Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.740 | 9.850 | 9.695 | 9.760 | 3,756 | +0.01(+0.10%) |
Apr 28, 2016 | 9.570 | 9.890 | 9.570 | 9.750 | 21,450 | +0.24(+2.52%) |
Apr 27, 2016 | 9.680 | 9.750 | 9.467 | 9.510 | 12,036 | -0.17(-1.76%) |
Apr 26, 2016 | 9.150 | 9.960 | 9.045 | 9.680 | 52,792 | +0.62(+6.84%) |
Apr 25, 2016 | 9.030 | 9.110 | 8.960 | 9.060 | 12,596 | +0.03(+0.33%) |
Apr 22, 2016 | 8.980 | 9.180 | 8.900 | 9.030 | 16,710 | +0.02(+0.22%) |
Apr 21, 2016 | 8.900 | 9.070 | 8.880 | 9.010 | 35,394 | +0.11(+1.24%) |
Apr 20, 2016 | 9.110 | 9.140 | 8.900 | 8.900 | 33,023 | -0.25(-2.73%) |
Apr 19, 2016 | 9.060 | 9.230 | 9.010 | 9.150 | 16,214 | +0.13(+1.44%) |
Apr 18, 2016 | 8.900 | 9.114 | 8.900 | 9.020 | 10,934 | +0.08(+0.89%) |
Apr 15, 2016 | 8.950 | 9.070 | 8.920 | 8.940 | 8,490 | +0.02(+0.22%) |
Apr 14, 2016 | 8.980 | 9.095 | 8.910 | 8.920 | 14,010 | -0.06(-0.67%) |
Apr 13, 2016 | 9.180 | 9.450 | 8.900 | 8.980 | 66,222 | -0.14(-1.59%) |
Apr 12, 2016 | 9.000 | 9.300 | 8.940 | 9.125 | 13,973 | +0.12(+1.39%) |
Apr 11, 2016 | 9.060 | 9.190 | 8.920 | 9.000 | 20,870 | -0.09(-0.99%) |
Apr 08, 2016 | 9.190 | 9.190 | 9.000 | 9.090 | 35,964 | -0.07(-0.76%) |
Apr 07, 2016 | 9.340 | 9.340 | 9.050 | 9.160 | 26,906 | -0.34(-3.58%) |
Apr 06, 2016 | 9.170 | 9.900 | 9.160 | 9.500 | 48,789 | +0.33(+3.60%) |
Apr 05, 2016 | 9.220 | 9.220 | 9.035 | 9.170 | 22,603 | +0.16(+1.78%) |
Apr 04, 2016 | 8.580 | 9.090 | 8.580 | 9.010 | 83,184 | +0.43(+5.01%) |
Apr 01, 2016 | 8.620 | 8.830 | 8.580 | 8.580 | 23,601 | -0.13(-1.49%) |
Mar 31, 2016 | 8.620 | 8.840 | 8.620 | 8.710 | 41,600 | +0.06(+0.69%) |
Mar 30, 2016 | 8.610 | 9.000 | 8.600 | 8.650 | 23,511 | +0.06(+0.70%) |
Mar 29, 2016 | 8.380 | 8.750 | 8.380 | 8.590 | 18,868 | +0.22(+2.63%) |
Mar 28, 2016 | 8.230 | 8.640 | 8.230 | 8.370 | 30,392 | +0.15(+1.82%) |
Mar 24, 2016 | 7.740 | 8.220 | 8.220 | 8.220 | 37,800 | +0.65(+8.59%) |
Mar 23, 2016 | 7.790 | 8.050 | 7.550 | 7.570 | 30,913 | -0.22(-2.82%) |
Mar 22, 2016 | 7.600 | 8.060 | 7.570 | 7.790 | 46,594 | +0.15(+1.96%) |
Mar 21, 2016 | 7.370 | 7.670 | 7.280 | 7.640 | 78,766 | +0.32(+4.37%) |
Mar 18, 2016 | 7.200 | 7.400 | 7.110 | 7.320 | 105,574 | +0.11(+1.53%) |
Mar 17, 2016 | 7.200 | 7.290 | 7.160 | 7.210 | 36,956 | -0.01(-0.14%) |
