Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.411 | 4.724 | 4.372 | 4.465 | 699,763 | +0.15(+3.48%) |
Feb 26, 2016 | 4.225 | 4.393 | 4.225 | 4.315 | 293,648 | +0.09(+2.13%) |
Feb 25, 2016 | 4.165 | 4.297 | 4.015 | 4.225 | 358,942 | +0.05(+1.30%) |
Feb 24, 2016 | 4.051 | 4.183 | 3.919 | 4.171 | 257,926 | +0.08(+1.91%) |
Feb 23, 2016 | 4.219 | 4.237 | 4.069 | 4.093 | 298,543 | -0.13(-2.99%) |
Feb 22, 2016 | 4.159 | 4.321 | 4.159 | 4.219 | 253,736 | +0.07(+1.59%) |
Feb 19, 2016 | 4.177 | 4.213 | 4.003 | 4.153 | 406,967 | -0.04(-1.00%) |
Feb 18, 2016 | 4.243 | 4.255 | 4.117 | 4.195 | 384,817 | -0.07(-1.69%) |
Feb 17, 2016 | 4.225 | 4.357 | 4.105 | 4.267 | 300,957 | +0.16(+3.95%) |
Feb 16, 2016 | 4.117 | 4.213 | 4.003 | 4.105 | 369,977 | +0.08(+1.94%) |
Feb 12, 2016 | 3.858 | 4.027 | 4.027 | 4.027 | 324,789 | +0.28(+7.37%) |
Feb 11, 2016 | 3.768 | 3.810 | 3.624 | 3.750 | 356,611 | -0.14(-3.70%) |
Feb 10, 2016 | 3.846 | 3.973 | 3.726 | 3.895 | 417,333 | +0.04(+0.93%) |
Feb 09, 2016 | 3.997 | 4.003 | 3.807 | 3.858 | 520,781 | -0.24(-5.87%) |
Feb 08, 2016 | 4.255 | 4.291 | 4.009 | 4.099 | 439,256 | -0.24(-5.54%) |
Feb 05, 2016 | 4.459 | 4.502 | 4.315 | 4.339 | 337,475 | -0.11(-2.43%) |
Feb 04, 2016 | 4.381 | 4.628 | 4.363 | 4.447 | 313,229 | +0.07(+1.51%) |
Feb 03, 2016 | 4.429 | 4.429 | 4.177 | 4.381 | 393,343 | +0.05(+1.11%) |
Feb 02, 2016 | 4.315 | 4.369 | 4.159 | 4.333 | 558,463 | -0.09(-2.04%) |
Feb 01, 2016 | 4.435 | 4.502 | 4.237 | 4.423 | 517,332 | +0.05(+1.24%) |
Jan 29, 2016 | 4.832 | 4.961 | 4.303 | 4.369 | 1,253,242 | -0.52(-10.58%) |
Jan 28, 2016 | 4.231 | 5.211 | 4.207 | 4.886 | 1,735,328 | +0.81(+19.91%) |
Jan 27, 2016 | 4.081 | 4.195 | 3.979 | 4.075 | 548,457 | +0.04(+0.89%) |
Jan 26, 2016 | 4.009 | 4.141 | 3.913 | 4.039 | 629,025 | +0.11(+2.91%) |
Jan 25, 2016 | 3.973 | 4.123 | 3.907 | 3.925 | 722,635 | -0.04(-1.06%) |
Jan 22, 2016 | 3.901 | 4.027 | 3.882 | 3.967 | 535,646 | +0.12(+3.12%) |
Jan 21, 2016 | 3.834 | 4.039 | 3.766 | 3.846 | 670,818 | +0.10(+2.73%) |
Jan 20, 2016 | 4.027 | 4.027 | 3.612 | 3.744 | 741,137 | -0.30(-7.43%) |
Jan 19, 2016 | 4.111 | 4.231 | 3.985 | 4.045 | 764,497 | +0.05(+1.36%) |
Jan 15, 2016 | 4.290 | 3.991 | 3.991 | 3.991 | 595,289 | -0.43(-9.65%) |
Jan 14, 2016 | 4.371 | 4.485 | 4.181 | 4.417 | 693,246 | +0.07(+1.59%) |
