Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.627 | 5.688 | 5.399 | 5.505 | 554,317 | -0.02(-0.37%) |
Apr 28, 2016 | 5.725 | 5.782 | 5.473 | 5.525 | 752,161 | -0.18(-3.21%) |
Apr 27, 2016 | 5.431 | 5.802 | 5.415 | 5.709 | 1,301,061 | +0.32(+5.90%) |
Apr 26, 2016 | 5.403 | 5.474 | 5.350 | 5.391 | 661,327 | +0.00(+0.00%) |
Apr 25, 2016 | 5.472 | 5.472 | 5.244 | 5.391 | 701,756 | -0.08(-1.49%) |
Apr 22, 2016 | 5.342 | 5.492 | 5.342 | 5.472 | 542,545 | +0.11(+2.13%) |
Apr 21, 2016 | 5.407 | 5.497 | 5.309 | 5.358 | 238,473 | -0.09(-1.57%) |
Apr 20, 2016 | 5.411 | 5.505 | 5.366 | 5.444 | 350,312 | +0.03(+0.60%) |
Apr 19, 2016 | 5.240 | 5.419 | 5.240 | 5.411 | 215,253 | +0.17(+3.19%) |
Apr 18, 2016 | 5.240 | 5.403 | 5.203 | 5.244 | 222,873 | +0.01(+0.23%) |
Apr 15, 2016 | 5.272 | 5.407 | 5.187 | 5.231 | 304,076 | -0.11(-2.06%) |
Apr 14, 2016 | 5.590 | 5.590 | 5.313 | 5.342 | 579,322 | -0.24(-4.38%) |
Apr 13, 2016 | 5.611 | 5.684 | 5.554 | 5.586 | 257,521 | -0.04(-0.72%) |
Apr 12, 2016 | 5.525 | 5.660 | 5.484 | 5.627 | 746,214 | +0.14(+2.60%) |
Apr 11, 2016 | 5.448 | 5.591 | 5.366 | 5.484 | 321,015 | +0.08(+1.51%) |
Apr 08, 2016 | 5.378 | 5.501 | 5.325 | 5.403 | 270,090 | +0.12(+2.24%) |
Apr 07, 2016 | 5.342 | 5.452 | 5.199 | 5.285 | 333,614 | -0.05(-0.99%) |
Apr 06, 2016 | 5.403 | 5.472 | 5.338 | 5.338 | 263,140 | -0.05(-0.91%) |
Apr 05, 2016 | 5.321 | 5.504 | 5.262 | 5.386 | 180,532 | +0.04(+0.76%) |
Apr 04, 2016 | 5.460 | 5.611 | 5.305 | 5.346 | 613,978 | -0.10(-1.80%) |
Apr 01, 2016 | 5.403 | 5.452 | 5.178 | 5.444 | 492,454 | -0.06(-1.11%) |
Mar 31, 2016 | 5.338 | 5.505 | 5.313 | 5.505 | 229,669 | +0.13(+2.35%) |
Mar 30, 2016 | 5.488 | 5.541 | 5.338 | 5.378 | 348,007 | -0.02(-0.45%) |
Mar 29, 2016 | 5.301 | 5.448 | 5.187 | 5.403 | 391,695 | +0.10(+1.84%) |
Mar 28, 2016 | 5.488 | 5.537 | 5.301 | 5.305 | 246,228 | -0.15(-2.84%) |
Mar 24, 2016 | 5.227 | 5.460 | 5.460 | 5.460 | 1,284,348 | +0.18(+3.32%) |
Mar 23, 2016 | 5.476 | 5.522 | 5.260 | 5.285 | 451,113 | -0.20(-3.64%) |
Mar 22, 2016 | 5.545 | 5.578 | 5.462 | 5.484 | 314,752 | -0.12(-2.11%) |
Mar 21, 2016 | 5.749 | 5.843 | 5.562 | 5.603 | 268,813 | -0.15(-2.62%) |
Mar 18, 2016 | 5.798 | 5.912 | 5.672 | 5.753 | 922,778 | -0.04(-0.63%) |
Mar 17, 2016 | 5.709 | 5.904 | 5.598 | 5.790 | 642,922 | +0.19(+3.42%) |
