Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.570 | 8.600 | 8.540 | 8.586 | 4,549 | -0.05(-0.62%) |
May 27, 2016 | 8.640 | 8.640 | 8.640 | 0 | -0.07(-0.80%) | |
May 26, 2016 | 8.720 | 8.770 | 8.710 | 8.710 | 6,534 | +0.06(+0.69%) |
May 25, 2016 | 8.615 | 8.680 | 8.615 | 8.650 | 9,581 | +0.26(+3.04%) |
May 24, 2016 | 8.365 | 8.410 | 8.350 | 8.395 | 31,792 | +0.21(+2.50%) |
May 23, 2016 | 8.160 | 8.240 | 8.140 | 8.190 | 6,507 | +0.00(+0.06%) |
May 20, 2016 | 8.190 | 8.218 | 8.160 | 8.185 | 15,423 | +0.04(+0.43%) |
May 19, 2016 | 8.180 | 8.190 | 8.143 | 8.150 | 16,988 | +0.09(+1.12%) |
May 18, 2016 | 7.950 | 8.096 | 7.950 | 8.060 | 36,771 | +0.15(+1.83%) |
May 17, 2016 | 7.930 | 8.000 | 7.891 | 7.915 | 207,828 | +0.01(+0.19%) |
May 16, 2016 | 7.890 | 7.910 | 7.882 | 7.900 | 39,211 | +0.06(+0.77%) |
May 13, 2016 | 7.910 | 7.950 | 7.830 | 7.840 | 25,473 | -0.08(-1.07%) |
May 12, 2016 | 8.040 | 8.040 | 7.865 | 7.925 | 24,851 | -0.10(-1.31%) |
May 11, 2016 | 8.000 | 8.080 | 8.000 | 8.030 | 37,657 | -0.05(-0.62%) |
May 10, 2016 | 8.000 | 8.100 | 8.000 | 8.080 | 47,420 | +0.07(+0.87%) |
May 09, 2016 | 8.020 | 8.030 | 7.980 | 8.010 | 21,863 | -0.18(-2.20%) |
May 06, 2016 | 8.114 | 8.190 | 8.114 | 8.190 | 34,103 | +0.18(+2.25%) |
May 05, 2016 | 8.110 | 8.110 | 7.970 | 8.010 | 423,016 | -0.20(-2.38%) |
May 04, 2016 | 8.240 | 8.270 | 8.180 | 8.205 | 11,272 | -0.27(-3.20%) |
May 03, 2016 | 8.560 | 8.560 | 8.430 | 8.476 | 43,183 | -0.77(-8.37%) |
May 02, 2016 | 9.270 | 9.310 | 9.250 | 9.250 | 17,654 | -0.10(-1.07%) |
Apr 29, 2016 | 9.460 | 9.460 | 9.290 | 9.350 | 2,840 | -0.15(-1.58%) |
Apr 28, 2016 | 9.450 | 9.530 | 9.450 | 9.500 | 14,987 | +0.10(+1.06%) |
Apr 27, 2016 | 9.336 | 9.400 | 9.296 | 9.400 | 6,324 | +0.04(+0.43%) |
Apr 26, 2016 | 9.380 | 9.400 | 9.360 | 9.360 | 17,813 | +0.20(+2.18%) |
Apr 25, 2016 | 9.210 | 9.210 | 9.160 | 9.160 | 12,213 | -0.18(-1.93%) |
Apr 22, 2016 | 9.390 | 9.390 | 9.320 | 9.340 | 15,012 | +0.00(+0.00%) |
Apr 21, 2016 | 9.470 | 9.470 | 9.290 | 9.340 | 22,402 | +0.21(+2.30%) |
Apr 20, 2016 | 9.210 | 9.240 | 9.120 | 9.130 | 13,794 | -0.31(-3.28%) |
Apr 19, 2016 | 9.440 | 9.540 | 9.425 | 9.440 | 17,536 | -0.03(-0.26%) |
Apr 18, 2016 | 9.340 | 9.500 | 9.340 | 9.465 | 8,529 | +0.16(+1.77%) |
