Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.070 | 8.500 | 7.990 | 8.470 | 565,376 | +0.38(+4.70%) |
Nov 27, 2015 | 7.960 | 8.120 | 7.845 | 8.090 | 271,082 | +0.10(+1.25%) |
Nov 25, 2015 | 7.690 | 7.990 | 7.990 | 7.990 | 337,700 | +0.33(+4.31%) |
Nov 24, 2015 | 7.330 | 7.680 | 6.980 | 7.660 | 464,942 | +0.27(+3.65%) |
Nov 23, 2015 | 7.340 | 7.560 | 7.200 | 7.390 | 461,115 | +0.10(+1.37%) |
Nov 20, 2015 | 7.480 | 7.600 | 7.290 | 7.290 | 548,390 | -0.14(-1.88%) |
Nov 19, 2015 | 6.870 | 7.460 | 6.760 | 7.430 | 742,380 | +0.49(+7.06%) |
Nov 18, 2015 | 6.920 | 7.060 | 6.665 | 6.940 | 726,103 | -0.01(-0.14%) |
Nov 17, 2015 | 7.570 | 7.600 | 6.910 | 6.950 | 915,451 | -0.62(-8.19%) |
Nov 16, 2015 | 7.940 | 8.015 | 7.565 | 7.570 | 650,502 | -0.37(-4.66%) |
Nov 13, 2015 | 7.640 | 7.990 | 7.470 | 7.940 | 1,172,597 | +0.27(+3.52%) |
Nov 12, 2015 | 7.880 | 7.880 | 7.460 | 7.670 | 925,737 | -0.28(-3.46%) |
Nov 11, 2015 | 7.870 | 8.250 | 7.840 | 7.945 | 833,133 | +0.11(+1.40%) |
Nov 10, 2015 | 8.220 | 8.480 | 7.600 | 7.835 | 1,306,870 | -0.75(-8.79%) |
Nov 09, 2015 | 8.890 | 8.890 | 8.270 | 8.590 | 904,494 | -0.15(-1.72%) |
Nov 06, 2015 | 8.810 | 9.000 | 8.720 | 8.740 | 406,364 | -0.10(-1.13%) |
Nov 05, 2015 | 8.800 | 9.000 | 8.610 | 8.840 | 418,279 | +0.04(+0.45%) |
Nov 04, 2015 | 8.930 | 9.050 | 8.722 | 8.800 | 637,702 | -0.07(-0.79%) |
Nov 03, 2015 | 8.960 | 9.120 | 8.570 | 8.870 | 665,330 | -0.16(-1.77%) |
Nov 02, 2015 | 8.020 | 9.170 | 8.010 | 9.030 | 924,170 | +0.98(+12.17%) |
Oct 30, 2015 | 8.080 | 8.260 | 7.980 | 8.050 | 623,464 | -0.03(-0.37%) |
Oct 29, 2015 | 8.010 | 8.150 | 7.950 | 8.080 | 461,230 | +0.05(+0.62%) |
Oct 28, 2015 | 7.980 | 8.190 | 7.880 | 8.030 | 831,749 | +0.03(+0.37%) |
Oct 27, 2015 | 7.980 | 8.170 | 7.850 | 8.000 | 439,343 | +0.03(+0.38%) |
Oct 26, 2015 | 8.010 | 8.120 | 7.908 | 7.970 | 429,770 | -0.06(-0.75%) |
Oct 23, 2015 | 8.000 | 8.290 | 7.890 | 8.030 | 578,604 | +0.10(+1.26%) |
Oct 22, 2015 | 7.820 | 8.060 | 7.600 | 7.930 | 476,194 | +0.26(+3.39%) |
Oct 21, 2015 | 8.040 | 8.100 | 7.620 | 7.670 | 659,321 | -0.32(-3.94%) |
Oct 20, 2015 | 7.940 | 8.060 | 7.817 | 7.985 | 330,017 | -0.01(-0.19%) |
Oct 19, 2015 | 7.990 | 8.030 | 7.800 | 8.000 | 334,831 | -0.05(-0.62%) |
Oct 16, 2015 | 8.050 | 8.230 | 7.980 | 8.050 | 575,327 | -0.01(-0.12%) |
