Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.75 | 11.03 | 10.65 | 11.03 | 951,905 | +0.31(+2.92%) |
Jun 29, 2016 | 10.83 | 10.87 | 10.68 | 10.72 | 1,201,898 | +0.07(+0.65%) |
Jun 28, 2016 | 10.57 | 10.74 | 10.51 | 10.65 | 1,213,946 | +0.20(+1.91%) |
Jun 27, 2016 | 10.64 | 10.65 | 10.26 | 10.45 | 2,396,727 | -0.43(-3.99%) |
Jun 24, 2016 | 10.97 | 11.14 | 10.75 | 10.88 | 2,879,224 | -0.60(-5.22%) |
Jun 23, 2016 | 11.49 | 11.53 | 11.42 | 11.48 | 668,225 | +0.20(+1.77%) |
Jun 22, 2016 | 11.08 | 11.38 | 11.01 | 11.28 | 1,390,858 | +0.33(+3.01%) |
Jun 21, 2016 | 11.27 | 11.30 | 10.93 | 10.95 | 1,814,763 | -0.63(-5.40%) |
Jun 20, 2016 | 11.53 | 11.72 | 11.44 | 11.58 | 1,536,836 | +0.20(+1.76%) |
Jun 17, 2016 | 11.27 | 11.41 | 11.22 | 11.38 | 1,461,796 | +0.14(+1.24%) |
Jun 16, 2016 | 10.91 | 11.25 | 10.89 | 11.24 | 1,267,944 | +0.23(+2.05%) |
Jun 15, 2016 | 11.21 | 11.29 | 11.01 | 11.01 | 1,290,641 | -0.09(-0.78%) |
Jun 14, 2016 | 11.62 | 11.75 | 10.89 | 11.10 | 3,736,420 | -1.05(-8.65%) |
Jun 13, 2016 | 12.18 | 12.36 | 12.07 | 12.15 | 615,257 | -0.07(-0.57%) |
Jun 10, 2016 | 12.47 | 12.50 | 12.14 | 12.22 | 865,113 | -0.39(-3.10%) |
Jun 09, 2016 | 12.70 | 12.84 | 12.56 | 12.61 | 978,494 | -0.18(-1.43%) |
Jun 08, 2016 | 12.84 | 13.00 | 12.73 | 12.80 | 1,082,273 | +0.01(+0.07%) |
Jun 07, 2016 | 12.49 | 12.80 | 12.48 | 12.79 | 1,227,439 | +0.30(+2.44%) |
Jun 06, 2016 | 12.17 | 12.50 | 12.16 | 12.48 | 816,592 | +0.30(+2.50%) |
Jun 03, 2016 | 12.25 | 12.29 | 12.05 | 12.18 | 650,433 | -0.07(-0.57%) |
Jun 02, 2016 | 12.10 | 12.29 | 12.10 | 12.25 | 657,990 | +0.12(+1.00%) |
Jun 01, 2016 | 12.26 | 12.26 | 11.94 | 12.13 | 1,209,834 | -0.19(-1.55%) |
May 31, 2016 | 12.02 | 12.39 | 12.02 | 12.32 | 1,280,539 | +0.34(+2.83%) |
May 27, 2016 | 12.18 | 11.98 | 11.98 | 11.98 | 1,404,563 | -0.17(-1.36%) |
May 26, 2016 | 12.38 | 12.47 | 12.11 | 12.14 | 1,414,818 | -0.28(-2.24%) |
May 25, 2016 | 12.45 | 12.52 | 12.34 | 12.42 | 998,005 | +0.03(+0.28%) |
May 24, 2016 | 12.14 | 12.40 | 12.05 | 12.39 | 1,420,342 | +0.33(+2.74%) |
May 23, 2016 | 12.09 | 12.20 | 11.94 | 12.06 | 916,638 | -0.10(-0.79%) |
May 20, 2016 | 12.15 | 12.23 | 12.00 | 12.15 | 1,238,217 | +0.07(+0.58%) |
May 19, 2016 | 12.15 | 12.22 | 11.94 | 12.08 | 725,787 | -0.14(-1.14%) |
May 18, 2016 | 12.12 | 12.37 | 12.12 | 12.22 | 886,167 | +0.02(+0.14%) |
