Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.078 | 8.143 | 7.962 | 8.027 | 15,677,954 | -0.08(-0.99%) |
Mar 30, 2016 | 8.078 | 8.209 | 8.034 | 8.107 | 18,156,288 | +0.09(+1.18%) |
Mar 29, 2016 | 8.056 | 8.056 | 7.903 | 8.012 | 18,594,434 | -0.12(-1.43%) |
Mar 28, 2016 | 8.158 | 8.194 | 8.089 | 8.129 | 11,687,004 | -0.01(-0.09%) |
Mar 24, 2016 | 8.121 | 8.136 | 8.136 | 8.136 | 13,508,322 | -0.05(-0.62%) |
Mar 23, 2016 | 8.281 | 8.289 | 8.136 | 8.187 | 16,989,826 | -0.11(-1.31%) |
Mar 22, 2016 | 8.216 | 8.354 | 8.191 | 8.296 | 17,017,904 | -0.01(-0.17%) |
Mar 21, 2016 | 8.252 | 8.380 | 8.238 | 8.310 | 14,575,770 | +0.03(+0.35%) |
Mar 18, 2016 | 8.165 | 8.325 | 8.151 | 8.281 | 31,490,604 | +0.19(+2.34%) |
Mar 17, 2016 | 7.983 | 8.143 | 7.896 | 8.092 | 20,667,406 | +0.09(+1.09%) |
Mar 16, 2016 | 8.107 | 8.245 | 7.969 | 8.005 | 19,821,242 | -0.12(-1.43%) |
Mar 15, 2016 | 8.020 | 8.121 | 7.969 | 8.121 | 16,013,679 | +0.02(+0.27%) |
Mar 14, 2016 | 8.158 | 8.165 | 8.020 | 8.100 | 17,870,680 | -0.06(-0.71%) |
Mar 11, 2016 | 8.063 | 8.187 | 8.023 | 8.158 | 15,627,626 | +0.19(+2.37%) |
Mar 10, 2016 | 7.991 | 8.049 | 7.816 | 7.969 | 17,405,328 | +0.04(+0.55%) |
Mar 09, 2016 | 8.100 | 8.147 | 7.889 | 7.925 | 15,563,200 | -0.14(-1.71%) |
Mar 08, 2016 | 8.209 | 8.241 | 8.020 | 8.063 | 15,597,434 | -0.25(-3.06%) |
Mar 07, 2016 | 8.318 | 8.390 | 8.252 | 8.318 | 11,374,862 | -0.08(-0.95%) |
Mar 04, 2016 | 8.412 | 8.514 | 8.354 | 8.398 | 18,668,118 | +0.06(+0.70%) |
Mar 03, 2016 | 8.223 | 8.340 | 8.158 | 8.340 | 16,707,492 | +0.12(+1.41%) |
Mar 02, 2016 | 7.932 | 8.223 | 7.932 | 8.223 | 30,143,452 | +0.30(+3.76%) |
Mar 01, 2016 | 7.707 | 7.991 | 7.685 | 7.925 | 41,130,296 | +0.25(+3.32%) |
Feb 29, 2016 | 7.787 | 7.798 | 7.598 | 7.671 | 23,892,568 | -0.12(-1.59%) |
Feb 26, 2016 | 7.845 | 7.903 | 7.722 | 7.794 | 29,340,396 | +0.08(+0.99%) |
Feb 25, 2016 | 7.639 | 7.747 | 7.574 | 7.718 | 15,429,582 | +0.11(+1.42%) |
Feb 24, 2016 | 7.559 | 7.629 | 7.386 | 7.610 | 16,020,482 | -0.06(-0.85%) |
Feb 23, 2016 | 7.870 | 7.877 | 7.631 | 7.675 | 14,841,303 | -0.22(-2.74%) |
Feb 22, 2016 | 7.826 | 7.898 | 7.776 | 7.891 | 17,525,896 | +0.17(+2.15%) |
Feb 19, 2016 | 7.624 | 7.776 | 7.574 | 7.725 | 18,627,698 | +0.04(+0.56%) |
Feb 18, 2016 | 7.927 | 7.927 | 7.581 | 7.682 | 42,361,820 | -0.21(-2.65%) |
Feb 17, 2016 | 7.971 | 8.046 | 7.841 | 7.891 | 23,487,576 | +0.01(+0.18%) |
