Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.18 | 14.41 | 14.06 | 14.09 | 248,898 | -0.12(-0.84%) |
Apr 28, 2016 | 14.29 | 14.42 | 14.16 | 14.21 | 215,505 | -0.08(-0.56%) |
Apr 27, 2016 | 14.23 | 14.46 | 14.08 | 14.29 | 169,281 | +0.01(+0.07%) |
Apr 26, 2016 | 14.12 | 14.35 | 14.07 | 14.28 | 223,320 | +0.17(+1.20%) |
Apr 25, 2016 | 14.34 | 14.72 | 14.07 | 14.11 | 292,597 | -0.20(-1.40%) |
Apr 22, 2016 | 14.23 | 14.54 | 14.19 | 14.31 | 289,716 | +0.02(+0.14%) |
Apr 21, 2016 | 14.61 | 14.62 | 14.07 | 14.29 | 272,345 | -0.35(-2.39%) |
Apr 20, 2016 | 14.76 | 14.88 | 14.62 | 14.64 | 219,054 | -0.11(-0.75%) |
Apr 19, 2016 | 14.61 | 14.82 | 14.60 | 14.75 | 225,755 | +0.22(+1.51%) |
Apr 18, 2016 | 14.59 | 14.81 | 14.39 | 14.53 | 365,457 | -0.03(-0.21%) |
Apr 15, 2016 | 14.47 | 14.78 | 14.47 | 14.56 | 234,998 | +0.04(+0.28%) |
Apr 14, 2016 | 14.82 | 14.85 | 14.48 | 14.52 | 239,741 | -0.24(-1.63%) |
Apr 13, 2016 | 14.50 | 14.78 | 14.41 | 14.76 | 420,524 | +0.37(+2.57%) |
Apr 12, 2016 | 14.34 | 14.55 | 14.34 | 14.39 | 353,243 | +0.04(+0.28%) |
Apr 11, 2016 | 14.59 | 14.73 | 14.30 | 14.35 | 618,903 | -0.19(-1.31%) |
Apr 08, 2016 | 14.53 | 14.81 | 14.49 | 14.54 | 267,611 | +0.07(+0.48%) |
Apr 07, 2016 | 14.80 | 15.34 | 14.44 | 14.47 | 343,111 | -0.43(-2.89%) |
Apr 06, 2016 | 14.90 | 15.09 | 14.75 | 14.90 | 256,089 | +0.01(+0.07%) |
Apr 05, 2016 | 14.96 | 15.13 | 14.87 | 14.89 | 218,776 | -0.13(-0.87%) |
Apr 04, 2016 | 15.30 | 15.43 | 14.85 | 15.02 | 536,332 | -0.21(-1.38%) |
Apr 01, 2016 | 15.24 | 15.41 | 15.05 | 15.23 | 318,945 | -0.15(-0.98%) |
Mar 31, 2016 | 15.27 | 15.40 | 15.12 | 15.38 | 391,735 | +0.08(+0.52%) |
Mar 30, 2016 | 15.46 | 15.46 | 15.11 | 15.30 | 357,468 | -0.05(-0.33%) |
Mar 29, 2016 | 15.21 | 15.53 | 15.10 | 15.35 | 789,328 | +0.15(+0.99%) |
Mar 28, 2016 | 14.56 | 15.23 | 14.40 | 15.20 | 757,082 | +0.78(+5.41%) |
Mar 24, 2016 | 14.31 | 14.42 | 14.42 | 14.42 | 178,600 | +0.11(+0.77%) |
Mar 23, 2016 | 14.42 | 14.59 | 14.30 | 14.31 | 350,331 | -0.09(-0.62%) |
Mar 22, 2016 | 14.32 | 14.54 | 14.16 | 14.40 | 483,576 | +0.10(+0.70%) |
Mar 21, 2016 | 14.56 | 14.92 | 14.19 | 14.30 | 639,809 | -0.26(-1.79%) |
Mar 18, 2016 | 14.25 | 14.60 | 14.22 | 14.56 | 866,450 | +0.43(+3.04%) |