Oct 15, 2015 | 8.030 | 8.140 | 7.820 | 8.060 | 562,851 | +0.14(+1.77%) |
Oct 14, 2015 | 7.670 | 7.950 | 7.590 | 7.920 | 321,033 | +0.21(+2.72%) |
Oct 13, 2015 | 7.740 | 8.010 | 7.640 | 7.710 | 420,695 | +0.00(+0.00%) |
Oct 12, 2015 | 7.970 | 8.000 | 7.660 | 7.710 | 349,551 | -0.29(-3.63%) |
Oct 09, 2015 | 8.000 | 8.100 | 7.510 | 8.000 | 636,306 | +0.05(+0.63%) |
Oct 08, 2015 | 7.900 | 8.390 | 7.341 | 7.950 | 1,380,660 | +0.13(+1.66%) |
Oct 07, 2015 | 7.480 | 7.900 | 7.350 | 7.820 | 519,345 | +0.37(+4.97%) |
Oct 06, 2015 | 7.460 | 7.700 | 7.360 | 7.450 | 583,328 | -0.10(-1.32%) |
Oct 05, 2015 | 7.260 | 7.690 | 7.260 | 7.550 | 483,774 | +0.25(+3.50%) |
Oct 02, 2015 | 6.590 | 7.300 | 6.050 | 7.295 | 828,431 | +0.52(+7.68%) |
Oct 01, 2015 | 5.800 | 6.780 | 5.750 | 6.775 | 1,427,896 | +0.89(+15.03%) |
Sep 30, 2015 | 6.760 | 6.870 | 5.600 | 5.890 | 2,703,305 | -0.80(-11.96%) |
Sep 29, 2015 | 6.820 | 6.990 | 6.560 | 6.690 | 823,143 | -0.16(-2.34%) |
Sep 28, 2015 | 7.110 | 7.130 | 6.750 | 6.850 | 760,527 | -0.32(-4.46%) |
Sep 25, 2015 | 7.490 | 7.730 | 7.070 | 7.170 | 897,772 | -0.34(-4.53%) |
Sep 24, 2015 | 7.900 | 7.900 | 6.830 | 7.510 | 2,341,787 | -0.53(-6.59%) |
Sep 23, 2015 | 8.640 | 8.870 | 8.030 | 8.040 | 706,830 | -0.64(-7.37%) |
Sep 22, 2015 | 8.850 | 9.000 | 8.640 | 8.680 | 700,518 | -0.29(-3.23%) |
Sep 21, 2015 | 9.020 | 9.280 | 8.880 | 8.970 | 746,223 | -0.23(-2.50%) |
Sep 18, 2015 | 9.230 | 9.530 | 9.130 | 9.200 | 1,154,843 | -0.20(-2.13%) |
Sep 17, 2015 | 9.460 | 9.693 | 9.370 | 9.400 | 802,827 | -0.12(-1.26%) |
Sep 16, 2015 | 9.630 | 9.850 | 9.430 | 9.520 | 694,837 | -0.22(-2.26%) |
Sep 15, 2015 | 9.560 | 9.750 | 9.426 | 9.740 | 508,329 | +0.14(+1.46%) |
Sep 14, 2015 | 9.350 | 9.691 | 9.350 | 9.600 | 467,194 | +0.22(+2.35%) |
Sep 11, 2015 | 9.320 | 9.455 | 9.200 | 9.380 | 392,040 | -0.03(-0.32%) |
Sep 10, 2015 | 9.390 | 9.507 | 9.190 | 9.410 | 603,041 | -0.05(-0.53%) |
Sep 09, 2015 | 9.560 | 9.770 | 9.370 | 9.460 | 678,457 | -0.14(-1.46%) |
Sep 08, 2015 | 9.490 | 9.910 | 9.330 | 9.600 | 1,047,846 | +0.29(+3.11%) |
Sep 04, 2015 | 9.060 | 9.310 | 9.310 | 9.310 | 535,000 | +0.12(+1.31%) |
Sep 03, 2015 | 8.980 | 9.580 | 8.931 | 9.190 | 763,041 | +0.22(+2.45%) |
Sep 02, 2015 | 9.130 | 9.250 | 8.620 | 8.970 | 751,741 | -0.07(-0.77%) |
Sep 01, 2015 | 9.380 | 9.530 | 8.850 | 9.040 | 1,128,073 | -0.51(-5.34%) |