Mar 16, 2016 | 7.260 | 7.275 | 7.190 | 7.220 | 30,923 | +0.00(+0.00%) |
Mar 15, 2016 | 7.210 | 7.310 | 7.200 | 7.220 | 9,140 | -0.07(-0.96%) |
Mar 14, 2016 | 7.190 | 7.420 | 7.130 | 7.290 | 83,634 | +0.12(+1.67%) |
Mar 11, 2016 | 7.190 | 7.420 | 7.160 | 7.170 | 34,331 | +0.02(+0.28%) |
Mar 10, 2016 | 7.350 | 7.450 | 7.130 | 7.150 | 9,069 | -0.20(-2.72%) |
Mar 09, 2016 | 7.440 | 7.630 | 7.340 | 7.350 | 14,741 | -0.03(-0.41%) |
Mar 08, 2016 | 7.110 | 7.660 | 7.020 | 7.380 | 127,379 | +0.28(+3.94%) |
Mar 07, 2016 | 7.320 | 7.490 | 7.040 | 7.100 | 95,060 | -0.16(-2.20%) |
Mar 04, 2016 | 7.450 | 7.510 | 7.220 | 7.260 | 47,980 | -0.17(-2.29%) |
Mar 03, 2016 | 7.970 | 7.970 | 7.250 | 7.430 | 233,954 | -0.89(-10.70%) |
Mar 02, 2016 | 7.720 | 8.400 | 7.620 | 8.320 | 24,376 | +0.58(+7.49%) |
Mar 01, 2016 | 7.570 | 7.740 | 7.420 | 7.740 | 14,617 | +0.24(+3.20%) |
Feb 29, 2016 | 7.090 | 7.510 | 7.090 | 7.500 | 13,536 | +0.36(+5.04%) |
Feb 26, 2016 | 6.970 | 7.290 | 6.970 | 7.140 | 27,728 | +0.15(+2.15%) |
Feb 25, 2016 | 6.880 | 6.990 | 6.880 | 6.990 | 10,798 | +0.10(+1.45%) |
Feb 24, 2016 | 6.790 | 7.190 | 6.720 | 6.890 | 39,737 | +0.11(+1.62%) |
Feb 23, 2016 | 6.900 | 7.010 | 6.760 | 6.780 | 17,946 | -0.33(-4.64%) |
Feb 22, 2016 | 7.440 | 7.440 | 7.000 | 7.110 | 28,243 | -0.06(-0.84%) |
Feb 19, 2016 | 6.980 | 7.315 | 6.980 | 7.170 | 34,421 | +0.18(+2.58%) |
Feb 18, 2016 | 6.880 | 7.160 | 6.740 | 6.990 | 9,523 | +0.11(+1.60%) |
Feb 17, 2016 | 6.900 | 7.110 | 6.720 | 6.880 | 58,623 | -0.08(-1.15%) |
Feb 16, 2016 | 6.980 | 7.010 | 6.700 | 6.960 | 20,938 | -0.03(-0.43%) |
Feb 12, 2016 | 7.050 | 6.990 | 6.990 | 6.990 | 20,100 | -0.06(-0.85%) |
Feb 11, 2016 | 7.070 | 7.080 | 6.820 | 7.050 | 14,340 | -0.13(-1.81%) |
Feb 10, 2016 | 7.320 | 7.320 | 6.800 | 7.180 | 31,870 | -0.10(-1.37%) |
Feb 09, 2016 | 7.250 | 7.500 | 7.220 | 7.280 | 12,928 | -0.03(-0.41%) |
Feb 08, 2016 | 7.230 | 7.380 | 7.020 | 7.310 | 10,820 | +0.04(+0.55%) |
Feb 05, 2016 | 7.260 | 7.320 | 7.140 | 7.270 | 10,553 | -0.17(-2.28%) |
Feb 04, 2016 | 7.380 | 7.440 | 7.086 | 7.440 | 7,247 | +0.03(+0.40%) |
Feb 03, 2016 | 7.390 | 7.450 | 7.040 | 7.410 | 28,898 | +0.11(+1.51%) |
Feb 02, 2016 | 7.620 | 7.710 | 7.300 | 7.300 | 4,638 | -0.40(-5.19%) |