Mar 16, 2016 | 5.558 | 5.827 | 5.545 | 5.598 | 1,019,701 | +0.06(+1.10%) |
Mar 15, 2016 | 5.456 | 5.631 | 5.427 | 5.537 | 578,280 | -0.01(-0.15%) |
Mar 14, 2016 | 5.545 | 5.749 | 5.411 | 5.545 | 707,146 | -0.00(-0.07%) |
Mar 11, 2016 | 5.350 | 5.582 | 5.268 | 5.550 | 457,776 | +0.29(+5.59%) |
Mar 10, 2016 | 5.321 | 5.395 | 5.166 | 5.256 | 478,301 | -0.09(-1.68%) |
Mar 09, 2016 | 5.346 | 5.412 | 5.121 | 5.346 | 471,309 | +0.04(+0.77%) |
Mar 08, 2016 | 5.656 | 5.794 | 5.305 | 5.305 | 476,520 | -0.33(-5.86%) |
Mar 07, 2016 | 5.464 | 5.790 | 5.452 | 5.635 | 689,121 | +0.22(+4.14%) |
Mar 04, 2016 | 5.537 | 5.634 | 5.386 | 5.411 | 504,824 | -0.13(-2.28%) |
Mar 03, 2016 | 5.346 | 5.692 | 5.346 | 5.537 | 1,023,637 | +0.20(+3.82%) |
Mar 02, 2016 | 5.464 | 5.558 | 5.333 | 5.333 | 1,074,484 | -0.01(-0.23%) |
Mar 01, 2016 | 5.358 | 5.696 | 5.333 | 5.346 | 465,239 | +0.00(+0.08%) |
Feb 29, 2016 | 5.705 | 6.063 | 5.333 | 5.342 | 724,912 | -0.16(-2.96%) |
Feb 26, 2016 | 5.570 | 5.888 | 5.419 | 5.505 | 436,737 | +0.10(+1.81%) |
Feb 25, 2016 | 5.570 | 5.578 | 5.338 | 5.407 | 351,458 | -0.19(-3.42%) |
Feb 24, 2016 | 5.411 | 5.692 | 5.338 | 5.598 | 472,565 | +0.10(+1.85%) |
Feb 23, 2016 | 5.696 | 5.725 | 5.293 | 5.497 | 342,835 | -0.18(-3.23%) |
Feb 22, 2016 | 5.472 | 5.725 | 5.456 | 5.680 | 269,610 | +0.33(+6.25%) |
Feb 19, 2016 | 5.460 | 5.554 | 5.285 | 5.346 | 240,985 | -0.21(-3.74%) |
Feb 18, 2016 | 6.002 | 6.059 | 5.472 | 5.554 | 393,586 | -0.31(-5.29%) |
Feb 17, 2016 | 5.623 | 6.001 | 5.619 | 5.864 | 337,832 | +0.25(+4.43%) |
Feb 16, 2016 | 5.297 | 5.647 | 5.117 | 5.615 | 1,356,822 | +0.43(+8.34%) |
Feb 12, 2016 | 5.505 | 5.183 | 5.183 | 5.183 | 726,170 | -0.24(-4.51%) |
Feb 11, 2016 | 5.802 | 6.002 | 5.350 | 5.427 | 767,943 | -0.49(-8.27%) |
Feb 10, 2016 | 6.124 | 6.165 | 5.770 | 5.917 | 917,905 | -0.20(-3.27%) |
Feb 09, 2016 | 5.961 | 6.190 | 5.847 | 6.116 | 1,039,875 | +0.02(+0.33%) |
Feb 08, 2016 | 6.178 | 6.218 | 5.843 | 6.096 | 812,450 | -0.14(-2.27%) |
Feb 05, 2016 | 6.333 | 6.490 | 5.889 | 6.238 | 1,124,650 | -0.14(-2.23%) |
Feb 04, 2016 | 6.447 | 6.673 | 6.333 | 6.380 | 341,628 | -0.01(-0.19%) |
Feb 03, 2016 | 6.479 | 6.546 | 6.068 | 6.392 | 296,344 | +0.05(+0.81%) |
Feb 02, 2016 | 6.313 | 6.768 | 6.091 | 6.341 | 1,439,242 | +0.01(+0.13%) |
