Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.960 | 8.300 | 7.900 | 7.890 | 388,073 | -0.04(-0.50%) |
Feb 26, 2016 | 8.010 | 8.300 | 7.700 | 7.930 | 1,744,855 | +2.04(+34.63%) |
Feb 25, 2016 | 5.510 | 5.970 | 5.410 | 5.890 | 332,821 | +0.38(+6.90%) |
Feb 24, 2016 | 5.460 | 5.850 | 5.440 | 5.510 | 299,771 | -0.12(-2.13%) |
Feb 23, 2016 | 5.840 | 6.010 | 5.620 | 5.630 | 168,571 | -0.22(-3.76%) |
Feb 22, 2016 | 5.830 | 6.080 | 5.800 | 5.850 | 164,896 | +0.06(+1.04%) |
Feb 19, 2016 | 5.970 | 5.970 | 5.760 | 5.790 | 148,419 | -0.20(-3.34%) |
Feb 18, 2016 | 6.050 | 6.080 | 5.920 | 5.990 | 173,152 | -0.07(-1.16%) |
Feb 17, 2016 | 5.970 | 6.150 | 5.900 | 6.060 | 239,105 | +0.10(+1.68%) |
Feb 16, 2016 | 5.700 | 6.370 | 5.520 | 5.960 | 279,564 | +0.51(+9.36%) |
Feb 12, 2016 | 6.160 | 5.450 | 5.450 | 5.450 | 690,500 | -0.82(-13.08%) |
Feb 11, 2016 | 7.060 | 7.060 | 6.160 | 6.270 | 288,934 | -0.92(-12.80%) |
Feb 10, 2016 | 7.640 | 7.920 | 7.150 | 7.190 | 1,002,555 | -0.58(-7.46%) |
Feb 09, 2016 | 7.830 | 7.950 | 7.730 | 7.770 | 184,634 | -0.16(-2.02%) |
Feb 08, 2016 | 8.000 | 8.035 | 7.770 | 7.930 | 195,057 | -0.12(-1.49%) |
Feb 05, 2016 | 8.240 | 8.270 | 8.000 | 8.050 | 240,171 | -0.25(-3.01%) |
Feb 04, 2016 | 8.400 | 8.570 | 8.190 | 8.300 | 169,364 | -0.10(-1.19%) |
Feb 03, 2016 | 8.500 | 8.520 | 8.000 | 8.400 | 132,423 | -0.08(-0.94%) |
Feb 02, 2016 | 8.430 | 8.585 | 8.350 | 8.480 | 133,979 | -0.05(-0.59%) |
Feb 01, 2016 | 8.220 | 8.820 | 8.100 | 8.530 | 151,869 | +0.23(+2.77%) |
Jan 29, 2016 | 8.330 | 8.500 | 7.990 | 8.300 | 252,186 | -0.03(-0.36%) |
Jan 28, 2016 | 8.130 | 8.450 | 7.980 | 8.330 | 112,807 | +0.29(+3.61%) |
Jan 27, 2016 | 7.910 | 8.275 | 7.860 | 8.040 | 139,842 | +0.02(+0.25%) |
Jan 26, 2016 | 7.740 | 8.090 | 7.670 | 8.020 | 159,188 | +0.28(+3.62%) |
Jan 25, 2016 | 8.460 | 8.460 | 7.700 | 7.740 | 177,955 | -0.77(-9.05%) |
Jan 22, 2016 | 8.520 | 8.774 | 8.180 | 8.510 | 101,888 | +0.13(+1.55%) |
Jan 21, 2016 | 8.620 | 8.830 | 8.110 | 8.380 | 208,650 | -0.28(-3.23%) |
Jan 20, 2016 | 7.390 | 8.720 | 7.361 | 8.660 | 316,583 | +0.89(+11.45%) |
Jan 19, 2016 | 9.140 | 9.200 | 7.500 | 7.770 | 463,606 | -1.35(-14.80%) |
Jan 15, 2016 | 9.130 | 9.120 | 9.120 | 9.120 | 182,800 | -0.35(-3.70%) |
Jan 14, 2016 | 8.920 | 9.590 | 8.760 | 9.470 | 347,909 | +0.34(+3.72%) |
