Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.43 | 13.46 | 12.99 | 12.99 | 128,689 | -0.44(-3.28%) |
Apr 28, 2016 | 13.61 | 13.79 | 13.30 | 13.43 | 146,966 | -0.35(-2.54%) |
Apr 27, 2016 | 13.46 | 13.79 | 13.15 | 13.78 | 209,170 | +0.13(+0.95%) |
Apr 26, 2016 | 13.40 | 13.89 | 13.31 | 13.65 | 168,845 | +0.32(+2.40%) |
Apr 25, 2016 | 13.15 | 13.37 | 12.94 | 13.33 | 93,057 | -0.01(-0.07%) |
Apr 22, 2016 | 13.21 | 13.45 | 13.21 | 13.34 | 53,754 | +0.15(+1.14%) |
Apr 21, 2016 | 13.23 | 13.30 | 13.10 | 13.19 | 89,020 | -0.10(-0.75%) |
Apr 20, 2016 | 13.32 | 13.41 | 13.27 | 13.29 | 73,717 | -0.10(-0.75%) |
Apr 19, 2016 | 13.39 | 13.39 | 13.21 | 13.39 | 171,409 | +0.08(+0.60%) |
Apr 18, 2016 | 13.50 | 13.56 | 13.28 | 13.31 | 124,522 | -0.21(-1.55%) |
Apr 15, 2016 | 13.26 | 13.68 | 13.21 | 13.52 | 163,366 | +0.11(+0.82%) |
Apr 14, 2016 | 13.20 | 13.44 | 13.08 | 13.41 | 193,899 | +0.04(+0.30%) |
Apr 13, 2016 | 12.43 | 13.46 | 12.34 | 13.37 | 228,096 | +0.63(+4.95%) |
Apr 12, 2016 | 12.77 | 12.95 | 12.65 | 12.74 | 256,035 | -0.03(-0.23%) |
Apr 11, 2016 | 12.05 | 12.90 | 12.04 | 12.77 | 287,699 | +0.55(+4.50%) |
Apr 08, 2016 | 12.13 | 12.37 | 12.04 | 12.22 | 177,604 | -0.02(-0.16%) |
Apr 07, 2016 | 11.93 | 12.30 | 11.83 | 12.24 | 283,639 | +0.25(+2.09%) |
Apr 06, 2016 | 11.88 | 12.03 | 11.64 | 11.99 | 265,466 | +0.11(+0.93%) |
Apr 05, 2016 | 11.58 | 11.99 | 11.58 | 11.88 | 308,872 | +0.09(+0.76%) |
Apr 04, 2016 | 11.89 | 11.94 | 11.68 | 11.79 | 201,923 | -0.10(-0.84%) |
Apr 01, 2016 | 11.77 | 11.89 | 11.66 | 11.89 | 419,098 | +0.04(+0.34%) |
Mar 31, 2016 | 11.00 | 11.89 | 10.93 | 11.85 | 758,278 | +0.88(+8.02%) |
Mar 30, 2016 | 10.89 | 10.99 | 10.88 | 10.97 | 697,508 | +0.11(+1.01%) |
Mar 29, 2016 | 10.80 | 10.90 | 10.74 | 10.86 | 501,127 | +0.06(+0.56%) |
Mar 28, 2016 | 10.87 | 10.87 | 10.72 | 10.80 | 186,342 | -0.05(-0.46%) |
Mar 24, 2016 | 10.74 | 10.85 | 10.85 | 10.85 | 308,200 | +0.08(+0.74%) |
Mar 23, 2016 | 10.95 | 11.02 | 10.69 | 10.77 | 253,084 | -0.15(-1.37%) |
Mar 22, 2016 | 10.94 | 11.15 | 10.75 | 10.92 | 1,109,210 | -0.09(-0.82%) |
Mar 21, 2016 | 10.75 | 11.05 | 10.57 | 11.01 | 197,371 | +0.26(+2.42%) |
Mar 18, 2016 | 11.12 | 11.16 | 10.74 | 10.75 | 212,297 | -0.31(-2.80%) |
Mar 17, 2016 | 11.34 | 11.34 | 10.31 | 11.06 | 295,759 | -0.78(-6.59%) |
