Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.833 | 7.868 | 7.692 | 7.840 | 24,623,898 | +0.06(+0.72%) |
Jan 28, 2016 | 7.819 | 7.903 | 7.696 | 7.784 | 19,916,688 | +0.11(+1.47%) |
Jan 27, 2016 | 7.650 | 7.921 | 7.629 | 7.671 | 23,873,356 | -0.01(-0.18%) |
Jan 26, 2016 | 7.664 | 7.777 | 7.622 | 7.685 | 22,911,242 | +0.06(+0.83%) |
Jan 25, 2016 | 7.924 | 7.945 | 7.594 | 7.622 | 26,894,284 | -0.33(-4.15%) |
Jan 22, 2016 | 7.980 | 8.128 | 7.910 | 7.952 | 28,524,668 | +0.11(+1.34%) |
Jan 21, 2016 | 7.643 | 8.058 | 7.615 | 7.847 | 32,335,908 | -0.02(-0.27%) |
Jan 20, 2016 | 7.798 | 7.952 | 7.573 | 7.868 | 42,013,936 | -0.09(-1.15%) |
Jan 19, 2016 | 8.184 | 8.212 | 7.903 | 7.959 | 20,871,668 | -0.13(-1.56%) |
Jan 15, 2016 | 7.980 | 8.086 | 8.086 | 8.086 | 27,663,450 | -0.22(-2.71%) |
Jan 14, 2016 | 8.275 | 8.374 | 8.114 | 8.310 | 24,070,568 | +0.11(+1.28%) |
Jan 13, 2016 | 8.521 | 8.556 | 8.131 | 8.205 | 31,551,658 | -0.26(-3.07%) |
Jan 12, 2016 | 8.500 | 8.514 | 8.251 | 8.465 | 20,660,070 | +0.08(+0.92%) |
Jan 11, 2016 | 8.423 | 8.476 | 8.254 | 8.388 | 31,798,048 | +0.01(+0.17%) |
Jan 08, 2016 | 8.634 | 8.665 | 8.353 | 8.374 | 20,423,324 | -0.18(-2.13%) |
Jan 07, 2016 | 8.732 | 8.837 | 8.535 | 8.556 | 29,113,874 | -0.31(-3.49%) |
Jan 06, 2016 | 8.915 | 8.999 | 8.844 | 8.865 | 29,533,720 | -0.16(-1.79%) |
Jan 05, 2016 | 9.139 | 9.189 | 8.957 | 9.027 | 25,644,214 | -0.08(-0.85%) |
Jan 04, 2016 | 9.125 | 9.153 | 9.027 | 9.104 | 25,704,380 | -0.16(-1.74%) |
Dec 31, 2015 | 9.252 | 9.266 | 9.266 | 9.266 | 13,608,660 | -0.04(-0.45%) |
Dec 30, 2015 | 9.399 | 9.399 | 9.308 | 9.308 | 10,133,441 | -0.12(-1.27%) |
Dec 29, 2015 | 9.399 | 9.455 | 9.340 | 9.427 | 11,207,061 | +0.08(+0.90%) |
Dec 28, 2015 | 9.322 | 9.350 | 9.217 | 9.343 | 15,018,890 | -0.02(-0.23%) |
Dec 24, 2015 | 9.357 | 9.364 | 9.364 | 9.364 | 6,115,847 | -0.01(-0.07%) |
Dec 23, 2015 | 9.189 | 9.378 | 9.094 | 9.371 | 20,005,848 | +0.24(+2.62%) |
Dec 22, 2015 | 9.076 | 9.160 | 8.936 | 9.132 | 16,805,844 | +0.11(+1.25%) |
Dec 21, 2015 | 8.943 | 9.027 | 8.872 | 9.020 | 19,249,448 | +0.12(+1.34%) |
Dec 18, 2015 | 9.069 | 9.083 | 8.886 | 8.900 | 53,564,080 | -0.23(-2.54%) |
Dec 17, 2015 | 9.413 | 9.462 | 9.125 | 9.132 | 21,846,950 | -0.26(-2.77%) |
Dec 16, 2015 | 9.301 | 9.420 | 9.118 | 9.392 | 26,745,526 | +0.17(+1.83%) |
Dec 15, 2015 | 9.041 | 9.273 | 9.041 | 9.224 | 24,576,004 | +0.30(+3.39%) |
