Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.880 | 10.07 | 9.880 | 9.960 | 27,732 | +0.25(+2.57%) |
Feb 26, 2016 | 9.640 | 9.850 | 9.640 | 9.710 | 20,429 | +0.15(+1.57%) |
Feb 25, 2016 | 9.510 | 9.560 | 9.510 | 9.560 | 2,482 | -0.04(-0.42%) |
Feb 24, 2016 | 9.580 | 9.600 | 9.420 | 9.600 | 49,299 | -0.08(-0.83%) |
Feb 23, 2016 | 9.680 | 9.800 | 9.680 | 9.680 | 19,628 | -0.25(-2.53%) |
Feb 22, 2016 | 9.740 | 9.970 | 9.740 | 9.931 | 30,459 | +0.46(+4.87%) |
Feb 19, 2016 | 9.600 | 9.600 | 9.470 | 9.470 | 38,172 | -0.13(-1.35%) |
Feb 18, 2016 | 9.630 | 9.650 | 9.600 | 9.600 | 6,698 | +0.00(+0.00%) |
Feb 17, 2016 | 9.590 | 9.690 | 9.590 | 9.600 | 26,607 | +0.26(+2.78%) |
Feb 16, 2016 | 9.170 | 9.350 | 9.170 | 9.340 | 51,853 | +0.99(+11.86%) |
Feb 12, 2016 | 8.350 | 8.350 | 8.350 | 0 | -0.24(-2.79%) | |
Feb 11, 2016 | 8.670 | 8.670 | 8.460 | 8.590 | 55,872 | -0.30(-3.40%) |
Feb 10, 2016 | 8.950 | 8.990 | 8.870 | 8.892 | 14,275 | +0.15(+1.74%) |
Feb 09, 2016 | 8.810 | 8.815 | 8.700 | 8.740 | 68,531 | -0.11(-1.24%) |
Feb 08, 2016 | 8.850 | 8.876 | 8.770 | 8.850 | 8,140 | -0.29(-3.17%) |
Feb 05, 2016 | 9.100 | 9.180 | 9.060 | 9.140 | 12,984 | -0.06(-0.65%) |
Feb 04, 2016 | 9.130 | 9.210 | 9.094 | 9.200 | 6,189 | +0.07(+0.77%) |
Feb 03, 2016 | 8.940 | 9.130 | 8.940 | 9.130 | 9,571 | +0.07(+0.77%) |
Feb 02, 2016 | 9.100 | 9.140 | 9.010 | 9.060 | 10,059 | -0.01(-0.11%) |
Feb 01, 2016 | 9.080 | 9.100 | 9.019 | 9.070 | 21,918 | +0.03(+0.38%) |
Jan 29, 2016 | 8.920 | 9.050 | 8.920 | 9.036 | 31,190 | +0.14(+1.53%) |
Jan 28, 2016 | 8.960 | 8.960 | 8.870 | 8.900 | 10,993 | -0.02(-0.22%) |
Jan 27, 2016 | 8.850 | 9.050 | 8.850 | 8.920 | 22,100 | -0.12(-1.34%) |
Jan 26, 2016 | 9.100 | 9.280 | 9.041 | 9.041 | 282,381 | -0.09(-0.97%) |
Jan 25, 2016 | 9.294 | 9.294 | 9.130 | 9.130 | 37,666 | -0.12(-1.30%) |
Jan 22, 2016 | 9.290 | 9.290 | 9.200 | 9.250 | 32,648 | +0.36(+4.05%) |
Jan 21, 2016 | 8.800 | 9.020 | 8.800 | 8.890 | 60,132 | -0.34(-3.68%) |
Jan 20, 2016 | 9.010 | 9.250 | 8.966 | 9.230 | 87,583 | -0.43(-4.45%) |
Jan 19, 2016 | 9.700 | 9.750 | 9.580 | 9.660 | 105,413 | +0.73(+8.17%) |
Jan 15, 2016 | 8.930 | 8.930 | 8.930 | 0 | -0.67(-6.98%) | |
Jan 14, 2016 | 9.450 | 9.600 | 9.400 | 9.600 | 84,708 | +0.37(+4.01%) |