Feb 01, 2016 | 7.790 | 7.850 | 7.600 | 7.700 | 16,366 | -0.06(-0.77%) |
Jan 29, 2016 | 7.370 | 7.790 | 7.250 | 7.760 | 25,042 | +0.50(+6.89%) |
Jan 28, 2016 | 7.200 | 7.310 | 7.100 | 7.260 | 20,316 | +0.09(+1.26%) |
Jan 27, 2016 | 7.100 | 7.260 | 7.060 | 7.170 | 47,652 | -0.01(-0.14%) |
Jan 26, 2016 | 7.440 | 7.440 | 7.180 | 7.180 | 11,539 | -0.26(-3.49%) |
Jan 25, 2016 | 7.530 | 7.530 | 7.330 | 7.440 | 6,833 | -0.16(-2.11%) |
Jan 22, 2016 | 7.880 | 8.080 | 7.530 | 7.600 | 10,383 | -0.24(-3.06%) |
Jan 21, 2016 | 7.680 | 8.130 | 7.308 | 7.840 | 31,738 | +0.17(+2.28%) |
Jan 20, 2016 | 7.500 | 7.970 | 7.020 | 7.665 | 81,327 | +0.12(+1.52%) |
Jan 19, 2016 | 7.770 | 7.770 | 7.448 | 7.550 | 40,917 | -0.24(-3.08%) |
Jan 15, 2016 | 7.670 | 7.790 | 7.790 | 7.790 | 55,000 | -0.08(-1.02%) |
Jan 14, 2016 | 8.050 | 8.330 | 7.850 | 7.870 | 19,516 | -0.20(-2.48%) |
Jan 13, 2016 | 8.050 | 8.150 | 7.800 | 8.070 | 35,045 | -0.22(-2.65%) |
Jan 12, 2016 | 8.430 | 8.620 | 8.100 | 8.290 | 30,120 | +0.05(+0.67%) |
Jan 11, 2016 | 8.440 | 8.557 | 8.190 | 8.235 | 29,048 | -0.21(-2.54%) |
Jan 08, 2016 | 8.720 | 8.720 | 8.350 | 8.450 | 43,763 | -0.31(-3.54%) |
Jan 07, 2016 | 9.020 | 9.050 | 8.650 | 8.760 | 31,797 | -0.40(-4.37%) |
Jan 06, 2016 | 9.140 | 9.280 | 9.098 | 9.160 | 16,684 | -0.04(-0.43%) |
Jan 05, 2016 | 9.200 | 9.228 | 9.020 | 9.200 | 10,525 | -0.06(-0.65%) |
Jan 04, 2016 | 9.410 | 9.430 | 9.130 | 9.260 | 16,238 | -0.33(-3.44%) |
Dec 31, 2015 | 9.520 | 9.590 | 9.590 | 9.590 | 74,900 | -0.09(-0.93%) |
Dec 30, 2015 | 9.230 | 9.680 | 9.130 | 9.680 | 51,794 | +0.48(+5.22%) |
Dec 29, 2015 | 9.070 | 9.350 | 9.070 | 9.200 | 54,090 | +0.05(+0.55%) |
Dec 28, 2015 | 9.040 | 9.220 | 9.020 | 9.150 | 25,723 | +0.13(+1.44%) |
Dec 24, 2015 | 9.340 | 9.020 | 9.020 | 9.020 | 11,200 | -0.20(-2.17%) |
Dec 23, 2015 | 9.290 | 9.440 | 9.160 | 9.220 | 23,265 | -0.05(-0.54%) |
Dec 22, 2015 | 9.450 | 9.450 | 9.270 | 9.270 | 14,851 | +0.01(+0.11%) |
Dec 21, 2015 | 9.130 | 9.430 | 9.110 | 9.260 | 50,224 | +0.16(+1.76%) |
Dec 18, 2015 | 8.530 | 9.310 | 8.510 | 9.100 | 21,721 | +0.30(+3.41%) |
Dec 17, 2015 | 8.920 | 9.230 | 8.700 | 8.800 | 52,588 | -0.19(-2.11%) |
Dec 16, 2015 | 8.900 | 9.370 | 8.500 | 8.990 | 194,960 | +0.00(+0.00%) |
Dec 15, 2015 | 9.460 | 9.485 | 8.890 | 8.990 | 45,467 | -0.41(-4.36%) |
