Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.388 | 9.747 | 8.924 | 9.293 | 2,248,578 | -0.10(-1.01%) |
Apr 28, 2016 | 8.853 | 9.643 | 8.615 | 9.388 | 3,719,293 | +1.24(+15.24%) |
Apr 27, 2016 | 8.069 | 8.223 | 7.980 | 8.146 | 817,403 | +0.16(+2.01%) |
Apr 26, 2016 | 7.730 | 8.030 | 7.570 | 7.986 | 961,682 | +0.31(+4.11%) |
Apr 25, 2016 | 8.199 | 8.223 | 7.586 | 7.671 | 1,336,175 | -0.68(-8.18%) |
Apr 22, 2016 | 8.021 | 8.401 | 8.021 | 8.354 | 840,069 | +0.31(+3.84%) |
Apr 21, 2016 | 8.087 | 8.259 | 7.986 | 8.045 | 715,596 | -0.07(-0.88%) |
Apr 20, 2016 | 8.081 | 8.173 | 7.962 | 8.116 | 780,622 | +0.07(+0.81%) |
Apr 19, 2016 | 8.146 | 8.223 | 7.944 | 8.051 | 599,877 | +0.02(+0.22%) |
Apr 18, 2016 | 7.837 | 8.063 | 7.801 | 8.033 | 831,302 | +0.07(+0.82%) |
Apr 15, 2016 | 7.754 | 8.069 | 7.736 | 7.968 | 941,945 | +0.14(+1.75%) |
Apr 14, 2016 | 7.908 | 7.950 | 7.694 | 7.831 | 775,937 | -0.08(-0.98%) |
Apr 13, 2016 | 7.510 | 8.027 | 7.440 | 7.908 | 1,084,232 | +0.49(+6.65%) |
Apr 12, 2016 | 7.245 | 7.469 | 7.124 | 7.415 | 913,130 | +0.23(+3.23%) |
Apr 11, 2016 | 7.332 | 7.540 | 7.053 | 7.183 | 1,051,914 | -0.08(-1.06%) |
Apr 08, 2016 | 6.785 | 7.409 | 6.785 | 7.261 | 1,206,119 | +0.61(+9.11%) |
Apr 07, 2016 | 6.726 | 6.815 | 6.589 | 6.655 | 1,304,367 | -0.15(-2.18%) |
Apr 06, 2016 | 6.904 | 6.910 | 6.684 | 6.803 | 638,986 | -0.07(-0.95%) |
Apr 05, 2016 | 6.738 | 6.970 | 6.625 | 6.869 | 702,778 | +0.00(+0.00%) |
Apr 04, 2016 | 7.154 | 7.183 | 6.821 | 6.869 | 1,027,474 | -0.28(-3.91%) |
Apr 01, 2016 | 7.065 | 7.213 | 6.863 | 7.148 | 1,357,576 | -0.11(-1.47%) |
Mar 31, 2016 | 6.625 | 7.308 | 6.625 | 7.255 | 2,108,238 | +0.65(+9.90%) |
Mar 30, 2016 | 6.684 | 6.779 | 6.464 | 6.601 | 1,084,253 | +0.02(+0.27%) |
Mar 29, 2016 | 6.268 | 6.666 | 6.167 | 6.583 | 1,299,737 | +0.26(+4.14%) |
Mar 28, 2016 | 6.613 | 6.666 | 6.262 | 6.322 | 928,281 | -0.28(-4.23%) |
Mar 24, 2016 | 6.494 | 6.601 | 6.601 | 6.601 | 1,236,532 | -0.02(-0.36%) |
Mar 23, 2016 | 6.762 | 7.005 | 6.595 | 6.625 | 2,070,850 | -0.17(-2.45%) |
Mar 22, 2016 | 6.672 | 6.910 | 6.185 | 6.791 | 2,478,300 | -0.01(-0.17%) |
Mar 21, 2016 | 6.661 | 6.886 | 6.601 | 6.803 | 1,838,126 | +0.09(+1.33%) |
Mar 18, 2016 | 6.548 | 6.773 | 6.488 | 6.714 | 1,607,638 | +0.23(+3.48%) |
Mar 17, 2016 | 6.043 | 6.548 | 6.019 | 6.488 | 1,074,859 | +0.46(+7.59%) |