Dec 14, 2015 | 8.964 | 9.097 | 8.781 | 8.922 | 22,539,530 | -0.03(-0.31%) |
Dec 11, 2015 | 8.992 | 9.069 | 8.908 | 8.950 | 19,597,958 | -0.19(-2.08%) |
Dec 10, 2015 | 9.048 | 9.283 | 8.995 | 9.139 | 16,513,086 | +0.11(+1.25%) |
Dec 09, 2015 | 9.118 | 9.259 | 8.915 | 9.027 | 24,799,124 | -0.13(-1.46%) |
Dec 08, 2015 | 9.224 | 9.301 | 9.132 | 9.160 | 16,333,471 | -0.14(-1.51%) |
Dec 07, 2015 | 9.399 | 9.413 | 9.245 | 9.301 | 16,310,125 | -0.12(-1.27%) |
Dec 04, 2015 | 9.139 | 9.441 | 9.076 | 9.420 | 27,165,034 | +0.32(+3.55%) |
Dec 03, 2015 | 9.273 | 9.301 | 9.076 | 9.097 | 20,632,418 | -0.13(-1.37%) |
Dec 02, 2015 | 9.371 | 9.420 | 9.203 | 9.224 | 17,703,824 | -0.12(-1.28%) |
Dec 01, 2015 | 9.252 | 9.371 | 9.196 | 9.343 | 16,482,725 | +0.13(+1.45%) |
Nov 30, 2015 | 9.231 | 9.276 | 9.160 | 9.210 | 14,281,561 | -0.02(-0.23%) |
Nov 27, 2015 | 9.224 | 9.245 | 9.139 | 9.231 | 6,634,094 | +0.05(+0.50%) |
Nov 25, 2015 | 9.185 | 9.185 | 9.185 | 9.185 | 15,281,184 | +0.01(+0.08%) |
Nov 24, 2015 | 9.101 | 9.192 | 9.003 | 9.178 | 14,810,836 | +0.03(+0.38%) |
Nov 23, 2015 | 9.199 | 9.262 | 9.122 | 9.143 | 14,913,746 | +0.01(+0.08%) |
Nov 20, 2015 | 9.178 | 9.220 | 9.080 | 9.136 | 13,888,115 | +0.00(+0.00%) |
Nov 19, 2015 | 9.157 | 9.192 | 9.066 | 9.136 | 12,167,763 | -0.05(-0.53%) |
Nov 18, 2015 | 9.038 | 9.192 | 8.982 | 9.185 | 18,311,274 | +0.18(+2.02%) |
Nov 17, 2015 | 9.052 | 9.129 | 8.961 | 9.003 | 17,412,894 | +0.01(+0.08%) |
Nov 16, 2015 | 8.878 | 9.045 | 8.843 | 8.996 | 19,647,852 | +0.08(+0.94%) |
Nov 13, 2015 | 9.024 | 9.070 | 8.871 | 8.913 | 24,602,318 | -0.15(-1.69%) |
Nov 12, 2015 | 9.122 | 9.133 | 9.031 | 9.066 | 28,295,200 | -0.13(-1.37%) |
Nov 11, 2015 | 9.318 | 9.318 | 9.140 | 9.192 | 21,636,084 | -0.04(-0.45%) |
Nov 10, 2015 | 9.185 | 9.283 | 9.073 | 9.234 | 22,513,276 | +0.03(+0.38%) |
Nov 09, 2015 | 9.304 | 9.381 | 9.136 | 9.199 | 28,998,418 | -0.15(-1.64%) |
Nov 06, 2015 | 9.374 | 9.436 | 9.213 | 9.353 | 34,320,488 | +0.28(+3.08%) |
Nov 05, 2015 | 9.038 | 9.108 | 8.961 | 9.073 | 28,410,196 | +0.13(+1.41%) |
Nov 04, 2015 | 8.941 | 9.000 | 8.878 | 8.948 | 25,311,796 | +0.02(+0.23%) |
Nov 03, 2015 | 8.899 | 8.961 | 8.864 | 8.927 | 20,527,864 | +0.00(+0.00%) |
Nov 02, 2015 | 8.871 | 8.955 | 8.731 | 8.927 | 47,867,040 | +0.25(+2.90%) |
Oct 30, 2015 | 8.850 | 8.899 | 8.640 | 8.675 | 115,066,424 | -0.67(-7.17%) |
