Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.350 | 5.620 | 5.120 | 5.250 | 501,800 | -0.11(-2.05%) |
Jan 28, 2016 | 5.570 | 5.630 | 5.230 | 5.360 | 501,468 | -0.15(-2.72%) |
Jan 27, 2016 | 5.990 | 6.029 | 5.420 | 5.510 | 293,459 | -0.50(-8.32%) |
Jan 26, 2016 | 6.100 | 6.300 | 5.770 | 6.010 | 306,693 | -0.07(-1.15%) |
Jan 25, 2016 | 6.110 | 6.325 | 5.940 | 6.080 | 339,732 | -0.02(-0.33%) |
Jan 22, 2016 | 6.100 | 6.310 | 5.930 | 6.100 | 249,084 | +0.16(+2.69%) |
Jan 21, 2016 | 5.990 | 6.140 | 5.720 | 5.940 | 387,196 | -0.08(-1.33%) |
Jan 20, 2016 | 5.370 | 6.090 | 5.070 | 6.020 | 656,189 | +0.51(+9.26%) |
Jan 19, 2016 | 5.870 | 6.054 | 5.400 | 5.510 | 349,192 | -0.42(-7.08%) |
Jan 15, 2016 | 5.940 | 5.930 | 5.930 | 5.930 | 467,800 | -0.45(-7.05%) |
Jan 14, 2016 | 6.020 | 6.510 | 5.642 | 6.380 | 450,979 | +0.35(+5.80%) |
Jan 13, 2016 | 6.910 | 7.170 | 6.020 | 6.030 | 521,909 | -0.85(-12.35%) |
Jan 12, 2016 | 6.640 | 7.010 | 6.470 | 6.880 | 380,441 | +0.26(+3.93%) |
Jan 11, 2016 | 7.290 | 7.480 | 6.254 | 6.620 | 936,175 | -0.54(-7.54%) |
Jan 08, 2016 | 7.320 | 7.950 | 7.100 | 7.160 | 343,933 | +0.01(+0.14%) |
Jan 07, 2016 | 7.660 | 7.860 | 7.060 | 7.150 | 605,516 | -0.78(-9.84%) |
Jan 06, 2016 | 8.240 | 8.400 | 7.610 | 7.930 | 550,955 | -0.24(-2.94%) |
Jan 05, 2016 | 8.250 | 8.440 | 8.100 | 8.170 | 284,453 | +0.05(+0.62%) |
Jan 04, 2016 | 8.390 | 8.520 | 8.030 | 8.120 | 658,974 | -0.59(-6.77%) |
Dec 31, 2015 | 8.480 | 8.710 | 8.710 | 8.710 | 529,700 | -0.03(-0.34%) |
Dec 30, 2015 | 8.620 | 8.797 | 8.440 | 8.740 | 483,611 | +0.03(+0.34%) |
Dec 29, 2015 | 8.840 | 9.080 | 8.600 | 8.710 | 465,559 | -0.17(-1.91%) |
Dec 28, 2015 | 9.510 | 9.510 | 8.810 | 8.880 | 437,268 | -0.54(-5.73%) |
Dec 24, 2015 | 10.14 | 9.420 | 9.420 | 9.420 | 237,300 | -0.61(-6.08%) |
Dec 23, 2015 | 9.850 | 10.26 | 9.300 | 10.03 | 903,925 | +0.24(+2.45%) |
Dec 22, 2015 | 8.400 | 9.830 | 8.300 | 9.790 | 2,603,566 | +1.98(+25.35%) |
Dec 21, 2015 | 7.960 | 8.050 | 7.690 | 7.810 | 278,616 | +0.00(+0.00%) |
Dec 18, 2015 | 8.090 | 8.440 | 7.810 | 7.810 | 532,754 | -0.30(-3.70%) |
Dec 17, 2015 | 7.770 | 8.340 | 7.770 | 8.110 | 416,527 | +0.35(+4.51%) |
Dec 16, 2015 | 7.460 | 7.770 | 7.320 | 7.760 | 360,189 | +0.43(+5.87%) |
Dec 15, 2015 | 7.250 | 7.650 | 7.240 | 7.330 | 373,125 | +0.06(+0.83%) |
