Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.112 | 9.112 | 9.005 | 9.090 | 21,642 | -0.09(-1.01%) |
Apr 28, 2016 | 9.230 | 9.275 | 9.171 | 9.182 | 32,889 | -0.11(-1.16%) |
Apr 27, 2016 | 9.171 | 9.297 | 9.171 | 9.290 | 8,370 | +0.07(+0.80%) |
Apr 26, 2016 | 9.245 | 9.245 | 9.193 | 9.216 | 3,227 | +0.00(+0.00%) |
Apr 25, 2016 | 9.230 | 9.238 | 9.164 | 9.216 | 8,227 | -0.05(-0.56%) |
Apr 22, 2016 | 9.342 | 9.356 | 9.268 | 9.268 | 12,120 | -0.04(-0.48%) |
Apr 21, 2016 | 9.334 | 9.379 | 9.312 | 9.312 | 24,080 | -0.13(-1.41%) |
Apr 20, 2016 | 9.388 | 9.475 | 9.379 | 9.445 | 7,078 | -0.07(-0.70%) |
Apr 19, 2016 | 9.408 | 9.512 | 9.408 | 9.512 | 4,633 | +0.11(+1.18%) |
Apr 18, 2016 | 9.312 | 9.416 | 9.312 | 9.401 | 15,292 | +0.03(+0.32%) |
Apr 15, 2016 | 9.401 | 9.423 | 9.342 | 9.371 | 26,478 | -0.07(-0.78%) |
Apr 14, 2016 | 9.423 | 9.483 | 9.423 | 9.445 | 15,940 | -0.01(-0.16%) |
Apr 13, 2016 | 9.423 | 9.475 | 9.394 | 9.460 | 11,266 | +0.30(+3.32%) |
Apr 12, 2016 | 9.067 | 9.201 | 9.015 | 9.156 | 26,491 | +0.10(+1.15%) |
Apr 11, 2016 | 9.119 | 9.156 | 9.038 | 9.053 | 4,355 | +0.10(+1.16%) |
Apr 08, 2016 | 8.986 | 9.038 | 8.897 | 8.949 | 54,933 | +0.14(+1.60%) |
Apr 07, 2016 | 8.860 | 8.860 | 8.763 | 8.808 | 3,454 | -0.21(-2.38%) |
Apr 06, 2016 | 8.889 | 9.045 | 8.889 | 9.023 | 6,459 | +0.14(+1.59%) |
Apr 05, 2016 | 8.941 | 8.978 | 8.882 | 8.882 | 3,958 | -0.19(-2.04%) |
Apr 04, 2016 | 9.201 | 9.201 | 9.045 | 9.067 | 25,877 | -0.12(-1.29%) |
Apr 01, 2016 | 9.060 | 9.193 | 9.060 | 9.186 | 15,651 | -0.06(-0.64%) |
Mar 31, 2016 | 9.297 | 9.320 | 9.238 | 9.245 | 13,839 | -0.11(-1.19%) |
Mar 30, 2016 | 9.394 | 9.420 | 9.349 | 9.356 | 13,819 | +0.16(+1.69%) |
Mar 29, 2016 | 9.045 | 9.201 | 9.038 | 9.201 | 2,980 | +0.13(+1.39%) |
Mar 28, 2016 | 9.038 | 9.112 | 9.038 | 9.075 | 29,075 | +0.07(+0.74%) |
Mar 24, 2016 | 8.934 | 9.008 | 9.008 | 9.008 | 24,143 | -0.11(-1.22%) |
Mar 23, 2016 | 9.149 | 9.156 | 9.119 | 9.119 | 5,880 | -0.18(-1.91%) |
Mar 22, 2016 | 9.260 | 9.297 | 9.245 | 9.297 | 6,913 | -0.08(-0.87%) |
Mar 21, 2016 | 9.268 | 9.422 | 9.268 | 9.379 | 12,860 | +0.09(+0.96%) |
Mar 18, 2016 | 9.260 | 9.342 | 9.260 | 9.290 | 3,671 | +0.10(+1.13%) |
Mar 17, 2016 | 9.112 | 9.193 | 9.104 | 9.186 | 4,526 | +0.07(+0.73%) |
