Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.680 | 5.703 | 5.348 | 5.456 | 477,214 | -0.22(-3.80%) |
Mar 30, 2016 | 5.620 | 5.737 | 5.549 | 5.671 | 380,759 | +0.12(+2.19%) |
Mar 29, 2016 | 5.325 | 5.577 | 5.245 | 5.549 | 327,101 | +0.18(+3.40%) |
Mar 28, 2016 | 5.601 | 5.620 | 5.353 | 5.367 | 356,885 | -0.14(-2.47%) |
Mar 24, 2016 | 5.278 | 5.503 | 5.503 | 5.503 | 407,002 | +0.15(+2.80%) |
Mar 23, 2016 | 5.760 | 5.805 | 5.315 | 5.353 | 566,060 | -0.48(-8.19%) |
Mar 22, 2016 | 5.666 | 5.863 | 5.610 | 5.830 | 307,387 | +0.08(+1.38%) |
Mar 21, 2016 | 6.018 | 6.050 | 5.620 | 5.751 | 767,038 | -0.28(-4.66%) |
Mar 18, 2016 | 5.905 | 6.060 | 5.760 | 6.032 | 708,787 | +0.19(+3.29%) |
Mar 17, 2016 | 6.022 | 6.088 | 5.826 | 5.840 | 551,751 | -0.08(-1.34%) |
Mar 16, 2016 | 5.643 | 6.008 | 5.643 | 5.919 | 477,801 | +0.17(+2.93%) |
Mar 15, 2016 | 5.854 | 5.887 | 5.634 | 5.751 | 428,217 | -0.24(-3.99%) |
Mar 14, 2016 | 5.821 | 6.074 | 5.690 | 5.990 | 415,166 | +0.05(+0.87%) |
Mar 11, 2016 | 5.961 | 6.121 | 5.891 | 5.938 | 388,574 | -0.05(-0.86%) |
Mar 10, 2016 | 5.901 | 6.004 | 5.699 | 5.990 | 384,007 | +0.09(+1.51%) |
Mar 09, 2016 | 6.041 | 6.163 | 5.819 | 5.901 | 359,110 | -0.13(-2.17%) |
Mar 08, 2016 | 6.186 | 6.219 | 5.760 | 6.032 | 972,196 | -0.19(-3.08%) |
Mar 07, 2016 | 5.891 | 6.271 | 5.618 | 6.224 | 1,064,355 | +0.39(+6.66%) |
Mar 04, 2016 | 5.723 | 5.929 | 5.577 | 5.835 | 861,131 | +0.24(+4.27%) |
Mar 03, 2016 | 5.151 | 5.648 | 5.151 | 5.596 | 968,054 | +0.42(+8.05%) |
Mar 02, 2016 | 5.119 | 5.268 | 4.800 | 5.179 | 977,656 | +0.01(+0.18%) |
Mar 01, 2016 | 4.992 | 5.236 | 4.898 | 5.170 | 877,277 | +0.25(+5.14%) |
Feb 29, 2016 | 4.777 | 4.962 | 4.763 | 4.917 | 737,029 | +0.13(+2.74%) |
Feb 26, 2016 | 4.777 | 4.894 | 4.753 | 4.786 | 528,499 | +0.02(+0.49%) |
Feb 25, 2016 | 4.856 | 4.959 | 4.708 | 4.763 | 722,840 | -0.16(-3.33%) |
Feb 24, 2016 | 4.847 | 4.983 | 4.660 | 4.927 | 834,998 | -0.01(-0.19%) |
Feb 23, 2016 | 5.044 | 5.104 | 4.875 | 4.936 | 640,164 | -0.19(-3.74%) |
Feb 22, 2016 | 5.067 | 5.245 | 5.016 | 5.128 | 908,536 | +0.17(+3.50%) |
Feb 19, 2016 | 5.011 | 5.081 | 4.777 | 4.955 | 730,378 | -0.13(-2.49%) |
Feb 18, 2016 | 5.498 | 5.517 | 4.941 | 5.081 | 850,843 | -0.29(-5.41%) |
Feb 17, 2016 | 5.606 | 5.695 | 5.282 | 5.371 | 942,177 | -0.06(-1.12%) |
