Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.08 | 11.16 | 11.02 | 11.04 | 1,144,272 | -0.05(-0.42%) |
Apr 28, 2016 | 11.11 | 11.17 | 11.06 | 11.08 | 954,247 | +0.01(+0.06%) |
Apr 27, 2016 | 11.08 | 11.11 | 11.04 | 11.08 | 923,975 | -0.02(-0.18%) |
Apr 26, 2016 | 11.08 | 11.11 | 11.02 | 11.10 | 1,271,073 | +0.03(+0.24%) |
Apr 25, 2016 | 11.06 | 11.09 | 11.01 | 11.07 | 991,488 | +0.03(+0.24%) |
Apr 22, 2016 | 11.07 | 11.10 | 11.03 | 11.04 | 857,008 | -0.05(-0.42%) |
Apr 21, 2016 | 11.04 | 11.12 | 11.04 | 11.09 | 633,555 | +0.01(+0.06%) |
Apr 20, 2016 | 11.08 | 11.11 | 11.02 | 11.08 | 750,314 | +0.00(+0.00%) |
Apr 19, 2016 | 11.19 | 11.19 | 11.02 | 11.08 | 830,107 | -0.08(-0.72%) |
Apr 18, 2016 | 11.00 | 11.19 | 10.99 | 11.16 | 1,003,449 | +0.09(+0.85%) |
Apr 15, 2016 | 11.08 | 11.08 | 11.01 | 11.07 | 517,751 | +0.04(+0.37%) |
Apr 14, 2016 | 11.01 | 11.07 | 10.94 | 11.03 | 940,207 | +0.01(+0.12%) |
Apr 13, 2016 | 11.08 | 11.16 | 10.91 | 11.02 | 1,318,509 | +0.00(+0.00%) |
Apr 12, 2016 | 11.18 | 11.19 | 10.94 | 11.02 | 2,102,444 | -0.11(-1.03%) |
Apr 11, 2016 | 11.12 | 11.23 | 10.97 | 11.13 | 1,694,409 | +0.11(+0.97%) |
Apr 08, 2016 | 10.84 | 11.24 | 10.84 | 11.02 | 2,670,394 | +0.07(+0.67%) |
Apr 07, 2016 | 10.76 | 11.01 | 10.48 | 10.95 | 5,788,257 | +0.15(+1.37%) |
Apr 06, 2016 | 9.534 | 10.92 | 9.466 | 10.80 | 23,253,724 | +2.72(+33.64%) |
Apr 05, 2016 | 8.103 | 8.164 | 7.734 | 8.083 | 2,753,817 | -0.10(-1.23%) |
Apr 04, 2016 | 7.372 | 8.231 | 7.365 | 8.184 | 6,119,500 | +0.85(+11.53%) |
Apr 01, 2016 | 7.446 | 7.526 | 7.096 | 7.338 | 2,223,148 | -0.21(-2.76%) |
Mar 31, 2016 | 7.714 | 7.775 | 7.446 | 7.546 | 1,430,765 | -0.13(-1.66%) |
Mar 30, 2016 | 7.848 | 8.137 | 7.654 | 7.674 | 2,366,306 | -0.05(-0.70%) |
Mar 29, 2016 | 7.963 | 7.963 | 7.681 | 7.728 | 1,996,970 | -0.27(-3.36%) |
Mar 28, 2016 | 8.124 | 8.164 | 7.895 | 7.996 | 765,312 | -0.18(-2.22%) |
Mar 24, 2016 | 8.056 | 8.177 | 8.177 | 8.177 | 1,109,366 | +0.01(+0.08%) |
Mar 23, 2016 | 8.560 | 8.600 | 8.090 | 8.171 | 1,288,528 | -0.38(-4.40%) |
Mar 22, 2016 | 8.594 | 8.661 | 8.506 | 8.547 | 669,097 | -0.10(-1.16%) |
Mar 21, 2016 | 8.567 | 8.728 | 8.500 | 8.647 | 1,124,855 | +0.06(+0.70%) |
Mar 18, 2016 | 8.056 | 8.667 | 7.989 | 8.587 | 1,822,286 | +0.55(+6.85%) |
Mar 17, 2016 | 8.056 | 8.083 | 7.822 | 8.036 | 1,279,559 | -0.19(-2.29%) |
