Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.640 | 8.650 | 8.390 | 8.520 | 31,699 | -0.09(-1.05%) |
Apr 28, 2016 | 8.630 | 8.700 | 8.600 | 8.610 | 12,680 | +0.01(+0.12%) |
Apr 27, 2016 | 8.530 | 8.680 | 8.530 | 8.600 | 39,957 | +0.05(+0.58%) |
Apr 26, 2016 | 8.350 | 8.590 | 8.170 | 8.550 | 50,670 | +0.25(+3.01%) |
Apr 25, 2016 | 8.150 | 8.320 | 8.010 | 8.300 | 18,665 | +0.21(+2.60%) |
Apr 22, 2016 | 8.040 | 8.130 | 7.850 | 8.090 | 40,093 | +0.10(+1.25%) |
Apr 21, 2016 | 8.260 | 8.300 | 7.960 | 7.990 | 28,452 | -0.26(-3.15%) |
Apr 20, 2016 | 8.290 | 8.350 | 8.180 | 8.250 | 18,085 | -0.09(-1.08%) |
Apr 19, 2016 | 8.250 | 8.420 | 8.250 | 8.340 | 23,845 | +0.09(+1.09%) |
Apr 18, 2016 | 7.960 | 8.250 | 7.890 | 8.250 | 42,554 | +0.35(+4.43%) |
Apr 15, 2016 | 7.880 | 7.930 | 7.850 | 7.900 | 12,430 | -0.03(-0.38%) |
Apr 14, 2016 | 7.890 | 7.990 | 7.890 | 7.930 | 16,984 | +0.01(+0.13%) |
Apr 13, 2016 | 7.940 | 8.010 | 7.800 | 7.920 | 18,712 | +0.04(+0.51%) |
Apr 12, 2016 | 8.000 | 8.030 | 7.630 | 7.880 | 36,456 | -0.11(-1.38%) |
Apr 11, 2016 | 8.000 | 8.165 | 7.950 | 7.990 | 17,658 | +0.01(+0.13%) |
Apr 08, 2016 | 8.160 | 8.160 | 7.830 | 7.980 | 24,924 | -0.10(-1.24%) |
Apr 07, 2016 | 8.230 | 8.500 | 7.920 | 8.080 | 34,750 | -0.30(-3.58%) |
Apr 06, 2016 | 8.190 | 8.500 | 8.030 | 8.380 | 88,636 | +0.20(+2.44%) |
Apr 05, 2016 | 8.140 | 8.290 | 8.127 | 8.180 | 26,719 | +0.00(+0.00%) |
Apr 04, 2016 | 8.320 | 8.340 | 8.130 | 8.180 | 23,471 | -0.09(-1.09%) |
Apr 01, 2016 | 8.170 | 8.340 | 8.040 | 8.270 | 23,129 | +0.04(+0.49%) |
Mar 31, 2016 | 8.420 | 8.420 | 8.070 | 8.230 | 41,755 | -0.19(-2.26%) |
Mar 30, 2016 | 8.670 | 8.760 | 8.410 | 8.420 | 39,379 | -0.17(-1.98%) |
Mar 29, 2016 | 8.580 | 8.609 | 8.400 | 8.590 | 27,686 | -0.01(-0.12%) |
Mar 28, 2016 | 8.670 | 8.709 | 8.410 | 8.600 | 31,368 | -0.01(-0.12%) |
Mar 24, 2016 | 8.440 | 8.610 | 8.610 | 8.610 | 8,800 | +0.10(+1.18%) |
Mar 23, 2016 | 8.800 | 8.800 | 8.500 | 8.510 | 21,309 | -0.31(-3.51%) |
Mar 22, 2016 | 8.560 | 8.930 | 8.540 | 8.820 | 25,261 | +0.25(+2.92%) |
Mar 21, 2016 | 8.560 | 8.669 | 8.550 | 8.570 | 14,204 | -0.07(-0.81%) |
Mar 18, 2016 | 8.550 | 8.805 | 8.500 | 8.640 | 48,556 | +0.14(+1.65%) |
Mar 17, 2016 | 8.400 | 8.600 | 8.260 | 8.500 | 25,991 | +0.08(+0.95%) |