Apr 15, 2016 | 9.340 | 9.370 | 9.300 | 9.300 | 8,304 | -0.06(-0.64%) |
Apr 14, 2016 | 9.400 | 9.420 | 9.360 | 9.360 | 20,749 | +0.06(+0.65%) |
Apr 13, 2016 | 9.310 | 9.350 | 9.284 | 9.300 | 10,905 | +0.45(+5.08%) |
Apr 12, 2016 | 8.760 | 8.850 | 8.630 | 8.850 | 56,662 | +0.08(+0.91%) |
Apr 11, 2016 | 8.910 | 8.910 | 8.740 | 8.770 | 38,326 | +0.31(+3.66%) |
Apr 08, 2016 | 8.510 | 8.510 | 8.460 | 8.460 | 9,278 | +0.29(+3.55%) |
Apr 07, 2016 | 8.300 | 8.310 | 8.150 | 8.170 | 22,443 | -0.33(-3.88%) |
Apr 06, 2016 | 8.390 | 8.500 | 8.390 | 8.500 | 13,502 | +0.16(+1.92%) |
Apr 05, 2016 | 8.439 | 8.439 | 8.300 | 8.340 | 15,413 | -0.32(-3.70%) |
Apr 04, 2016 | 8.720 | 8.740 | 8.640 | 8.660 | 8,100 | +0.06(+0.70%) |
Apr 01, 2016 | 8.610 | 8.660 | 8.580 | 8.600 | 9,381 | +0.00(+0.00%) |
Mar 31, 2016 | 8.750 | 8.750 | 8.600 | 8.600 | 65,095 | -0.05(-0.58%) |
Mar 30, 2016 | 8.620 | 8.680 | 8.620 | 8.650 | 13,119 | +0.01(+0.12%) |
Mar 29, 2016 | 8.540 | 8.650 | 8.460 | 8.640 | 20,938 | -0.06(-0.69%) |
Mar 28, 2016 | 8.700 | 8.730 | 8.650 | 8.700 | 13,719 | +0.04(+0.52%) |
Mar 24, 2016 | 8.655 | 8.655 | 8.655 | 0 | -0.06(-0.63%) | |
Mar 23, 2016 | 9.000 | 9.000 | 8.710 | 8.710 | 460,844 | -0.36(-3.97%) |
Mar 22, 2016 | 9.020 | 9.110 | 9.020 | 9.070 | 24,521 | -0.09(-0.98%) |
Mar 21, 2016 | 9.155 | 9.183 | 9.140 | 9.160 | 11,328 | -0.08(-0.87%) |
Mar 18, 2016 | 9.310 | 9.310 | 9.200 | 9.240 | 15,534 | +0.06(+0.65%) |
Mar 17, 2016 | 9.090 | 9.180 | 9.062 | 9.180 | 15,752 | -0.17(-1.82%) |
Mar 16, 2016 | 9.190 | 9.350 | 9.130 | 9.350 | 37,620 | +0.01(+0.11%) |
Mar 15, 2016 | 9.280 | 9.340 | 9.240 | 9.340 | 32,267 | -0.10(-1.01%) |
Mar 14, 2016 | 9.450 | 9.450 | 9.370 | 9.435 | 11,309 | -0.04(-0.47%) |
Mar 11, 2016 | 9.340 | 9.490 | 9.340 | 9.480 | 33,154 | +0.43(+4.75%) |
Mar 10, 2016 | 9.120 | 9.250 | 8.925 | 9.050 | 33,426 | +0.12(+1.34%) |
Mar 09, 2016 | 8.850 | 8.950 | 8.840 | 8.930 | 11,374 | +0.06(+0.68%) |
Mar 08, 2016 | 9.000 | 9.000 | 8.821 | 8.870 | 78,966 | -0.12(-1.33%) |
Mar 07, 2016 | 8.930 | 9.020 | 8.930 | 8.990 | 14,542 | +0.09(+1.01%) |
Mar 04, 2016 | 8.890 | 8.970 | 8.887 | 8.900 | 27,136 | +0.04(+0.51%) |
Mar 03, 2016 | 8.760 | 8.855 | 8.720 | 8.855 | 11,424 | +0.19(+2.13%) |
Mar 02, 2016 | 8.500 | 8.690 | 8.500 | 8.670 | 28,070 | +0.31(+3.71%) |