Oct 29, 2015 | 9.702 | 9.786 | 9.276 | 9.346 | 45,751,420 | -0.36(-3.74%) |
Oct 28, 2015 | 9.311 | 9.730 | 9.297 | 9.709 | 14,630,168 | +0.41(+4.35%) |
Oct 27, 2015 | 9.304 | 9.381 | 9.255 | 9.304 | 10,550,208 | -0.08(-0.89%) |
Oct 26, 2015 | 9.443 | 9.478 | 9.290 | 9.388 | 15,064,216 | -0.06(-0.59%) |
Oct 23, 2015 | 9.318 | 9.482 | 9.276 | 9.443 | 20,055,138 | +0.22(+2.42%) |
Oct 22, 2015 | 9.171 | 9.353 | 9.171 | 9.220 | 20,687,808 | +0.11(+1.23%) |
Oct 21, 2015 | 9.339 | 9.342 | 9.108 | 9.108 | 21,070,554 | -0.18(-1.95%) |
Oct 20, 2015 | 9.150 | 9.367 | 9.115 | 9.290 | 18,036,892 | +0.16(+1.76%) |
Oct 19, 2015 | 9.157 | 9.311 | 9.115 | 9.129 | 12,169,894 | -0.10(-1.06%) |
Oct 16, 2015 | 9.332 | 9.367 | 9.150 | 9.227 | 14,532,357 | -0.07(-0.75%) |
Oct 15, 2015 | 8.878 | 9.360 | 8.864 | 9.297 | 29,780,002 | +0.42(+4.72%) |
Oct 14, 2015 | 9.080 | 9.080 | 8.836 | 8.878 | 18,399,004 | -0.22(-2.46%) |
Oct 13, 2015 | 9.157 | 9.213 | 9.080 | 9.101 | 10,839,905 | -0.08(-0.91%) |
Oct 12, 2015 | 9.129 | 9.227 | 9.101 | 9.185 | 10,232,750 | +0.06(+0.69%) |
Oct 09, 2015 | 9.318 | 9.381 | 9.094 | 9.122 | 18,658,466 | -0.20(-2.10%) |
Oct 08, 2015 | 9.262 | 9.374 | 9.192 | 9.318 | 12,297,821 | +0.02(+0.23%) |
Oct 07, 2015 | 9.325 | 9.429 | 9.220 | 9.297 | 10,886,588 | +0.05(+0.53%) |
Oct 06, 2015 | 9.262 | 9.325 | 9.199 | 9.248 | 9,428,853 | -0.03(-0.38%) |
Oct 05, 2015 | 9.129 | 9.314 | 9.122 | 9.283 | 8,725,876 | +0.22(+2.39%) |
Oct 02, 2015 | 8.885 | 9.073 | 8.689 | 9.066 | 15,811,330 | -0.08(-0.84%) |
Oct 01, 2015 | 9.080 | 9.164 | 9.031 | 9.143 | 12,071,606 | +0.06(+0.61%) |
Sep 30, 2015 | 9.024 | 9.087 | 8.930 | 9.087 | 13,732,297 | +0.17(+1.88%) |
Sep 29, 2015 | 8.934 | 9.001 | 8.857 | 8.920 | 16,891,592 | +0.01(+0.08%) |
Sep 28, 2015 | 9.178 | 9.185 | 8.906 | 8.913 | 14,523,373 | -0.31(-3.33%) |
Sep 25, 2015 | 9.080 | 9.248 | 9.080 | 9.220 | 21,193,284 | +0.29(+3.21%) |
Sep 24, 2015 | 8.899 | 8.975 | 8.836 | 8.934 | 20,750,710 | -0.08(-0.85%) |
Sep 23, 2015 | 8.934 | 9.084 | 8.920 | 9.010 | 14,536,723 | +0.06(+0.62%) |
Sep 22, 2015 | 9.024 | 9.098 | 8.878 | 8.955 | 20,306,870 | -0.21(-2.29%) |
Sep 21, 2015 | 9.115 | 9.213 | 9.073 | 9.164 | 10,400,030 | +0.14(+1.55%) |
Sep 18, 2015 | 9.248 | 9.248 | 8.996 | 9.024 | 22,596,692 | -0.31(-3.37%) |
Sep 17, 2015 | 9.646 | 9.681 | 9.304 | 9.339 | 15,367,727 | -0.30(-3.12%) |