Aug 31, 2015 | 9.140 | 9.660 | 8.880 | 9.550 | 1,034,042 | +0.38(+4.14%) |
Aug 28, 2015 | 8.650 | 9.330 | 8.640 | 9.170 | 1,314,792 | +0.46(+5.28%) |
Aug 27, 2015 | 8.510 | 10.61 | 7.825 | 8.710 | 4,507,583 | +0.26(+3.02%) |
Aug 26, 2015 | 8.600 | 8.750 | 8.315 | 8.455 | 1,027,763 | -0.02(-0.18%) |
Aug 25, 2015 | 9.170 | 9.560 | 8.340 | 8.470 | 2,133,370 | -0.51(-5.68%) |
Aug 24, 2015 | 7.440 | 9.230 | 7.370 | 8.980 | 3,726,660 | +0.96(+11.97%) |
Aug 21, 2015 | 6.740 | 8.090 | 6.690 | 8.020 | 2,271,725 | +1.15(+16.74%) |
Aug 20, 2015 | 6.950 | 7.160 | 6.720 | 6.870 | 955,819 | -0.06(-0.87%) |
Aug 19, 2015 | 7.200 | 7.290 | 6.830 | 6.930 | 939,072 | -0.42(-5.71%) |
Aug 18, 2015 | 7.640 | 7.720 | 7.270 | 7.350 | 1,189,730 | -0.15(-2.00%) |
Aug 17, 2015 | 7.900 | 7.920 | 7.320 | 7.500 | 952,151 | +0.14(+1.90%) |
Aug 14, 2015 | 7.500 | 7.770 | 7.300 | 7.360 | 697,622 | -0.25(-3.29%) |
Aug 13, 2015 | 7.780 | 7.990 | 7.535 | 7.610 | 1,150,832 | -0.19(-2.44%) |
Aug 12, 2015 | 7.230 | 7.870 | 7.210 | 7.800 | 1,366,963 | +0.40(+5.41%) |
Aug 11, 2015 | 7.440 | 7.880 | 7.300 | 7.400 | 3,078,678 | -0.22(-2.89%) |
Aug 10, 2015 | 6.760 | 7.870 | 6.710 | 7.620 | 2,855,194 | +0.76(+11.08%) |
Aug 07, 2015 | 6.300 | 6.860 | 6.190 | 6.860 | 2,025,894 | +0.38(+5.86%) |
Aug 06, 2015 | 5.810 | 7.440 | 5.810 | 6.480 | 2,670,372 | +0.62(+10.58%) |
Aug 05, 2015 | 5.300 | 5.967 | 5.300 | 5.860 | 1,894,144 | +0.52(+9.74%) |
Aug 04, 2015 | 5.320 | 5.460 | 5.230 | 5.340 | 1,094,610 | -0.06(-1.11%) |
Aug 03, 2015 | 5.180 | 5.466 | 5.160 | 5.400 | 1,001,317 | +0.19(+3.65%) |
Jul 31, 2015 | 5.170 | 5.280 | 5.090 | 5.210 | 953,544 | +0.02(+0.39%) |
Jul 30, 2015 | 5.040 | 5.200 | 5.010 | 5.190 | 917,223 | +0.10(+1.96%) |
Jul 29, 2015 | 5.050 | 5.170 | 4.930 | 5.090 | 2,246,631 | +0.04(+0.79%) |
Jul 28, 2015 | 4.900 | 5.160 | 4.760 | 5.050 | 1,994,260 | +0.13(+2.64%) |
Jul 27, 2015 | 4.910 | 4.935 | 4.610 | 4.920 | 1,179,362 | +0.08(+1.65%) |
Jul 24, 2015 | 5.070 | 5.230 | 4.710 | 4.840 | 2,249,212 | -0.30(-5.84%) |
Jul 23, 2015 | 4.850 | 5.240 | 4.700 | 5.140 | 5,421,164 | +0.38(+7.98%) |
Jul 22, 2015 | 7.690 | 7.780 | 3.300 | 4.760 | 12,625,224 | -3.26(-40.65%) |
Jul 21, 2015 | 6.840 | 8.310 | 6.840 | 8.020 | 5,106,400 | +1.47(+22.44%) |
Jul 20, 2015 | 6.890 | 6.890 | 6.420 | 6.550 | 923,431 | -0.26(-3.82%) |