Jan 13, 2016 | 4.578 | 4.615 | 4.290 | 4.348 | 668,494 | -0.15(-3.33%) |
Jan 12, 2016 | 4.739 | 4.808 | 4.382 | 4.497 | 599,302 | -0.22(-4.76%) |
Jan 11, 2016 | 4.751 | 4.826 | 4.664 | 4.722 | 433,380 | +0.01(+0.12%) |
Jan 08, 2016 | 4.912 | 4.981 | 4.641 | 4.716 | 644,595 | -0.18(-3.65%) |
Jan 07, 2016 | 5.114 | 5.240 | 4.820 | 4.895 | 757,006 | -0.35(-6.59%) |
Jan 06, 2016 | 5.407 | 5.407 | 5.142 | 5.240 | 612,728 | -0.20(-3.70%) |
Jan 05, 2016 | 5.609 | 5.609 | 5.327 | 5.442 | 529,689 | -0.10(-1.77%) |
Jan 04, 2016 | 5.897 | 5.931 | 5.476 | 5.540 | 734,660 | -0.46(-7.68%) |
Dec 31, 2015 | 5.557 | 6.000 | 6.000 | 6.000 | 795,514 | +0.45(+8.09%) |
Dec 30, 2015 | 5.413 | 5.586 | 5.361 | 5.551 | 556,953 | +0.15(+2.77%) |
Dec 29, 2015 | 5.678 | 5.701 | 5.321 | 5.402 | 497,832 | -0.18(-3.30%) |
Dec 28, 2015 | 5.534 | 5.805 | 5.528 | 5.586 | 844,512 | +0.07(+1.25%) |
Dec 24, 2015 | 5.459 | 5.517 | 5.517 | 5.517 | 236,170 | +0.06(+1.05%) |
Dec 23, 2015 | 5.240 | 5.655 | 5.240 | 5.459 | 801,602 | +0.25(+4.75%) |
Dec 22, 2015 | 5.091 | 5.258 | 5.091 | 5.211 | 808,293 | +0.13(+2.61%) |
Dec 21, 2015 | 5.125 | 5.269 | 5.044 | 5.079 | 833,975 | -0.02(-0.34%) |
Dec 18, 2015 | 5.252 | 5.350 | 5.044 | 5.096 | 743,487 | -0.26(-4.94%) |
Dec 17, 2015 | 5.620 | 5.687 | 5.298 | 5.361 | 392,764 | -0.29(-5.10%) |
Dec 16, 2015 | 5.499 | 5.724 | 5.459 | 5.649 | 647,997 | +0.20(+3.70%) |
Dec 15, 2015 | 5.626 | 5.753 | 5.338 | 5.448 | 1,509,953 | -0.15(-2.67%) |
Dec 14, 2015 | 5.902 | 5.926 | 5.471 | 5.597 | 601,072 | -0.31(-5.17%) |
Dec 11, 2015 | 6.006 | 6.041 | 5.822 | 5.902 | 352,245 | -0.20(-3.21%) |
Dec 10, 2015 | 6.213 | 6.265 | 6.087 | 6.098 | 394,051 | -0.10(-1.67%) |
Dec 09, 2015 | 6.225 | 6.392 | 6.133 | 6.202 | 358,137 | +0.07(+1.22%) |
Dec 08, 2015 | 5.949 | 6.380 | 5.868 | 6.127 | 489,999 | +0.10(+1.62%) |
Dec 07, 2015 | 6.139 | 6.242 | 6.012 | 6.029 | 501,833 | -0.25(-3.94%) |
Dec 04, 2015 | 6.611 | 6.611 | 6.271 | 6.277 | 429,784 | -0.33(-5.05%) |
Dec 03, 2015 | 6.732 | 6.864 | 6.536 | 6.611 | 281,196 | -0.07(-1.12%) |
Dec 02, 2015 | 6.830 | 6.835 | 6.588 | 6.686 | 322,755 | -0.17(-2.52%) |
Dec 01, 2015 | 7.037 | 7.066 | 6.795 | 6.858 | 393,886 | -0.18(-2.54%) |
Nov 30, 2015 | 7.071 | 7.169 | 6.979 | 7.037 | 346,870 | -0.05(-0.65%) |