Sep 16, 2015 | 9.618 | 9.660 | 9.471 | 9.639 | 11,855,154 | -0.01(-0.14%) |
Sep 15, 2015 | 9.485 | 9.660 | 9.485 | 9.653 | 9,745,695 | +0.15(+1.62%) |
Sep 14, 2015 | 9.436 | 9.597 | 9.402 | 9.499 | 10,157,174 | +0.06(+0.67%) |
Sep 11, 2015 | 9.416 | 9.450 | 9.360 | 9.436 | 10,802,145 | -0.04(-0.44%) |
Sep 10, 2015 | 9.402 | 9.594 | 9.374 | 9.478 | 11,608,472 | +0.03(+0.30%) |
Sep 09, 2015 | 9.667 | 9.716 | 9.429 | 9.450 | 11,286,999 | -0.10(-1.10%) |
Sep 08, 2015 | 9.492 | 9.569 | 9.395 | 9.555 | 11,029,994 | +0.29(+3.09%) |
Sep 04, 2015 | 9.283 | 9.269 | 9.269 | 9.269 | 10,781,985 | -0.13(-1.34%) |
Sep 03, 2015 | 9.332 | 9.475 | 9.293 | 9.395 | 11,731,905 | +0.09(+0.98%) |
Sep 02, 2015 | 9.304 | 9.325 | 9.136 | 9.304 | 13,589,355 | +0.16(+1.76%) |
Sep 01, 2015 | 9.374 | 9.436 | 9.080 | 9.143 | 15,578,958 | -0.45(-4.73%) |
Aug 31, 2015 | 9.562 | 9.653 | 9.513 | 9.597 | 10,959,080 | -0.03(-0.29%) |
Aug 28, 2015 | 9.555 | 9.674 | 9.492 | 9.625 | 12,034,714 | -0.02(-0.18%) |
Aug 27, 2015 | 9.476 | 9.656 | 9.448 | 9.643 | 24,025,716 | +0.31(+3.35%) |
Aug 26, 2015 | 9.080 | 9.365 | 8.937 | 9.330 | 28,862,252 | +0.53(+6.00%) |
Aug 25, 2015 | 9.212 | 9.302 | 8.802 | 8.802 | 20,482,718 | -0.19(-2.09%) |
Aug 24, 2015 | 9.101 | 9.309 | 8.871 | 8.989 | 34,373,400 | -0.59(-6.16%) |
Aug 21, 2015 | 9.761 | 9.795 | 9.580 | 9.580 | 19,531,842 | -0.30(-3.02%) |
Aug 20, 2015 | 10.09 | 10.11 | 9.879 | 9.879 | 16,470,254 | -0.29(-2.87%) |
Aug 19, 2015 | 10.24 | 10.30 | 10.16 | 10.17 | 14,861,098 | -0.12(-1.15%) |
Aug 18, 2015 | 10.25 | 10.32 | 10.23 | 10.29 | 8,005,453 | +0.04(+0.41%) |
Aug 17, 2015 | 10.18 | 10.30 | 10.12 | 10.25 | 7,809,421 | -0.01(-0.14%) |
Aug 14, 2015 | 10.15 | 10.27 | 10.11 | 10.26 | 8,886,507 | +0.12(+1.23%) |
Aug 13, 2015 | 10.04 | 10.16 | 10.02 | 10.14 | 9,426,496 | +0.13(+1.32%) |
Aug 12, 2015 | 10.14 | 10.17 | 9.886 | 10.00 | 17,314,312 | -0.22(-2.17%) |
Aug 11, 2015 | 10.25 | 10.30 | 10.15 | 10.23 | 17,435,242 | -0.17(-1.60%) |
Aug 10, 2015 | 10.23 | 10.42 | 10.23 | 10.39 | 14,163,805 | +0.22(+2.19%) |
Aug 07, 2015 | 10.30 | 10.38 | 10.10 | 10.17 | 16,552,609 | -0.12(-1.15%) |
Aug 06, 2015 | 10.39 | 10.43 | 10.29 | 10.29 | 9,740,047 | -0.06(-0.60%) |
Aug 05, 2015 | 10.36 | 10.48 | 10.32 | 10.35 | 9,070,233 | +0.03(+0.34%) |
Aug 04, 2015 | 10.27 | 10.40 | 10.24 | 10.32 | 9,020,076 | +0.07(+0.68%) |
Aug 03, 2015 | 10.30 | 10.34 | 10.18 | 10.25 | 9,327,745 | -0.06(-0.61%) |