Dec 14, 2015 | 9.480 | 9.670 | 9.370 | 9.400 | 18,430 | -0.10(-1.05%) |
Dec 11, 2015 | 9.940 | 10.09 | 9.430 | 9.500 | 12,260 | -0.48(-4.81%) |
Dec 10, 2015 | 10.02 | 10.11 | 9.890 | 9.980 | 9,017 | -0.04(-0.40%) |
Dec 09, 2015 | 10.15 | 10.26 | 9.931 | 10.02 | 31,403 | -0.12(-1.18%) |
Dec 08, 2015 | 10.64 | 10.64 | 10.05 | 10.14 | 34,632 | -0.59(-5.50%) |
Dec 07, 2015 | 10.91 | 10.96 | 10.66 | 10.73 | 19,949 | -0.27(-2.45%) |
Dec 04, 2015 | 10.87 | 11.00 | 10.86 | 11.00 | 22,713 | +0.20(+1.85%) |
Dec 03, 2015 | 10.49 | 10.86 | 10.29 | 10.80 | 36,644 | +0.38(+3.65%) |
Dec 02, 2015 | 10.63 | 10.81 | 10.35 | 10.42 | 52,819 | -0.24(-2.25%) |
Dec 01, 2015 | 10.57 | 10.75 | 10.44 | 10.66 | 50,064 | +0.09(+0.85%) |
Nov 30, 2015 | 10.26 | 10.74 | 10.22 | 10.57 | 58,156 | +0.30(+2.92%) |
Nov 27, 2015 | 10.17 | 10.32 | 10.05 | 10.27 | 11,168 | -0.05(-0.48%) |
Nov 25, 2015 | 10.21 | 10.32 | 10.32 | 10.32 | 20,200 | +0.12(+1.18%) |
Nov 24, 2015 | 9.560 | 10.30 | 9.510 | 10.20 | 74,414 | +0.36(+3.66%) |
Nov 23, 2015 | 9.120 | 10.00 | 9.065 | 9.840 | 88,896 | +0.68(+7.42%) |
Nov 20, 2015 | 9.210 | 9.280 | 9.120 | 9.160 | 21,577 | -0.03(-0.33%) |
Nov 19, 2015 | 9.150 | 9.640 | 9.150 | 9.190 | 25,539 | -0.01(-0.11%) |
Nov 18, 2015 | 8.890 | 9.250 | 8.890 | 9.200 | 184,383 | +0.24(+2.68%) |
Nov 17, 2015 | 8.500 | 9.020 | 8.500 | 8.960 | 73,589 | +0.30(+3.46%) |
Nov 16, 2015 | 8.800 | 9.209 | 8.580 | 8.660 | 61,190 | -0.14(-1.59%) |
Nov 13, 2015 | 9.350 | 9.350 | 8.720 | 8.800 | 116,987 | -0.74(-7.76%) |
Nov 12, 2015 | 9.570 | 9.680 | 9.200 | 9.540 | 25,622 | -0.20(-2.05%) |
Nov 11, 2015 | 9.900 | 9.900 | 9.610 | 9.740 | 57,947 | -0.09(-0.92%) |
Nov 10, 2015 | 9.970 | 9.970 | 9.620 | 9.830 | 34,222 | -0.15(-1.50%) |
Nov 09, 2015 | 10.00 | 10.12 | 9.630 | 9.980 | 91,808 | -0.02(-0.20%) |
Nov 06, 2015 | 10.20 | 10.33 | 9.820 | 10.00 | 16,752 | -0.19(-1.86%) |
Nov 05, 2015 | 11.16 | 11.34 | 10.11 | 10.19 | 30,045 | -0.14(-1.36%) |
Nov 04, 2015 | 10.88 | 10.95 | 10.34 | 10.33 | 43,527 | -0.55(-5.06%) |
Nov 03, 2015 | 10.75 | 10.96 | 10.75 | 10.88 | 29,105 | +0.16(+1.49%) |
Nov 02, 2015 | 10.48 | 10.93 | 10.48 | 10.72 | 22,133 | +0.28(+2.68%) |
Oct 30, 2015 | 9.900 | 10.59 | 9.900 | 10.44 | 85,748 | +0.67(+6.86%) |