Mar 16, 2016 | 7.889 | 8.285 | 7.835 | 8.224 | 1,402,094 | +0.14(+1.74%) |
Mar 15, 2016 | 8.667 | 8.667 | 7.822 | 8.083 | 3,812,391 | -0.75(-8.51%) |
Mar 14, 2016 | 8.768 | 8.929 | 8.701 | 8.835 | 1,265,200 | +0.01(+0.15%) |
Mar 11, 2016 | 8.802 | 8.852 | 8.479 | 8.822 | 1,089,079 | +0.22(+2.58%) |
Mar 10, 2016 | 9.030 | 9.064 | 8.338 | 8.600 | 1,954,028 | -0.48(-5.25%) |
Mar 09, 2016 | 9.124 | 9.352 | 8.795 | 9.077 | 1,354,875 | +0.01(+0.07%) |
Mar 08, 2016 | 8.909 | 9.319 | 8.909 | 9.070 | 1,737,153 | +0.11(+1.27%) |
Mar 07, 2016 | 9.399 | 9.883 | 8.634 | 8.956 | 6,235,426 | -0.16(-1.77%) |
Mar 04, 2016 | 8.338 | 9.231 | 8.338 | 9.117 | 2,832,428 | +0.62(+7.35%) |
Mar 03, 2016 | 8.164 | 8.862 | 8.117 | 8.493 | 3,894,472 | +0.33(+4.03%) |
Mar 02, 2016 | 8.204 | 8.251 | 7.996 | 8.164 | 1,076,761 | +0.10(+1.25%) |
Mar 01, 2016 | 7.936 | 8.157 | 7.915 | 8.063 | 1,653,029 | +0.15(+1.95%) |
Feb 29, 2016 | 7.989 | 8.070 | 7.828 | 7.909 | 1,259,813 | -0.12(-1.50%) |
Feb 26, 2016 | 8.278 | 8.359 | 7.969 | 8.030 | 1,650,948 | +0.02(+0.25%) |
Feb 25, 2016 | 7.607 | 8.016 | 7.546 | 8.009 | 1,929,749 | -0.11(-1.32%) |
Feb 24, 2016 | 8.077 | 8.137 | 7.459 | 8.117 | 3,865,269 | +0.06(+0.75%) |
Feb 23, 2016 | 7.587 | 8.231 | 7.493 | 8.056 | 10,242,142 | +1.33(+19.76%) |
Feb 22, 2016 | 6.318 | 6.949 | 6.318 | 6.727 | 2,112,723 | +0.51(+8.21%) |
Feb 19, 2016 | 6.063 | 6.237 | 5.895 | 6.217 | 996,328 | +0.16(+2.66%) |
Feb 18, 2016 | 6.143 | 6.197 | 6.016 | 6.056 | 803,359 | -0.09(-1.42%) |
Feb 17, 2016 | 5.962 | 6.351 | 5.646 | 6.143 | 3,149,193 | +0.26(+4.33%) |
Feb 16, 2016 | 5.284 | 5.935 | 5.243 | 5.888 | 2,845,421 | +0.86(+17.09%) |
Feb 12, 2016 | 5.418 | 5.029 | 5.029 | 5.029 | 2,610,764 | -0.20(-3.85%) |
Feb 11, 2016 | 5.237 | 5.358 | 4.512 | 5.230 | 4,911,565 | -0.10(-1.89%) |
Feb 10, 2016 | 5.572 | 5.587 | 5.223 | 5.331 | 2,462,881 | -0.10(-1.85%) |
Feb 09, 2016 | 6.271 | 6.546 | 5.354 | 5.431 | 4,057,952 | -0.93(-14.66%) |
Feb 08, 2016 | 6.969 | 6.969 | 6.220 | 6.365 | 2,195,562 | -0.64(-9.11%) |
Feb 05, 2016 | 7.278 | 7.399 | 6.982 | 7.002 | 1,851,705 | -0.30(-4.05%) |
Feb 04, 2016 | 7.157 | 7.405 | 7.043 | 7.298 | 2,138,530 | +0.15(+2.16%) |
Feb 03, 2016 | 7.506 | 7.519 | 6.935 | 7.143 | 2,546,566 | -0.36(-4.74%) |
Feb 02, 2016 | 7.889 | 7.909 | 7.472 | 7.499 | 1,928,520 | -0.40(-5.02%) |