Mar 16, 2016 | 8.150 | 8.460 | 8.130 | 8.420 | 38,393 | +0.32(+3.95%) |
Mar 15, 2016 | 8.250 | 8.310 | 8.100 | 8.100 | 20,537 | -0.20(-2.41%) |
Mar 14, 2016 | 8.350 | 8.400 | 8.280 | 8.300 | 15,897 | -0.09(-1.07%) |
Mar 11, 2016 | 8.410 | 8.525 | 8.320 | 8.390 | 75,424 | +0.05(+0.60%) |
Mar 10, 2016 | 8.330 | 8.420 | 8.220 | 8.340 | 16,261 | +0.07(+0.85%) |
Mar 09, 2016 | 8.200 | 8.430 | 8.200 | 8.270 | 9,051 | +0.14(+1.72%) |
Mar 08, 2016 | 8.450 | 8.450 | 8.120 | 8.130 | 31,374 | -0.36(-4.24%) |
Mar 07, 2016 | 8.700 | 8.842 | 8.410 | 8.490 | 46,791 | -0.31(-3.52%) |
Mar 04, 2016 | 8.870 | 8.870 | 8.770 | 8.800 | 22,947 | -0.06(-0.68%) |
Mar 03, 2016 | 9.380 | 9.380 | 8.450 | 8.860 | 63,406 | -0.16(-1.77%) |
Mar 02, 2016 | 8.350 | 9.252 | 8.350 | 9.020 | 93,582 | +0.69(+8.28%) |
Mar 01, 2016 | 8.340 | 8.350 | 8.160 | 8.330 | 25,326 | +0.06(+0.73%) |
Feb 29, 2016 | 8.240 | 8.400 | 8.240 | 8.270 | 20,928 | +0.03(+0.36%) |
Feb 26, 2016 | 8.180 | 8.310 | 8.080 | 8.240 | 11,637 | +0.08(+0.98%) |
Feb 25, 2016 | 8.080 | 8.200 | 8.020 | 8.160 | 12,396 | +0.06(+0.74%) |
Feb 24, 2016 | 7.960 | 8.140 | 7.600 | 8.100 | 23,713 | +0.00(+0.00%) |
Feb 23, 2016 | 8.270 | 8.460 | 8.060 | 8.100 | 15,581 | -0.21(-2.53%) |
Feb 22, 2016 | 8.250 | 8.350 | 8.240 | 8.310 | 19,304 | +0.12(+1.47%) |
Feb 19, 2016 | 8.110 | 8.370 | 8.060 | 8.190 | 19,649 | +0.06(+0.74%) |
Feb 18, 2016 | 8.190 | 8.250 | 8.020 | 8.130 | 21,673 | -0.07(-0.85%) |
Feb 17, 2016 | 8.340 | 8.500 | 8.140 | 8.200 | 36,033 | -0.12(-1.44%) |
Feb 16, 2016 | 8.000 | 8.330 | 7.880 | 8.320 | 24,402 | +0.56(+7.22%) |
Feb 12, 2016 | 7.820 | 7.760 | 7.760 | 7.760 | 17,900 | +0.04(+0.52%) |
Feb 11, 2016 | 7.620 | 7.810 | 7.510 | 7.720 | 13,977 | -0.04(-0.52%) |
Feb 10, 2016 | 7.810 | 7.940 | 7.670 | 7.760 | 15,577 | -0.01(-0.13%) |
Feb 09, 2016 | 7.790 | 8.090 | 7.740 | 7.770 | 11,694 | -0.12(-1.52%) |
Feb 08, 2016 | 7.980 | 7.980 | 7.690 | 7.890 | 25,736 | -0.13(-1.62%) |
Feb 05, 2016 | 8.320 | 8.550 | 8.000 | 8.020 | 37,857 | -0.34(-4.07%) |
Feb 04, 2016 | 8.360 | 8.585 | 8.270 | 8.360 | 28,780 | +0.05(+0.60%) |
Feb 03, 2016 | 8.260 | 8.420 | 8.090 | 8.310 | 18,710 | +0.12(+1.47%) |
Feb 02, 2016 | 8.220 | 8.300 | 8.140 | 8.190 | 15,950 | -0.12(-1.44%) |