Mar 16, 2016 | 5.656 | 6.126 | 5.656 | 6.031 | 1,079,896 | +0.30(+5.29%) |
Mar 15, 2016 | 6.239 | 6.298 | 5.677 | 5.728 | 1,050,638 | -0.59(-9.40%) |
Mar 14, 2016 | 6.126 | 6.381 | 6.037 | 6.322 | 832,930 | +0.12(+2.01%) |
Mar 11, 2016 | 5.888 | 6.218 | 5.852 | 6.197 | 752,621 | +0.37(+6.43%) |
Mar 10, 2016 | 5.936 | 6.064 | 5.740 | 5.823 | 944,445 | -0.09(-1.51%) |
Mar 09, 2016 | 5.983 | 6.090 | 5.876 | 5.912 | 904,397 | +0.01(+0.10%) |
Mar 08, 2016 | 5.959 | 6.001 | 5.704 | 5.906 | 916,828 | -0.15(-2.55%) |
Mar 07, 2016 | 5.912 | 6.150 | 5.906 | 6.060 | 1,281,754 | +0.15(+2.51%) |
Mar 04, 2016 | 5.882 | 6.111 | 5.823 | 5.912 | 1,028,087 | +0.01(+0.10%) |
Mar 03, 2016 | 5.704 | 5.977 | 5.656 | 5.906 | 1,376,401 | +0.14(+2.47%) |
Mar 02, 2016 | 5.199 | 5.796 | 5.128 | 5.763 | 1,507,845 | +0.55(+10.60%) |
Mar 01, 2016 | 5.094 | 5.222 | 4.926 | 5.211 | 1,682,739 | +0.21(+4.19%) |
Feb 29, 2016 | 4.984 | 5.062 | 4.893 | 5.001 | 1,202,199 | +0.04(+0.82%) |
Feb 26, 2016 | 4.809 | 4.984 | 4.728 | 4.960 | 1,364,695 | +0.24(+5.19%) |
Feb 25, 2016 | 4.745 | 4.832 | 4.495 | 4.716 | 1,047,589 | -0.01(-0.12%) |
Feb 24, 2016 | 4.506 | 4.730 | 4.419 | 4.722 | 831,358 | +0.10(+2.27%) |
Feb 23, 2016 | 4.640 | 4.710 | 4.495 | 4.617 | 1,174,883 | -0.07(-1.49%) |
Feb 22, 2016 | 4.664 | 4.792 | 4.599 | 4.687 | 1,371,818 | +0.20(+4.55%) |
Feb 19, 2016 | 4.454 | 4.565 | 4.407 | 4.483 | 1,814,162 | +0.08(+1.72%) |
Feb 18, 2016 | 4.454 | 4.594 | 4.314 | 4.407 | 1,846,252 | +0.06(+1.34%) |
Feb 17, 2016 | 4.565 | 4.605 | 4.297 | 4.349 | 1,921,619 | -0.19(-4.23%) |
Feb 16, 2016 | 4.413 | 4.629 | 4.099 | 4.541 | 2,674,370 | +0.21(+4.84%) |
Feb 12, 2016 | 3.912 | 4.332 | 4.332 | 4.332 | 2,832,989 | +0.49(+12.73%) |
Feb 11, 2016 | 5.112 | 5.123 | 3.843 | 3.843 | 4,032,846 | -1.78(-31.61%) |
Feb 10, 2016 | 5.985 | 5.997 | 5.583 | 5.618 | 1,282,007 | -0.18(-3.11%) |
Feb 09, 2016 | 5.729 | 6.032 | 5.537 | 5.799 | 1,451,918 | -0.09(-1.58%) |
Feb 08, 2016 | 6.038 | 6.096 | 5.816 | 5.892 | 1,067,218 | -0.29(-4.71%) |
Feb 05, 2016 | 5.729 | 6.218 | 5.682 | 6.183 | 1,997,010 | +0.40(+6.95%) |
Feb 04, 2016 | 5.787 | 5.950 | 5.706 | 5.781 | 2,891,091 | +0.02(+0.30%) |
Feb 03, 2016 | 6.032 | 6.032 | 5.665 | 5.764 | 1,172,571 | -0.20(-3.41%) |
Feb 02, 2016 | 6.428 | 6.428 | 5.892 | 5.968 | 732,396 | -0.63(-9.61%) |