Feb 01, 2016 | 6.246 | 6.451 | 6.032 | 6.333 | 625,744 | -0.04(-0.68%) |
Jan 29, 2016 | 5.965 | 6.451 | 5.640 | 6.376 | 1,078,563 | +0.29(+4.75%) |
Jan 28, 2016 | 7.520 | 7.520 | 5.189 | 6.087 | 7,231,256 | -1.63(-21.13%) |
Jan 27, 2016 | 7.524 | 7.845 | 7.358 | 7.718 | 652,692 | +0.17(+2.25%) |
Jan 26, 2016 | 7.306 | 7.837 | 7.089 | 7.548 | 424,700 | +0.24(+3.30%) |
Jan 25, 2016 | 7.140 | 7.738 | 7.140 | 7.306 | 956,718 | -0.17(-2.33%) |
Jan 22, 2016 | 6.582 | 7.718 | 6.582 | 7.480 | 813,417 | +1.02(+15.74%) |
Jan 21, 2016 | 6.020 | 6.645 | 6.012 | 6.463 | 249,723 | +0.37(+6.11%) |
Jan 20, 2016 | 6.048 | 6.285 | 5.577 | 6.091 | 761,574 | -0.19(-2.96%) |
Jan 19, 2016 | 6.578 | 6.728 | 6.119 | 6.277 | 729,655 | -0.32(-4.80%) |
Jan 15, 2016 | 6.447 | 6.594 | 6.594 | 6.594 | 522,752 | -0.16(-2.34%) |
Jan 14, 2016 | 6.538 | 6.792 | 6.376 | 6.752 | 1,151,288 | +0.21(+3.27%) |
Jan 13, 2016 | 6.772 | 6.823 | 6.408 | 6.538 | 1,603,766 | -0.21(-3.17%) |
Jan 12, 2016 | 7.025 | 7.207 | 6.400 | 6.752 | 1,149,164 | -0.17(-2.51%) |
Jan 11, 2016 | 6.887 | 7.233 | 6.843 | 6.926 | 1,087,472 | +0.00(+0.00%) |
Jan 08, 2016 | 6.772 | 6.980 | 6.772 | 6.926 | 1,306,151 | +0.23(+3.37%) |
Jan 07, 2016 | 6.847 | 7.065 | 6.574 | 6.701 | 1,374,212 | -0.21(-3.04%) |
Jan 06, 2016 | 6.875 | 7.081 | 6.863 | 6.910 | 1,603,183 | -0.11(-1.63%) |
Jan 05, 2016 | 7.033 | 7.197 | 6.918 | 7.025 | 816,418 | -0.01(-0.11%) |
Jan 04, 2016 | 6.855 | 7.148 | 6.855 | 7.033 | 475,720 | +0.08(+1.14%) |
Dec 31, 2015 | 6.831 | 6.954 | 6.954 | 6.954 | 1,179,667 | -0.02(-0.34%) |
Dec 30, 2015 | 6.768 | 7.045 | 6.622 | 6.978 | 1,918,633 | +0.18(+2.68%) |
Dec 29, 2015 | 6.542 | 6.883 | 6.531 | 6.796 | 1,942,765 | +0.27(+4.06%) |
Dec 28, 2015 | 6.827 | 7.080 | 6.285 | 6.531 | 1,760,769 | -0.28(-4.07%) |
Dec 24, 2015 | 6.705 | 6.808 | 6.808 | 6.808 | 787,792 | +0.18(+2.75%) |
Dec 23, 2015 | 6.356 | 6.709 | 6.337 | 6.626 | 1,242,493 | +0.42(+6.76%) |
Dec 22, 2015 | 6.044 | 6.285 | 5.949 | 6.206 | 1,680,835 | +0.17(+2.75%) |
Dec 21, 2015 | 6.210 | 6.321 | 5.856 | 6.040 | 1,737,969 | -0.08(-1.29%) |
Dec 18, 2015 | 6.210 | 6.451 | 5.937 | 6.119 | 1,024,329 | -0.11(-1.72%) |
Dec 17, 2015 | 6.938 | 7.021 | 6.194 | 6.226 | 962,084 | -0.80(-11.43%) |
Dec 16, 2015 | 6.744 | 7.122 | 6.744 | 7.029 | 768,009 | +0.29(+4.29%) |
