 | 1,209,541 | +0.31(+4.44%) |
Dec 14, 2015 | 6.976 | 7.052 | 6.848 | 6.947 | 1,241,934 | -0.08(-1.08%) |
Dec 11, 2015 | 7.139 | 7.244 | 6.918 | 7.023 | 1,354,298 | -0.28(-3.82%) |
Dec 10, 2015 | 7.354 | 7.546 | 7.081 | 7.302 | 827,087 | -0.09(-1.26%) |
Dec 09, 2015 | 7.494 | 7.808 | 7.331 | 7.395 | 742,236 | -0.09(-1.24%) |
Dec 08, 2015 | 7.587 | 7.695 | 7.442 | 7.488 | 823,847 | -0.24(-3.09%) |
Dec 07, 2015 | 8.012 | 8.018 | 7.671 | 7.727 | 674,223 | -0.42(-5.21%) |
Dec 04, 2015 | 8.460 | 8.658 | 8.018 | 8.151 | 837,269 | -0.37(-4.37%) |
Dec 03, 2015 | 8.727 | 8.781 | 8.402 | 8.524 | 525,226 | -0.13(-1.55%) |
Dec 02, 2015 | 8.751 | 8.925 | 8.611 | 8.658 | 635,422 | -0.16(-1.85%) |
Dec 01, 2015 | 8.890 | 8.972 | 8.530 | 8.820 | 714,565 | -0.05(-0.52%) |
Nov 30, 2015 | 8.925 | 9.053 | 8.727 | 8.867 | 543,477 | +0.00(+0.00%) |
Nov 27, 2015 | 8.978 | 9.117 | 8.855 | 8.867 | 141,089 | -0.11(-1.23%) |
Nov 25, 2015 | 8.826 | 8.978 | 8.978 | 8.978 | 307,997 | +0.07(+0.78%) |
Nov 24, 2015 | 8.850 | 9.001 | 8.768 | 8.908 | 714,223 | +0.08(+0.92%) |
Nov 23, 2015 | 8.908 | 9.082 | 8.786 | 8.826 | 977,531 | -0.10(-1.17%) |
Nov 20, 2015 | 8.995 | 9.111 | 8.873 | 8.931 | 613,907 | -0.01(-0.13%) |
Nov 19, 2015 | 8.704 | 9.076 | 8.617 | 8.943 | 1,371,721 | +0.17(+1.92%) |
Nov 18, 2015 | 8.722 | 8.850 | 8.663 | 8.774 | 677,951 | +0.15(+1.69%) |
Nov 17, 2015 | 8.919 | 8.954 | 8.617 | 8.628 | 413,315 | -0.23(-2.56%) |
Nov 16, 2015 | 8.582 | 8.914 | 8.425 | 8.855 | 949,600 | +0.25(+2.91%) |
Nov 13, 2015 | 8.535 | 8.774 | 8.407 | 8.605 | 598,636 | +0.00(+0.00%) |
Nov 12, 2015 | 8.815 | 9.033 | 8.582 | 8.605 | 477,194 | -0.39(-4.33%) |
Nov 11, 2015 | 9.111 | 9.207 | 8.919 | 8.995 | 416,186 | -0.08(-0.90%) |
Nov 10, 2015 | 9.065 | 9.193 | 8.919 | 9.076 | 619,897 | -0.05(-0.51%) |
Nov 09, 2015 | 9.402 | 9.402 | 8.983 | 9.123 | 511,563 | -0.28(-2.97%) |
Nov 06, 2015 | 9.123 | 9.495 | 9.071 | 9.402 | 868,582 | +0.12(+1.32%) |
Nov 05, 2015 | 8.605 | 9.385 | 8.547 | 9.280 | 1,092,992 | +0.90(+10.76%) |
Nov 04, 2015 | 8.436 | 8.660 | 8.289 | 8.378 | 726,676 | -0.07(-0.82%) |
Nov 03, 2015 | 9.010 | 9.143 | 8.430 | 8.447 | 737,904 | -0.55(-6.13%) |