Jul 17, 2015 | 6.870 | 6.980 | 6.750 | 6.810 | 1,215,605 | -0.04(-0.58%) |
Jul 16, 2015 | 6.760 | 6.900 | 6.600 | 6.850 | 622,735 | +0.20(+3.01%) |
Jul 15, 2015 | 6.880 | 6.880 | 6.550 | 6.650 | 672,066 | -0.24(-3.48%) |
Jul 14, 2015 | 6.740 | 7.050 | 6.640 | 6.890 | 973,550 | +0.10(+1.47%) |
Jul 13, 2015 | 6.550 | 6.990 | 6.350 | 6.790 | 1,013,019 | +0.34(+5.27%) |
Jul 10, 2015 | 6.450 | 6.660 | 6.290 | 6.450 | 1,659,685 | +0.12(+1.90%) |
Jul 09, 2015 | 6.150 | 6.480 | 6.150 | 6.330 | 1,488,660 | +0.24(+3.94%) |
Jul 08, 2015 | 6.240 | 6.395 | 6.045 | 6.090 | 973,725 | -0.19(-3.03%) |
Jul 07, 2015 | 6.160 | 6.310 | 5.940 | 6.280 | 1,310,191 | +0.13(+2.11%) |
Jul 06, 2015 | 6.180 | 6.340 | 6.020 | 6.150 | 1,062,293 | -0.08(-1.28%) |
Jul 02, 2015 | 6.300 | 6.230 | 6.230 | 6.230 | 672,500 | -0.03(-0.48%) |
Jul 01, 2015 | 6.180 | 6.315 | 6.090 | 6.260 | 2,429,766 | +0.14(+2.29%) |
Jun 30, 2015 | 6.190 | 6.230 | 6.010 | 6.120 | 1,135,071 | +0.00(+0.00%) |
Jun 29, 2015 | 6.280 | 6.300 | 6.050 | 6.120 | 1,359,710 | -0.22(-3.47%) |
Jun 26, 2015 | 6.250 | 6.360 | 6.160 | 6.340 | 1,017,836 | +0.13(+2.09%) |
Jun 25, 2015 | 6.260 | 6.260 | 6.040 | 6.210 | 671,369 | -0.04(-0.64%) |
Jun 24, 2015 | 6.480 | 6.582 | 6.160 | 6.250 | 963,089 | -0.23(-3.55%) |
Jun 23, 2015 | 6.520 | 6.710 | 6.450 | 6.480 | 638,215 | -0.04(-0.61%) |
Jun 22, 2015 | 6.630 | 6.820 | 6.500 | 6.520 | 700,648 | -0.07(-1.06%) |
Jun 19, 2015 | 6.530 | 6.620 | 6.400 | 6.590 | 1,073,251 | +0.09(+1.38%) |
Jun 18, 2015 | 6.500 | 6.672 | 6.420 | 6.500 | 750,968 | +0.01(+0.15%) |
Jun 17, 2015 | 6.590 | 6.600 | 6.380 | 6.490 | 800,466 | -0.11(-1.67%) |
Jun 16, 2015 | 7.010 | 7.010 | 6.495 | 6.600 | 1,770,218 | -0.27(-3.93%) |
Jun 15, 2015 | 6.920 | 6.990 | 6.690 | 6.870 | 754,770 | -0.10(-1.43%) |
Jun 12, 2015 | 6.850 | 7.080 | 6.850 | 6.970 | 838,613 | +0.06(+0.87%) |
Jun 11, 2015 | 6.890 | 7.033 | 6.780 | 6.910 | 979,416 | +0.01(+0.14%) |
Jun 10, 2015 | 6.540 | 7.035 | 6.500 | 6.900 | 1,361,925 | +0.38(+5.83%) |
Jun 09, 2015 | 6.250 | 6.690 | 6.250 | 6.520 | 1,764,762 | +0.26(+4.15%) |
Jun 08, 2015 | 6.480 | 6.570 | 6.120 | 6.260 | 2,506,596 | -0.15(-2.34%) |
Jun 05, 2015 | 7.150 | 7.270 | 5.950 | 6.410 | 7,350,060 | -0.75(-10.47%) |
Jun 04, 2015 | 7.880 | 7.955 | 7.070 | 7.160 | 5,628,654 | -0.72(-9.14%) |