Feb 01, 2016 | 6.631 | 6.719 | 6.428 | 6.602 | 456,069 | -0.22(-3.24%) |
Jan 29, 2016 | 6.399 | 6.824 | 6.399 | 6.824 | 999,522 | +0.41(+6.45%) |
Jan 28, 2016 | 6.550 | 6.672 | 6.369 | 6.410 | 415,012 | +0.03(+0.46%) |
Jan 27, 2016 | 6.317 | 6.527 | 6.259 | 6.381 | 607,720 | -0.01(-0.18%) |
Jan 26, 2016 | 6.061 | 6.503 | 6.061 | 6.393 | 1,155,783 | +0.34(+5.68%) |
Jan 25, 2016 | 6.201 | 6.282 | 5.968 | 6.049 | 703,901 | -0.30(-4.77%) |
Jan 22, 2016 | 6.428 | 6.634 | 6.195 | 6.352 | 756,355 | +0.11(+1.77%) |
Jan 21, 2016 | 6.201 | 6.369 | 6.131 | 6.241 | 733,482 | +0.02(+0.37%) |
Jan 20, 2016 | 6.020 | 6.294 | 5.816 | 6.218 | 712,707 | +0.12(+2.01%) |
Jan 19, 2016 | 6.364 | 6.399 | 5.973 | 6.096 | 1,201,787 | -0.16(-2.60%) |
Jan 15, 2016 | 6.102 | 6.259 | 6.259 | 6.259 | 1,107,844 | -0.13(-2.01%) |
Jan 14, 2016 | 6.276 | 6.503 | 6.113 | 6.387 | 731,821 | +0.20(+3.20%) |
Jan 13, 2016 | 6.515 | 6.608 | 6.113 | 6.189 | 803,022 | -0.33(-5.00%) |
Jan 12, 2016 | 6.631 | 6.730 | 6.329 | 6.515 | 847,765 | -0.08(-1.24%) |
Jan 11, 2016 | 6.783 | 6.794 | 6.497 | 6.596 | 731,999 | -0.10(-1.56%) |
Jan 08, 2016 | 6.812 | 6.934 | 6.684 | 6.701 | 1,210,710 | -0.03(-0.52%) |
Jan 07, 2016 | 6.998 | 6.998 | 6.701 | 6.736 | 679,342 | -0.44(-6.16%) |
Jan 06, 2016 | 7.208 | 7.342 | 7.024 | 7.179 | 550,426 | -0.27(-3.67%) |
Jan 05, 2016 | 7.534 | 7.610 | 7.246 | 7.452 | 857,866 | -0.13(-1.69%) |
Jan 04, 2016 | 7.714 | 7.732 | 7.382 | 7.580 | 743,669 | -0.24(-3.05%) |
Dec 31, 2015 | 7.930 | 7.819 | 7.819 | 7.819 | 472,336 | -0.13(-1.61%) |
Dec 30, 2015 | 7.860 | 8.110 | 7.860 | 7.947 | 461,797 | -0.05(-0.58%) |
Dec 29, 2015 | 7.837 | 8.011 | 7.831 | 7.994 | 618,417 | +0.24(+3.16%) |
Dec 28, 2015 | 7.831 | 7.930 | 7.650 | 7.749 | 527,500 | -0.23(-2.85%) |
Dec 24, 2015 | 7.959 | 7.976 | 7.976 | 7.976 | 171,758 | +0.00(+0.00%) |
Dec 23, 2015 | 7.738 | 8.046 | 7.621 | 7.976 | 699,058 | +0.31(+4.02%) |
Dec 22, 2015 | 7.371 | 7.732 | 7.313 | 7.668 | 712,505 | +0.31(+4.28%) |
Dec 21, 2015 | 7.505 | 7.528 | 7.196 | 7.353 | 551,299 | -0.07(-0.94%) |
Dec 18, 2015 | 7.627 | 7.656 | 7.330 | 7.423 | 1,657,834 | -0.21(-2.75%) |
Dec 17, 2015 | 7.738 | 7.872 | 7.551 | 7.633 | 918,184 | -0.09(-1.21%) |
Dec 16, 2015 | 7.313 | 7.825 | 7.272 | 7.726 | 1,631,208 | +0.47(+6.42%) |