Mar 16, 2016 | 11.64 | 11.95 | 11.63 | 11.84 | 146,944 | +0.14(+1.20%) |
Mar 15, 2016 | 11.73 | 11.78 | 11.60 | 11.70 | 182,139 | -0.08(-0.68%) |
Mar 14, 2016 | 11.75 | 11.92 | 11.61 | 11.78 | 78,741 | -0.17(-1.42%) |
Mar 11, 2016 | 11.81 | 11.98 | 11.11 | 11.95 | 248,177 | +0.24(+2.05%) |
Mar 10, 2016 | 11.91 | 11.95 | 11.59 | 11.71 | 90,812 | -0.24(-2.01%) |
Mar 09, 2016 | 11.90 | 12.00 | 11.82 | 11.95 | 133,851 | +0.11(+0.93%) |
Mar 08, 2016 | 11.89 | 11.94 | 11.75 | 11.84 | 123,979 | -0.05(-0.42%) |
Mar 07, 2016 | 11.86 | 11.97 | 11.76 | 11.89 | 144,130 | +0.03(+0.25%) |
Mar 04, 2016 | 11.94 | 11.97 | 11.79 | 11.86 | 129,860 | -0.12(-1.00%) |
Mar 03, 2016 | 11.98 | 12.04 | 11.95 | 11.98 | 149,196 | +0.00(+0.00%) |
Mar 02, 2016 | 12.00 | 12.09 | 11.90 | 11.98 | 226,995 | +0.02(+0.17%) |
Mar 01, 2016 | 11.88 | 12.05 | 11.85 | 11.96 | 236,050 | +0.13(+1.10%) |
Feb 29, 2016 | 11.77 | 12.09 | 11.77 | 11.83 | 290,994 | +0.04(+0.38%) |
Feb 26, 2016 | 11.72 | 12.00 | 11.67 | 11.79 | 184,365 | +0.23(+2.03%) |
Feb 25, 2016 | 11.76 | 11.76 | 11.40 | 11.55 | 212,503 | -0.06(-0.52%) |
Feb 24, 2016 | 11.74 | 11.82 | 11.42 | 11.61 | 145,596 | -0.34(-2.85%) |
Feb 23, 2016 | 11.97 | 12.38 | 11.92 | 11.95 | 220,296 | +0.05(+0.42%) |
Feb 22, 2016 | 12.00 | 12.13 | 11.84 | 11.90 | 127,105 | +0.03(+0.25%) |
Feb 19, 2016 | 11.50 | 11.95 | 11.27 | 11.87 | 436,714 | +0.48(+4.21%) |
Feb 18, 2016 | 11.32 | 11.56 | 11.32 | 11.39 | 118,261 | +0.09(+0.80%) |
Feb 17, 2016 | 11.46 | 11.65 | 11.18 | 11.30 | 122,265 | -0.04(-0.35%) |
Feb 16, 2016 | 11.31 | 11.60 | 11.07 | 11.34 | 196,724 | +0.09(+0.80%) |
Feb 12, 2016 | 11.38 | 11.25 | 11.25 | 11.25 | 56,400 | -0.09(-0.79%) |
Feb 11, 2016 | 11.04 | 11.43 | 11.02 | 11.34 | 67,523 | +0.15(+1.34%) |
Feb 10, 2016 | 11.21 | 11.27 | 11.07 | 11.19 | 147,720 | +0.00(+0.00%) |
Feb 09, 2016 | 11.10 | 11.33 | 10.99 | 11.19 | 104,298 | +0.00(+0.00%) |
Feb 08, 2016 | 10.64 | 11.30 | 10.49 | 11.19 | 85,929 | +0.13(+1.18%) |
Feb 05, 2016 | 11.00 | 11.50 | 10.90 | 11.06 | 215,589 | -0.20(-1.78%) |
Feb 04, 2016 | 9.800 | 11.38 | 9.800 | 11.26 | 371,887 | +1.75(+18.40%) |
Feb 03, 2016 | 9.650 | 9.750 | 9.380 | 9.510 | 44,619 | -0.09(-0.94%) |
Feb 02, 2016 | 9.570 | 9.750 | 9.500 | 9.600 | 31,281 | -0.04(-0.41%) |