Jan 13, 2016 | 9.440 | 9.500 | 9.210 | 9.230 | 75,377 | -0.17(-1.81%) |
Jan 12, 2016 | 9.410 | 9.540 | 9.350 | 9.400 | 168,020 | +0.18(+1.95%) |
Jan 11, 2016 | 9.370 | 9.380 | 9.150 | 9.220 | 87,927 | -0.38(-3.96%) |
Jan 08, 2016 | 9.700 | 9.700 | 9.590 | 9.600 | 153,142 | -0.01(-0.10%) |
Jan 07, 2016 | 9.700 | 9.700 | 9.450 | 9.610 | 173,479 | -0.72(-6.97%) |
Jan 06, 2016 | 10.41 | 10.47 | 10.33 | 10.33 | 46,145 | -0.12(-1.10%) |
Jan 05, 2016 | 10.46 | 10.51 | 10.42 | 10.45 | 18,621 | -0.04(-0.43%) |
Jan 04, 2016 | 10.63 | 10.63 | 10.40 | 10.49 | 23,700 | -0.36(-3.32%) |
Dec 31, 2015 | 10.85 | 10.85 | 10.85 | 0 | -0.34(-3.00%) | |
Dec 30, 2015 | 11.16 | 11.22 | 11.16 | 11.19 | 26,115 | +0.24(+2.16%) |
Dec 29, 2015 | 10.97 | 11.00 | 10.94 | 10.95 | 18,653 | +0.05(+0.46%) |
Dec 28, 2015 | 10.86 | 10.92 | 10.73 | 10.90 | 14,405 | -0.28(-2.50%) |
Dec 24, 2015 | 11.18 | 11.18 | 11.18 | 0 | +0.28(+2.59%) | |
Dec 23, 2015 | 10.75 | 10.90 | 10.75 | 10.90 | 17,412 | +0.19(+1.76%) |
Dec 22, 2015 | 10.61 | 10.71 | 10.60 | 10.71 | 29,469 | -0.07(-0.65%) |
Dec 21, 2015 | 10.85 | 10.90 | 10.73 | 10.78 | 14,855 | +0.05(+0.47%) |
Dec 18, 2015 | 10.66 | 10.73 | 10.66 | 10.73 | 27,530 | +0.17(+1.61%) |
Dec 17, 2015 | 10.70 | 10.70 | 10.54 | 10.56 | 41,227 | +0.14(+1.34%) |
Dec 16, 2015 | 10.34 | 10.46 | 10.28 | 10.42 | 33,043 | +0.01(+0.10%) |
Dec 15, 2015 | 10.36 | 10.49 | 10.36 | 10.41 | 28,299 | +0.09(+0.87%) |
Dec 14, 2015 | 10.34 | 10.47 | 10.22 | 10.32 | 36,410 | +0.30(+2.99%) |
Dec 11, 2015 | 10.13 | 10.26 | 10.00 | 10.02 | 41,352 | -0.50(-4.73%) |
Dec 10, 2015 | 10.68 | 10.68 | 10.52 | 10.52 | 7,780 | -0.38(-3.50%) |
Dec 09, 2015 | 10.93 | 11.03 | 10.85 | 10.90 | 41,660 | +0.52(+5.02%) |
Dec 08, 2015 | 10.36 | 10.41 | 10.26 | 10.38 | 16,363 | -0.24(-2.27%) |
Dec 07, 2015 | 10.59 | 10.65 | 10.49 | 10.62 | 17,029 | -0.06(-0.56%) |
Dec 04, 2015 | 10.47 | 10.68 | 10.47 | 10.68 | 169,562 | +0.09(+0.85%) |
Dec 03, 2015 | 10.76 | 10.79 | 10.54 | 10.59 | 38,155 | -0.24(-2.22%) |
Dec 02, 2015 | 10.83 | 10.92 | 10.83 | 10.83 | 13,055 | -0.06(-0.55%) |
Dec 01, 2015 | 10.84 | 10.89 | 10.84 | 10.89 | 18,832 | +0.04(+0.37%) |
Nov 30, 2015 | 10.68 | 10.90 | 10.68 | 10.85 | 81,218 | +0.29(+2.75%) |
Nov 27, 2015 | 10.67 | 10.72 | 10.51 | 10.56 | 73,961 | -0.74(-6.55%) |