Feb 01, 2016 | 8.560 | 8.560 | 8.270 | 8.310 | 15,625 | -0.26(-3.03%) |
Jan 29, 2016 | 8.310 | 8.630 | 8.310 | 8.570 | 25,015 | +0.27(+3.25%) |
Jan 28, 2016 | 8.220 | 8.450 | 8.000 | 8.300 | 17,077 | +0.17(+2.09%) |
Jan 27, 2016 | 8.220 | 8.450 | 8.040 | 8.130 | 27,732 | -0.08(-0.97%) |
Jan 26, 2016 | 7.940 | 8.290 | 7.940 | 8.210 | 22,036 | +0.31(+3.92%) |
Jan 25, 2016 | 8.200 | 8.230 | 7.880 | 7.900 | 17,618 | -0.38(-4.59%) |
Jan 22, 2016 | 8.160 | 8.480 | 8.070 | 8.280 | 36,067 | +0.35(+4.41%) |
Jan 21, 2016 | 8.000 | 8.040 | 7.600 | 7.930 | 40,845 | +0.10(+1.28%) |
Jan 20, 2016 | 6.950 | 8.070 | 6.850 | 7.830 | 97,104 | +0.81(+11.54%) |
Jan 19, 2016 | 7.140 | 7.190 | 6.950 | 7.020 | 27,143 | -0.05(-0.71%) |
Jan 15, 2016 | 7.040 | 7.070 | 7.070 | 7.070 | 56,600 | -0.17(-2.35%) |
Jan 14, 2016 | 7.050 | 7.370 | 7.000 | 7.240 | 34,836 | +0.20(+2.84%) |
Jan 13, 2016 | 7.150 | 7.400 | 6.995 | 7.040 | 123,323 | -0.07(-0.98%) |
Jan 12, 2016 | 7.410 | 7.470 | 7.030 | 7.110 | 37,013 | -0.20(-2.74%) |
Jan 11, 2016 | 7.210 | 7.805 | 6.950 | 7.310 | 46,305 | +0.17(+2.38%) |
Jan 08, 2016 | 7.570 | 7.700 | 7.120 | 7.140 | 63,585 | -0.40(-5.31%) |
Jan 07, 2016 | 7.890 | 8.034 | 7.510 | 7.540 | 40,094 | -0.53(-6.57%) |
Jan 06, 2016 | 8.150 | 8.280 | 8.030 | 8.070 | 20,663 | -0.18(-2.18%) |
Jan 05, 2016 | 8.240 | 8.318 | 8.115 | 8.250 | 27,136 | +0.04(+0.49%) |
Jan 04, 2016 | 8.250 | 8.340 | 8.020 | 8.210 | 77,868 | -0.16(-1.91%) |
Dec 31, 2015 | 8.520 | 8.370 | 8.370 | 8.370 | 64,800 | -0.23(-2.67%) |
Dec 30, 2015 | 8.730 | 8.730 | 8.530 | 8.600 | 38,391 | -0.17(-1.94%) |
Dec 29, 2015 | 8.980 | 8.980 | 8.570 | 8.770 | 24,719 | -0.19(-2.12%) |
Dec 28, 2015 | 9.070 | 9.200 | 8.930 | 8.960 | 16,533 | -0.20(-2.18%) |
Dec 24, 2015 | 9.200 | 9.160 | 9.160 | 9.160 | 9,600 | -0.04(-0.43%) |
Dec 23, 2015 | 9.000 | 9.250 | 9.000 | 9.200 | 36,866 | +0.22(+2.45%) |
Dec 22, 2015 | 8.780 | 8.980 | 8.720 | 8.980 | 35,843 | +0.25(+2.86%) |
Dec 21, 2015 | 8.640 | 8.940 | 8.580 | 8.730 | 66,523 | +0.10(+1.16%) |
Dec 18, 2015 | 8.810 | 8.960 | 8.600 | 8.630 | 54,868 | -0.24(-2.71%) |
Dec 17, 2015 | 8.990 | 9.000 | 8.870 | 8.870 | 29,017 | -0.12(-1.33%) |
Dec 16, 2015 | 9.090 | 9.090 | 8.810 | 8.990 | 22,839 | -0.10(-1.10%) |
Dec 15, 2015 | 8.720 | 9.110 | 8.660 | 9.090 | 39,592 | +0.38(+4.36%) |