Feb 01, 2016 | 9.500 | 9.680 | 9.380 | 9.640 | 38,029 | +0.09(+0.94%) |
Jan 29, 2016 | 8.920 | 9.550 | 8.920 | 9.550 | 129,054 | +0.68(+7.67%) |
Jan 28, 2016 | 8.800 | 9.030 | 8.800 | 8.870 | 35,027 | +0.16(+1.84%) |
Jan 27, 2016 | 8.930 | 9.000 | 8.710 | 8.710 | 41,759 | -0.27(-3.01%) |
Jan 26, 2016 | 9.080 | 9.190 | 8.950 | 8.980 | 28,360 | -0.04(-0.44%) |
Jan 25, 2016 | 9.170 | 9.200 | 9.010 | 9.020 | 27,247 | -0.18(-1.96%) |
Jan 22, 2016 | 9.040 | 9.210 | 8.870 | 9.200 | 37,040 | +0.27(+3.02%) |
Jan 21, 2016 | 8.690 | 9.010 | 8.690 | 8.930 | 49,098 | +0.27(+3.12%) |
Jan 20, 2016 | 8.420 | 8.760 | 8.350 | 8.660 | 43,078 | +0.15(+1.76%) |
Jan 19, 2016 | 8.590 | 8.680 | 8.488 | 8.510 | 41,160 | +0.01(+0.12%) |
Jan 15, 2016 | 8.530 | 8.500 | 8.500 | 8.500 | 43,700 | -0.31(-3.52%) |
Jan 14, 2016 | 8.740 | 8.960 | 8.520 | 8.810 | 43,197 | +0.13(+1.50%) |
Jan 13, 2016 | 9.160 | 9.190 | 8.620 | 8.680 | 59,612 | -0.25(-2.80%) |
Jan 12, 2016 | 8.920 | 9.020 | 8.750 | 8.930 | 44,231 | +0.07(+0.79%) |
Jan 11, 2016 | 8.470 | 9.020 | 8.020 | 8.860 | 61,935 | +0.63(+7.65%) |
Jan 08, 2016 | 8.510 | 8.620 | 8.220 | 8.230 | 34,424 | -0.25(-2.95%) |
Jan 07, 2016 | 8.690 | 8.800 | 8.480 | 8.480 | 111,673 | -0.32(-3.64%) |
Jan 06, 2016 | 8.720 | 8.920 | 8.720 | 8.800 | 68,311 | -0.05(-0.56%) |
Jan 05, 2016 | 8.860 | 8.910 | 8.800 | 8.850 | 30,782 | +0.04(+0.45%) |
Jan 04, 2016 | 9.070 | 9.070 | 8.740 | 8.810 | 42,683 | -0.38(-4.13%) |
Dec 31, 2015 | 9.410 | 9.190 | 9.190 | 9.190 | 27,900 | -0.26(-2.75%) |
Dec 30, 2015 | 9.510 | 9.510 | 9.450 | 9.450 | 19,940 | -0.04(-0.42%) |
Dec 29, 2015 | 9.420 | 9.560 | 9.160 | 9.490 | 23,121 | +0.10(+1.06%) |
Dec 28, 2015 | 9.440 | 9.510 | 9.065 | 9.390 | 27,642 | -0.14(-1.47%) |
Dec 24, 2015 | 9.460 | 9.530 | 9.530 | 9.530 | 13,700 | +0.03(+0.32%) |
Dec 23, 2015 | 9.430 | 9.550 | 9.270 | 9.500 | 25,103 | +0.06(+0.64%) |
Dec 22, 2015 | 9.370 | 9.450 | 9.230 | 9.440 | 19,149 | +0.05(+0.53%) |
Dec 21, 2015 | 9.170 | 9.440 | 9.170 | 9.390 | 47,318 | +0.22(+2.40%) |
Dec 18, 2015 | 9.040 | 9.280 | 9.040 | 9.170 | 130,803 | +0.13(+1.44%) |
Dec 17, 2015 | 9.000 | 9.130 | 8.986 | 9.040 | 37,057 | +0.04(+0.44%) |
Dec 16, 2015 | 9.000 | 9.040 | 8.860 | 9.000 | 51,210 | +0.04(+0.45%) |