Feb 01, 2016 | 7.915 | 8.036 | 7.781 | 7.895 | 949,479 | -0.10(-1.26%) |
Jan 29, 2016 | 7.929 | 8.124 | 7.868 | 7.996 | 813,065 | +0.11(+1.36%) |
Jan 28, 2016 | 8.043 | 8.157 | 7.835 | 7.889 | 874,846 | -0.12(-1.51%) |
Jan 27, 2016 | 8.285 | 8.318 | 7.983 | 8.009 | 763,531 | -0.30(-3.56%) |
Jan 26, 2016 | 8.063 | 8.325 | 7.909 | 8.305 | 1,094,157 | +0.19(+2.40%) |
Jan 25, 2016 | 8.379 | 8.399 | 8.097 | 8.110 | 1,010,954 | -0.21(-2.58%) |
Jan 22, 2016 | 8.600 | 8.721 | 8.325 | 8.325 | 1,712,550 | -0.05(-0.64%) |
Jan 21, 2016 | 8.191 | 8.701 | 7.922 | 8.379 | 1,472,219 | +0.13(+1.55%) |
Jan 20, 2016 | 8.459 | 8.594 | 7.754 | 8.251 | 2,788,731 | -0.34(-3.98%) |
Jan 19, 2016 | 9.050 | 9.231 | 8.385 | 8.594 | 2,874,206 | -0.13(-1.46%) |
Jan 15, 2016 | 9.023 | 8.721 | 8.721 | 8.721 | 1,795,571 | -0.35(-3.85%) |
Jan 14, 2016 | 9.265 | 9.265 | 8.862 | 9.070 | 1,254,026 | -0.06(-0.66%) |
Jan 13, 2016 | 9.211 | 9.403 | 9.057 | 9.131 | 1,661,647 | -0.13(-1.38%) |
Jan 12, 2016 | 8.963 | 9.312 | 8.869 | 9.258 | 2,638,494 | +0.23(+2.60%) |
Jan 11, 2016 | 9.419 | 9.426 | 8.788 | 9.023 | 4,225,784 | -0.60(-6.21%) |
Jan 08, 2016 | 10.04 | 10.06 | 9.594 | 9.621 | 2,393,230 | -0.05(-0.56%) |
Jan 07, 2016 | 10.17 | 10.30 | 9.668 | 9.675 | 2,642,017 | -0.77(-7.33%) |
Jan 06, 2016 | 10.38 | 10.67 | 10.29 | 10.44 | 1,545,494 | -0.06(-0.58%) |
Jan 05, 2016 | 10.44 | 10.79 | 10.39 | 10.50 | 1,416,101 | +0.12(+1.16%) |
Jan 04, 2016 | 10.51 | 10.51 | 10.20 | 10.38 | 2,192,004 | -0.38(-3.50%) |
Dec 31, 2015 | 10.74 | 10.76 | 10.76 | 10.76 | 1,052,766 | -0.02(-0.19%) |
Dec 30, 2015 | 10.84 | 10.84 | 10.72 | 10.78 | 984,290 | -0.05(-0.50%) |
Dec 29, 2015 | 10.82 | 10.91 | 10.74 | 10.83 | 900,310 | +0.06(+0.56%) |
Dec 28, 2015 | 11.02 | 11.07 | 10.74 | 10.77 | 1,189,700 | -0.30(-2.73%) |
Dec 24, 2015 | 10.99 | 11.07 | 11.07 | 11.07 | 630,646 | +0.05(+0.43%) |
Dec 23, 2015 | 11.07 | 11.08 | 10.90 | 11.02 | 1,558,332 | -0.03(-0.24%) |
Dec 22, 2015 | 10.76 | 11.08 | 10.76 | 11.05 | 2,153,797 | +0.28(+2.55%) |
Dec 21, 2015 | 10.65 | 10.91 | 10.60 | 10.78 | 2,367,699 | +0.27(+2.56%) |
Dec 18, 2015 | 10.47 | 10.73 | 10.29 | 10.51 | 1,794,241 | +0.22(+2.15%) |
Dec 17, 2015 | 10.65 | 10.65 | 10.22 | 10.29 | 1,016,887 | -0.23(-2.23%) |
Dec 16, 2015 | 10.41 | 10.66 | 10.39 | 10.52 | 1,252,808 | +0.13(+1.29%) |