Dec 14, 2015 | 8.830 | 8.960 | 8.560 | 8.710 | 45,891 | -0.06(-0.68%) |
Dec 11, 2015 | 9.000 | 9.100 | 8.700 | 8.770 | 54,183 | -0.35(-3.84%) |
Dec 10, 2015 | 9.190 | 9.280 | 9.070 | 9.120 | 28,924 | -0.07(-0.76%) |
Dec 09, 2015 | 9.460 | 9.580 | 9.160 | 9.190 | 40,760 | -0.24(-2.55%) |
Dec 08, 2015 | 8.990 | 9.480 | 8.990 | 9.430 | 72,477 | +0.41(+4.55%) |
Dec 07, 2015 | 9.310 | 9.440 | 8.910 | 9.020 | 35,856 | -0.24(-2.59%) |
Dec 04, 2015 | 9.210 | 9.290 | 9.090 | 9.260 | 30,193 | +0.08(+0.87%) |
Dec 03, 2015 | 9.380 | 9.630 | 9.081 | 9.180 | 87,924 | -0.22(-2.34%) |
Dec 02, 2015 | 9.600 | 9.670 | 9.200 | 9.400 | 84,272 | -0.20(-2.08%) |
Dec 01, 2015 | 9.760 | 9.780 | 9.485 | 9.600 | 122,397 | -0.12(-1.23%) |
Nov 30, 2015 | 9.200 | 9.850 | 9.160 | 9.720 | 97,528 | +0.50(+5.42%) |
Nov 27, 2015 | 9.100 | 9.350 | 8.920 | 9.220 | 48,915 | +0.09(+0.99%) |
Nov 25, 2015 | 8.500 | 9.130 | 9.130 | 9.130 | 115,500 | +0.63(+7.41%) |
Nov 24, 2015 | 8.420 | 8.510 | 8.380 | 8.500 | 91,988 | +0.05(+0.59%) |
Nov 23, 2015 | 8.400 | 8.490 | 8.360 | 8.450 | 78,851 | +0.04(+0.48%) |
Nov 20, 2015 | 8.480 | 8.490 | 8.350 | 8.410 | 111,458 | -0.02(-0.24%) |
Nov 19, 2015 | 8.370 | 8.460 | 8.260 | 8.430 | 89,621 | +0.01(+0.12%) |
Nov 18, 2015 | 8.390 | 8.500 | 8.220 | 8.420 | 153,779 | -0.02(-0.24%) |
Nov 17, 2015 | 8.410 | 8.480 | 8.270 | 8.440 | 94,746 | +0.09(+1.08%) |
Nov 16, 2015 | 8.100 | 8.420 | 8.090 | 8.350 | 115,733 | +0.24(+2.96%) |
Nov 13, 2015 | 8.070 | 8.429 | 8.040 | 8.110 | 57,294 | +0.07(+0.87%) |
Nov 12, 2015 | 7.630 | 8.120 | 7.630 | 8.040 | 167,715 | +0.33(+4.28%) |
Nov 11, 2015 | 7.460 | 7.740 | 7.410 | 7.710 | 46,561 | +0.31(+4.19%) |
Nov 10, 2015 | 6.850 | 7.570 | 6.800 | 7.400 | 106,508 | +0.57(+8.35%) |
Nov 09, 2015 | 7.000 | 7.000 | 6.800 | 6.830 | 73,440 | -0.17(-2.50%) |
Nov 06, 2015 | 7.110 | 7.180 | 6.810 | 7.005 | 158,342 | -0.17(-2.44%) |
Nov 05, 2015 | 7.400 | 7.440 | 7.010 | 7.180 | 73,390 | -0.07(-0.97%) |
Nov 04, 2015 | 7.120 | 7.358 | 7.000 | 7.250 | 207,258 | +0.05(+0.69%) |
Nov 03, 2015 | 7.320 | 7.420 | 6.920 | 7.200 | 209,288 | -0.20(-2.70%) |
Nov 02, 2015 | 7.730 | 7.820 | 7.350 | 7.400 | 175,067 | -0.26(-3.39%) |
Oct 30, 2015 | 7.750 | 7.800 | 7.590 | 7.660 | 32,995 | -0.05(-0.65%) |