Jul 31, 2015 | 10.40 | 10.42 | 10.29 | 10.31 | 10,228,283 | -0.09(-0.87%) |
Jul 30, 2015 | 10.37 | 10.43 | 10.33 | 10.40 | 7,429,304 | +0.01(+0.07%) |
Jul 29, 2015 | 10.30 | 10.42 | 10.25 | 10.39 | 12,929,868 | +0.10(+1.01%) |
Jul 28, 2015 | 10.26 | 10.37 | 10.21 | 10.29 | 10,564,130 | +0.02(+0.20%) |
Jul 27, 2015 | 10.36 | 10.37 | 10.25 | 10.27 | 11,028,730 | -0.17(-1.60%) |
Jul 24, 2015 | 10.50 | 10.55 | 10.42 | 10.43 | 11,010,406 | -0.09(-0.86%) |
Jul 23, 2015 | 10.66 | 10.74 | 10.51 | 10.52 | 15,889,663 | -0.12(-1.17%) |
Jul 22, 2015 | 10.44 | 10.69 | 10.44 | 10.65 | 14,639,015 | +0.20(+1.93%) |
Jul 21, 2015 | 10.57 | 10.66 | 10.45 | 10.45 | 16,195,842 | -0.11(-1.05%) |
Jul 20, 2015 | 10.41 | 10.59 | 10.41 | 10.56 | 11,962,278 | +0.18(+1.74%) |
Jul 17, 2015 | 10.49 | 10.52 | 10.28 | 10.38 | 16,306,778 | -0.16(-1.52%) |
Jul 16, 2015 | 10.65 | 10.69 | 10.43 | 10.54 | 20,998,650 | -0.08(-0.78%) |
Jul 15, 2015 | 10.59 | 10.69 | 10.55 | 10.62 | 14,785,058 | +0.08(+0.72%) |
Jul 14, 2015 | 10.39 | 10.55 | 10.36 | 10.55 | 10,809,904 | +0.10(+0.93%) |
Jul 13, 2015 | 10.48 | 10.53 | 10.42 | 10.45 | 14,654,010 | +0.08(+0.80%) |
Jul 10, 2015 | 10.45 | 10.48 | 10.33 | 10.37 | 14,780,975 | +0.07(+0.68%) |
Jul 09, 2015 | 10.39 | 10.39 | 10.24 | 10.30 | 8,510,136 | +0.13(+1.30%) |
Jul 08, 2015 | 10.27 | 10.30 | 10.16 | 10.16 | 9,329,321 | -0.19(-1.88%) |
Jul 07, 2015 | 10.40 | 10.43 | 10.17 | 10.36 | 13,349,659 | -0.07(-0.67%) |
Jul 06, 2015 | 10.38 | 10.45 | 10.32 | 10.43 | 10,587,532 | -0.05(-0.46%) |
Jul 02, 2015 | 10.60 | 10.48 | 10.48 | 10.48 | 11,601,606 | -0.16(-1.50%) |
Jul 01, 2015 | 10.61 | 10.66 | 10.56 | 10.64 | 11,706,351 | +0.20(+1.93%) |
Jun 30, 2015 | 10.48 | 10.62 | 10.41 | 10.43 | 14,915,046 | +0.03(+0.33%) |
Jun 29, 2015 | 10.54 | 10.63 | 10.39 | 10.40 | 12,551,786 | -0.27(-2.54%) |
Jun 26, 2015 | 10.72 | 10.80 | 10.66 | 10.67 | 11,380,699 | -0.01(-0.06%) |
Jun 25, 2015 | 10.78 | 10.82 | 10.64 | 10.68 | 14,068,660 | -0.04(-0.39%) |
Jun 24, 2015 | 10.86 | 10.91 | 10.72 | 10.72 | 9,974,021 | -0.15(-1.41%) |
Jun 23, 2015 | 10.76 | 10.89 | 10.75 | 10.87 | 16,456,286 | +0.15(+1.43%) |
Jun 22, 2015 | 10.68 | 10.72 | 10.65 | 10.72 | 7,639,002 | +0.15(+1.45%) |
Jun 19, 2015 | 10.62 | 10.67 | 10.57 | 10.57 | 10,756,920 | -0.11(-1.04%) |
Jun 18, 2015 | 10.63 | 10.68 | 10.50 | 10.68 | 11,675,004 | +0.08(+0.79%) |