Dec 15, 2015 | 10.14 | 10.41 | 10.06 | 10.39 | 1,684,610 | +0.30(+3.00%) |
Dec 14, 2015 | 9.869 | 10.13 | 9.836 | 10.08 | 1,195,796 | +0.23(+2.32%) |
Dec 11, 2015 | 10.06 | 10.09 | 9.547 | 9.856 | 1,320,217 | -0.16(-1.61%) |
Dec 10, 2015 | 10.07 | 10.10 | 9.802 | 10.02 | 1,728,090 | -0.05(-0.47%) |
Dec 09, 2015 | 10.17 | 10.29 | 10.00 | 10.06 | 1,521,601 | -0.11(-1.06%) |
Dec 08, 2015 | 10.06 | 10.24 | 9.977 | 10.17 | 3,020,934 | +0.01(+0.07%) |
Dec 07, 2015 | 9.634 | 10.22 | 9.634 | 10.16 | 2,853,418 | +0.61(+6.39%) |
Dec 04, 2015 | 9.419 | 9.641 | 9.419 | 9.554 | 2,836,221 | +0.09(+0.99%) |
Dec 03, 2015 | 9.446 | 9.587 | 9.339 | 9.460 | 3,187,343 | +0.11(+1.15%) |
Dec 02, 2015 | 9.325 | 9.487 | 9.285 | 9.352 | 2,324,584 | -0.02(-0.21%) |
Dec 01, 2015 | 9.137 | 9.540 | 9.111 | 9.372 | 2,833,266 | +0.46(+5.20%) |
Nov 30, 2015 | 8.869 | 9.184 | 8.829 | 8.909 | 2,404,900 | +0.05(+0.53%) |
Nov 27, 2015 | 8.862 | 8.983 | 8.721 | 8.862 | 978,950 | -0.13(-1.49%) |
Nov 25, 2015 | 8.849 | 8.996 | 8.996 | 8.996 | 1,702,180 | -0.01(-0.15%) |
Nov 24, 2015 | 9.104 | 9.280 | 8.876 | 9.010 | 2,180,711 | -0.36(-3.80%) |
Nov 23, 2015 | 8.647 | 9.460 | 8.627 | 9.366 | 2,197,469 | +0.70(+8.14%) |
Nov 20, 2015 | 8.493 | 8.842 | 8.473 | 8.661 | 2,132,145 | +0.05(+0.62%) |
Nov 19, 2015 | 8.580 | 8.738 | 8.399 | 8.607 | 2,811,752 | +0.13(+1.50%) |
Nov 18, 2015 | 8.426 | 8.587 | 8.399 | 8.479 | 1,155,050 | +0.02(+0.24%) |
Nov 17, 2015 | 8.473 | 8.761 | 8.305 | 8.459 | 1,350,431 | -0.01(-0.16%) |
Nov 16, 2015 | 8.459 | 8.614 | 8.164 | 8.473 | 2,668,617 | -0.03(-0.39%) |
Nov 13, 2015 | 8.721 | 9.010 | 8.459 | 8.506 | 1,472,514 | -0.39(-4.38%) |
Nov 12, 2015 | 8.667 | 8.941 | 8.547 | 8.896 | 1,129,800 | +0.32(+3.68%) |
Nov 11, 2015 | 8.902 | 8.902 | 8.560 | 8.580 | 2,332,035 | -0.27(-3.03%) |
Nov 10, 2015 | 8.963 | 9.131 | 8.768 | 8.849 | 1,127,106 | -0.08(-0.90%) |
Nov 09, 2015 | 9.581 | 9.681 | 8.842 | 8.929 | 2,234,992 | -0.60(-6.27%) |
Nov 06, 2015 | 9.218 | 9.587 | 9.171 | 9.527 | 1,438,521 | +0.52(+5.74%) |
Nov 05, 2015 | 9.178 | 9.386 | 8.916 | 9.010 | 629,535 | -0.25(-2.68%) |
Nov 04, 2015 | 8.963 | 9.419 | 8.936 | 9.258 | 2,647,726 | +0.30(+3.37%) |
Nov 03, 2015 | 8.674 | 9.010 | 8.667 | 8.956 | 877,175 | +0.30(+3.49%) |
Nov 02, 2015 | 8.996 | 9.015 | 8.594 | 8.654 | 1,599,801 | -0.36(-4.02%) |
Oct 30, 2015 | 8.943 | 9.158 | 8.929 | 9.017 | 1,088,256 | +0.11(+1.21%) |