Oct 29, 2015 | 9.870 | 10.12 | 9.700 | 9.770 | 41,535 | -0.07(-0.71%) |
Oct 28, 2015 | 9.770 | 10.36 | 9.670 | 9.840 | 57,774 | +0.17(+1.76%) |
Oct 27, 2015 | 9.820 | 9.900 | 9.570 | 9.670 | 23,540 | -0.21(-2.13%) |
Oct 26, 2015 | 10.35 | 10.40 | 9.820 | 9.880 | 28,558 | -0.33(-3.23%) |
Oct 23, 2015 | 10.25 | 10.68 | 10.05 | 10.21 | 27,474 | -0.07(-0.68%) |
Oct 22, 2015 | 10.69 | 10.76 | 10.16 | 10.28 | 33,468 | -0.37(-3.47%) |
Oct 21, 2015 | 10.82 | 11.11 | 10.82 | 10.65 | 20,640 | -0.12(-1.11%) |
Oct 20, 2015 | 10.83 | 10.98 | 10.60 | 10.77 | 14,033 | -0.01(-0.09%) |
Oct 19, 2015 | 10.80 | 10.97 | 10.55 | 10.78 | 17,732 | +0.03(+0.28%) |
Oct 16, 2015 | 10.90 | 11.00 | 10.65 | 10.75 | 13,039 | -0.22(-2.01%) |
Oct 15, 2015 | 11.02 | 11.25 | 10.90 | 10.97 | 25,451 | -0.04(-0.36%) |
Oct 14, 2015 | 10.94 | 11.16 | 10.94 | 11.01 | 11,743 | -0.02(-0.18%) |
Oct 13, 2015 | 10.96 | 11.19 | 10.94 | 11.03 | 39,380 | +0.11(+1.01%) |
Oct 12, 2015 | 10.99 | 11.11 | 10.92 | 10.92 | 25,621 | +0.02(+0.18%) |
Oct 09, 2015 | 10.88 | 11.10 | 10.85 | 10.90 | 37,084 | +0.04(+0.37%) |
Oct 08, 2015 | 11.04 | 11.04 | 10.71 | 10.86 | 35,915 | -0.18(-1.63%) |
Oct 07, 2015 | 10.99 | 11.33 | 10.83 | 11.04 | 24,285 | +0.09(+0.82%) |
Oct 06, 2015 | 11.23 | 11.23 | 10.87 | 10.95 | 21,554 | -0.31(-2.75%) |
Oct 05, 2015 | 10.89 | 11.26 | 10.86 | 11.26 | 16,023 | +0.50(+4.65%) |
Oct 02, 2015 | 10.75 | 10.81 | 10.57 | 10.76 | 27,611 | -0.07(-0.65%) |
Oct 01, 2015 | 10.98 | 11.02 | 10.73 | 10.83 | 7,206 | -0.03(-0.28%) |
Sep 30, 2015 | 11.03 | 11.03 | 10.77 | 10.86 | 24,915 | +0.10(+0.93%) |
Sep 29, 2015 | 11.01 | 11.08 | 10.75 | 10.76 | 13,017 | -0.36(-3.24%) |
Sep 28, 2015 | 11.20 | 11.23 | 10.80 | 11.12 | 31,089 | -0.01(-0.09%) |
Sep 25, 2015 | 11.65 | 11.75 | 11.02 | 11.13 | 31,379 | -0.42(-3.64%) |
Sep 24, 2015 | 11.78 | 11.78 | 11.55 | 11.55 | 17,485 | -0.28(-2.37%) |
Sep 23, 2015 | 11.85 | 11.85 | 11.65 | 11.83 | 37,765 | +0.07(+0.60%) |
Sep 22, 2015 | 11.61 | 11.83 | 11.39 | 11.76 | 33,131 | +0.10(+0.86%) |
Sep 21, 2015 | 11.85 | 11.85 | 11.55 | 11.66 | 13,797 | -0.09(-0.77%) |
Sep 18, 2015 | 11.66 | 11.85 | 11.50 | 11.75 | 23,652 | +0.11(+0.95%) |
Sep 17, 2015 | 11.85 | 11.99 | 11.68 | 11.64 | 26,862 | -0.15(-1.27%) |
Sep 16, 2015 | 11.89 | 12.00 | 11.73 | 11.79 | 41,969 | +0.01(+0.08%) |