Jan 13, 2016 | 9.440 | 9.650 | 8.690 | 9.130 | 287,958 | -0.31(-3.28%) |
Jan 12, 2016 | 9.590 | 9.640 | 9.010 | 9.440 | 209,610 | -0.09(-0.94%) |
Jan 11, 2016 | 9.560 | 9.725 | 9.360 | 9.530 | 255,931 | -0.07(-0.73%) |
Jan 08, 2016 | 9.450 | 9.850 | 9.220 | 9.600 | 274,644 | +0.19(+2.02%) |
Jan 07, 2016 | 9.870 | 10.06 | 9.140 | 9.410 | 254,560 | -0.66(-6.55%) |
Jan 06, 2016 | 9.960 | 10.10 | 9.960 | 10.07 | 109,430 | +0.00(+0.00%) |
Jan 05, 2016 | 9.950 | 10.16 | 9.780 | 10.07 | 172,707 | +0.15(+1.51%) |
Jan 04, 2016 | 9.380 | 10.07 | 9.380 | 9.920 | 298,464 | +0.36(+3.77%) |
Dec 31, 2015 | 9.420 | 9.560 | 9.560 | 9.560 | 276,300 | -0.06(-0.62%) |
Dec 30, 2015 | 9.460 | 9.670 | 9.460 | 9.620 | 149,145 | -0.03(-0.31%) |
Dec 29, 2015 | 9.660 | 9.740 | 9.525 | 9.650 | 111,589 | -0.02(-0.21%) |
Dec 28, 2015 | 9.680 | 9.820 | 9.556 | 9.670 | 334,958 | -0.15(-1.53%) |
Dec 24, 2015 | 9.760 | 9.820 | 9.820 | 9.820 | 390,400 | +0.03(+0.31%) |
Dec 23, 2015 | 9.690 | 9.967 | 9.690 | 9.790 | 168,055 | +0.05(+0.51%) |
Dec 22, 2015 | 10.25 | 10.46 | 9.360 | 9.740 | 433,854 | -0.66(-6.35%) |
Dec 21, 2015 | 10.30 | 10.50 | 10.22 | 10.40 | 296,585 | -0.13(-1.23%) |
Dec 18, 2015 | 10.01 | 10.53 | 9.930 | 10.53 | 762,903 | +0.51(+5.09%) |
Dec 17, 2015 | 10.28 | 10.30 | 9.710 | 10.02 | 411,533 | -0.25(-2.43%) |
Dec 16, 2015 | 10.44 | 10.60 | 10.01 | 10.27 | 678,327 | +0.31(+3.11%) |
Dec 15, 2015 | 9.690 | 10.06 | 9.540 | 9.960 | 682,086 | +0.41(+4.29%) |
Dec 14, 2015 | 9.160 | 9.670 | 9.160 | 9.550 | 273,419 | +0.28(+3.02%) |
Dec 11, 2015 | 9.320 | 9.480 | 9.020 | 9.270 | 457,879 | -0.05(-0.54%) |
Dec 10, 2015 | 9.500 | 9.680 | 9.300 | 9.320 | 659,277 | -0.36(-3.72%) |
Dec 09, 2015 | 9.120 | 10.10 | 9.100 | 9.680 | 2,744,795 | +1.29(+15.38%) |
Dec 08, 2015 | 8.420 | 8.560 | 7.680 | 8.390 | 356,465 | -0.17(-1.99%) |
Dec 07, 2015 | 8.390 | 8.760 | 8.180 | 8.560 | 271,394 | -0.03(-0.35%) |
Dec 04, 2015 | 8.770 | 9.100 | 8.320 | 8.590 | 278,267 | -0.21(-2.39%) |
Dec 03, 2015 | 8.730 | 8.885 | 8.500 | 8.800 | 536,744 | +0.07(+0.80%) |
Dec 02, 2015 | 8.010 | 9.180 | 8.010 | 8.730 | 889,093 | +0.59(+7.25%) |
Dec 01, 2015 | 8.090 | 8.220 | 7.950 | 8.140 | 212,857 | +0.05(+0.62%) |
Nov 30, 2015 | 8.080 | 8.200 | 7.980 | 8.090 | 182,740 | +0.03(+0.37%) |
Nov 27, 2015 | 8.020 | 8.190 | 7.920 | 8.060 | 45,662 | -0.01(-0.12%) |