Oct 29, 2015 | 7.810 | 7.850 | 7.710 | 7.710 | 39,065 | -0.10(-1.28%) |
Oct 28, 2015 | 7.710 | 7.940 | 7.660 | 7.810 | 78,803 | +0.19(+2.49%) |
Oct 27, 2015 | 8.060 | 8.060 | 7.610 | 7.620 | 83,329 | -0.36(-4.51%) |
Oct 26, 2015 | 8.100 | 8.180 | 7.920 | 7.980 | 30,875 | -0.10(-1.24%) |
Oct 23, 2015 | 8.180 | 8.244 | 8.080 | 8.080 | 54,479 | -0.09(-1.10%) |
Oct 22, 2015 | 7.960 | 8.170 | 7.950 | 8.170 | 18,609 | +0.26(+3.29%) |
Oct 21, 2015 | 8.130 | 8.140 | 7.890 | 7.910 | 32,697 | -0.18(-2.22%) |
Oct 20, 2015 | 7.900 | 8.290 | 7.900 | 8.090 | 62,238 | +0.17(+2.15%) |
Oct 19, 2015 | 7.990 | 7.990 | 7.840 | 7.920 | 38,622 | -0.06(-0.75%) |
Oct 16, 2015 | 7.830 | 8.020 | 7.825 | 7.980 | 48,050 | +0.18(+2.31%) |
Oct 15, 2015 | 7.840 | 7.890 | 7.780 | 7.800 | 40,587 | -0.01(-0.13%) |
Oct 14, 2015 | 8.010 | 8.010 | 7.810 | 7.810 | 23,631 | -0.16(-2.01%) |
Oct 13, 2015 | 7.960 | 8.090 | 7.910 | 7.970 | 43,905 | -0.03(-0.38%) |
Oct 12, 2015 | 8.090 | 8.090 | 7.910 | 8.000 | 15,727 | -0.07(-0.87%) |
Oct 09, 2015 | 8.170 | 8.170 | 8.050 | 8.070 | 27,512 | -0.08(-0.98%) |
Oct 08, 2015 | 8.170 | 8.200 | 8.130 | 8.150 | 27,192 | -0.02(-0.24%) |
Oct 07, 2015 | 8.130 | 8.180 | 8.080 | 8.170 | 37,091 | +0.13(+1.62%) |
Oct 06, 2015 | 8.080 | 8.120 | 7.750 | 8.040 | 20,683 | -0.08(-0.99%) |
Oct 05, 2015 | 8.040 | 8.180 | 8.040 | 8.120 | 35,759 | +0.12(+1.50%) |
Oct 02, 2015 | 7.690 | 8.050 | 7.540 | 8.000 | 36,294 | +0.25(+3.23%) |
Oct 01, 2015 | 8.000 | 8.000 | 7.690 | 7.750 | 32,169 | -0.22(-2.76%) |
Sep 30, 2015 | 8.000 | 8.029 | 7.900 | 7.970 | 24,167 | +0.08(+1.01%) |
Sep 29, 2015 | 7.920 | 7.986 | 7.840 | 7.890 | 23,182 | +0.05(+0.64%) |
Sep 28, 2015 | 7.990 | 8.100 | 7.790 | 7.840 | 43,311 | -0.17(-2.12%) |
Sep 25, 2015 | 8.210 | 8.300 | 8.000 | 8.010 | 35,643 | -0.08(-0.99%) |
Sep 24, 2015 | 7.760 | 8.130 | 7.760 | 8.090 | 64,690 | +0.25(+3.19%) |
Sep 23, 2015 | 8.370 | 8.410 | 7.730 | 7.840 | 117,163 | -0.55(-6.56%) |
Sep 22, 2015 | 8.280 | 8.484 | 8.250 | 8.390 | 29,484 | -0.02(-0.24%) |
Sep 21, 2015 | 8.550 | 8.659 | 8.400 | 8.410 | 48,390 | -0.06(-0.71%) |
Sep 18, 2015 | 8.270 | 8.520 | 8.223 | 8.470 | 34,072 | +0.10(+1.19%) |
Sep 17, 2015 | 8.300 | 8.578 | 8.300 | 8.370 | 33,947 | +0.04(+0.48%) |
Sep 16, 2015 | 8.320 | 8.750 | 8.320 | 8.330 | 129,396 | -0.04(-0.48%) |