Feb 16, 2016 | 7.805 | 8.000 | 7.642 | 7.877 | 24,455,226 | +0.30(+4.00%) |
Feb 12, 2016 | 7.357 | 7.574 | 7.574 | 7.574 | 21,590,036 | +0.35(+4.90%) |
Feb 11, 2016 | 7.343 | 7.357 | 7.133 | 7.220 | 35,147,848 | -0.38(-4.94%) |
Feb 10, 2016 | 7.754 | 7.797 | 7.545 | 7.595 | 30,667,482 | -0.09(-1.13%) |
Feb 09, 2016 | 7.487 | 7.747 | 7.462 | 7.682 | 19,287,698 | +0.06(+0.85%) |
Feb 08, 2016 | 7.711 | 7.714 | 7.537 | 7.617 | 20,305,366 | -0.18(-2.31%) |
Feb 05, 2016 | 7.956 | 8.014 | 7.776 | 7.797 | 24,029,578 | -0.08(-1.01%) |
Feb 04, 2016 | 7.754 | 7.942 | 7.740 | 7.877 | 23,916,908 | +0.09(+1.21%) |
Feb 03, 2016 | 7.819 | 7.833 | 7.451 | 7.783 | 32,411,962 | +0.01(+0.19%) |
Feb 02, 2016 | 7.877 | 7.877 | 7.725 | 7.768 | 22,863,700 | -0.23(-2.89%) |
Feb 01, 2016 | 8.122 | 8.122 | 7.956 | 8.000 | 19,511,108 | -0.06(-0.72%) |
Jan 29, 2016 | 8.050 | 8.086 | 7.906 | 8.057 | 23,959,166 | +0.06(+0.72%) |
Jan 28, 2016 | 8.036 | 8.122 | 7.909 | 8.000 | 19,379,028 | +0.12(+1.47%) |
Jan 27, 2016 | 7.862 | 8.140 | 7.841 | 7.884 | 23,228,884 | -0.01(-0.18%) |
Jan 26, 2016 | 7.877 | 7.992 | 7.833 | 7.898 | 22,292,744 | +0.06(+0.83%) |
Jan 25, 2016 | 8.144 | 8.166 | 7.805 | 7.833 | 26,168,262 | -0.34(-4.15%) |
Jan 22, 2016 | 8.202 | 8.353 | 8.129 | 8.173 | 27,754,632 | +0.11(+1.34%) |
Jan 21, 2016 | 7.855 | 8.281 | 7.826 | 8.064 | 31,462,988 | -0.02(-0.27%) |
Jan 20, 2016 | 8.014 | 8.173 | 7.783 | 8.086 | 40,879,752 | -0.09(-1.15%) |
Jan 19, 2016 | 8.411 | 8.440 | 8.122 | 8.180 | 20,308,230 | -0.13(-1.56%) |
Jan 15, 2016 | 8.202 | 8.310 | 8.310 | 8.310 | 26,916,662 | -0.23(-2.70%) |
Jan 14, 2016 | 8.505 | 8.606 | 8.339 | 8.541 | 23,420,774 | +0.11(+1.28%) |
Jan 13, 2016 | 8.758 | 8.794 | 8.357 | 8.433 | 30,699,908 | -0.27(-3.07%) |
Jan 12, 2016 | 8.736 | 8.750 | 8.480 | 8.700 | 20,102,344 | +0.08(+0.92%) |
Jan 11, 2016 | 8.656 | 8.711 | 8.483 | 8.620 | 30,939,646 | +0.01(+0.17%) |
Jan 08, 2016 | 8.873 | 8.906 | 8.584 | 8.606 | 19,871,986 | -0.19(-2.13%) |
Jan 07, 2016 | 8.974 | 9.082 | 8.772 | 8.794 | 28,327,932 | -0.32(-3.49%) |
Jan 06, 2016 | 9.162 | 9.249 | 9.090 | 9.111 | 28,736,444 | -0.17(-1.79%) |
Jan 05, 2016 | 9.393 | 9.443 | 9.205 | 9.277 | 24,951,936 | -0.08(-0.85%) |
Jan 04, 2016 | 9.378 | 9.407 | 9.277 | 9.357 | 25,010,478 | -0.17(-1.74%) |
Dec 31, 2015 | 9.508 | 9.523 | 9.523 | 9.523 | 13,241,288 | -0.04(-0.45%) |