Nov 25, 2015 | 11.30 | 11.30 | 11.30 | 0 | -0.17(-1.48%) | |
Nov 24, 2015 | 11.39 | 11.51 | 11.25 | 11.47 | 46,642 | -0.24(-2.05%) |
Nov 23, 2015 | 11.71 | 11.71 | 72,448 | -0.43(-3.54%) | ||
Nov 20, 2015 | 12.06 | 12.16 | 12.06 | 12.14 | 51,852 | +0.18(+1.51%) |
Nov 19, 2015 | 12.00 | 12.00 | 11.93 | 11.96 | 33,166 | +0.11(+0.93%) |
Nov 18, 2015 | 11.82 | 11.85 | 11.80 | 11.85 | 27,221 | +0.03(+0.27%) |
Nov 17, 2015 | 11.87 | 11.87 | 11.81 | 11.82 | 106,430 | -0.18(-1.52%) |
Nov 16, 2015 | 11.78 | 12.00 | 11.70 | 12.00 | 297,538 | +0.14(+1.18%) |
Nov 13, 2015 | 11.90 | 11.91 | 11.74 | 11.86 | 34,207 | +0.30(+2.60%) |
Nov 12, 2015 | 11.86 | 11.90 | 11.56 | 11.56 | 27,450 | -0.39(-3.26%) |
Nov 11, 2015 | 12.08 | 12.08 | 11.95 | 11.95 | 6,995 | +0.40(+3.46%) |
Nov 10, 2015 | 11.67 | 11.67 | 11.49 | 11.55 | 28,588 | -0.89(-7.15%) |
Nov 09, 2015 | 12.73 | 12.73 | 12.44 | 12.44 | 17,137 | +0.02(+0.16%) |
Nov 06, 2015 | 12.39 | 12.51 | 12.32 | 12.42 | 18,463 | -0.17(-1.35%) |
Nov 05, 2015 | 12.54 | 12.65 | 12.51 | 12.59 | 18,207 | -0.09(-0.71%) |
Nov 04, 2015 | 12.90 | 12.90 | 12.65 | 12.68 | 9,389 | +0.26(+2.09%) |
Nov 03, 2015 | 12.27 | 12.45 | 12.27 | 12.42 | 15,625 | +0.04(+0.32%) |
Nov 02, 2015 | 12.37 | 12.42 | 12.35 | 12.38 | 12,211 | -0.15(-1.20%) |
Oct 30, 2015 | 12.54 | 12.54 | 12.41 | 12.53 | 3,088 | +0.06(+0.48%) |
Oct 29, 2015 | 12.28 | 12.47 | 12.28 | 12.47 | 8,996 | +0.00(+0.00%) |
Oct 28, 2015 | 12.47 | 12.52 | 12.29 | 12.47 | 28,725 | +0.15(+1.22%) |
Oct 27, 2015 | 12.40 | 12.40 | 12.30 | 12.32 | 34,553 | -0.02(-0.16%) |
Oct 26, 2015 | 12.40 | 12.40 | 12.30 | 12.34 | 108,234 | -0.07(-0.56%) |
Oct 23, 2015 | 12.30 | 12.51 | 12.30 | 12.41 | 67,326 | -0.01(-0.08%) |
Oct 22, 2015 | 12.25 | 12.42 | 12.25 | 12.42 | 28,430 | +0.33(+2.73%) |
Oct 21, 2015 | 12.25 | 12.25 | 12.07 | 12.09 | 76,099 | -0.26(-2.11%) |
Oct 20, 2015 | 12.35 | 12.35 | 12.27 | 12.35 | 47,300 | -0.17(-1.36%) |
Oct 19, 2015 | 12.49 | 12.63 | 12.49 | 12.52 | 13,523 | +0.07(+0.56%) |
Oct 16, 2015 | 12.30 | 12.45 | 12.26 | 12.45 | 13,997 | +0.28(+2.30%) |
Oct 15, 2015 | 12.02 | 12.23 | 12.01 | 12.17 | 15,315 | +0.12(+1.00%) |
Oct 14, 2015 | 12.10 | 12.19 | 12.04 | 12.05 | 72,498 | +0.24(+2.03%) |