Mar 16, 2016 | 8.956 | 9.119 | 8.919 | 9.119 | 5,454 | +0.10(+1.07%) |
Mar 15, 2016 | 8.934 | 9.023 | 8.934 | 9.023 | 13,139 | -0.04(-0.41%) |
Mar 14, 2016 | 9.038 | 9.118 | 9.023 | 9.060 | 4,161 | +0.04(+0.49%) |
Mar 11, 2016 | 8.898 | 9.023 | 8.898 | 9.015 | 2,581 | +0.32(+3.67%) |
Mar 10, 2016 | 8.830 | 8.852 | 8.652 | 8.697 | 11,128 | -0.10(-1.10%) |
Mar 09, 2016 | 8.789 | 8.860 | 8.786 | 8.793 | 7,868 | -0.03(-0.37%) |
Mar 08, 2016 | 8.823 | 8.830 | 8.778 | 8.826 | 16,779 | -0.18(-2.02%) |
Mar 07, 2016 | 8.926 | 9.053 | 8.926 | 9.008 | 13,759 | -0.04(-0.49%) |
Mar 04, 2016 | 8.949 | 9.090 | 8.912 | 9.053 | 10,447 | +0.27(+3.13%) |
Mar 03, 2016 | 8.719 | 8.823 | 8.711 | 8.778 | 21,025 | +0.02(+0.25%) |
Mar 02, 2016 | 8.711 | 8.762 | 8.704 | 8.756 | 4,766 | +0.23(+2.70%) |
Mar 01, 2016 | 8.378 | 8.536 | 8.378 | 8.526 | 13,324 | +0.24(+2.86%) |
Feb 29, 2016 | 8.237 | 8.348 | 8.237 | 8.289 | 15,675 | -0.01(-0.18%) |
Feb 26, 2016 | 8.356 | 8.356 | 8.289 | 8.304 | 27,508 | +0.10(+1.17%) |
Feb 25, 2016 | 8.133 | 8.215 | 8.126 | 8.207 | 13,413 | -0.14(-1.69%) |
Feb 24, 2016 | 8.192 | 8.348 | 8.163 | 8.348 | 8,918 | -0.01(-0.09%) |
Feb 23, 2016 | 8.418 | 8.430 | 8.349 | 8.356 | 3,838 | -0.26(-3.01%) |
Feb 22, 2016 | 8.534 | 8.628 | 8.534 | 8.615 | 8,389 | +0.23(+2.74%) |
Feb 19, 2016 | 8.408 | 8.408 | 8.356 | 8.385 | 24,611 | +0.05(+0.59%) |
Feb 18, 2016 | 8.445 | 8.445 | 8.336 | 8.336 | 32,593 | -0.16(-1.89%) |
Feb 17, 2016 | 8.385 | 8.496 | 8.385 | 8.496 | 8,393 | +0.19(+2.32%) |
Feb 16, 2016 | 8.341 | 8.341 | 8.260 | 8.304 | 35,265 | +0.41(+5.16%) |
Feb 12, 2016 | 7.844 | 7.896 | 7.896 | 7.896 | 482,059 | +0.06(+0.76%) |
Feb 11, 2016 | 7.733 | 7.896 | 7.725 | 7.837 | 2,428,350 | -0.17(-2.13%) |
Feb 10, 2016 | 7.985 | 8.162 | 7.985 | 8.007 | 21,266 | +0.04(+0.56%) |
Feb 09, 2016 | 7.875 | 7.963 | 7.837 | 7.963 | 7,727 | -0.03(-0.37%) |
Feb 08, 2016 | 8.029 | 8.055 | 7.889 | 7.992 | 29,850 | -0.19(-2.31%) |
Feb 05, 2016 | 8.267 | 8.267 | 8.133 | 8.181 | 15,063 | -0.04(-0.54%) |
Feb 04, 2016 | 8.341 | 8.363 | 8.199 | 8.226 | 4,425 | -0.11(-1.38%) |
Feb 03, 2016 | 8.215 | 8.341 | 8.075 | 8.341 | 23,558 | +0.12(+1.52%) |
Feb 02, 2016 | 8.341 | 8.341 | 8.178 | 8.216 | 9,823 | -0.24(-2.79%) |
Feb 01, 2016 | 8.393 | 8.452 | 8.378 | 8.452 | 18,953 | -0.17(-1.98%) |