Nov 25, 2015 | 8.370 | 8.070 | 8.070 | 8.070 | 334,300 | -0.40(-4.72%) |
Nov 24, 2015 | 8.010 | 8.630 | 7.860 | 8.470 | 221,411 | +0.45(+5.61%) |
Nov 23, 2015 | 7.750 | 8.320 | 7.720 | 8.020 | 305,704 | +0.30(+3.89%) |
Nov 20, 2015 | 7.700 | 7.800 | 7.420 | 7.720 | 322,276 | +0.09(+1.18%) |
Nov 19, 2015 | 7.810 | 7.990 | 7.310 | 7.630 | 773,036 | -0.36(-4.51%) |
Nov 18, 2015 | 7.300 | 8.430 | 6.590 | 7.990 | 2,479,803 | +0.65(+8.86%) |
Nov 17, 2015 | 9.550 | 9.750 | 6.820 | 7.340 | 1,663,650 | -2.23(-23.30%) |
Nov 16, 2015 | 9.260 | 9.600 | 9.240 | 9.570 | 315,700 | +0.33(+3.57%) |
Nov 13, 2015 | 9.200 | 9.500 | 9.000 | 9.240 | 280,180 | -0.13(-1.39%) |
Nov 12, 2015 | 9.390 | 9.520 | 9.185 | 9.370 | 363,595 | -0.15(-1.58%) |
Nov 11, 2015 | 10.21 | 10.21 | 8.915 | 9.520 | 426,475 | -0.70(-6.85%) |
Nov 10, 2015 | 10.63 | 10.83 | 10.01 | 10.22 | 736,067 | -0.51(-4.75%) |
Nov 09, 2015 | 10.81 | 11.02 | 10.65 | 10.73 | 133,860 | -0.28(-2.54%) |
Nov 06, 2015 | 11.01 | 11.18 | 10.73 | 11.01 | 124,182 | -0.11(-0.99%) |
Nov 05, 2015 | 11.24 | 11.54 | 11.06 | 11.12 | 145,582 | -0.15(-1.33%) |
Nov 04, 2015 | 11.51 | 11.63 | 11.20 | 11.27 | 252,093 | -0.23(-2.00%) |
Nov 03, 2015 | 11.56 | 11.87 | 11.29 | 11.50 | 309,043 | -0.12(-1.03%) |
Nov 02, 2015 | 11.82 | 11.95 | 11.40 | 11.62 | 127,591 | -0.21(-1.78%) |
Oct 30, 2015 | 11.78 | 11.99 | 11.52 | 11.83 | 431,861 | -0.04(-0.34%) |
Oct 29, 2015 | 11.66 | 12.00 | 11.57 | 11.87 | 84,673 | +0.08(+0.68%) |
Oct 28, 2015 | 11.00 | 11.92 | 10.96 | 11.79 | 101,975 | +0.77(+6.99%) |
Oct 27, 2015 | 11.39 | 11.64 | 10.85 | 11.02 | 220,081 | -0.50(-4.34%) |
Oct 26, 2015 | 11.84 | 12.04 | 11.42 | 11.52 | 142,069 | -0.33(-2.78%) |
Oct 23, 2015 | 11.95 | 11.96 | 11.33 | 11.85 | 193,032 | -0.04(-0.34%) |
Oct 22, 2015 | 12.04 | 12.23 | 11.63 | 11.89 | 224,295 | -0.13(-1.08%) |
Oct 21, 2015 | 12.18 | 12.26 | 12.00 | 12.02 | 173,438 | -0.21(-1.72%) |
Oct 20, 2015 | 12.21 | 12.43 | 12.02 | 12.23 | 148,670 | +0.03(+0.25%) |
Oct 19, 2015 | 12.48 | 12.65 | 12.10 | 12.20 | 445,821 | -0.36(-2.87%) |
Oct 16, 2015 | 12.75 | 12.85 | 12.24 | 12.56 | 231,298 | -0.17(-1.34%) |
Oct 15, 2015 | 12.41 | 12.75 | 12.41 | 12.73 | 141,493 | +0.31(+2.50%) |
Oct 14, 2015 | 12.36 | 12.50 | 12.36 | 12.42 | 95,880 | +0.07(+0.57%) |