Dec 14, 2015 | 7.540 | 7.750 | 7.180 | 7.270 | 456,245 | -0.33(-4.34%) |
Dec 11, 2015 | 7.670 | 7.910 | 7.450 | 7.600 | 386,171 | -0.19(-2.44%) |
Dec 10, 2015 | 8.040 | 8.040 | 7.680 | 7.790 | 275,614 | -0.22(-2.75%) |
Dec 09, 2015 | 8.240 | 8.355 | 7.780 | 8.010 | 478,132 | -0.14(-1.72%) |
Dec 08, 2015 | 7.870 | 8.295 | 7.820 | 8.150 | 521,784 | +0.18(+2.26%) |
Dec 07, 2015 | 8.540 | 8.560 | 7.470 | 7.970 | 1,045,244 | +0.17(+2.18%) |
Dec 04, 2015 | 7.700 | 7.820 | 7.370 | 7.800 | 297,686 | +0.17(+2.23%) |
Dec 03, 2015 | 8.190 | 8.360 | 7.550 | 7.630 | 377,833 | -0.52(-6.38%) |
Dec 02, 2015 | 7.940 | 8.250 | 7.890 | 8.150 | 413,914 | +0.24(+3.03%) |
Dec 01, 2015 | 8.010 | 8.030 | 7.810 | 7.910 | 288,000 | -0.10(-1.25%) |
Nov 30, 2015 | 8.330 | 8.480 | 7.870 | 8.010 | 318,144 | -0.35(-4.19%) |
Nov 27, 2015 | 8.410 | 8.540 | 8.300 | 8.360 | 95,851 | -0.05(-0.59%) |
Nov 25, 2015 | 8.530 | 8.410 | 8.410 | 8.410 | 449,000 | -0.17(-1.98%) |
Nov 24, 2015 | 8.120 | 8.620 | 7.950 | 8.580 | 359,205 | +0.44(+5.41%) |
Nov 23, 2015 | 7.680 | 8.210 | 7.680 | 8.140 | 378,125 | +0.46(+5.99%) |
Nov 20, 2015 | 7.960 | 8.020 | 7.600 | 7.680 | 238,429 | -0.19(-2.41%) |
Nov 19, 2015 | 8.150 | 8.150 | 7.610 | 7.870 | 349,144 | -0.25(-3.08%) |
Nov 18, 2015 | 7.880 | 8.120 | 7.630 | 8.120 | 502,408 | +0.19(+2.40%) |
Nov 17, 2015 | 8.400 | 8.400 | 7.810 | 7.930 | 367,201 | -0.32(-3.88%) |
Nov 16, 2015 | 8.690 | 8.950 | 7.878 | 8.250 | 505,586 | -0.54(-6.14%) |
Nov 13, 2015 | 8.620 | 9.190 | 8.400 | 8.790 | 265,476 | +0.21(+2.45%) |
Nov 12, 2015 | 8.740 | 8.950 | 8.480 | 8.580 | 379,811 | -0.24(-2.72%) |
Nov 11, 2015 | 9.200 | 9.370 | 8.650 | 8.820 | 501,658 | -0.32(-3.50%) |
Nov 10, 2015 | 9.520 | 9.630 | 8.850 | 9.140 | 389,803 | -0.46(-4.79%) |
Nov 09, 2015 | 9.830 | 10.01 | 9.380 | 9.600 | 321,199 | -0.23(-2.34%) |
Nov 06, 2015 | 9.450 | 10.09 | 9.186 | 9.830 | 296,685 | +0.16(+1.65%) |
Nov 05, 2015 | 10.00 | 10.14 | 9.390 | 9.670 | 286,022 | -0.37(-3.69%) |
Nov 04, 2015 | 9.950 | 10.71 | 9.910 | 10.04 | 615,275 | +0.13(+1.31%) |
Nov 03, 2015 | 9.320 | 9.980 | 9.160 | 9.910 | 460,034 | +0.58(+6.22%) |
Nov 02, 2015 | 8.710 | 9.509 | 8.650 | 9.330 | 471,243 | +0.69(+7.99%) |
Oct 30, 2015 | 8.860 | 9.150 | 8.500 | 8.640 | 401,088 | -0.26(-2.92%) |