Dec 15, 2015 | 7.354 | 7.481 | 6.546 | 6.740 | 1,472,068 | -0.63(-8.59%) |
Dec 14, 2015 | 8.185 | 8.272 | 7.255 | 7.374 | 677,711 | -0.89(-10.82%) |
Dec 11, 2015 | 8.466 | 8.636 | 8.213 | 8.268 | 424,311 | -0.36(-4.22%) |
Dec 10, 2015 | 8.854 | 9.147 | 8.620 | 8.632 | 479,964 | -0.25(-2.76%) |
Dec 09, 2015 | 8.347 | 9.218 | 8.339 | 8.878 | 798,818 | +0.59(+7.12%) |
Dec 08, 2015 | 7.738 | 8.355 | 7.528 | 8.288 | 470,232 | +0.32(+3.97%) |
Dec 07, 2015 | 8.272 | 8.272 | 7.381 | 7.971 | 868,868 | -0.54(-6.33%) |
Dec 04, 2015 | 9.079 | 9.210 | 8.339 | 8.509 | 682,276 | -0.63(-6.89%) |
Dec 03, 2015 | 9.467 | 9.626 | 9.107 | 9.139 | 422,666 | -0.33(-3.47%) |
Dec 02, 2015 | 9.483 | 9.531 | 9.206 | 9.467 | 902,745 | -0.12(-1.28%) |
Dec 01, 2015 | 9.760 | 9.877 | 9.420 | 9.590 | 229,270 | -0.25(-2.53%) |
Nov 30, 2015 | 9.978 | 10.20 | 9.717 | 9.839 | 216,458 | -0.13(-1.31%) |
Nov 27, 2015 | 10.08 | 10.23 | 9.883 | 9.970 | 60,476 | -0.06(-0.59%) |
Nov 25, 2015 | 9.341 | 10.03 | 10.03 | 10.03 | 422,194 | +0.71(+7.60%) |
Nov 24, 2015 | 9.301 | 9.764 | 9.036 | 9.321 | 336,181 | +0.02(+0.17%) |
Nov 23, 2015 | 9.634 | 9.776 | 9.301 | 9.305 | 406,514 | -0.54(-5.47%) |
Nov 20, 2015 | 10.19 | 10.41 | 9.523 | 9.843 | 422,863 | -0.30(-3.00%) |
Nov 19, 2015 | 9.820 | 10.21 | 9.622 | 10.15 | 294,174 | +0.21(+2.15%) |
Nov 18, 2015 | 9.895 | 10.16 | 9.325 | 9.934 | 617,133 | +0.06(+0.60%) |
Nov 17, 2015 | 10.29 | 10.29 | 9.713 | 9.875 | 387,466 | -0.40(-3.85%) |
Nov 16, 2015 | 10.41 | 10.67 | 10.20 | 10.27 | 391,197 | -0.15(-1.48%) |
Nov 13, 2015 | 10.86 | 10.90 | 10.36 | 10.43 | 303,156 | -0.23(-2.19%) |
Nov 12, 2015 | 11.08 | 11.40 | 10.48 | 10.66 | 308,666 | -0.45(-4.03%) |
Nov 11, 2015 | 11.24 | 11.50 | 10.77 | 11.11 | 224,503 | -0.11(-0.95%) |
Nov 10, 2015 | 11.27 | 11.60 | 11.18 | 11.21 | 153,318 | -0.03(-0.25%) |
Nov 09, 2015 | 11.60 | 11.70 | 11.10 | 11.24 | 131,911 | -0.30(-2.64%) |
Nov 06, 2015 | 11.65 | 11.86 | 11.42 | 11.55 | 208,555 | -0.21(-1.82%) |
Nov 05, 2015 | 12.25 | 12.51 | 11.64 | 11.76 | 338,273 | -0.62(-5.02%) |
Nov 04, 2015 | 12.90 | 12.97 | 12.27 | 12.38 | 280,578 | -0.42(-3.31%) |
Nov 03, 2015 | 12.53 | 12.94 | 12.53 | 12.80 | 186,356 | +0.24(+1.89%) |
Nov 02, 2015 | 12.70 | 13.06 | 12.46 | 12.57 | 315,336 | -0.12(-0.97%) |
Oct 30, 2015 | 13.05 | 13.27 | 12.64 | 12.69 | 292,782 | -0.45(-3.39%) |