Feb 16, 2016 | 5.268 | 5.507 | 5.198 | 5.432 | 1,003,206 | +0.37(+7.31%) |
Feb 12, 2016 | 5.072 | 5.062 | 5.062 | 5.062 | 1,149,687 | +0.23(+4.85%) |
Feb 11, 2016 | 5.208 | 5.418 | 4.739 | 4.828 | 1,635,767 | -0.38(-7.37%) |
Feb 10, 2016 | 5.896 | 6.097 | 5.175 | 5.212 | 1,336,660 | -0.42(-7.40%) |
Feb 09, 2016 | 5.938 | 6.022 | 5.606 | 5.629 | 1,070,016 | -0.17(-2.91%) |
Feb 08, 2016 | 6.233 | 6.233 | 5.629 | 5.798 | 810,550 | -0.46(-7.40%) |
Feb 05, 2016 | 6.495 | 6.659 | 6.177 | 6.261 | 671,657 | -0.31(-4.70%) |
Feb 04, 2016 | 6.439 | 6.669 | 6.374 | 6.570 | 821,266 | +0.15(+2.26%) |
Feb 03, 2016 | 6.434 | 6.453 | 5.784 | 6.425 | 847,144 | +0.17(+2.66%) |
Feb 02, 2016 | 6.237 | 6.464 | 5.965 | 6.259 | 2,253,830 | -0.03(-0.43%) |
Feb 01, 2016 | 6.464 | 6.464 | 6.079 | 6.286 | 947,221 | -0.03(-0.42%) |
Jan 29, 2016 | 6.223 | 6.566 | 6.152 | 6.312 | 1,564,938 | +0.10(+1.58%) |
Jan 28, 2016 | 6.045 | 6.321 | 6.027 | 6.214 | 1,436,058 | +0.37(+6.33%) |
Jan 27, 2016 | 6.036 | 6.210 | 5.818 | 5.844 | 1,748,264 | -0.28(-4.52%) |
Jan 26, 2016 | 5.345 | 6.263 | 5.291 | 6.121 | 1,975,612 | +1.01(+19.70%) |
Jan 25, 2016 | 5.559 | 5.777 | 5.073 | 5.113 | 1,127,801 | -0.41(-7.35%) |
Jan 22, 2016 | 4.913 | 5.550 | 4.913 | 5.519 | 1,387,598 | +0.69(+14.31%) |
Jan 21, 2016 | 4.792 | 5.200 | 4.757 | 4.828 | 907,956 | +0.04(+0.74%) |
Jan 20, 2016 | 4.690 | 4.850 | 4.467 | 4.792 | 969,292 | -0.04(-0.92%) |
Jan 19, 2016 | 5.354 | 5.354 | 4.725 | 4.837 | 1,359,257 | -0.53(-9.81%) |
Jan 15, 2016 | 5.398 | 5.363 | 5.363 | 5.363 | 1,199,452 | -0.19(-3.45%) |
Jan 14, 2016 | 5.483 | 5.684 | 5.398 | 5.554 | 871,856 | +0.05(+0.89%) |
Jan 13, 2016 | 5.559 | 5.711 | 5.483 | 5.505 | 732,668 | +0.02(+0.32%) |
Jan 12, 2016 | 5.938 | 5.991 | 5.454 | 5.488 | 1,234,931 | -0.44(-7.44%) |
Jan 11, 2016 | 6.152 | 6.170 | 5.795 | 5.929 | 816,372 | +0.01(+0.23%) |
Jan 08, 2016 | 5.853 | 6.076 | 5.755 | 5.916 | 637,241 | +0.12(+2.00%) |
Jan 07, 2016 | 5.831 | 5.853 | 5.644 | 5.800 | 556,820 | -0.05(-0.84%) |
Jan 06, 2016 | 5.991 | 6.085 | 5.849 | 5.849 | 541,180 | -0.21(-3.53%) |
Jan 05, 2016 | 6.241 | 6.410 | 6.036 | 6.063 | 642,816 | -0.14(-2.30%) |
Jan 04, 2016 | 6.045 | 6.259 | 5.956 | 6.205 | 704,408 | +0.19(+3.19%) |
Dec 31, 2015 | 5.929 | 6.014 | 6.014 | 6.014 | 1,080,337 | +0.01(+0.15%) |