May 17, 2016 | 12.22 | 12.39 | 12.10 | 12.20 | 1,022,359 | -0.06(-0.50%) |
May 16, 2016 | 12.02 | 12.39 | 12.00 | 12.27 | 1,051,099 | +0.27(+2.24%) |
May 13, 2016 | 12.25 | 12.36 | 11.89 | 12.00 | 858,347 | -0.29(-2.33%) |
May 12, 2016 | 12.34 | 12.47 | 12.26 | 12.28 | 1,172,614 | -0.02(-0.14%) |
May 11, 2016 | 12.43 | 12.52 | 12.28 | 12.30 | 1,152,192 | -0.19(-1.53%) |
May 10, 2016 | 12.10 | 12.55 | 12.04 | 12.49 | 2,950,464 | +0.44(+3.68%) |
May 09, 2016 | 11.88 | 12.09 | 11.84 | 12.05 | 1,287,396 | +0.07(+0.58%) |
May 06, 2016 | 11.77 | 12.02 | 11.77 | 11.98 | 1,516,601 | +0.11(+0.95%) |
May 05, 2016 | 11.74 | 11.94 | 11.68 | 11.87 | 1,436,038 | +0.18(+1.56%) |
May 04, 2016 | 11.87 | 12.05 | 11.67 | 11.68 | 2,162,891 | -0.23(-1.97%) |
May 03, 2016 | 12.25 | 12.26 | 11.80 | 11.92 | 1,447,228 | -0.45(-3.65%) |
May 02, 2016 | 12.40 | 12.58 | 12.08 | 12.37 | 2,490,769 | -0.01(-0.07%) |
Apr 29, 2016 | 12.11 | 12.40 | 12.11 | 12.38 | 1,830,426 | +0.29(+2.37%) |
Apr 28, 2016 | 12.08 | 12.34 | 11.85 | 12.09 | 2,601,891 | -0.07(-0.57%) |
Apr 27, 2016 | 12.30 | 12.30 | 11.66 | 12.16 | 3,850,466 | +0.63(+5.42%) |
Apr 26, 2016 | 11.08 | 11.64 | 11.08 | 11.54 | 1,984,515 | +0.55(+4.98%) |
Apr 25, 2016 | 11.22 | 11.29 | 10.91 | 10.99 | 1,381,311 | -0.24(-2.17%) |
Apr 22, 2016 | 10.84 | 11.28 | 10.84 | 11.23 | 1,689,275 | +0.37(+3.44%) |
Apr 21, 2016 | 11.12 | 11.12 | 10.30 | 10.86 | 2,042,966 | -0.30(-2.72%) |
Apr 20, 2016 | 11.20 | 11.39 | 11.15 | 11.16 | 1,058,024 | -0.07(-0.62%) |
Apr 19, 2016 | 11.35 | 11.35 | 11.09 | 11.23 | 863,775 | -0.07(-0.61%) |
Apr 18, 2016 | 11.15 | 11.42 | 11.06 | 11.30 | 1,242,838 | +0.16(+1.40%) |
Apr 15, 2016 | 11.28 | 11.31 | 11.13 | 11.14 | 818,808 | -0.15(-1.31%) |
Apr 14, 2016 | 11.30 | 11.38 | 11.17 | 11.29 | 826,213 | -0.01(-0.08%) |
Apr 13, 2016 | 10.95 | 11.37 | 10.95 | 11.30 | 820,854 | +0.41(+3.75%) |
Apr 12, 2016 | 10.71 | 10.94 | 10.62 | 10.89 | 690,746 | +0.17(+1.62%) |
Apr 11, 2016 | 10.81 | 10.95 | 10.61 | 10.72 | 853,821 | -0.06(-0.56%) |
Apr 08, 2016 | 10.81 | 10.99 | 10.68 | 10.78 | 767,252 | +0.08(+0.73%) |
Apr 07, 2016 | 10.99 | 11.02 | 10.61 | 10.70 | 1,158,035 | -0.36(-3.30%) |
Apr 06, 2016 | 10.90 | 11.09 | 10.79 | 11.07 | 821,243 | +0.16(+1.43%) |
Apr 05, 2016 | 11.39 | 11.39 | 10.87 | 10.91 | 1,186,463 | -0.61(-5.28%) |
Apr 04, 2016 | 11.45 | 11.71 | 11.33 | 11.52 | 1,122,065 | +0.08(+0.68%) |