Oct 29, 2015 | 12.54 | 13.22 | 12.36 | 13.14 | 201,010 | +0.73(+5.90%) |
Oct 28, 2015 | 12.55 | 12.71 | 12.25 | 12.40 | 129,986 | -0.03(-0.28%) |
Oct 27, 2015 | 12.59 | 12.78 | 12.40 | 12.44 | 235,990 | -0.16(-1.29%) |
Oct 26, 2015 | 13.05 | 13.05 | 12.59 | 12.60 | 87,148 | -0.42(-3.21%) |
Oct 23, 2015 | 13.04 | 13.20 | 12.69 | 13.02 | 165,023 | -0.10(-0.77%) |
Oct 22, 2015 | 13.01 | 13.32 | 12.68 | 13.12 | 106,628 | +0.23(+1.80%) |
Oct 21, 2015 | 13.04 | 13.15 | 12.73 | 12.89 | 121,581 | -0.15(-1.16%) |
Oct 20, 2015 | 13.29 | 13.29 | 12.69 | 13.04 | 205,608 | -0.28(-2.09%) |
Oct 19, 2015 | 13.29 | 13.53 | 13.04 | 13.32 | 280,835 | -0.00(-0.03%) |
Oct 16, 2015 | 13.17 | 13.56 | 13.12 | 13.32 | 517,520 | +0.20(+1.51%) |
Oct 15, 2015 | 13.11 | 13.25 | 12.67 | 13.12 | 269,070 | -0.00(-0.03%) |
Oct 14, 2015 | 12.47 | 13.23 | 12.47 | 13.13 | 318,990 | +0.69(+5.51%) |
Oct 13, 2015 | 12.40 | 12.85 | 12.33 | 12.44 | 204,694 | -0.07(-0.59%) |
Oct 12, 2015 | 11.94 | 12.77 | 11.92 | 12.52 | 242,997 | +0.55(+4.60%) |
Oct 09, 2015 | 12.54 | 12.97 | 11.86 | 11.97 | 400,748 | -0.53(-4.22%) |
Oct 08, 2015 | 12.48 | 12.77 | 12.41 | 12.49 | 300,018 | +0.02(+0.12%) |
Oct 07, 2015 | 12.33 | 12.77 | 12.20 | 12.48 | 348,838 | +0.24(+1.93%) |
Oct 06, 2015 | 11.88 | 12.73 | 11.88 | 12.24 | 274,479 | +0.38(+3.23%) |
Oct 05, 2015 | 11.34 | 11.93 | 11.34 | 11.86 | 292,924 | +0.53(+4.72%) |
Oct 02, 2015 | 11.18 | 11.38 | 11.05 | 11.32 | 307,673 | -0.10(-0.92%) |
Oct 01, 2015 | 11.17 | 11.60 | 10.90 | 11.43 | 303,893 | +0.45(+4.13%) |
Sep 30, 2015 | 10.61 | 11.21 | 10.28 | 10.97 | 625,328 | +0.44(+4.15%) |
Sep 29, 2015 | 11.40 | 11.62 | 10.48 | 10.54 | 374,352 | -0.87(-7.64%) |
Sep 28, 2015 | 11.96 | 11.96 | 11.37 | 11.41 | 173,535 | -0.64(-5.31%) |
Sep 25, 2015 | 12.37 | 12.43 | 11.90 | 12.05 | 266,719 | -0.20(-1.61%) |
Sep 24, 2015 | 12.32 | 12.55 | 12.01 | 12.24 | 213,771 | -0.07(-0.54%) |
Sep 23, 2015 | 12.62 | 12.83 | 12.26 | 12.31 | 209,457 | -0.33(-2.60%) |
Sep 22, 2015 | 12.88 | 13.27 | 12.52 | 12.64 | 344,615 | -0.48(-3.66%) |
Sep 21, 2015 | 12.85 | 13.14 | 12.63 | 13.12 | 328,232 | +0.43(+3.42%) |
Sep 18, 2015 | 12.47 | 13.02 | 12.47 | 12.69 | 295,245 | +0.03(+0.28%) |
Sep 17, 2015 | 12.47 | 12.90 | 12.44 | 12.65 | 212,676 | +0.02(+0.18%) |