Dec 15, 2015 | 8.960 | 8.990 | 8.830 | 8.960 | 61,603 | +0.04(+0.45%) |
Dec 14, 2015 | 8.950 | 9.030 | 8.870 | 8.920 | 34,627 | -0.13(-1.44%) |
Dec 11, 2015 | 9.070 | 9.210 | 9.040 | 9.050 | 46,942 | -0.16(-1.74%) |
Dec 10, 2015 | 9.160 | 9.310 | 9.090 | 9.210 | 55,160 | +0.04(+0.44%) |
Dec 09, 2015 | 9.450 | 9.450 | 9.120 | 9.170 | 41,459 | -0.29(-3.07%) |
Dec 08, 2015 | 9.510 | 9.575 | 9.280 | 9.460 | 36,014 | -0.12(-1.25%) |
Dec 07, 2015 | 9.840 | 9.850 | 9.570 | 9.580 | 44,038 | -0.30(-3.04%) |
Dec 04, 2015 | 9.660 | 9.900 | 9.660 | 9.880 | 53,395 | +0.21(+2.17%) |
Dec 03, 2015 | 9.740 | 9.860 | 9.620 | 9.670 | 55,269 | -0.07(-0.72%) |
Dec 02, 2015 | 9.720 | 9.870 | 9.680 | 9.740 | 126,120 | +0.02(+0.21%) |
Dec 01, 2015 | 9.750 | 9.780 | 9.560 | 9.720 | 91,170 | -0.02(-0.21%) |
Nov 30, 2015 | 9.430 | 9.740 | 9.380 | 9.740 | 141,095 | +0.29(+3.07%) |
Nov 27, 2015 | 9.390 | 9.480 | 9.390 | 9.450 | 53,642 | +0.03(+0.32%) |
Nov 25, 2015 | 9.520 | 9.420 | 9.420 | 9.420 | 90,400 | -0.13(-1.36%) |
Nov 24, 2015 | 9.360 | 9.600 | 9.270 | 9.550 | 44,243 | +0.08(+0.84%) |
Nov 23, 2015 | 9.540 | 9.650 | 9.370 | 9.470 | 45,477 | -0.15(-1.56%) |
Nov 20, 2015 | 9.490 | 9.640 | 9.420 | 9.620 | 128,904 | +0.13(+1.37%) |
Nov 19, 2015 | 9.370 | 9.500 | 9.310 | 9.490 | 60,033 | +0.07(+0.74%) |
Nov 18, 2015 | 9.140 | 9.450 | 9.140 | 9.420 | 86,926 | +0.26(+2.84%) |
Nov 17, 2015 | 9.100 | 9.350 | 9.075 | 9.160 | 64,272 | +0.07(+0.77%) |
Nov 16, 2015 | 9.180 | 9.400 | 9.040 | 9.090 | 96,002 | -0.18(-1.94%) |
Nov 13, 2015 | 9.190 | 9.450 | 9.190 | 9.270 | 35,015 | +0.02(+0.22%) |
Nov 12, 2015 | 9.200 | 9.400 | 9.200 | 9.250 | 29,226 | -0.05(-0.54%) |
Nov 11, 2015 | 9.280 | 9.420 | 9.230 | 9.300 | 34,350 | -0.01(-0.11%) |
Nov 10, 2015 | 9.410 | 9.430 | 9.230 | 9.310 | 40,354 | -0.12(-1.27%) |
Nov 09, 2015 | 9.500 | 9.500 | 9.340 | 9.430 | 48,849 | -0.07(-0.74%) |
Nov 06, 2015 | 9.390 | 9.500 | 9.360 | 9.500 | 43,967 | +0.11(+1.17%) |
Nov 05, 2015 | 9.490 | 9.500 | 9.310 | 9.390 | 35,602 | -0.09(-0.95%) |
Nov 04, 2015 | 9.270 | 9.500 | 9.270 | 9.480 | 85,497 | +0.14(+1.50%) |
Nov 03, 2015 | 9.120 | 9.480 | 8.700 | 9.340 | 92,298 | +0.23(+2.52%) |
Nov 02, 2015 | 8.880 | 9.180 | 8.880 | 9.110 | 101,640 | +0.23(+2.59%) |
Oct 30, 2015 | 8.800 | 8.900 | 8.700 | 8.880 | 71,822 | +0.12(+1.37%) |