Nov 27, 2015 | 6.997 | 7.095 | 6.928 | 7.083 | 96,946 | +0.13(+1.82%) |
Nov 25, 2015 | 6.979 | 6.956 | 6.956 | 6.956 | 303,896 | -0.06(-0.82%) |
Nov 24, 2015 | 6.864 | 7.050 | 6.795 | 7.014 | 245,484 | +0.07(+1.08%) |
Nov 23, 2015 | 6.985 | 7.169 | 6.870 | 6.939 | 314,324 | -0.10(-1.39%) |
Nov 20, 2015 | 7.204 | 7.210 | 7.020 | 7.037 | 170,199 | -0.16(-2.16%) |
Nov 19, 2015 | 7.141 | 7.233 | 7.054 | 7.192 | 195,592 | +0.01(+0.16%) |
Nov 18, 2015 | 7.262 | 7.296 | 7.066 | 7.181 | 252,864 | -0.12(-1.66%) |
Nov 17, 2015 | 7.492 | 7.542 | 7.204 | 7.302 | 251,357 | -0.20(-2.61%) |
Nov 16, 2015 | 7.400 | 7.498 | 7.262 | 7.498 | 206,861 | +0.07(+1.01%) |
Nov 13, 2015 | 7.279 | 7.578 | 7.221 | 7.423 | 255,410 | +0.13(+1.74%) |
Nov 12, 2015 | 7.607 | 7.630 | 7.279 | 7.296 | 469,271 | -0.35(-4.59%) |
Nov 11, 2015 | 7.757 | 7.809 | 7.613 | 7.647 | 212,965 | -0.06(-0.75%) |
Nov 10, 2015 | 7.780 | 7.892 | 7.613 | 7.705 | 263,594 | -0.12(-1.55%) |
Nov 09, 2015 | 7.935 | 7.987 | 7.634 | 7.826 | 326,688 | -0.16(-2.02%) |
Nov 06, 2015 | 8.010 | 8.085 | 7.895 | 7.987 | 184,701 | -0.05(-0.64%) |
Nov 05, 2015 | 8.091 | 8.217 | 7.901 | 8.039 | 325,379 | -0.01(-0.07%) |
Nov 04, 2015 | 8.206 | 8.240 | 7.958 | 8.045 | 291,309 | -0.18(-2.17%) |
Nov 03, 2015 | 8.264 | 8.390 | 8.096 | 8.223 | 186,821 | -0.04(-0.49%) |
Nov 02, 2015 | 8.166 | 8.517 | 8.130 | 8.264 | 354,336 | +0.16(+1.99%) |
Oct 30, 2015 | 8.189 | 8.200 | 8.068 | 8.102 | 217,339 | -0.05(-0.57%) |
Oct 29, 2015 | 8.154 | 8.287 | 8.120 | 8.148 | 203,438 | -0.05(-0.56%) |
Oct 28, 2015 | 8.085 | 8.287 | 8.004 | 8.194 | 210,082 | +0.13(+1.57%) |
Oct 27, 2015 | 8.189 | 8.212 | 8.026 | 8.068 | 206,385 | -0.21(-2.51%) |
Oct 26, 2015 | 8.494 | 8.494 | 8.183 | 8.275 | 290,584 | -0.20(-2.38%) |
Oct 23, 2015 | 8.361 | 8.626 | 8.183 | 8.477 | 355,824 | +0.21(+2.58%) |
Oct 22, 2015 | 8.551 | 8.695 | 8.171 | 8.264 | 491,886 | -0.05(-0.55%) |
Oct 21, 2015 | 8.373 | 8.480 | 8.235 | 8.310 | 234,173 | -0.03(-0.41%) |
Oct 20, 2015 | 8.431 | 8.551 | 8.287 | 8.344 | 191,022 | +0.01(+0.14%) |
Oct 19, 2015 | 8.419 | 8.419 | 8.217 | 8.333 | 255,012 | -0.10(-1.16%) |
Oct 16, 2015 | 8.397 | 8.487 | 8.227 | 8.431 | 363,742 | +0.03(+0.34%) |
Oct 15, 2015 | 8.250 | 8.453 | 8.188 | 8.402 | 328,096 | +0.21(+2.55%) |
Oct 14, 2015 | 8.069 | 8.303 | 8.024 | 8.193 | 234,555 | +0.16(+2.04%) |
