Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.679 | 7.858 | 7.608 | 7.629 | 32,935 | +0.05(+0.66%) |
Apr 28, 2016 | 7.579 | 7.629 | 7.579 | 7.579 | 36,953 | +0.02(+0.22%) |
Apr 27, 2016 | 7.529 | 7.629 | 7.489 | 7.562 | 67,224 | +0.18(+2.48%) |
Apr 26, 2016 | 7.419 | 7.479 | 7.379 | 7.379 | 8,705 | +0.02(+0.27%) |
Apr 25, 2016 | 7.549 | 7.559 | 7.359 | 7.359 | 7,237 | -0.17(-2.25%) |
Apr 22, 2016 | 7.349 | 7.559 | 7.349 | 7.529 | 21,573 | +0.20(+2.72%) |
Apr 21, 2016 | 7.280 | 7.419 | 7.230 | 7.330 | 32,153 | +0.03(+0.41%) |
Apr 20, 2016 | 7.330 | 7.379 | 7.280 | 7.300 | 5,702 | -0.03(-0.41%) |
Apr 19, 2016 | 7.399 | 7.399 | 7.250 | 7.330 | 14,668 | +0.01(+0.14%) |
Apr 18, 2016 | 7.379 | 7.379 | 7.317 | 7.320 | 5,426 | -0.02(-0.27%) |
Apr 15, 2016 | 7.320 | 7.419 | 7.290 | 7.339 | 27,389 | +0.05(+0.68%) |
Apr 14, 2016 | 7.305 | 7.305 | 7.247 | 7.290 | 14,459 | -0.04(-0.54%) |
Apr 13, 2016 | 7.429 | 7.429 | 7.250 | 7.330 | 14,398 | -0.10(-1.34%) |
Apr 12, 2016 | 7.399 | 7.459 | 7.339 | 7.429 | 19,853 | +0.01(+0.13%) |
Apr 11, 2016 | 7.419 | 7.509 | 7.415 | 7.419 | 3,924 | -0.04(-0.53%) |
Apr 08, 2016 | 7.469 | 7.479 | 7.359 | 7.459 | 21,636 | +0.02(+0.34%) |
Apr 07, 2016 | 7.459 | 7.489 | 7.399 | 7.434 | 5,863 | -0.04(-0.60%) |
Apr 06, 2016 | 7.479 | 7.529 | 7.467 | 7.479 | 8,413 | +0.09(+1.21%) |
Apr 05, 2016 | 7.419 | 7.429 | 7.339 | 7.389 | 15,113 | -0.08(-1.07%) |
Apr 04, 2016 | 7.459 | 7.519 | 7.449 | 7.469 | 4,345 | -0.01(-0.13%) |
Apr 01, 2016 | 7.429 | 7.479 | 7.429 | 7.479 | 12,976 | +0.00(+0.00%) |
Mar 31, 2016 | 7.419 | 7.479 | 7.419 | 7.479 | 7,290 | +0.01(+0.13%) |
Mar 30, 2016 | 7.459 | 7.479 | 7.429 | 7.469 | 15,111 | -0.01(-0.13%) |
Mar 29, 2016 | 7.399 | 7.479 | 7.399 | 7.479 | 14,994 | +0.06(+0.81%) |
Mar 28, 2016 | 7.359 | 7.459 | 7.359 | 7.419 | 30,763 | +0.03(+0.40%) |
Mar 24, 2016 | 7.320 | 7.389 | 7.389 | 7.389 | 24,769 | +0.00(+0.00%) |
Mar 23, 2016 | 7.356 | 7.409 | 7.330 | 7.389 | 8,084 | +0.00(+0.00%) |
Mar 22, 2016 | 7.320 | 7.419 | 7.320 | 7.389 | 18,676 | -0.02(-0.27%) |
Mar 21, 2016 | 7.379 | 7.459 | 7.170 | 7.409 | 13,402 | +0.04(+0.54%) |
Mar 18, 2016 | 7.379 | 7.379 | 7.280 | 7.369 | 1,184 | -0.01(-0.14%) |
Mar 17, 2016 | 7.349 | 7.384 | 7.310 | 7.379 | 23,420 | +0.08(+1.09%) |