Jun 03, 2015 | 7.640 | 7.900 | 7.410 | 7.880 | 1,875,842 | +0.28(+3.68%) |
Jun 02, 2015 | 7.810 | 7.853 | 7.050 | 7.600 | 4,510,538 | -0.26(-3.31%) |
Jun 01, 2015 | 9.420 | 9.420 | 7.810 | 7.860 | 4,375,877 | -1.50(-16.03%) |
May 29, 2015 | 9.750 | 9.990 | 9.280 | 9.360 | 764,496 | -0.44(-4.49%) |
May 28, 2015 | 9.790 | 9.870 | 9.650 | 9.800 | 1,062,968 | -0.04(-0.41%) |
May 27, 2015 | 9.940 | 9.970 | 9.700 | 9.840 | 534,871 | -0.09(-0.91%) |
May 26, 2015 | 10.47 | 10.55 | 9.850 | 9.930 | 574,372 | -0.05(-0.50%) |
May 22, 2015 | 9.980 | 9.980 | 9.980 | 9.980 | 270,200 | -0.03(-0.30%) |
May 21, 2015 | 9.940 | 10.17 | 9.870 | 10.01 | 553,356 | +0.05(+0.55%) |
May 20, 2015 | 10.00 | 10.09 | 9.905 | 9.955 | 275,758 | -0.02(-0.15%) |
May 19, 2015 | 9.940 | 10.09 | 9.840 | 9.970 | 431,645 | -0.02(-0.20%) |
May 18, 2015 | 10.19 | 10.30 | 9.960 | 9.990 | 658,240 | -0.28(-2.73%) |
May 15, 2015 | 10.35 | 10.55 | 10.11 | 10.27 | 535,719 | -0.13(-1.25%) |
May 14, 2015 | 10.66 | 10.85 | 10.40 | 10.40 | 475,862 | -0.27(-2.53%) |
May 13, 2015 | 10.45 | 10.92 | 10.39 | 10.67 | 1,037,621 | +0.36(+3.49%) |
May 12, 2015 | 10.17 | 10.48 | 10.01 | 10.31 | 813,078 | +0.10(+0.98%) |
May 11, 2015 | 10.19 | 10.53 | 10.14 | 10.21 | 740,527 | +0.02(+0.20%) |
May 08, 2015 | 10.25 | 10.49 | 9.900 | 10.19 | 1,074,903 | +0.19(+1.90%) |
May 07, 2015 | 9.260 | 10.11 | 9.260 | 10.00 | 1,583,030 | +0.69(+7.41%) |
May 06, 2015 | 9.440 | 9.520 | 9.170 | 9.310 | 646,070 | -0.10(-1.06%) |
May 05, 2015 | 9.340 | 9.510 | 9.255 | 9.410 | 748,844 | +0.11(+1.18%) |
May 04, 2015 | 9.340 | 9.505 | 9.248 | 9.300 | 553,413 | -0.02(-0.21%) |
May 01, 2015 | 9.540 | 9.600 | 9.230 | 9.320 | 749,541 | -0.17(-1.79%) |
Apr 30, 2015 | 9.260 | 9.550 | 9.190 | 9.490 | 722,557 | +0.12(+1.28%) |
Apr 29, 2015 | 9.310 | 9.450 | 9.260 | 9.370 | 407,276 | -0.06(-0.64%) |
Apr 28, 2015 | 9.480 | 9.510 | 9.240 | 9.430 | 1,038,043 | -0.04(-0.42%) |
Apr 27, 2015 | 9.830 | 9.860 | 9.380 | 9.470 | 807,810 | -0.36(-3.66%) |
Apr 24, 2015 | 9.680 | 9.960 | 9.650 | 9.830 | 686,001 | +0.18(+1.87%) |
Apr 23, 2015 | 9.700 | 9.905 | 9.560 | 9.650 | 579,275 | -0.03(-0.31%) |
Apr 22, 2015 | 9.920 | 10.21 | 9.576 | 9.680 | 875,119 | -0.24(-2.42%) |
Apr 21, 2015 | 10.05 | 10.18 | 9.470 | 9.920 | 1,383,594 | -0.08(-0.80%) |
Apr 20, 2015 | 11.67 | 11.67 | 9.820 | 10.00 | 3,317,839 | -2.05(-17.01%) |