Sep 16, 2015 | 12.18 | 12.65 | 11.97 | 12.63 | 202,706 | +0.50(+4.12%) |
Sep 15, 2015 | 11.90 | 12.22 | 11.90 | 12.13 | 171,480 | +0.25(+2.09%) |
Sep 14, 2015 | 12.01 | 12.57 | 11.72 | 11.88 | 269,749 | -0.15(-1.29%) |
Sep 11, 2015 | 12.07 | 12.23 | 11.68 | 12.04 | 174,583 | -0.12(-0.96%) |
Sep 10, 2015 | 12.08 | 12.38 | 11.47 | 12.15 | 349,272 | +0.02(+0.19%) |
Sep 09, 2015 | 12.67 | 12.68 | 12.05 | 12.13 | 454,388 | -0.41(-3.30%) |
Sep 08, 2015 | 12.72 | 12.93 | 12.41 | 12.54 | 236,602 | +0.05(+0.43%) |
Sep 04, 2015 | 12.43 | 12.49 | 12.49 | 12.49 | 153,602 | -0.01(-0.06%) |
Sep 03, 2015 | 12.49 | 12.56 | 12.27 | 12.50 | 129,209 | -0.02(-0.19%) |
Sep 02, 2015 | 12.41 | 12.60 | 11.90 | 12.52 | 225,323 | +0.41(+3.42%) |
Sep 01, 2015 | 12.40 | 12.49 | 12.11 | 12.11 | 253,158 | -0.40(-3.22%) |
Aug 31, 2015 | 12.21 | 12.61 | 11.70 | 12.51 | 367,771 | +0.31(+2.54%) |
Aug 28, 2015 | 11.71 | 12.20 | 11.68 | 12.20 | 157,896 | +0.48(+4.10%) |
Aug 27, 2015 | 12.00 | 12.37 | 11.68 | 11.72 | 275,003 | +0.01(+0.07%) |
Aug 26, 2015 | 12.09 | 12.12 | 11.52 | 11.71 | 258,398 | -0.31(-2.61%) |
Aug 25, 2015 | 11.81 | 12.45 | 11.31 | 12.02 | 497,389 | +0.74(+6.52%) |
Aug 24, 2015 | 11.12 | 12.08 | 10.46 | 11.29 | 398,827 | +0.00(+0.03%) |
Aug 21, 2015 | 12.18 | 12.38 | 11.24 | 11.28 | 401,427 | -0.84(-6.90%) |
Aug 20, 2015 | 12.47 | 12.86 | 12.09 | 12.12 | 373,353 | -0.37(-2.98%) |
Aug 19, 2015 | 12.82 | 12.89 | 12.45 | 12.49 | 190,557 | -0.19(-1.53%) |
Aug 18, 2015 | 12.98 | 12.98 | 12.51 | 12.69 | 225,174 | -0.26(-2.03%) |
Aug 17, 2015 | 12.57 | 13.71 | 12.57 | 12.95 | 527,720 | +0.43(+3.43%) |
Aug 14, 2015 | 11.78 | 12.65 | 11.74 | 12.52 | 288,019 | +0.75(+6.39%) |
Aug 13, 2015 | 12.33 | 12.47 | 11.70 | 11.77 | 329,420 | -0.67(-5.42%) |
Aug 12, 2015 | 12.05 | 12.51 | 12.05 | 12.44 | 190,067 | +0.20(+1.65%) |
Aug 11, 2015 | 12.20 | 12.45 | 11.92 | 12.24 | 223,550 | +0.02(+0.13%) |
Aug 10, 2015 | 11.56 | 12.39 | 11.47 | 12.23 | 376,417 | +0.83(+7.24%) |
Aug 07, 2015 | 11.90 | 11.98 | 11.39 | 11.40 | 317,519 | -0.43(-3.63%) |
Aug 06, 2015 | 11.43 | 11.43 | 10.51 | 11.83 | 906,755 | +0.12(+0.99%) |
Aug 05, 2015 | 12.14 | 12.39 | 11.56 | 11.71 | 308,666 | -0.46(-3.79%) |
Aug 04, 2015 | 12.11 | 12.40 | 12.07 | 12.17 | 223,736 | +0.01(+0.06%) |
Aug 03, 2015 | 12.39 | 12.52 | 11.87 | 12.17 | 346,027 | -0.19(-1.56%) |
