Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.830 | 8.960 | 8.710 | 8.740 | 33,191 | -0.05(-0.57%) |
May 27, 2016 | 8.550 | 8.790 | 8.790 | 8.790 | 21,500 | +0.24(+2.81%) |
May 26, 2016 | 8.410 | 8.600 | 8.320 | 8.550 | 45,541 | +0.17(+2.03%) |
May 25, 2016 | 8.370 | 8.490 | 8.270 | 8.380 | 40,705 | +0.00(+0.00%) |
May 24, 2016 | 8.154 | 8.450 | 8.154 | 8.380 | 137,018 | +0.35(+4.36%) |
May 23, 2016 | 8.030 | 8.100 | 7.900 | 8.030 | 32,440 | +0.00(+0.00%) |
May 20, 2016 | 8.160 | 8.465 | 8.000 | 8.030 | 44,689 | -0.11(-1.35%) |
May 19, 2016 | 7.640 | 8.410 | 7.540 | 8.140 | 46,684 | +0.49(+6.41%) |
May 18, 2016 | 7.630 | 7.750 | 7.580 | 7.650 | 14,562 | -0.15(-1.92%) |
May 17, 2016 | 7.670 | 7.830 | 7.530 | 7.800 | 24,238 | -0.02(-0.26%) |
May 16, 2016 | 7.800 | 7.900 | 7.650 | 7.820 | 27,155 | -0.15(-1.88%) |
May 13, 2016 | 7.990 | 8.090 | 7.790 | 7.970 | 24,069 | -0.13(-1.60%) |
May 12, 2016 | 8.550 | 8.550 | 7.880 | 8.100 | 41,119 | -0.48(-5.59%) |
May 11, 2016 | 8.880 | 9.070 | 8.480 | 8.580 | 40,439 | -0.35(-3.92%) |
May 10, 2016 | 8.990 | 9.100 | 8.530 | 8.930 | 74,650 | -0.08(-0.89%) |
May 09, 2016 | 9.000 | 9.090 | 8.530 | 9.010 | 121,365 | -0.28(-3.01%) |
May 06, 2016 | 7.270 | 9.850 | 7.270 | 9.290 | 353,047 | +1.86(+25.03%) |
May 05, 2016 | 5.210 | 7.470 | 4.620 | 7.430 | 313,453 | +0.93(+14.31%) |
May 04, 2016 | 6.500 | 6.500 | 6.360 | 6.500 | 66,885 | -0.33(-4.83%) |
May 03, 2016 | 6.760 | 6.840 | 6.610 | 6.830 | 13,132 | -0.02(-0.29%) |
May 02, 2016 | 6.770 | 6.850 | 6.720 | 6.850 | 8,242 | +0.04(+0.59%) |
Apr 29, 2016 | 6.678 | 6.845 | 6.580 | 6.810 | 25,891 | -0.02(-0.29%) |
Apr 28, 2016 | 6.990 | 7.000 | 6.830 | 6.830 | 12,055 | -0.15(-2.15%) |
Apr 27, 2016 | 6.810 | 7.099 | 6.810 | 6.980 | 30,532 | +0.23(+3.41%) |
Apr 26, 2016 | 6.980 | 7.065 | 6.750 | 6.750 | 15,279 | -0.21(-3.02%) |
Apr 25, 2016 | 7.020 | 7.025 | 6.860 | 6.960 | 29,102 | -0.15(-2.11%) |
Apr 22, 2016 | 7.050 | 7.186 | 7.030 | 7.110 | 21,255 | +0.22(+3.19%) |
Apr 21, 2016 | 7.010 | 7.050 | 6.890 | 6.890 | 7,401 | -0.09(-1.29%) |
Apr 20, 2016 | 7.050 | 7.050 | 6.900 | 6.980 | 24,661 | -0.03(-0.43%) |
Apr 19, 2016 | 6.890 | 7.090 | 6.820 | 7.010 | 38,874 | +0.19(+2.79%) |
Apr 18, 2016 | 6.300 | 6.960 | 6.250 | 6.820 | 17,159 | -0.07(-1.02%) |