Oct 13, 2015 | 12.39 | 12.71 | 12.35 | 12.35 | 280,782 | -0.09(-0.72%) |
Oct 12, 2015 | 12.69 | 12.72 | 12.32 | 12.44 | 115,320 | -0.27(-2.12%) |
Oct 09, 2015 | 12.65 | 12.83 | 12.59 | 12.71 | 218,861 | +0.06(+0.47%) |
Oct 08, 2015 | 12.62 | 12.79 | 12.37 | 12.65 | 321,639 | -0.02(-0.16%) |
Oct 07, 2015 | 12.49 | 13.05 | 12.47 | 12.67 | 238,830 | +0.26(+2.10%) |
Oct 06, 2015 | 12.51 | 12.69 | 12.19 | 12.41 | 144,681 | -0.14(-1.12%) |
Oct 05, 2015 | 11.88 | 12.93 | 11.59 | 12.55 | 532,390 | +0.77(+6.54%) |
Oct 02, 2015 | 10.69 | 11.81 | 10.33 | 11.78 | 220,494 | +1.17(+11.03%) |
Oct 01, 2015 | 10.53 | 10.67 | 10.16 | 10.61 | 138,870 | +0.13(+1.24%) |
Sep 30, 2015 | 10.29 | 10.55 | 10.01 | 10.48 | 331,269 | +0.28(+2.75%) |
Sep 29, 2015 | 10.84 | 11.11 | 10.12 | 10.20 | 449,842 | -0.55(-5.12%) |
Sep 28, 2015 | 11.64 | 11.78 | 10.53 | 10.75 | 266,981 | -0.98(-8.35%) |
Sep 25, 2015 | 12.31 | 12.31 | 11.71 | 11.73 | 126,828 | -0.50(-4.09%) |
Sep 24, 2015 | 12.02 | 12.28 | 11.86 | 12.23 | 85,721 | +0.09(+0.74%) |
Sep 23, 2015 | 12.45 | 12.51 | 11.82 | 12.14 | 242,616 | -0.27(-2.18%) |
Sep 22, 2015 | 12.62 | 12.71 | 12.28 | 12.41 | 185,709 | -0.41(-3.20%) |
Sep 21, 2015 | 12.84 | 13.05 | 12.73 | 12.82 | 376,336 | +0.16(+1.26%) |
Sep 18, 2015 | 12.86 | 13.09 | 12.65 | 12.66 | 425,176 | -0.38(-2.91%) |
Sep 17, 2015 | 13.18 | 13.42 | 12.95 | 13.04 | 160,058 | -0.13(-0.99%) |
Sep 16, 2015 | 13.00 | 13.25 | 12.94 | 13.17 | 151,360 | +0.17(+1.31%) |
Sep 15, 2015 | 12.75 | 13.07 | 12.75 | 13.00 | 209,079 | +0.34(+2.69%) |
Sep 14, 2015 | 13.08 | 13.14 | 12.60 | 12.66 | 257,187 | -0.48(-3.65%) |
Sep 11, 2015 | 12.90 | 13.20 | 12.88 | 13.14 | 176,397 | +0.15(+1.15%) |
Sep 10, 2015 | 13.19 | 13.21 | 12.82 | 12.99 | 190,091 | -0.19(-1.44%) |
Sep 09, 2015 | 13.38 | 13.39 | 12.96 | 13.18 | 212,358 | -0.08(-0.60%) |
Sep 08, 2015 | 13.26 | 13.42 | 13.08 | 13.26 | 376,972 | +0.28(+2.16%) |
Sep 04, 2015 | 12.68 | 12.98 | 12.98 | 12.98 | 345,200 | +0.09(+0.70%) |
Sep 03, 2015 | 12.37 | 12.96 | 12.34 | 12.89 | 280,626 | +0.46(+3.70%) |
Sep 02, 2015 | 12.33 | 12.44 | 12.00 | 12.43 | 138,073 | +0.23(+1.89%) |
Sep 01, 2015 | 12.16 | 12.47 | 12.01 | 12.20 | 199,782 | -0.24(-1.93%) |
Aug 31, 2015 | 12.05 | 12.50 | 11.85 | 12.44 | 156,184 | +0.34(+2.81%) |
Aug 28, 2015 | 11.22 | 12.47 | 11.06 | 12.10 | 528,625 | +0.83(+7.36%) |