Mar 01, 2016 | 8.210 | 8.390 | 8.170 | 8.360 | 98,127 | +0.19(+2.33%) |
Feb 29, 2016 | 8.160 | 8.230 | 8.123 | 8.170 | 66,256 | +0.01(+0.12%) |
Feb 26, 2016 | 8.180 | 8.180 | 8.130 | 8.160 | 48,465 | +0.10(+1.24%) |
Feb 25, 2016 | 7.985 | 8.070 | 7.970 | 8.060 | 78,176 | +0.11(+1.38%) |
Feb 24, 2016 | 7.860 | 7.950 | 7.790 | 7.950 | 58,043 | -0.21(-2.57%) |
Feb 23, 2016 | 8.280 | 8.280 | 8.115 | 8.160 | 90,369 | -0.12(-1.51%) |
Feb 22, 2016 | 8.200 | 8.290 | 8.160 | 8.285 | 47,534 | +0.14(+1.78%) |
Feb 19, 2016 | 8.060 | 8.160 | 8.000 | 8.140 | 32,227 | -0.09(-1.09%) |
Feb 18, 2016 | 8.310 | 8.320 | 8.230 | 8.230 | 43,296 | -0.23(-2.72%) |
Feb 17, 2016 | 8.260 | 8.460 | 8.260 | 8.460 | 113,557 | +0.14(+1.68%) |
Feb 16, 2016 | 8.337 | 8.340 | 8.190 | 8.320 | 61,194 | -0.31(-3.59%) |
Feb 12, 2016 | 8.630 | 8.630 | 8.630 | 0 | +1.26(+17.10%) | |
Feb 11, 2016 | 7.430 | 7.470 | 7.260 | 7.370 | 44,815 | -0.32(-4.16%) |
Feb 10, 2016 | 7.560 | 7.740 | 7.560 | 7.690 | 177,757 | +0.44(+6.07%) |
Feb 09, 2016 | 7.100 | 7.300 | 7.100 | 7.250 | 112,063 | -0.21(-2.82%) |
Feb 08, 2016 | 7.540 | 7.560 | 7.380 | 7.460 | 234,454 | -0.69(-8.47%) |
Feb 05, 2016 | 8.190 | 8.270 | 8.100 | 8.150 | 37,751 | +0.13(+1.62%) |
Feb 04, 2016 | 7.810 | 8.050 | 7.810 | 8.020 | 25,492 | +0.21(+2.69%) |
Feb 03, 2016 | 7.739 | 7.820 | 7.590 | 7.810 | 31,203 | +0.07(+0.90%) |
Feb 02, 2016 | 7.900 | 7.900 | 7.740 | 7.740 | 85,340 | -0.45(-5.44%) |
Feb 01, 2016 | 8.150 | 8.210 | 8.100 | 8.185 | 46,773 | +0.01(+0.06%) |
Jan 29, 2016 | 8.200 | 8.200 | 8.100 | 8.180 | 19,201 | -0.02(-0.18%) |
Jan 28, 2016 | 8.250 | 8.300 | 8.120 | 8.195 | 65,567 | -0.00(-0.06%) |
Jan 27, 2016 | 8.310 | 8.430 | 8.180 | 8.200 | 37,328 | -0.27(-3.13%) |
Jan 26, 2016 | 8.310 | 8.477 | 8.290 | 8.465 | 108,611 | +0.31(+3.87%) |
Jan 25, 2016 | 8.220 | 8.230 | 8.110 | 8.150 | 105,380 | -0.38(-4.45%) |
Jan 22, 2016 | 8.500 | 8.590 | 8.430 | 8.530 | 35,951 | +0.27(+3.33%) |
Jan 21, 2016 | 8.330 | 8.350 | 8.210 | 8.255 | 68,371 | +0.00(+0.00%) |
Jan 20, 2016 | 8.390 | 8.390 | 8.100 | 8.255 | 134,200 | -0.39(-4.51%) |
Jan 19, 2016 | 8.790 | 8.790 | 8.547 | 8.645 | 85,113 | -0.14(-1.60%) |
Jan 15, 2016 | 8.786 | 8.786 | 8.786 | 0 | -0.42(-4.55%) | |