Jan 29, 2016 | 8.541 | 8.630 | 8.534 | 8.623 | 76,823 | +0.24(+2.84%) |
Jan 28, 2016 | 8.365 | 8.428 | 8.304 | 8.385 | 3,079 | +0.12(+1.43%) |
Jan 27, 2016 | 8.274 | 8.436 | 8.222 | 8.267 | 14,583 | -0.10(-1.15%) |
Jan 26, 2016 | 8.274 | 8.389 | 8.252 | 8.363 | 41,273 | +0.04(+0.53%) |
Jan 25, 2016 | 8.452 | 8.452 | 8.311 | 8.319 | 19,832 | -0.26(-3.07%) |
Jan 22, 2016 | 8.585 | 8.600 | 8.497 | 8.582 | 110,726 | +0.23(+2.71%) |
Jan 21, 2016 | 8.289 | 8.422 | 8.252 | 8.356 | 29,584 | +0.00(+0.02%) |
Jan 20, 2016 | 8.326 | 8.397 | 8.163 | 8.354 | 99,136 | -0.29(-3.32%) |
Jan 19, 2016 | 8.734 | 8.748 | 8.563 | 8.640 | 28,091 | +0.16(+1.87%) |
Jan 15, 2016 | 8.467 | 8.482 | 8.482 | 8.482 | 28,324 | -0.44(-4.92%) |
Jan 14, 2016 | 8.741 | 8.920 | 8.708 | 8.920 | 10,574 | +0.12(+1.36%) |
Jan 13, 2016 | 9.045 | 9.045 | 8.741 | 8.800 | 12,394 | -0.19(-2.06%) |
Jan 12, 2016 | 9.045 | 9.045 | 8.964 | 8.986 | 27,737 | -0.00(-0.00%) |
Jan 11, 2016 | 9.053 | 9.097 | 8.912 | 8.986 | 29,677 | -0.08(-0.90%) |
Jan 08, 2016 | 9.282 | 9.282 | 9.067 | 9.067 | 18,748 | -0.17(-1.85%) |
Jan 07, 2016 | 9.297 | 9.423 | 9.222 | 9.238 | 23,497 | -0.32(-3.34%) |
Jan 06, 2016 | 9.557 | 9.631 | 9.520 | 9.557 | 21,489 | -0.22(-2.27%) |
Jan 05, 2016 | 9.735 | 9.809 | 9.713 | 9.779 | 21,714 | +0.04(+0.38%) |
Jan 04, 2016 | 9.787 | 9.787 | 9.668 | 9.742 | 15,821 | -0.41(-4.04%) |
Dec 31, 2015 | 10.13 | 10.15 | 10.15 | 10.15 | 19,152 | -0.00(-0.05%) |
Dec 30, 2015 | 10.19 | 10.22 | 10.16 | 10.16 | 24,240 | -0.20(-1.93%) |
Dec 29, 2015 | 10.37 | 10.37 | 10.34 | 10.36 | 5,275 | +0.07(+0.64%) |
Dec 28, 2015 | 10.31 | 10.32 | 10.26 | 10.29 | 5,761 | -0.20(-1.88%) |
Dec 24, 2015 | 10.46 | 10.49 | 10.49 | 10.49 | 2,413 | -0.04(-0.34%) |
Dec 23, 2015 | 10.42 | 10.53 | 10.42 | 10.52 | 8,373 | +0.21(+2.05%) |
Dec 22, 2015 | 10.28 | 10.41 | 10.28 | 10.31 | 22,111 | +0.08(+0.83%) |
Dec 21, 2015 | 10.28 | 10.30 | 10.19 | 10.23 | 5,362 | +0.01(+0.14%) |
Dec 18, 2015 | 10.12 | 10.21 | 10.01 | 10.21 | 8,076 | +0.20(+2.04%) |
Dec 17, 2015 | 10.14 | 10.14 | 9.981 | 10.01 | 5,677 | -0.05(-0.50%) |
Dec 16, 2015 | 10.02 | 10.13 | 9.946 | 10.06 | 7,324 | +0.13(+1.36%) |
Dec 15, 2015 | 9.861 | 10.01 | 9.861 | 9.925 | 12,478 | +0.18(+1.81%) |