Aug 27, 2015 | 11.33 | 11.55 | 10.91 | 11.27 | 487,145 | -0.10(-0.88%) |
Aug 26, 2015 | 11.88 | 12.00 | 10.72 | 11.37 | 971,740 | -0.16(-1.39%) |
Aug 25, 2015 | 12.30 | 12.41 | 11.53 | 11.53 | 269,973 | -0.32(-2.70%) |
Aug 24, 2015 | 11.76 | 12.79 | 11.01 | 11.85 | 394,883 | -0.63(-5.05%) |
Aug 21, 2015 | 12.93 | 13.17 | 12.41 | 12.48 | 470,564 | -0.69(-5.24%) |
Aug 20, 2015 | 13.37 | 13.41 | 12.97 | 13.17 | 317,818 | -0.21(-1.57%) |
Aug 19, 2015 | 13.43 | 13.54 | 13.16 | 13.38 | 226,487 | -0.20(-1.47%) |
Aug 18, 2015 | 13.88 | 13.90 | 13.29 | 13.58 | 238,734 | -0.27(-1.95%) |
Aug 17, 2015 | 13.47 | 13.90 | 13.37 | 13.85 | 307,547 | +0.21(+1.54%) |
Aug 14, 2015 | 13.53 | 13.97 | 13.49 | 13.64 | 302,238 | +0.04(+0.29%) |
Aug 13, 2015 | 12.70 | 14.04 | 12.58 | 13.60 | 753,703 | +0.64(+4.94%) |
Aug 12, 2015 | 12.58 | 13.10 | 11.10 | 12.96 | 1,697,133 | +0.23(+1.81%) |
Aug 11, 2015 | 13.15 | 13.37 | 12.69 | 12.73 | 968,514 | -0.58(-4.36%) |
Aug 10, 2015 | 13.37 | 13.50 | 13.01 | 13.31 | 575,997 | -0.01(-0.08%) |
Aug 07, 2015 | 13.53 | 13.71 | 13.19 | 13.32 | 799,888 | -0.37(-2.70%) |
Aug 06, 2015 | 15.00 | 15.05 | 13.45 | 13.69 | 1,146,051 | -1.31(-8.73%) |
Aug 05, 2015 | 15.20 | 15.32 | 14.92 | 15.00 | 567,004 | -0.16(-1.06%) |
Aug 04, 2015 | 15.15 | 15.51 | 15.15 | 15.16 | 610,781 | -0.03(-0.20%) |
Aug 03, 2015 | 15.25 | 15.47 | 15.10 | 15.19 | 644,012 | -0.07(-0.46%) |
Jul 31, 2015 | 15.52 | 15.65 | 15.09 | 15.26 | 1,477,889 | -0.41(-2.62%) |
Jul 30, 2015 | 15.65 | 15.80 | 15.60 | 15.67 | 438,424 | -0.03(-0.19%) |
Jul 29, 2015 | 15.78 | 15.94 | 15.65 | 15.70 | 494,180 | -0.13(-0.82%) |
Jul 28, 2015 | 15.80 | 15.97 | 15.61 | 15.83 | 796,525 | -0.03(-0.19%) |
Jul 27, 2015 | 15.69 | 15.90 | 15.67 | 15.86 | 704,179 | +0.01(+0.06%) |
Jul 24, 2015 | 15.77 | 15.87 | 15.61 | 15.85 | 1,236,443 | +0.06(+0.38%) |
Jul 23, 2015 | 15.89 | 15.90 | 15.72 | 15.79 | 1,325,535 | -0.05(-0.32%) |
Jul 22, 2015 | 15.62 | 15.98 | 15.40 | 15.84 | 1,983,247 | -0.01(-0.06%) |
Jul 21, 2015 | 15.65 | 16.00 | 15.60 | 15.85 | 3,306,648 | +0.10(+0.63%) |
Jul 20, 2015 | 15.66 | 15.93 | 15.60 | 15.75 | 13,064,399 | +4.87(+44.76%) |
Jul 17, 2015 | 10.89 | 11.00 | 10.68 | 10.88 | 399,900 | -0.01(-0.09%) |
Jul 16, 2015 | 11.02 | 11.19 | 10.75 | 10.89 | 480,882 | -0.22(-1.98%) |