Dec 30, 2015 | 9.660 | 9.660 | 9.566 | 9.566 | 9,859,885 | -0.12(-1.27%) |
Dec 29, 2015 | 9.660 | 9.718 | 9.599 | 9.689 | 10,904,521 | +0.09(+0.90%) |
Dec 28, 2015 | 9.581 | 9.610 | 9.472 | 9.602 | 14,613,449 | -0.02(-0.23%) |
Dec 24, 2015 | 9.617 | 9.624 | 9.624 | 9.624 | 5,950,747 | -0.01(-0.07%) |
Dec 23, 2015 | 9.443 | 9.638 | 9.346 | 9.631 | 19,465,782 | +0.25(+2.62%) |
Dec 22, 2015 | 9.328 | 9.415 | 9.184 | 9.386 | 16,352,163 | +0.12(+1.25%) |
Dec 21, 2015 | 9.191 | 9.277 | 9.118 | 9.270 | 18,729,800 | +0.12(+1.34%) |
Dec 18, 2015 | 9.321 | 9.335 | 9.133 | 9.147 | 52,118,096 | -0.24(-2.54%) |
Dec 17, 2015 | 9.674 | 9.725 | 9.378 | 9.386 | 21,257,182 | -0.27(-2.77%) |
Dec 16, 2015 | 9.559 | 9.682 | 9.371 | 9.653 | 26,023,520 | +0.17(+1.83%) |
Dec 15, 2015 | 9.292 | 9.530 | 9.292 | 9.480 | 23,912,566 | +0.31(+3.39%) |
Dec 14, 2015 | 9.212 | 9.350 | 9.025 | 9.169 | 21,931,066 | -0.03(-0.31%) |
Dec 11, 2015 | 9.241 | 9.321 | 9.155 | 9.198 | 19,068,902 | -0.19(-2.08%) |
Dec 10, 2015 | 9.299 | 9.541 | 9.245 | 9.393 | 16,067,308 | +0.12(+1.25%) |
Dec 09, 2015 | 9.371 | 9.516 | 9.162 | 9.277 | 24,129,660 | -0.14(-1.46%) |
Dec 08, 2015 | 9.480 | 9.559 | 9.386 | 9.415 | 15,892,542 | -0.14(-1.51%) |
Dec 07, 2015 | 9.660 | 9.674 | 9.501 | 9.559 | 15,869,826 | -0.12(-1.27%) |
Dec 04, 2015 | 9.393 | 9.703 | 9.328 | 9.682 | 26,431,702 | +0.33(+3.55%) |
Dec 03, 2015 | 9.530 | 9.559 | 9.328 | 9.350 | 20,075,438 | -0.13(-1.37%) |
Dec 02, 2015 | 9.631 | 9.682 | 9.458 | 9.480 | 17,225,900 | -0.12(-1.28%) |
Dec 01, 2015 | 9.508 | 9.631 | 9.451 | 9.602 | 16,037,767 | +0.14(+1.45%) |
Nov 30, 2015 | 9.487 | 9.534 | 9.415 | 9.465 | 13,896,024 | -0.02(-0.23%) |
Nov 27, 2015 | 9.480 | 9.501 | 9.393 | 9.487 | 6,455,004 | +0.05(+0.50%) |
Nov 25, 2015 | 9.440 | 9.440 | 9.440 | 9.440 | 14,868,664 | +0.01(+0.08%) |
Nov 24, 2015 | 9.354 | 9.447 | 9.253 | 9.433 | 14,411,012 | +0.04(+0.38%) |
Nov 23, 2015 | 9.454 | 9.519 | 9.375 | 9.397 | 14,511,145 | +0.01(+0.08%) |
Nov 20, 2015 | 9.433 | 9.476 | 9.332 | 9.390 | 13,513,201 | +0.00(+0.00%) |
Nov 19, 2015 | 9.411 | 9.447 | 9.318 | 9.390 | 11,839,290 | -0.05(-0.53%) |
Nov 18, 2015 | 9.289 | 9.447 | 9.232 | 9.440 | 17,816,954 | +0.19(+2.02%) |
Nov 17, 2015 | 9.303 | 9.382 | 9.210 | 9.253 | 16,942,826 | +0.01(+0.08%) |
Nov 16, 2015 | 9.124 | 9.296 | 9.088 | 9.246 | 19,117,452 | +0.09(+0.94%) |
Nov 13, 2015 | 9.275 | 9.321 | 9.117 | 9.160 | 23,938,170 | -0.16(-1.69%) |