Dec 15, 2015 | 7.039 | 7.307 | 6.992 | 7.260 | 1,208,735 | +0.31(+4.44%) |
Dec 14, 2015 | 6.981 | 7.056 | 6.853 | 6.952 | 1,241,106 | -0.08(-1.08%) |
Dec 11, 2015 | 7.144 | 7.249 | 6.923 | 7.027 | 1,353,395 | -0.28(-3.82%) |
Dec 10, 2015 | 7.359 | 7.551 | 7.086 | 7.307 | 826,535 | -0.09(-1.26%) |
Dec 09, 2015 | 7.499 | 7.813 | 7.336 | 7.400 | 741,741 | -0.09(-1.24%) |
Dec 08, 2015 | 7.592 | 7.700 | 7.446 | 7.493 | 823,298 | -0.24(-3.09%) |
Dec 07, 2015 | 8.017 | 8.023 | 7.676 | 7.732 | 673,773 | -0.43(-5.21%) |
Dec 04, 2015 | 8.465 | 8.663 | 8.023 | 8.157 | 836,710 | -0.37(-4.37%) |
Dec 03, 2015 | 8.733 | 8.787 | 8.407 | 8.529 | 524,875 | -0.13(-1.55%) |
Dec 02, 2015 | 8.756 | 8.931 | 8.617 | 8.663 | 634,999 | -0.16(-1.85%) |
Dec 01, 2015 | 8.896 | 8.978 | 8.535 | 8.826 | 714,088 | -0.05(-0.52%) |
Nov 30, 2015 | 8.931 | 9.059 | 8.733 | 8.873 | 543,114 | +0.00(+0.00%) |
Nov 27, 2015 | 8.984 | 9.123 | 8.861 | 8.873 | 140,995 | -0.11(-1.23%) |
Nov 25, 2015 | 8.832 | 8.984 | 8.984 | 8.984 | 307,791 | +0.07(+0.78%) |
Nov 24, 2015 | 8.855 | 9.007 | 8.774 | 8.914 | 713,747 | +0.08(+0.92%) |
Nov 23, 2015 | 8.914 | 9.088 | 8.791 | 8.832 | 976,879 | -0.10(-1.17%) |
Nov 20, 2015 | 9.001 | 9.117 | 8.879 | 8.937 | 613,498 | -0.01(-0.13%) |
Nov 19, 2015 | 8.710 | 9.083 | 8.623 | 8.949 | 1,370,806 | +0.17(+1.92%) |
Nov 18, 2015 | 8.727 | 8.855 | 8.669 | 8.780 | 677,499 | +0.15(+1.69%) |
Nov 17, 2015 | 8.925 | 8.960 | 8.623 | 8.634 | 413,040 | -0.23(-2.56%) |
Nov 16, 2015 | 8.588 | 8.919 | 8.430 | 8.861 | 948,967 | +0.25(+2.91%) |
Nov 13, 2015 | 8.541 | 8.780 | 8.413 | 8.611 | 598,237 | +0.00(+0.00%) |
Nov 12, 2015 | 8.821 | 9.039 | 8.588 | 8.611 | 476,876 | -0.39(-4.33%) |
Nov 11, 2015 | 9.117 | 9.213 | 8.925 | 9.001 | 415,908 | -0.08(-0.90%) |
Nov 10, 2015 | 9.071 | 9.199 | 8.925 | 9.083 | 619,484 | -0.05(-0.51%) |
Nov 09, 2015 | 9.409 | 9.409 | 8.989 | 9.129 | 511,222 | -0.28(-2.97%) |
Nov 06, 2015 | 9.129 | 9.502 | 9.077 | 9.409 | 868,003 | +0.12(+1.32%) |
Nov 05, 2015 | 8.611 | 9.391 | 8.553 | 9.286 | 1,092,263 | +0.90(+10.76%) |
Nov 04, 2015 | 8.441 | 8.666 | 8.295 | 8.384 | 726,192 | -0.07(-0.82%) |
Nov 03, 2015 | 9.016 | 9.149 | 8.436 | 8.453 | 737,412 | -0.55(-6.13%) |
Nov 02, 2015 | 8.804 | 9.172 | 8.712 | 9.005 | 859,842 | +0.16(+1.75%) |
Oct 30, 2015 | 8.723 | 8.965 | 8.643 | 8.850 | 665,316 | +0.11(+1.25%) |