Nov 02, 2015 | 8.798 | 9.166 | 8.706 | 8.999 | 860,415 | +0.16(+1.75%) |
Oct 30, 2015 | 8.717 | 8.959 | 8.637 | 8.844 | 665,760 | +0.11(+1.25%) |
Oct 29, 2015 | 8.700 | 8.849 | 8.670 | 8.735 | 548,974 | -0.05(-0.59%) |
Oct 28, 2015 | 8.585 | 8.953 | 8.585 | 8.786 | 968,650 | +0.23(+2.69%) |
Oct 27, 2015 | 8.643 | 8.712 | 8.430 | 8.556 | 540,617 | -0.18(-2.10%) |
Oct 26, 2015 | 8.907 | 8.936 | 8.597 | 8.740 | 412,765 | -0.19(-2.12%) |
Oct 23, 2015 | 8.993 | 9.022 | 8.781 | 8.930 | 647,648 | +0.05(+0.52%) |
Oct 22, 2015 | 8.545 | 8.987 | 8.493 | 8.884 | 505,710 | +0.41(+4.88%) |
Oct 21, 2015 | 8.746 | 8.803 | 8.470 | 8.470 | 424,957 | -0.26(-2.96%) |
Oct 20, 2015 | 8.499 | 8.829 | 8.470 | 8.729 | 746,558 | +0.18(+2.15%) |
Oct 19, 2015 | 8.361 | 8.637 | 8.166 | 8.545 | 546,212 | +0.09(+1.02%) |
Oct 16, 2015 | 8.436 | 8.470 | 8.240 | 8.459 | 366,975 | +0.03(+0.41%) |
Oct 15, 2015 | 8.160 | 8.436 | 8.033 | 8.424 | 441,961 | +0.26(+3.24%) |
Oct 14, 2015 | 7.901 | 8.240 | 7.901 | 8.160 | 542,584 | +0.25(+3.20%) |
Oct 13, 2015 | 7.683 | 8.016 | 7.677 | 7.907 | 769,567 | +0.14(+1.85%) |
Oct 12, 2015 | 8.470 | 8.476 | 7.723 | 7.763 | 607,781 | -0.73(-8.59%) |
Oct 09, 2015 | 8.459 | 8.660 | 8.401 | 8.493 | 901,119 | +0.10(+1.16%) |
Oct 08, 2015 | 8.137 | 8.396 | 8.016 | 8.396 | 973,944 | +0.23(+2.81%) |
Oct 07, 2015 | 8.056 | 8.298 | 7.907 | 8.166 | 693,595 | +0.23(+2.90%) |
Oct 06, 2015 | 7.620 | 8.094 | 7.585 | 7.936 | 796,669 | +0.29(+3.76%) |
Oct 05, 2015 | 6.976 | 7.660 | 6.976 | 7.648 | 635,530 | +0.76(+11.01%) |
Oct 02, 2015 | 6.534 | 6.901 | 6.516 | 6.890 | 881,481 | +0.32(+4.81%) |
Oct 01, 2015 | 6.884 | 6.913 | 6.528 | 6.574 | 674,344 | -0.26(-3.87%) |
Sep 30, 2015 | 6.827 | 6.867 | 6.620 | 6.838 | 935,810 | +0.09(+1.36%) |
Sep 29, 2015 | 6.827 | 6.965 | 6.689 | 6.746 | 891,871 | -0.07(-1.10%) |
Sep 28, 2015 | 7.011 | 7.077 | 6.689 | 6.821 | 1,597,417 | -0.23(-3.26%) |
Sep 25, 2015 | 7.424 | 7.516 | 6.976 | 7.051 | 1,251,721 | -0.33(-4.51%) |
Sep 24, 2015 | 7.401 | 7.436 | 7.120 | 7.384 | 830,240 | -0.13(-1.76%) |
Sep 23, 2015 | 7.827 | 7.850 | 7.482 | 7.516 | 477,249 | -0.19(-2.46%) |
Sep 22, 2015 | 7.781 | 7.873 | 7.614 | 7.706 | 469,204 | -0.23(-2.90%) |