Oct 13, 2015 | 7.843 | 8.058 | 7.792 | 8.030 | 456,462 | +0.14(+1.79%) |
Oct 12, 2015 | 7.849 | 8.047 | 7.770 | 7.888 | 307,075 | +0.04(+0.50%) |
Oct 09, 2015 | 7.849 | 7.939 | 7.792 | 7.849 | 330,379 | +0.07(+0.87%) |
Oct 08, 2015 | 7.702 | 7.815 | 7.533 | 7.781 | 282,339 | +0.10(+1.25%) |
Oct 07, 2015 | 7.516 | 7.759 | 7.485 | 7.685 | 333,859 | +0.24(+3.26%) |
Oct 06, 2015 | 7.538 | 7.634 | 7.375 | 7.442 | 320,549 | -0.02(-0.23%) |
Oct 05, 2015 | 7.369 | 7.600 | 7.369 | 7.459 | 566,078 | +0.21(+2.96%) |
Oct 02, 2015 | 6.776 | 7.290 | 6.765 | 7.245 | 525,632 | +0.44(+6.47%) |
Oct 01, 2015 | 6.923 | 7.013 | 6.776 | 6.804 | 412,470 | -0.12(-1.79%) |
Sep 30, 2015 | 6.669 | 7.205 | 6.629 | 6.928 | 422,608 | +0.33(+5.05%) |
Sep 29, 2015 | 6.838 | 6.928 | 6.545 | 6.595 | 528,897 | -0.24(-3.47%) |
Sep 28, 2015 | 7.691 | 7.708 | 6.816 | 6.832 | 653,928 | -0.92(-11.87%) |
Sep 25, 2015 | 7.911 | 8.027 | 7.719 | 7.753 | 157,913 | -0.07(-0.94%) |
Sep 24, 2015 | 7.691 | 7.832 | 7.567 | 7.826 | 209,271 | +0.05(+0.58%) |
Sep 23, 2015 | 7.900 | 8.030 | 7.668 | 7.781 | 186,624 | -0.13(-1.64%) |
Sep 22, 2015 | 8.001 | 8.092 | 7.857 | 7.911 | 222,992 | -0.24(-2.91%) |
Sep 21, 2015 | 8.351 | 8.368 | 8.047 | 8.148 | 126,277 | -0.18(-2.17%) |
Sep 18, 2015 | 8.188 | 8.329 | 8.086 | 8.329 | 117,529 | +0.04(+0.48%) |
Sep 17, 2015 | 8.272 | 8.351 | 8.126 | 8.289 | 96,488 | -0.05(-0.54%) |
Sep 16, 2015 | 8.171 | 8.442 | 8.159 | 8.335 | 85,590 | +0.15(+1.86%) |
Sep 15, 2015 | 8.069 | 8.205 | 7.990 | 8.182 | 106,125 | +0.09(+1.12%) |
Sep 14, 2015 | 8.244 | 8.244 | 8.018 | 8.092 | 195,376 | -0.17(-2.05%) |
Sep 11, 2015 | 8.289 | 8.380 | 8.188 | 8.261 | 159,624 | -0.09(-1.08%) |
Sep 10, 2015 | 8.363 | 8.363 | 8.120 | 8.351 | 128,872 | -0.01(-0.07%) |
Sep 09, 2015 | 8.318 | 8.611 | 8.227 | 8.357 | 246,951 | +0.10(+1.16%) |
Sep 08, 2015 | 7.962 | 8.295 | 7.951 | 8.261 | 225,801 | +0.42(+5.40%) |
Sep 04, 2015 | 7.934 | 7.838 | 7.838 | 7.838 | 348,700 | -0.18(-2.25%) |
Sep 03, 2015 | 8.092 | 8.193 | 7.967 | 8.018 | 180,769 | -0.03(-0.35%) |
Sep 02, 2015 | 8.278 | 8.351 | 8.013 | 8.047 | 386,564 | -0.14(-1.72%) |
Sep 01, 2015 | 8.306 | 8.402 | 8.154 | 8.188 | 153,387 | -0.28(-3.33%) |
Aug 31, 2015 | 8.380 | 8.617 | 8.329 | 8.470 | 396,715 | +0.11(+1.35%) |