Dec 30, 2015 | 5.907 | 6.165 | 5.907 | 6.005 | 1,008,208 | +0.04(+0.75%) |
Dec 29, 2015 | 6.277 | 6.365 | 5.853 | 5.960 | 1,033,375 | -0.27(-4.36%) |
Dec 28, 2015 | 6.188 | 6.370 | 6.134 | 6.232 | 790,395 | -0.01(-0.21%) |
Dec 24, 2015 | 6.393 | 6.245 | 6.245 | 6.245 | 379,553 | -0.11(-1.75%) |
Dec 23, 2015 | 6.076 | 6.410 | 6.018 | 6.357 | 1,397,988 | +0.35(+5.79%) |
Dec 22, 2015 | 5.559 | 6.018 | 5.497 | 6.009 | 1,012,652 | +0.40(+7.15%) |
Dec 21, 2015 | 5.439 | 5.750 | 5.349 | 5.608 | 871,854 | +0.15(+2.69%) |
Dec 18, 2015 | 5.528 | 5.804 | 5.416 | 5.461 | 2,154,175 | -0.03(-0.49%) |
Dec 17, 2015 | 5.688 | 5.929 | 5.317 | 5.488 | 1,865,654 | -0.45(-7.58%) |
Dec 16, 2015 | 5.795 | 6.000 | 5.795 | 5.938 | 1,123,992 | +0.15(+2.62%) |
Dec 15, 2015 | 5.867 | 5.965 | 5.733 | 5.786 | 1,082,898 | -0.09(-1.52%) |
Dec 14, 2015 | 6.076 | 6.141 | 5.737 | 5.875 | 1,035,959 | -0.25(-4.01%) |
Dec 11, 2015 | 6.442 | 6.468 | 6.054 | 6.121 | 1,143,645 | -0.39(-5.96%) |
Dec 10, 2015 | 6.620 | 6.901 | 6.500 | 6.508 | 619,302 | -0.10(-1.48%) |
Dec 09, 2015 | 6.687 | 6.910 | 6.428 | 6.607 | 1,008,742 | -0.10(-1.46%) |
Dec 08, 2015 | 6.410 | 6.914 | 6.245 | 6.705 | 1,163,322 | +0.08(+1.21%) |
Dec 07, 2015 | 7.155 | 7.199 | 6.584 | 6.624 | 1,829,374 | -0.64(-8.78%) |
Dec 04, 2015 | 7.280 | 7.471 | 7.204 | 7.262 | 745,237 | -0.04(-0.49%) |
Dec 03, 2015 | 7.512 | 7.614 | 7.269 | 7.298 | 691,588 | -0.24(-3.14%) |
Dec 02, 2015 | 7.601 | 7.743 | 7.516 | 7.534 | 538,311 | -0.11(-1.40%) |
Dec 01, 2015 | 7.578 | 7.699 | 7.516 | 7.641 | 686,911 | -0.00(-0.06%) |
Nov 30, 2015 | 7.890 | 8.020 | 7.571 | 7.645 | 674,434 | -0.35(-4.35%) |
Nov 27, 2015 | 7.801 | 8.026 | 7.801 | 7.993 | 138,862 | +0.15(+1.93%) |
Nov 25, 2015 | 7.766 | 7.841 | 7.841 | 7.841 | 487,677 | +0.08(+0.98%) |
Nov 24, 2015 | 7.775 | 8.029 | 7.659 | 7.766 | 459,829 | -0.03(-0.40%) |
Nov 23, 2015 | 8.069 | 8.104 | 7.764 | 7.797 | 717,538 | -0.23(-2.83%) |
Nov 20, 2015 | 8.158 | 8.180 | 7.873 | 8.024 | 698,739 | -0.12(-1.42%) |
Nov 19, 2015 | 8.630 | 8.724 | 8.122 | 8.140 | 554,493 | -0.54(-6.21%) |
Nov 18, 2015 | 8.688 | 8.804 | 8.626 | 8.679 | 393,576 | +0.08(+0.99%) |
Nov 17, 2015 | 8.688 | 8.786 | 8.474 | 8.595 | 560,797 | -0.09(-1.03%) |
Nov 16, 2015 | 8.465 | 8.716 | 8.425 | 8.684 | 523,034 | +0.26(+3.07%) |
Nov 13, 2015 | 8.153 | 8.474 | 8.002 | 8.425 | 591,926 | +0.35(+4.30%) |