Mar 16, 2016 | 7.220 | 7.369 | 7.220 | 7.300 | 11,192 | +0.05(+0.69%) |
Mar 15, 2016 | 7.290 | 7.290 | 7.180 | 7.250 | 11,565 | +0.02(+0.28%) |
Mar 14, 2016 | 7.200 | 7.285 | 7.100 | 7.230 | 21,057 | -0.05(-0.68%) |
Mar 11, 2016 | 7.330 | 7.330 | 7.200 | 7.280 | 27,724 | -0.02(-0.27%) |
Mar 10, 2016 | 7.250 | 7.330 | 7.180 | 7.300 | 10,569 | +0.00(+0.00%) |
Mar 09, 2016 | 7.200 | 7.300 | 7.200 | 7.300 | 8,771 | +0.08(+1.11%) |
Mar 08, 2016 | 7.150 | 7.240 | 7.105 | 7.220 | 15,208 | +0.01(+0.14%) |
Mar 07, 2016 | 7.180 | 7.379 | 7.180 | 7.210 | 14,636 | -0.03(-0.41%) |
Mar 04, 2016 | 7.300 | 7.300 | 7.110 | 7.240 | 27,605 | +0.00(+0.00%) |
Mar 03, 2016 | 7.220 | 7.310 | 7.220 | 7.240 | 11,599 | -0.05(-0.68%) |
Mar 02, 2016 | 7.240 | 7.290 | 7.191 | 7.290 | 19,234 | +0.08(+1.11%) |
Mar 01, 2016 | 7.127 | 7.210 | 7.100 | 7.210 | 18,355 | +0.08(+1.12%) |
Feb 29, 2016 | 7.093 | 7.200 | 7.030 | 7.130 | 19,690 | -0.10(-1.38%) |
Feb 26, 2016 | 7.050 | 7.240 | 7.050 | 7.230 | 7,544 | +0.12(+1.68%) |
Feb 25, 2016 | 7.109 | 7.240 | 7.010 | 7.110 | 3,193 | -0.06(-0.83%) |
Feb 24, 2016 | 7.100 | 7.220 | 7.035 | 7.170 | 5,540 | +0.01(+0.17%) |
Feb 23, 2016 | 7.140 | 7.220 | 7.140 | 7.157 | 2,844 | -0.07(-1.00%) |
Feb 22, 2016 | 7.230 | 7.230 | 7.156 | 7.230 | 7,839 | +0.03(+0.42%) |
Feb 19, 2016 | 7.250 | 7.250 | 7.130 | 7.200 | 6,375 | +0.01(+0.14%) |
Feb 18, 2016 | 7.086 | 7.226 | 7.020 | 7.190 | 6,780 | -0.04(-0.55%) |
Feb 17, 2016 | 7.140 | 7.230 | 7.140 | 7.230 | 14,010 | +0.08(+1.12%) |
Feb 16, 2016 | 6.811 | 7.170 | 6.811 | 7.150 | 25,331 | +0.33(+4.82%) |
Feb 12, 2016 | 6.711 | 6.821 | 6.821 | 6.821 | 5,615 | +0.10(+1.48%) |
Feb 11, 2016 | 6.691 | 6.721 | 6.572 | 6.721 | 7,332 | -0.04(-0.59%) |
Feb 10, 2016 | 6.631 | 6.881 | 6.631 | 6.761 | 5,232 | -0.08(-1.17%) |
Feb 09, 2016 | 7.080 | 7.080 | 6.711 | 6.841 | 15,264 | -0.30(-4.19%) |
Feb 08, 2016 | 7.230 | 7.240 | 6.901 | 7.140 | 22,216 | -0.09(-1.24%) |
Feb 05, 2016 | 7.230 | 7.391 | 7.230 | 7.230 | 5,552 | -0.02(-0.28%) |
Feb 04, 2016 | 7.339 | 7.339 | 7.240 | 7.250 | 8,634 | -0.09(-1.22%) |
Feb 03, 2016 | 7.230 | 7.391 | 7.080 | 7.339 | 33,911 | +0.13(+1.80%) |
Feb 02, 2016 | 6.641 | 7.280 | 6.641 | 7.210 | 78,435 | +0.57(+8.56%) |
Feb 01, 2016 | 6.482 | 6.641 | 6.452 | 6.641 | 37,017 | +0.19(+2.94%) |