Jun 17, 2015 | 10.78 | 10.84 | 10.56 | 10.59 | 14,158,292 | -0.13(-1.23%) |
Jun 16, 2015 | 10.64 | 10.75 | 10.60 | 10.73 | 7,898,267 | +0.06(+0.59%) |
Jun 15, 2015 | 10.57 | 10.72 | 10.52 | 10.66 | 6,314,035 | -0.01(-0.13%) |
Jun 12, 2015 | 10.66 | 10.69 | 10.57 | 10.68 | 9,269,042 | +0.01(+0.06%) |
Jun 11, 2015 | 10.73 | 10.75 | 10.64 | 10.67 | 7,823,146 | -0.03(-0.32%) |
Jun 10, 2015 | 10.71 | 10.81 | 10.66 | 10.71 | 16,121,866 | +0.05(+0.46%) |
Jun 09, 2015 | 10.52 | 10.68 | 10.40 | 10.66 | 15,531,231 | +0.16(+1.52%) |
Jun 08, 2015 | 10.48 | 10.58 | 10.44 | 10.50 | 12,123,729 | +0.01(+0.07%) |
Jun 05, 2015 | 10.32 | 10.50 | 10.32 | 10.49 | 15,829,518 | +0.24(+2.37%) |
Jun 04, 2015 | 10.11 | 10.34 | 10.11 | 10.25 | 13,097,860 | -0.06(-0.61%) |
Jun 03, 2015 | 10.23 | 10.39 | 10.22 | 10.31 | 16,398,004 | +0.14(+1.37%) |
Jun 02, 2015 | 10.07 | 10.23 | 10.05 | 10.17 | 12,459,165 | +0.09(+0.90%) |
Jun 01, 2015 | 10.17 | 10.19 | 9.969 | 10.08 | 14,121,779 | -0.05(-0.48%) |
May 29, 2015 | 10.27 | 10.29 | 10.13 | 10.13 | 17,464,970 | -0.14(-1.39%) |
May 28, 2015 | 10.33 | 10.35 | 10.25 | 10.27 | 9,641,691 | -0.06(-0.60%) |
May 27, 2015 | 10.29 | 10.36 | 10.25 | 10.33 | 12,875,180 | +0.09(+0.88%) |
May 26, 2015 | 10.23 | 10.27 | 10.15 | 10.24 | 15,117,196 | -0.06(-0.54%) |
May 22, 2015 | 10.33 | 10.30 | 10.30 | 10.30 | 6,031,111 | -0.01(-0.13%) |
May 21, 2015 | 10.31 | 10.39 | 10.27 | 10.31 | 9,886,114 | -0.03(-0.33%) |
May 20, 2015 | 10.42 | 10.44 | 10.32 | 10.35 | 8,890,899 | -0.10(-0.93%) |
May 19, 2015 | 10.31 | 10.44 | 10.29 | 10.44 | 13,301,701 | +0.17(+1.68%) |
May 18, 2015 | 10.18 | 10.30 | 10.16 | 10.27 | 9,744,672 | +0.11(+1.09%) |
May 15, 2015 | 10.37 | 10.37 | 10.12 | 10.16 | 18,595,100 | -0.16(-1.54%) |
May 14, 2015 | 10.34 | 10.41 | 10.26 | 10.32 | 16,531,239 | +0.01(+0.07%) |
May 13, 2015 | 10.17 | 10.35 | 10.13 | 10.31 | 23,735,652 | +0.14(+1.36%) |
May 12, 2015 | 10.13 | 10.22 | 10.03 | 10.17 | 21,397,264 | -0.01(-0.14%) |
May 11, 2015 | 10.08 | 10.23 | 10.04 | 10.19 | 11,142,371 | +0.11(+1.10%) |
May 08, 2015 | 9.988 | 10.09 | 9.905 | 10.08 | 13,236,657 | +0.16(+1.60%) |
May 07, 2015 | 10.02 | 10.02 | 9.877 | 9.919 | 17,154,788 | -0.08(-0.76%) |
May 06, 2015 | 9.960 | 10.16 | 9.939 | 9.995 | 27,954,422 | -0.13(-1.30%) |
May 05, 2015 | 10.07 | 10.25 | 10.05 | 10.13 | 23,327,984 | +0.01(+0.14%) |