Oct 29, 2015 | 8.470 | 9.469 | 8.210 | 8.900 | 859,924 | +0.43(+5.08%) |
Oct 28, 2015 | 7.910 | 8.500 | 7.640 | 8.470 | 350,359 | +0.57(+7.22%) |
Oct 27, 2015 | 7.820 | 8.010 | 7.690 | 7.900 | 513,688 | +0.08(+1.02%) |
Oct 26, 2015 | 8.050 | 8.210 | 7.670 | 7.820 | 256,665 | -0.19(-2.37%) |
Oct 23, 2015 | 8.000 | 8.130 | 7.760 | 8.010 | 209,482 | +0.22(+2.82%) |
Oct 22, 2015 | 7.750 | 8.110 | 7.510 | 7.790 | 258,282 | +0.07(+0.91%) |
Oct 21, 2015 | 8.240 | 8.442 | 7.250 | 7.720 | 529,531 | -0.36(-4.46%) |
Oct 20, 2015 | 8.590 | 8.720 | 8.010 | 8.080 | 336,829 | -0.60(-6.91%) |
Oct 19, 2015 | 8.730 | 9.190 | 8.330 | 8.680 | 387,414 | -0.30(-3.34%) |
Oct 16, 2015 | 8.650 | 9.070 | 8.470 | 8.980 | 427,415 | +0.38(+4.42%) |
Oct 15, 2015 | 7.820 | 8.670 | 7.820 | 8.600 | 335,010 | +0.75(+9.55%) |
Oct 14, 2015 | 8.190 | 8.530 | 7.770 | 7.850 | 305,287 | -0.30(-3.68%) |
Oct 13, 2015 | 8.390 | 8.650 | 8.120 | 8.150 | 348,385 | -0.32(-3.78%) |
Oct 12, 2015 | 8.790 | 8.790 | 8.260 | 8.470 | 159,071 | -0.14(-1.63%) |
Oct 09, 2015 | 8.610 | 8.930 | 8.360 | 8.610 | 218,695 | +0.05(+0.58%) |
Oct 08, 2015 | 8.270 | 8.660 | 7.930 | 8.560 | 435,751 | +0.05(+0.59%) |
Oct 07, 2015 | 8.420 | 8.720 | 8.030 | 8.510 | 435,838 | +0.11(+1.31%) |
Oct 06, 2015 | 8.360 | 8.530 | 7.830 | 8.400 | 524,496 | -0.04(-0.47%) |
Oct 05, 2015 | 8.760 | 8.981 | 8.190 | 8.440 | 418,684 | -0.27(-3.10%) |
Oct 02, 2015 | 8.030 | 8.770 | 7.900 | 8.710 | 393,919 | +0.64(+7.93%) |
Oct 01, 2015 | 8.420 | 8.420 | 7.800 | 8.070 | 392,488 | -0.32(-3.81%) |
Sep 30, 2015 | 8.240 | 8.600 | 8.060 | 8.390 | 392,467 | +0.30(+3.71%) |
Sep 29, 2015 | 8.110 | 8.500 | 7.640 | 8.090 | 622,753 | +0.03(+0.37%) |
Sep 28, 2015 | 8.450 | 9.110 | 8.050 | 8.060 | 723,110 | -1.23(-13.24%) |
Sep 25, 2015 | 10.43 | 10.61 | 9.120 | 9.290 | 638,496 | -0.87(-8.56%) |
Sep 24, 2015 | 10.73 | 10.86 | 10.06 | 10.16 | 679,180 | -0.68(-6.27%) |
Sep 23, 2015 | 11.00 | 11.21 | 10.54 | 10.84 | 380,964 | -0.26(-2.34%) |
Sep 22, 2015 | 11.57 | 11.81 | 11.01 | 11.10 | 359,918 | -0.62(-5.29%) |
Sep 21, 2015 | 13.18 | 13.18 | 11.69 | 11.72 | 530,619 | -1.29(-9.92%) |
Sep 18, 2015 | 12.71 | 13.19 | 12.58 | 13.01 | 513,072 | +0.06(+0.46%) |
Sep 17, 2015 | 12.03 | 13.20 | 12.00 | 12.95 | 390,141 | +0.65(+5.28%) |
Sep 16, 2015 | 12.79 | 13.09 | 12.26 | 12.30 | 429,895 | -0.58(-4.50%) |