Apr 01, 2016 | 11.32 | 11.45 | 11.15 | 11.44 | 878,987 | -0.03(-0.23%) |
Mar 31, 2016 | 11.58 | 11.72 | 11.41 | 11.47 | 1,280,910 | -0.10(-0.83%) |
Mar 30, 2016 | 11.73 | 11.79 | 11.46 | 11.56 | 852,809 | -0.11(-0.97%) |
Mar 29, 2016 | 11.19 | 11.71 | 11.19 | 11.67 | 1,104,339 | +0.43(+3.86%) |
Mar 28, 2016 | 11.21 | 11.35 | 11.16 | 11.24 | 596,058 | +0.08(+0.70%) |
Mar 24, 2016 | 11.11 | 11.16 | 11.16 | 11.16 | 949,383 | +0.02(+0.16%) |
Mar 23, 2016 | 11.27 | 11.32 | 11.13 | 11.14 | 800,264 | -0.17(-1.46%) |
Mar 22, 2016 | 11.22 | 11.34 | 11.14 | 11.31 | 1,395,531 | +0.03(+0.23%) |
Mar 21, 2016 | 11.32 | 11.41 | 11.21 | 11.28 | 908,833 | -0.04(-0.38%) |
Mar 18, 2016 | 11.54 | 11.54 | 11.23 | 11.33 | 1,804,655 | -0.13(-1.14%) |
Mar 17, 2016 | 11.02 | 11.60 | 10.99 | 11.46 | 1,680,298 | +0.40(+3.61%) |
Mar 16, 2016 | 10.52 | 11.08 | 10.48 | 11.06 | 1,806,212 | +0.56(+5.38%) |
Mar 15, 2016 | 10.73 | 10.83 | 10.41 | 10.49 | 905,979 | -0.35(-3.21%) |
Mar 14, 2016 | 10.92 | 11.03 | 10.76 | 10.84 | 925,331 | -0.09(-0.80%) |
Mar 11, 2016 | 10.84 | 10.97 | 10.82 | 10.93 | 1,059,012 | +0.17(+1.53%) |
Mar 10, 2016 | 10.72 | 10.79 | 10.54 | 10.76 | 1,090,660 | +0.03(+0.32%) |
Mar 09, 2016 | 10.75 | 10.83 | 10.61 | 10.73 | 805,729 | +0.02(+0.16%) |
Mar 08, 2016 | 10.99 | 11.01 | 10.58 | 10.71 | 1,433,285 | -0.37(-3.37%) |
Mar 07, 2016 | 10.67 | 11.08 | 10.67 | 11.08 | 1,151,671 | +0.40(+3.74%) |
Mar 04, 2016 | 10.66 | 10.78 | 10.50 | 10.68 | 1,000,177 | +0.03(+0.33%) |
Mar 03, 2016 | 10.38 | 10.76 | 10.38 | 10.65 | 878,718 | +0.24(+2.34%) |
Mar 02, 2016 | 10.42 | 10.55 | 10.22 | 10.41 | 832,794 | -0.04(-0.42%) |
Mar 01, 2016 | 10.32 | 10.68 | 10.25 | 10.45 | 1,240,889 | +0.26(+2.56%) |
Feb 29, 2016 | 10.28 | 10.38 | 10.16 | 10.19 | 794,028 | -0.04(-0.42%) |
Feb 26, 2016 | 10.22 | 10.38 | 10.07 | 10.23 | 679,706 | +0.12(+1.20%) |
Feb 25, 2016 | 10.06 | 10.15 | 9.929 | 10.11 | 873,491 | +0.08(+0.78%) |
Feb 24, 2016 | 9.677 | 10.06 | 9.399 | 10.03 | 1,581,751 | +0.25(+2.58%) |
Feb 23, 2016 | 10.25 | 10.29 | 9.746 | 9.781 | 1,953,355 | -0.52(-5.06%) |
Feb 22, 2016 | 10.37 | 10.48 | 10.25 | 10.30 | 1,012,709 | +0.04(+0.42%) |
Feb 19, 2016 | 10.23 | 10.32 | 10.12 | 10.26 | 807,468 | -0.07(-0.67%) |
Feb 18, 2016 | 10.29 | 10.50 | 10.20 | 10.33 | 1,680,927 | +0.07(+0.68%) |