Oct 29, 2015 | 8.706 | 8.855 | 8.676 | 8.740 | 548,608 | -0.05(-0.59%) |
Oct 28, 2015 | 8.591 | 8.959 | 8.591 | 8.792 | 968,004 | +0.23(+2.69%) |
Oct 27, 2015 | 8.648 | 8.717 | 8.436 | 8.562 | 540,257 | -0.18(-2.10%) |
Oct 26, 2015 | 8.913 | 8.942 | 8.602 | 8.746 | 412,490 | -0.19(-2.12%) |
Oct 23, 2015 | 8.999 | 9.028 | 8.786 | 8.936 | 647,216 | +0.05(+0.52%) |
Oct 22, 2015 | 8.551 | 8.993 | 8.499 | 8.890 | 505,373 | +0.41(+4.88%) |
Oct 21, 2015 | 8.752 | 8.809 | 8.476 | 8.476 | 424,674 | -0.26(-2.96%) |
Oct 20, 2015 | 8.505 | 8.835 | 8.476 | 8.735 | 746,060 | +0.18(+2.15%) |
Oct 19, 2015 | 8.367 | 8.643 | 8.171 | 8.551 | 545,848 | +0.09(+1.02%) |
Oct 16, 2015 | 8.441 | 8.476 | 8.246 | 8.464 | 366,730 | +0.03(+0.41%) |
Oct 15, 2015 | 8.165 | 8.441 | 8.039 | 8.430 | 441,666 | +0.26(+3.24%) |
Oct 14, 2015 | 7.907 | 8.246 | 7.907 | 8.165 | 542,222 | +0.25(+3.20%) |
Oct 13, 2015 | 7.688 | 8.022 | 7.682 | 7.912 | 769,054 | +0.14(+1.85%) |
Oct 12, 2015 | 8.476 | 8.482 | 7.728 | 7.769 | 607,376 | -0.73(-8.59%) |
Oct 09, 2015 | 8.464 | 8.666 | 8.407 | 8.499 | 900,518 | +0.10(+1.16%) |
Oct 08, 2015 | 8.142 | 8.401 | 8.022 | 8.401 | 973,294 | +0.23(+2.81%) |
Oct 07, 2015 | 8.062 | 8.303 | 7.912 | 8.171 | 693,132 | +0.23(+2.90%) |
Oct 06, 2015 | 7.625 | 8.099 | 7.590 | 7.941 | 796,138 | +0.29(+3.76%) |
Oct 05, 2015 | 6.981 | 7.665 | 6.981 | 7.654 | 635,107 | +0.76(+11.01%) |
Oct 02, 2015 | 6.538 | 6.906 | 6.521 | 6.895 | 880,893 | +0.32(+4.81%) |
Oct 01, 2015 | 6.889 | 6.918 | 6.532 | 6.578 | 673,895 | -0.26(-3.87%) |
Sep 30, 2015 | 6.831 | 6.872 | 6.624 | 6.843 | 935,186 | +0.09(+1.36%) |
Sep 29, 2015 | 6.831 | 6.969 | 6.693 | 6.751 | 891,277 | -0.07(-1.10%) |
Sep 28, 2015 | 7.015 | 7.081 | 6.693 | 6.826 | 1,596,352 | -0.23(-3.26%) |
Sep 25, 2015 | 7.429 | 7.521 | 6.981 | 7.056 | 1,250,886 | -0.33(-4.51%) |
Sep 24, 2015 | 7.406 | 7.441 | 7.125 | 7.389 | 829,686 | -0.13(-1.76%) |
Sep 23, 2015 | 7.832 | 7.855 | 7.487 | 7.521 | 476,931 | -0.19(-2.46%) |
Sep 22, 2015 | 7.786 | 7.878 | 7.619 | 7.711 | 468,891 | -0.23(-2.90%) |
Sep 21, 2015 | 7.993 | 8.211 | 7.907 | 7.941 | 421,552 | -0.05(-0.58%) |
Sep 18, 2015 | 8.211 | 8.338 | 7.918 | 7.987 | 838,187 | -0.43(-5.06%) |
Sep 17, 2015 | 8.533 | 8.648 | 8.395 | 8.413 | 370,033 | -0.17(-1.94%) |
Sep 16, 2015 | 8.430 | 8.605 | 8.211 | 8.579 | 521,179 | +0.19(+2.26%) |