Jul 31, 2015 | 12.15 | 12.76 | 12.15 | 12.36 | 297,844 | +0.02(+0.12%) |
Jul 30, 2015 | 13.01 | 13.06 | 12.28 | 12.34 | 526,151 | -0.78(-5.98%) |
Jul 29, 2015 | 12.92 | 13.13 | 12.85 | 13.13 | 124,404 | +0.26(+2.00%) |
Jul 28, 2015 | 12.82 | 13.05 | 12.66 | 12.87 | 248,318 | +0.05(+0.38%) |
Jul 27, 2015 | 12.30 | 13.07 | 12.22 | 12.82 | 302,141 | +0.44(+3.52%) |
Jul 24, 2015 | 12.41 | 12.48 | 12.01 | 12.39 | 258,254 | +0.02(+0.15%) |
Jul 23, 2015 | 13.06 | 13.40 | 12.31 | 12.37 | 549,428 | -0.71(-5.45%) |
Jul 22, 2015 | 12.21 | 13.17 | 12.17 | 13.08 | 842,862 | +0.92(+7.58%) |
Jul 21, 2015 | 11.99 | 12.30 | 11.88 | 12.16 | 290,994 | +0.20(+1.68%) |
Jul 20, 2015 | 12.45 | 12.51 | 11.93 | 11.96 | 382,123 | -0.37(-3.01%) |
Jul 17, 2015 | 12.42 | 12.59 | 12.17 | 12.33 | 421,993 | -0.18(-1.45%) |
Jul 16, 2015 | 13.18 | 13.18 | 12.46 | 12.51 | 274,214 | -0.71(-5.36%) |
Jul 15, 2015 | 13.24 | 13.52 | 13.03 | 13.22 | 439,949 | -0.03(-0.23%) |
Jul 14, 2015 | 13.02 | 13.27 | 12.87 | 13.25 | 234,376 | +0.16(+1.19%) |
Jul 13, 2015 | 12.96 | 13.17 | 12.79 | 13.10 | 278,117 | +0.08(+0.58%) |
Jul 10, 2015 | 12.60 | 13.06 | 12.51 | 13.02 | 426,959 | +0.52(+4.16%) |
Jul 09, 2015 | 12.36 | 12.61 | 12.26 | 12.50 | 517,748 | +0.24(+1.98%) |
Jul 08, 2015 | 12.09 | 12.39 | 11.91 | 12.26 | 314,445 | +0.19(+1.54%) |
Jul 07, 2015 | 12.09 | 12.22 | 11.78 | 12.07 | 479,036 | -0.04(-0.34%) |
Jul 06, 2015 | 12.02 | 12.23 | 11.86 | 12.11 | 286,162 | +0.03(+0.28%) |
Jul 02, 2015 | 12.11 | 12.08 | 12.08 | 12.08 | 174,608 | -0.05(-0.38%) |
Jul 01, 2015 | 12.42 | 12.44 | 12.04 | 12.12 | 251,248 | -0.17(-1.42%) |
Jun 30, 2015 | 12.71 | 12.77 | 12.17 | 12.30 | 459,439 | -0.29(-2.29%) |
Jun 29, 2015 | 12.58 | 12.74 | 12.52 | 12.59 | 282,214 | -0.08(-0.63%) |
Jun 26, 2015 | 12.59 | 13.07 | 12.58 | 12.67 | 439,854 | +0.09(+0.72%) |
Jun 25, 2015 | 12.76 | 12.98 | 12.56 | 12.58 | 373,002 | -0.18(-1.43%) |
Jun 24, 2015 | 12.80 | 12.94 | 12.65 | 12.76 | 295,766 | -0.09(-0.68%) |
Jun 23, 2015 | 12.70 | 13.02 | 12.63 | 12.85 | 443,555 | +0.16(+1.23%) |
Jun 22, 2015 | 13.07 | 13.13 | 12.59 | 12.69 | 603,530 | -0.36(-2.73%) |
Jun 19, 2015 | 13.10 | 13.24 | 12.73 | 13.05 | 2,360,442 | -0.07(-0.52%) |
Jun 18, 2015 | 13.43 | 13.60 | 13.08 | 13.11 | 519,673 | -0.20(-1.51%) |