Apr 15, 2016 | 6.960 | 6.980 | 6.840 | 6.890 | 12,825 | -0.05(-0.72%) |
Apr 14, 2016 | 6.950 | 6.990 | 6.900 | 6.940 | 58,167 | +0.08(+1.17%) |
Apr 13, 2016 | 6.660 | 6.980 | 6.600 | 6.860 | 163,387 | +0.30(+4.57%) |
Apr 12, 2016 | 6.350 | 6.680 | 6.190 | 6.560 | 114,605 | +0.06(+0.92%) |
Apr 11, 2016 | 6.750 | 6.750 | 6.455 | 6.500 | 28,364 | -0.15(-2.26%) |
Apr 08, 2016 | 6.650 | 6.710 | 6.640 | 6.650 | 4,747 | -0.05(-0.75%) |
Apr 07, 2016 | 6.770 | 6.840 | 6.620 | 6.700 | 20,038 | -0.19(-2.76%) |
Apr 06, 2016 | 6.850 | 7.000 | 6.620 | 6.890 | 30,562 | -0.01(-0.14%) |
Apr 05, 2016 | 6.790 | 6.920 | 6.630 | 6.900 | 14,318 | -0.01(-0.14%) |
Apr 04, 2016 | 7.200 | 7.200 | 6.710 | 6.910 | 15,113 | -0.20(-2.81%) |
Apr 01, 2016 | 7.100 | 7.200 | 6.970 | 7.110 | 17,823 | -0.05(-0.70%) |
Mar 31, 2016 | 7.270 | 7.270 | 7.040 | 7.160 | 21,359 | -0.19(-2.59%) |
Mar 30, 2016 | 7.030 | 7.509 | 6.950 | 7.350 | 26,646 | +0.40(+5.76%) |
Mar 29, 2016 | 7.010 | 7.150 | 6.930 | 6.950 | 10,694 | -0.07(-1.00%) |
Mar 28, 2016 | 7.231 | 7.231 | 7.000 | 7.020 | 15,700 | -0.21(-2.90%) |
Mar 24, 2016 | 7.100 | 7.230 | 7.230 | 7.230 | 23,900 | -0.06(-0.82%) |
Mar 23, 2016 | 7.100 | 7.330 | 7.090 | 7.290 | 25,684 | -0.04(-0.55%) |
Mar 22, 2016 | 7.550 | 7.595 | 7.330 | 7.330 | 9,655 | -0.24(-3.17%) |
Mar 21, 2016 | 7.770 | 7.850 | 7.460 | 7.570 | 22,841 | -0.09(-1.17%) |
Mar 18, 2016 | 7.850 | 7.899 | 7.660 | 7.660 | 14,480 | -0.13(-1.67%) |
Mar 17, 2016 | 7.580 | 7.800 | 7.580 | 7.790 | 42,630 | +0.25(+3.32%) |
Mar 16, 2016 | 7.420 | 7.700 | 7.420 | 7.540 | 17,248 | +0.08(+1.07%) |
Mar 15, 2016 | 7.790 | 7.910 | 7.205 | 7.460 | 129,606 | +0.00(+0.00%) |
Mar 14, 2016 | 6.870 | 7.460 | 6.870 | 7.460 | 76,220 | +0.56(+8.12%) |
Mar 11, 2016 | 6.760 | 7.020 | 6.760 | 6.900 | 17,962 | +0.18(+2.68%) |
Mar 10, 2016 | 6.820 | 7.090 | 6.680 | 6.720 | 34,047 | -0.09(-1.32%) |
Mar 09, 2016 | 7.000 | 7.000 | 6.660 | 6.810 | 32,765 | -0.25(-3.54%) |
Mar 08, 2016 | 7.220 | 7.230 | 7.060 | 7.060 | 19,727 | -0.15(-2.08%) |
Mar 07, 2016 | 7.210 | 7.320 | 7.110 | 7.210 | 25,828 | -0.06(-0.83%) |
Mar 04, 2016 | 7.380 | 7.384 | 7.200 | 7.270 | 19,645 | -0.07(-0.95%) |
Mar 03, 2016 | 7.610 | 7.610 | 7.300 | 7.340 | 11,647 | -0.22(-2.91%) |
Mar 02, 2016 | 7.430 | 7.690 | 7.400 | 7.560 | 25,460 | +0.18(+2.44%) |