Aug 28, 2015 | 8.397 | 8.507 | 8.312 | 8.357 | 161,523 | -0.05(-0.60%) |
Aug 27, 2015 | 8.329 | 8.431 | 8.114 | 8.408 | 319,720 | +0.21(+2.55%) |
Aug 26, 2015 | 8.188 | 8.301 | 8.047 | 8.199 | 347,706 | +0.11(+1.40%) |
Aug 25, 2015 | 8.131 | 8.414 | 7.917 | 8.086 | 367,378 | +0.18(+2.21%) |
Aug 24, 2015 | 8.357 | 8.453 | 7.612 | 7.911 | 512,015 | -0.61(-7.16%) |
Aug 21, 2015 | 8.487 | 8.687 | 8.442 | 8.521 | 341,309 | -0.07(-0.79%) |
Aug 20, 2015 | 8.622 | 8.769 | 8.543 | 8.589 | 234,278 | -0.15(-1.74%) |
Aug 19, 2015 | 8.752 | 8.814 | 8.589 | 8.741 | 474,625 | -0.05(-0.51%) |
Aug 18, 2015 | 9.023 | 9.023 | 8.764 | 8.786 | 130,480 | -0.36(-3.89%) |
Aug 17, 2015 | 9.261 | 9.261 | 9.035 | 9.142 | 197,848 | -0.16(-1.76%) |
Aug 14, 2015 | 9.012 | 9.317 | 9.006 | 9.306 | 200,278 | +0.37(+4.11%) |
Aug 13, 2015 | 9.091 | 9.091 | 8.922 | 8.939 | 138,980 | -0.10(-1.06%) |
Aug 12, 2015 | 9.035 | 9.119 | 8.752 | 9.035 | 167,276 | -0.06(-0.68%) |
Aug 11, 2015 | 9.498 | 9.526 | 9.029 | 9.097 | 225,741 | -0.38(-3.99%) |
Aug 10, 2015 | 9.345 | 9.633 | 9.317 | 9.475 | 175,610 | +0.28(+3.07%) |
Aug 07, 2015 | 8.995 | 9.419 | 8.995 | 9.193 | 249,092 | +0.28(+3.10%) |
Aug 06, 2015 | 9.108 | 9.204 | 8.831 | 8.916 | 333,149 | -0.23(-2.47%) |
Aug 05, 2015 | 9.385 | 9.532 | 9.102 | 9.142 | 224,391 | -0.08(-0.86%) |
Aug 04, 2015 | 9.532 | 9.642 | 9.142 | 9.221 | 191,182 | -0.25(-2.68%) |
Aug 03, 2015 | 9.616 | 9.791 | 9.323 | 9.475 | 145,671 | -0.14(-1.47%) |
Jul 31, 2015 | 9.475 | 9.735 | 9.475 | 9.616 | 167,905 | +0.18(+1.85%) |
Jul 30, 2015 | 9.622 | 9.712 | 9.357 | 9.441 | 293,566 | -0.23(-2.39%) |
Jul 29, 2015 | 9.899 | 9.972 | 9.588 | 9.673 | 292,297 | -0.20(-2.00%) |
Jul 28, 2015 | 9.797 | 10.05 | 9.701 | 9.870 | 222,034 | +0.15(+1.57%) |
Jul 27, 2015 | 9.887 | 9.921 | 9.639 | 9.718 | 99,486 | -0.20(-1.99%) |
Jul 24, 2015 | 9.966 | 9.995 | 9.667 | 9.916 | 223,486 | -0.04(-0.40%) |
Jul 23, 2015 | 10.03 | 10.12 | 9.927 | 9.955 | 159,582 | -0.03(-0.28%) |
Jul 22, 2015 | 10.69 | 10.69 | 9.645 | 9.983 | 292,428 | -0.06(-0.56%) |
Jul 21, 2015 | 10.24 | 10.28 | 10.00 | 10.04 | 248,899 | -0.19(-1.88%) |
Jul 20, 2015 | 10.35 | 10.44 | 10.07 | 10.23 | 267,078 | -0.05(-0.49%) |
Jul 17, 2015 | 10.28 | 10.36 | 10.03 | 10.28 | 245,938 | +0.02(+0.22%) |
Jul 16, 2015 | 10.28 | 10.42 | 10.10 | 10.26 | 204,149 | +0.05(+0.49%) |