Dec 14, 2015 | 9.685 | 9.763 | 9.629 | 9.749 | 13,019 | +0.20(+2.06%) |
Dec 11, 2015 | 9.616 | 9.641 | 9.537 | 9.551 | 13,445 | -0.27(-2.73%) |
Dec 10, 2015 | 9.826 | 9.897 | 9.805 | 9.819 | 11,776 | -0.08(-0.85%) |
Dec 09, 2015 | 9.897 | 9.998 | 9.847 | 9.904 | 14,649 | -0.08(-0.85%) |
Dec 08, 2015 | 9.934 | 10.02 | 9.934 | 9.988 | 14,547 | -0.18(-1.80%) |
Dec 07, 2015 | 10.23 | 10.23 | 10.13 | 10.17 | 11,666 | -0.14(-1.37%) |
Dec 04, 2015 | 10.15 | 10.35 | 10.15 | 10.31 | 9,146 | +0.12(+1.18%) |
Dec 03, 2015 | 10.27 | 10.27 | 10.19 | 10.19 | 8,076 | -0.12(-1.16%) |
Dec 02, 2015 | 10.38 | 10.41 | 10.27 | 10.31 | 11,747 | -0.05(-0.47%) |
Dec 01, 2015 | 10.33 | 10.36 | 10.29 | 10.36 | 7,950 | +0.16(+1.58%) |
Nov 30, 2015 | 10.07 | 10.20 | 10.07 | 10.20 | 26,715 | +0.04(+0.42%) |
Nov 27, 2015 | 10.11 | 10.16 | 10.04 | 10.16 | 6,442 | -0.25(-2.44%) |
Nov 25, 2015 | 10.39 | 10.41 | 10.41 | 10.41 | 10,931 | -0.05(-0.47%) |
Nov 24, 2015 | 10.40 | 10.50 | 10.33 | 10.46 | 14,215 | -0.02(-0.20%) |
Nov 23, 2015 | 10.51 | 10.56 | 10.48 | 10.48 | 18,139 | -0.13(-1.20%) |
Nov 20, 2015 | 10.57 | 10.64 | 10.57 | 10.61 | 9,990 | +0.18(+1.76%) |
Nov 19, 2015 | 10.40 | 10.50 | 10.33 | 10.42 | 15,414 | +0.03(+0.27%) |
Nov 18, 2015 | 10.30 | 10.42 | 10.30 | 10.40 | 20,155 | +0.06(+0.61%) |
Nov 17, 2015 | 10.31 | 10.37 | 10.31 | 10.33 | 3,178 | -0.03(-0.27%) |
Nov 16, 2015 | 10.19 | 10.41 | 10.19 | 10.36 | 100,249 | +0.20(+1.94%) |
Nov 13, 2015 | 10.28 | 10.28 | 10.14 | 10.16 | 26,065 | -0.25(-2.44%) |
Nov 12, 2015 | 10.50 | 10.50 | 10.38 | 10.42 | 8,532 | +0.02(+0.21%) |
Nov 11, 2015 | 10.45 | 10.53 | 10.39 | 10.40 | 13,076 | +0.00(+0.00%) |
Nov 10, 2015 | 10.44 | 10.44 | 10.36 | 10.40 | 31,525 | -0.06(-0.61%) |
Nov 09, 2015 | 10.59 | 10.63 | 10.43 | 10.46 | 28,146 | -0.20(-1.91%) |
Nov 06, 2015 | 10.56 | 10.68 | 10.48 | 10.66 | 6,989 | -0.06(-0.53%) |
Nov 05, 2015 | 10.66 | 10.77 | 10.65 | 10.72 | 6,433 | +0.06(+0.53%) |
Nov 04, 2015 | 10.73 | 10.82 | 10.62 | 10.66 | 36,113 | +0.18(+1.75%) |
Nov 03, 2015 | 10.39 | 10.55 | 10.33 | 10.48 | 21,051 | -0.01(-0.13%) |
Nov 02, 2015 | 10.52 | 10.54 | 10.46 | 10.50 | 15,062 | +0.06(+0.61%) |
Oct 30, 2015 | 10.45 | 10.52 | 10.42 | 10.43 | 134,216 | +0.01(+0.14%) |
Oct 29, 2015 | 10.41 | 10.43 | 10.35 | 10.42 | 19,949 | -0.04(-0.34%) |