Oct 29, 2015 | 8.500 | 9.097 | 8.500 | 8.909 | 1,688,839 | +0.33(+3.83%) |
Oct 28, 2015 | 8.661 | 8.661 | 8.500 | 8.580 | 624,584 | -0.04(-0.47%) |
Oct 27, 2015 | 8.493 | 8.634 | 8.419 | 8.620 | 632,414 | +0.13(+1.50%) |
Oct 26, 2015 | 8.520 | 8.694 | 8.392 | 8.493 | 1,351,525 | -0.07(-0.78%) |
Oct 23, 2015 | 8.728 | 8.795 | 8.466 | 8.560 | 871,750 | +0.04(+0.47%) |
Oct 22, 2015 | 8.721 | 8.775 | 8.473 | 8.520 | 832,736 | -0.11(-1.32%) |
Oct 21, 2015 | 8.822 | 8.822 | 8.547 | 8.634 | 626,179 | -0.19(-2.13%) |
Oct 20, 2015 | 8.882 | 8.944 | 8.795 | 8.822 | 599,080 | -0.03(-0.38%) |
Oct 19, 2015 | 8.808 | 8.929 | 8.661 | 8.855 | 1,003,224 | +0.05(+0.61%) |
Oct 16, 2015 | 8.862 | 9.070 | 8.735 | 8.802 | 1,515,006 | +0.07(+0.77%) |
Oct 15, 2015 | 8.647 | 8.929 | 8.560 | 8.735 | 1,201,593 | +0.15(+1.80%) |
Oct 14, 2015 | 8.976 | 9.090 | 8.503 | 8.580 | 1,315,567 | -0.36(-4.05%) |
Oct 13, 2015 | 9.010 | 9.144 | 8.855 | 8.943 | 1,094,013 | -0.12(-1.33%) |
Oct 12, 2015 | 8.560 | 9.111 | 8.560 | 9.064 | 1,332,614 | +0.59(+6.97%) |
Oct 09, 2015 | 8.735 | 8.896 | 8.399 | 8.473 | 2,075,963 | -0.24(-2.77%) |
Oct 08, 2015 | 8.661 | 8.775 | 8.540 | 8.714 | 703,148 | +0.00(+0.00%) |
Oct 07, 2015 | 8.882 | 8.949 | 8.540 | 8.714 | 1,534,914 | -0.01(-0.15%) |
Oct 06, 2015 | 8.775 | 8.835 | 8.667 | 8.728 | 750,979 | +0.00(+0.00%) |
Oct 05, 2015 | 8.822 | 9.064 | 8.607 | 8.728 | 1,466,757 | +0.00(+0.00%) |
Oct 02, 2015 | 8.459 | 8.849 | 8.392 | 8.728 | 1,113,572 | +0.34(+4.08%) |
Oct 01, 2015 | 8.426 | 8.553 | 8.298 | 8.385 | 573,014 | -0.01(-0.08%) |
Sep 30, 2015 | 8.191 | 8.573 | 8.165 | 8.392 | 1,151,019 | +0.26(+3.22%) |
Sep 29, 2015 | 8.050 | 8.184 | 7.936 | 8.130 | 320,551 | +0.04(+0.50%) |
Sep 28, 2015 | 8.271 | 8.479 | 7.909 | 8.090 | 809,091 | -0.28(-3.29%) |
Sep 25, 2015 | 8.083 | 9.164 | 8.083 | 8.365 | 1,892,573 | +0.28(+3.49%) |
Sep 24, 2015 | 7.352 | 8.171 | 7.352 | 8.083 | 1,587,308 | +0.73(+9.85%) |
Sep 23, 2015 | 7.412 | 7.466 | 7.305 | 7.358 | 393,635 | -0.07(-0.90%) |
Sep 22, 2015 | 7.352 | 7.590 | 7.311 | 7.425 | 858,405 | +0.01(+0.18%) |
Sep 21, 2015 | 7.452 | 7.761 | 7.392 | 7.412 | 756,171 | +0.03(+0.45%) |
Sep 18, 2015 | 7.298 | 7.425 | 7.298 | 7.378 | 222,247 | -0.03(-0.45%) |
Sep 17, 2015 | 7.325 | 7.553 | 7.325 | 7.412 | 544,995 | +0.03(+0.36%) |