Sep 15, 2015 | 12.87 | 13.31 | 12.63 | 12.88 | 398,558 | -0.01(-0.08%) |
Sep 14, 2015 | 13.63 | 13.63 | 12.64 | 12.89 | 454,997 | -0.64(-4.73%) |
Sep 11, 2015 | 13.15 | 13.57 | 12.97 | 13.53 | 333,188 | +0.25(+1.88%) |
Sep 10, 2015 | 12.53 | 13.45 | 12.52 | 13.28 | 399,289 | +0.63(+4.98%) |
Sep 09, 2015 | 13.44 | 13.67 | 12.61 | 12.65 | 290,567 | -0.58(-4.38%) |
Sep 08, 2015 | 13.00 | 13.30 | 12.50 | 13.23 | 440,223 | +0.35(+2.72%) |
Sep 04, 2015 | 12.55 | 12.88 | 12.88 | 12.88 | 288,100 | +0.17(+1.34%) |
Sep 03, 2015 | 13.28 | 13.43 | 12.55 | 12.71 | 412,192 | -0.61(-4.58%) |
Sep 02, 2015 | 12.57 | 13.38 | 12.41 | 13.32 | 445,233 | +0.86(+6.90%) |
Sep 01, 2015 | 12.43 | 12.79 | 12.15 | 12.46 | 513,464 | -0.22(-1.74%) |
Aug 31, 2015 | 13.67 | 13.71 | 12.62 | 12.68 | 360,931 | -0.97(-7.11%) |
Aug 28, 2015 | 12.97 | 13.91 | 12.97 | 13.65 | 435,994 | +0.33(+2.48%) |
Aug 27, 2015 | 12.75 | 13.77 | 12.59 | 13.32 | 847,754 | +0.85(+6.82%) |
Aug 26, 2015 | 11.87 | 12.59 | 11.45 | 12.47 | 614,254 | +0.80(+6.86%) |
Aug 25, 2015 | 12.76 | 12.93 | 11.60 | 11.67 | 766,115 | -0.22(-1.85%) |
Aug 24, 2015 | 12.17 | 12.90 | 11.27 | 11.89 | 775,487 | -1.07(-8.26%) |
Aug 21, 2015 | 13.29 | 13.58 | 12.46 | 12.96 | 1,099,617 | -0.80(-5.81%) |
Aug 20, 2015 | 14.15 | 14.61 | 13.12 | 13.76 | 1,064,024 | -0.94(-6.39%) |
Aug 19, 2015 | 14.95 | 15.06 | 14.50 | 14.70 | 418,539 | -0.52(-3.42%) |
Aug 18, 2015 | 15.84 | 16.12 | 15.12 | 15.22 | 500,005 | -1.07(-6.57%) |
Aug 17, 2015 | 15.01 | 16.49 | 14.79 | 16.29 | 786,286 | +1.40(+9.40%) |
Aug 14, 2015 | 14.75 | 15.12 | 14.36 | 14.89 | 585,026 | -0.02(-0.13%) |
Aug 13, 2015 | 16.98 | 17.08 | 14.73 | 14.91 | 880,606 | -2.40(-13.86%) |
Aug 12, 2015 | 16.85 | 17.60 | 16.21 | 17.31 | 631,369 | +0.42(+2.49%) |
Aug 11, 2015 | 17.40 | 18.00 | 16.69 | 16.89 | 628,412 | -0.48(-2.76%) |
Aug 10, 2015 | 18.91 | 19.06 | 17.25 | 17.37 | 1,025,917 | -0.86(-4.72%) |
Aug 07, 2015 | 19.15 | 19.29 | 17.65 | 18.23 | 781,998 | -1.13(-5.84%) |
Aug 06, 2015 | 20.84 | 20.88 | 19.01 | 19.36 | 526,120 | -1.23(-5.97%) |
Aug 05, 2015 | 20.71 | 21.38 | 20.50 | 20.59 | 425,364 | -0.16(-0.77%) |
Aug 04, 2015 | 21.07 | 21.07 | 20.15 | 20.75 | 483,546 | -0.42(-1.98%) |
Aug 03, 2015 | 21.31 | 22.14 | 20.54 | 21.17 | 624,359 | +0.39(+1.88%) |