Mar 01, 2016 | 7.360 | 7.400 | 7.150 | 7.380 | 17,787 | +0.05(+0.68%) |
Feb 29, 2016 | 7.700 | 7.700 | 7.170 | 7.330 | 34,823 | -0.28(-3.68%) |
Feb 26, 2016 | 7.340 | 7.650 | 7.310 | 7.610 | 58,187 | +0.32(+4.39%) |
Feb 25, 2016 | 7.050 | 7.460 | 7.020 | 7.290 | 98,541 | +0.19(+2.68%) |
Feb 24, 2016 | 6.300 | 7.290 | 6.270 | 7.100 | 165,709 | +0.85(+13.60%) |
Feb 23, 2016 | 5.980 | 6.320 | 5.940 | 6.250 | 33,502 | +0.27(+4.52%) |
Feb 22, 2016 | 6.030 | 6.066 | 5.710 | 5.980 | 43,008 | -0.02(-0.33%) |
Feb 19, 2016 | 5.850 | 6.090 | 5.850 | 6.000 | 57,348 | +0.17(+2.92%) |
Feb 18, 2016 | 6.030 | 6.120 | 5.750 | 5.830 | 15,471 | -0.19(-3.16%) |
Feb 17, 2016 | 5.950 | 6.140 | 5.940 | 6.020 | 25,850 | +0.11(+1.86%) |
Feb 16, 2016 | 6.080 | 6.200 | 5.720 | 5.910 | 121,691 | -0.05(-0.84%) |
Feb 12, 2016 | 6.000 | 5.960 | 5.960 | 5.960 | 31,100 | -0.01(-0.17%) |
Feb 11, 2016 | 6.150 | 6.200 | 5.960 | 5.970 | 29,126 | -0.21(-3.40%) |
Feb 10, 2016 | 5.960 | 6.330 | 5.960 | 6.180 | 31,652 | +0.21(+3.52%) |
Feb 09, 2016 | 6.040 | 6.105 | 5.910 | 5.970 | 72,961 | -0.17(-2.77%) |
Feb 08, 2016 | 6.350 | 6.350 | 6.040 | 6.140 | 110,661 | -0.02(-0.32%) |
Feb 05, 2016 | 7.010 | 7.200 | 6.100 | 6.160 | 341,704 | -0.98(-13.73%) |
Feb 04, 2016 | 6.810 | 7.225 | 6.810 | 7.140 | 55,945 | +0.34(+5.00%) |
Feb 03, 2016 | 6.680 | 6.840 | 6.430 | 6.800 | 120,570 | +0.13(+1.95%) |
Feb 02, 2016 | 7.000 | 7.000 | 6.530 | 6.670 | 119,774 | -0.33(-4.71%) |
Feb 01, 2016 | 6.290 | 7.400 | 6.290 | 7.000 | 119,311 | +0.76(+12.18%) |
Jan 29, 2016 | 6.520 | 6.520 | 5.900 | 6.240 | 311,922 | -0.28(-4.29%) |
Jan 28, 2016 | 6.100 | 7.250 | 5.500 | 6.520 | 718,471 | -2.99(-31.44%) |
Jan 27, 2016 | 9.840 | 9.870 | 9.510 | 9.510 | 32,400 | -0.33(-3.35%) |
Jan 26, 2016 | 9.950 | 10.02 | 9.810 | 9.840 | 44,126 | -0.09(-0.91%) |
Jan 25, 2016 | 10.06 | 10.19 | 9.850 | 9.930 | 30,677 | -0.13(-1.29%) |
Jan 22, 2016 | 9.960 | 10.30 | 9.850 | 10.06 | 74,001 | +0.16(+1.62%) |
Jan 21, 2016 | 9.980 | 10.08 | 9.680 | 9.900 | 56,387 | -0.04(-0.40%) |
Jan 20, 2016 | 10.03 | 10.07 | 9.540 | 9.940 | 86,541 | -0.13(-1.29%) |
Jan 19, 2016 | 10.51 | 10.53 | 10.05 | 10.07 | 26,554 | -0.37(-3.54%) |
Jan 15, 2016 | 10.44 | 10.44 | 10.44 | 10.44 | 28,900 | -0.29(-2.70%) |