Jun 17, 2015 | 13.63 | 13.80 | 13.30 | 13.32 | 558,973 | -0.31(-2.31%) |
Jun 16, 2015 | 13.98 | 14.14 | 13.62 | 13.63 | 814,126 | -0.47(-3.36%) |
Jun 15, 2015 | 14.05 | 14.18 | 14.04 | 14.10 | 693,316 | +0.08(+0.54%) |
Jun 12, 2015 | 14.16 | 14.22 | 13.97 | 14.03 | 957,241 | -0.10(-0.70%) |
Jun 11, 2015 | 14.12 | 14.15 | 14.02 | 14.13 | 5,839,815 | -0.90(-6.00%) |
Jun 10, 2015 | 15.42 | 15.42 | 14.98 | 15.03 | 177,095 | -0.30(-1.98%) |
Jun 09, 2015 | 15.17 | 15.42 | 14.92 | 15.33 | 154,151 | +0.28(+1.84%) |
Jun 08, 2015 | 15.44 | 15.65 | 14.94 | 15.06 | 135,466 | -0.43(-2.77%) |
Jun 05, 2015 | 15.16 | 15.69 | 14.87 | 15.48 | 186,891 | +0.46(+3.08%) |
Jun 04, 2015 | 15.70 | 15.70 | 14.89 | 15.02 | 169,794 | -0.75(-4.74%) |
Jun 03, 2015 | 15.54 | 15.90 | 15.37 | 15.77 | 264,837 | +0.18(+1.14%) |
Jun 02, 2015 | 15.54 | 15.72 | 15.26 | 15.59 | 112,276 | +0.04(+0.27%) |
Jun 01, 2015 | 15.90 | 15.90 | 15.21 | 15.55 | 176,652 | -0.22(-1.42%) |
May 29, 2015 | 15.34 | 15.90 | 15.11 | 15.77 | 332,610 | +0.43(+2.79%) |
May 28, 2015 | 15.08 | 15.39 | 14.89 | 15.34 | 168,391 | +0.18(+1.20%) |
May 27, 2015 | 15.30 | 15.33 | 14.94 | 15.16 | 67,271 | -0.01(-0.07%) |
May 26, 2015 | 15.23 | 15.29 | 14.84 | 15.17 | 64,950 | -0.20(-1.31%) |
May 22, 2015 | 14.90 | 15.37 | 15.37 | 15.37 | 149,287 | +0.35(+2.35%) |
May 21, 2015 | 14.81 | 15.15 | 14.71 | 15.02 | 83,484 | +0.22(+1.49%) |
May 20, 2015 | 15.23 | 15.23 | 14.75 | 14.80 | 110,995 | -0.42(-2.79%) |
May 19, 2015 | 15.13 | 15.35 | 15.04 | 15.23 | 144,247 | +0.10(+0.65%) |
May 18, 2015 | 15.20 | 15.39 | 15.01 | 15.13 | 104,501 | -0.10(-0.67%) |
May 15, 2015 | 15.38 | 15.42 | 15.11 | 15.23 | 123,563 | -0.03(-0.22%) |
May 14, 2015 | 15.61 | 15.80 | 15.19 | 15.26 | 186,944 | -0.30(-1.93%) |
May 13, 2015 | 15.41 | 15.65 | 15.30 | 15.56 | 199,752 | +0.14(+0.93%) |
May 12, 2015 | 14.82 | 15.45 | 14.79 | 15.42 | 324,895 | +0.48(+3.22%) |
May 11, 2015 | 14.82 | 14.82 | 14.60 | 14.94 | 180,247 | +0.19(+1.26%) |
May 08, 2015 | 14.90 | 14.97 | 14.62 | 14.75 | 102,008 | +0.06(+0.41%) |
May 07, 2015 | 15.16 | 15.18 | 14.62 | 14.69 | 252,303 | -0.35(-2.34%) |
May 06, 2015 | 15.09 | 15.17 | 14.93 | 15.04 | 193,253 | +0.12(+0.79%) |
May 05, 2015 | 15.21 | 15.37 | 14.78 | 14.93 | 219,935 | -0.16(-1.03%) |
May 04, 2015 | 15.11 | 15.39 | 15.08 | 15.08 | 257,056 | -0.10(-0.65%) |