Sep 21, 2015 | 7.988 | 8.206 | 7.901 | 7.936 | 421,833 | -0.05(-0.58%) |
Sep 18, 2015 | 8.206 | 8.332 | 7.913 | 7.982 | 838,746 | -0.43(-5.06%) |
Sep 17, 2015 | 8.528 | 8.643 | 8.390 | 8.407 | 370,280 | -0.17(-1.94%) |
Sep 16, 2015 | 8.424 | 8.600 | 8.206 | 8.574 | 521,527 | +0.19(+2.26%) |
Sep 15, 2015 | 8.097 | 8.396 | 8.079 | 8.384 | 354,849 | +0.32(+3.99%) |
Sep 14, 2015 | 8.240 | 8.424 | 7.970 | 8.062 | 448,119 | -0.18(-2.23%) |
Sep 11, 2015 | 8.505 | 8.522 | 8.120 | 8.246 | 402,228 | -0.30(-3.50%) |
Sep 10, 2015 | 8.350 | 8.872 | 8.286 | 8.545 | 1,010,163 | +0.26(+3.12%) |
Sep 09, 2015 | 8.459 | 8.660 | 8.263 | 8.286 | 633,757 | -0.14(-1.64%) |
Sep 08, 2015 | 8.309 | 8.539 | 8.166 | 8.424 | 533,921 | +0.21(+2.59%) |
Sep 04, 2015 | 8.022 | 8.212 | 8.212 | 8.212 | 643,010 | +0.05(+0.63%) |
Sep 03, 2015 | 8.177 | 8.436 | 8.079 | 8.160 | 659,944 | +0.05(+0.64%) |
Sep 02, 2015 | 8.005 | 8.189 | 7.844 | 8.108 | 939,492 | +0.23(+2.92%) |
Sep 01, 2015 | 8.166 | 8.407 | 7.821 | 7.878 | 1,015,597 | -0.48(-5.77%) |
Aug 31, 2015 | 8.378 | 8.666 | 8.263 | 8.361 | 1,065,568 | -0.11(-1.29%) |
Aug 28, 2015 | 8.097 | 8.631 | 8.097 | 8.470 | 736,338 | +0.33(+4.02%) |
Aug 27, 2015 | 7.746 | 8.200 | 7.706 | 8.143 | 673,549 | +0.44(+5.67%) |
Aug 26, 2015 | 7.723 | 7.798 | 7.476 | 7.706 | 570,888 | +0.17(+2.21%) |
Aug 25, 2015 | 8.022 | 8.039 | 7.528 | 7.539 | 914,708 | -0.17(-2.24%) |
Aug 24, 2015 | 7.873 | 8.131 | 7.620 | 7.712 | 1,195,379 | -0.30(-3.80%) |
Aug 21, 2015 | 7.890 | 8.186 | 7.700 | 8.016 | 949,869 | +0.01(+0.07%) |
Aug 20, 2015 | 8.148 | 8.400 | 7.970 | 8.010 | 838,845 | -0.21(-2.59%) |
Aug 19, 2015 | 8.384 | 8.418 | 8.051 | 8.223 | 578,065 | -0.21(-2.45%) |
Aug 18, 2015 | 8.694 | 8.814 | 8.401 | 8.430 | 513,635 | -0.33(-3.80%) |
Aug 17, 2015 | 8.528 | 8.781 | 8.447 | 8.763 | 658,261 | +0.21(+2.42%) |
Aug 14, 2015 | 8.579 | 8.746 | 8.539 | 8.556 | 427,315 | -0.02(-0.27%) |
Aug 13, 2015 | 9.183 | 9.183 | 8.556 | 8.579 | 965,655 | -0.61(-6.69%) |
Aug 12, 2015 | 9.115 | 9.291 | 8.933 | 9.194 | 1,199,048 | +0.03(+0.37%) |
Aug 11, 2015 | 9.035 | 9.217 | 9.035 | 9.160 | 948,096 | +0.00(+0.00%) |
Aug 10, 2015 | 9.166 | 9.285 | 9.064 | 9.160 | 920,760 | +0.05(+0.56%) |