Jan 14, 2016 | 10.77 | 11.13 | 10.73 | 10.73 | 44,573 | +0.08(+0.75%) |
Jan 13, 2016 | 11.02 | 11.34 | 10.38 | 10.65 | 47,012 | -0.44(-3.97%) |
Jan 12, 2016 | 11.00 | 11.35 | 10.99 | 11.09 | 56,680 | +0.15(+1.37%) |
Jan 11, 2016 | 11.00 | 11.15 | 10.46 | 10.94 | 63,827 | -0.04(-0.36%) |
Jan 08, 2016 | 11.64 | 11.86 | 10.98 | 10.98 | 27,509 | -0.61(-5.26%) |
Jan 07, 2016 | 11.75 | 11.95 | 11.57 | 11.59 | 63,611 | -0.38(-3.17%) |
Jan 06, 2016 | 12.00 | 12.02 | 11.86 | 11.97 | 25,828 | -0.16(-1.32%) |
Jan 05, 2016 | 11.56 | 12.52 | 11.56 | 12.13 | 70,524 | +0.59(+5.11%) |
Jan 04, 2016 | 10.90 | 11.58 | 10.86 | 11.54 | 114,022 | +0.49(+4.43%) |
Dec 31, 2015 | 11.02 | 11.05 | 11.05 | 11.05 | 97,100 | +0.05(+0.45%) |
Dec 30, 2015 | 11.05 | 11.10 | 10.85 | 11.00 | 78,327 | -0.05(-0.45%) |
Dec 29, 2015 | 11.05 | 11.24 | 10.99 | 11.05 | 31,143 | -0.07(-0.63%) |
Dec 28, 2015 | 11.00 | 11.19 | 10.85 | 11.12 | 24,717 | +0.05(+0.45%) |
Dec 24, 2015 | 10.92 | 11.07 | 11.07 | 11.07 | 8,600 | -0.03(-0.27%) |
Dec 23, 2015 | 10.94 | 11.12 | 10.82 | 11.10 | 27,466 | +0.15(+1.37%) |
Dec 22, 2015 | 11.20 | 11.25 | 10.84 | 10.95 | 36,852 | -0.29(-2.58%) |
Dec 21, 2015 | 11.43 | 11.65 | 11.21 | 11.24 | 27,240 | -0.16(-1.40%) |
Dec 18, 2015 | 11.62 | 11.83 | 11.06 | 11.40 | 26,112 | -0.11(-0.96%) |
Dec 17, 2015 | 11.76 | 11.76 | 11.34 | 11.51 | 88,717 | -0.16(-1.37%) |
Dec 16, 2015 | 11.09 | 11.70 | 11.09 | 11.67 | 29,292 | +0.19(+1.66%) |
Dec 15, 2015 | 11.80 | 11.80 | 11.42 | 11.48 | 39,513 | -0.10(-0.86%) |
Dec 14, 2015 | 12.00 | 12.07 | 11.43 | 11.58 | 79,967 | -0.44(-3.66%) |
Dec 11, 2015 | 12.69 | 12.74 | 12.00 | 12.02 | 31,366 | -0.68(-5.32%) |
Dec 10, 2015 | 12.70 | 12.75 | 12.54 | 12.70 | 30,027 | -0.03(-0.20%) |
Dec 09, 2015 | 12.95 | 13.08 | 12.65 | 12.72 | 25,192 | -0.38(-2.90%) |
Dec 08, 2015 | 12.75 | 13.10 | 12.58 | 13.10 | 31,100 | +0.04(+0.31%) |
Dec 07, 2015 | 13.29 | 13.43 | 13.05 | 13.06 | 23,087 | -0.39(-2.90%) |
Dec 04, 2015 | 13.58 | 13.67 | 13.34 | 13.45 | 11,776 | +0.08(+0.60%) |
Dec 03, 2015 | 13.87 | 14.02 | 13.28 | 13.37 | 30,969 | -0.56(-4.02%) |
Dec 02, 2015 | 13.94 | 14.25 | 13.29 | 13.93 | 75,491 | +0.07(+0.51%) |
Dec 01, 2015 | 13.70 | 13.97 | 13.48 | 13.86 | 28,173 | +0.19(+1.39%) |
Nov 30, 2015 | 13.19 | 13.91 | 13.19 | 13.67 | 87,881 | +0.19(+1.41%) |