Nov 12, 2015 | 8.015 | 8.216 | 7.817 | 8.078 | 596,823 | +0.00(+0.00%) |
Nov 11, 2015 | 8.644 | 8.644 | 8.055 | 8.078 | 1,993,466 | -0.58(-6.69%) |
Nov 10, 2015 | 8.733 | 8.969 | 8.613 | 8.657 | 948,803 | -0.18(-2.02%) |
Nov 09, 2015 | 9.237 | 9.237 | 8.755 | 8.835 | 1,009,350 | -0.42(-4.57%) |
Nov 06, 2015 | 9.477 | 9.602 | 9.223 | 9.259 | 431,329 | -0.32(-3.31%) |
Nov 05, 2015 | 9.540 | 9.651 | 9.406 | 9.575 | 346,551 | +0.04(+0.37%) |
Nov 04, 2015 | 9.357 | 9.696 | 9.357 | 9.540 | 791,194 | +0.19(+1.98%) |
Nov 03, 2015 | 9.329 | 9.424 | 9.243 | 9.355 | 599,752 | +0.06(+0.60%) |
Nov 02, 2015 | 9.169 | 9.363 | 9.109 | 9.299 | 687,748 | +0.04(+0.42%) |
Oct 30, 2015 | 9.199 | 9.329 | 9.074 | 9.260 | 536,983 | +0.07(+0.80%) |
Oct 29, 2015 | 8.966 | 9.264 | 8.929 | 9.186 | 634,013 | +0.19(+2.06%) |
Oct 28, 2015 | 8.862 | 9.139 | 8.862 | 9.001 | 563,044 | +0.12(+1.31%) |
Oct 27, 2015 | 9.100 | 9.322 | 8.880 | 8.884 | 1,248,487 | -0.51(-5.43%) |
Oct 26, 2015 | 9.484 | 9.709 | 9.307 | 9.394 | 911,173 | -0.12(-1.27%) |
Oct 23, 2015 | 9.497 | 9.545 | 9.307 | 9.515 | 600,973 | +0.08(+0.82%) |
Oct 22, 2015 | 9.588 | 9.635 | 9.402 | 9.437 | 565,344 | -0.10(-1.09%) |
Oct 21, 2015 | 9.618 | 9.692 | 9.506 | 9.541 | 522,014 | -0.10(-1.03%) |
Oct 20, 2015 | 9.502 | 9.731 | 9.502 | 9.640 | 330,316 | +0.09(+0.90%) |
Oct 19, 2015 | 9.718 | 9.782 | 9.506 | 9.554 | 436,451 | -0.12(-1.25%) |
Oct 16, 2015 | 9.804 | 9.908 | 9.631 | 9.674 | 490,161 | -0.14(-1.45%) |
Oct 15, 2015 | 9.834 | 9.868 | 9.718 | 9.817 | 437,458 | -0.07(-0.74%) |
Oct 14, 2015 | 9.942 | 10.12 | 9.731 | 9.890 | 603,726 | -0.11(-1.08%) |
Oct 13, 2015 | 9.994 | 10.16 | 9.942 | 9.998 | 501,041 | -0.00(-0.04%) |
Oct 12, 2015 | 10.21 | 10.39 | 9.985 | 10.00 | 497,188 | -0.20(-1.95%) |
Oct 09, 2015 | 10.49 | 10.49 | 10.17 | 10.20 | 427,972 | -0.21(-2.03%) |
Oct 08, 2015 | 10.32 | 10.53 | 10.30 | 10.41 | 399,780 | +0.09(+0.88%) |
Oct 07, 2015 | 10.15 | 10.40 | 10.13 | 10.32 | 621,017 | +0.22(+2.22%) |
Oct 06, 2015 | 9.847 | 10.22 | 9.758 | 10.10 | 619,040 | +0.30(+3.09%) |
Oct 05, 2015 | 9.476 | 9.860 | 9.396 | 9.795 | 830,073 | +0.35(+3.75%) |
Oct 02, 2015 | 9.156 | 9.484 | 9.104 | 9.441 | 641,865 | +0.14(+1.53%) |
Oct 01, 2015 | 9.614 | 9.718 | 9.251 | 9.299 | 1,147,389 | -0.32(-3.28%) |