Jul 15, 2015 | 11.25 | 11.45 | 10.84 | 11.11 | 814,321 | -0.13(-1.16%) |
Jul 14, 2015 | 11.43 | 11.57 | 11.15 | 11.24 | 591,796 | -0.21(-1.83%) |
Jul 13, 2015 | 11.40 | 11.49 | 11.03 | 11.45 | 623,260 | +0.11(+0.97%) |
Jul 10, 2015 | 11.13 | 11.40 | 10.88 | 11.34 | 823,511 | +0.39(+3.56%) |
Jul 09, 2015 | 10.35 | 10.99 | 10.30 | 10.95 | 992,616 | +0.78(+7.67%) |
Jul 08, 2015 | 10.65 | 10.94 | 10.13 | 10.17 | 655,595 | -0.58(-5.40%) |
Jul 07, 2015 | 10.23 | 10.87 | 9.910 | 10.75 | 1,695,951 | +0.56(+5.50%) |
Jul 06, 2015 | 10.81 | 10.88 | 9.970 | 10.19 | 1,783,979 | -0.75(-6.86%) |
Jul 02, 2015 | 11.68 | 10.94 | 10.94 | 10.94 | 1,615,600 | -0.72(-6.17%) |
Jul 01, 2015 | 12.25 | 12.34 | 11.55 | 11.66 | 906,097 | -0.51(-4.19%) |
Jun 30, 2015 | 12.15 | 12.25 | 11.52 | 12.17 | 1,144,416 | +0.12(+1.00%) |
Jun 29, 2015 | 13.15 | 13.20 | 12.01 | 12.05 | 1,132,797 | -1.37(-10.21%) |
Jun 26, 2015 | 13.38 | 13.55 | 13.16 | 13.42 | 639,965 | +0.04(+0.30%) |
Jun 25, 2015 | 13.57 | 13.98 | 13.33 | 13.38 | 424,101 | -0.17(-1.25%) |
Jun 24, 2015 | 13.63 | 13.68 | 13.41 | 13.55 | 359,356 | -0.10(-0.73%) |
Jun 23, 2015 | 13.72 | 13.78 | 13.59 | 13.65 | 302,856 | -0.08(-0.58%) |
Jun 22, 2015 | 13.83 | 13.97 | 13.63 | 13.73 | 382,889 | -0.01(-0.07%) |
Jun 19, 2015 | 13.84 | 13.94 | 13.60 | 13.74 | 500,601 | +0.02(+0.15%) |
Jun 18, 2015 | 13.72 | 13.91 | 13.64 | 13.72 | 475,347 | +0.03(+0.22%) |
Jun 17, 2015 | 13.60 | 13.94 | 13.57 | 13.69 | 486,857 | +0.21(+1.56%) |
Jun 16, 2015 | 13.25 | 13.65 | 13.25 | 13.48 | 492,028 | +0.18(+1.35%) |
Jun 15, 2015 | 12.95 | 13.41 | 12.95 | 13.30 | 457,560 | +0.23(+1.76%) |
Jun 12, 2015 | 13.00 | 13.17 | 12.94 | 13.07 | 434,708 | +0.03(+0.23%) |
Jun 11, 2015 | 13.21 | 13.21 | 12.80 | 13.04 | 818,553 | -0.06(-0.46%) |
Jun 10, 2015 | 13.23 | 13.47 | 13.03 | 13.10 | 892,403 | -0.09(-0.68%) |
Jun 09, 2015 | 13.71 | 13.71 | 13.15 | 13.19 | 908,570 | -0.42(-3.09%) |
Jun 08, 2015 | 14.05 | 14.12 | 13.43 | 13.61 | 658,760 | -0.47(-3.34%) |
Jun 05, 2015 | 14.10 | 14.22 | 13.84 | 14.08 | 596,542 | -0.07(-0.49%) |
Jun 04, 2015 | 14.10 | 14.30 | 13.75 | 14.15 | 963,670 | -0.02(-0.14%) |
Jun 03, 2015 | 14.03 | 14.30 | 13.90 | 14.17 | 706,788 | +0.18(+1.29%) |
Jun 02, 2015 | 14.02 | 14.16 | 13.70 | 13.99 | 724,360 | -0.03(-0.21%) |