Sep 15, 2015 | 11.90 | 12.00 | 11.00 | 11.78 | 171,379 | +1.22(+11.55%) |
Sep 14, 2015 | 9.990 | 10.76 | 9.850 | 10.56 | 71,200 | +0.62(+6.24%) |
Sep 11, 2015 | 9.850 | 10.04 | 9.830 | 9.940 | 10,329 | -0.01(-0.10%) |
Sep 10, 2015 | 9.986 | 10.24 | 9.900 | 9.950 | 24,187 | +0.06(+0.58%) |
Sep 09, 2015 | 10.15 | 10.42 | 9.893 | 9.893 | 35,612 | -0.18(-1.76%) |
Sep 08, 2015 | 10.11 | 10.16 | 9.940 | 10.07 | 28,909 | +0.01(+0.10%) |
Sep 04, 2015 | 10.07 | 10.06 | 10.06 | 10.06 | 13,800 | -0.05(-0.49%) |
Sep 03, 2015 | 10.10 | 10.32 | 10.01 | 10.11 | 19,015 | -0.02(-0.20%) |
Sep 02, 2015 | 9.570 | 10.19 | 9.470 | 10.13 | 20,689 | +0.68(+7.20%) |
Sep 01, 2015 | 9.070 | 9.620 | 9.060 | 9.450 | 18,269 | +0.35(+3.85%) |
Aug 31, 2015 | 9.040 | 9.570 | 8.892 | 9.100 | 87,866 | +0.05(+0.55%) |
Aug 28, 2015 | 8.950 | 9.440 | 8.950 | 9.050 | 47,119 | +0.07(+0.72%) |
Aug 27, 2015 | 9.100 | 9.500 | 8.870 | 8.985 | 158,160 | +0.04(+0.39%) |
Aug 26, 2015 | 9.480 | 9.480 | 8.750 | 8.950 | 133,682 | -0.36(-3.87%) |
Aug 25, 2015 | 9.590 | 9.590 | 9.310 | 9.310 | 12,368 | -0.05(-0.53%) |
Aug 24, 2015 | 8.950 | 9.390 | 8.550 | 9.360 | 37,906 | -0.21(-2.19%) |
Aug 21, 2015 | 9.500 | 9.650 | 9.430 | 9.570 | 28,459 | +0.04(+0.42%) |
Aug 20, 2015 | 9.880 | 9.880 | 9.500 | 9.530 | 18,704 | -0.36(-3.64%) |
Aug 19, 2015 | 9.830 | 10.02 | 9.730 | 9.890 | 22,608 | +0.02(+0.17%) |
Aug 18, 2015 | 9.920 | 10.05 | 9.873 | 9.873 | 24,093 | -0.06(-0.57%) |
Aug 17, 2015 | 9.840 | 10.11 | 9.800 | 9.930 | 17,203 | +0.11(+1.12%) |
Aug 14, 2015 | 9.500 | 9.950 | 9.500 | 9.820 | 13,727 | +0.25(+2.61%) |
Aug 13, 2015 | 9.790 | 9.980 | 9.560 | 9.570 | 19,396 | -0.27(-2.74%) |
Aug 12, 2015 | 9.550 | 9.850 | 9.490 | 9.840 | 52,732 | +0.23(+2.39%) |
Aug 11, 2015 | 9.790 | 9.900 | 9.510 | 9.610 | 41,437 | -0.47(-4.66%) |
Aug 10, 2015 | 10.16 | 10.16 | 9.920 | 10.08 | 19,658 | -0.08(-0.79%) |
Aug 07, 2015 | 9.990 | 10.20 | 9.860 | 10.16 | 26,944 | +0.02(+0.20%) |
Aug 06, 2015 | 10.33 | 11.24 | 9.220 | 10.14 | 44,091 | -0.14(-1.36%) |
Aug 05, 2015 | 11.26 | 11.39 | 10.15 | 10.28 | 123,081 | -0.90(-8.05%) |
Aug 04, 2015 | 11.18 | 11.30 | 11.00 | 11.18 | 24,753 | +0.07(+0.63%) |
Aug 03, 2015 | 11.41 | 11.41 | 11.10 | 11.11 | 20,817 | -0.24(-2.11%) |