Jan 29, 2016 | 6.462 | 6.562 | 6.452 | 6.452 | 18,481 | -0.01(-0.15%) |
Jan 28, 2016 | 6.612 | 6.646 | 6.432 | 6.462 | 56,810 | -0.17(-2.56%) |
Jan 27, 2016 | 6.741 | 6.831 | 6.562 | 6.631 | 14,768 | -0.19(-2.78%) |
Jan 26, 2016 | 6.731 | 6.881 | 6.641 | 6.821 | 13,762 | +0.08(+1.18%) |
Jan 25, 2016 | 6.731 | 6.821 | 6.731 | 6.741 | 5,607 | -0.14(-2.03%) |
Jan 22, 2016 | 6.641 | 6.881 | 6.641 | 6.881 | 10,252 | +0.33(+5.02%) |
Jan 21, 2016 | 6.582 | 6.681 | 6.492 | 6.552 | 15,552 | +0.03(+0.54%) |
Jan 20, 2016 | 6.621 | 6.621 | 6.432 | 6.517 | 26,708 | -0.17(-2.61%) |
Jan 19, 2016 | 6.881 | 6.881 | 6.492 | 6.691 | 51,895 | -0.15(-2.26%) |
Jan 15, 2016 | 6.931 | 6.846 | 6.846 | 6.846 | 19,454 | -0.19(-2.76%) |
Jan 14, 2016 | 7.040 | 7.140 | 7.000 | 7.040 | 20,571 | -0.01(-0.14%) |
Jan 13, 2016 | 7.220 | 7.220 | 6.961 | 7.050 | 32,540 | -0.18(-2.48%) |
Jan 12, 2016 | 7.349 | 7.643 | 7.190 | 7.230 | 25,644 | -0.16(-2.16%) |
Jan 11, 2016 | 7.768 | 7.768 | 7.230 | 7.389 | 38,429 | -0.44(-5.61%) |
Jan 08, 2016 | 8.116 | 8.117 | 7.798 | 7.828 | 9,217 | -0.17(-2.12%) |
Jan 07, 2016 | 8.227 | 8.257 | 7.978 | 7.998 | 33,324 | -0.35(-4.18%) |
Jan 06, 2016 | 8.556 | 8.556 | 8.277 | 8.347 | 23,149 | -0.27(-3.13%) |
Jan 05, 2016 | 8.348 | 8.666 | 8.348 | 8.616 | 90,831 | +0.27(+3.23%) |
Jan 04, 2016 | 8.048 | 8.416 | 8.048 | 8.347 | 22,352 | +0.20(+2.45%) |
Dec 31, 2015 | 7.748 | 8.147 | 8.147 | 8.147 | 79,822 | +0.31(+3.94%) |
Dec 30, 2015 | 7.629 | 7.878 | 7.561 | 7.838 | 54,240 | +0.16(+2.08%) |
Dec 29, 2015 | 7.479 | 7.778 | 7.479 | 7.679 | 31,130 | +0.20(+2.67%) |
Dec 28, 2015 | 7.190 | 7.479 | 7.190 | 7.479 | 48,261 | +0.26(+3.59%) |
Dec 24, 2015 | 6.980 | 7.220 | 7.220 | 7.220 | 34,095 | +0.19(+2.70%) |
Dec 23, 2015 | 6.980 | 7.150 | 6.980 | 7.030 | 34,087 | +0.04(+0.57%) |
Dec 22, 2015 | 7.010 | 7.072 | 6.941 | 6.990 | 41,174 | -0.05(-0.71%) |
Dec 21, 2015 | 7.080 | 7.080 | 7.020 | 7.040 | 15,611 | -0.02(-0.28%) |
Dec 18, 2015 | 7.080 | 7.130 | 7.050 | 7.060 | 54,274 | -0.02(-0.28%) |
Dec 17, 2015 | 7.080 | 7.160 | 7.050 | 7.080 | 32,990 | -0.01(-0.14%) |
Dec 16, 2015 | 7.090 | 7.126 | 6.980 | 7.090 | 72,039 | -0.03(-0.42%) |
Dec 15, 2015 | 7.190 | 7.240 | 7.120 | 7.120 | 54,967 | -0.09(-1.31%) |