Feb 17, 2016 | 10.35 | 10.42 | 10.22 | 10.26 | 1,426,067 | +0.06(+0.60%) |
Feb 16, 2016 | 10.29 | 10.34 | 9.981 | 10.20 | 1,369,692 | +0.07(+0.69%) |
Feb 12, 2016 | 9.807 | 10.13 | 10.13 | 10.13 | 1,428,622 | +0.39(+4.01%) |
Feb 11, 2016 | 9.790 | 9.807 | 9.495 | 9.738 | 1,471,417 | -0.30(-3.03%) |
Feb 10, 2016 | 9.642 | 10.05 | 9.503 | 10.04 | 2,380,013 | +0.51(+5.38%) |
Feb 09, 2016 | 9.138 | 9.616 | 9.121 | 9.529 | 1,417,791 | +0.23(+2.43%) |
Feb 08, 2016 | 9.451 | 9.660 | 9.130 | 9.303 | 1,921,843 | -0.30(-3.16%) |
Feb 05, 2016 | 9.694 | 9.807 | 9.573 | 9.607 | 1,817,972 | -0.11(-1.16%) |
Feb 04, 2016 | 9.660 | 9.885 | 9.486 | 9.720 | 2,786,953 | +0.03(+0.36%) |
Feb 03, 2016 | 9.894 | 10.06 | 9.121 | 9.686 | 4,010,169 | +0.39(+4.21%) |
Feb 02, 2016 | 9.599 | 9.616 | 9.147 | 9.295 | 1,733,399 | -0.49(-4.97%) |
Feb 01, 2016 | 9.538 | 9.833 | 9.399 | 9.781 | 1,243,079 | +0.17(+1.81%) |
Jan 29, 2016 | 9.277 | 9.634 | 9.277 | 9.607 | 1,086,049 | +0.36(+3.95%) |
Jan 28, 2016 | 9.277 | 9.364 | 9.130 | 9.243 | 716,389 | +0.10(+1.04%) |
Jan 27, 2016 | 9.373 | 9.503 | 9.078 | 9.147 | 1,025,004 | -0.27(-2.86%) |
Jan 26, 2016 | 8.982 | 9.451 | 8.939 | 9.416 | 1,044,307 | +0.50(+5.65%) |
Jan 25, 2016 | 9.104 | 9.156 | 8.856 | 8.913 | 906,992 | -0.30(-3.30%) |
Jan 22, 2016 | 9.164 | 9.564 | 9.095 | 9.217 | 1,025,784 | +0.25(+2.81%) |
Jan 21, 2016 | 9.078 | 9.182 | 8.904 | 8.965 | 1,659,189 | -0.07(-0.77%) |
Jan 20, 2016 | 8.626 | 9.060 | 8.409 | 9.034 | 1,948,565 | +0.22(+2.46%) |
Jan 19, 2016 | 9.025 | 9.095 | 8.704 | 8.817 | 2,031,316 | -0.11(-1.26%) |
Jan 15, 2016 | 8.774 | 8.930 | 8.930 | 8.930 | 1,181,808 | -0.15(-1.63%) |
Jan 14, 2016 | 9.138 | 9.225 | 8.756 | 9.078 | 1,747,894 | -0.06(-0.67%) |
Jan 13, 2016 | 9.373 | 9.477 | 9.047 | 9.138 | 1,478,865 | -0.23(-2.50%) |
Jan 12, 2016 | 9.529 | 9.686 | 9.225 | 9.373 | 1,445,334 | -0.07(-0.74%) |
Jan 11, 2016 | 9.442 | 9.555 | 9.303 | 9.442 | 1,568,533 | +0.07(+0.74%) |
Jan 08, 2016 | 9.581 | 9.625 | 9.347 | 9.373 | 1,640,661 | -0.11(-1.19%) |
Jan 07, 2016 | 9.851 | 9.972 | 9.425 | 9.486 | 1,634,337 | -0.56(-5.62%) |
Jan 06, 2016 | 10.03 | 10.19 | 9.977 | 10.05 | 1,393,935 | -0.17(-1.70%) |
Jan 05, 2016 | 10.41 | 10.47 | 10.12 | 10.22 | 1,161,852 | -0.14(-1.34%) |
Jan 04, 2016 | 10.10 | 10.39 | 9.990 | 10.36 | 1,966,262 | +0.09(+0.84%) |
Dec 31, 2015 | 10.42 | 10.28 | 10.28 | 10.28 | 742,860 | -0.20(-1.91%) |