Sep 16, 2015 | 7.425 | 7.566 | 7.331 | 7.385 | 1,490,951 | +0.01(+0.18%) |
Sep 15, 2015 | 7.419 | 7.493 | 7.177 | 7.372 | 654,097 | -0.03(-0.36%) |
Sep 14, 2015 | 7.721 | 7.754 | 7.345 | 7.399 | 848,479 | -0.34(-4.34%) |
Sep 11, 2015 | 7.748 | 7.748 | 7.546 | 7.734 | 662,015 | -0.03(-0.35%) |
Sep 10, 2015 | 7.681 | 7.788 | 7.513 | 7.761 | 765,191 | +0.02(+0.26%) |
Sep 09, 2015 | 7.519 | 7.815 | 7.519 | 7.741 | 1,182,872 | +0.36(+4.91%) |
Sep 08, 2015 | 7.600 | 7.761 | 7.325 | 7.378 | 1,549,335 | +0.10(+1.38%) |
Sep 04, 2015 | 7.298 | 7.278 | 7.278 | 7.278 | 447,887 | -0.09(-1.18%) |
Sep 03, 2015 | 7.385 | 7.439 | 7.284 | 7.365 | 301,581 | -0.01(-0.18%) |
Sep 02, 2015 | 7.607 | 7.794 | 7.311 | 7.378 | 628,236 | -0.19(-2.57%) |
Sep 01, 2015 | 7.654 | 7.781 | 7.459 | 7.573 | 885,116 | -0.26(-3.26%) |
Aug 31, 2015 | 8.291 | 8.344 | 7.808 | 7.828 | 586,445 | -0.48(-5.74%) |
Aug 28, 2015 | 8.130 | 8.459 | 8.130 | 8.305 | 640,992 | +0.05(+0.57%) |
Aug 27, 2015 | 8.513 | 8.708 | 8.056 | 8.258 | 2,235,145 | +0.24(+3.02%) |
Aug 26, 2015 | 8.493 | 8.553 | 7.754 | 8.016 | 1,240,494 | -0.32(-3.86%) |
Aug 25, 2015 | 8.775 | 8.902 | 8.325 | 8.338 | 851,610 | +0.09(+1.06%) |
Aug 24, 2015 | 8.325 | 8.661 | 7.244 | 8.251 | 3,310,805 | -1.00(-10.81%) |
Aug 21, 2015 | 9.856 | 9.862 | 8.929 | 9.252 | 2,663,261 | -0.69(-6.95%) |
Aug 20, 2015 | 10.41 | 10.73 | 9.836 | 9.943 | 3,783,322 | -0.79(-7.32%) |
Aug 19, 2015 | 10.73 | 10.91 | 10.51 | 10.73 | 1,156,879 | -0.09(-0.87%) |
Aug 18, 2015 | 10.86 | 10.95 | 10.67 | 10.82 | 428,823 | -0.16(-1.47%) |
Aug 17, 2015 | 10.80 | 11.09 | 10.80 | 10.98 | 810,075 | +0.15(+1.43%) |
Aug 14, 2015 | 10.49 | 10.89 | 10.49 | 10.83 | 437,724 | +0.28(+2.61%) |
Aug 13, 2015 | 10.52 | 10.76 | 10.52 | 10.55 | 555,725 | +0.03(+0.26%) |
Aug 12, 2015 | 10.54 | 10.71 | 10.47 | 10.53 | 942,052 | -0.14(-1.32%) |
Aug 11, 2015 | 10.94 | 11.08 | 10.61 | 10.67 | 371,302 | -0.39(-3.52%) |
Aug 10, 2015 | 10.84 | 11.09 | 10.74 | 11.06 | 238,405 | +0.35(+3.26%) |
Aug 07, 2015 | 10.76 | 10.96 | 10.70 | 10.71 | 280,609 | -0.06(-0.56%) |
Aug 06, 2015 | 10.97 | 11.13 | 10.66 | 10.77 | 428,373 | -0.24(-2.20%) |
Aug 05, 2015 | 11.05 | 11.41 | 10.96 | 11.01 | 795,002 | -0.04(-0.36%) |
Aug 04, 2015 | 11.02 | 11.13 | 10.96 | 11.05 | 484,661 | -0.04(-0.36%) |
Aug 03, 2015 | 10.84 | 11.13 | 10.69 | 11.09 | 750,340 | +0.22(+2.04%) |