Dec 14, 2015 | 7.300 | 7.330 | 7.200 | 7.215 | 35,118 | -0.08(-1.16%) |
Dec 11, 2015 | 7.449 | 7.479 | 7.300 | 7.300 | 13,739 | -0.18(-2.40%) |
Dec 10, 2015 | 7.367 | 7.479 | 7.367 | 7.479 | 10,067 | +0.10(+1.35%) |
Dec 09, 2015 | 7.389 | 7.457 | 7.359 | 7.379 | 31,836 | -0.03(-0.40%) |
Dec 08, 2015 | 7.399 | 7.479 | 7.389 | 7.409 | 27,839 | -0.07(-0.93%) |
Dec 07, 2015 | 7.479 | 7.619 | 7.419 | 7.479 | 10,259 | -0.05(-0.66%) |
Dec 04, 2015 | 7.499 | 7.589 | 7.429 | 7.529 | 32,063 | +0.00(+0.00%) |
Dec 03, 2015 | 7.619 | 7.649 | 7.449 | 7.529 | 84,224 | -0.10(-1.31%) |
Dec 02, 2015 | 7.609 | 7.659 | 7.529 | 7.629 | 41,753 | +0.01(+0.13%) |
Dec 01, 2015 | 7.708 | 7.718 | 7.579 | 7.619 | 70,394 | -0.10(-1.29%) |
Nov 30, 2015 | 7.669 | 7.758 | 7.669 | 7.718 | 32,441 | +0.01(+0.13%) |
Nov 27, 2015 | 7.698 | 7.708 | 7.669 | 7.708 | 1,502 | +0.03(+0.39%) |
Nov 25, 2015 | 7.788 | 7.679 | 7.679 | 7.679 | 43,721 | -0.10(-1.28%) |
Nov 24, 2015 | 7.778 | 7.818 | 7.579 | 7.778 | 20,256 | +0.00(+0.00%) |
Nov 23, 2015 | 7.958 | 7.968 | 7.778 | 7.778 | 33,453 | -0.13(-1.64%) |
Nov 20, 2015 | 7.978 | 8.097 | 7.908 | 7.908 | 6,355 | -0.04(-0.50%) |
Nov 19, 2015 | 8.227 | 8.227 | 7.898 | 7.948 | 11,008 | +0.03(+0.38%) |
Nov 18, 2015 | 7.908 | 8.067 | 7.908 | 7.918 | 17,359 | -0.01(-0.13%) |
Nov 17, 2015 | 7.938 | 8.057 | 7.858 | 7.928 | 51,080 | +0.00(+0.00%) |
Nov 16, 2015 | 7.922 | 7.998 | 7.828 | 7.928 | 10,705 | +0.09(+1.15%) |
Nov 13, 2015 | 8.097 | 8.107 | 7.828 | 7.838 | 35,772 | -0.26(-3.20%) |
Nov 12, 2015 | 8.217 | 8.227 | 8.038 | 8.097 | 19,110 | -0.16(-1.93%) |
Nov 11, 2015 | 8.337 | 8.337 | 8.197 | 8.257 | 16,896 | -0.05(-0.60%) |
Nov 10, 2015 | 8.397 | 8.476 | 8.117 | 8.307 | 17,969 | -0.08(-0.95%) |
Nov 09, 2015 | 8.406 | 8.466 | 8.337 | 8.387 | 13,534 | -0.07(-0.83%) |
Nov 06, 2015 | 8.466 | 8.516 | 8.377 | 8.456 | 9,491 | +0.03(+0.35%) |
Nov 05, 2015 | 8.526 | 8.526 | 8.406 | 8.426 | 13,872 | -0.15(-1.74%) |
Nov 04, 2015 | 8.466 | 8.576 | 8.337 | 8.576 | 31,618 | +0.16(+1.90%) |
Nov 03, 2015 | 8.406 | 8.476 | 8.391 | 8.416 | 11,786 | +0.00(+0.00%) |
Nov 02, 2015 | 8.347 | 8.546 | 8.347 | 8.416 | 6,554 | +0.06(+0.72%) |
Oct 30, 2015 | 8.406 | 8.426 | 8.357 | 8.357 | 15,299 | -0.06(-0.71%) |