Nov 27, 2015 | 12.97 | 13.49 | 12.90 | 13.48 | 43,687 | +0.58(+4.50%) |
Nov 25, 2015 | 12.73 | 12.90 | 12.90 | 12.90 | 87,400 | +0.13(+1.02%) |
Nov 24, 2015 | 12.71 | 12.86 | 12.51 | 12.77 | 50,951 | +0.06(+0.47%) |
Nov 23, 2015 | 12.81 | 12.85 | 12.52 | 12.71 | 49,257 | -0.14(-1.09%) |
Nov 20, 2015 | 13.05 | 13.05 | 12.81 | 12.85 | 17,146 | -0.09(-0.70%) |
Nov 19, 2015 | 12.98 | 13.07 | 12.70 | 12.94 | 55,715 | -0.19(-1.45%) |
Nov 18, 2015 | 12.65 | 13.15 | 12.61 | 13.13 | 58,842 | +0.35(+2.74%) |
Nov 17, 2015 | 12.91 | 13.10 | 12.67 | 12.78 | 57,820 | -0.21(-1.62%) |
Nov 16, 2015 | 12.87 | 13.14 | 12.66 | 12.99 | 74,579 | +0.25(+1.96%) |
Nov 13, 2015 | 12.80 | 12.92 | 12.69 | 12.74 | 30,291 | -0.15(-1.16%) |
Nov 12, 2015 | 12.99 | 13.19 | 12.70 | 12.89 | 30,660 | -0.31(-2.35%) |
Nov 11, 2015 | 13.20 | 13.30 | 13.12 | 13.20 | 23,252 | -0.12(-0.90%) |
Nov 10, 2015 | 13.43 | 13.80 | 13.16 | 13.32 | 36,357 | -0.19(-1.41%) |
Nov 09, 2015 | 13.70 | 13.89 | 13.13 | 13.51 | 74,301 | -0.38(-2.74%) |
Nov 06, 2015 | 13.00 | 14.13 | 12.90 | 13.89 | 119,223 | +0.93(+7.18%) |
Nov 05, 2015 | 12.76 | 13.08 | 12.71 | 12.96 | 76,596 | +0.20(+1.57%) |
Nov 04, 2015 | 11.41 | 13.20 | 11.40 | 12.76 | 328,788 | -0.14(-1.09%) |
Nov 03, 2015 | 12.75 | 13.61 | 12.75 | 12.90 | 186,241 | +0.11(+0.86%) |
Nov 02, 2015 | 12.60 | 12.80 | 12.36 | 12.79 | 132,821 | +0.24(+1.95%) |
Oct 30, 2015 | 12.78 | 12.79 | 12.46 | 12.54 | 85,385 | -0.22(-1.76%) |
Oct 29, 2015 | 12.63 | 12.97 | 12.29 | 12.77 | 43,601 | +0.14(+1.11%) |
Oct 28, 2015 | 12.64 | 12.96 | 12.35 | 12.63 | 164,708 | +0.02(+0.16%) |
Oct 27, 2015 | 11.93 | 12.61 | 11.39 | 12.61 | 142,649 | +0.67(+5.61%) |
Oct 26, 2015 | 11.38 | 12.08 | 11.20 | 11.94 | 154,768 | +0.56(+4.92%) |
Oct 23, 2015 | 11.57 | 11.72 | 11.37 | 11.38 | 63,351 | -0.19(-1.64%) |
Oct 22, 2015 | 11.61 | 11.86 | 11.28 | 11.57 | 118,793 | +0.12(+1.05%) |
Oct 21, 2015 | 12.01 | 12.10 | 11.01 | 11.45 | 259,605 | -0.52(-4.34%) |
Oct 20, 2015 | 12.50 | 12.50 | 11.66 | 11.97 | 141,781 | -0.53(-4.24%) |
Oct 19, 2015 | 13.09 | 13.10 | 12.01 | 12.50 | 271,481 | -0.74(-5.59%) |
Oct 16, 2015 | 13.20 | 13.40 | 13.20 | 13.24 | 14,732 | +0.04(+0.30%) |
Oct 15, 2015 | 12.98 | 13.25 | 12.98 | 13.20 | 16,208 | +0.22(+1.69%) |