Jan 14, 2016 | 9.150 | 9.250 | 9.040 | 9.205 | 102,794 | -0.04(-0.49%) |
Jan 13, 2016 | 9.530 | 9.530 | 9.210 | 9.250 | 17,390 | -0.30(-3.14%) |
Jan 12, 2016 | 9.550 | 9.550 | 9.420 | 9.550 | 90,299 | +0.02(+0.16%) |
Jan 11, 2016 | 9.600 | 9.600 | 9.470 | 9.535 | 43,276 | +0.07(+0.79%) |
Jan 08, 2016 | 9.710 | 9.710 | 9.460 | 9.460 | 23,417 | -0.10(-1.05%) |
Jan 07, 2016 | 9.620 | 9.730 | 9.560 | 9.560 | 21,748 | -0.30(-3.04%) |
Jan 06, 2016 | 9.820 | 9.900 | 9.820 | 9.860 | 47,063 | -0.26(-2.57%) |
Jan 05, 2016 | 10.13 | 10.13 | 10.02 | 10.12 | 54,714 | -0.07(-0.69%) |
Jan 04, 2016 | 10.14 | 10.19 | 10.05 | 10.19 | 54,166 | -0.16(-1.55%) |
Dec 31, 2015 | 10.35 | 10.35 | 10.35 | 0 | -0.07(-0.69%) | |
Dec 30, 2015 | 10.53 | 10.53 | 10.38 | 10.42 | 24,468 | -0.15(-1.40%) |
Dec 29, 2015 | 10.59 | 10.60 | 10.49 | 10.57 | 40,598 | -0.07(-0.66%) |
Dec 28, 2015 | 10.58 | 10.64 | 10.55 | 10.64 | 41,981 | +0.04(+0.33%) |
Dec 24, 2015 | 10.61 | 10.61 | 10.61 | 0 | +0.03(+0.28%) | |
Dec 23, 2015 | 10.50 | 10.60 | 10.46 | 10.57 | 39,885 | +0.17(+1.68%) |
Dec 22, 2015 | 10.29 | 10.40 | 10.29 | 10.40 | 76,911 | +0.09(+0.87%) |
Dec 21, 2015 | 10.36 | 10.38 | 10.22 | 10.31 | 49,677 | +0.07(+0.68%) |
Dec 18, 2015 | 10.26 | 10.32 | 10.22 | 10.24 | 26,946 | -0.08(-0.78%) |
Dec 17, 2015 | 10.41 | 10.41 | 10.27 | 10.32 | 61,890 | -0.05(-0.47%) |
Dec 16, 2015 | 10.26 | 10.40 | 10.16 | 10.37 | 44,004 | +0.17(+1.66%) |
Dec 15, 2015 | 10.19 | 10.24 | 10.14 | 10.20 | 145,895 | +0.21(+2.10%) |
Dec 14, 2015 | 10.06 | 10.06 | 9.850 | 9.990 | 51,866 | -0.04(-0.35%) |
Dec 11, 2015 | 10.13 | 10.13 | 10.00 | 10.03 | 34,168 | -0.29(-2.76%) |
Dec 10, 2015 | 10.35 | 10.39 | 10.31 | 10.31 | 42,736 | -0.09(-0.87%) |
Dec 09, 2015 | 10.45 | 10.49 | 10.28 | 10.40 | 23,742 | +0.04(+0.39%) |
Dec 08, 2015 | 10.36 | 10.39 | 10.30 | 10.36 | 30,103 | -0.31(-2.91%) |
Dec 07, 2015 | 10.67 | 10.68 | 10.64 | 10.67 | 12,324 | -0.29(-2.65%) |
Dec 04, 2015 | 10.83 | 10.97 | 10.81 | 10.96 | 9,840 | +0.16(+1.48%) |
Dec 03, 2015 | 10.93 | 10.93 | 10.75 | 10.80 | 30,346 | +0.03(+0.28%) |
Dec 02, 2015 | 10.84 | 10.87 | 10.72 | 10.77 | 7,496 | -0.34(-3.06%) |
Dec 01, 2015 | 11.11 | 11.11 | 11.02 | 11.11 | 14,432 | +0.07(+0.63%) |
Nov 30, 2015 | 11.02 | 11.05 | 10.97 | 11.04 | 44,450 | +0.04(+0.36%) |