Oct 29, 2015 | 8.337 | 8.506 | 8.337 | 8.416 | 14,413 | +0.07(+0.84%) |
Oct 28, 2015 | 8.287 | 8.397 | 8.287 | 8.347 | 13,086 | +0.05(+0.60%) |
Oct 27, 2015 | 8.327 | 8.436 | 8.247 | 8.297 | 16,156 | -0.04(-0.48%) |
Oct 26, 2015 | 8.426 | 8.566 | 8.337 | 8.337 | 19,052 | -0.14(-1.65%) |
Oct 23, 2015 | 8.556 | 8.566 | 8.446 | 8.476 | 24,446 | +0.03(+0.35%) |
Oct 22, 2015 | 8.476 | 8.526 | 8.390 | 8.446 | 9,903 | +0.07(+0.83%) |
Oct 21, 2015 | 8.446 | 8.455 | 8.357 | 8.377 | 39,940 | -0.02(-0.24%) |
Oct 20, 2015 | 8.397 | 8.476 | 8.377 | 8.397 | 20,691 | -0.01(-0.12%) |
Oct 19, 2015 | 8.377 | 8.516 | 8.377 | 8.406 | 9,231 | -0.02(-0.24%) |
Oct 16, 2015 | 8.406 | 8.566 | 8.397 | 8.426 | 19,285 | +0.08(+0.96%) |
Oct 15, 2015 | 8.387 | 8.406 | 8.305 | 8.347 | 53,423 | +0.01(+0.12%) |
Oct 14, 2015 | 8.397 | 8.476 | 8.277 | 8.337 | 35,753 | -0.06(-0.71%) |
Oct 13, 2015 | 8.387 | 8.656 | 8.387 | 8.397 | 17,165 | -0.04(-0.47%) |
Oct 12, 2015 | 8.596 | 8.696 | 8.436 | 8.436 | 17,702 | -0.09(-1.05%) |
Oct 09, 2015 | 8.406 | 8.636 | 8.406 | 8.526 | 68,906 | +0.10(+1.18%) |
Oct 08, 2015 | 8.426 | 8.496 | 8.397 | 8.426 | 31,724 | +0.03(+0.36%) |
Oct 07, 2015 | 8.466 | 8.476 | 8.362 | 8.397 | 15,296 | +0.01(+0.12%) |
Oct 06, 2015 | 8.656 | 8.656 | 8.347 | 8.387 | 13,231 | -0.04(-0.47%) |
Oct 05, 2015 | 8.496 | 8.586 | 8.367 | 8.426 | 29,655 | +0.02(+0.24%) |
Oct 02, 2015 | 8.347 | 8.466 | 8.337 | 8.406 | 20,673 | +0.04(+0.48%) |
Oct 01, 2015 | 8.486 | 8.686 | 8.367 | 8.367 | 16,993 | -0.12(-1.41%) |
Sep 30, 2015 | 8.636 | 8.636 | 8.436 | 8.486 | 19,426 | -0.01(-0.12%) |
Sep 29, 2015 | 8.566 | 8.691 | 8.486 | 8.496 | 14,155 | -0.08(-0.93%) |
Sep 28, 2015 | 8.726 | 8.825 | 8.556 | 8.576 | 39,664 | -0.21(-2.38%) |
Sep 25, 2015 | 8.855 | 8.955 | 8.736 | 8.785 | 35,734 | +0.04(+0.46%) |
Sep 24, 2015 | 8.925 | 9.115 | 8.661 | 8.746 | 60,932 | -0.36(-3.94%) |
Sep 23, 2015 | 9.314 | 9.384 | 8.985 | 9.105 | 12,209 | -0.19(-2.04%) |
Sep 22, 2015 | 9.304 | 9.523 | 9.194 | 9.294 | 5,985 | -0.15(-1.58%) |
Sep 21, 2015 | 9.603 | 9.603 | 9.224 | 9.444 | 9,383 | +0.18(+1.94%) |
Sep 18, 2015 | 9.344 | 9.573 | 9.234 | 9.264 | 18,438 | -0.37(-3.83%) |
Sep 17, 2015 | 9.573 | 9.683 | 9.464 | 9.633 | 16,478 | +0.01(+0.10%) |
Sep 16, 2015 | 9.513 | 9.743 | 9.513 | 9.623 | 10,440 | +0.11(+1.15%) |