Aug 07, 2015 | 8.995 | 9.399 | 8.956 | 9.109 | 1,330,919 | +0.04(+0.44%) |
Aug 06, 2015 | 8.950 | 9.831 | 8.671 | 9.069 | 1,490,233 | +0.65(+7.77%) |
Aug 05, 2015 | 8.461 | 8.663 | 8.336 | 8.416 | 970,386 | -0.02(-0.27%) |
Aug 04, 2015 | 9.132 | 9.234 | 8.376 | 8.438 | 1,360,406 | -0.69(-7.59%) |
Aug 03, 2015 | 9.251 | 9.325 | 9.056 | 9.132 | 516,325 | -0.14(-1.53%) |
Jul 31, 2015 | 9.376 | 9.461 | 9.086 | 9.274 | 1,014,386 | -0.10(-1.09%) |
Jul 30, 2015 | 9.103 | 9.405 | 9.052 | 9.376 | 930,442 | +0.26(+2.80%) |
Jul 29, 2015 | 8.939 | 9.200 | 8.768 | 9.120 | 981,641 | +0.16(+1.78%) |
Jul 28, 2015 | 8.933 | 8.984 | 8.632 | 8.961 | 1,334,317 | +0.05(+0.57%) |
Jul 27, 2015 | 9.217 | 9.217 | 8.785 | 8.910 | 1,622,682 | -0.44(-4.68%) |
Jul 24, 2015 | 9.819 | 9.834 | 9.342 | 9.348 | 1,312,055 | -0.52(-5.24%) |
Jul 23, 2015 | 10.43 | 10.43 | 9.808 | 9.865 | 1,162,350 | -0.51(-4.93%) |
Jul 22, 2015 | 10.40 | 10.56 | 10.29 | 10.38 | 643,312 | -0.12(-1.19%) |
Jul 21, 2015 | 10.43 | 10.58 | 10.35 | 10.50 | 843,135 | +0.07(+0.65%) |
Jul 20, 2015 | 10.47 | 10.52 | 10.32 | 10.43 | 623,132 | -0.01(-0.05%) |
Jul 17, 2015 | 10.54 | 10.65 | 10.38 | 10.44 | 669,035 | -0.12(-1.13%) |
Jul 16, 2015 | 10.65 | 10.84 | 10.54 | 10.56 | 855,483 | -0.07(-0.70%) |
Jul 15, 2015 | 10.77 | 10.84 | 10.57 | 10.63 | 788,914 | -0.19(-1.78%) |
Jul 14, 2015 | 10.46 | 10.87 | 10.46 | 10.83 | 849,305 | +0.34(+3.20%) |
Jul 13, 2015 | 11.15 | 11.19 | 10.46 | 10.49 | 1,107,205 | -0.61(-5.53%) |
Jul 10, 2015 | 11.05 | 11.23 | 10.97 | 11.10 | 646,348 | +0.23(+2.09%) |
Jul 09, 2015 | 11.06 | 11.06 | 10.77 | 10.88 | 1,083,673 | +0.02(+0.21%) |
Jul 08, 2015 | 10.81 | 11.06 | 10.81 | 10.85 | 1,148,252 | -0.11(-1.04%) |
Jul 07, 2015 | 11.09 | 11.18 | 10.77 | 10.97 | 860,284 | -0.12(-1.13%) |
Jul 06, 2015 | 11.11 | 11.28 | 10.96 | 11.09 | 996,788 | -0.14(-1.26%) |
Jul 02, 2015 | 11.22 | 11.23 | 11.23 | 11.23 | 781,349 | +0.07(+0.61%) |
Jul 01, 2015 | 11.33 | 11.44 | 11.12 | 11.17 | 1,023,463 | -0.05(-0.40%) |
Jun 30, 2015 | 11.26 | 11.38 | 10.97 | 11.21 | 1,239,011 | -0.03(-0.25%) |
Jun 29, 2015 | 11.70 | 11.81 | 11.23 | 11.24 | 1,728,558 | -0.65(-5.49%) |
Jun 26, 2015 | 11.40 | 11.93 | 11.24 | 11.89 | 3,595,543 | +0.59(+5.18%) |