Oct 28, 2015 | 10.59 | 10.66 | 10.42 | 10.45 | 12,111 | -0.24(-2.23%) |
Oct 27, 2015 | 10.62 | 10.71 | 10.62 | 10.69 | 12,911 | -0.07(-0.66%) |
Oct 26, 2015 | 10.83 | 10.83 | 10.74 | 10.76 | 19,333 | -0.26(-2.36%) |
Oct 23, 2015 | 11.02 | 11.06 | 10.97 | 11.02 | 8,874 | +0.23(+2.09%) |
Oct 22, 2015 | 10.62 | 10.89 | 10.62 | 10.80 | 146,665 | +0.34(+3.23%) |
Oct 21, 2015 | 10.61 | 10.61 | 10.46 | 10.46 | 16,925 | -0.19(-1.79%) |
Oct 20, 2015 | 10.59 | 10.70 | 10.56 | 10.65 | 13,732 | +0.06(+0.53%) |
Oct 19, 2015 | 10.54 | 10.64 | 10.54 | 10.59 | 20,542 | -0.12(-1.12%) |
Oct 16, 2015 | 10.71 | 10.77 | 10.62 | 10.71 | 14,047 | +0.05(+0.46%) |
Oct 15, 2015 | 10.56 | 10.66 | 10.45 | 10.66 | 15,423 | +0.38(+3.70%) |
Oct 14, 2015 | 10.37 | 10.42 | 10.28 | 10.28 | 8,607 | +0.01(+0.14%) |
Oct 13, 2015 | 10.39 | 10.43 | 10.27 | 10.27 | 17,040 | -0.15(-1.49%) |
Oct 12, 2015 | 10.36 | 10.52 | 10.36 | 10.42 | 6,994 | +0.04(+0.41%) |
Oct 09, 2015 | 10.46 | 10.50 | 10.35 | 10.38 | 19,380 | -0.06(-0.61%) |
Oct 08, 2015 | 10.32 | 10.47 | 10.29 | 10.45 | 20,094 | +0.10(+0.95%) |
Oct 07, 2015 | 10.29 | 10.47 | 10.25 | 10.35 | 43,361 | +0.36(+3.60%) |
Oct 06, 2015 | 9.939 | 10.07 | 9.939 | 9.988 | 70,004 | -0.16(-1.60%) |
Oct 05, 2015 | 9.988 | 10.18 | 9.988 | 10.15 | 38,642 | +0.19(+1.91%) |
Oct 02, 2015 | 9.636 | 9.988 | 9.615 | 9.960 | 120,471 | +0.32(+3.36%) |
Oct 01, 2015 | 9.791 | 9.791 | 9.544 | 9.636 | 60,915 | +0.08(+0.81%) |
Sep 30, 2015 | 9.551 | 9.608 | 9.488 | 9.558 | 11,435 | +0.23(+2.49%) |
Sep 29, 2015 | 9.258 | 9.361 | 9.248 | 9.326 | 20,999 | +0.01(+0.15%) |
Sep 28, 2015 | 9.382 | 9.382 | 9.263 | 9.312 | 37,949 | -0.17(-1.78%) |
Sep 25, 2015 | 9.559 | 9.671 | 9.453 | 9.481 | 15,504 | -0.01(-0.15%) |
Sep 24, 2015 | 9.348 | 9.516 | 9.348 | 9.495 | 33,579 | -0.07(-0.74%) |
Sep 23, 2015 | 9.720 | 9.720 | 9.538 | 9.566 | 138,900 | -0.15(-1.59%) |
Sep 22, 2015 | 9.735 | 9.735 | 9.664 | 9.720 | 16,990 | -0.21(-2.13%) |
Sep 21, 2015 | 9.875 | 9.967 | 9.674 | 9.932 | 52,681 | +0.19(+1.95%) |
Sep 18, 2015 | 9.840 | 9.918 | 9.735 | 9.742 | 162,057 | -0.20(-2.05%) |
Sep 17, 2015 | 9.805 | 10.10 | 9.573 | 9.946 | 30,195 | -0.13(-1.33%) |
Sep 16, 2015 | 9.939 | 10.11 | 9.897 | 10.08 | 50,913 | +0.25(+2.59%) |