Oct 13, 2015 | 11.78 | 11.92 | 11.72 | 11.81 | 21,708 | +0.03(+0.25%) |
Oct 12, 2015 | 11.75 | 11.80 | 11.75 | 11.78 | 15,596 | +0.53(+4.71%) |
Oct 09, 2015 | 11.35 | 11.42 | 11.25 | 11.25 | 81,682 | -0.46(-3.93%) |
Oct 08, 2015 | 11.56 | 11.80 | 11.56 | 11.71 | 20,954 | -0.09(-0.76%) |
Oct 07, 2015 | 11.83 | 12.04 | 11.78 | 11.80 | 18,591 | +0.28(+2.43%) |
Oct 06, 2015 | 11.34 | 11.65 | 11.34 | 11.52 | 16,922 | +0.40(+3.60%) |
Oct 05, 2015 | 11.09 | 11.18 | 10.91 | 11.12 | 29,373 | -0.08(-0.71%) |
Oct 02, 2015 | 10.79 | 11.20 | 10.79 | 11.20 | 69,956 | +0.60(+5.66%) |
Oct 01, 2015 | 10.65 | 10.54 | 10.60 | 42,943 | +0.05(+0.47%) | |
Sep 30, 2015 | 10.55 | 10.65 | 10.50 | 10.55 | 61,637 | +0.62(+6.24%) |
Sep 29, 2015 | 9.880 | 9.950 | 9.780 | 9.930 | 112,012 | +0.21(+2.16%) |
Sep 28, 2015 | 9.800 | 9.920 | 9.680 | 9.720 | 35,665 | -0.19(-1.92%) |
Sep 25, 2015 | 9.990 | 10.05 | 9.900 | 9.910 | 60,255 | +0.40(+4.21%) |
Sep 24, 2015 | 9.450 | 9.520 | 9.400 | 9.510 | 42,903 | +0.00(+0.00%) |
Sep 23, 2015 | 9.520 | 9.580 | 9.430 | 9.510 | 121,940 | +0.19(+2.04%) |
Sep 22, 2015 | 9.350 | 9.400 | 9.260 | 9.320 | 67,650 | -0.13(-1.38%) |
Sep 21, 2015 | 9.473 | 9.500 | 9.420 | 9.450 | 51,893 | +0.10(+1.07%) |
Sep 18, 2015 | 9.600 | 9.600 | 9.350 | 9.350 | 156,000 | +0.10(+1.08%) |
Sep 17, 2015 | 9.150 | 9.400 | 9.000 | 9.250 | 86,121 | -0.02(-0.22%) |
Sep 16, 2015 | 9.110 | 9.290 | 9.100 | 9.270 | 132,414 | +0.48(+5.46%) |
Sep 15, 2015 | 8.667 | 8.790 | 8.667 | 8.790 | 74,950 | +0.15(+1.74%) |
Sep 14, 2015 | 8.520 | 8.640 | 8.520 | 8.640 | 67,045 | -0.10(-1.14%) |
Sep 11, 2015 | 8.645 | 8.750 | 8.570 | 8.740 | 73,226 | -0.02(-0.23%) |
Sep 10, 2015 | 8.610 | 8.840 | 8.610 | 8.760 | 40,380 | +0.14(+1.68%) |
Sep 09, 2015 | 8.880 | 8.880 | 8.610 | 8.615 | 29,456 | +0.05(+0.64%) |
Sep 08, 2015 | 8.400 | 8.640 | 8.390 | 8.560 | 67,239 | +0.86(+11.17%) |
Sep 04, 2015 | 7.700 | 7.700 | 7.700 | 0 | -0.23(-2.90%) | |
Sep 03, 2015 | 7.907 | 8.070 | 7.907 | 7.930 | 29,242 | +0.03(+0.38%) |
Sep 02, 2015 | 7.840 | 7.900 | 7.710 | 7.900 | 39,935 | +0.14(+1.80%) |
Sep 01, 2015 | 7.810 | 7.910 | 7.720 | 7.760 | 65,299 | -0.30(-3.72%) |
Aug 31, 2015 | 8.280 | 8.280 | 8.010 | 8.060 | 64,510 | -0.38(-4.50%) |
Aug 28, 2015 | 8.470 | 8.490 | 8.360 | 8.440 | 42,691 | -0.01(-0.12%) |