Jul 15, 2015 | 10.15 | 10.32 | 10.10 | 10.21 | 356,212 | +0.05(+0.49%) |
Jul 14, 2015 | 10.15 | 10.25 | 10.06 | 10.16 | 237,392 | +0.08(+0.77%) |
Jul 13, 2015 | 9.982 | 10.18 | 9.866 | 10.08 | 232,207 | +0.15(+1.51%) |
Jul 10, 2015 | 9.593 | 10.07 | 9.571 | 9.932 | 401,705 | +0.48(+5.06%) |
Jul 09, 2015 | 9.521 | 9.693 | 9.393 | 9.454 | 282,583 | -0.02(-0.23%) |
Jul 08, 2015 | 9.755 | 9.812 | 9.338 | 9.477 | 265,400 | -0.39(-4.00%) |
Jul 07, 2015 | 10.01 | 10.05 | 9.504 | 9.871 | 307,559 | -0.19(-1.88%) |
Jul 06, 2015 | 10.15 | 10.47 | 10.01 | 10.06 | 322,402 | -0.18(-1.74%) |
Jul 02, 2015 | 10.10 | 10.24 | 10.24 | 10.24 | 208,341 | +0.18(+1.77%) |
Jul 01, 2015 | 10.24 | 10.42 | 9.793 | 10.06 | 301,554 | -0.15(-1.47%) |
Jun 30, 2015 | 10.22 | 10.41 | 10.03 | 10.21 | 291,572 | +0.08(+0.77%) |
Jun 29, 2015 | 10.43 | 10.60 | 10.09 | 10.13 | 314,378 | -0.41(-3.85%) |
Jun 26, 2015 | 10.76 | 10.82 | 10.48 | 10.54 | 250,236 | -0.22(-2.02%) |
Jun 25, 2015 | 11.02 | 11.02 | 10.73 | 10.76 | 214,640 | -0.30(-2.71%) |
Jun 24, 2015 | 11.24 | 11.27 | 10.97 | 11.06 | 87,021 | -0.22(-1.92%) |
Jun 23, 2015 | 10.79 | 11.29 | 10.79 | 11.27 | 212,526 | +0.46(+4.27%) |
Jun 22, 2015 | 10.91 | 10.97 | 10.65 | 10.81 | 278,987 | -0.02(-0.21%) |
Jun 19, 2015 | 10.89 | 10.95 | 10.82 | 10.83 | 148,653 | -0.09(-0.86%) |
Jun 18, 2015 | 10.89 | 11.02 | 10.79 | 10.93 | 87,318 | +0.06(+0.56%) |
Jun 17, 2015 | 10.89 | 10.89 | 10.74 | 10.87 | 124,904 | +0.00(+0.00%) |
Jun 16, 2015 | 10.90 | 10.91 | 10.78 | 10.87 | 93,230 | -0.06(-0.51%) |
Jun 15, 2015 | 10.91 | 10.98 | 10.83 | 10.92 | 83,146 | -0.06(-0.51%) |
Jun 12, 2015 | 11.03 | 11.07 | 10.91 | 10.98 | 110,298 | -0.06(-0.55%) |
Jun 11, 2015 | 11.12 | 11.13 | 10.96 | 11.04 | 96,369 | -0.06(-0.55%) |
Jun 10, 2015 | 10.98 | 11.36 | 10.94 | 11.10 | 209,862 | +0.22(+1.99%) |
Jun 09, 2015 | 11.07 | 11.10 | 10.76 | 10.88 | 222,213 | -0.22(-1.95%) |
Jun 08, 2015 | 11.19 | 11.29 | 10.99 | 11.10 | 175,818 | -0.05(-0.45%) |
Jun 05, 2015 | 10.92 | 11.21 | 10.87 | 11.15 | 181,045 | +0.17(+1.52%) |
Jun 04, 2015 | 11.01 | 11.04 | 10.84 | 10.98 | 159,043 | -0.09(-0.80%) |
Jun 03, 2015 | 10.96 | 11.16 | 10.96 | 11.07 | 164,809 | +0.09(+0.86%) |
Jun 02, 2015 | 10.89 | 11.09 | 10.75 | 10.98 | 135,013 | +0.10(+0.92%) |