Jun 25, 2015 | 11.57 | 11.57 | 11.23 | 11.31 | 1,168,211 | -0.27(-2.31%) |
Jun 24, 2015 | 11.42 | 11.60 | 11.42 | 11.58 | 614,499 | +0.10(+0.84%) |
Jun 23, 2015 | 11.34 | 11.53 | 11.24 | 11.48 | 639,495 | +0.14(+1.20%) |
Jun 22, 2015 | 11.53 | 11.55 | 11.29 | 11.34 | 533,019 | -0.09(-0.75%) |
Jun 19, 2015 | 11.34 | 11.52 | 11.34 | 11.43 | 988,144 | +0.07(+0.65%) |
Jun 18, 2015 | 11.44 | 11.52 | 11.28 | 11.35 | 683,974 | -0.03(-0.25%) |
Jun 17, 2015 | 11.30 | 11.45 | 11.22 | 11.38 | 1,158,900 | +0.15(+1.37%) |
Jun 16, 2015 | 11.27 | 11.36 | 11.11 | 11.23 | 888,230 | -0.06(-0.55%) |
Jun 15, 2015 | 11.05 | 11.33 | 10.93 | 11.29 | 896,842 | +0.07(+0.61%) |
Jun 12, 2015 | 11.22 | 11.33 | 11.11 | 11.22 | 681,482 | -0.05(-0.45%) |
Jun 11, 2015 | 11.37 | 11.79 | 11.22 | 11.27 | 1,042,891 | -0.07(-0.60%) |
Jun 10, 2015 | 11.21 | 11.44 | 11.20 | 11.34 | 1,241,986 | +0.27(+2.41%) |
Jun 09, 2015 | 11.65 | 11.72 | 10.96 | 11.08 | 1,980,374 | -0.64(-5.48%) |
Jun 08, 2015 | 11.94 | 11.96 | 11.67 | 11.72 | 701,084 | -0.27(-2.27%) |
Jun 05, 2015 | 11.93 | 12.04 | 11.69 | 11.99 | 1,965,101 | +0.03(+0.29%) |
Jun 04, 2015 | 11.14 | 12.11 | 11.11 | 11.96 | 2,988,939 | +0.70(+6.26%) |
Jun 03, 2015 | 10.69 | 11.29 | 10.69 | 11.25 | 2,629,729 | +0.55(+5.16%) |
Jun 02, 2015 | 10.71 | 10.95 | 10.58 | 10.70 | 1,208,681 | -0.08(-0.78%) |
Jun 01, 2015 | 10.70 | 10.79 | 10.47 | 10.78 | 957,568 | +0.15(+1.38%) |
May 29, 2015 | 10.71 | 10.84 | 10.60 | 10.64 | 882,263 | -0.10(-0.89%) |
May 28, 2015 | 10.78 | 10.85 | 10.64 | 10.73 | 693,871 | -0.08(-0.73%) |
May 27, 2015 | 10.58 | 10.84 | 10.53 | 10.81 | 653,381 | +0.23(+2.18%) |
May 26, 2015 | 10.67 | 10.72 | 10.46 | 10.58 | 647,564 | -0.12(-1.10%) |
May 22, 2015 | 10.71 | 10.70 | 10.70 | 10.70 | 671,249 | -0.05(-0.47%) |
May 21, 2015 | 10.63 | 10.81 | 10.55 | 10.75 | 687,249 | +0.12(+1.17%) |
May 20, 2015 | 10.50 | 10.65 | 10.40 | 10.63 | 884,771 | +0.16(+1.51%) |
May 19, 2015 | 10.53 | 10.59 | 10.41 | 10.47 | 690,579 | -0.03(-0.27%) |
May 18, 2015 | 10.29 | 10.59 | 10.27 | 10.50 | 1,621,270 | +0.21(+2.02%) |
May 15, 2015 | 10.58 | 10.61 | 10.27 | 10.29 | 1,679,573 | -0.27(-2.56%) |