Oct 29, 2015 | 8.730 | 8.880 | 8.730 | 8.760 | 72,872 | +0.01(+0.11%) |
Oct 28, 2015 | 8.700 | 8.950 | 8.635 | 8.750 | 158,489 | +0.08(+0.92%) |
Oct 27, 2015 | 8.720 | 8.880 | 8.610 | 8.670 | 72,246 | -0.08(-0.91%) |
Oct 26, 2015 | 8.800 | 8.860 | 8.720 | 8.750 | 109,218 | -0.05(-0.57%) |
Oct 23, 2015 | 8.800 | 8.900 | 8.650 | 8.800 | 137,810 | +0.03(+0.34%) |
Oct 22, 2015 | 8.800 | 8.910 | 8.685 | 8.770 | 116,846 | +0.04(+0.46%) |
Oct 21, 2015 | 8.800 | 8.900 | 8.490 | 8.730 | 96,114 | -0.06(-0.68%) |
Oct 20, 2015 | 8.790 | 8.860 | 8.700 | 8.790 | 65,835 | +0.00(+0.00%) |
Oct 19, 2015 | 8.740 | 8.910 | 8.680 | 8.790 | 56,610 | -0.01(-0.11%) |
Oct 16, 2015 | 8.800 | 8.970 | 8.690 | 8.800 | 106,045 | +0.00(+0.00%) |
Oct 15, 2015 | 8.800 | 8.980 | 8.730 | 8.800 | 133,966 | -0.03(-0.34%) |
Oct 14, 2015 | 8.680 | 8.840 | 8.590 | 8.830 | 107,542 | +0.16(+1.85%) |
Oct 13, 2015 | 8.750 | 8.800 | 8.610 | 8.670 | 40,478 | -0.12(-1.37%) |
Oct 12, 2015 | 8.820 | 8.839 | 8.445 | 8.790 | 44,918 | +0.00(+0.00%) |
Oct 09, 2015 | 8.800 | 8.910 | 8.710 | 8.790 | 59,753 | -0.20(-2.22%) |
Oct 08, 2015 | 8.660 | 9.000 | 8.650 | 8.990 | 81,042 | +0.29(+3.33%) |
Oct 07, 2015 | 8.500 | 8.710 | 8.400 | 8.700 | 75,639 | +0.25(+2.96%) |
Oct 06, 2015 | 8.310 | 8.500 | 8.260 | 8.450 | 46,228 | +0.10(+1.20%) |
Oct 05, 2015 | 8.150 | 8.350 | 8.130 | 8.350 | 90,031 | +0.20(+2.45%) |
Oct 02, 2015 | 7.780 | 8.170 | 7.750 | 8.150 | 55,649 | +0.27(+3.43%) |
Oct 01, 2015 | 7.850 | 8.000 | 7.680 | 7.880 | 54,578 | +0.09(+1.16%) |
Sep 30, 2015 | 8.000 | 8.050 | 7.780 | 7.790 | 124,712 | -0.05(-0.64%) |
Sep 29, 2015 | 7.900 | 8.010 | 7.830 | 7.840 | 70,534 | -0.04(-0.51%) |
Sep 28, 2015 | 7.720 | 8.000 | 7.720 | 7.880 | 48,184 | +0.12(+1.55%) |
Sep 25, 2015 | 7.820 | 7.880 | 7.540 | 7.760 | 147,902 | -0.04(-0.51%) |
Sep 24, 2015 | 7.730 | 7.850 | 7.680 | 7.800 | 52,826 | +0.05(+0.65%) |
Sep 23, 2015 | 7.720 | 7.770 | 7.590 | 7.750 | 52,629 | +0.09(+1.17%) |
Sep 22, 2015 | 7.840 | 7.860 | 7.580 | 7.660 | 34,449 | -0.24(-3.04%) |
Sep 21, 2015 | 7.990 | 8.080 | 7.840 | 7.900 | 53,420 | -0.10(-1.25%) |
Sep 18, 2015 | 8.020 | 8.050 | 7.760 | 8.000 | 116,307 | -0.12(-1.48%) |
Sep 17, 2015 | 7.980 | 8.220 | 7.980 | 8.120 | 45,923 | +0.12(+1.50%) |