Aug 27, 2015 | 8.430 | 8.540 | 8.340 | 8.450 | 96,926 | +0.50(+6.29%) |
Aug 26, 2015 | 7.720 | 7.950 | 7.650 | 7.950 | 72,117 | +0.39(+5.16%) |
Aug 25, 2015 | 7.740 | 7.950 | 7.560 | 7.560 | 146,971 | +0.16(+2.16%) |
Aug 24, 2015 | 7.325 | 7.640 | 7.020 | 7.400 | 360,205 | -0.43(-5.49%) |
Aug 21, 2015 | 7.780 | 8.040 | 7.780 | 7.830 | 120,805 | -0.18(-2.25%) |
Aug 20, 2015 | 8.150 | 8.170 | 8.010 | 8.010 | 91,818 | -0.53(-6.21%) |
Aug 19, 2015 | 8.570 | 8.600 | 8.440 | 8.540 | 32,336 | -0.15(-1.73%) |
Aug 18, 2015 | 8.720 | 8.720 | 8.670 | 8.690 | 22,230 | -0.43(-4.71%) |
Aug 17, 2015 | 9.010 | 9.120 | 9.010 | 9.120 | 20,347 | -0.06(-0.68%) |
Aug 14, 2015 | 9.080 | 9.200 | 9.080 | 9.182 | 5,643 | -0.05(-0.52%) |
Aug 13, 2015 | 9.267 | 9.300 | 9.230 | 9.230 | 16,915 | +0.20(+2.16%) |
Aug 12, 2015 | 9.150 | 9.150 | 8.970 | 9.035 | 19,806 | -0.21(-2.25%) |
Aug 11, 2015 | 9.330 | 9.330 | 9.170 | 9.243 | 25,121 | -0.45(-4.61%) |
Aug 10, 2015 | 9.617 | 9.720 | 9.617 | 9.690 | 23,333 | +0.03(+0.31%) |
Aug 07, 2015 | 9.732 | 9.760 | 9.630 | 9.660 | 10,116 | -0.21(-2.13%) |
Aug 06, 2015 | 9.870 | 9.950 | 9.860 | 9.870 | 27,084 | +0.40(+4.22%) |
Aug 05, 2015 | 9.470 | 9.480 | 9.380 | 9.470 | 37,456 | +0.74(+8.53%) |
Aug 04, 2015 | 8.760 | 8.780 | 8.720 | 8.726 | 28,233 | +0.10(+1.11%) |
Aug 03, 2015 | 8.770 | 8.770 | 8.630 | 8.630 | 26,315 | -0.15(-1.71%) |
Jul 31, 2015 | 8.732 | 8.870 | 8.690 | 8.780 | 18,129 | -0.04(-0.45%) |
Jul 30, 2015 | 8.900 | 8.900 | 8.760 | 8.820 | 13,401 | -0.27(-2.97%) |
Jul 29, 2015 | 9.050 | 9.130 | 8.950 | 9.090 | 28,156 | +0.33(+3.77%) |
Jul 28, 2015 | 8.620 | 8.760 | 8.620 | 8.760 | 51,743 | +0.46(+5.58%) |
Jul 27, 2015 | 8.350 | 8.350 | 8.240 | 8.297 | 90,026 | -0.63(-7.09%) |
Jul 24, 2015 | 9.190 | 9.190 | 8.920 | 8.930 | 34,119 | -0.30(-3.25%) |
Jul 23, 2015 | 9.340 | 9.340 | 9.230 | 9.230 | 25,766 | -0.12(-1.28%) |
Jul 22, 2015 | 9.410 | 9.410 | 9.300 | 9.350 | 24,850 | -0.28(-2.91%) |
Jul 21, 2015 | 9.690 | 9.690 | 9.560 | 9.630 | 27,893 | +0.24(+2.56%) |
Jul 20, 2015 | 9.510 | 9.510 | 9.370 | 9.390 | 70,315 | +0.02(+0.21%) |
Jul 17, 2015 | 9.335 | 9.420 | 9.330 | 9.370 | 52,318 | -0.14(-1.49%) |
Jul 16, 2015 | 9.500 | 9.512 | 9.420 | 9.512 | 24,320 | +0.23(+2.52%) |