May 04, 2015 | 10.02 | 10.12 | 9.960 | 10.11 | 11,033,129 | +0.16(+1.60%) |
May 01, 2015 | 10.04 | 10.07 | 9.926 | 9.953 | 9,359,906 | -0.03(-0.35%) |
Apr 30, 2015 | 10.05 | 10.11 | 9.933 | 9.988 | 16,702,161 | -0.03(-0.28%) |
Apr 29, 2015 | 9.822 | 10.06 | 9.822 | 10.02 | 16,032,697 | +0.16(+1.61%) |
Apr 28, 2015 | 9.746 | 9.870 | 9.680 | 9.857 | 10,864,805 | +0.10(+1.06%) |
Apr 27, 2015 | 9.850 | 9.898 | 9.753 | 9.753 | 10,105,128 | -0.08(-0.84%) |
Apr 24, 2015 | 9.905 | 9.905 | 9.829 | 9.836 | 10,782,953 | -0.08(-0.77%) |
Apr 23, 2015 | 9.898 | 9.946 | 9.829 | 9.912 | 13,828,256 | +0.00(+0.00%) |
Apr 22, 2015 | 9.787 | 9.933 | 9.718 | 9.912 | 14,803,279 | +0.11(+1.13%) |
Apr 21, 2015 | 9.857 | 9.895 | 9.801 | 9.801 | 11,541,957 | -0.02(-0.21%) |
Apr 20, 2015 | 9.808 | 9.908 | 9.767 | 9.822 | 11,744,635 | +0.08(+0.85%) |
Apr 17, 2015 | 9.877 | 9.933 | 9.677 | 9.739 | 17,141,828 | -0.21(-2.15%) |
Apr 16, 2015 | 9.718 | 10.04 | 9.608 | 9.953 | 31,278,136 | +0.15(+1.48%) |
Apr 15, 2015 | 9.725 | 9.877 | 9.718 | 9.808 | 15,691,937 | +0.06(+0.64%) |
Apr 14, 2015 | 9.843 | 9.884 | 9.718 | 9.746 | 20,776,922 | -0.10(-1.05%) |
Apr 13, 2015 | 9.711 | 9.857 | 9.698 | 9.850 | 21,982,198 | +0.13(+1.35%) |
Apr 10, 2015 | 9.801 | 9.822 | 9.684 | 9.718 | 13,556,929 | -0.09(-0.92%) |
Apr 09, 2015 | 9.801 | 9.850 | 9.725 | 9.808 | 9,803,963 | +0.00(+0.00%) |
Apr 08, 2015 | 9.836 | 9.926 | 9.780 | 9.808 | 9,520,220 | -0.04(-0.42%) |
Apr 07, 2015 | 9.822 | 9.912 | 9.756 | 9.850 | 12,382,429 | +0.06(+0.64%) |
Apr 06, 2015 | 9.739 | 9.815 | 9.628 | 9.787 | 10,500,123 | -0.06(-0.63%) |
Apr 02, 2015 | 9.746 | 9.850 | 9.850 | 9.850 | 11,618,066 | +0.06(+0.64%) |
Apr 01, 2015 | 9.739 | 9.801 | 9.670 | 9.787 | 25,595,162 | +0.00(+0.00%) |
Mar 31, 2015 | 9.691 | 9.801 | 9.684 | 9.787 | 11,724,928 | -0.03(-0.28%) |
Mar 30, 2015 | 9.774 | 9.870 | 9.742 | 9.815 | 7,207,422 | +0.14(+1.43%) |
Mar 27, 2015 | 9.760 | 9.760 | 9.621 | 9.677 | 10,470,776 | -0.10(-1.06%) |
Mar 26, 2015 | 9.677 | 9.812 | 9.608 | 9.780 | 15,305,243 | +0.08(+0.86%) |
Mar 25, 2015 | 9.884 | 9.891 | 9.663 | 9.698 | 16,319,554 | -0.19(-1.96%) |
Mar 24, 2015 | 10.02 | 10.02 | 9.891 | 9.891 | 14,782,734 | -0.17(-1.65%) |
Mar 23, 2015 | 10.14 | 10.15 | 10.03 | 10.06 | 12,158,499 | -0.07(-0.68%) |
Mar 20, 2015 | 10.02 | 10.15 | 9.995 | 10.13 | 18,480,816 | +0.15(+1.52%) |
Mar 19, 2015 | 9.995 | 10.01 | 9.877 | 9.974 | 19,214,496 | -0.03(-0.28%) |