Dec 30, 2015 | 10.50 | 10.60 | 10.43 | 10.48 | 1,151,793 | -0.09(-0.82%) |
Dec 29, 2015 | 10.46 | 10.66 | 10.43 | 10.56 | 1,653,467 | +0.15(+1.42%) |
Dec 28, 2015 | 10.44 | 10.44 | 10.25 | 10.42 | 845,511 | -0.05(-0.50%) |
Dec 24, 2015 | 10.47 | 10.47 | 10.47 | 10.47 | 483,498 | +0.00(+0.00%) |
Dec 23, 2015 | 10.37 | 10.56 | 10.16 | 10.47 | 1,888,081 | +0.23(+2.29%) |
Dec 22, 2015 | 9.686 | 10.28 | 9.686 | 10.23 | 1,948,723 | +0.53(+5.46%) |
Dec 21, 2015 | 9.625 | 9.712 | 9.564 | 9.703 | 1,108,894 | +0.12(+1.27%) |
Dec 18, 2015 | 9.564 | 9.738 | 9.529 | 9.581 | 2,279,722 | -0.03(-0.36%) |
Dec 17, 2015 | 9.851 | 9.894 | 9.590 | 9.616 | 1,758,752 | -0.24(-2.47%) |
Dec 16, 2015 | 9.746 | 9.885 | 9.590 | 9.859 | 2,162,787 | +0.31(+3.28%) |
Dec 15, 2015 | 9.312 | 9.673 | 9.312 | 9.547 | 1,743,306 | +0.23(+2.52%) |
Dec 14, 2015 | 9.208 | 9.329 | 8.973 | 9.312 | 2,651,260 | +0.05(+0.56%) |
Dec 11, 2015 | 9.399 | 9.495 | 9.199 | 9.260 | 1,551,091 | -0.28(-2.91%) |
Dec 10, 2015 | 9.329 | 9.564 | 9.199 | 9.538 | 4,145,473 | +0.23(+2.52%) |
Dec 09, 2015 | 9.468 | 9.568 | 9.052 | 9.303 | 2,992,219 | -0.20(-2.10%) |
Dec 08, 2015 | 9.599 | 9.703 | 9.260 | 9.503 | 3,057,862 | -0.53(-5.28%) |
Dec 07, 2015 | 10.34 | 10.37 | 9.881 | 10.03 | 1,358,002 | -0.35(-3.35%) |
Dec 04, 2015 | 10.33 | 10.43 | 9.964 | 10.38 | 2,047,744 | +0.07(+0.67%) |
Dec 03, 2015 | 10.88 | 10.88 | 10.29 | 10.31 | 2,087,443 | -0.73(-6.61%) |
Dec 02, 2015 | 11.04 | 11.20 | 10.98 | 11.04 | 1,128,974 | -0.07(-0.63%) |
Dec 01, 2015 | 11.28 | 11.32 | 10.95 | 11.11 | 1,159,638 | -0.16(-1.39%) |
Nov 30, 2015 | 11.15 | 11.32 | 11.15 | 11.27 | 1,088,311 | +0.17(+1.49%) |
Nov 27, 2015 | 11.15 | 11.36 | 11.10 | 11.10 | 537,905 | -0.07(-0.62%) |
Nov 25, 2015 | 11.24 | 11.17 | 11.17 | 11.17 | 1,371,178 | -0.03(-0.31%) |
Nov 24, 2015 | 11.07 | 11.27 | 11.02 | 11.21 | 1,677,706 | +0.12(+1.10%) |
Nov 23, 2015 | 11.17 | 11.26 | 11.05 | 11.08 | 1,039,932 | -0.02(-0.16%) |
Nov 20, 2015 | 11.26 | 11.29 | 11.06 | 11.10 | 935,240 | -0.09(-0.78%) |
Nov 19, 2015 | 11.34 | 11.38 | 11.14 | 11.19 | 2,051,978 | -0.16(-1.38%) |
Nov 18, 2015 | 11.17 | 11.34 | 11.15 | 11.34 | 1,343,268 | +0.26(+2.35%) |
Nov 17, 2015 | 11.07 | 11.30 | 10.95 | 11.08 | 861,349 | +0.01(+0.08%) |
Nov 16, 2015 | 11.04 | 11.20 | 10.89 | 11.08 | 1,377,781 | +0.07(+0.63%) |