Mar 17, 2016 | 13.78 | 14.21 | 13.78 | 14.13 | 713,500 | +0.11(+0.78%) |
Mar 16, 2016 | 14.08 | 14.30 | 13.95 | 14.02 | 464,195 | -0.09(-0.64%) |
Mar 15, 2016 | 14.08 | 14.29 | 13.80 | 14.11 | 649,532 | -0.09(-0.63%) |
Mar 14, 2016 | 14.49 | 14.50 | 14.10 | 14.20 | 626,019 | -0.12(-0.84%) |
Mar 11, 2016 | 14.65 | 14.75 | 14.10 | 14.32 | 782,087 | -0.07(-0.49%) |
Mar 10, 2016 | 14.46 | 14.57 | 13.90 | 14.39 | 1,444,897 | +0.66(+4.81%) |
Mar 09, 2016 | 14.65 | 14.90 | 13.34 | 13.73 | 4,300,367 | +1.96(+16.65%) |
Mar 08, 2016 | 11.87 | 12.07 | 11.75 | 11.77 | 368,144 | -0.13(-1.09%) |
Mar 07, 2016 | 11.87 | 12.02 | 11.70 | 11.90 | 259,951 | +0.03(+0.25%) |
Mar 04, 2016 | 11.73 | 11.94 | 11.65 | 11.87 | 291,282 | +0.13(+1.11%) |
Mar 03, 2016 | 11.66 | 11.80 | 11.63 | 11.74 | 183,734 | +0.04(+0.34%) |
Mar 02, 2016 | 11.64 | 11.72 | 11.42 | 11.70 | 262,530 | +0.00(+0.00%) |
Mar 01, 2016 | 11.67 | 11.84 | 11.61 | 11.70 | 244,413 | +0.15(+1.30%) |
Feb 29, 2016 | 11.68 | 11.75 | 11.53 | 11.55 | 285,485 | -0.07(-0.60%) |
Feb 26, 2016 | 11.51 | 11.66 | 11.46 | 11.62 | 186,463 | +0.15(+1.31%) |
Feb 25, 2016 | 11.58 | 11.69 | 11.39 | 11.47 | 231,441 | -0.06(-0.52%) |
Feb 24, 2016 | 11.24 | 11.55 | 11.06 | 11.53 | 202,056 | +0.21(+1.86%) |
Feb 23, 2016 | 11.31 | 11.42 | 11.24 | 11.32 | 277,012 | +0.00(+0.00%) |
Feb 22, 2016 | 11.64 | 11.74 | 11.22 | 11.32 | 278,403 | -0.19(-1.65%) |
Feb 19, 2016 | 11.52 | 11.68 | 11.40 | 11.51 | 174,282 | -0.03(-0.26%) |
Feb 18, 2016 | 11.48 | 11.66 | 11.32 | 11.54 | 188,007 | +0.13(+1.14%) |
Feb 17, 2016 | 11.41 | 11.85 | 11.38 | 11.41 | 381,452 | -0.02(-0.17%) |
Feb 16, 2016 | 10.87 | 11.56 | 10.85 | 11.43 | 687,825 | +0.70(+6.52%) |
Feb 12, 2016 | 11.11 | 10.73 | 10.73 | 10.73 | 364,300 | -0.27(-2.45%) |
Feb 11, 2016 | 10.74 | 11.01 | 10.36 | 11.00 | 497,328 | +0.19(+1.76%) |
Feb 10, 2016 | 9.880 | 10.81 | 9.870 | 10.81 | 682,912 | +1.08(+11.10%) |
Feb 09, 2016 | 9.680 | 9.885 | 9.680 | 9.730 | 112,240 | -0.08(-0.82%) |
Feb 08, 2016 | 9.390 | 9.870 | 9.330 | 9.810 | 230,073 | +0.34(+3.59%) |
Feb 05, 2016 | 9.520 | 9.640 | 9.390 | 9.470 | 193,833 | -0.09(-0.94%) |
Feb 04, 2016 | 9.550 | 9.700 | 9.500 | 9.560 | 123,126 | +0.03(+0.31%) |
Feb 03, 2016 | 9.690 | 9.868 | 9.470 | 9.530 | 146,508 | -0.11(-1.14%) |