Oct 14, 2015 | 13.04 | 13.34 | 12.80 | 12.98 | 40,004 | +0.03(+0.23%) |
Oct 13, 2015 | 12.99 | 13.33 | 12.95 | 12.95 | 45,308 | -0.20(-1.52%) |
Oct 12, 2015 | 13.16 | 13.51 | 13.13 | 13.15 | 25,586 | -0.07(-0.53%) |
Oct 09, 2015 | 13.05 | 13.33 | 13.05 | 13.22 | 63,913 | +0.13(+0.99%) |
Oct 08, 2015 | 13.04 | 13.20 | 12.97 | 13.09 | 30,971 | +0.05(+0.38%) |
Oct 07, 2015 | 13.06 | 13.40 | 13.00 | 13.04 | 55,015 | -0.02(-0.15%) |
Oct 06, 2015 | 13.20 | 13.31 | 13.02 | 13.06 | 34,060 | -0.17(-1.28%) |
Oct 05, 2015 | 13.24 | 13.68 | 13.23 | 13.23 | 83,314 | +0.05(+0.38%) |
Oct 02, 2015 | 13.24 | 13.25 | 13.00 | 13.18 | 29,730 | -0.22(-1.64%) |
Oct 01, 2015 | 13.63 | 13.63 | 13.26 | 13.40 | 33,023 | -0.27(-1.98%) |
Sep 30, 2015 | 13.84 | 13.98 | 13.66 | 13.67 | 30,944 | -0.06(-0.44%) |
Sep 29, 2015 | 13.64 | 13.74 | 13.15 | 13.73 | 59,532 | +0.03(+0.22%) |
Sep 28, 2015 | 14.33 | 14.33 | 13.33 | 13.70 | 84,699 | -0.67(-4.66%) |
Sep 25, 2015 | 14.53 | 14.54 | 14.13 | 14.37 | 269,875 | +0.06(+0.42%) |
Sep 24, 2015 | 14.26 | 14.42 | 13.95 | 14.31 | 22,498 | -0.04(-0.28%) |
Sep 23, 2015 | 14.34 | 14.56 | 14.20 | 14.35 | 21,203 | +0.02(+0.14%) |
Sep 22, 2015 | 14.18 | 14.48 | 14.10 | 14.33 | 55,075 | +0.06(+0.42%) |
Sep 21, 2015 | 14.35 | 14.56 | 14.23 | 14.27 | 98,691 | -0.13(-0.90%) |
Sep 18, 2015 | 14.26 | 14.63 | 14.07 | 14.40 | 56,743 | -0.02(-0.14%) |
Sep 17, 2015 | 14.38 | 14.63 | 14.20 | 14.42 | 45,811 | -0.12(-0.82%) |
Sep 16, 2015 | 14.39 | 14.54 | 14.30 | 14.54 | 24,600 | +0.14(+0.97%) |
Sep 15, 2015 | 14.40 | 14.49 | 14.12 | 14.40 | 26,665 | -0.01(-0.07%) |
Sep 14, 2015 | 14.64 | 14.64 | 14.30 | 14.41 | 23,929 | -0.23(-1.57%) |
Sep 11, 2015 | 14.64 | 14.89 | 14.42 | 14.64 | 87,142 | +0.08(+0.55%) |
Sep 10, 2015 | 13.74 | 14.61 | 13.74 | 14.56 | 88,824 | +0.78(+5.66%) |
Sep 09, 2015 | 13.36 | 13.90 | 13.36 | 13.78 | 68,473 | +0.44(+3.30%) |
Sep 08, 2015 | 13.10 | 13.34 | 12.88 | 13.34 | 12,368 | +0.40(+3.09%) |
Sep 04, 2015 | 12.89 | 12.94 | 12.94 | 12.94 | 25,100 | -0.06(-0.46%) |
Sep 03, 2015 | 13.09 | 13.35 | 12.94 | 13.00 | 18,270 | -0.09(-0.69%) |
Sep 02, 2015 | 13.01 | 13.23 | 12.91 | 13.09 | 17,298 | +0.03(+0.23%) |
Sep 01, 2015 | 12.89 | 13.22 | 12.35 | 13.06 | 100,864 | -0.12(-0.91%) |
Aug 31, 2015 | 13.01 | 13.44 | 12.79 | 13.18 | 62,456 | +0.18(+1.38%) |