Jul 31, 2015 | 10.84 | 10.98 | 10.81 | 10.87 | 225,285 | +0.01(+0.06%) |
Jul 30, 2015 | 10.61 | 10.96 | 10.61 | 10.86 | 573,949 | +0.08(+0.75%) |
Jul 29, 2015 | 10.70 | 10.92 | 10.54 | 10.78 | 315,771 | +0.08(+0.75%) |
Jul 28, 2015 | 10.55 | 10.76 | 10.35 | 10.70 | 593,101 | +0.15(+1.40%) |
Jul 27, 2015 | 10.47 | 10.66 | 10.29 | 10.55 | 616,827 | -0.17(-1.57%) |
Jul 24, 2015 | 10.74 | 10.84 | 10.61 | 10.72 | 280,904 | -0.02(-0.19%) |
Jul 23, 2015 | 10.91 | 11.18 | 10.68 | 10.74 | 717,760 | -0.13(-1.23%) |
Jul 22, 2015 | 10.56 | 10.90 | 10.56 | 10.88 | 275,156 | +0.18(+1.70%) |
Jul 21, 2015 | 10.65 | 10.74 | 10.54 | 10.70 | 434,157 | +0.00(+0.00%) |
Jul 20, 2015 | 10.74 | 11.00 | 10.54 | 10.70 | 900,968 | -0.05(-0.44%) |
Jul 17, 2015 | 10.74 | 10.84 | 10.49 | 10.74 | 912,772 | +0.15(+1.46%) |
Jul 16, 2015 | 10.56 | 10.73 | 10.55 | 10.59 | 1,146,222 | +0.13(+1.28%) |
Jul 15, 2015 | 10.74 | 10.74 | 10.19 | 10.45 | 1,705,120 | -0.36(-3.29%) |
Jul 14, 2015 | 10.49 | 10.89 | 10.45 | 10.81 | 1,433,701 | +0.25(+2.35%) |
Jul 13, 2015 | 10.41 | 10.70 | 10.26 | 10.56 | 599,449 | +0.30(+2.94%) |
Jul 10, 2015 | 10.41 | 10.59 | 10.17 | 10.26 | 1,280,951 | +0.15(+1.53%) |
Jul 09, 2015 | 10.37 | 10.91 | 10.09 | 10.10 | 2,367,502 | +0.92(+10.01%) |
Jul 08, 2015 | 8.667 | 9.359 | 8.667 | 9.184 | 1,751,933 | -0.19(-2.01%) |
Jul 07, 2015 | 9.789 | 10.18 | 8.594 | 9.372 | 3,794,471 | -0.53(-5.36%) |
Jul 06, 2015 | 10.61 | 10.62 | 9.762 | 9.903 | 3,119,001 | -0.91(-8.44%) |
Jul 02, 2015 | 10.74 | 10.82 | 10.82 | 10.82 | 509,105 | +0.15(+1.45%) |
Jul 01, 2015 | 10.84 | 11.01 | 10.61 | 10.66 | 1,334,856 | -0.15(-1.37%) |
Jun 30, 2015 | 10.88 | 11.19 | 10.70 | 10.81 | 1,809,128 | +0.18(+1.70%) |
Jun 29, 2015 | 10.78 | 11.08 | 10.61 | 10.63 | 1,788,841 | -0.47(-4.23%) |
Jun 26, 2015 | 11.33 | 11.37 | 10.91 | 11.10 | 1,761,068 | -0.36(-3.11%) |
Jun 25, 2015 | 11.48 | 11.55 | 11.31 | 11.45 | 1,741,848 | -0.11(-0.93%) |
Jun 24, 2015 | 11.57 | 11.80 | 11.52 | 11.56 | 1,916,706 | -0.01(-0.12%) |
Jun 23, 2015 | 11.59 | 11.93 | 11.47 | 11.57 | 9,331,168 | +1.04(+9.88%) |
Jun 22, 2015 | 11.32 | 11.41 | 10.50 | 10.53 | 2,332,586 | -0.77(-6.77%) |
Jun 19, 2015 | 11.36 | 11.61 | 11.14 | 11.30 | 3,982,463 | -0.11(-0.94%) |
Jun 18, 2015 | 11.08 | 11.67 | 10.99 | 11.41 | 3,017,077 | +0.39(+3.53%) |
Jun 17, 2015 | 10.67 | 11.47 | 10.63 | 11.02 | 6,510,373 | +0.54(+5.19%) |