Nov 12, 2015 | 9.375 | 9.386 | 9.282 | 9.318 | 27,531,362 | -0.13(-1.37%) |
Nov 11, 2015 | 9.576 | 9.576 | 9.393 | 9.447 | 21,052,012 | -0.04(-0.45%) |
Nov 10, 2015 | 9.440 | 9.540 | 9.325 | 9.490 | 21,905,524 | +0.04(+0.38%) |
Nov 09, 2015 | 9.562 | 9.641 | 9.390 | 9.454 | 28,215,596 | -0.16(-1.64%) |
Nov 06, 2015 | 9.634 | 9.698 | 9.469 | 9.612 | 33,393,996 | +0.29(+3.08%) |
Nov 05, 2015 | 9.289 | 9.361 | 9.210 | 9.325 | 27,643,252 | +0.13(+1.41%) |
Nov 04, 2015 | 9.189 | 9.250 | 9.124 | 9.196 | 24,628,494 | +0.02(+0.23%) |
Nov 03, 2015 | 9.146 | 9.210 | 9.110 | 9.174 | 19,973,708 | +0.00(+0.00%) |
Nov 02, 2015 | 9.117 | 9.203 | 8.973 | 9.174 | 46,574,856 | +0.26(+2.90%) |
Oct 30, 2015 | 9.095 | 9.146 | 8.880 | 8.916 | 111,960,168 | -0.69(-7.17%) |
Oct 29, 2015 | 9.971 | 10.06 | 9.533 | 9.605 | 44,516,348 | -0.37(-3.74%) |
Oct 28, 2015 | 9.569 | 10.000 | 9.555 | 9.978 | 14,235,221 | +0.42(+4.35%) |
Oct 27, 2015 | 9.562 | 9.641 | 9.512 | 9.562 | 10,265,401 | -0.09(-0.89%) |
Oct 26, 2015 | 9.705 | 9.741 | 9.548 | 9.648 | 14,657,552 | -0.06(-0.59%) |
Oct 23, 2015 | 9.576 | 9.745 | 9.533 | 9.705 | 19,513,742 | +0.23(+2.42%) |
Oct 22, 2015 | 9.425 | 9.612 | 9.425 | 9.476 | 20,129,334 | +0.11(+1.23%) |
Oct 21, 2015 | 9.598 | 9.601 | 9.361 | 9.361 | 20,501,746 | -0.19(-1.95%) |
Oct 20, 2015 | 9.404 | 9.626 | 9.368 | 9.548 | 17,549,980 | +0.17(+1.76%) |
Oct 19, 2015 | 9.411 | 9.569 | 9.368 | 9.382 | 11,841,363 | -0.10(-1.06%) |
Oct 16, 2015 | 9.591 | 9.626 | 9.404 | 9.483 | 14,140,051 | -0.07(-0.75%) |
Oct 15, 2015 | 9.124 | 9.619 | 9.110 | 9.555 | 28,976,080 | +0.43(+4.72%) |
Oct 14, 2015 | 9.332 | 9.332 | 9.081 | 9.124 | 17,902,316 | -0.23(-2.46%) |
Oct 13, 2015 | 9.411 | 9.469 | 9.332 | 9.354 | 10,547,279 | -0.09(-0.91%) |
Oct 12, 2015 | 9.382 | 9.483 | 9.354 | 9.440 | 9,956,513 | +0.06(+0.69%) |
Oct 09, 2015 | 9.576 | 9.641 | 9.347 | 9.375 | 18,154,774 | -0.20(-2.10%) |
Oct 08, 2015 | 9.519 | 9.634 | 9.447 | 9.576 | 11,965,838 | +0.02(+0.23%) |
Oct 07, 2015 | 9.583 | 9.691 | 9.476 | 9.555 | 10,592,701 | +0.05(+0.53%) |
Oct 06, 2015 | 9.519 | 9.583 | 9.454 | 9.504 | 9,174,318 | -0.04(-0.38%) |
Oct 05, 2015 | 9.382 | 9.573 | 9.375 | 9.540 | 8,490,318 | +0.22(+2.39%) |
Oct 02, 2015 | 9.131 | 9.325 | 8.930 | 9.318 | 15,384,498 | -0.08(-0.84%) |
Oct 01, 2015 | 9.332 | 9.418 | 9.282 | 9.397 | 11,745,729 | +0.06(+0.61%) |