Sep 30, 2015 | 9.554 | 9.794 | 9.437 | 9.614 | 1,083,912 | +0.12(+1.23%) |
Sep 29, 2015 | 10.16 | 10.21 | 9.476 | 9.497 | 1,414,322 | -0.57(-5.70%) |
Sep 28, 2015 | 10.17 | 10.28 | 9.951 | 10.07 | 725,864 | -0.12(-1.19%) |
Sep 25, 2015 | 10.32 | 10.41 | 10.05 | 10.19 | 579,176 | -0.12(-1.13%) |
Sep 24, 2015 | 10.37 | 10.55 | 10.21 | 10.31 | 702,669 | -0.08(-0.75%) |
Sep 23, 2015 | 10.60 | 10.63 | 10.31 | 10.39 | 609,672 | -0.23(-2.16%) |
Sep 22, 2015 | 10.84 | 10.84 | 10.56 | 10.62 | 609,072 | -0.25(-2.31%) |
Sep 21, 2015 | 10.77 | 10.95 | 10.69 | 10.87 | 443,325 | +0.13(+1.21%) |
Sep 18, 2015 | 10.75 | 10.81 | 10.54 | 10.74 | 957,481 | +0.06(+0.57%) |
Sep 17, 2015 | 10.68 | 10.84 | 10.54 | 10.68 | 322,340 | -0.02(-0.20%) |
Sep 16, 2015 | 10.64 | 10.78 | 10.55 | 10.70 | 321,215 | +0.04(+0.41%) |
Sep 15, 2015 | 10.60 | 10.76 | 10.53 | 10.65 | 452,670 | +0.01(+0.12%) |
Sep 14, 2015 | 10.56 | 10.65 | 10.47 | 10.64 | 388,803 | +0.03(+0.24%) |
Sep 11, 2015 | 10.69 | 10.77 | 10.57 | 10.62 | 563,387 | -0.12(-1.13%) |
Sep 10, 2015 | 10.83 | 10.84 | 10.51 | 10.74 | 407,483 | -0.00(-0.04%) |
Sep 09, 2015 | 10.89 | 10.95 | 10.61 | 10.74 | 298,809 | -0.09(-0.80%) |
Sep 08, 2015 | 10.98 | 11.01 | 10.62 | 10.83 | 283,041 | -0.03(-0.24%) |
Sep 04, 2015 | 10.65 | 10.85 | 10.85 | 10.85 | 264,647 | +0.03(+0.32%) |
Sep 03, 2015 | 10.69 | 11.01 | 10.67 | 10.82 | 333,938 | +0.07(+0.64%) |
Sep 02, 2015 | 11.06 | 11.31 | 10.58 | 10.75 | 837,730 | -0.20(-1.81%) |
Sep 01, 2015 | 10.97 | 11.11 | 10.81 | 10.95 | 484,611 | -0.10(-0.90%) |
Aug 31, 2015 | 10.94 | 11.15 | 10.80 | 11.05 | 466,558 | +0.11(+1.03%) |
Aug 28, 2015 | 10.66 | 11.21 | 10.65 | 10.94 | 1,091,238 | +0.29(+2.76%) |
Aug 27, 2015 | 10.57 | 11.00 | 10.41 | 10.64 | 1,011,450 | +0.10(+0.94%) |
Aug 26, 2015 | 10.59 | 10.59 | 10.26 | 10.54 | 300,589 | +0.17(+1.62%) |
Aug 25, 2015 | 10.42 | 10.64 | 10.21 | 10.37 | 377,520 | +0.24(+2.39%) |
Aug 24, 2015 | 10.41 | 10.76 | 8.616 | 10.13 | 1,318,771 | -0.50(-4.71%) |
Aug 21, 2015 | 10.70 | 10.78 | 10.59 | 10.63 | 476,354 | -0.10(-0.93%) |
Aug 20, 2015 | 10.58 | 10.83 | 10.55 | 10.73 | 522,465 | +0.11(+1.06%) |
Aug 19, 2015 | 10.61 | 10.75 | 10.53 | 10.62 | 328,246 | -0.04(-0.36%) |
Aug 18, 2015 | 10.60 | 10.69 | 10.50 | 10.66 | 247,773 | +0.04(+0.37%) |
Aug 17, 2015 | 10.80 | 10.84 | 10.60 | 10.62 | 645,859 | -0.09(-0.89%) |