Jul 31, 2015 | 11.05 | 11.35 | 11.00 | 11.35 | 22,828 | +0.30(+2.71%) |
Jul 30, 2015 | 11.10 | 11.36 | 11.00 | 11.05 | 24,714 | -0.16(-1.43%) |
Jul 29, 2015 | 10.29 | 11.25 | 10.22 | 11.21 | 35,547 | +0.91(+8.83%) |
Jul 28, 2015 | 9.480 | 10.30 | 9.170 | 10.30 | 114,759 | +0.94(+10.04%) |
Jul 27, 2015 | 9.320 | 9.490 | 9.250 | 9.360 | 30,008 | -0.17(-1.78%) |
Jul 24, 2015 | 9.790 | 9.790 | 9.390 | 9.530 | 35,651 | -0.26(-2.68%) |
Jul 23, 2015 | 10.19 | 10.19 | 9.700 | 9.793 | 36,312 | -0.30(-2.95%) |
Jul 22, 2015 | 10.38 | 10.38 | 10.01 | 10.09 | 21,662 | -0.29(-2.79%) |
Jul 21, 2015 | 10.27 | 10.42 | 10.27 | 10.38 | 10,092 | +0.01(+0.10%) |
Jul 20, 2015 | 10.87 | 10.87 | 10.27 | 10.37 | 33,070 | -0.44(-4.07%) |
Jul 17, 2015 | 10.46 | 11.01 | 10.32 | 10.81 | 30,923 | +0.35(+3.35%) |
Jul 16, 2015 | 10.46 | 10.51 | 10.35 | 10.46 | 14,368 | +0.04(+0.38%) |
Jul 15, 2015 | 10.58 | 10.75 | 10.40 | 10.42 | 9,529 | -0.17(-1.61%) |
Jul 14, 2015 | 10.60 | 10.90 | 10.47 | 10.59 | 56,268 | -0.01(-0.09%) |
Jul 13, 2015 | 11.06 | 11.06 | 10.53 | 10.60 | 25,001 | -0.29(-2.66%) |
Jul 10, 2015 | 11.16 | 11.17 | 10.89 | 10.89 | 33,817 | -0.07(-0.64%) |
Jul 09, 2015 | 10.79 | 11.12 | 10.61 | 10.96 | 29,441 | +0.36(+3.40%) |
Jul 08, 2015 | 10.98 | 11.16 | 10.60 | 10.60 | 39,342 | -0.38(-3.46%) |
Jul 07, 2015 | 11.49 | 11.49 | 10.77 | 10.98 | 31,443 | -0.56(-4.89%) |
Jul 06, 2015 | 11.58 | 11.60 | 11.28 | 11.54 | 11,235 | -0.10(-0.82%) |
Jul 02, 2015 | 11.94 | 11.64 | 11.64 | 11.64 | 63,000 | -0.22(-1.85%) |
Jul 01, 2015 | 12.49 | 12.49 | 11.86 | 11.86 | 33,044 | -0.57(-4.59%) |
Jun 30, 2015 | 12.18 | 12.55 | 12.09 | 12.43 | 22,053 | +0.21(+1.72%) |
Jun 29, 2015 | 12.58 | 12.58 | 12.01 | 12.22 | 70,384 | -0.43(-3.40%) |
Jun 26, 2015 | 12.20 | 12.73 | 12.08 | 12.65 | 60,279 | +0.49(+4.03%) |
Jun 25, 2015 | 12.15 | 12.41 | 12.03 | 12.16 | 72,100 | -0.02(-0.16%) |
Jun 24, 2015 | 12.68 | 12.70 | 12.10 | 12.18 | 36,935 | -0.43(-3.41%) |
Jun 23, 2015 | 12.81 | 12.81 | 12.60 | 12.61 | 65,689 | -0.20(-1.56%) |
Jun 22, 2015 | 12.65 | 12.96 | 12.57 | 12.81 | 47,528 | +0.15(+1.18%) |
Jun 19, 2015 | 12.53 | 12.66 | 12.48 | 12.66 | 79,828 | +0.16(+1.28%) |
Jun 18, 2015 | 12.52 | 12.76 | 12.32 | 12.50 | 36,539 | -0.02(-0.16%) |
Jun 17, 2015 | 12.93 | 12.93 | 12.29 | 12.52 | 35,818 | -0.34(-2.64%) |