Sep 30, 2015 | 9.275 | 9.339 | 9.178 | 9.339 | 13,361,589 | +0.17(+1.88%) |
Sep 29, 2015 | 9.181 | 9.250 | 9.102 | 9.167 | 16,435,599 | +0.01(+0.08%) |
Sep 28, 2015 | 9.433 | 9.440 | 9.153 | 9.160 | 14,131,310 | -0.32(-3.33%) |
Sep 25, 2015 | 9.332 | 9.504 | 9.332 | 9.476 | 20,621,164 | +0.29(+3.21%) |
Sep 24, 2015 | 9.146 | 9.224 | 9.081 | 9.181 | 20,190,538 | -0.08(-0.85%) |
Sep 23, 2015 | 9.181 | 9.336 | 9.167 | 9.260 | 14,144,300 | +0.06(+0.62%) |
Sep 22, 2015 | 9.275 | 9.350 | 9.124 | 9.203 | 19,758,678 | -0.22(-2.29%) |
Sep 21, 2015 | 9.368 | 9.469 | 9.325 | 9.418 | 10,119,278 | +0.14(+1.55%) |
Sep 18, 2015 | 9.504 | 9.504 | 9.246 | 9.275 | 21,986,686 | -0.32(-3.37%) |
Sep 17, 2015 | 9.914 | 9.950 | 9.562 | 9.598 | 14,952,870 | -0.31(-3.12%) |
Sep 16, 2015 | 9.885 | 9.928 | 9.734 | 9.906 | 11,535,121 | -0.01(-0.14%) |
Sep 15, 2015 | 9.749 | 9.928 | 9.749 | 9.921 | 9,482,607 | +0.16(+1.62%) |
Sep 14, 2015 | 9.698 | 9.863 | 9.662 | 9.763 | 9,882,978 | +0.06(+0.67%) |
Sep 11, 2015 | 9.677 | 9.713 | 9.619 | 9.698 | 10,510,537 | -0.04(-0.44%) |
Sep 10, 2015 | 9.662 | 9.860 | 9.634 | 9.741 | 11,295,097 | +0.03(+0.30%) |
Sep 09, 2015 | 9.935 | 9.985 | 9.691 | 9.713 | 10,982,303 | -0.11(-1.10%) |
Sep 08, 2015 | 9.756 | 9.835 | 9.655 | 9.820 | 10,732,236 | +0.29(+3.09%) |
Sep 04, 2015 | 9.540 | 9.526 | 9.526 | 9.526 | 10,490,922 | -0.13(-1.34%) |
Sep 03, 2015 | 9.591 | 9.738 | 9.551 | 9.655 | 11,415,199 | +0.09(+0.98%) |
Sep 02, 2015 | 9.562 | 9.583 | 9.390 | 9.562 | 13,222,505 | +0.17(+1.76%) |
Sep 01, 2015 | 9.634 | 9.698 | 9.332 | 9.397 | 15,158,399 | -0.47(-4.73%) |
Aug 31, 2015 | 9.827 | 9.921 | 9.777 | 9.863 | 10,663,236 | -0.03(-0.29%) |
Aug 28, 2015 | 9.820 | 9.942 | 9.756 | 9.892 | 11,709,833 | -0.02(-0.18%) |
Aug 27, 2015 | 9.739 | 9.924 | 9.710 | 9.910 | 23,377,132 | +0.32(+3.35%) |
Aug 26, 2015 | 9.332 | 9.624 | 9.185 | 9.589 | 28,083,102 | +0.54(+6.00%) |
Aug 25, 2015 | 9.467 | 9.560 | 9.046 | 9.046 | 19,929,778 | -0.19(-2.09%) |
Aug 24, 2015 | 9.353 | 9.567 | 9.118 | 9.239 | 33,445,476 | -0.61(-6.16%) |
Aug 21, 2015 | 10.03 | 10.07 | 9.846 | 9.846 | 19,004,572 | -0.31(-3.02%) |
Aug 20, 2015 | 10.37 | 10.40 | 10.15 | 10.15 | 16,025,633 | -0.30(-2.87%) |
Aug 19, 2015 | 10.52 | 10.58 | 10.45 | 10.45 | 14,459,916 | -0.12(-1.15%) |
Aug 18, 2015 | 10.54 | 10.61 | 10.51 | 10.57 | 7,789,343 | +0.04(+0.41%) |
Aug 17, 2015 | 10.46 | 10.58 | 10.40 | 10.53 | 7,598,602 | -0.01(-0.14%) |