Nov 13, 2015 | 10.86 | 11.09 | 10.76 | 11.01 | 1,898,972 | +0.11(+1.04%) |
Nov 12, 2015 | 10.97 | 11.06 | 10.77 | 10.89 | 1,560,541 | -0.22(-1.95%) |
Nov 11, 2015 | 11.04 | 11.18 | 10.90 | 11.11 | 977,024 | +0.08(+0.71%) |
Nov 10, 2015 | 11.07 | 11.14 | 10.90 | 11.03 | 1,046,074 | -0.10(-0.86%) |
Nov 09, 2015 | 11.23 | 11.36 | 10.94 | 11.13 | 1,583,588 | -0.12(-1.08%) |
Nov 06, 2015 | 10.96 | 11.32 | 10.87 | 11.25 | 1,860,412 | +0.28(+2.53%) |
Nov 05, 2015 | 10.75 | 11.09 | 10.68 | 10.97 | 1,645,608 | +0.26(+2.43%) |
Nov 04, 2015 | 10.89 | 10.95 | 10.62 | 10.71 | 1,473,314 | -0.11(-1.04%) |
Nov 03, 2015 | 10.78 | 10.96 | 10.67 | 10.82 | 1,097,893 | +0.07(+0.65%) |
Nov 02, 2015 | 10.38 | 10.88 | 10.38 | 10.75 | 2,314,786 | +0.36(+3.42%) |
Oct 30, 2015 | 10.06 | 10.42 | 10.06 | 10.40 | 2,396,968 | +0.32(+3.19%) |
Oct 29, 2015 | 9.955 | 10.35 | 9.912 | 10.08 | 2,614,882 | -0.06(-0.60%) |
Oct 28, 2015 | 10.24 | 10.55 | 9.315 | 10.14 | 5,736,774 | +0.30(+3.00%) |
Oct 27, 2015 | 9.920 | 10.18 | 9.720 | 9.842 | 4,477,807 | -0.18(-1.82%) |
Oct 26, 2015 | 9.851 | 10.06 | 9.816 | 10.02 | 1,512,939 | +0.12(+1.23%) |
Oct 23, 2015 | 10.06 | 10.06 | 9.773 | 9.903 | 1,106,609 | -0.03(-0.35%) |
Oct 22, 2015 | 9.677 | 10.04 | 9.590 | 9.938 | 1,673,780 | +0.27(+2.79%) |
Oct 21, 2015 | 9.425 | 9.773 | 9.347 | 9.668 | 1,198,353 | +0.29(+3.06%) |
Oct 20, 2015 | 9.607 | 9.677 | 9.347 | 9.382 | 2,284,884 | -0.27(-2.79%) |
Oct 19, 2015 | 9.625 | 9.729 | 9.521 | 9.651 | 821,661 | -0.02(-0.18%) |
Oct 16, 2015 | 9.773 | 9.790 | 9.512 | 9.668 | 801,010 | -0.11(-1.15%) |
Oct 15, 2015 | 9.616 | 9.790 | 9.425 | 9.781 | 1,220,462 | +0.17(+1.72%) |
Oct 14, 2015 | 9.607 | 9.720 | 9.495 | 9.616 | 683,734 | -0.01(-0.09%) |
Oct 13, 2015 | 9.677 | 9.807 | 9.607 | 9.625 | 617,870 | -0.11(-1.16%) |
Oct 12, 2015 | 10.02 | 10.04 | 9.677 | 9.738 | 944,308 | -0.25(-2.52%) |
Oct 09, 2015 | 9.929 | 10.06 | 9.912 | 9.990 | 1,449,048 | +0.04(+0.44%) |
Oct 08, 2015 | 9.946 | 10.08 | 9.842 | 9.946 | 1,426,223 | -0.05(-0.52%) |
Oct 07, 2015 | 9.807 | 10.24 | 9.773 | 9.998 | 1,491,400 | +0.25(+2.58%) |
Oct 06, 2015 | 9.799 | 9.903 | 9.660 | 9.746 | 1,175,099 | -0.09(-0.88%) |
Oct 05, 2015 | 9.164 | 9.859 | 9.138 | 9.833 | 1,649,974 | +0.70(+7.71%) |
Oct 02, 2015 | 8.826 | 9.138 | 8.743 | 9.130 | 1,643,167 | +0.21(+2.34%) |
Oct 01, 2015 | 9.199 | 9.295 | 8.704 | 8.921 | 1,780,630 | -0.28(-3.02%) |