Jun 01, 2015 | 10.93 | 10.98 | 10.79 | 10.88 | 163,057 | -0.02(-0.15%) |
May 29, 2015 | 10.76 | 10.92 | 10.57 | 10.89 | 169,859 | +0.10(+0.93%) |
May 28, 2015 | 10.79 | 10.83 | 10.59 | 10.79 | 157,075 | -0.03(-0.26%) |
May 27, 2015 | 10.79 | 10.90 | 10.71 | 10.82 | 120,088 | +0.03(+0.26%) |
May 26, 2015 | 11.05 | 11.05 | 10.57 | 10.79 | 204,164 | -0.31(-2.80%) |
May 22, 2015 | 11.02 | 11.11 | 11.11 | 11.11 | 98,953 | +0.03(+0.25%) |
May 21, 2015 | 11.00 | 11.17 | 10.98 | 11.08 | 111,031 | +0.07(+0.66%) |
May 20, 2015 | 11.02 | 11.02 | 10.89 | 11.01 | 105,554 | +0.03(+0.25%) |
May 19, 2015 | 11.16 | 11.22 | 10.84 | 10.98 | 174,875 | -0.20(-1.79%) |
May 18, 2015 | 11.03 | 11.18 | 10.96 | 11.18 | 128,085 | +0.04(+0.40%) |
May 15, 2015 | 11.14 | 11.18 | 11.06 | 11.13 | 132,908 | -0.03(-0.30%) |
May 14, 2015 | 11.14 | 11.21 | 11.12 | 11.17 | 134,824 | +0.06(+0.50%) |
May 13, 2015 | 11.22 | 11.32 | 11.00 | 11.11 | 125,933 | -0.08(-0.70%) |
May 12, 2015 | 11.02 | 11.23 | 11.01 | 11.19 | 149,036 | +0.13(+1.21%) |
May 11, 2015 | 11.23 | 11.29 | 11.01 | 11.06 | 129,422 | -0.22(-1.97%) |
May 08, 2015 | 11.21 | 11.31 | 11.14 | 11.28 | 120,267 | +0.21(+1.86%) |
May 07, 2015 | 11.28 | 11.28 | 10.99 | 11.07 | 234,390 | -0.24(-2.11%) |
May 06, 2015 | 11.22 | 11.39 | 11.18 | 11.31 | 218,901 | +0.09(+0.84%) |
May 05, 2015 | 11.23 | 11.27 | 11.14 | 11.22 | 162,398 | -0.01(-0.05%) |
May 04, 2015 | 11.15 | 11.28 | 11.13 | 11.22 | 208,424 | +0.04(+0.40%) |
May 01, 2015 | 11.26 | 11.28 | 11.06 | 11.18 | 145,538 | -0.07(-0.59%) |
Apr 30, 2015 | 11.18 | 11.33 | 11.17 | 11.24 | 267,836 | -0.02(-0.20%) |
Apr 29, 2015 | 11.05 | 11.33 | 10.83 | 11.27 | 580,361 | +0.46(+4.22%) |
Apr 28, 2015 | 10.72 | 10.84 | 10.72 | 10.81 | 175,899 | +0.08(+0.72%) |
Apr 27, 2015 | 10.82 | 10.96 | 10.71 | 10.73 | 189,834 | -0.09(-0.82%) |
Apr 24, 2015 | 10.81 | 10.87 | 10.75 | 10.82 | 218,523 | +0.08(+0.73%) |
Apr 23, 2015 | 10.53 | 10.77 | 10.49 | 10.74 | 267,265 | +0.24(+2.33%) |
Apr 22, 2015 | 10.57 | 10.61 | 10.48 | 10.50 | 147,242 | -0.03(-0.32%) |
Apr 21, 2015 | 10.61 | 10.62 | 10.49 | 10.53 | 214,219 | -0.03(-0.26%) |
Apr 20, 2015 | 10.80 | 10.80 | 10.45 | 10.56 | 521,070 | -0.28(-2.56%) |
Apr 17, 2015 | 10.78 | 10.86 | 10.58 | 10.84 | 282,519 | +0.06(+0.51%) |
Apr 16, 2015 | 10.61 | 11.00 | 10.55 | 10.78 | 475,714 | +0.17(+1.60%) |