May 14, 2015 | 10.58 | 10.68 | 10.47 | 10.56 | 596,941 | +0.02(+0.16%) |
May 13, 2015 | 10.54 | 10.62 | 10.44 | 10.54 | 926,397 | +0.07(+0.65%) |
May 12, 2015 | 10.44 | 10.56 | 10.29 | 10.47 | 1,304,021 | +0.04(+0.38%) |
May 11, 2015 | 10.40 | 10.62 | 10.32 | 10.43 | 1,367,975 | +0.16(+1.53%) |
May 08, 2015 | 10.17 | 10.42 | 10.11 | 10.28 | 1,445,669 | +0.24(+2.36%) |
May 07, 2015 | 9.151 | 10.08 | 9.151 | 10.04 | 2,433,499 | +0.90(+9.79%) |
May 06, 2015 | 9.292 | 9.292 | 8.976 | 9.145 | 1,024,691 | -0.08(-0.92%) |
May 05, 2015 | 9.399 | 9.584 | 9.190 | 9.230 | 542,291 | -0.14(-1.44%) |
May 04, 2015 | 9.365 | 9.539 | 9.325 | 9.365 | 412,223 | +0.03(+0.36%) |
May 01, 2015 | 9.196 | 9.427 | 9.186 | 9.331 | 1,005,958 | +0.15(+1.59%) |
Apr 30, 2015 | 9.562 | 9.573 | 9.044 | 9.185 | 1,123,416 | -0.43(-4.51%) |
Apr 29, 2015 | 9.725 | 9.815 | 9.613 | 9.618 | 485,001 | -0.17(-1.78%) |
Apr 28, 2015 | 9.494 | 9.810 | 9.444 | 9.793 | 921,029 | +0.25(+2.66%) |
Apr 27, 2015 | 9.686 | 9.815 | 9.534 | 9.539 | 675,412 | -0.07(-0.70%) |
Apr 24, 2015 | 9.742 | 9.742 | 9.511 | 9.607 | 703,849 | -0.12(-1.22%) |
Apr 23, 2015 | 9.708 | 9.815 | 9.590 | 9.725 | 626,213 | -0.02(-0.23%) |
Apr 22, 2015 | 9.624 | 9.753 | 9.523 | 9.748 | 468,289 | +0.13(+1.35%) |
Apr 21, 2015 | 10.02 | 10.02 | 9.576 | 9.618 | 711,398 | -0.34(-3.39%) |
Apr 20, 2015 | 9.714 | 9.965 | 9.573 | 9.956 | 818,649 | +0.29(+2.97%) |
Apr 17, 2015 | 9.720 | 9.759 | 9.528 | 9.669 | 886,621 | -0.19(-1.89%) |
Apr 16, 2015 | 10.21 | 10.27 | 9.843 | 9.855 | 1,208,910 | -0.38(-3.69%) |
Apr 15, 2015 | 10.14 | 10.37 | 10.08 | 10.23 | 1,500,735 | +0.16(+1.62%) |
Apr 14, 2015 | 10.06 | 10.15 | 9.855 | 10.07 | 874,427 | +0.00(+0.00%) |
Apr 13, 2015 | 10.16 | 10.24 | 10.04 | 10.07 | 429,999 | -0.06(-0.61%) |
Apr 10, 2015 | 10.02 | 10.16 | 9.962 | 10.13 | 880,775 | +0.14(+1.41%) |
Apr 09, 2015 | 9.877 | 10.06 | 9.860 | 9.990 | 674,968 | +0.11(+1.14%) |
Apr 08, 2015 | 9.934 | 10.02 | 9.838 | 9.877 | 632,979 | -0.06(-0.57%) |
Apr 07, 2015 | 9.928 | 10.06 | 9.765 | 9.934 | 1,080,618 | -0.03(-0.28%) |
Apr 06, 2015 | 9.838 | 10.17 | 9.787 | 9.962 | 968,066 | +0.14(+1.38%) |
Apr 02, 2015 | 9.630 | 9.827 | 9.827 | 9.827 | 1,040,082 | +0.23(+2.35%) |