Jun 16, 2015 | 10.41 | 10.59 | 10.16 | 10.47 | 2,995,599 | -0.02(-0.19%) |
Jun 15, 2015 | 10.62 | 10.66 | 10.14 | 10.49 | 4,633,032 | -0.01(-0.13%) |
Jun 12, 2015 | 10.37 | 10.72 | 10.17 | 10.51 | 5,051,060 | +0.13(+1.23%) |
Jun 11, 2015 | 10.61 | 10.74 | 10.33 | 10.38 | 3,358,178 | -0.23(-2.15%) |
Jun 10, 2015 | 10.48 | 10.81 | 10.47 | 10.61 | 2,687,075 | -0.13(-1.25%) |
Jun 09, 2015 | 11.12 | 11.44 | 10.11 | 10.74 | 5,856,731 | -0.70(-6.10%) |
Jun 08, 2015 | 11.61 | 12.17 | 11.42 | 11.44 | 2,230,558 | -0.06(-0.53%) |
Jun 05, 2015 | 11.41 | 12.15 | 11.08 | 11.50 | 3,061,047 | +0.10(+0.88%) |
Jun 04, 2015 | 11.63 | 12.15 | 11.36 | 11.40 | 1,602,227 | -0.36(-3.03%) |
Jun 03, 2015 | 11.60 | 11.82 | 11.35 | 11.76 | 902,189 | +0.31(+2.70%) |
Jun 02, 2015 | 11.46 | 12.02 | 11.35 | 11.45 | 1,361,187 | +0.02(+0.18%) |
Jun 01, 2015 | 12.42 | 12.69 | 11.38 | 11.43 | 1,997,029 | -0.70(-5.76%) |
May 29, 2015 | 12.37 | 12.82 | 11.93 | 12.12 | 1,200,995 | -0.19(-1.53%) |
May 28, 2015 | 12.55 | 12.56 | 11.21 | 12.31 | 2,560,342 | -0.52(-4.03%) |
May 27, 2015 | 12.68 | 13.35 | 12.32 | 12.83 | 1,866,871 | +0.11(+0.90%) |
May 26, 2015 | 12.01 | 12.97 | 11.61 | 12.72 | 3,454,915 | +0.70(+5.81%) |
May 22, 2015 | 11.40 | 12.02 | 12.02 | 12.02 | 3,068,631 | +0.70(+6.23%) |
May 21, 2015 | 11.82 | 12.33 | 10.89 | 11.31 | 3,343,754 | -0.23(-2.03%) |
May 20, 2015 | 10.62 | 12.85 | 10.31 | 11.55 | 9,327,690 | +0.62(+5.72%) |
May 19, 2015 | 10.22 | 10.98 | 9.768 | 10.92 | 13,882,097 | +2.32(+26.91%) |
May 18, 2015 | 8.258 | 8.835 | 8.070 | 8.607 | 2,208,253 | +0.29(+3.47%) |
May 15, 2015 | 8.385 | 8.560 | 7.875 | 8.318 | 1,046,272 | +0.01(+0.08%) |
May 14, 2015 | 7.425 | 8.379 | 7.305 | 8.312 | 1,549,362 | +0.94(+12.75%) |
May 13, 2015 | 7.506 | 7.607 | 7.358 | 7.372 | 340,494 | -0.08(-1.08%) |
May 12, 2015 | 7.385 | 7.593 | 7.264 | 7.452 | 444,900 | +0.02(+0.27%) |
May 11, 2015 | 7.600 | 7.781 | 7.392 | 7.432 | 617,253 | -0.15(-1.95%) |
May 08, 2015 | 7.392 | 7.721 | 7.358 | 7.580 | 338,814 | +0.24(+3.29%) |
May 07, 2015 | 7.385 | 7.553 | 7.251 | 7.338 | 180,309 | -0.02(-0.27%) |
May 06, 2015 | 7.284 | 7.452 | 7.164 | 7.358 | 171,633 | +0.05(+0.74%) |
May 05, 2015 | 7.553 | 7.560 | 7.090 | 7.305 | 291,354 | -0.26(-3.37%) |
May 04, 2015 | 7.526 | 7.687 | 7.432 | 7.560 | 1,126,444 | +0.06(+0.81%) |