Jun 16, 2015 | 13.14 | 13.14 | 12.74 | 12.86 | 22,189 | -0.16(-1.23%) |
Jun 15, 2015 | 13.27 | 13.40 | 13.02 | 13.02 | 25,114 | -0.30(-2.25%) |
Jun 12, 2015 | 13.38 | 13.56 | 13.30 | 13.32 | 34,599 | -0.06(-0.45%) |
Jun 11, 2015 | 13.33 | 13.54 | 13.27 | 13.38 | 37,764 | -0.04(-0.30%) |
Jun 10, 2015 | 13.47 | 13.60 | 13.30 | 13.42 | 82,013 | -0.06(-0.45%) |
Jun 09, 2015 | 12.36 | 13.76 | 12.00 | 13.48 | 126,915 | +0.98(+7.84%) |
Jun 08, 2015 | 12.96 | 13.14 | 12.47 | 12.50 | 31,808 | -0.46(-3.55%) |
Jun 05, 2015 | 13.41 | 13.42 | 12.57 | 12.96 | 47,706 | -0.55(-4.07%) |
Jun 04, 2015 | 14.44 | 14.44 | 13.34 | 13.51 | 36,218 | -0.92(-6.38%) |
Jun 03, 2015 | 14.49 | 14.52 | 14.35 | 14.43 | 12,945 | +0.00(+0.00%) |
Jun 02, 2015 | 14.40 | 14.79 | 14.17 | 14.43 | 25,474 | +0.03(+0.21%) |
Jun 01, 2015 | 14.50 | 14.64 | 14.09 | 14.40 | 77,048 | +0.06(+0.42%) |
May 29, 2015 | 14.38 | 14.55 | 14.10 | 14.34 | 73,896 | +0.02(+0.14%) |
May 28, 2015 | 14.28 | 14.41 | 13.96 | 14.32 | 50,259 | +0.10(+0.70%) |
May 27, 2015 | 13.67 | 14.43 | 13.49 | 14.22 | 138,909 | +0.55(+4.02%) |
May 26, 2015 | 13.10 | 13.80 | 13.07 | 13.67 | 55,952 | +0.66(+5.07%) |
May 22, 2015 | 12.20 | 13.01 | 13.01 | 13.01 | 58,900 | +0.80(+6.55%) |
May 21, 2015 | 12.29 | 12.36 | 12.21 | 12.21 | 36,905 | -0.06(-0.49%) |
May 20, 2015 | 12.00 | 12.31 | 11.96 | 12.27 | 108,158 | +0.36(+2.98%) |
May 19, 2015 | 11.84 | 11.92 | 11.66 | 11.91 | 242,199 | +0.07(+0.63%) |
May 18, 2015 | 11.83 | 11.94 | 11.72 | 11.84 | 20,646 | +0.05(+0.42%) |
May 15, 2015 | 11.71 | 11.79 | 11.52 | 11.79 | 37,195 | +0.06(+0.51%) |
May 14, 2015 | 11.62 | 11.78 | 11.52 | 11.73 | 46,239 | +0.22(+1.91%) |
May 13, 2015 | 11.54 | 11.77 | 11.51 | 11.51 | 30,405 | +0.01(+0.09%) |
May 12, 2015 | 11.54 | 11.62 | 11.41 | 11.50 | 18,788 | -0.07(-0.61%) |
May 11, 2015 | 11.86 | 11.88 | 11.54 | 11.57 | 10,187 | -0.18(-1.53%) |
May 08, 2015 | 11.85 | 11.99 | 11.68 | 11.75 | 40,299 | +0.00(+0.00%) |
May 07, 2015 | 11.45 | 11.99 | 11.26 | 11.75 | 56,214 | +0.20(+1.73%) |
May 06, 2015 | 12.05 | 12.10 | 11.50 | 11.55 | 41,059 | -0.37(-3.10%) |
May 05, 2015 | 12.79 | 13.26 | 11.90 | 11.92 | 117,498 | +0.01(+0.08%) |
May 04, 2015 | 11.75 | 11.94 | 11.57 | 11.91 | 51,339 | +0.35(+3.03%) |