Apr 15, 2015 | 10.26 | 10.68 | 10.26 | 10.61 | 358,277 | +0.33(+3.25%) |
Apr 14, 2015 | 10.13 | 10.28 | 10.11 | 10.28 | 287,080 | +0.19(+1.90%) |
Apr 13, 2015 | 9.956 | 10.13 | 9.956 | 10.09 | 191,711 | +0.11(+1.10%) |
Apr 10, 2015 | 9.710 | 10.02 | 9.710 | 9.978 | 212,466 | +0.32(+3.29%) |
Apr 09, 2015 | 9.463 | 9.660 | 9.425 | 9.660 | 315,864 | +0.15(+1.55%) |
Apr 08, 2015 | 9.458 | 9.556 | 9.364 | 9.512 | 255,434 | +0.07(+0.75%) |
Apr 07, 2015 | 9.600 | 9.704 | 9.343 | 9.441 | 327,941 | -0.18(-1.88%) |
Apr 06, 2015 | 9.594 | 9.715 | 9.499 | 9.622 | 247,657 | +0.03(+0.34%) |
Apr 02, 2015 | 9.458 | 9.589 | 9.589 | 9.589 | 271,168 | +0.13(+1.39%) |
Apr 01, 2015 | 9.600 | 9.718 | 9.419 | 9.458 | 338,490 | -0.19(-1.93%) |
Mar 31, 2015 | 9.682 | 9.731 | 9.507 | 9.644 | 304,917 | -0.02(-0.23%) |
Mar 30, 2015 | 9.819 | 9.929 | 9.655 | 9.666 | 243,877 | -0.18(-1.84%) |
Mar 27, 2015 | 9.956 | 10.05 | 9.753 | 9.846 | 282,275 | -0.17(-1.70%) |
Mar 26, 2015 | 10.34 | 10.41 | 10.01 | 10.02 | 307,245 | -0.37(-3.58%) |
Mar 25, 2015 | 10.28 | 10.47 | 10.18 | 10.39 | 164,901 | +0.06(+0.58%) |
Mar 24, 2015 | 10.37 | 10.38 | 10.21 | 10.33 | 172,556 | -0.05(-0.53%) |
Mar 23, 2015 | 10.25 | 10.50 | 10.25 | 10.38 | 77,398 | +0.12(+1.12%) |
Mar 20, 2015 | 10.16 | 10.28 | 10.16 | 10.27 | 126,725 | +0.12(+1.19%) |
Mar 19, 2015 | 10.20 | 10.25 | 9.978 | 10.15 | 198,138 | -0.12(-1.12%) |
Mar 18, 2015 | 10.12 | 10.30 | 9.983 | 10.26 | 113,697 | +0.10(+1.02%) |
Mar 17, 2015 | 9.972 | 10.22 | 9.934 | 10.16 | 113,943 | +0.14(+1.37%) |
Mar 16, 2015 | 10.20 | 10.20 | 9.956 | 10.02 | 136,380 | -0.15(-1.45%) |
Mar 13, 2015 | 10.27 | 10.27 | 9.994 | 10.17 | 122,202 | -0.10(-0.96%) |
Mar 12, 2015 | 10.30 | 10.50 | 10.11 | 10.27 | 125,356 | +0.00(+0.00%) |
Mar 11, 2015 | 10.03 | 10.31 | 9.956 | 10.27 | 182,371 | +0.27(+2.74%) |
Mar 10, 2015 | 10.000 | 10.03 | 9.923 | 9.994 | 110,461 | -0.18(-1.78%) |
Mar 09, 2015 | 10.24 | 10.26 | 10.09 | 10.18 | 181,638 | -0.09(-0.91%) |
Mar 06, 2015 | 10.27 | 10.39 | 10.19 | 10.27 | 123,627 | -0.17(-1.63%) |
Mar 05, 2015 | 10.72 | 10.76 | 10.38 | 10.44 | 149,602 | -0.31(-2.85%) |
Mar 04, 2015 | 10.77 | 10.84 | 10.62 | 10.74 | 135,213 | -0.09(-0.86%) |
Mar 03, 2015 | 10.77 | 10.86 | 10.65 | 10.84 | 155,027 | +0.08(+0.76%) |