Nov 27, 2015 | 10.96 | 11.00 | 10.93 | 11.00 | 2,512 | -0.05(-0.45%) |
Nov 25, 2015 | 11.05 | 11.05 | 11.05 | 0 | +0.05(+0.45%) | |
Nov 24, 2015 | 10.98 | 11.00 | 10.91 | 11.00 | 31,470 | -0.13(-1.17%) |
Nov 23, 2015 | 11.04 | 11.13 | 8,579 | -0.08(-0.71%) | ||
Nov 20, 2015 | 11.24 | 11.25 | 11.19 | 11.21 | 21,797 | -0.12(-1.06%) |
Nov 19, 2015 | 11.31 | 11.35 | 11.31 | 11.33 | 3,072 | +0.16(+1.43%) |
Nov 18, 2015 | 11.12 | 11.17 | 11.10 | 11.17 | 13,505 | +0.16(+1.45%) |
Nov 17, 2015 | 11.10 | 11.13 | 10.98 | 11.01 | 42,704 | -0.10(-0.90%) |
Nov 16, 2015 | 11.00 | 11.12 | 11.00 | 11.11 | 72,272 | +0.02(+0.23%) |
Nov 13, 2015 | 11.01 | 11.10 | 10.99 | 11.09 | 12,303 | -0.01(-0.14%) |
Nov 12, 2015 | 11.07 | 11.19 | 11.06 | 11.10 | 82,887 | -0.20(-1.77%) |
Nov 11, 2015 | 11.35 | 11.36 | 11.26 | 11.30 | 5,581 | +0.00(+0.03%) |
Nov 10, 2015 | 11.24 | 11.30 | 11.20 | 11.30 | 22,910 | -0.15(-1.34%) |
Nov 09, 2015 | 11.49 | 11.50 | 11.38 | 11.45 | 27,720 | -0.07(-0.56%) |
Nov 06, 2015 | 11.49 | 11.58 | 11.41 | 11.52 | 13,249 | +0.08(+0.66%) |
Nov 05, 2015 | 11.49 | 11.50 | 11.36 | 11.44 | 21,321 | -0.12(-1.04%) |
Nov 04, 2015 | 11.73 | 11.73 | 11.51 | 11.56 | 7,074 | -0.16(-1.37%) |
Nov 03, 2015 | 11.53 | 11.72 | 11.51 | 11.72 | 25,258 | -0.23(-1.92%) |
Nov 02, 2015 | 11.91 | 11.96 | 11.76 | 11.95 | 1,100,224 | +0.92(+8.34%) |
Oct 30, 2015 | 10.95 | 11.03 | 10.95 | 11.03 | 1,078,519 | +0.14(+1.29%) |
Oct 29, 2015 | 10.96 | 10.96 | 10.80 | 10.89 | 19,327 | -0.36(-3.20%) |
Oct 28, 2015 | 11.12 | 11.27 | 11.11 | 11.25 | 14,358 | +0.19(+1.72%) |
Oct 27, 2015 | 11.25 | 11.28 | 11.06 | 11.06 | 105,872 | -0.29(-2.56%) |
Oct 26, 2015 | 11.37 | 11.38 | 11.28 | 11.35 | 12,128 | +0.07(+0.61%) |
Oct 23, 2015 | 11.35 | 11.38 | 11.27 | 11.28 | 8,032 | +0.02(+0.14%) |
Oct 22, 2015 | 11.16 | 11.30 | 11.15 | 11.27 | 11,345 | -0.00(-0.04%) |
Oct 21, 2015 | 11.35 | 11.35 | 11.27 | 11.27 | 21,741 | -0.01(-0.09%) |
Oct 20, 2015 | 11.28 | 11.32 | 11.26 | 11.28 | 19,781 | -0.03(-0.22%) |
Oct 19, 2015 | 11.33 | 11.33 | 11.27 | 11.30 | 10,052 | +0.02(+0.18%) |
Oct 16, 2015 | 11.24 | 11.30 | 11.24 | 11.29 | 9,683 | +0.12(+1.12%) |
Oct 15, 2015 | 11.06 | 11.19 | 11.03 | 11.16 | 21,655 | +0.07(+0.63%) |