Sep 15, 2015 | 8.102 | 8.401 | 8.085 | 8.390 | 354,612 | +0.32(+3.99%) |
Sep 14, 2015 | 8.246 | 8.430 | 7.976 | 8.068 | 447,821 | -0.18(-2.23%) |
Sep 11, 2015 | 8.510 | 8.528 | 8.125 | 8.252 | 401,960 | -0.30(-3.50%) |
Sep 10, 2015 | 8.355 | 8.878 | 8.292 | 8.551 | 1,009,489 | +0.26(+3.12%) |
Sep 09, 2015 | 8.464 | 8.666 | 8.269 | 8.292 | 633,335 | -0.14(-1.64%) |
Sep 08, 2015 | 8.315 | 8.545 | 8.171 | 8.430 | 533,565 | +0.21(+2.59%) |
Sep 04, 2015 | 8.027 | 8.217 | 8.217 | 8.217 | 642,581 | +0.05(+0.63%) |
Sep 03, 2015 | 8.183 | 8.441 | 8.085 | 8.165 | 659,504 | +0.05(+0.64%) |
Sep 02, 2015 | 8.010 | 8.194 | 7.849 | 8.114 | 938,866 | +0.23(+2.92%) |
Sep 01, 2015 | 8.171 | 8.413 | 7.826 | 7.884 | 1,014,920 | -0.48(-5.77%) |
Aug 31, 2015 | 8.384 | 8.671 | 8.269 | 8.367 | 1,064,857 | -0.11(-1.29%) |
Aug 28, 2015 | 8.102 | 8.637 | 8.102 | 8.476 | 735,847 | +0.33(+4.02%) |
Aug 27, 2015 | 7.751 | 8.206 | 7.711 | 8.148 | 673,100 | +0.44(+5.67%) |
Aug 26, 2015 | 7.728 | 7.803 | 7.481 | 7.711 | 570,508 | +0.17(+2.21%) |
Aug 25, 2015 | 8.027 | 8.045 | 7.533 | 7.544 | 914,099 | -0.17(-2.24%) |
Aug 24, 2015 | 7.878 | 8.137 | 7.625 | 7.717 | 1,194,582 | -0.30(-3.80%) |
Aug 21, 2015 | 7.895 | 8.191 | 7.705 | 8.022 | 949,236 | +0.01(+0.07%) |
Aug 20, 2015 | 8.154 | 8.406 | 7.976 | 8.016 | 838,286 | -0.21(-2.59%) |
Aug 19, 2015 | 8.390 | 8.424 | 8.056 | 8.229 | 577,680 | -0.21(-2.45%) |
Aug 18, 2015 | 8.700 | 8.820 | 8.407 | 8.436 | 513,293 | -0.33(-3.80%) |
Aug 17, 2015 | 8.533 | 8.786 | 8.453 | 8.769 | 657,822 | +0.21(+2.42%) |
Aug 14, 2015 | 8.585 | 8.752 | 8.545 | 8.562 | 427,030 | -0.02(-0.27%) |
Aug 13, 2015 | 9.189 | 9.189 | 8.562 | 8.585 | 965,011 | -0.62(-6.69%) |
Aug 12, 2015 | 9.121 | 9.297 | 8.939 | 9.200 | 1,198,249 | +0.03(+0.37%) |
Aug 11, 2015 | 9.041 | 9.223 | 9.041 | 9.166 | 947,464 | +0.00(+0.00%) |
Aug 10, 2015 | 9.172 | 9.291 | 9.070 | 9.166 | 920,146 | +0.05(+0.56%) |
Aug 07, 2015 | 9.001 | 9.405 | 8.962 | 9.115 | 1,330,031 | +0.04(+0.44%) |
Aug 06, 2015 | 8.956 | 9.837 | 8.677 | 9.075 | 1,489,239 | +0.65(+7.77%) |
Aug 05, 2015 | 8.467 | 8.669 | 8.342 | 8.421 | 969,739 | -0.02(-0.27%) |
Aug 04, 2015 | 9.138 | 9.240 | 8.382 | 8.444 | 1,359,499 | -0.69(-7.59%) |
Aug 03, 2015 | 9.257 | 9.331 | 9.062 | 9.138 | 515,981 | -0.14(-1.53%) |