Feb 02, 2016 | 9.620 | 9.860 | 9.500 | 9.640 | 117,908 | -0.06(-0.62%) |
Feb 01, 2016 | 9.630 | 9.820 | 9.610 | 9.700 | 195,293 | -0.03(-0.31%) |
Jan 29, 2016 | 9.390 | 9.730 | 9.390 | 9.730 | 254,868 | +0.35(+3.73%) |
Jan 28, 2016 | 9.380 | 9.460 | 9.270 | 9.380 | 132,933 | +0.09(+0.97%) |
Jan 27, 2016 | 9.440 | 9.550 | 9.251 | 9.290 | 221,011 | -0.18(-1.90%) |
Jan 26, 2016 | 9.340 | 9.630 | 9.330 | 9.470 | 172,085 | +0.21(+2.27%) |
Jan 25, 2016 | 9.470 | 9.550 | 9.250 | 9.260 | 297,328 | -0.27(-2.83%) |
Jan 22, 2016 | 9.700 | 9.790 | 9.430 | 9.530 | 241,965 | -0.03(-0.31%) |
Jan 21, 2016 | 9.510 | 9.690 | 9.460 | 9.560 | 410,602 | +0.07(+0.74%) |
Jan 20, 2016 | 9.060 | 9.600 | 9.050 | 9.490 | 300,704 | +0.27(+2.93%) |
Jan 19, 2016 | 9.520 | 9.575 | 9.105 | 9.220 | 250,237 | -0.20(-2.12%) |
Jan 15, 2016 | 9.200 | 9.420 | 9.420 | 9.420 | 378,000 | -0.04(-0.42%) |
Jan 14, 2016 | 9.560 | 9.690 | 9.350 | 9.460 | 310,923 | -0.08(-0.84%) |
Jan 13, 2016 | 9.590 | 9.660 | 9.430 | 9.540 | 325,802 | -0.03(-0.31%) |
Jan 12, 2016 | 9.600 | 9.670 | 9.395 | 9.570 | 216,005 | +0.03(+0.31%) |
Jan 11, 2016 | 9.580 | 9.690 | 9.335 | 9.540 | 328,367 | +0.04(+0.42%) |
Jan 08, 2016 | 9.630 | 9.710 | 9.480 | 9.500 | 205,909 | -0.12(-1.25%) |
Jan 07, 2016 | 9.700 | 9.780 | 9.490 | 9.620 | 305,183 | -0.24(-2.43%) |
Jan 06, 2016 | 9.820 | 9.970 | 9.740 | 9.860 | 210,094 | -0.07(-0.70%) |
Jan 05, 2016 | 9.860 | 9.990 | 9.860 | 9.930 | 238,730 | +0.06(+0.61%) |
Jan 04, 2016 | 9.950 | 9.970 | 9.720 | 9.870 | 250,482 | -0.21(-2.08%) |
Dec 31, 2015 | 10.14 | 10.08 | 10.08 | 10.08 | 161,600 | -0.13(-1.27%) |
Dec 30, 2015 | 10.23 | 10.26 | 10.14 | 10.21 | 83,106 | -0.07(-0.68%) |
Dec 29, 2015 | 10.32 | 10.39 | 10.11 | 10.28 | 81,458 | +0.00(+0.00%) |
Dec 28, 2015 | 10.25 | 10.33 | 10.10 | 10.28 | 205,435 | -0.02(-0.19%) |
Dec 24, 2015 | 10.25 | 10.30 | 10.30 | 10.30 | 87,800 | +0.09(+0.88%) |
Dec 23, 2015 | 10.08 | 10.24 | 9.990 | 10.21 | 157,275 | +0.20(+2.00%) |
Dec 22, 2015 | 9.800 | 10.11 | 9.730 | 10.01 | 340,456 | +0.28(+2.88%) |
Dec 21, 2015 | 9.240 | 9.730 | 9.220 | 9.730 | 315,506 | +0.62(+6.81%) |
Dec 18, 2015 | 8.980 | 9.150 | 8.730 | 9.110 | 600,931 | +0.15(+1.67%) |