Oct 14, 2015 | 11.15 | 11.15 | 11.02 | 11.09 | 17,551 | +0.05(+0.45%) |
Oct 13, 2015 | 11.01 | 11.12 | 11.01 | 11.04 | 18,248 | -0.34(-2.99%) |
Oct 12, 2015 | 11.36 | 11.41 | 11.35 | 11.38 | 17,021 | -0.09(-0.78%) |
Oct 09, 2015 | 11.51 | 11.51 | 11.40 | 11.47 | 13,286 | +0.12(+1.06%) |
Oct 08, 2015 | 11.25 | 11.37 | 11.23 | 11.35 | 7,399 | +0.05(+0.44%) |
Oct 07, 2015 | 11.42 | 11.42 | 11.25 | 11.30 | 9,778 | +0.20(+1.80%) |
Oct 06, 2015 | 11.03 | 11.12 | 11.02 | 11.10 | 52,088 | +0.17(+1.56%) |
Oct 05, 2015 | 10.90 | 10.97 | 10.90 | 10.93 | 18,964 | +0.21(+1.96%) |
Oct 02, 2015 | 10.55 | 10.74 | 10.55 | 10.72 | 19,902 | +0.23(+2.19%) |
Oct 01, 2015 | 10.47 | 10.52 | 10.39 | 10.49 | 46,695 | -0.06(-0.57%) |
Sep 30, 2015 | 10.55 | 10.60 | 10.47 | 10.55 | 30,891 | +0.07(+0.67%) |
Sep 29, 2015 | 10.42 | 10.52 | 10.35 | 10.48 | 96,139 | +0.10(+0.96%) |
Sep 28, 2015 | 10.35 | 10.40 | 10.32 | 10.38 | 11,581 | -0.24(-2.26%) |
Sep 25, 2015 | 10.65 | 10.70 | 10.52 | 10.62 | 18,311 | +0.12(+1.14%) |
Sep 24, 2015 | 10.41 | 10.55 | 10.41 | 10.50 | 18,126 | +0.02(+0.19%) |
Sep 23, 2015 | 10.60 | 10.60 | 10.47 | 10.48 | 12,390 | -0.10(-0.95%) |
Sep 22, 2015 | 10.62 | 10.63 | 10.50 | 10.58 | 30,245 | -0.36(-3.29%) |
Sep 21, 2015 | 10.94 | 10.96 | 10.85 | 10.94 | 16,303 | -0.01(-0.09%) |
Sep 18, 2015 | 11.06 | 11.11 | 10.95 | 10.95 | 24,773 | -0.47(-4.12%) |
Sep 17, 2015 | 11.38 | 11.53 | 11.36 | 11.42 | 12,838 | +0.11(+0.93%) |
Sep 16, 2015 | 11.29 | 11.35 | 11.24 | 11.31 | 20,769 | -0.13(-1.18%) |
Sep 15, 2015 | 11.32 | 11.49 | 11.32 | 11.45 | 44,042 | -0.03(-0.26%) |
Sep 14, 2015 | 11.39 | 11.50 | 11.36 | 11.48 | 6,589 | -0.01(-0.13%) |
Sep 11, 2015 | 11.46 | 11.55 | 11.43 | 11.49 | 24,620 | +0.03(+0.31%) |
Sep 10, 2015 | 11.38 | 11.51 | 11.35 | 11.46 | 43,576 | +0.19(+1.64%) |
Sep 09, 2015 | 11.45 | 11.45 | 11.27 | 11.28 | 13,566 | -0.30(-2.63%) |
Sep 08, 2015 | 11.53 | 11.58 | 11.46 | 11.58 | 27,458 | +0.85(+7.92%) |
Sep 04, 2015 | 10.73 | 10.73 | 10.73 | 0 | -0.32(-2.90%) | |
Sep 03, 2015 | 11.05 | 11.17 | 11.02 | 11.05 | 15,932 | +0.03(+0.27%) |
Sep 02, 2015 | 11.00 | 11.02 | 10.92 | 11.02 | 15,168 | +0.13(+1.19%) |
Sep 01, 2015 | 10.97 | 10.97 | 10.82 | 10.89 | 45,535 | -0.26(-2.33%) |
Aug 31, 2015 | 11.14 | 11.20 | 11.05 | 11.15 | 20,715 | -0.13(-1.15%) |