Sep 15, 2015 | 8.180 | 8.390 | 8.140 | 8.370 | 26,879 | +0.18(+2.20%) |
Sep 14, 2015 | 8.150 | 8.300 | 7.980 | 8.190 | 23,522 | +0.07(+0.86%) |
Sep 11, 2015 | 7.990 | 8.180 | 7.910 | 8.120 | 25,888 | +0.15(+1.88%) |
Sep 10, 2015 | 8.000 | 8.160 | 7.910 | 7.970 | 21,124 | -0.04(-0.50%) |
Sep 09, 2015 | 8.130 | 8.265 | 7.930 | 8.010 | 48,905 | +0.02(+0.25%) |
Sep 08, 2015 | 7.770 | 8.100 | 7.770 | 7.990 | 29,558 | +0.32(+4.17%) |
Sep 04, 2015 | 7.620 | 7.670 | 7.670 | 7.670 | 26,400 | -0.04(-0.52%) |
Sep 03, 2015 | 7.760 | 7.879 | 7.680 | 7.710 | 30,845 | -0.04(-0.52%) |
Sep 02, 2015 | 7.770 | 7.830 | 7.567 | 7.750 | 19,338 | +0.11(+1.44%) |
Sep 01, 2015 | 8.010 | 8.060 | 7.590 | 7.640 | 42,735 | -0.53(-6.49%) |
Aug 31, 2015 | 7.870 | 8.240 | 7.860 | 8.170 | 37,556 | +0.20(+2.51%) |
Aug 28, 2015 | 7.500 | 8.060 | 7.500 | 7.970 | 57,581 | +0.41(+5.42%) |
Aug 27, 2015 | 7.490 | 7.690 | 7.330 | 7.560 | 52,808 | +0.19(+2.58%) |
Aug 26, 2015 | 7.230 | 7.500 | 7.230 | 7.370 | 90,913 | +0.26(+3.66%) |
Aug 25, 2015 | 7.520 | 8.260 | 7.000 | 7.110 | 124,334 | -0.04(-0.56%) |
Aug 24, 2015 | 7.400 | 7.450 | 7.043 | 7.150 | 101,703 | -0.15(-2.05%) |
Aug 21, 2015 | 7.510 | 7.670 | 7.250 | 7.300 | 95,168 | -0.39(-5.07%) |
Aug 20, 2015 | 8.000 | 8.000 | 7.680 | 7.690 | 57,176 | -0.28(-3.51%) |
Aug 19, 2015 | 8.080 | 8.150 | 7.940 | 7.970 | 56,849 | -0.21(-2.57%) |
Aug 18, 2015 | 8.180 | 8.250 | 8.140 | 8.180 | 50,370 | +0.01(+0.12%) |
Aug 17, 2015 | 8.300 | 8.450 | 8.150 | 8.170 | 72,463 | -0.12(-1.45%) |
Aug 14, 2015 | 8.290 | 8.380 | 8.260 | 8.290 | 34,554 | +0.07(+0.85%) |
Aug 13, 2015 | 8.300 | 8.390 | 8.210 | 8.220 | 39,062 | -0.06(-0.72%) |
Aug 12, 2015 | 8.490 | 8.557 | 8.220 | 8.280 | 81,318 | -0.22(-2.59%) |
Aug 11, 2015 | 8.540 | 8.800 | 8.400 | 8.500 | 66,650 | -0.12(-1.39%) |
Aug 10, 2015 | 8.960 | 9.050 | 8.560 | 8.620 | 93,425 | -0.25(-2.82%) |
Aug 07, 2015 | 9.030 | 9.110 | 8.760 | 8.870 | 90,705 | +0.05(+0.57%) |
Aug 06, 2015 | 9.750 | 9.870 | 8.160 | 8.820 | 421,114 | -2.06(-18.93%) |
Aug 05, 2015 | 10.29 | 10.97 | 10.28 | 10.88 | 46,343 | +0.68(+6.67%) |
Aug 04, 2015 | 10.31 | 10.43 | 10.05 | 10.20 | 35,486 | -0.06(-0.58%) |
Aug 03, 2015 | 10.26 | 10.55 | 10.15 | 10.26 | 31,665 | -0.07(-0.68%) |