Apr 17, 2015 | 12.12 | 12.45 | 11.99 | 12.05 | 748,855 | -0.16(-1.31%) |
Apr 16, 2015 | 12.40 | 12.48 | 12.02 | 12.21 | 822,084 | -0.18(-1.45%) |
Apr 15, 2015 | 11.72 | 12.40 | 11.50 | 12.39 | 1,891,202 | +0.68(+5.81%) |
Apr 14, 2015 | 11.65 | 11.80 | 11.45 | 11.71 | 1,109,232 | +0.07(+0.60%) |
Apr 13, 2015 | 11.22 | 11.75 | 11.04 | 11.64 | 963,793 | +0.32(+2.83%) |
Apr 10, 2015 | 11.33 | 11.50 | 10.96 | 11.32 | 560,927 | +0.05(+0.44%) |
Apr 09, 2015 | 11.08 | 11.33 | 10.98 | 11.27 | 1,030,842 | +0.15(+1.39%) |
Apr 08, 2015 | 10.97 | 11.17 | 10.92 | 11.12 | 769,353 | +0.21(+1.88%) |
Apr 07, 2015 | 11.10 | 11.10 | 10.68 | 10.91 | 597,355 | -0.18(-1.62%) |
Apr 06, 2015 | 10.79 | 11.11 | 10.64 | 11.09 | 386,159 | +0.18(+1.65%) |
Apr 02, 2015 | 10.79 | 10.91 | 10.91 | 10.91 | 721,600 | +0.08(+0.74%) |
Apr 01, 2015 | 10.48 | 10.94 | 10.44 | 10.83 | 1,099,523 | +0.30(+2.85%) |
Mar 31, 2015 | 9.950 | 10.55 | 9.900 | 10.53 | 964,017 | +0.51(+5.09%) |
Mar 30, 2015 | 9.850 | 10.21 | 9.710 | 10.02 | 1,086,859 | +0.32(+3.30%) |
Mar 27, 2015 | 9.510 | 9.720 | 9.410 | 9.700 | 539,872 | +0.15(+1.57%) |
Mar 26, 2015 | 9.400 | 9.720 | 9.280 | 9.550 | 703,799 | +0.15(+1.60%) |
Mar 25, 2015 | 9.880 | 9.880 | 9.280 | 9.400 | 466,798 | -0.48(-4.86%) |
Mar 24, 2015 | 9.620 | 9.937 | 9.570 | 9.880 | 665,964 | +0.22(+2.28%) |
Mar 23, 2015 | 9.410 | 9.850 | 9.340 | 9.660 | 627,962 | +0.22(+2.33%) |
Mar 20, 2015 | 9.470 | 9.850 | 9.270 | 9.440 | 641,813 | +0.00(+0.00%) |
Mar 19, 2015 | 9.250 | 9.470 | 9.160 | 9.440 | 404,957 | +0.18(+1.94%) |
Mar 18, 2015 | 9.280 | 9.370 | 8.780 | 9.260 | 597,332 | -0.13(-1.38%) |
Mar 17, 2015 | 9.540 | 9.700 | 9.060 | 9.390 | 1,077,095 | -0.23(-2.39%) |
Mar 16, 2015 | 9.570 | 9.800 | 9.300 | 9.620 | 375,011 | +0.07(+0.73%) |
Mar 13, 2015 | 9.750 | 9.810 | 9.360 | 9.550 | 358,110 | -0.19(-1.95%) |
Mar 12, 2015 | 9.660 | 9.750 | 9.370 | 9.740 | 474,842 | +0.13(+1.35%) |
Mar 11, 2015 | 9.660 | 9.660 | 9.420 | 9.610 | 391,418 | -0.01(-0.10%) |
Mar 10, 2015 | 9.670 | 9.750 | 9.400 | 9.620 | 857,387 | -0.26(-2.63%) |
Mar 09, 2015 | 9.630 | 9.890 | 9.010 | 9.880 | 1,328,365 | +0.25(+2.60%) |
Mar 06, 2015 | 10.12 | 10.20 | 9.290 | 9.630 | 1,558,802 | -0.53(-5.22%) |
Mar 05, 2015 | 10.49 | 10.49 | 10.09 | 10.16 | 732,151 | -0.20(-1.93%) |