Sep 15, 2015 | 9.643 | 9.840 | 9.573 | 9.825 | 66,496 | +0.10(+1.07%) |
Sep 14, 2015 | 9.636 | 9.727 | 9.488 | 9.720 | 43,626 | -0.15(-1.57%) |
Sep 11, 2015 | 9.728 | 9.875 | 9.671 | 9.875 | 56,219 | +0.17(+1.74%) |
Sep 10, 2015 | 9.685 | 9.777 | 9.558 | 9.706 | 163,710 | +0.03(+0.29%) |
Sep 09, 2015 | 9.819 | 9.897 | 9.622 | 9.678 | 166,234 | +0.01(+0.15%) |
Sep 08, 2015 | 9.474 | 9.671 | 9.460 | 9.664 | 190,959 | +0.75(+8.37%) |
Sep 04, 2015 | 8.981 | 8.918 | 8.918 | 8.918 | 187,113 | -0.37(-4.02%) |
Sep 03, 2015 | 9.234 | 9.446 | 9.234 | 9.291 | 70,552 | +0.10(+1.07%) |
Sep 02, 2015 | 9.157 | 9.213 | 9.023 | 9.192 | 69,257 | +0.11(+1.24%) |
Sep 01, 2015 | 9.256 | 9.256 | 9.051 | 9.080 | 69,366 | -0.46(-4.87%) |
Aug 31, 2015 | 9.544 | 9.636 | 9.475 | 9.544 | 84,601 | -0.11(-1.09%) |
Aug 28, 2015 | 9.706 | 9.713 | 9.615 | 9.650 | 32,726 | -0.32(-3.18%) |
Aug 27, 2015 | 9.728 | 10.04 | 9.721 | 9.967 | 35,196 | +0.48(+5.05%) |
Aug 26, 2015 | 9.326 | 9.523 | 9.136 | 9.488 | 101,383 | +0.23(+2.51%) |
Aug 25, 2015 | 9.566 | 9.777 | 9.256 | 9.256 | 114,642 | +0.14(+1.55%) |
Aug 24, 2015 | 9.270 | 9.467 | 7.988 | 9.115 | 333,771 | -0.61(-6.23%) |
Aug 21, 2015 | 9.840 | 9.995 | 9.678 | 9.720 | 289,207 | -0.32(-3.23%) |
Aug 20, 2015 | 10.10 | 10.19 | 9.861 | 10.04 | 83,208 | -0.27(-2.60%) |
Aug 19, 2015 | 10.42 | 10.42 | 10.21 | 10.31 | 123,754 | -0.26(-2.46%) |
Aug 18, 2015 | 10.60 | 10.65 | 10.54 | 10.57 | 43,799 | -0.27(-2.53%) |
Aug 17, 2015 | 10.73 | 10.85 | 10.68 | 10.85 | 78,222 | -0.08(-0.77%) |
Aug 14, 2015 | 10.87 | 10.97 | 10.87 | 10.93 | 24,270 | +0.06(+0.52%) |
Aug 13, 2015 | 10.87 | 10.96 | 10.87 | 10.88 | 22,524 | +0.01(+0.07%) |
Aug 12, 2015 | 10.86 | 10.90 | 10.78 | 10.87 | 75,863 | -0.29(-2.59%) |
Aug 11, 2015 | 11.07 | 11.19 | 11.03 | 11.16 | 161,649 | -0.20(-1.80%) |
Aug 10, 2015 | 11.19 | 11.38 | 11.15 | 11.36 | 62,893 | +0.30(+2.74%) |
Aug 07, 2015 | 11.05 | 11.13 | 11.04 | 11.06 | 156,947 | +0.09(+0.83%) |
Aug 06, 2015 | 10.99 | 11.03 | 10.65 | 10.97 | 445,427 | -0.08(-0.76%) |
Aug 05, 2015 | 11.04 | 11.16 | 10.97 | 11.05 | 287,492 | +0.04(+0.38%) |
Aug 04, 2015 | 10.91 | 11.07 | 10.91 | 11.01 | 108,592 | +0.12(+1.13%) |
Aug 03, 2015 | 10.59 | 10.95 | 10.59 | 10.89 | 146,725 | -0.17(-1.49%) |
Jul 31, 2015 | 11.06 | 11.20 | 11.01 | 11.05 | 434,547 | -0.09(-0.82%) |