Sep 15, 2015 | 9.224 | 9.523 | 9.224 | 9.513 | 13,373 | +0.17(+1.81%) |
Sep 14, 2015 | 9.234 | 9.523 | 9.374 | 9.344 | 10,932 | -0.03(-0.32%) |
Sep 11, 2015 | 9.384 | 9.533 | 9.294 | 9.374 | 18,035 | -0.03(-0.32%) |
Sep 10, 2015 | 9.314 | 9.653 | 9.314 | 9.404 | 22,950 | -0.04(-0.42%) |
Sep 09, 2015 | 9.214 | 9.560 | 9.214 | 9.444 | 33,398 | +0.04(+0.42%) |
Sep 08, 2015 | 9.194 | 9.414 | 8.995 | 9.404 | 22,265 | +0.32(+3.51%) |
Sep 04, 2015 | 8.975 | 9.085 | 9.085 | 9.085 | 12,936 | -0.06(-0.65%) |
Sep 03, 2015 | 9.124 | 9.365 | 9.095 | 9.144 | 23,026 | -0.07(-0.76%) |
Sep 02, 2015 | 9.174 | 9.264 | 9.085 | 9.214 | 13,336 | +0.02(+0.22%) |
Sep 01, 2015 | 8.995 | 9.404 | 8.995 | 9.194 | 17,603 | -0.09(-0.97%) |
Aug 31, 2015 | 9.474 | 9.553 | 9.284 | 9.284 | 10,650 | -0.12(-1.27%) |
Aug 28, 2015 | 9.324 | 9.424 | 9.154 | 9.404 | 15,990 | +0.02(+0.21%) |
Aug 27, 2015 | 9.324 | 9.523 | 9.124 | 9.384 | 16,847 | +0.09(+0.97%) |
Aug 26, 2015 | 9.603 | 9.663 | 9.224 | 9.294 | 15,628 | -0.08(-0.85%) |
Aug 25, 2015 | 9.304 | 9.643 | 9.304 | 9.374 | 25,378 | +0.21(+2.29%) |
Aug 24, 2015 | 9.464 | 9.663 | 8.247 | 9.164 | 75,727 | -0.96(-9.46%) |
Aug 21, 2015 | 10.47 | 10.50 | 10.01 | 10.12 | 46,060 | -0.39(-3.70%) |
Aug 20, 2015 | 10.59 | 10.66 | 10.47 | 10.51 | 15,126 | -0.18(-1.68%) |
Aug 19, 2015 | 10.79 | 10.86 | 10.69 | 10.69 | 9,732 | -0.14(-1.29%) |
Aug 18, 2015 | 10.56 | 10.83 | 10.56 | 10.83 | 15,406 | +0.20(+1.88%) |
Aug 17, 2015 | 10.66 | 10.68 | 10.54 | 10.63 | 15,858 | -0.16(-1.48%) |
Aug 14, 2015 | 10.84 | 10.87 | 10.79 | 10.79 | 19,977 | -0.10(-0.92%) |
Aug 13, 2015 | 10.92 | 11.01 | 10.86 | 10.89 | 23,208 | -0.06(-0.55%) |
Aug 12, 2015 | 10.79 | 10.96 | 10.63 | 10.95 | 39,628 | +0.02(+0.18%) |
Aug 11, 2015 | 11.08 | 11.25 | 10.67 | 10.93 | 37,503 | -0.19(-1.70%) |
Aug 10, 2015 | 11.16 | 11.34 | 11.10 | 11.12 | 10,827 | -0.01(-0.09%) |
Aug 07, 2015 | 11.17 | 11.20 | 10.97 | 11.13 | 17,248 | -0.05(-0.45%) |
Aug 06, 2015 | 11.48 | 11.53 | 11.18 | 11.18 | 22,200 | -0.39(-3.36%) |
Aug 05, 2015 | 11.97 | 12.06 | 11.57 | 11.57 | 29,725 | -0.40(-3.31%) |
Aug 04, 2015 | 11.88 | 11.97 | 11.88 | 11.96 | 15,886 | +0.07(+0.56%) |
Aug 03, 2015 | 11.99 | 12.00 | 11.82 | 11.90 | 16,240 | -0.17(-1.45%) |