Aug 28, 2015 | 11.27 | 11.30 | 11.20 | 11.28 | 25,932 | -0.22(-1.91%) |
Aug 27, 2015 | 11.41 | 11.50 | 11.36 | 11.50 | 92,351 | +0.03(+0.26%) |
Aug 26, 2015 | 11.43 | 11.47 | 11.22 | 11.47 | 125,911 | +0.32(+2.87%) |
Aug 25, 2015 | 11.57 | 11.60 | 11.15 | 11.15 | 69,497 | +0.07(+0.63%) |
Aug 24, 2015 | 11.00 | 11.32 | 10.88 | 11.08 | 70,086 | -0.33(-2.89%) |
Aug 21, 2015 | 11.64 | 11.69 | 11.33 | 11.41 | 29,157 | -0.20(-1.68%) |
Aug 20, 2015 | 11.89 | 11.89 | 11.60 | 11.61 | 26,106 | -0.48(-4.01%) |
Aug 19, 2015 | 12.05 | 12.17 | 11.98 | 12.09 | 28,333 | +0.02(+0.17%) |
Aug 18, 2015 | 12.14 | 12.15 | 12.07 | 12.07 | 39,587 | -0.16(-1.35%) |
Aug 17, 2015 | 12.16 | 12.27 | 12.10 | 12.23 | 23,176 | -0.10(-0.77%) |
Aug 14, 2015 | 12.29 | 12.33 | 12.20 | 12.33 | 12,763 | -0.19(-1.52%) |
Aug 13, 2015 | 12.53 | 12.58 | 12.45 | 12.52 | 202,610 | -0.07(-0.56%) |
Aug 12, 2015 | 12.45 | 12.61 | 12.41 | 12.59 | 18,255 | -0.20(-1.56%) |
Aug 11, 2015 | 12.80 | 12.80 | 12.72 | 12.79 | 6,213 | -0.09(-0.70%) |
Aug 10, 2015 | 12.75 | 12.89 | 12.75 | 12.88 | 7,025 | +0.19(+1.50%) |
Aug 07, 2015 | 12.62 | 12.69 | 12.62 | 12.69 | 15,654 | -0.12(-0.90%) |
Aug 06, 2015 | 12.85 | 12.85 | 12.75 | 12.81 | 50,169 | -0.14(-1.08%) |
Aug 05, 2015 | 13.04 | 13.05 | 12.91 | 12.95 | 33,954 | -0.08(-0.65%) |
Aug 04, 2015 | 13.00 | 13.09 | 12.99 | 13.03 | 19,604 | -0.23(-1.73%) |
Aug 03, 2015 | 13.27 | 13.31 | 13.14 | 13.26 | 8,236 | +0.27(+2.08%) |
Jul 31, 2015 | 13.02 | 13.10 | 12.95 | 12.99 | 11,954 | +0.09(+0.70%) |
Jul 30, 2015 | 12.80 | 12.90 | 12.80 | 12.90 | 4,055 | -0.05(-0.39%) |
Jul 29, 2015 | 12.85 | 12.99 | 12.85 | 12.95 | 8,856 | -0.13(-0.99%) |
Jul 28, 2015 | 13.00 | 13.08 | 12.95 | 13.08 | 6,933 | +0.22(+1.71%) |
Jul 27, 2015 | 12.89 | 12.95 | 12.84 | 12.86 | 45,453 | -0.21(-1.61%) |
Jul 24, 2015 | 13.23 | 13.23 | 13.07 | 13.07 | 3,011 | -0.15(-1.13%) |
Jul 23, 2015 | 13.32 | 13.32 | 13.22 | 13.22 | 5,146 | +0.06(+0.46%) |
Jul 22, 2015 | 13.15 | 13.21 | 13.13 | 13.16 | 5,037 | -0.04(-0.30%) |
Jul 21, 2015 | 13.15 | 13.20 | 13.15 | 13.20 | 9,862 | +0.01(+0.08%) |
Jul 20, 2015 | 13.22 | 13.24 | 13.17 | 13.19 | 10,680 | +0.12(+0.93%) |
Jul 17, 2015 | 13.10 | 13.13 | 13.04 | 13.07 | 7,127 | -0.07(-0.55%) |