Dec 17, 2015 | 9.100 | 9.310 | 8.910 | 8.960 | 167,480 | -0.14(-1.54%) |
Dec 16, 2015 | 9.120 | 9.220 | 8.950 | 9.100 | 235,303 | +0.02(+0.22%) |
Dec 15, 2015 | 8.980 | 9.170 | 8.865 | 9.080 | 161,795 | +0.13(+1.45%) |
Dec 14, 2015 | 9.060 | 9.150 | 8.860 | 8.950 | 172,770 | -0.13(-1.43%) |
Dec 11, 2015 | 9.080 | 9.260 | 8.990 | 9.080 | 201,382 | -0.17(-1.84%) |
Dec 10, 2015 | 9.250 | 9.400 | 9.200 | 9.250 | 89,218 | -0.02(-0.22%) |
Dec 09, 2015 | 9.310 | 9.480 | 9.240 | 9.270 | 148,163 | -0.05(-0.54%) |
Dec 08, 2015 | 9.320 | 9.420 | 9.240 | 9.320 | 183,967 | -0.10(-1.06%) |
Dec 07, 2015 | 9.500 | 9.500 | 9.340 | 9.420 | 185,967 | -0.06(-0.63%) |
Dec 04, 2015 | 9.410 | 9.540 | 9.360 | 9.480 | 167,374 | +0.08(+0.85%) |
Dec 03, 2015 | 9.410 | 9.490 | 9.245 | 9.400 | 176,606 | +0.03(+0.32%) |
Dec 02, 2015 | 9.510 | 9.510 | 9.350 | 9.370 | 120,118 | -0.18(-1.88%) |
Dec 01, 2015 | 9.530 | 9.630 | 9.300 | 9.550 | 102,695 | +0.04(+0.42%) |
Nov 30, 2015 | 9.740 | 9.740 | 9.370 | 9.510 | 263,780 | -0.11(-1.14%) |
Nov 27, 2015 | 9.400 | 9.620 | 9.285 | 9.620 | 101,030 | +0.33(+3.55%) |
Nov 25, 2015 | 9.160 | 9.290 | 9.290 | 9.290 | 154,000 | +0.10(+1.09%) |
Nov 24, 2015 | 8.900 | 9.240 | 8.890 | 9.190 | 161,125 | +0.23(+2.57%) |
Nov 23, 2015 | 8.790 | 8.980 | 8.780 | 8.960 | 111,241 | +0.12(+1.36%) |
Nov 20, 2015 | 8.800 | 8.880 | 8.700 | 8.840 | 238,329 | +0.09(+1.03%) |
Nov 19, 2015 | 8.900 | 8.940 | 8.670 | 8.750 | 114,405 | -0.15(-1.69%) |
Nov 18, 2015 | 8.860 | 8.950 | 8.730 | 8.900 | 224,269 | +0.04(+0.45%) |
Nov 17, 2015 | 8.980 | 9.030 | 8.827 | 8.860 | 122,838 | -0.08(-0.89%) |
Nov 16, 2015 | 8.910 | 9.000 | 8.828 | 8.940 | 208,640 | -0.01(-0.11%) |
Nov 13, 2015 | 8.740 | 9.020 | 8.690 | 8.950 | 339,294 | +0.14(+1.59%) |
Nov 12, 2015 | 8.860 | 9.050 | 8.560 | 8.810 | 306,020 | -0.29(-3.19%) |
Nov 11, 2015 | 9.330 | 9.350 | 9.100 | 9.100 | 160,699 | -0.21(-2.26%) |
Nov 10, 2015 | 9.680 | 9.690 | 9.290 | 9.310 | 217,074 | -0.37(-3.82%) |
Nov 09, 2015 | 9.790 | 9.805 | 9.530 | 9.680 | 219,136 | -0.14(-1.43%) |
Nov 06, 2015 | 9.550 | 9.950 | 8.990 | 9.820 | 273,609 | -0.18(-1.80%) |
Nov 05, 2015 | 9.900 | 10.03 | 9.800 | 10.00 | 139,199 | +0.09(+0.91%) |
Nov 04, 2015 | 10.00 | 10.00 | 9.810 | 9.910 | 107,585 | -0.08(-0.80%) |