Aug 14, 2015 | 10.79 | 10.79 | 10.47 | 10.72 | 752,014 | +0.11(+1.06%) |
Aug 13, 2015 | 10.55 | 10.62 | 10.38 | 10.60 | 420,167 | +0.03(+0.33%) |
Aug 12, 2015 | 10.42 | 10.72 | 10.34 | 10.57 | 467,350 | +0.09(+0.82%) |
Aug 11, 2015 | 10.37 | 10.60 | 10.12 | 10.48 | 670,429 | +0.11(+1.08%) |
Aug 10, 2015 | 10.10 | 10.48 | 9.985 | 10.37 | 812,800 | +0.21(+2.04%) |
Aug 07, 2015 | 10.29 | 10.39 | 10.08 | 10.16 | 738,696 | -0.05(-0.51%) |
Aug 06, 2015 | 9.977 | 10.36 | 9.870 | 10.21 | 945,256 | +0.06(+0.55%) |
Aug 05, 2015 | 10.23 | 10.41 | 10.08 | 10.16 | 1,306,268 | -0.02(-0.23%) |
Aug 04, 2015 | 10.21 | 10.27 | 9.888 | 10.18 | 2,144,826 | -0.08(-0.74%) |
Aug 03, 2015 | 10.34 | 10.49 | 10.09 | 10.26 | 1,173,107 | -0.08(-0.77%) |
Jul 31, 2015 | 10.50 | 10.57 | 10.31 | 10.34 | 592,991 | -0.18(-1.68%) |
Jul 30, 2015 | 10.60 | 10.66 | 10.30 | 10.51 | 798,408 | -0.08(-0.79%) |
Jul 29, 2015 | 10.12 | 10.60 | 10.00 | 10.60 | 2,121,190 | +0.48(+4.73%) |
Jul 28, 2015 | 9.745 | 10.21 | 9.745 | 10.12 | 1,630,258 | +0.37(+3.83%) |
Jul 27, 2015 | 9.749 | 9.880 | 9.657 | 9.745 | 663,808 | -0.00(-0.04%) |
Jul 24, 2015 | 9.703 | 9.779 | 9.556 | 9.749 | 500,763 | -0.05(-0.47%) |
Jul 23, 2015 | 9.905 | 9.949 | 9.678 | 9.796 | 514,110 | -0.13(-1.31%) |
Jul 22, 2015 | 9.888 | 9.951 | 9.724 | 9.926 | 610,892 | -0.09(-0.92%) |
Jul 21, 2015 | 10.08 | 10.12 | 9.913 | 10.02 | 603,301 | -0.10(-1.04%) |
Jul 20, 2015 | 10.16 | 10.19 | 9.888 | 10.12 | 1,015,617 | -0.12(-1.19%) |
Jul 17, 2015 | 10.37 | 10.44 | 10.04 | 10.24 | 1,142,253 | -0.21(-2.05%) |
Jul 16, 2015 | 10.39 | 10.48 | 10.29 | 10.46 | 637,097 | +0.05(+0.52%) |
Jul 15, 2015 | 10.44 | 10.53 | 10.32 | 10.40 | 640,008 | -0.03(-0.32%) |
Jul 14, 2015 | 10.58 | 10.58 | 10.35 | 10.44 | 658,530 | -0.05(-0.44%) |
Jul 13, 2015 | 10.31 | 10.59 | 10.26 | 10.48 | 738,897 | +0.12(+1.13%) |
Jul 10, 2015 | 10.28 | 10.43 | 10.20 | 10.37 | 780,712 | +0.05(+0.53%) |
Jul 09, 2015 | 10.32 | 10.51 | 10.27 | 10.31 | 657,982 | -0.01(-0.08%) |
Jul 08, 2015 | 10.31 | 10.39 | 10.20 | 10.32 | 461,627 | -0.05(-0.49%) |
Jul 07, 2015 | 10.53 | 10.53 | 10.08 | 10.37 | 819,567 | -0.13(-1.28%) |
Jul 06, 2015 | 10.41 | 10.59 | 10.32 | 10.51 | 736,570 | +0.07(+0.68%) |
Jul 02, 2015 | 10.66 | 10.43 | 10.43 | 10.43 | 871,930 | -0.07(-0.68%) |