Aug 14, 2015 | 10.43 | 10.55 | 10.39 | 10.55 | 8,646,613 | +0.13(+1.23%) |
Aug 13, 2015 | 10.32 | 10.44 | 10.30 | 10.42 | 9,172,024 | +0.14(+1.32%) |
Aug 12, 2015 | 10.42 | 10.45 | 10.16 | 10.28 | 16,846,906 | -0.23(-2.17%) |
Aug 11, 2015 | 10.54 | 10.59 | 10.43 | 10.51 | 16,964,570 | -0.17(-1.60%) |
Aug 10, 2015 | 10.52 | 10.71 | 10.51 | 10.68 | 13,781,447 | +0.23(+2.19%) |
Aug 07, 2015 | 10.59 | 10.66 | 10.38 | 10.45 | 16,105,764 | -0.12(-1.15%) |
Aug 06, 2015 | 10.67 | 10.72 | 10.57 | 10.57 | 9,477,111 | -0.06(-0.60%) |
Aug 05, 2015 | 10.65 | 10.77 | 10.61 | 10.64 | 8,825,378 | +0.04(+0.34%) |
Aug 04, 2015 | 10.55 | 10.69 | 10.53 | 10.60 | 8,776,576 | +0.07(+0.68%) |
Aug 03, 2015 | 10.59 | 10.63 | 10.47 | 10.53 | 9,075,938 | -0.06(-0.61%) |
Jul 31, 2015 | 10.69 | 10.71 | 10.57 | 10.60 | 9,952,166 | -0.09(-0.87%) |
Jul 30, 2015 | 10.65 | 10.72 | 10.62 | 10.69 | 7,228,747 | +0.01(+0.07%) |
Jul 29, 2015 | 10.58 | 10.71 | 10.54 | 10.68 | 12,580,821 | +0.11(+1.01%) |
Jul 28, 2015 | 10.55 | 10.65 | 10.49 | 10.57 | 10,278,947 | +0.02(+0.20%) |
Jul 27, 2015 | 10.65 | 10.66 | 10.53 | 10.55 | 10,731,005 | -0.17(-1.60%) |
Jul 24, 2015 | 10.79 | 10.85 | 10.71 | 10.72 | 10,713,175 | -0.09(-0.86%) |
Jul 23, 2015 | 10.95 | 11.04 | 10.80 | 10.82 | 15,460,715 | -0.13(-1.17%) |
Jul 22, 2015 | 10.73 | 10.98 | 10.73 | 10.95 | 14,243,829 | +0.21(+1.93%) |
Jul 21, 2015 | 10.87 | 10.96 | 10.74 | 10.74 | 15,758,628 | -0.11(-1.05%) |
Jul 20, 2015 | 10.70 | 10.89 | 10.70 | 10.85 | 11,639,352 | +0.19(+1.74%) |
Jul 17, 2015 | 10.78 | 10.81 | 10.57 | 10.67 | 15,866,570 | -0.16(-1.52%) |
Jul 16, 2015 | 10.95 | 10.99 | 10.72 | 10.83 | 20,431,782 | -0.09(-0.78%) |
Jul 15, 2015 | 10.89 | 10.99 | 10.84 | 10.92 | 14,385,930 | +0.08(+0.72%) |
Jul 14, 2015 | 10.68 | 10.84 | 10.65 | 10.84 | 10,518,086 | +0.10(+0.93%) |
Jul 13, 2015 | 10.77 | 10.82 | 10.71 | 10.74 | 14,258,419 | +0.09(+0.80%) |
Jul 10, 2015 | 10.74 | 10.77 | 10.62 | 10.65 | 14,381,956 | +0.07(+0.67%) |
Jul 09, 2015 | 10.68 | 10.68 | 10.52 | 10.58 | 8,280,402 | +0.14(+1.30%) |
Jul 08, 2015 | 10.55 | 10.59 | 10.44 | 10.45 | 9,077,472 | -0.20(-1.88%) |
Jul 07, 2015 | 10.69 | 10.72 | 10.46 | 10.65 | 12,989,279 | -0.07(-0.67%) |
Jul 06, 2015 | 10.67 | 10.74 | 10.60 | 10.72 | 10,301,717 | -0.05(-0.46%) |
Jul 02, 2015 | 10.90 | 10.77 | 10.77 | 10.77 | 11,288,416 | -0.16(-1.50%) |