Jul 16, 2015 | 13.15 | 13.20 | 13.08 | 13.14 | 21,582 | +0.27(+2.10%) |
Jul 15, 2015 | 13.03 | 13.03 | 12.87 | 12.87 | 5,709 | +0.00(+0.00%) |
Jul 14, 2015 | 12.82 | 12.87 | 12.82 | 12.87 | 10,096 | +0.01(+0.08%) |
Jul 13, 2015 | 12.93 | 12.93 | 12.78 | 12.86 | 10,651 | +0.10(+0.78%) |
Jul 10, 2015 | 12.75 | 12.77 | 12.71 | 12.76 | 20,591 | +0.54(+4.42%) |
Jul 09, 2015 | 12.35 | 12.36 | 12.20 | 12.22 | 23,948 | +0.15(+1.24%) |
Jul 08, 2015 | 12.13 | 12.16 | 12.03 | 12.07 | 13,871 | -0.20(-1.63%) |
Jul 07, 2015 | 12.10 | 12.28 | 11.86 | 12.27 | 35,102 | -0.13(-1.09%) |
Jul 06, 2015 | 12.34 | 12.51 | 12.29 | 12.40 | 28,706 | -0.58(-4.43%) |
Jul 02, 2015 | 12.98 | 12.98 | 12.98 | 0 | -0.05(-0.38%) | |
Jul 01, 2015 | 13.11 | 13.14 | 12.98 | 13.03 | 12,191 | +0.15(+1.16%) |
Jun 30, 2015 | 13.00 | 13.00 | 12.75 | 12.88 | 29,128 | -0.08(-0.62%) |
Jun 29, 2015 | 13.09 | 13.09 | 12.93 | 12.96 | 13,975 | -0.64(-4.71%) |
Jun 26, 2015 | 13.60 | 13.68 | 13.53 | 13.60 | 11,142 | +0.06(+0.44%) |
Jun 25, 2015 | 13.43 | 13.54 | 13.43 | 13.54 | 7,794 | +0.17(+1.27%) |
Jun 24, 2015 | 13.41 | 13.45 | 13.36 | 13.37 | 15,663 | -0.19(-1.40%) |
Jun 23, 2015 | 13.57 | 13.58 | 13.52 | 13.56 | 8,338 | -0.07(-0.51%) |
Jun 22, 2015 | 13.60 | 13.78 | 13.56 | 13.63 | 24,940 | +0.39(+2.95%) |
Jun 19, 2015 | 13.23 | 13.25 | 13.19 | 13.24 | 8,455 | +0.08(+0.57%) |
Jun 18, 2015 | 13.06 | 13.38 | 13.06 | 13.16 | 624,049 | +0.19(+1.50%) |
Jun 17, 2015 | 13.00 | 13.01 | 12.79 | 12.97 | 25,286 | -0.02(-0.15%) |
Jun 16, 2015 | 12.88 | 12.99 | 12.85 | 12.99 | 17,051 | +0.03(+0.25%) |
Jun 15, 2015 | 12.89 | 12.96 | 12.84 | 12.96 | 15,274 | -0.26(-2.00%) |
Jun 12, 2015 | 13.10 | 13.30 | 13.05 | 13.22 | 14,260 | -0.16(-1.18%) |
Jun 11, 2015 | 13.48 | 13.48 | 13.33 | 13.38 | 14,351 | -0.20(-1.47%) |
Jun 10, 2015 | 13.49 | 13.60 | 13.38 | 13.58 | 21,231 | +0.28(+2.11%) |
Jun 09, 2015 | 13.17 | 13.36 | 13.17 | 13.30 | 34,573 | -0.03(-0.23%) |
Jun 08, 2015 | 13.33 | 13.36 | 13.20 | 13.33 | 12,477 | +0.11(+0.83%) |
Jun 05, 2015 | 13.26 | 13.39 | 13.14 | 13.22 | 23,856 | -0.43(-3.15%) |
Jun 04, 2015 | 13.83 | 13.90 | 13.52 | 13.65 | 20,662 | -0.21(-1.52%) |
Jun 03, 2015 | 13.75 | 13.95 | 13.75 | 13.86 | 22,205 | +0.36(+2.67%) |
Jun 02, 2015 | 13.51 | 13.60 | 13.47 | 13.50 | 22,046 | +0.34(+2.54%) |