Jul 01, 2015 | 10.61 | 10.61 | 10.24 | 10.51 | 829,646 | +0.03(+0.24%) |
Jun 30, 2015 | 10.54 | 10.60 | 10.38 | 10.48 | 1,429,235 | +0.13(+1.30%) |
Jun 29, 2015 | 10.20 | 10.45 | 10.17 | 10.35 | 947,377 | +0.11(+1.07%) |
Jun 26, 2015 | 10.11 | 10.37 | 9.938 | 10.24 | 967,950 | +0.05(+0.45%) |
Jun 25, 2015 | 10.48 | 10.59 | 10.12 | 10.19 | 1,493,412 | -0.27(-2.57%) |
Jun 24, 2015 | 10.38 | 10.50 | 10.38 | 10.46 | 371,553 | +0.04(+0.40%) |
Jun 23, 2015 | 10.48 | 10.53 | 10.12 | 10.42 | 1,055,134 | +0.00(+0.04%) |
Jun 22, 2015 | 10.48 | 10.67 | 10.40 | 10.41 | 910,361 | -0.11(-1.04%) |
Jun 19, 2015 | 10.61 | 10.78 | 10.39 | 10.52 | 1,567,170 | -0.22(-2.07%) |
Jun 18, 2015 | 10.81 | 10.93 | 10.69 | 10.74 | 578,108 | -0.13(-1.16%) |
Jun 17, 2015 | 11.08 | 11.19 | 10.65 | 10.87 | 805,994 | -0.16(-1.41%) |
Jun 16, 2015 | 10.90 | 11.27 | 10.86 | 11.03 | 724,031 | +0.00(+0.00%) |
Jun 15, 2015 | 11.04 | 11.24 | 10.87 | 11.03 | 645,550 | -0.08(-0.68%) |
Jun 12, 2015 | 11.18 | 11.39 | 11.07 | 11.10 | 630,355 | -0.24(-2.11%) |
Jun 11, 2015 | 11.39 | 11.53 | 11.02 | 11.34 | 1,640,285 | -0.05(-0.40%) |
Jun 10, 2015 | 11.81 | 11.92 | 11.13 | 11.39 | 1,450,620 | -0.46(-3.86%) |
Jun 09, 2015 | 12.09 | 12.21 | 11.76 | 11.84 | 416,809 | -0.25(-2.05%) |
Jun 08, 2015 | 12.22 | 12.56 | 12.04 | 12.09 | 565,214 | -0.26(-2.07%) |
Jun 05, 2015 | 12.41 | 12.41 | 12.13 | 12.35 | 521,424 | +0.00(+0.00%) |
Jun 04, 2015 | 12.64 | 12.64 | 12.21 | 12.35 | 430,790 | -0.31(-2.49%) |
Jun 03, 2015 | 12.85 | 12.97 | 12.60 | 12.66 | 446,037 | -0.15(-1.18%) |
Jun 02, 2015 | 12.73 | 12.88 | 12.63 | 12.81 | 529,934 | +0.08(+0.66%) |
Jun 01, 2015 | 12.52 | 12.85 | 12.50 | 12.73 | 472,900 | +0.14(+1.10%) |
May 29, 2015 | 12.45 | 12.73 | 12.21 | 12.59 | 529,465 | +0.11(+0.84%) |
May 28, 2015 | 12.37 | 12.53 | 12.29 | 12.49 | 473,538 | +0.13(+1.05%) |
May 27, 2015 | 12.38 | 12.60 | 12.26 | 12.36 | 658,239 | +0.03(+0.27%) |
May 26, 2015 | 12.79 | 12.85 | 12.11 | 12.32 | 1,113,616 | -0.56(-4.33%) |
May 22, 2015 | 13.08 | 12.88 | 12.88 | 12.88 | 506,820 | -0.20(-1.51%) |
May 21, 2015 | 13.23 | 13.45 | 13.03 | 13.08 | 363,479 | -0.11(-0.86%) |
May 20, 2015 | 13.39 | 13.53 | 13.08 | 13.19 | 327,937 | -0.23(-1.72%) |
May 19, 2015 | 13.52 | 13.65 | 13.40 | 13.42 | 521,569 | -0.14(-1.02%) |