Jul 31, 2015 | 9.382 | 9.468 | 9.092 | 9.280 | 1,013,710 | -0.10(-1.09%) |
Jul 30, 2015 | 9.109 | 9.411 | 9.058 | 9.382 | 929,822 | +0.26(+2.80%) |
Jul 29, 2015 | 8.944 | 9.206 | 8.774 | 9.126 | 980,987 | +0.16(+1.78%) |
Jul 28, 2015 | 8.939 | 8.990 | 8.637 | 8.967 | 1,333,427 | +0.05(+0.57%) |
Jul 27, 2015 | 9.223 | 9.223 | 8.791 | 8.916 | 1,621,600 | -0.44(-4.68%) |
Jul 24, 2015 | 9.826 | 9.840 | 9.348 | 9.354 | 1,311,181 | -0.52(-5.24%) |
Jul 23, 2015 | 10.43 | 10.43 | 9.815 | 9.871 | 1,161,575 | -0.51(-4.93%) |
Jul 22, 2015 | 10.41 | 10.57 | 10.29 | 10.38 | 642,883 | -0.13(-1.19%) |
Jul 21, 2015 | 10.43 | 10.59 | 10.35 | 10.51 | 842,573 | +0.07(+0.65%) |
Jul 20, 2015 | 10.47 | 10.53 | 10.33 | 10.44 | 622,717 | -0.01(-0.05%) |
Jul 17, 2015 | 10.55 | 10.66 | 10.39 | 10.45 | 668,589 | -0.12(-1.13%) |
Jul 16, 2015 | 10.66 | 10.85 | 10.54 | 10.57 | 854,913 | -0.07(-0.69%) |
Jul 15, 2015 | 10.78 | 10.84 | 10.58 | 10.64 | 788,388 | -0.19(-1.78%) |
Jul 14, 2015 | 10.47 | 10.88 | 10.46 | 10.83 | 848,739 | +0.34(+3.20%) |
Jul 13, 2015 | 11.16 | 11.20 | 10.46 | 10.50 | 1,106,466 | -0.61(-5.53%) |
Jul 10, 2015 | 11.05 | 11.24 | 10.98 | 11.11 | 645,917 | +0.23(+2.09%) |
Jul 09, 2015 | 11.07 | 11.07 | 10.78 | 10.88 | 1,082,950 | +0.02(+0.21%) |
Jul 08, 2015 | 10.82 | 11.07 | 10.82 | 10.86 | 1,147,486 | -0.11(-1.04%) |
Jul 07, 2015 | 11.09 | 11.19 | 10.78 | 10.97 | 859,711 | -0.13(-1.13%) |
Jul 06, 2015 | 11.12 | 11.29 | 10.96 | 11.10 | 996,123 | -0.14(-1.26%) |
Jul 02, 2015 | 11.23 | 11.24 | 11.24 | 11.24 | 780,828 | +0.07(+0.61%) |
Jul 01, 2015 | 11.34 | 11.45 | 11.13 | 11.17 | 1,022,781 | -0.05(-0.41%) |
Jun 30, 2015 | 11.27 | 11.38 | 10.98 | 11.22 | 1,238,185 | -0.03(-0.25%) |
Jun 29, 2015 | 11.71 | 11.82 | 11.24 | 11.25 | 1,727,406 | -0.65(-5.50%) |
Jun 26, 2015 | 11.41 | 11.94 | 11.25 | 11.90 | 3,593,146 | +0.59(+5.18%) |
Jun 25, 2015 | 11.58 | 11.58 | 11.24 | 11.32 | 1,167,433 | -0.27(-2.31%) |
Jun 24, 2015 | 11.43 | 11.61 | 11.43 | 11.58 | 614,089 | +0.10(+0.84%) |
Jun 23, 2015 | 11.35 | 11.54 | 11.25 | 11.49 | 639,069 | +0.14(+1.20%) |
Jun 22, 2015 | 11.54 | 11.55 | 11.30 | 11.35 | 532,663 | -0.09(-0.75%) |
Jun 19, 2015 | 11.34 | 11.53 | 11.34 | 11.44 | 987,485 | +0.07(+0.65%) |
Jun 18, 2015 | 11.45 | 11.53 | 11.29 | 11.36 | 683,518 | -0.03(-0.25%) |
Jun 17, 2015 | 11.30 | 11.46 | 11.22 | 11.39 | 1,158,128 | +0.15(+1.37%) |