Jul 31, 2015 | 10.41 | 10.67 | 10.28 | 10.33 | 36,404 | -0.03(-0.29%) |
Jul 30, 2015 | 10.38 | 10.39 | 10.14 | 10.36 | 25,142 | -0.04(-0.38%) |
Jul 29, 2015 | 10.24 | 10.46 | 10.23 | 10.40 | 18,072 | +0.17(+1.66%) |
Jul 28, 2015 | 10.25 | 10.36 | 9.890 | 10.23 | 38,502 | +0.04(+0.39%) |
Jul 27, 2015 | 9.960 | 10.29 | 9.860 | 10.19 | 50,886 | +0.17(+1.70%) |
Jul 24, 2015 | 10.30 | 10.30 | 9.870 | 10.02 | 66,046 | -0.33(-3.19%) |
Jul 23, 2015 | 11.00 | 11.00 | 10.32 | 10.35 | 27,083 | -0.61(-5.57%) |
Jul 22, 2015 | 11.12 | 11.25 | 10.90 | 10.96 | 183,653 | -0.21(-1.88%) |
Jul 21, 2015 | 11.00 | 11.20 | 11.00 | 11.17 | 47,358 | +0.14(+1.27%) |
Jul 20, 2015 | 11.11 | 11.23 | 10.75 | 11.03 | 30,867 | +0.00(+0.00%) |
Jul 17, 2015 | 10.82 | 11.07 | 10.71 | 11.03 | 23,350 | +0.21(+1.94%) |
Jul 16, 2015 | 10.73 | 10.87 | 10.63 | 10.82 | 58,219 | +0.20(+1.88%) |
Jul 15, 2015 | 10.85 | 10.95 | 10.56 | 10.62 | 38,398 | -0.26(-2.39%) |
Jul 14, 2015 | 10.89 | 10.99 | 10.76 | 10.88 | 47,740 | +0.03(+0.28%) |
Jul 13, 2015 | 10.72 | 10.92 | 10.70 | 10.85 | 41,343 | +0.16(+1.50%) |
Jul 10, 2015 | 10.59 | 10.84 | 10.51 | 10.69 | 24,472 | +0.25(+2.39%) |
Jul 09, 2015 | 10.21 | 10.54 | 10.21 | 10.44 | 84,123 | +0.41(+4.09%) |
Jul 08, 2015 | 10.06 | 10.22 | 9.950 | 10.03 | 37,321 | -0.07(-0.69%) |
Jul 07, 2015 | 10.42 | 10.45 | 9.970 | 10.10 | 70,764 | -0.35(-3.35%) |
Jul 06, 2015 | 10.71 | 10.80 | 10.26 | 10.45 | 47,003 | -0.36(-3.33%) |
Jul 02, 2015 | 11.10 | 10.81 | 10.81 | 10.81 | 71,100 | -0.26(-2.35%) |
Jul 01, 2015 | 11.21 | 11.35 | 11.05 | 11.07 | 36,741 | +0.01(+0.09%) |
Jun 30, 2015 | 11.19 | 11.41 | 11.05 | 11.06 | 59,700 | +0.01(+0.09%) |
Jun 29, 2015 | 11.46 | 11.53 | 11.05 | 11.05 | 44,325 | -0.65(-5.56%) |
Jun 26, 2015 | 11.72 | 11.92 | 11.38 | 11.70 | 265,776 | -0.04(-0.34%) |
Jun 25, 2015 | 11.74 | 11.93 | 11.56 | 11.74 | 39,073 | +0.04(+0.34%) |
Jun 24, 2015 | 11.84 | 11.96 | 11.64 | 11.70 | 38,419 | -0.22(-1.85%) |
Jun 23, 2015 | 11.83 | 11.96 | 11.54 | 11.92 | 28,631 | -0.03(-0.25%) |
Jun 22, 2015 | 11.84 | 11.95 | 11.66 | 11.95 | 52,349 | +0.22(+1.88%) |
Jun 19, 2015 | 11.59 | 11.80 | 11.53 | 11.73 | 60,862 | +0.18(+1.56%) |
Jun 18, 2015 | 11.62 | 11.74 | 11.32 | 11.55 | 68,000 | -0.06(-0.52%) |
Jun 17, 2015 | 11.51 | 11.68 | 11.21 | 11.61 | 39,052 | +0.11(+0.96%) |