Jul 01, 2015 | 10.90 | 10.96 | 10.86 | 10.93 | 11,390,333 | +0.21(+1.93%) |
Jun 30, 2015 | 10.77 | 10.92 | 10.70 | 10.72 | 14,512,408 | +0.04(+0.33%) |
Jun 29, 2015 | 10.83 | 10.92 | 10.68 | 10.69 | 12,212,945 | -0.28(-2.54%) |
Jun 26, 2015 | 11.02 | 11.10 | 10.95 | 10.97 | 11,073,473 | -0.01(-0.07%) |
Jun 25, 2015 | 11.08 | 11.12 | 10.93 | 10.97 | 13,688,871 | -0.04(-0.39%) |
Jun 24, 2015 | 11.16 | 11.21 | 11.02 | 11.02 | 9,704,769 | -0.16(-1.41%) |
Jun 23, 2015 | 11.06 | 11.19 | 11.05 | 11.17 | 16,012,042 | +0.16(+1.43%) |
Jun 22, 2015 | 10.98 | 11.02 | 10.95 | 11.02 | 7,432,784 | +0.16(+1.45%) |
Jun 19, 2015 | 10.92 | 10.97 | 10.86 | 10.86 | 10,466,533 | -0.11(-1.04%) |
Jun 18, 2015 | 10.92 | 10.97 | 10.80 | 10.97 | 11,359,832 | +0.09(+0.79%) |
Jun 17, 2015 | 11.08 | 11.14 | 10.85 | 10.89 | 13,776,083 | -0.14(-1.23%) |
Jun 16, 2015 | 10.94 | 11.05 | 10.90 | 11.02 | 7,685,050 | +0.06(+0.59%) |
Jun 15, 2015 | 10.86 | 11.02 | 10.81 | 10.96 | 6,143,585 | -0.01(-0.13%) |
Jun 12, 2015 | 10.96 | 10.99 | 10.87 | 10.97 | 9,018,821 | +0.01(+0.07%) |
Jun 11, 2015 | 11.03 | 11.05 | 10.93 | 10.97 | 7,611,957 | -0.04(-0.32%) |
Jun 10, 2015 | 11.01 | 11.11 | 10.95 | 11.00 | 15,686,650 | +0.05(+0.46%) |
Jun 09, 2015 | 10.81 | 10.98 | 10.69 | 10.95 | 15,111,959 | +0.16(+1.52%) |
Jun 08, 2015 | 10.77 | 10.87 | 10.73 | 10.79 | 11,796,444 | +0.01(+0.07%) |
Jun 05, 2015 | 10.61 | 10.80 | 10.61 | 10.78 | 15,402,194 | +0.25(+2.37%) |
Jun 04, 2015 | 10.39 | 10.62 | 10.39 | 10.53 | 12,744,278 | -0.06(-0.61%) |
Jun 03, 2015 | 10.51 | 10.67 | 10.50 | 10.60 | 15,955,333 | +0.14(+1.37%) |
Jun 02, 2015 | 10.35 | 10.51 | 10.33 | 10.45 | 12,122,825 | +0.09(+0.90%) |
Jun 01, 2015 | 10.45 | 10.48 | 10.25 | 10.36 | 13,740,556 | -0.05(-0.48%) |
May 29, 2015 | 10.55 | 10.58 | 10.41 | 10.41 | 16,993,496 | -0.15(-1.39%) |
May 28, 2015 | 10.61 | 10.64 | 10.53 | 10.56 | 9,381,410 | -0.06(-0.60%) |
May 27, 2015 | 10.57 | 10.65 | 10.53 | 10.62 | 12,527,609 | +0.09(+0.88%) |
May 26, 2015 | 10.51 | 10.56 | 10.43 | 10.53 | 14,709,101 | -0.06(-0.54%) |
May 22, 2015 | 10.61 | 10.58 | 10.58 | 10.58 | 5,868,298 | -0.01(-0.13%) |
May 21, 2015 | 10.60 | 10.68 | 10.56 | 10.60 | 9,619,235 | -0.04(-0.33%) |
May 20, 2015 | 10.71 | 10.73 | 10.61 | 10.63 | 8,650,886 | -0.10(-0.93%) |
May 19, 2015 | 10.60 | 10.73 | 10.57 | 10.73 | 12,942,616 | +0.18(+1.68%) |
May 18, 2015 | 10.46 | 10.58 | 10.44 | 10.56 | 9,481,610 | +0.11(+1.09%) |