Jul 31, 2015 | 20.25 | 21.00 | 19.79 | 20.78 | 550,800 | +0.39(+1.91%) |
Jul 30, 2015 | 18.97 | 20.59 | 18.76 | 20.39 | 854,891 | +1.19(+6.20%) |
Jul 29, 2015 | 20.67 | 20.93 | 18.71 | 19.20 | 1,182,198 | -1.21(-5.93%) |
Jul 28, 2015 | 23.69 | 23.91 | 19.03 | 20.41 | 2,751,562 | -3.29(-13.88%) |
Jul 27, 2015 | 23.41 | 24.09 | 21.69 | 23.70 | 1,193,633 | +0.19(+0.81%) |
Jul 24, 2015 | 24.26 | 24.90 | 23.18 | 23.51 | 1,117,351 | -0.80(-3.29%) |
Jul 23, 2015 | 24.51 | 26.80 | 23.72 | 24.31 | 1,340,942 | -0.05(-0.21%) |
Jul 22, 2015 | 23.50 | 24.73 | 22.90 | 24.36 | 770,286 | +0.38(+1.58%) |
Jul 21, 2015 | 24.00 | 24.20 | 22.88 | 23.98 | 681,696 | -0.01(-0.04%) |
Jul 20, 2015 | 23.90 | 24.99 | 23.20 | 23.99 | 1,273,830 | +0.27(+1.14%) |
Jul 17, 2015 | 21.90 | 24.79 | 21.85 | 23.72 | 2,077,868 | +1.87(+8.56%) |
Jul 16, 2015 | 18.72 | 22.02 | 18.40 | 21.85 | 1,986,129 | +3.46(+18.81%) |
Jul 15, 2015 | 18.39 | 19.00 | 17.72 | 18.39 | 859,849 | -0.08(-0.43%) |
Jul 14, 2015 | 18.37 | 18.62 | 17.81 | 18.47 | 696,509 | +0.17(+0.93%) |
Jul 13, 2015 | 17.37 | 18.65 | 17.29 | 18.30 | 1,359,028 | +1.21(+7.08%) |
Jul 10, 2015 | 16.98 | 17.16 | 16.46 | 17.09 | 259,771 | +0.39(+2.34%) |
Jul 09, 2015 | 16.24 | 17.20 | 16.16 | 16.70 | 423,474 | +0.69(+4.31%) |
Jul 08, 2015 | 16.84 | 17.42 | 15.52 | 16.01 | 625,259 | -1.25(-7.24%) |
Jul 07, 2015 | 17.20 | 17.39 | 16.54 | 17.26 | 456,605 | -0.03(-0.17%) |
Jul 06, 2015 | 16.58 | 17.39 | 16.33 | 17.29 | 491,749 | +0.61(+3.66%) |
Jul 02, 2015 | 17.28 | 16.68 | 16.68 | 16.68 | 359,800 | -0.53(-3.08%) |
Jul 01, 2015 | 17.77 | 18.28 | 16.80 | 17.21 | 807,800 | -0.41(-2.33%) |
Jun 30, 2015 | 16.81 | 17.83 | 16.72 | 17.62 | 783,167 | +1.05(+6.34%) |
Jun 29, 2015 | 16.65 | 17.43 | 16.50 | 16.57 | 583,131 | -0.33(-1.95%) |
Jun 26, 2015 | 17.68 | 17.78 | 16.52 | 16.90 | 4,417,513 | -0.56(-3.21%) |
Jun 25, 2015 | 16.89 | 17.60 | 16.75 | 17.46 | 780,970 | +0.67(+3.99%) |
Jun 24, 2015 | 16.67 | 17.80 | 16.67 | 16.79 | 1,107,833 | +0.03(+0.18%) |
Jun 23, 2015 | 16.77 | 17.30 | 16.21 | 16.76 | 745,372 | -0.06(-0.36%) |
Jun 22, 2015 | 14.67 | 17.05 | 14.56 | 16.82 | 1,892,659 | +2.73(+19.38%) |
Jun 19, 2015 | 13.88 | 14.15 | 13.52 | 14.09 | 330,018 | +0.20(+1.44%) |
Jun 18, 2015 | 14.33 | 14.70 | 13.80 | 13.89 | 389,382 | -0.40(-2.80%) |