Jun 16, 2015 | 11.10 | 11.53 | 11.10 | 11.50 | 27,198 | +0.40(+3.60%) |
Jun 15, 2015 | 11.35 | 11.42 | 10.95 | 11.10 | 69,298 | -0.32(-2.80%) |
Jun 12, 2015 | 11.40 | 11.44 | 11.24 | 11.42 | 15,296 | -0.01(-0.09%) |
Jun 11, 2015 | 11.39 | 11.44 | 11.27 | 11.43 | 18,724 | +0.07(+0.62%) |
Jun 10, 2015 | 11.12 | 11.44 | 11.12 | 11.36 | 44,945 | +0.34(+3.09%) |
Jun 09, 2015 | 11.21 | 11.40 | 11.02 | 11.02 | 38,108 | -0.14(-1.25%) |
Jun 08, 2015 | 11.01 | 11.36 | 11.01 | 11.16 | 37,585 | +0.09(+0.81%) |
Jun 05, 2015 | 10.85 | 11.11 | 10.85 | 11.07 | 42,654 | +0.21(+1.93%) |
Jun 04, 2015 | 10.99 | 11.00 | 10.79 | 10.86 | 30,278 | -0.13(-1.18%) |
Jun 03, 2015 | 10.76 | 10.99 | 10.59 | 10.99 | 30,607 | +0.25(+2.33%) |
Jun 02, 2015 | 10.50 | 10.85 | 10.50 | 10.74 | 20,199 | +0.20(+1.90%) |
Jun 01, 2015 | 10.76 | 10.76 | 10.43 | 10.54 | 64,076 | -0.22(-2.04%) |
May 29, 2015 | 10.78 | 10.87 | 10.60 | 10.76 | 35,460 | -0.02(-0.19%) |
May 28, 2015 | 10.73 | 10.81 | 10.70 | 10.78 | 26,429 | -0.04(-0.37%) |
May 27, 2015 | 10.56 | 10.85 | 10.53 | 10.82 | 35,753 | +0.24(+2.27%) |
May 26, 2015 | 10.59 | 10.75 | 10.34 | 10.58 | 43,620 | -0.08(-0.75%) |
May 22, 2015 | 10.74 | 10.66 | 10.66 | 10.66 | 28,500 | -0.04(-0.37%) |
May 21, 2015 | 10.85 | 10.90 | 10.57 | 10.70 | 42,610 | -0.11(-1.02%) |
May 20, 2015 | 10.41 | 10.87 | 10.37 | 10.81 | 55,001 | +0.40(+3.84%) |
May 19, 2015 | 10.29 | 10.47 | 10.13 | 10.41 | 79,307 | +0.16(+1.56%) |
May 18, 2015 | 10.16 | 10.46 | 10.10 | 10.25 | 77,147 | +0.10(+0.99%) |
May 15, 2015 | 10.33 | 10.50 | 10.12 | 10.15 | 64,195 | -0.17(-1.65%) |
May 14, 2015 | 10.18 | 10.47 | 10.18 | 10.32 | 69,728 | +0.14(+1.38%) |
May 13, 2015 | 10.60 | 10.79 | 10.12 | 10.18 | 84,854 | -0.37(-3.51%) |
May 12, 2015 | 10.29 | 10.65 | 9.950 | 10.55 | 178,555 | +0.18(+1.74%) |
May 11, 2015 | 10.88 | 10.88 | 10.33 | 10.37 | 148,353 | -0.50(-4.60%) |
May 08, 2015 | 10.85 | 10.99 | 10.73 | 10.87 | 165,529 | +0.15(+1.40%) |
May 07, 2015 | 11.72 | 12.07 | 10.58 | 10.72 | 491,368 | -2.48(-18.79%) |
May 06, 2015 | 12.99 | 13.25 | 12.88 | 13.20 | 36,712 | +0.23(+1.77%) |
May 05, 2015 | 13.07 | 13.08 | 12.81 | 12.97 | 47,446 | -0.11(-0.84%) |
May 04, 2015 | 13.08 | 13.27 | 13.00 | 13.08 | 29,461 | +0.05(+0.38%) |