Nov 03, 2015 | 9.920 | 10.08 | 9.820 | 9.990 | 173,201 | -0.02(-0.20%) |
Nov 02, 2015 | 9.770 | 10.13 | 9.770 | 10.01 | 218,246 | +0.22(+2.25%) |
Oct 30, 2015 | 9.840 | 9.900 | 9.650 | 9.790 | 253,467 | -0.05(-0.51%) |
Oct 29, 2015 | 9.700 | 9.920 | 9.335 | 9.840 | 226,137 | +0.07(+0.72%) |
Oct 28, 2015 | 9.450 | 9.770 | 9.380 | 9.770 | 171,113 | +0.35(+3.72%) |
Oct 27, 2015 | 9.620 | 9.620 | 9.220 | 9.420 | 172,592 | -0.28(-2.89%) |
Oct 26, 2015 | 9.740 | 9.840 | 9.290 | 9.700 | 114,607 | -0.08(-0.82%) |
Oct 23, 2015 | 9.790 | 9.800 | 9.620 | 9.780 | 111,603 | +0.11(+1.14%) |
Oct 22, 2015 | 9.590 | 9.710 | 9.440 | 9.670 | 125,908 | +0.15(+1.58%) |
Oct 21, 2015 | 9.680 | 9.775 | 9.510 | 9.520 | 80,413 | -0.16(-1.65%) |
Oct 20, 2015 | 9.580 | 9.740 | 9.440 | 9.680 | 166,783 | +0.13(+1.36%) |
Oct 19, 2015 | 9.420 | 9.570 | 9.420 | 9.550 | 176,663 | +0.06(+0.63%) |
Oct 16, 2015 | 9.460 | 9.600 | 9.350 | 9.490 | 191,312 | +0.07(+0.74%) |
Oct 15, 2015 | 9.280 | 9.450 | 9.210 | 9.420 | 163,026 | +0.20(+2.17%) |
Oct 14, 2015 | 9.200 | 9.430 | 9.160 | 9.220 | 86,783 | +0.00(+0.00%) |
Oct 13, 2015 | 9.360 | 9.440 | 9.210 | 9.220 | 86,550 | -0.22(-2.33%) |
Oct 12, 2015 | 9.460 | 9.460 | 9.310 | 9.440 | 94,465 | +0.02(+0.21%) |
Oct 09, 2015 | 9.420 | 9.490 | 9.330 | 9.420 | 155,240 | +0.05(+0.53%) |
Oct 08, 2015 | 9.240 | 9.390 | 9.100 | 9.370 | 128,722 | +0.09(+0.97%) |
Oct 07, 2015 | 9.140 | 9.291 | 9.050 | 9.280 | 144,450 | +0.20(+2.20%) |
Oct 06, 2015 | 9.170 | 9.350 | 8.970 | 9.080 | 182,572 | -0.11(-1.20%) |
Oct 05, 2015 | 8.750 | 9.200 | 8.750 | 9.190 | 218,474 | +0.48(+5.51%) |
Oct 02, 2015 | 8.430 | 8.710 | 8.430 | 8.710 | 156,966 | +0.15(+1.75%) |
Oct 01, 2015 | 8.570 | 8.635 | 8.420 | 8.560 | 168,974 | +0.01(+0.12%) |
Sep 30, 2015 | 8.490 | 8.600 | 8.435 | 8.550 | 233,869 | +0.10(+1.18%) |
Sep 29, 2015 | 8.640 | 8.700 | 8.370 | 8.450 | 303,900 | -0.24(-2.76%) |
Sep 28, 2015 | 8.650 | 8.755 | 8.540 | 8.690 | 248,301 | -0.01(-0.11%) |
Sep 25, 2015 | 8.720 | 8.740 | 8.640 | 8.700 | 299,617 | +0.04(+0.46%) |
Sep 24, 2015 | 8.760 | 8.760 | 8.560 | 8.660 | 206,876 | -0.01(-0.12%) |
Sep 23, 2015 | 8.670 | 8.720 | 8.555 | 8.670 | 183,312 | -0.01(-0.12%) |