Jun 17, 2015 | 14.42 | 14.56 | 13.96 | 14.29 | 282,067 | -0.01(-0.07%) |
Jun 16, 2015 | 15.00 | 15.39 | 14.25 | 14.30 | 296,125 | -0.68(-4.54%) |
Jun 15, 2015 | 14.11 | 15.04 | 13.99 | 14.98 | 464,961 | +0.86(+6.09%) |
Jun 12, 2015 | 14.25 | 14.45 | 13.94 | 14.12 | 265,134 | -0.25(-1.74%) |
Jun 11, 2015 | 14.21 | 14.55 | 13.91 | 14.37 | 295,140 | +0.16(+1.13%) |
Jun 10, 2015 | 14.48 | 14.65 | 14.19 | 14.21 | 259,220 | -0.19(-1.32%) |
Jun 09, 2015 | 15.09 | 15.23 | 14.02 | 14.40 | 359,085 | -0.63(-4.19%) |
Jun 08, 2015 | 15.72 | 16.50 | 15.00 | 15.03 | 808,481 | -0.69(-4.39%) |
Jun 05, 2015 | 13.97 | 15.79 | 13.91 | 15.72 | 1,053,820 | +1.79(+12.85%) |
Jun 04, 2015 | 13.76 | 14.17 | 13.53 | 13.93 | 314,144 | +0.14(+1.02%) |
Jun 03, 2015 | 13.71 | 14.15 | 13.61 | 13.79 | 337,437 | +0.01(+0.07%) |
Jun 02, 2015 | 13.36 | 13.80 | 12.80 | 13.78 | 284,835 | +0.48(+3.61%) |
Jun 01, 2015 | 13.83 | 14.03 | 13.12 | 13.30 | 475,698 | -0.49(-3.55%) |
May 29, 2015 | 13.90 | 14.50 | 13.77 | 13.79 | 886,437 | -0.01(-0.07%) |
May 28, 2015 | 13.25 | 14.00 | 13.22 | 13.80 | 1,570,624 | +0.76(+5.83%) |
May 27, 2015 | 12.99 | 12.99 | 12.87 | 13.04 | 279,924 | +0.13(+1.01%) |
May 26, 2015 | 12.83 | 13.21 | 12.75 | 12.91 | 278,385 | -0.03(-0.23%) |
May 22, 2015 | 13.15 | 12.94 | 12.94 | 12.94 | 281,700 | -0.27(-2.04%) |
May 21, 2015 | 13.70 | 13.79 | 13.01 | 13.21 | 382,919 | -0.43(-3.15%) |
May 20, 2015 | 13.53 | 13.77 | 13.21 | 13.64 | 345,457 | +0.09(+0.66%) |
May 19, 2015 | 14.30 | 14.30 | 13.34 | 13.55 | 534,698 | -0.65(-4.58%) |
May 18, 2015 | 13.48 | 14.24 | 13.00 | 14.20 | 876,534 | +1.19(+9.15%) |
May 15, 2015 | 13.41 | 15.00 | 12.48 | 13.01 | 2,675,315 | +1.51(+13.13%) |
May 14, 2015 | 11.37 | 11.77 | 11.20 | 11.50 | 347,792 | +0.15(+1.32%) |
May 13, 2015 | 11.72 | 11.78 | 11.17 | 11.35 | 277,838 | -0.41(-3.49%) |
May 12, 2015 | 11.61 | 11.76 | 10.93 | 11.76 | 386,285 | +0.11(+0.94%) |
May 11, 2015 | 12.31 | 12.34 | 11.38 | 11.65 | 371,738 | -0.70(-5.67%) |
May 08, 2015 | 11.39 | 12.43 | 11.35 | 12.35 | 620,746 | +1.07(+9.49%) |
May 07, 2015 | 10.85 | 11.40 | 10.47 | 11.28 | 513,289 | +0.31(+2.83%) |
May 06, 2015 | 10.58 | 11.69 | 10.45 | 10.97 | 594,151 | +0.56(+5.38%) |
May 05, 2015 | 10.62 | 10.70 | 10.05 | 10.41 | 314,603 | -0.31(-2.89%) |