Jul 15, 2015 | 9.350 | 9.390 | 9.278 | 9.278 | 42,142 | -0.52(-5.33%) |
Jul 14, 2015 | 9.830 | 9.830 | 9.640 | 9.800 | 37,484 | -0.35(-3.45%) |
Jul 13, 2015 | 10.30 | 10.30 | 10.15 | 10.15 | 63,154 | +0.04(+0.42%) |
Jul 10, 2015 | 9.940 | 10.15 | 9.780 | 10.11 | 169,549 | +1.23(+13.83%) |
Jul 09, 2015 | 8.970 | 9.010 | 8.840 | 8.880 | 179,151 | +0.91(+11.42%) |
Jul 08, 2015 | 7.950 | 8.030 | 7.700 | 7.970 | 305,711 | -0.99(-11.05%) |
Jul 07, 2015 | 9.010 | 9.020 | 8.740 | 8.960 | 210,853 | -0.96(-9.68%) |
Jul 06, 2015 | 9.820 | 10.05 | 9.820 | 9.920 | 130,760 | -1.16(-10.47%) |
Jul 02, 2015 | 11.08 | 11.08 | 11.08 | 0 | -0.70(-5.94%) | |
Jul 01, 2015 | 11.92 | 11.96 | 11.77 | 11.78 | 51,801 | -0.12(-1.01%) |
Jun 30, 2015 | 11.90 | 11.90 | 11.81 | 11.90 | 36,576 | +0.61(+5.40%) |
Jun 29, 2015 | 11.40 | 11.42 | 11.23 | 11.29 | 122,161 | -0.78(-6.46%) |
Jun 26, 2015 | 12.19 | 12.22 | 12.04 | 12.07 | 33,820 | -0.61(-4.81%) |
Jun 25, 2015 | 12.75 | 12.80 | 12.66 | 12.68 | 5,052 | -0.37(-2.84%) |
Jun 24, 2015 | 13.10 | 13.15 | 13.02 | 13.05 | 10,446 | +0.06(+0.46%) |
Jun 23, 2015 | 13.00 | 13.05 | 12.99 | 12.99 | 14,605 | +0.27(+2.12%) |
Jun 22, 2015 | 12.60 | 12.74 | 12.60 | 12.72 | 20,513 | +0.37(+3.00%) |
Jun 19, 2015 | 12.90 | 12.22 | 12.35 | 24,675 | -0.55(-4.26%) | |
Jun 18, 2015 | 12.87 | 12.90 | 12.85 | 12.90 | 30,210 | -0.30(-2.27%) |
Jun 17, 2015 | 13.14 | 13.21 | 13.09 | 13.20 | 60,479 | -0.03(-0.23%) |
Jun 16, 2015 | 13.16 | 13.24 | 13.10 | 13.23 | 54,050 | -0.67(-4.82%) |
Jun 15, 2015 | 13.97 | 14.16 | 13.87 | 13.90 | 11,483 | -0.05(-0.36%) |
Jun 12, 2015 | 14.03 | 14.07 | 13.94 | 13.95 | 56,613 | +0.80(+6.08%) |
Jun 11, 2015 | 13.07 | 13.17 | 13.02 | 13.15 | 38,694 | +0.34(+2.65%) |
Jun 10, 2015 | 12.64 | 12.82 | 12.64 | 12.81 | 17,928 | +0.18(+1.43%) |
Jun 09, 2015 | 12.57 | 12.74 | 12.55 | 12.63 | 42,448 | -0.45(-3.43%) |
Jun 08, 2015 | 13.15 | 13.15 | 13.06 | 13.08 | 38,945 | -0.53(-3.91%) |
Jun 05, 2015 | 13.62 | 13.62 | 13.41 | 13.61 | 29,879 | -1.37(-9.15%) |
Jun 04, 2015 | 15.01 | 15.16 | 14.85 | 14.98 | 208,591 | +1.36(+9.99%) |
Jun 03, 2015 | 13.00 | 13.66 | 13.00 | 13.62 | 63,766 | -0.08(-0.61%) |
Jun 02, 2015 | 13.88 | 13.88 | 13.68 | 13.70 | 5,950 | +0.10(+0.76%) |