Sep 22, 2015 | 8.770 | 8.770 | 8.650 | 8.680 | 409,498 | -0.22(-2.47%) |
Sep 21, 2015 | 8.750 | 8.910 | 8.680 | 8.900 | 261,806 | +0.25(+2.89%) |
Sep 18, 2015 | 8.900 | 9.100 | 8.610 | 8.650 | 735,501 | -0.41(-4.53%) |
Sep 17, 2015 | 8.940 | 9.120 | 8.940 | 9.060 | 231,766 | +0.06(+0.67%) |
Sep 16, 2015 | 8.870 | 9.040 | 8.830 | 9.000 | 305,128 | +0.22(+2.51%) |
Sep 15, 2015 | 8.790 | 8.840 | 8.730 | 8.780 | 181,259 | +0.03(+0.34%) |
Sep 14, 2015 | 8.840 | 8.840 | 8.710 | 8.750 | 164,089 | -0.02(-0.23%) |
Sep 11, 2015 | 8.700 | 8.820 | 8.700 | 8.770 | 148,594 | -0.01(-0.11%) |
Sep 10, 2015 | 8.730 | 8.870 | 8.700 | 8.780 | 322,683 | +0.05(+0.57%) |
Sep 09, 2015 | 9.010 | 9.010 | 8.720 | 8.730 | 486,103 | -0.15(-1.69%) |
Sep 08, 2015 | 8.910 | 8.940 | 8.800 | 8.880 | 196,048 | +0.08(+0.91%) |
Sep 04, 2015 | 8.850 | 8.800 | 8.800 | 8.800 | 115,300 | -0.06(-0.68%) |
Sep 03, 2015 | 8.880 | 8.930 | 8.820 | 8.860 | 144,746 | +0.07(+0.80%) |
Sep 02, 2015 | 8.720 | 8.830 | 8.570 | 8.790 | 178,812 | +0.14(+1.62%) |
Sep 01, 2015 | 8.940 | 8.990 | 8.580 | 8.650 | 289,685 | -0.44(-4.84%) |
Aug 31, 2015 | 8.890 | 9.110 | 8.860 | 9.090 | 218,713 | +0.14(+1.56%) |
Aug 28, 2015 | 8.940 | 9.030 | 8.830 | 8.950 | 159,496 | +0.01(+0.11%) |
Aug 27, 2015 | 8.780 | 8.980 | 8.710 | 8.940 | 196,845 | +0.21(+2.41%) |
Aug 26, 2015 | 8.650 | 8.810 | 8.530 | 8.730 | 293,555 | +0.20(+2.34%) |
Aug 25, 2015 | 8.930 | 8.930 | 8.510 | 8.530 | 232,359 | -0.16(-1.84%) |
Aug 24, 2015 | 8.720 | 8.950 | 7.600 | 8.690 | 287,340 | -0.41(-4.51%) |
Aug 21, 2015 | 9.150 | 9.300 | 8.980 | 9.100 | 278,057 | -0.17(-1.83%) |
Aug 20, 2015 | 9.410 | 9.450 | 9.260 | 9.270 | 182,764 | -0.19(-2.01%) |
Aug 19, 2015 | 9.570 | 9.580 | 9.420 | 9.460 | 140,942 | -0.17(-1.77%) |
Aug 18, 2015 | 9.790 | 9.790 | 9.600 | 9.630 | 129,938 | -0.16(-1.63%) |
Aug 17, 2015 | 9.710 | 9.860 | 9.640 | 9.790 | 181,517 | +0.03(+0.31%) |
Aug 14, 2015 | 9.610 | 9.810 | 9.600 | 9.760 | 113,610 | +0.12(+1.24%) |
Aug 13, 2015 | 9.690 | 9.970 | 9.610 | 9.640 | 122,143 | -0.08(-0.87%) |
Aug 12, 2015 | 9.750 | 9.800 | 9.510 | 9.725 | 148,395 | -0.06(-0.66%) |
Aug 11, 2015 | 9.750 | 9.920 | 9.700 | 9.790 | 183,735 | -0.01(-0.10%) |
Aug 10, 2015 | 9.780 | 10.06 | 9.760 | 9.800 | 378,914 | +0.04(+0.41%) |