May 04, 2015 | 11.35 | 11.94 | 10.14 | 10.72 | 1,385,103 | +0.37(+3.57%) |
May 01, 2015 | 9.090 | 10.38 | 9.040 | 10.35 | 456,306 | +1.33(+14.75%) |
Apr 30, 2015 | 9.100 | 9.580 | 8.950 | 9.020 | 278,771 | -0.12(-1.31%) |
Apr 29, 2015 | 8.870 | 9.420 | 8.642 | 9.140 | 338,404 | +0.19(+2.12%) |
Apr 28, 2015 | 9.310 | 9.410 | 8.150 | 8.950 | 603,585 | -0.41(-4.38%) |
Apr 27, 2015 | 10.55 | 10.55 | 9.210 | 9.360 | 452,078 | -1.16(-11.03%) |
Apr 24, 2015 | 10.70 | 10.77 | 10.42 | 10.52 | 153,149 | -0.15(-1.41%) |
Apr 23, 2015 | 10.34 | 10.68 | 10.23 | 10.67 | 206,038 | +0.31(+2.99%) |
Apr 22, 2015 | 10.64 | 11.06 | 10.35 | 10.36 | 241,960 | -0.43(-3.99%) |
Apr 21, 2015 | 11.17 | 11.25 | 10.66 | 10.79 | 218,941 | -0.27(-2.44%) |
Apr 20, 2015 | 11.35 | 11.50 | 10.60 | 11.06 | 268,290 | -0.25(-2.21%) |
Apr 17, 2015 | 11.20 | 11.43 | 11.08 | 11.31 | 223,784 | +0.16(+1.43%) |
Apr 16, 2015 | 11.54 | 11.73 | 11.11 | 11.15 | 239,482 | -0.46(-3.96%) |
Apr 15, 2015 | 11.99 | 12.15 | 11.45 | 11.61 | 243,062 | -0.31(-2.60%) |
Apr 14, 2015 | 12.11 | 12.11 | 11.77 | 11.92 | 152,732 | -0.11(-0.91%) |
Apr 13, 2015 | 11.79 | 12.25 | 11.79 | 12.03 | 161,581 | +0.24(+2.04%) |
Apr 10, 2015 | 11.93 | 12.15 | 11.73 | 11.79 | 127,327 | -0.14(-1.17%) |
Apr 09, 2015 | 11.98 | 12.17 | 11.63 | 11.93 | 228,069 | -0.03(-0.25%) |
Apr 08, 2015 | 11.27 | 12.02 | 11.27 | 11.96 | 303,359 | +0.68(+6.03%) |
Apr 07, 2015 | 11.60 | 12.00 | 11.25 | 11.28 | 255,271 | -0.38(-3.26%) |
Apr 06, 2015 | 11.92 | 12.12 | 11.37 | 11.66 | 331,141 | -0.34(-2.83%) |
Apr 02, 2015 | 11.44 | 12.00 | 12.00 | 12.00 | 548,000 | +0.61(+5.36%) |
Apr 01, 2015 | 11.58 | 11.66 | 11.08 | 11.39 | 250,659 | -0.17(-1.47%) |
Mar 31, 2015 | 11.33 | 11.86 | 11.22 | 11.56 | 457,182 | +0.20(+1.76%) |
Mar 30, 2015 | 12.30 | 12.30 | 11.30 | 11.36 | 463,524 | -0.93(-7.57%) |
Mar 27, 2015 | 12.00 | 12.43 | 11.80 | 12.29 | 448,428 | +0.44(+3.71%) |
Mar 26, 2015 | 11.71 | 12.00 | 11.00 | 11.85 | 596,312 | +0.07(+0.59%) |
Mar 25, 2015 | 13.00 | 13.00 | 11.44 | 11.78 | 954,777 | -1.17(-9.03%) |
Mar 24, 2015 | 13.29 | 13.70 | 12.75 | 12.95 | 270,360 | -0.44(-3.29%) |
Mar 23, 2015 | 13.80 | 13.97 | 13.15 | 13.39 | 392,327 | -0.41(-2.97%) |
Mar 20, 2015 | 13.81 | 14.30 | 13.38 | 13.80 | 504,981 | -0.20(-1.43%) |
Mar 19, 2015 | 13.04 | 14.20 | 13.04 | 14.00 | 453,142 | +0.76(+5.74%) |