May 15, 2015 | 10.66 | 10.66 | 10.40 | 10.44 | 18,093,118 | -0.16(-1.54%) |
May 14, 2015 | 10.63 | 10.70 | 10.55 | 10.61 | 16,084,972 | +0.01(+0.07%) |
May 13, 2015 | 10.46 | 10.63 | 10.41 | 10.60 | 23,094,898 | +0.14(+1.36%) |
May 12, 2015 | 10.41 | 10.51 | 10.31 | 10.46 | 20,819,636 | -0.01(-0.14%) |
May 11, 2015 | 10.36 | 10.52 | 10.32 | 10.47 | 10,841,578 | +0.11(+1.10%) |
May 08, 2015 | 10.26 | 10.37 | 10.18 | 10.36 | 12,879,328 | +0.16(+1.60%) |
May 07, 2015 | 10.29 | 10.30 | 10.15 | 10.19 | 16,691,688 | -0.08(-0.76%) |
May 06, 2015 | 10.24 | 10.44 | 10.22 | 10.27 | 27,199,780 | -0.13(-1.30%) |
May 05, 2015 | 10.35 | 10.53 | 10.33 | 10.41 | 22,698,236 | +0.01(+0.14%) |
May 04, 2015 | 10.30 | 10.40 | 10.24 | 10.39 | 10,735,286 | +0.16(+1.60%) |
May 01, 2015 | 10.31 | 10.35 | 10.20 | 10.23 | 9,107,231 | -0.04(-0.35%) |
Apr 30, 2015 | 10.33 | 10.39 | 10.21 | 10.26 | 16,251,279 | -0.03(-0.28%) |
Apr 29, 2015 | 10.09 | 10.34 | 10.09 | 10.29 | 15,599,888 | +0.16(+1.61%) |
Apr 28, 2015 | 10.02 | 10.14 | 9.949 | 10.13 | 10,571,505 | +0.11(+1.06%) |
Apr 27, 2015 | 10.12 | 10.17 | 10.02 | 10.02 | 9,832,336 | -0.09(-0.84%) |
Apr 24, 2015 | 10.18 | 10.18 | 10.10 | 10.11 | 10,491,862 | -0.08(-0.77%) |
Apr 23, 2015 | 10.17 | 10.22 | 10.10 | 10.19 | 13,454,957 | +0.00(+0.00%) |
Apr 22, 2015 | 10.06 | 10.21 | 9.988 | 10.19 | 14,403,658 | +0.11(+1.13%) |
Apr 21, 2015 | 10.13 | 10.17 | 10.07 | 10.07 | 11,230,377 | -0.02(-0.21%) |
Apr 20, 2015 | 10.08 | 10.18 | 10.04 | 10.09 | 11,427,583 | +0.09(+0.85%) |
Apr 17, 2015 | 10.15 | 10.21 | 9.945 | 10.01 | 16,679,078 | -0.22(-2.15%) |
Apr 16, 2015 | 9.988 | 10.32 | 9.874 | 10.23 | 30,433,770 | +0.15(+1.48%) |
Apr 15, 2015 | 9.995 | 10.15 | 9.988 | 10.08 | 15,268,327 | +0.06(+0.64%) |
Apr 14, 2015 | 10.12 | 10.16 | 9.988 | 10.02 | 20,216,040 | -0.11(-1.05%) |
Apr 13, 2015 | 9.981 | 10.13 | 9.967 | 10.12 | 21,388,780 | +0.14(+1.35%) |
Apr 10, 2015 | 10.07 | 10.09 | 9.952 | 9.988 | 13,190,955 | -0.09(-0.92%) |
Apr 09, 2015 | 10.07 | 10.12 | 9.995 | 10.08 | 9,539,301 | +0.00(+0.00%) |
Apr 08, 2015 | 10.11 | 10.20 | 10.05 | 10.08 | 9,263,218 | -0.04(-0.42%) |
Apr 07, 2015 | 10.09 | 10.19 | 10.03 | 10.12 | 12,048,160 | +0.06(+0.64%) |
Apr 06, 2015 | 10.01 | 10.09 | 9.896 | 10.06 | 10,216,667 | -0.06(-0.63%) |
Apr 02, 2015 | 10.02 | 10.12 | 10.12 | 10.12 | 11,304,432 | +0.06(+0.64%) |