Sep 30, 2015 | 8.999 | 9.225 | 8.921 | 9.199 | 2,220,466 | +0.23(+2.52%) |
Sep 29, 2015 | 9.043 | 9.130 | 8.878 | 8.973 | 1,531,461 | -0.10(-1.05%) |
Sep 28, 2015 | 9.025 | 9.243 | 8.826 | 9.069 | 1,487,158 | -0.01(-0.10%) |
Sep 25, 2015 | 9.321 | 9.338 | 9.052 | 9.078 | 1,111,603 | -0.17(-1.88%) |
Sep 24, 2015 | 9.416 | 9.416 | 9.104 | 9.251 | 1,100,968 | -0.18(-1.93%) |
Sep 23, 2015 | 9.686 | 9.712 | 9.390 | 9.434 | 882,163 | -0.23(-2.43%) |
Sep 22, 2015 | 9.746 | 9.746 | 9.477 | 9.668 | 1,268,047 | -0.23(-2.37%) |
Sep 21, 2015 | 9.894 | 10.02 | 9.807 | 9.903 | 1,516,378 | +0.10(+0.97%) |
Sep 18, 2015 | 9.955 | 10.03 | 9.781 | 9.807 | 1,294,693 | -0.30(-3.01%) |
Sep 17, 2015 | 10.25 | 10.32 | 10.09 | 10.11 | 1,828,579 | -0.19(-1.85%) |
Sep 16, 2015 | 10.26 | 10.37 | 10.19 | 10.30 | 495,104 | +0.03(+0.34%) |
Sep 15, 2015 | 9.912 | 10.31 | 9.825 | 10.27 | 854,295 | +0.36(+3.68%) |
Sep 14, 2015 | 10.02 | 10.07 | 9.833 | 9.903 | 876,243 | -0.12(-1.21%) |
Sep 11, 2015 | 10.11 | 10.19 | 9.712 | 10.02 | 1,224,226 | -0.15(-1.45%) |
Sep 10, 2015 | 10.16 | 10.36 | 10.15 | 10.17 | 562,856 | -0.01(-0.09%) |
Sep 09, 2015 | 10.47 | 10.52 | 10.16 | 10.18 | 1,225,836 | -0.22(-2.09%) |
Sep 08, 2015 | 10.32 | 10.43 | 10.21 | 10.40 | 1,002,270 | +0.25(+2.48%) |
Sep 04, 2015 | 10.51 | 10.15 | 10.15 | 10.15 | 1,198,500 | -0.46(-4.34%) |
Sep 03, 2015 | 10.51 | 10.71 | 10.43 | 10.61 | 1,221,010 | +0.10(+0.91%) |
Sep 02, 2015 | 10.25 | 10.53 | 10.16 | 10.51 | 2,213,464 | +0.35(+3.42%) |
Sep 01, 2015 | 10.42 | 10.54 | 10.13 | 10.16 | 1,410,028 | -0.46(-4.33%) |
Aug 31, 2015 | 10.76 | 10.86 | 10.55 | 10.62 | 1,322,146 | -0.17(-1.61%) |
Aug 28, 2015 | 10.86 | 10.97 | 10.76 | 10.80 | 923,383 | -0.06(-0.56%) |
Aug 27, 2015 | 10.79 | 10.88 | 10.55 | 10.86 | 1,409,053 | +0.19(+1.79%) |
Aug 26, 2015 | 10.67 | 10.70 | 10.48 | 10.67 | 1,228,106 | +0.27(+2.59%) |
Aug 25, 2015 | 10.75 | 10.81 | 10.40 | 10.40 | 1,614,248 | -0.05(-0.50%) |
Aug 24, 2015 | 10.32 | 10.82 | 10.12 | 10.45 | 1,516,389 | -0.35(-3.22%) |
Aug 21, 2015 | 10.91 | 11.08 | 10.78 | 10.80 | 1,496,982 | -0.26(-2.36%) |
Aug 20, 2015 | 11.40 | 11.42 | 11.06 | 11.06 | 1,089,128 | -0.37(-3.27%) |
Aug 19, 2015 | 11.52 | 11.55 | 11.28 | 11.43 | 1,413,245 | -0.17(-1.50%) |
Aug 18, 2015 | 11.87 | 11.90 | 11.54 | 11.61 | 713,777 | -0.29(-2.41%) |