Jun 16, 2015 | 11.28 | 11.37 | 11.12 | 11.24 | 887,638 | -0.06(-0.55%) |
Jun 15, 2015 | 11.05 | 11.33 | 10.94 | 11.30 | 896,244 | +0.07(+0.61%) |
Jun 12, 2015 | 11.23 | 11.33 | 11.12 | 11.23 | 681,028 | -0.05(-0.45%) |
Jun 11, 2015 | 11.37 | 11.79 | 11.22 | 11.28 | 1,042,196 | -0.07(-0.60%) |
Jun 10, 2015 | 11.22 | 11.45 | 11.21 | 11.35 | 1,241,158 | +0.27(+2.41%) |
Jun 09, 2015 | 11.66 | 11.73 | 10.97 | 11.08 | 1,979,054 | -0.64(-5.48%) |
Jun 08, 2015 | 11.95 | 11.96 | 11.67 | 11.73 | 700,617 | -0.27(-2.27%) |
Jun 05, 2015 | 11.94 | 12.05 | 11.70 | 12.00 | 1,963,791 | +0.03(+0.29%) |
Jun 04, 2015 | 11.15 | 12.12 | 11.12 | 11.96 | 2,986,947 | +0.71(+6.26%) |
Jun 03, 2015 | 10.70 | 11.30 | 10.70 | 11.26 | 2,627,976 | +0.55(+5.16%) |
Jun 02, 2015 | 10.72 | 10.96 | 10.59 | 10.71 | 1,207,875 | -0.08(-0.78%) |
Jun 01, 2015 | 10.71 | 10.80 | 10.48 | 10.79 | 956,929 | +0.15(+1.38%) |
May 29, 2015 | 10.71 | 10.85 | 10.61 | 10.64 | 881,675 | -0.10(-0.89%) |
May 28, 2015 | 10.79 | 10.85 | 10.65 | 10.74 | 693,409 | -0.08(-0.73%) |
May 27, 2015 | 10.59 | 10.85 | 10.54 | 10.82 | 652,946 | +0.23(+2.18%) |
May 26, 2015 | 10.67 | 10.73 | 10.46 | 10.59 | 647,132 | -0.12(-1.11%) |
May 22, 2015 | 10.71 | 10.71 | 10.71 | 10.71 | 670,802 | -0.05(-0.47%) |
May 21, 2015 | 10.64 | 10.81 | 10.56 | 10.76 | 686,791 | +0.12(+1.17%) |
May 20, 2015 | 10.51 | 10.66 | 10.40 | 10.63 | 884,181 | +0.16(+1.51%) |
May 19, 2015 | 10.54 | 10.60 | 10.42 | 10.48 | 690,118 | -0.03(-0.27%) |
May 18, 2015 | 10.30 | 10.60 | 10.27 | 10.50 | 1,620,189 | +0.21(+2.03%) |
May 15, 2015 | 10.59 | 10.62 | 10.27 | 10.30 | 1,678,453 | -0.27(-2.56%) |
May 14, 2015 | 10.58 | 10.68 | 10.48 | 10.57 | 596,543 | +0.02(+0.16%) |
May 13, 2015 | 10.55 | 10.62 | 10.45 | 10.55 | 925,779 | +0.07(+0.64%) |
May 12, 2015 | 10.45 | 10.57 | 10.30 | 10.48 | 1,303,152 | +0.04(+0.38%) |
May 11, 2015 | 10.41 | 10.63 | 10.32 | 10.44 | 1,367,063 | +0.16(+1.53%) |
May 08, 2015 | 10.18 | 10.42 | 10.12 | 10.28 | 1,444,705 | +0.24(+2.36%) |
May 07, 2015 | 9.157 | 10.09 | 9.157 | 10.05 | 2,431,876 | +0.90(+9.79%) |
May 06, 2015 | 9.298 | 9.298 | 8.982 | 9.151 | 1,024,008 | -0.08(-0.92%) |
May 05, 2015 | 9.405 | 9.591 | 9.196 | 9.236 | 541,930 | -0.14(-1.44%) |
May 04, 2015 | 9.371 | 9.546 | 9.332 | 9.371 | 411,948 | +0.03(+0.36%) |