Aug 28, 2015 | 13.40 | 13.60 | 12.98 | 13.00 | 74,189 | -0.26(-1.96%) |
Aug 27, 2015 | 13.56 | 13.56 | 13.13 | 13.26 | 37,078 | +0.01(+0.08%) |
Aug 26, 2015 | 13.29 | 13.40 | 12.71 | 13.25 | 68,309 | +0.48(+3.76%) |
Aug 25, 2015 | 13.39 | 13.82 | 12.76 | 12.77 | 75,837 | -0.08(-0.62%) |
Aug 24, 2015 | 13.00 | 13.14 | 11.93 | 12.85 | 188,656 | -0.70(-5.17%) |
Aug 21, 2015 | 13.97 | 14.17 | 13.30 | 13.55 | 77,501 | -0.48(-3.42%) |
Aug 20, 2015 | 14.90 | 14.93 | 14.00 | 14.03 | 88,520 | -0.99(-6.59%) |
Aug 19, 2015 | 15.35 | 15.40 | 14.80 | 15.02 | 37,643 | -0.36(-2.34%) |
Aug 18, 2015 | 14.96 | 15.60 | 14.52 | 15.38 | 103,483 | +0.48(+3.22%) |
Aug 17, 2015 | 14.57 | 15.17 | 14.46 | 14.90 | 61,041 | +0.32(+2.19%) |
Aug 14, 2015 | 14.83 | 15.00 | 14.51 | 14.58 | 86,109 | -0.22(-1.49%) |
Aug 13, 2015 | 15.20 | 15.35 | 14.60 | 14.80 | 60,869 | -0.34(-2.25%) |
Aug 12, 2015 | 15.24 | 15.35 | 15.08 | 15.14 | 80,302 | -0.16(-1.05%) |
Aug 11, 2015 | 15.82 | 15.94 | 14.93 | 15.30 | 97,162 | -0.52(-3.29%) |
Aug 10, 2015 | 15.03 | 15.85 | 14.93 | 15.82 | 132,162 | +0.79(+5.26%) |
Aug 07, 2015 | 14.88 | 15.03 | 14.51 | 15.03 | 21,484 | +0.15(+1.01%) |
Aug 06, 2015 | 15.11 | 15.60 | 14.64 | 14.88 | 113,252 | -0.22(-1.46%) |
Aug 05, 2015 | 14.50 | 15.27 | 14.49 | 15.10 | 100,111 | +0.62(+4.28%) |
Aug 04, 2015 | 14.47 | 14.80 | 14.45 | 14.48 | 46,572 | +0.16(+1.12%) |
Aug 03, 2015 | 14.27 | 14.64 | 14.01 | 14.32 | 50,510 | -0.02(-0.14%) |
Jul 31, 2015 | 14.45 | 14.89 | 14.20 | 14.34 | 65,138 | -0.16(-1.10%) |
Jul 30, 2015 | 14.50 | 14.73 | 14.06 | 14.50 | 65,193 | -0.18(-1.23%) |
Jul 29, 2015 | 14.93 | 14.97 | 14.59 | 14.68 | 22,803 | -0.25(-1.67%) |
Jul 28, 2015 | 14.97 | 15.22 | 14.72 | 14.93 | 43,962 | -0.07(-0.47%) |
Jul 27, 2015 | 16.23 | 16.25 | 14.93 | 15.00 | 123,525 | -0.37(-2.41%) |
Jul 24, 2015 | 14.69 | 16.09 | 14.34 | 15.37 | 166,835 | +0.79(+5.42%) |
Jul 23, 2015 | 13.77 | 14.80 | 13.30 | 14.58 | 395,693 | +0.83(+6.04%) |
Jul 22, 2015 | 14.09 | 14.09 | 14.00 | 13.75 | 47,184 | -0.45(-3.17%) |
Jul 21, 2015 | 14.48 | 14.65 | 14.09 | 14.20 | 106,653 | -0.11(-0.77%) |
Jul 20, 2015 | 14.00 | 14.45 | 13.95 | 14.31 | 208,484 | +0.35(+2.51%) |
Jul 17, 2015 | 13.72 | 13.96 | 13.58 | 13.96 | 88,734 | +0.27(+1.97%) |