Aug 07, 2015 | 10.17 | 10.19 | 9.620 | 9.760 | 443,900 | -0.50(-4.87%) |
Aug 06, 2015 | 10.20 | 10.58 | 10.15 | 10.26 | 303,481 | +0.13(+1.28%) |
Aug 05, 2015 | 10.22 | 10.23 | 10.02 | 10.13 | 121,414 | +0.13(+1.30%) |
Aug 04, 2015 | 10.10 | 10.38 | 9.980 | 10.00 | 166,069 | -0.12(-1.19%) |
Aug 03, 2015 | 10.39 | 10.45 | 10.12 | 10.12 | 110,943 | -0.23(-2.22%) |
Jul 31, 2015 | 10.35 | 10.47 | 10.30 | 10.35 | 104,535 | +0.01(+0.10%) |
Jul 30, 2015 | 10.51 | 10.61 | 10.27 | 10.34 | 149,438 | -0.17(-1.62%) |
Jul 29, 2015 | 10.17 | 10.57 | 10.17 | 10.51 | 259,769 | +0.33(+3.24%) |
Jul 28, 2015 | 10.02 | 10.22 | 9.860 | 10.18 | 216,438 | +0.22(+2.21%) |
Jul 27, 2015 | 10.03 | 10.12 | 9.760 | 9.960 | 294,277 | -0.12(-1.19%) |
Jul 24, 2015 | 10.19 | 10.24 | 10.01 | 10.08 | 157,705 | -0.15(-1.47%) |
Jul 23, 2015 | 10.65 | 10.65 | 10.20 | 10.23 | 208,247 | -0.39(-3.67%) |
Jul 22, 2015 | 10.48 | 10.81 | 10.34 | 10.62 | 254,657 | +0.12(+1.14%) |
Jul 21, 2015 | 10.35 | 10.53 | 10.26 | 10.50 | 291,245 | +0.22(+2.14%) |
Jul 20, 2015 | 10.63 | 10.67 | 10.28 | 10.28 | 634,787 | -0.37(-3.47%) |
Jul 17, 2015 | 10.80 | 10.96 | 10.62 | 10.65 | 164,745 | -0.11(-1.02%) |
Jul 16, 2015 | 10.78 | 10.95 | 10.74 | 10.76 | 232,937 | +0.07(+0.65%) |
Jul 15, 2015 | 10.61 | 10.71 | 10.51 | 10.69 | 309,187 | +0.09(+0.85%) |
Jul 14, 2015 | 10.64 | 10.74 | 10.58 | 10.60 | 233,755 | -0.01(-0.09%) |
Jul 13, 2015 | 10.60 | 10.74 | 10.51 | 10.61 | 454,244 | +0.08(+0.76%) |
Jul 10, 2015 | 10.45 | 10.69 | 10.45 | 10.53 | 312,307 | +0.15(+1.45%) |
Jul 09, 2015 | 10.39 | 10.42 | 10.25 | 10.38 | 174,584 | +0.14(+1.37%) |
Jul 08, 2015 | 10.46 | 10.46 | 10.21 | 10.24 | 171,451 | -0.27(-2.57%) |
Jul 07, 2015 | 10.61 | 10.72 | 10.40 | 10.51 | 222,939 | -0.11(-1.04%) |
Jul 06, 2015 | 10.42 | 10.65 | 10.35 | 10.62 | 238,617 | +0.12(+1.14%) |
Jul 02, 2015 | 10.57 | 10.50 | 10.50 | 10.50 | 199,600 | -0.03(-0.28%) |
Jul 01, 2015 | 10.53 | 10.75 | 10.48 | 10.53 | 307,572 | +0.04(+0.38%) |
Jun 30, 2015 | 10.37 | 10.51 | 10.24 | 10.49 | 331,796 | +0.23(+2.24%) |
Jun 29, 2015 | 10.47 | 10.55 | 10.24 | 10.26 | 245,149 | -0.33(-3.12%) |
Jun 26, 2015 | 10.56 | 10.60 | 10.38 | 10.59 | 676,916 | +0.09(+0.86%) |
Jun 25, 2015 | 10.55 | 10.47 | 10.23 | 10.50 | 169,188 | +0.03(+0.29%) |