Aug 17, 2015 | 11.68 | 11.90 | 11.61 | 11.89 | 865,930 | +0.15(+1.26%) |
Aug 14, 2015 | 11.71 | 11.86 | 11.71 | 11.74 | 1,017,995 | -0.03(-0.22%) |
Aug 13, 2015 | 11.82 | 11.94 | 11.75 | 11.77 | 532,446 | -0.09(-0.73%) |
Aug 12, 2015 | 11.84 | 11.95 | 11.77 | 11.86 | 1,197,423 | -0.08(-0.66%) |
Aug 11, 2015 | 11.79 | 11.99 | 11.69 | 11.94 | 1,202,876 | +0.03(+0.29%) |
Aug 10, 2015 | 11.76 | 11.97 | 11.68 | 11.90 | 2,065,858 | +0.10(+0.88%) |
Aug 07, 2015 | 11.85 | 11.98 | 11.77 | 11.80 | 641,561 | -0.10(-0.80%) |
Aug 06, 2015 | 12.00 | 12.08 | 11.79 | 11.89 | 1,393,759 | -0.04(-0.36%) |
Aug 05, 2015 | 12.02 | 12.24 | 11.91 | 11.94 | 1,000,996 | -0.01(-0.07%) |
Aug 04, 2015 | 11.96 | 12.05 | 11.81 | 11.94 | 834,503 | +0.04(+0.36%) |
Aug 03, 2015 | 11.99 | 12.10 | 11.80 | 11.90 | 1,401,161 | -0.03(-0.29%) |
Jul 31, 2015 | 11.92 | 12.04 | 11.81 | 11.94 | 1,363,790 | +0.03(+0.29%) |
Jul 30, 2015 | 11.67 | 11.91 | 11.55 | 11.90 | 2,285,410 | +0.23(+2.01%) |
Jul 29, 2015 | 11.55 | 11.94 | 11.38 | 11.67 | 4,774,660 | +0.92(+8.57%) |
Jul 28, 2015 | 10.28 | 10.78 | 10.26 | 10.75 | 2,080,283 | +0.53(+5.19%) |
Jul 27, 2015 | 10.06 | 10.26 | 10.02 | 10.22 | 739,437 | +0.03(+0.26%) |
Jul 24, 2015 | 10.42 | 10.46 | 10.15 | 10.19 | 832,327 | -0.25(-2.41%) |
Jul 23, 2015 | 10.66 | 10.77 | 10.42 | 10.44 | 1,525,558 | -0.23(-2.20%) |
Jul 22, 2015 | 10.53 | 10.71 | 10.42 | 10.68 | 1,492,533 | +0.09(+0.82%) |
Jul 21, 2015 | 10.35 | 10.62 | 10.29 | 10.59 | 1,038,338 | +0.21(+2.01%) |
Jul 20, 2015 | 10.48 | 10.49 | 10.35 | 10.38 | 759,630 | -0.05(-0.50%) |
Jul 17, 2015 | 10.57 | 10.65 | 10.40 | 10.43 | 1,076,279 | -0.17(-1.56%) |
Jul 16, 2015 | 10.70 | 10.81 | 10.55 | 10.60 | 744,587 | -0.03(-0.24%) |
Jul 15, 2015 | 10.85 | 10.88 | 10.60 | 10.62 | 1,122,103 | -0.17(-1.61%) |
Jul 14, 2015 | 10.71 | 10.87 | 10.66 | 10.80 | 1,993,645 | -0.04(-0.40%) |
Jul 13, 2015 | 10.75 | 10.86 | 10.66 | 10.84 | 863,721 | +0.18(+1.71%) |
Jul 10, 2015 | 10.73 | 10.74 | 10.61 | 10.66 | 645,483 | +0.09(+0.82%) |
Jul 09, 2015 | 10.68 | 10.68 | 10.56 | 10.57 | 1,087,225 | +0.08(+0.75%) |
Jul 08, 2015 | 10.55 | 10.58 | 10.39 | 10.49 | 1,597,444 | -0.10(-0.98%) |
Jul 07, 2015 | 10.56 | 10.61 | 10.42 | 10.60 | 1,836,723 | +0.07(+0.66%) |
Jul 06, 2015 | 10.77 | 10.88 | 10.42 | 10.53 | 1,559,069 | -0.41(-3.73%) |
Jul 02, 2015 | 10.95 | 10.94 | 10.94 | 10.94 | 1,064,041 | -0.03(-0.24%) |