Sep 16, 2015 | 7.900 | 8.010 | 7.860 | 8.000 | 49,957 | +0.10(+1.27%) |
Sep 15, 2015 | 7.770 | 7.900 | 7.770 | 7.900 | 44,305 | +0.14(+1.80%) |
Sep 14, 2015 | 7.890 | 7.940 | 7.750 | 7.760 | 37,393 | -0.13(-1.65%) |
Sep 11, 2015 | 7.840 | 7.970 | 7.830 | 7.890 | 50,264 | -0.02(-0.25%) |
Sep 10, 2015 | 8.140 | 8.170 | 7.810 | 7.910 | 227,577 | -0.23(-2.83%) |
Sep 09, 2015 | 8.300 | 8.430 | 8.140 | 8.140 | 138,986 | -0.17(-2.05%) |
Sep 08, 2015 | 8.210 | 8.310 | 8.042 | 8.310 | 69,953 | +0.21(+2.59%) |
Sep 04, 2015 | 7.860 | 8.100 | 8.100 | 8.100 | 52,300 | +0.16(+2.02%) |
Sep 03, 2015 | 8.070 | 8.120 | 7.890 | 7.940 | 103,296 | -0.10(-1.24%) |
Sep 02, 2015 | 7.540 | 8.170 | 7.540 | 8.040 | 213,154 | +0.69(+9.39%) |
Sep 01, 2015 | 7.480 | 7.600 | 7.320 | 7.350 | 93,824 | -0.30(-3.92%) |
Aug 31, 2015 | 7.260 | 7.710 | 7.260 | 7.650 | 309,818 | +0.34(+4.65%) |
Aug 28, 2015 | 7.200 | 7.490 | 7.200 | 7.310 | 70,342 | +0.09(+1.25%) |
Aug 27, 2015 | 7.230 | 7.330 | 7.200 | 7.220 | 79,360 | +0.00(+0.00%) |
Aug 26, 2015 | 7.360 | 7.360 | 7.120 | 7.220 | 104,606 | -0.01(-0.14%) |
Aug 25, 2015 | 7.460 | 7.470 | 7.030 | 7.230 | 146,156 | -0.03(-0.41%) |
Aug 24, 2015 | 7.200 | 7.500 | 7.200 | 7.260 | 95,174 | +0.05(+0.69%) |
Aug 21, 2015 | 7.160 | 7.420 | 7.120 | 7.210 | 67,774 | +0.01(+0.14%) |
Aug 20, 2015 | 7.200 | 7.270 | 7.130 | 7.200 | 88,771 | +0.00(+0.00%) |
Aug 19, 2015 | 6.980 | 7.330 | 6.980 | 7.200 | 97,479 | +0.21(+3.00%) |
Aug 18, 2015 | 7.220 | 7.390 | 6.980 | 6.990 | 87,908 | -0.30(-4.12%) |
Aug 17, 2015 | 7.460 | 7.490 | 7.270 | 7.290 | 53,547 | -0.22(-2.93%) |
Aug 14, 2015 | 7.560 | 7.630 | 7.260 | 7.510 | 68,201 | -0.09(-1.18%) |
Aug 13, 2015 | 7.510 | 7.670 | 7.510 | 7.600 | 52,973 | +0.06(+0.80%) |
Aug 12, 2015 | 7.280 | 7.550 | 7.280 | 7.540 | 48,101 | +0.19(+2.59%) |
Aug 11, 2015 | 7.460 | 7.590 | 7.299 | 7.350 | 36,658 | -0.13(-1.74%) |
Aug 10, 2015 | 7.470 | 7.640 | 7.470 | 7.480 | 67,179 | +0.02(+0.27%) |
Aug 07, 2015 | 7.490 | 7.620 | 7.330 | 7.460 | 117,816 | -0.59(-7.33%) |
Aug 06, 2015 | 8.100 | 8.300 | 8.030 | 8.050 | 36,459 | -0.04(-0.49%) |
Aug 05, 2015 | 8.060 | 8.160 | 7.980 | 8.090 | 29,671 | +0.08(+1.00%) |
Aug 04, 2015 | 7.930 | 8.090 | 7.930 | 8.010 | 26,661 | +0.08(+1.01%) |
Aug 03, 2015 | 7.860 | 8.010 | 7.860 | 7.930 | 32,889 | +0.08(+1.02%) |