Jul 30, 2015 | 11.14 | 11.24 | 10.92 | 11.14 | 164,377 | -0.17(-1.49%) |
Jul 29, 2015 | 11.13 | 11.37 | 11.13 | 11.31 | 363,484 | +0.11(+1.01%) |
Jul 28, 2015 | 11.04 | 11.20 | 10.96 | 11.20 | 264,100 | +0.15(+1.34%) |
Jul 27, 2015 | 11.04 | 11.14 | 10.92 | 11.05 | 287,515 | -0.40(-3.50%) |
Jul 24, 2015 | 11.52 | 11.59 | 11.38 | 11.45 | 186,548 | -0.17(-1.45%) |
Jul 23, 2015 | 11.64 | 11.71 | 11.59 | 11.62 | 160,439 | +0.01(+0.12%) |
Jul 22, 2015 | 11.58 | 11.62 | 11.47 | 11.61 | 189,349 | -0.09(-0.78%) |
Jul 21, 2015 | 11.66 | 11.78 | 11.66 | 11.70 | 294,542 | +0.04(+0.36%) |
Jul 20, 2015 | 11.60 | 11.75 | 11.58 | 11.66 | 223,342 | -0.15(-1.25%) |
Jul 17, 2015 | 11.73 | 11.81 | 11.65 | 11.81 | 303,456 | +0.23(+1.95%) |
Jul 16, 2015 | 11.42 | 11.61 | 11.42 | 11.58 | 266,536 | +0.23(+2.05%) |
Jul 15, 2015 | 11.54 | 11.54 | 11.35 | 11.35 | 99,166 | -0.30(-2.54%) |
Jul 14, 2015 | 11.49 | 11.64 | 11.49 | 11.64 | 179,764 | +0.04(+0.30%) |
Jul 13, 2015 | 11.61 | 11.76 | 11.57 | 11.61 | 404,377 | +0.11(+0.92%) |
Jul 10, 2015 | 11.45 | 11.62 | 11.36 | 11.50 | 599,404 | +0.56(+5.08%) |
Jul 09, 2015 | 11.02 | 11.09 | 10.80 | 10.95 | 518,488 | +0.61(+5.86%) |
Jul 08, 2015 | 10.71 | 10.73 | 10.30 | 10.34 | 859,095 | -0.93(-8.25%) |
Jul 07, 2015 | 11.19 | 11.45 | 10.88 | 11.27 | 929,884 | -0.63(-5.27%) |
Jul 06, 2015 | 11.97 | 12.04 | 11.71 | 11.90 | 345,882 | -0.63(-5.01%) |
Jul 02, 2015 | 12.54 | 12.52 | 12.52 | 12.52 | 64,879 | +0.02(+0.17%) |
Jul 01, 2015 | 12.51 | 12.60 | 12.42 | 12.50 | 198,278 | -0.13(-1.06%) |
Jun 30, 2015 | 12.55 | 12.65 | 12.48 | 12.64 | 302,699 | +0.39(+3.22%) |
Jun 29, 2015 | 12.33 | 12.44 | 12.04 | 12.24 | 441,203 | -0.36(-2.85%) |
Jun 26, 2015 | 12.68 | 12.82 | 12.58 | 12.60 | 232,581 | -0.53(-4.02%) |
Jun 25, 2015 | 13.08 | 13.13 | 12.86 | 13.13 | 148,186 | -0.08(-0.59%) |
Jun 24, 2015 | 13.24 | 13.33 | 13.05 | 13.21 | 174,101 | +0.00(+0.00%) |
Jun 23, 2015 | 13.11 | 13.25 | 13.11 | 13.21 | 75,515 | +0.35(+2.68%) |
Jun 22, 2015 | 12.73 | 12.92 | 12.73 | 12.86 | 122,657 | +0.18(+1.44%) |
Jun 19, 2015 | 12.64 | 12.75 | 12.60 | 12.68 | 164,212 | -0.13(-0.99%) |
Jun 18, 2015 | 12.70 | 12.88 | 12.60 | 12.81 | 40,661 | +0.04(+0.33%) |
Jun 17, 2015 | 12.71 | 12.83 | 12.68 | 12.76 | 117,935 | +0.08(+0.67%) |