Jun 01, 2015 | 13.90 | 13.90 | 13.60 | 13.60 | 55,036 | -0.04(-0.29%) |
May 29, 2015 | 13.90 | 13.92 | 13.64 | 13.64 | 50,735 | -0.14(-1.02%) |
May 28, 2015 | 14.00 | 14.00 | 13.62 | 13.78 | 24,782 | -0.19(-1.33%) |
May 27, 2015 | 13.89 | 13.99 | 13.80 | 13.97 | 74,339 | +0.11(+0.76%) |
May 26, 2015 | 14.15 | 14.15 | 13.55 | 13.86 | 77,148 | -0.20(-1.42%) |
May 22, 2015 | 14.06 | 14.06 | 14.06 | 0 | +0.22(+1.59%) | |
May 21, 2015 | 13.85 | 13.87 | 13.76 | 13.84 | 179,828 | +0.94(+7.29%) |
May 20, 2015 | 12.79 | 12.90 | 12.77 | 12.90 | 31,181 | +0.34(+2.71%) |
May 19, 2015 | 12.53 | 12.62 | 12.53 | 12.56 | 15,701 | +0.24(+1.95%) |
May 18, 2015 | 12.28 | 12.42 | 12.28 | 12.32 | 8,672 | -0.09(-0.73%) |
May 15, 2015 | 12.31 | 12.42 | 12.31 | 12.41 | 42,639 | +0.30(+2.48%) |
May 14, 2015 | 12.10 | 12.12 | 12.06 | 12.11 | 24,987 | +0.05(+0.44%) |
May 13, 2015 | 12.10 | 12.11 | 12.05 | 12.06 | 2,194 | -0.11(-0.93%) |
May 12, 2015 | 12.26 | 12.26 | 12.11 | 12.17 | 28,405 | -0.37(-2.95%) |
May 11, 2015 | 12.57 | 12.58 | 12.52 | 12.54 | 26,072 | +0.40(+3.29%) |
May 08, 2015 | 11.98 | 12.21 | 11.98 | 12.14 | 32,499 | +0.49(+4.21%) |
May 07, 2015 | 11.70 | 11.70 | 11.56 | 11.65 | 41,722 | -0.20(-1.69%) |
May 06, 2015 | 11.98 | 12.04 | 11.85 | 11.85 | 31,600 | -0.24(-2.02%) |
May 05, 2015 | 12.15 | 12.19 | 12.07 | 12.09 | 20,535 | -0.28(-2.23%) |
May 04, 2015 | 12.44 | 12.44 | 12.28 | 12.37 | 32,156 | +0.24(+1.98%) |
May 01, 2015 | 12.06 | 12.13 | 12.06 | 12.13 | 12,857 | +0.06(+0.50%) |
Apr 30, 2015 | 12.29 | 12.29 | 12.06 | 12.07 | 10,991 | -0.35(-2.82%) |
Apr 29, 2015 | 12.48 | 12.48 | 12.30 | 12.42 | 35,019 | -0.22(-1.74%) |
Apr 28, 2015 | 12.65 | 12.70 | 12.57 | 12.64 | 51,536 | +0.10(+0.80%) |
Apr 27, 2015 | 12.40 | 12.74 | 12.35 | 12.54 | 63,884 | +0.17(+1.40%) |
Apr 24, 2015 | 12.40 | 12.49 | 12.36 | 12.37 | 48,984 | +0.12(+0.95%) |
Apr 23, 2015 | 12.18 | 12.30 | 12.09 | 12.25 | 39,070 | +0.53(+4.52%) |
Apr 22, 2015 | 11.63 | 11.75 | 11.63 | 11.72 | 79,040 | +0.31(+2.72%) |
Apr 21, 2015 | 11.53 | 11.54 | 11.40 | 11.41 | 29,912 | +0.17(+1.51%) |
Apr 20, 2015 | 11.07 | 11.24 | 11.07 | 11.24 | 16,654 | -0.08(-0.71%) |
Apr 17, 2015 | 11.38 | 11.51 | 10.93 | 11.32 | 70,180 | -0.70(-5.81%) |
Apr 16, 2015 | 11.92 | 12.03 | 11.89 | 12.02 | 42,358 | +0.48(+4.14%) |