Jul 31, 2015 | 8.000 | 8.000 | 7.800 | 7.850 | 29,975 | -0.11(-1.38%) |
Jul 30, 2015 | 7.900 | 8.040 | 7.900 | 7.960 | 22,929 | +0.04(+0.51%) |
Jul 29, 2015 | 7.950 | 8.270 | 7.890 | 7.920 | 47,662 | -0.02(-0.25%) |
Jul 28, 2015 | 7.850 | 8.030 | 7.850 | 7.940 | 39,334 | +0.09(+1.15%) |
Jul 27, 2015 | 7.900 | 7.930 | 7.840 | 7.850 | 19,594 | -0.04(-0.51%) |
Jul 24, 2015 | 7.870 | 8.040 | 7.870 | 7.890 | 49,920 | -0.02(-0.25%) |
Jul 23, 2015 | 7.940 | 8.070 | 7.910 | 7.910 | 42,315 | -0.05(-0.63%) |
Jul 22, 2015 | 8.000 | 8.020 | 7.940 | 7.960 | 30,626 | -0.04(-0.50%) |
Jul 21, 2015 | 8.100 | 8.163 | 8.000 | 8.000 | 32,802 | -0.05(-0.62%) |
Jul 20, 2015 | 8.370 | 8.370 | 8.050 | 8.050 | 35,193 | -0.28(-3.36%) |
Jul 17, 2015 | 8.420 | 8.420 | 8.300 | 8.330 | 48,002 | -0.06(-0.72%) |
Jul 16, 2015 | 8.470 | 8.470 | 8.330 | 8.390 | 20,739 | +0.00(+0.00%) |
Jul 15, 2015 | 8.600 | 8.600 | 8.320 | 8.390 | 41,142 | -0.24(-2.78%) |
Jul 14, 2015 | 8.540 | 8.700 | 8.520 | 8.630 | 40,344 | +0.09(+1.05%) |
Jul 13, 2015 | 8.440 | 8.600 | 8.360 | 8.540 | 44,017 | +0.09(+1.07%) |
Jul 10, 2015 | 8.440 | 8.500 | 8.340 | 8.450 | 42,755 | +0.06(+0.72%) |
Jul 09, 2015 | 8.420 | 8.430 | 8.300 | 8.390 | 111,457 | +0.04(+0.48%) |
Jul 08, 2015 | 8.780 | 8.780 | 8.150 | 8.350 | 123,215 | -0.59(-6.60%) |
Jul 07, 2015 | 8.850 | 8.980 | 8.820 | 8.940 | 231,199 | +0.12(+1.36%) |
Jul 06, 2015 | 8.780 | 8.860 | 8.780 | 8.820 | 150,528 | +0.00(+0.00%) |
Jul 02, 2015 | 8.770 | 8.820 | 8.820 | 8.820 | 56,900 | +0.01(+0.11%) |
Jul 01, 2015 | 8.820 | 8.870 | 8.750 | 8.810 | 121,030 | +0.07(+0.80%) |
Jun 30, 2015 | 8.810 | 8.900 | 8.740 | 8.740 | 118,332 | -0.06(-0.68%) |
Jun 29, 2015 | 8.840 | 8.980 | 8.800 | 8.800 | 104,721 | -0.17(-1.90%) |
Jun 26, 2015 | 8.950 | 8.990 | 8.930 | 8.970 | 176,511 | -0.01(-0.11%) |
Jun 25, 2015 | 8.900 | 9.000 | 8.900 | 8.980 | 61,257 | +0.05(+0.56%) |
Jun 24, 2015 | 8.900 | 8.970 | 8.880 | 8.930 | 46,191 | -0.05(-0.56%) |
Jun 23, 2015 | 8.690 | 9.000 | 8.690 | 8.980 | 65,976 | +0.23(+2.63%) |
Jun 22, 2015 | 8.790 | 8.940 | 8.730 | 8.750 | 168,095 | -0.05(-0.57%) |
Jun 19, 2015 | 8.830 | 8.840 | 8.760 | 8.800 | 299,269 | +0.00(+0.00%) |
Jun 18, 2015 | 8.780 | 8.820 | 8.760 | 8.800 | 68,637 | +0.04(+0.46%) |