Mar 18, 2015 | 13.24 | 13.75 | 13.08 | 13.24 | 204,356 | -0.33(-2.43%) |
Mar 17, 2015 | 13.32 | 13.69 | 13.07 | 13.57 | 272,405 | +0.57(+4.38%) |
Mar 16, 2015 | 13.84 | 14.02 | 12.52 | 13.00 | 418,342 | -0.20(-1.52%) |
Mar 13, 2015 | 12.96 | 13.31 | 12.88 | 13.20 | 272,277 | +0.25(+1.93%) |
Mar 12, 2015 | 13.11 | 13.22 | 12.77 | 12.95 | 123,010 | -0.16(-1.22%) |
Mar 11, 2015 | 13.07 | 13.44 | 12.97 | 13.11 | 217,099 | +0.14(+1.08%) |
Mar 10, 2015 | 13.36 | 13.56 | 12.77 | 12.97 | 286,733 | -0.64(-4.70%) |
Mar 09, 2015 | 13.76 | 13.88 | 13.26 | 13.61 | 195,472 | -0.02(-0.15%) |
Mar 06, 2015 | 13.53 | 14.20 | 13.43 | 13.63 | 377,662 | +0.03(+0.22%) |
Mar 05, 2015 | 13.75 | 13.84 | 13.27 | 13.60 | 223,893 | +0.06(+0.44%) |
Mar 04, 2015 | 13.23 | 13.84 | 13.03 | 13.54 | 267,593 | +0.34(+2.58%) |
Mar 03, 2015 | 12.87 | 13.26 | 12.62 | 13.20 | 123,566 | +0.33(+2.56%) |
Mar 02, 2015 | 12.75 | 13.10 | 12.75 | 12.87 | 150,006 | -0.05(-0.39%) |
Feb 27, 2015 | 13.30 | 13.30 | 12.57 | 12.92 | 204,172 | -0.34(-2.56%) |
Feb 26, 2015 | 13.00 | 13.50 | 13.00 | 13.26 | 150,914 | +0.08(+0.61%) |
Feb 25, 2015 | 13.13 | 13.50 | 12.96 | 13.18 | 276,137 | +0.24(+1.85%) |
Feb 24, 2015 | 12.69 | 13.50 | 12.69 | 12.94 | 396,901 | +0.16(+1.25%) |
Feb 23, 2015 | 12.18 | 12.90 | 12.18 | 12.78 | 299,920 | +0.41(+3.31%) |
Feb 20, 2015 | 12.32 | 12.52 | 11.83 | 12.37 | 255,055 | -0.11(-0.88%) |
Feb 19, 2015 | 11.87 | 12.95 | 11.75 | 12.48 | 545,289 | +0.70(+5.94%) |
Feb 18, 2015 | 11.54 | 11.80 | 11.28 | 11.78 | 326,660 | +0.30(+2.61%) |
Feb 17, 2015 | 11.55 | 11.62 | 11.24 | 11.48 | 164,210 | +0.07(+0.61%) |
Feb 13, 2015 | 10.81 | 11.41 | 11.41 | 11.41 | 367,400 | +0.56(+5.16%) |
Feb 12, 2015 | 10.92 | 10.96 | 10.70 | 10.85 | 75,218 | +0.03(+0.28%) |
Feb 11, 2015 | 10.89 | 10.98 | 10.60 | 10.82 | 161,174 | -0.03(-0.28%) |
Feb 10, 2015 | 10.59 | 10.91 | 10.39 | 10.85 | 232,352 | +0.30(+2.84%) |
Feb 09, 2015 | 10.17 | 10.65 | 10.08 | 10.55 | 139,323 | +0.40(+3.94%) |
Feb 06, 2015 | 10.60 | 10.64 | 10.04 | 10.15 | 131,959 | -0.11(-1.07%) |
Feb 05, 2015 | 9.720 | 10.26 | 9.678 | 10.26 | 133,984 | +0.52(+5.34%) |
Feb 04, 2015 | 9.620 | 9.850 | 9.320 | 9.740 | 249,992 | -0.20(-2.01%) |
Feb 03, 2015 | 9.960 | 10.10 | 9.661 | 9.940 | 154,512 | +0.10(+1.02%) |