Apr 15, 2015 | 11.58 | 11.62 | 11.48 | 11.54 | 31,165 | -0.36(-3.03%) |
Apr 14, 2015 | 11.92 | 11.95 | 11.87 | 11.90 | 35,985 | -0.28(-2.30%) |
Apr 13, 2015 | 12.25 | 12.35 | 12.18 | 12.18 | 23,440 | -0.17(-1.38%) |
Apr 10, 2015 | 12.31 | 12.37 | 12.25 | 12.35 | 52,168 | +0.05(+0.41%) |
Apr 09, 2015 | 12.21 | 12.30 | 12.09 | 12.30 | 132,635 | -0.15(-1.20%) |
Apr 08, 2015 | 12.59 | 12.59 | 12.40 | 12.45 | 87,068 | +0.51(+4.27%) |
Apr 07, 2015 | 11.93 | 11.95 | 11.91 | 11.94 | 61,251 | +0.02(+0.17%) |
Apr 06, 2015 | 11.71 | 11.93 | 11.70 | 11.92 | 27,735 | +0.22(+1.88%) |
Apr 02, 2015 | 11.70 | 11.70 | 11.70 | 0 | +0.49(+4.37%) | |
Apr 01, 2015 | 11.22 | 11.27 | 11.19 | 11.21 | 48,074 | +0.99(+9.69%) |
Mar 31, 2015 | 10.21 | 10.23 | 10.17 | 10.22 | 12,091 | -0.03(-0.29%) |
Mar 30, 2015 | 10.18 | 10.25 | 10.13 | 10.25 | 39,312 | +0.74(+7.78%) |
Mar 27, 2015 | 9.530 | 9.560 | 9.470 | 9.510 | 51,930 | +0.03(+0.32%) |
Mar 26, 2015 | 9.400 | 9.500 | 9.400 | 9.480 | 22,977 | -0.05(-0.52%) |
Mar 25, 2015 | 9.700 | 9.700 | 9.496 | 9.530 | 4,276 | -0.15(-1.55%) |
Mar 24, 2015 | 9.840 | 9.840 | 9.660 | 9.680 | 29,875 | -0.25(-2.52%) |
Mar 23, 2015 | 9.880 | 9.950 | 9.870 | 9.930 | 34,553 | -0.03(-0.30%) |
Mar 20, 2015 | 10.01 | 10.01 | 9.900 | 9.960 | 15,880 | -0.06(-0.60%) |
Mar 19, 2015 | 10.04 | 10.04 | 9.950 | 10.02 | 24,934 | +0.25(+2.56%) |
Mar 18, 2015 | 9.666 | 9.770 | 9.550 | 9.770 | 47,832 | +0.45(+4.83%) |
Mar 17, 2015 | 9.300 | 9.340 | 9.297 | 9.320 | 16,107 | +0.07(+0.77%) |
Mar 16, 2015 | 9.205 | 9.270 | 9.130 | 9.248 | 23,423 | +0.21(+2.27%) |
Mar 13, 2015 | 9.030 | 9.043 | 9.020 | 9.043 | 3,473 | +0.06(+0.70%) |
Mar 12, 2015 | 9.010 | 9.050 | 8.980 | 8.980 | 18,249 | +0.03(+0.30%) |
Mar 11, 2015 | 8.930 | 8.970 | 8.930 | 8.954 | 8,607 | -0.09(-0.96%) |
Mar 10, 2015 | 8.980 | 9.080 | 8.980 | 9.040 | 63,643 | -0.42(-4.44%) |
Mar 09, 2015 | 9.447 | 9.470 | 9.447 | 9.460 | 3,096 | -0.06(-0.63%) |
Mar 06, 2015 | 9.630 | 9.630 | 9.440 | 9.520 | 58,482 | -0.05(-0.52%) |
Mar 05, 2015 | 9.510 | 9.580 | 9.500 | 9.570 | 96,827 | +0.57(+6.33%) |
Mar 04, 2015 | 9.023 | 9.040 | 8.950 | 9.000 | 24,136 | -0.03(-0.33%) |
Mar 03, 2015 | 9.100 | 9.100 | 8.980 | 9.030 | 19,591 | +0.00(+0.00%) |