Jun 17, 2015 | 8.820 | 8.840 | 8.750 | 8.760 | 54,627 | -0.07(-0.79%) |
Jun 16, 2015 | 8.760 | 8.840 | 8.760 | 8.830 | 46,337 | +0.06(+0.68%) |
Jun 15, 2015 | 8.760 | 8.860 | 8.760 | 8.770 | 107,569 | -0.06(-0.68%) |
Jun 12, 2015 | 8.810 | 8.867 | 8.790 | 8.830 | 39,300 | +0.00(+0.00%) |
Jun 11, 2015 | 8.810 | 8.890 | 8.800 | 8.830 | 48,809 | +0.00(+0.00%) |
Jun 10, 2015 | 8.890 | 8.970 | 8.820 | 8.830 | 86,286 | -0.01(-0.11%) |
Jun 09, 2015 | 8.810 | 8.900 | 8.810 | 8.840 | 69,246 | +0.01(+0.11%) |
Jun 08, 2015 | 8.760 | 9.030 | 8.750 | 8.830 | 190,808 | +0.46(+5.50%) |
Jun 05, 2015 | 8.300 | 8.370 | 8.240 | 8.370 | 47,163 | +0.07(+0.84%) |
Jun 04, 2015 | 8.300 | 8.400 | 8.280 | 8.300 | 57,133 | +0.00(+0.00%) |
Jun 03, 2015 | 8.200 | 8.320 | 8.150 | 8.300 | 48,564 | +0.12(+1.47%) |
Jun 02, 2015 | 8.100 | 8.260 | 8.100 | 8.180 | 110,184 | -0.02(-0.24%) |
Jun 01, 2015 | 8.200 | 8.300 | 8.140 | 8.200 | 38,649 | +0.00(+0.00%) |
May 29, 2015 | 8.260 | 8.310 | 8.190 | 8.200 | 40,237 | -0.12(-1.44%) |
May 28, 2015 | 8.330 | 8.430 | 8.250 | 8.320 | 35,348 | -0.02(-0.24%) |
May 27, 2015 | 8.320 | 8.370 | 8.250 | 8.340 | 46,144 | +0.02(+0.24%) |
May 26, 2015 | 8.360 | 8.370 | 8.200 | 8.320 | 65,087 | -0.04(-0.48%) |
May 22, 2015 | 8.250 | 8.360 | 8.360 | 8.360 | 65,600 | +0.11(+1.33%) |
May 21, 2015 | 8.280 | 8.350 | 8.180 | 8.250 | 75,809 | -0.07(-0.84%) |
May 20, 2015 | 8.330 | 8.410 | 8.240 | 8.320 | 43,491 | -0.03(-0.36%) |
May 19, 2015 | 8.610 | 8.610 | 8.340 | 8.350 | 50,466 | -0.31(-3.58%) |
May 18, 2015 | 8.590 | 8.750 | 8.580 | 8.660 | 55,450 | -0.03(-0.35%) |
May 15, 2015 | 8.610 | 8.730 | 8.560 | 8.690 | 71,458 | +0.02(+0.23%) |
May 14, 2015 | 8.700 | 8.700 | 8.550 | 8.670 | 53,307 | +0.02(+0.23%) |
May 13, 2015 | 8.290 | 8.690 | 8.210 | 8.650 | 78,109 | +0.35(+4.22%) |
May 12, 2015 | 8.200 | 8.440 | 8.200 | 8.300 | 40,002 | +0.01(+0.12%) |
May 11, 2015 | 8.250 | 8.520 | 8.250 | 8.290 | 56,532 | +0.02(+0.24%) |
May 08, 2015 | 8.300 | 8.430 | 8.200 | 8.270 | 37,339 | +0.06(+0.73%) |
May 07, 2015 | 8.110 | 8.291 | 8.100 | 8.210 | 41,571 | +0.05(+0.61%) |
May 06, 2015 | 7.360 | 8.160 | 7.360 | 8.160 | 150,109 | -0.05(-0.61%) |
May 05, 2015 | 8.140 | 8.250 | 8.060 | 8.210 | 51,237 | +0.01(+0.12%) |
May 04, 2015 | 8.250 | 8.320 | 8.150 | 8.200 | 25,140 | +0.01(+0.12%) |