May 18, 2015 | 13.71 | 13.71 | 13.38 | 13.56 | 399,404 | -0.13(-0.98%) |
May 15, 2015 | 13.73 | 13.73 | 13.40 | 13.70 | 335,470 | +0.18(+1.37%) |
May 14, 2015 | 13.44 | 13.65 | 13.35 | 13.51 | 371,422 | +0.14(+1.07%) |
May 13, 2015 | 13.39 | 13.52 | 13.30 | 13.37 | 443,424 | +0.01(+0.06%) |
May 12, 2015 | 13.41 | 13.76 | 13.30 | 13.36 | 416,090 | -0.01(-0.06%) |
May 11, 2015 | 13.18 | 13.48 | 13.12 | 13.37 | 439,518 | +0.20(+1.50%) |
May 08, 2015 | 13.38 | 13.55 | 13.08 | 13.17 | 771,474 | -0.14(-1.04%) |
May 07, 2015 | 13.58 | 13.64 | 13.21 | 13.31 | 753,685 | -0.38(-2.76%) |
May 06, 2015 | 13.96 | 14.10 | 13.44 | 13.69 | 559,779 | -0.23(-1.65%) |
May 05, 2015 | 14.17 | 14.28 | 13.91 | 13.92 | 477,862 | -0.18(-1.26%) |
May 04, 2015 | 14.14 | 14.27 | 13.93 | 14.09 | 649,439 | +0.02(+0.12%) |
May 01, 2015 | 14.16 | 14.28 | 13.91 | 14.08 | 912,098 | -0.11(-0.78%) |
Apr 30, 2015 | 14.24 | 14.28 | 13.77 | 14.19 | 979,294 | +0.08(+0.55%) |
Apr 29, 2015 | 13.58 | 14.23 | 13.56 | 14.11 | 616,209 | +0.52(+3.85%) |
Apr 28, 2015 | 13.52 | 13.74 | 13.46 | 13.59 | 620,502 | +0.06(+0.43%) |
Apr 27, 2015 | 13.48 | 13.63 | 13.38 | 13.53 | 448,380 | +0.16(+1.23%) |
Apr 24, 2015 | 13.50 | 13.78 | 13.28 | 13.37 | 829,840 | -0.21(-1.52%) |
Apr 23, 2015 | 13.54 | 13.74 | 13.40 | 13.57 | 543,625 | +0.11(+0.83%) |
Apr 22, 2015 | 13.37 | 13.60 | 13.37 | 13.46 | 412,505 | +0.10(+0.77%) |
Apr 21, 2015 | 13.71 | 13.78 | 13.33 | 13.36 | 403,364 | -0.28(-2.05%) |
Apr 20, 2015 | 13.50 | 13.78 | 13.38 | 13.64 | 495,477 | +0.16(+1.16%) |
Apr 17, 2015 | 13.68 | 13.80 | 13.36 | 13.48 | 787,109 | -0.31(-2.27%) |
Apr 16, 2015 | 13.81 | 14.05 | 13.51 | 13.79 | 511,374 | +0.07(+0.51%) |
Apr 15, 2015 | 13.26 | 13.79 | 13.26 | 13.72 | 651,062 | +0.40(+3.03%) |
Apr 14, 2015 | 13.64 | 13.64 | 13.24 | 13.32 | 542,238 | -0.26(-1.88%) |
Apr 13, 2015 | 13.86 | 13.86 | 13.54 | 13.58 | 442,917 | -0.32(-2.28%) |
Apr 10, 2015 | 13.56 | 13.92 | 13.44 | 13.89 | 557,936 | +0.30(+2.24%) |
Apr 09, 2015 | 13.35 | 13.62 | 13.26 | 13.59 | 313,514 | +0.19(+1.44%) |
Apr 08, 2015 | 13.71 | 13.75 | 13.14 | 13.39 | 418,223 | -0.23(-1.72%) |
Apr 07, 2015 | 13.84 | 14.16 | 13.60 | 13.63 | 676,599 | -0.18(-1.28%) |
Apr 06, 2015 | 13.59 | 13.89 | 13.53 | 13.81 | 594,637 | +0.21(+1.58%) |
Apr 02, 2015 | 13.48 | 13.59 | 13.59 | 13.59 | 532,254 | +0.01(+0.09%) |