Jul 31, 2015 | 11.97 | 12.15 | 11.92 | 12.07 | 27,410 | +0.13(+1.13%) |
Jul 30, 2015 | 11.82 | 11.97 | 11.82 | 11.94 | 5,130 | +0.05(+0.42%) |
Jul 29, 2015 | 11.81 | 11.93 | 11.58 | 11.89 | 8,132 | +0.10(+0.85%) |
Jul 28, 2015 | 11.57 | 11.96 | 11.52 | 11.79 | 19,046 | +0.20(+1.72%) |
Jul 27, 2015 | 11.72 | 11.72 | 11.59 | 11.59 | 16,842 | -0.16(-1.36%) |
Jul 24, 2015 | 11.98 | 12.07 | 11.75 | 11.75 | 15,026 | -0.18(-1.51%) |
Jul 23, 2015 | 12.14 | 12.17 | 11.71 | 11.93 | 56,697 | -0.25(-2.05%) |
Jul 22, 2015 | 12.20 | 12.33 | 12.14 | 12.18 | 12,018 | -0.09(-0.73%) |
Jul 21, 2015 | 12.54 | 12.63 | 12.25 | 12.27 | 37,643 | -0.36(-2.84%) |
Jul 20, 2015 | 12.88 | 13.00 | 12.52 | 12.62 | 23,783 | -0.29(-2.24%) |
Jul 17, 2015 | 12.87 | 12.96 | 12.68 | 12.91 | 22,201 | +0.10(+0.78%) |
Jul 16, 2015 | 12.82 | 12.87 | 12.78 | 12.81 | 18,869 | +0.03(+0.23%) |
Jul 15, 2015 | 12.82 | 12.91 | 12.78 | 12.78 | 9,078 | +0.00(+0.00%) |
Jul 14, 2015 | 12.74 | 12.86 | 12.66 | 12.78 | 7,749 | +0.11(+0.87%) |
Jul 13, 2015 | 12.71 | 12.85 | 12.66 | 12.67 | 8,842 | -0.06(-0.47%) |
Jul 10, 2015 | 12.55 | 12.90 | 12.55 | 12.73 | 9,671 | +0.26(+2.07%) |
Jul 09, 2015 | 12.48 | 12.60 | 12.45 | 12.48 | 5,016 | +0.06(+0.49%) |
Jul 08, 2015 | 12.47 | 12.56 | 12.41 | 12.42 | 13,097 | -0.17(-1.35%) |
Jul 07, 2015 | 12.57 | 12.59 | 12.39 | 12.58 | 29,978 | -0.14(-1.10%) |
Jul 06, 2015 | 12.84 | 12.95 | 12.61 | 12.72 | 26,944 | -0.21(-1.62%) |
Jul 02, 2015 | 12.88 | 12.93 | 12.93 | 12.93 | 3,610 | +0.04(+0.31%) |
Jul 01, 2015 | 12.87 | 12.95 | 12.87 | 12.89 | 9,579 | +0.03(+0.23%) |
Jun 30, 2015 | 12.90 | 12.90 | 12.81 | 12.86 | 16,602 | -0.01(-0.08%) |
Jun 29, 2015 | 13.14 | 13.17 | 12.81 | 12.87 | 22,058 | -0.27(-2.05%) |
Jun 26, 2015 | 13.18 | 13.37 | 13.14 | 13.14 | 27,022 | +0.01(+0.08%) |
Jun 25, 2015 | 13.26 | 13.31 | 13.13 | 13.13 | 6,929 | -0.10(-0.75%) |
Jun 24, 2015 | 13.07 | 13.30 | 13.07 | 13.23 | 4,413 | +0.10(+0.76%) |
Jun 23, 2015 | 13.18 | 13.20 | 13.18 | 13.13 | 9,986 | -0.16(-1.20%) |
Jun 22, 2015 | 13.20 | 13.34 | 13.20 | 13.29 | 25,122 | +0.06(+0.45%) |
Jun 19, 2015 | 13.51 | 13.55 | 13.17 | 13.23 | 24,376 | -0.35(-2.57%) |
Jun 18, 2015 | 13.75 | 13.77 | 13.58 | 13.58 | 15,312 | -0.18(-1.30%) |
Jun 17, 2015 | 13.87 | 13.96 | 13.68 | 13.76 | 12,712 | -0.18(-1.29%) |