Jun 01, 2015 | 14.46 | 14.49 | 13.81 | 14.02 | 984,955 | -0.38(-2.64%) |
May 29, 2015 | 14.57 | 14.69 | 14.23 | 14.40 | 720,613 | -0.18(-1.23%) |
May 28, 2015 | 14.56 | 14.64 | 14.16 | 14.58 | 488,126 | -0.02(-0.14%) |
May 27, 2015 | 14.60 | 14.82 | 14.48 | 14.60 | 501,246 | +0.00(+0.00%) |
May 26, 2015 | 15.02 | 15.15 | 14.56 | 14.60 | 790,361 | -0.50(-3.31%) |
May 22, 2015 | 14.57 | 15.10 | 15.10 | 15.10 | 783,700 | +0.49(+3.35%) |
May 21, 2015 | 14.28 | 14.81 | 14.27 | 14.61 | 778,219 | +0.32(+2.24%) |
May 20, 2015 | 14.10 | 14.55 | 13.99 | 14.29 | 1,071,077 | +0.39(+2.81%) |
May 19, 2015 | 13.90 | 14.15 | 13.76 | 13.90 | 862,030 | -0.11(-0.79%) |
May 18, 2015 | 13.83 | 14.09 | 13.66 | 14.01 | 828,940 | +0.09(+0.65%) |
May 15, 2015 | 14.13 | 14.13 | 13.60 | 13.92 | 1,388,178 | -0.23(-1.63%) |
May 14, 2015 | 14.34 | 14.39 | 13.62 | 14.15 | 1,758,639 | -0.27(-1.87%) |
May 13, 2015 | 13.70 | 14.46 | 13.00 | 14.42 | 4,538,096 | -0.55(-3.67%) |
May 12, 2015 | 14.71 | 15.05 | 14.35 | 14.97 | 1,444,087 | +0.20(+1.35%) |
May 11, 2015 | 14.75 | 15.28 | 14.51 | 14.77 | 1,034,673 | +0.08(+0.54%) |
May 08, 2015 | 14.15 | 14.85 | 14.11 | 14.69 | 812,807 | +0.75(+5.38%) |
May 07, 2015 | 14.26 | 14.26 | 13.88 | 13.94 | 709,679 | -0.28(-1.97%) |
May 06, 2015 | 14.27 | 14.40 | 13.97 | 14.22 | 491,325 | -0.05(-0.35%) |
May 05, 2015 | 14.50 | 14.60 | 14.16 | 14.27 | 447,461 | -0.19(-1.31%) |
May 04, 2015 | 14.17 | 14.70 | 14.14 | 14.46 | 615,012 | +0.29(+2.05%) |
May 01, 2015 | 14.11 | 14.36 | 13.86 | 14.17 | 549,138 | +0.05(+0.35%) |
Apr 30, 2015 | 14.30 | 14.37 | 13.92 | 14.12 | 768,055 | -0.30(-2.08%) |
Apr 29, 2015 | 14.49 | 14.62 | 14.31 | 14.42 | 383,640 | -0.16(-1.10%) |
Apr 28, 2015 | 14.30 | 14.63 | 14.08 | 14.58 | 450,915 | +0.34(+2.39%) |
Apr 27, 2015 | 14.62 | 14.75 | 14.21 | 14.24 | 733,376 | -0.26(-1.79%) |
Apr 24, 2015 | 14.79 | 14.89 | 14.31 | 14.50 | 630,123 | -0.20(-1.36%) |
Apr 23, 2015 | 14.35 | 14.86 | 14.23 | 14.70 | 884,757 | +0.37(+2.58%) |
Apr 22, 2015 | 14.00 | 14.40 | 13.91 | 14.33 | 675,512 | +0.36(+2.58%) |
Apr 21, 2015 | 14.35 | 14.65 | 13.91 | 13.97 | 855,877 | -0.19(-1.34%) |
Apr 20, 2015 | 13.70 | 14.32 | 13.43 | 14.16 | 982,189 | +0.71(+5.28%) |
Apr 17, 2015 | 14.02 | 14.02 | 13.32 | 13.45 | 1,318,429 | -0.61(-4.34%) |
Apr 16, 2015 | 13.33 | 14.23 | 13.32 | 14.06 | 1,139,247 | +0.73(+5.48%) |