Mar 18, 2015 | 10.08 | 10.19 | 9.891 | 10.00 | 19,401,496 | -0.10(-0.96%) |
Mar 17, 2015 | 10.01 | 10.10 | 9.960 | 10.10 | 11,315,973 | +0.01(+0.14%) |
Mar 16, 2015 | 10.08 | 10.11 | 9.967 | 10.08 | 12,132,095 | +0.06(+0.55%) |
Mar 13, 2015 | 10.08 | 10.15 | 9.946 | 10.03 | 15,537,658 | -0.07(-0.68%) |
Mar 12, 2015 | 10.00 | 10.11 | 9.946 | 10.10 | 23,260,306 | +0.26(+2.67%) |
Mar 11, 2015 | 9.677 | 9.863 | 9.646 | 9.836 | 16,449,733 | +0.18(+1.86%) |
Mar 10, 2015 | 9.787 | 9.794 | 9.635 | 9.656 | 17,305,418 | -0.25(-2.51%) |
Mar 09, 2015 | 9.863 | 9.926 | 9.822 | 9.905 | 14,008,944 | +0.01(+0.14%) |
Mar 06, 2015 | 9.760 | 10.02 | 9.739 | 9.891 | 19,609,126 | +0.16(+1.63%) |
Mar 05, 2015 | 9.628 | 9.732 | 9.497 | 9.732 | 16,160,625 | +0.12(+1.30%) |
Mar 04, 2015 | 9.608 | 9.639 | 9.532 | 9.608 | 16,144,575 | -0.07(-0.71%) |
Mar 03, 2015 | 9.635 | 9.718 | 9.594 | 9.677 | 9,796,504 | -0.01(-0.14%) |
Mar 02, 2015 | 9.628 | 9.725 | 9.601 | 9.691 | 8,348,870 | +0.06(+0.65%) |
Feb 27, 2015 | 9.670 | 9.736 | 9.615 | 9.628 | 9,745,238 | -0.08(-0.82%) |
Feb 26, 2015 | 9.701 | 9.749 | 9.632 | 9.708 | 12,528,143 | -0.03(-0.28%) |
Feb 25, 2015 | 9.687 | 9.770 | 9.646 | 9.735 | 12,185,763 | +0.05(+0.50%) |
Feb 24, 2015 | 9.605 | 9.694 | 9.577 | 9.687 | 10,661,539 | +0.12(+1.22%) |
Feb 23, 2015 | 9.612 | 9.625 | 9.515 | 9.570 | 6,734,991 | -0.08(-0.78%) |
Feb 20, 2015 | 9.515 | 9.646 | 9.405 | 9.646 | 11,081,059 | +0.08(+0.86%) |
Feb 19, 2015 | 9.570 | 9.584 | 9.433 | 9.563 | 9,646,960 | -0.03(-0.29%) |
Feb 18, 2015 | 9.722 | 9.729 | 9.560 | 9.591 | 9,858,865 | -0.14(-1.48%) |
Feb 17, 2015 | 9.694 | 9.749 | 9.580 | 9.735 | 11,075,572 | +0.03(+0.28%) |
Feb 13, 2015 | 9.790 | 9.708 | 9.708 | 9.708 | 12,871,080 | -0.06(-0.56%) |
Feb 12, 2015 | 9.646 | 9.787 | 9.598 | 9.763 | 14,098,954 | +0.19(+1.94%) |
Feb 11, 2015 | 9.591 | 9.598 | 9.484 | 9.577 | 18,186,290 | -0.04(-0.43%) |
Feb 10, 2015 | 9.632 | 9.632 | 9.515 | 9.618 | 10,517,518 | +0.07(+0.72%) |
Feb 09, 2015 | 9.632 | 9.649 | 9.536 | 9.550 | 15,383,702 | -0.19(-1.98%) |
Feb 06, 2015 | 9.653 | 9.839 | 9.618 | 9.742 | 27,884,242 | +0.25(+2.61%) |
Feb 05, 2015 | 9.474 | 9.519 | 9.412 | 9.495 | 17,546,768 | +0.17(+1.84%) |
Feb 04, 2015 | 9.329 | 9.412 | 9.302 | 9.323 | 9,982,222 | -0.02(-0.22%) |
Feb 03, 2015 | 9.185 | 9.350 | 9.178 | 9.343 | 18,766,390 | +0.21(+2.34%) |