Jun 16, 2015 | 13.81 | 13.96 | 13.81 | 13.94 | 5,808 | +0.05(+0.36%) |
Jun 15, 2015 | 13.96 | 13.97 | 13.71 | 13.89 | 11,120 | -0.07(-0.50%) |
Jun 12, 2015 | 14.16 | 14.24 | 13.96 | 13.96 | 24,912 | -0.14(-0.99%) |
Jun 11, 2015 | 14.11 | 14.20 | 14.04 | 14.10 | 17,345 | +0.07(+0.50%) |
Jun 10, 2015 | 14.04 | 14.21 | 14.01 | 14.03 | 18,682 | +0.00(+0.00%) |
Jun 09, 2015 | 14.19 | 14.20 | 14.01 | 14.03 | 10,483 | -0.08(-0.57%) |
Jun 08, 2015 | 14.19 | 14.19 | 14.07 | 14.11 | 6,122 | -0.06(-0.42%) |
Jun 05, 2015 | 14.20 | 14.25 | 14.04 | 14.17 | 11,945 | +0.11(+0.78%) |
Jun 04, 2015 | 14.19 | 14.23 | 14.05 | 14.06 | 53,012 | -0.19(-1.33%) |
Jun 03, 2015 | 14.31 | 14.37 | 14.22 | 14.25 | 21,919 | -0.06(-0.42%) |
Jun 02, 2015 | 14.38 | 14.41 | 14.18 | 14.31 | 15,982 | -0.01(-0.07%) |
Jun 01, 2015 | 14.45 | 14.45 | 14.31 | 14.32 | 14,553 | -0.12(-0.83%) |
May 29, 2015 | 14.30 | 14.44 | 14.21 | 14.44 | 19,199 | +0.11(+0.77%) |
May 28, 2015 | 14.35 | 14.39 | 14.31 | 14.33 | 9,917 | -0.10(-0.69%) |
May 27, 2015 | 14.24 | 14.43 | 14.24 | 14.43 | 29,590 | +0.09(+0.63%) |
May 26, 2015 | 14.56 | 14.59 | 14.28 | 14.34 | 23,042 | -0.25(-1.71%) |
May 22, 2015 | 14.65 | 14.59 | 14.59 | 14.59 | 31,588 | -0.09(-0.61%) |
May 21, 2015 | 14.59 | 14.79 | 14.56 | 14.68 | 26,653 | +0.03(+0.20%) |
May 20, 2015 | 14.52 | 14.79 | 14.52 | 14.65 | 13,408 | -0.10(-0.68%) |
May 19, 2015 | 14.81 | 14.87 | 14.68 | 14.75 | 23,609 | -0.11(-0.74%) |
May 18, 2015 | 14.81 | 14.95 | 14.81 | 14.86 | 16,406 | -0.01(-0.07%) |
May 15, 2015 | 14.84 | 14.92 | 14.81 | 14.87 | 15,965 | +0.00(+0.00%) |
May 14, 2015 | 14.84 | 14.98 | 14.82 | 14.87 | 14,962 | +0.02(+0.13%) |
May 13, 2015 | 14.86 | 14.86 | 14.81 | 14.85 | 7,205 | +0.02(+0.13%) |
May 12, 2015 | 14.80 | 14.96 | 14.80 | 14.83 | 7,321 | -0.04(-0.27%) |
May 11, 2015 | 14.82 | 15.01 | 14.82 | 14.87 | 8,309 | +0.05(+0.34%) |
May 08, 2015 | 14.79 | 14.95 | 14.79 | 14.82 | 57,155 | +0.11(+0.75%) |
May 07, 2015 | 14.89 | 14.95 | 14.70 | 14.71 | 18,355 | -0.08(-0.54%) |
May 06, 2015 | 14.87 | 14.98 | 14.64 | 14.79 | 10,492 | -0.09(-0.60%) |
May 05, 2015 | 15.03 | 15.03 | 14.83 | 14.88 | 18,241 | -0.10(-0.70%) |
May 04, 2015 | 14.97 | 15.01 | 14.92 | 14.98 | 13,360 | -0.06(-0.43%) |