Mar 04, 2015 | 10.49 | 10.53 | 10.09 | 10.36 | 866,183 | -0.22(-2.08%) |
Mar 03, 2015 | 10.48 | 11.17 | 9.900 | 10.58 | 1,892,699 | -0.44(-3.99%) |
Mar 02, 2015 | 10.63 | 11.06 | 10.62 | 11.02 | 1,004,749 | +0.42(+3.96%) |
Feb 27, 2015 | 10.76 | 10.80 | 10.41 | 10.60 | 707,041 | -0.19(-1.76%) |
Feb 26, 2015 | 11.56 | 11.87 | 10.79 | 10.79 | 1,000,975 | -0.75(-6.50%) |
Feb 25, 2015 | 10.80 | 11.83 | 10.69 | 11.54 | 2,368,716 | +0.74(+6.85%) |
Feb 24, 2015 | 10.75 | 10.85 | 10.41 | 10.80 | 484,294 | -0.04(-0.37%) |
Feb 23, 2015 | 10.87 | 10.89 | 10.09 | 10.84 | 762,614 | -0.10(-0.91%) |
Feb 20, 2015 | 10.98 | 11.01 | 10.71 | 10.94 | 395,905 | +0.01(+0.09%) |
Feb 19, 2015 | 10.77 | 11.10 | 10.73 | 10.93 | 487,777 | +0.07(+0.64%) |
Feb 18, 2015 | 10.73 | 11.00 | 10.71 | 10.86 | 667,566 | +0.07(+0.65%) |
Feb 17, 2015 | 10.99 | 10.99 | 10.68 | 10.79 | 429,831 | +0.00(+0.05%) |
Feb 13, 2015 | 10.82 | 10.79 | 10.79 | 10.79 | 550,500 | +0.19(+1.75%) |
Feb 12, 2015 | 10.62 | 10.79 | 10.53 | 10.60 | 766,699 | +0.07(+0.66%) |
Feb 11, 2015 | 10.85 | 10.86 | 10.47 | 10.53 | 336,322 | -0.31(-2.86%) |
Feb 10, 2015 | 11.04 | 11.04 | 10.60 | 10.84 | 410,943 | -0.09(-0.82%) |
Feb 09, 2015 | 11.00 | 11.14 | 10.70 | 10.93 | 537,046 | -0.14(-1.26%) |
Feb 06, 2015 | 11.56 | 11.63 | 11.00 | 11.07 | 599,668 | -0.44(-3.82%) |
Feb 05, 2015 | 11.50 | 11.66 | 11.29 | 11.51 | 278,536 | +0.22(+1.95%) |
Feb 04, 2015 | 11.25 | 11.54 | 11.12 | 11.29 | 679,263 | +0.01(+0.09%) |
Feb 03, 2015 | 10.89 | 11.41 | 10.84 | 11.28 | 632,818 | +0.43(+3.96%) |
Feb 02, 2015 | 10.92 | 11.04 | 10.30 | 10.85 | 641,869 | -0.04(-0.37%) |
Jan 30, 2015 | 11.60 | 11.70 | 10.85 | 10.89 | 838,858 | -0.82(-7.00%) |
Jan 29, 2015 | 11.73 | 11.89 | 11.34 | 11.71 | 474,802 | +0.00(+0.00%) |
Jan 28, 2015 | 11.72 | 12.60 | 11.47 | 11.71 | 1,115,091 | +0.04(+0.34%) |
Jan 27, 2015 | 11.99 | 12.07 | 11.67 | 11.67 | 726,592 | -0.33(-2.75%) |
Jan 26, 2015 | 11.58 | 12.07 | 11.55 | 12.00 | 841,369 | +0.34(+2.92%) |
Jan 23, 2015 | 11.63 | 11.95 | 11.56 | 11.66 | 487,392 | +0.07(+0.60%) |
Jan 22, 2015 | 11.51 | 11.62 | 10.99 | 11.59 | 1,099,917 | +0.20(+1.76%) |
Jan 21, 2015 | 11.36 | 11.77 | 11.27 | 11.39 | 534,699 | -0.04(-0.35%) |
Jan 20, 2015 | 11.76 | 11.76 | 11.24 | 11.43 | 1,154,909 | -0.40(-3.38%) |
Jan 16, 2015 | 11.93 | 11.83 | 11.83 | 11.83 | 1,352,700 | -0.07(-0.59%) |