Jul 16, 2015 | 13.62 | 13.88 | 13.60 | 13.69 | 24,185 | +0.14(+1.03%) |
Jul 15, 2015 | 13.57 | 13.90 | 13.41 | 13.55 | 28,001 | +0.03(+0.22%) |
Jul 14, 2015 | 13.48 | 13.67 | 13.44 | 13.52 | 45,339 | +0.03(+0.22%) |
Jul 13, 2015 | 13.42 | 13.79 | 13.25 | 13.49 | 28,279 | +0.14(+1.05%) |
Jul 10, 2015 | 13.08 | 13.45 | 13.07 | 13.35 | 12,771 | +0.35(+2.69%) |
Jul 09, 2015 | 12.98 | 13.28 | 12.95 | 13.00 | 29,328 | +0.04(+0.31%) |
Jul 08, 2015 | 12.99 | 12.99 | 12.70 | 12.96 | 30,450 | -0.02(-0.15%) |
Jul 07, 2015 | 13.08 | 13.08 | 12.79 | 12.98 | 49,775 | -0.12(-0.92%) |
Jul 06, 2015 | 13.20 | 13.24 | 13.05 | 13.10 | 31,946 | -0.21(-1.58%) |
Jul 02, 2015 | 13.05 | 13.31 | 13.31 | 13.31 | 12,200 | +0.19(+1.45%) |
Jul 01, 2015 | 13.13 | 13.20 | 13.10 | 13.12 | 30,216 | +0.05(+0.38%) |
Jun 30, 2015 | 13.02 | 13.35 | 12.76 | 13.07 | 15,095 | +0.07(+0.54%) |
Jun 29, 2015 | 12.93 | 13.12 | 12.50 | 13.00 | 57,504 | -0.20(-1.52%) |
Jun 26, 2015 | 13.70 | 13.70 | 13.20 | 13.20 | 27,919 | -0.42(-3.08%) |
Jun 25, 2015 | 13.58 | 13.80 | 13.58 | 13.62 | 19,295 | +0.11(+0.81%) |
Jun 24, 2015 | 13.81 | 13.84 | 13.51 | 13.51 | 16,031 | -0.22(-1.60%) |
Jun 23, 2015 | 13.58 | 13.94 | 13.17 | 13.73 | 197,501 | +0.08(+0.59%) |
Jun 22, 2015 | 13.50 | 13.69 | 13.45 | 13.65 | 14,659 | +0.15(+1.11%) |
Jun 19, 2015 | 13.81 | 13.96 | 13.49 | 13.50 | 30,030 | -0.35(-2.53%) |
Jun 18, 2015 | 13.67 | 13.85 | 13.58 | 13.85 | 19,654 | +0.27(+1.99%) |
Jun 17, 2015 | 13.70 | 13.87 | 13.53 | 13.58 | 16,737 | -0.12(-0.88%) |
Jun 16, 2015 | 13.55 | 13.79 | 13.55 | 13.70 | 18,648 | +0.04(+0.29%) |
Jun 15, 2015 | 13.48 | 13.79 | 13.04 | 13.66 | 189,207 | +0.10(+0.74%) |
Jun 12, 2015 | 13.42 | 13.83 | 13.25 | 13.56 | 46,518 | -0.01(-0.07%) |
Jun 11, 2015 | 13.32 | 13.59 | 13.23 | 13.57 | 45,635 | -0.12(-0.88%) |
Jun 10, 2015 | 13.50 | 14.00 | 13.04 | 13.69 | 158,972 | -0.04(-0.29%) |
Jun 09, 2015 | 14.20 | 14.20 | 13.11 | 13.73 | 85,740 | -0.42(-2.97%) |
Jun 08, 2015 | 14.11 | 14.20 | 13.86 | 14.15 | 38,890 | +0.12(+0.86%) |
Jun 05, 2015 | 13.73 | 14.11 | 13.73 | 14.03 | 47,439 | +0.28(+2.04%) |
Jun 04, 2015 | 13.98 | 14.18 | 13.72 | 13.75 | 55,429 | -0.23(-1.65%) |
Jun 03, 2015 | 13.77 | 14.02 | 13.60 | 13.98 | 33,202 | +0.08(+0.58%) |
Jun 02, 2015 | 14.18 | 14.18 | 13.79 | 13.90 | 105,069 | -0.16(-1.14%) |