Jun 16, 2015 | 12.69 | 12.76 | 12.40 | 12.68 | 287,635 | -0.24(-1.85%) |
Jun 15, 2015 | 13.00 | 13.16 | 12.91 | 12.92 | 153,280 | -0.44(-3.30%) |
Jun 12, 2015 | 13.32 | 13.42 | 13.31 | 13.36 | 114,404 | +0.17(+1.31%) |
Jun 11, 2015 | 13.12 | 13.30 | 13.11 | 13.19 | 125,824 | +0.12(+0.92%) |
Jun 10, 2015 | 13.02 | 13.14 | 12.93 | 13.07 | 284,759 | -0.11(-0.80%) |
Jun 09, 2015 | 13.14 | 13.26 | 13.07 | 13.17 | 333,305 | -0.30(-2.20%) |
Jun 08, 2015 | 13.45 | 13.52 | 13.10 | 13.47 | 189,443 | +0.18(+1.32%) |
Jun 05, 2015 | 13.22 | 13.39 | 13.18 | 13.29 | 128,242 | -0.13(-0.94%) |
Jun 04, 2015 | 13.58 | 13.58 | 13.39 | 13.42 | 158,582 | -0.03(-0.21%) |
Jun 03, 2015 | 13.38 | 13.49 | 13.33 | 13.45 | 111,121 | +0.08(+0.58%) |
Jun 02, 2015 | 13.44 | 13.44 | 13.16 | 13.37 | 163,293 | -0.01(-0.11%) |
Jun 01, 2015 | 13.45 | 13.45 | 13.32 | 13.38 | 74,926 | +0.27(+2.10%) |
May 29, 2015 | 13.37 | 13.40 | 13.10 | 13.11 | 155,236 | -0.40(-2.97%) |
May 28, 2015 | 13.43 | 13.52 | 13.31 | 13.51 | 147,483 | -0.47(-3.38%) |
May 27, 2015 | 13.97 | 14.00 | 13.83 | 13.98 | 136,121 | -0.06(-0.40%) |
May 26, 2015 | 14.14 | 14.33 | 13.95 | 14.04 | 208,108 | +0.13(+0.96%) |
May 22, 2015 | 13.76 | 13.90 | 13.90 | 13.90 | 100,371 | +0.50(+3.73%) |
May 21, 2015 | 13.36 | 13.40 | 13.31 | 13.40 | 111,271 | -0.04(-0.26%) |
May 20, 2015 | 13.50 | 13.52 | 13.36 | 13.44 | 104,721 | +0.06(+0.42%) |
May 19, 2015 | 13.37 | 13.40 | 13.22 | 13.38 | 229,146 | +0.32(+2.43%) |
May 18, 2015 | 13.09 | 13.15 | 12.99 | 13.07 | 110,191 | -0.20(-1.54%) |
May 15, 2015 | 13.22 | 13.33 | 13.17 | 13.27 | 49,228 | +0.26(+2.00%) |
May 14, 2015 | 13.00 | 13.05 | 12.95 | 13.01 | 44,663 | +0.07(+0.54%) |
May 13, 2015 | 13.05 | 13.10 | 12.93 | 12.94 | 91,844 | -0.22(-1.66%) |
May 12, 2015 | 13.07 | 13.16 | 13.00 | 13.16 | 108,317 | -0.08(-0.59%) |
May 11, 2015 | 13.43 | 13.45 | 13.24 | 13.24 | 90,764 | -0.18(-1.31%) |
May 08, 2015 | 13.34 | 13.50 | 13.19 | 13.41 | 110,821 | +0.41(+3.14%) |
May 07, 2015 | 12.79 | 13.00 | 12.78 | 13.00 | 160,408 | +0.12(+0.95%) |
May 06, 2015 | 13.21 | 13.25 | 12.87 | 12.88 | 238,382 | -0.35(-2.68%) |
May 05, 2015 | 13.46 | 13.47 | 13.16 | 13.24 | 199,633 | -0.70(-5.05%) |
May 04, 2015 | 13.62 | 13.97 | 13.62 | 13.94 | 141,584 | +0.25(+1.80%) |