Apr 15, 2015 | 13.01 | 13.65 | 12.95 | 13.33 | 849,360 | +0.30(+2.30%) |
Apr 14, 2015 | 13.18 | 13.21 | 12.91 | 13.03 | 468,572 | -0.07(-0.53%) |
Apr 13, 2015 | 13.13 | 13.34 | 12.96 | 13.10 | 429,203 | +0.07(+0.54%) |
Apr 10, 2015 | 12.90 | 13.32 | 12.80 | 13.03 | 811,151 | +0.26(+2.04%) |
Apr 09, 2015 | 12.27 | 12.80 | 12.23 | 12.77 | 926,299 | +0.46(+3.74%) |
Apr 08, 2015 | 12.31 | 12.59 | 12.07 | 12.31 | 615,190 | +0.00(+0.00%) |
Apr 07, 2015 | 12.46 | 12.70 | 12.24 | 12.31 | 912,374 | -0.05(-0.40%) |
Apr 06, 2015 | 12.20 | 12.40 | 12.04 | 12.36 | 626,365 | +0.15(+1.23%) |
Apr 02, 2015 | 12.05 | 12.21 | 12.21 | 12.21 | 789,900 | +0.22(+1.83%) |
Apr 01, 2015 | 12.15 | 12.21 | 11.70 | 11.99 | 676,751 | -0.15(-1.24%) |
Mar 31, 2015 | 11.74 | 12.16 | 11.58 | 12.14 | 653,137 | +0.33(+2.79%) |
Mar 30, 2015 | 12.00 | 12.17 | 11.66 | 11.81 | 759,847 | -0.14(-1.17%) |
Mar 27, 2015 | 11.79 | 12.54 | 11.65 | 11.95 | 1,331,007 | +0.29(+2.49%) |
Mar 26, 2015 | 12.04 | 12.15 | 11.53 | 11.66 | 962,094 | -0.36(-3.00%) |
Mar 25, 2015 | 12.69 | 12.86 | 11.84 | 12.02 | 1,357,878 | -0.50(-3.99%) |
Mar 24, 2015 | 12.47 | 12.65 | 12.17 | 12.52 | 759,722 | +0.23(+1.87%) |
Mar 23, 2015 | 12.94 | 12.97 | 12.24 | 12.29 | 1,313,251 | -0.64(-4.95%) |
Mar 20, 2015 | 13.38 | 13.42 | 12.74 | 12.93 | 1,608,587 | -0.20(-1.52%) |
Mar 19, 2015 | 12.34 | 13.55 | 12.34 | 13.13 | 2,956,882 | +0.70(+5.63%) |
Mar 18, 2015 | 12.26 | 12.63 | 11.92 | 12.43 | 1,960,178 | +0.20(+1.64%) |
Mar 17, 2015 | 10.79 | 12.40 | 10.52 | 12.23 | 2,626,847 | +1.33(+12.20%) |
Mar 16, 2015 | 11.57 | 11.64 | 10.71 | 10.90 | 1,623,941 | -0.56(-4.89%) |
Mar 13, 2015 | 11.85 | 11.87 | 11.11 | 11.46 | 1,184,265 | -0.34(-2.88%) |
Mar 12, 2015 | 11.73 | 11.92 | 11.59 | 11.80 | 1,080,036 | +0.18(+1.55%) |
Mar 11, 2015 | 11.65 | 12.04 | 11.23 | 11.62 | 2,138,185 | +0.12(+1.04%) |
Mar 10, 2015 | 11.34 | 11.77 | 11.01 | 11.50 | 2,094,706 | -0.02(-0.17%) |
Mar 09, 2015 | 10.84 | 11.55 | 10.34 | 11.52 | 2,551,883 | +0.80(+7.46%) |
Mar 06, 2015 | 11.46 | 11.50 | 10.53 | 10.72 | 3,305,895 | -0.63(-5.55%) |
Mar 05, 2015 | 9.390 | 11.80 | 9.250 | 11.35 | 9,001,147 | +2.82(+33.06%) |
Mar 04, 2015 | 8.220 | 8.670 | 8.140 | 8.530 | 2,160,605 | +0.39(+4.79%) |
Mar 03, 2015 | 8.190 | 8.210 | 8.110 | 8.140 | 716,583 | +0.01(+0.12%) |