Jan 15, 2015 | 12.70 | 12.70 | 11.57 | 11.90 | 2,081,007 | -0.81(-6.37%) |
Jan 14, 2015 | 12.22 | 12.73 | 11.72 | 12.71 | 1,618,416 | +0.08(+0.63%) |
Jan 13, 2015 | 13.35 | 13.82 | 12.19 | 12.63 | 1,079,482 | -0.62(-4.68%) |
Jan 12, 2015 | 13.81 | 13.81 | 13.12 | 13.25 | 684,289 | -0.58(-4.19%) |
Jan 09, 2015 | 13.98 | 14.17 | 13.44 | 13.83 | 755,985 | -0.25(-1.78%) |
Jan 08, 2015 | 13.31 | 14.30 | 13.20 | 14.08 | 1,304,898 | +0.88(+6.67%) |
Jan 07, 2015 | 13.48 | 13.54 | 12.91 | 13.20 | 945,466 | -0.11(-0.83%) |
Jan 06, 2015 | 14.43 | 14.60 | 12.84 | 13.31 | 1,665,827 | -0.97(-6.79%) |
Jan 05, 2015 | 15.36 | 15.44 | 14.13 | 14.28 | 1,082,027 | -1.16(-7.51%) |
Jan 02, 2015 | 15.73 | 16.00 | 15.15 | 15.44 | 523,877 | -0.25(-1.59%) |
Dec 31, 2014 | 16.24 | 15.69 | 15.69 | 15.69 | 643,900 | -0.47(-2.91%) |
Dec 30, 2014 | 15.43 | 16.40 | 15.33 | 16.16 | 593,429 | +0.71(+4.60%) |
Dec 29, 2014 | 15.47 | 15.86 | 15.12 | 15.45 | 542,212 | -0.01(-0.06%) |
Dec 26, 2014 | 15.53 | 15.87 | 15.39 | 15.46 | 366,470 | +0.02(+0.13%) |
Dec 24, 2014 | 15.28 | 15.44 | 15.44 | 15.44 | 522,600 | +0.20(+1.31%) |
Dec 23, 2014 | 15.14 | 15.99 | 15.04 | 15.24 | 890,452 | +0.24(+1.60%) |
Dec 22, 2014 | 15.00 | 16.47 | 14.94 | 15.00 | 3,708,546 | +1.51(+11.19%) |
Dec 19, 2014 | 13.27 | 13.75 | 13.12 | 13.49 | 2,660,558 | +0.32(+2.43%) |
Dec 18, 2014 | 12.99 | 13.57 | 12.99 | 13.17 | 2,386,672 | +0.48(+3.78%) |
Dec 17, 2014 | 12.16 | 13.11 | 11.96 | 12.69 | 2,296,954 | +0.53(+4.36%) |
Dec 16, 2014 | 12.21 | 12.72 | 11.77 | 12.16 | 1,694,483 | -0.13(-1.06%) |
Dec 15, 2014 | 12.86 | 12.90 | 11.85 | 12.29 | 2,214,577 | -0.54(-4.21%) |
Dec 12, 2014 | 14.00 | 14.25 | 12.71 | 12.83 | 5,118,277 | -2.03(-13.66%) |
Dec 11, 2014 | 14.67 | 15.50 | 14.23 | 14.86 | 759,716 | +0.27(+1.85%) |
Dec 10, 2014 | 15.56 | 15.88 | 14.58 | 14.59 | 1,024,143 | -1.03(-6.59%) |
Dec 09, 2014 | 15.01 | 15.83 | 14.87 | 15.62 | 917,053 | +0.44(+2.90%) |
Dec 08, 2014 | 15.83 | 16.00 | 15.09 | 15.18 | 530,425 | -0.68(-4.29%) |
Dec 05, 2014 | 15.68 | 16.10 | 15.53 | 15.86 | 538,438 | +0.18(+1.15%) |
Dec 04, 2014 | 16.14 | 16.14 | 15.39 | 15.68 | 967,156 | -0.46(-2.85%) |
Dec 03, 2014 | 16.01 | 16.86 | 16.01 | 16.14 | 819,700 | -0.10(-0.62%) |
Dec 02, 2014 | 16.02 | 16.72 | 15.94 | 16.24 | 903,048 | +0.26(+1.63%) |