Jun 24, 2015 | 10.47 | 10.59 | 10.41 | 10.47 | 193,279 | -0.04(-0.38%) |
Jun 23, 2015 | 10.45 | 10.54 | 10.40 | 10.51 | 322,131 | +0.02(+0.19%) |
Jun 22, 2015 | 10.49 | 10.63 | 10.35 | 10.49 | 311,638 | +0.08(+0.77%) |
Jun 19, 2015 | 10.54 | 10.62 | 10.41 | 10.41 | 281,517 | -0.09(-0.86%) |
Jun 18, 2015 | 10.29 | 10.54 | 10.11 | 10.50 | 236,164 | +0.28(+2.74%) |
Jun 17, 2015 | 10.33 | 10.33 | 10.11 | 10.22 | 145,424 | -0.05(-0.49%) |
Jun 16, 2015 | 10.37 | 10.43 | 10.26 | 10.27 | 156,769 | -0.08(-0.77%) |
Jun 15, 2015 | 10.39 | 10.43 | 10.27 | 10.35 | 229,402 | -0.14(-1.33%) |
Jun 12, 2015 | 10.51 | 10.55 | 10.36 | 10.49 | 130,735 | -0.02(-0.19%) |
Jun 11, 2015 | 10.52 | 10.55 | 10.44 | 10.51 | 85,360 | -0.01(-0.10%) |
Jun 10, 2015 | 10.51 | 10.66 | 10.26 | 10.52 | 289,053 | +0.14(+1.35%) |
Jun 09, 2015 | 10.34 | 10.47 | 10.23 | 10.38 | 168,404 | +0.07(+0.68%) |
Jun 08, 2015 | 10.35 | 10.41 | 10.25 | 10.31 | 166,999 | -0.13(-1.25%) |
Jun 05, 2015 | 10.33 | 10.46 | 10.23 | 10.44 | 170,549 | +0.11(+1.06%) |
Jun 04, 2015 | 10.45 | 10.53 | 10.33 | 10.33 | 94,290 | -0.21(-1.99%) |
Jun 03, 2015 | 10.30 | 10.56 | 10.28 | 10.54 | 151,420 | +0.22(+2.13%) |
Jun 02, 2015 | 10.27 | 10.45 | 10.25 | 10.32 | 98,935 | +0.02(+0.19%) |
Jun 01, 2015 | 10.49 | 10.52 | 10.14 | 10.30 | 343,649 | -0.22(-2.09%) |
May 29, 2015 | 10.71 | 10.74 | 10.50 | 10.52 | 268,346 | -0.24(-2.23%) |
May 28, 2015 | 10.75 | 10.85 | 10.68 | 10.76 | 294,210 | +0.05(+0.47%) |
May 27, 2015 | 10.66 | 10.80 | 10.59 | 10.71 | 245,800 | +0.01(+0.09%) |
May 26, 2015 | 10.67 | 10.73 | 10.50 | 10.70 | 267,899 | -0.05(-0.47%) |
May 22, 2015 | 10.80 | 10.75 | 10.75 | 10.75 | 230,000 | -0.03(-0.28%) |
May 21, 2015 | 10.74 | 10.90 | 10.66 | 10.78 | 318,222 | -0.15(-1.37%) |
May 20, 2015 | 10.80 | 10.94 | 10.71 | 10.93 | 313,174 | +0.16(+1.49%) |
May 19, 2015 | 10.87 | 10.87 | 10.69 | 10.77 | 385,753 | -0.05(-0.46%) |
May 18, 2015 | 10.75 | 10.96 | 10.65 | 10.82 | 685,330 | +0.13(+1.22%) |
May 15, 2015 | 10.48 | 10.75 | 10.48 | 10.69 | 524,056 | +0.21(+2.00%) |
May 14, 2015 | 10.48 | 10.56 | 10.43 | 10.48 | 517,633 | +0.10(+0.96%) |
May 13, 2015 | 10.50 | 10.57 | 10.36 | 10.38 | 618,275 | -0.07(-0.67%) |
May 12, 2015 | 10.25 | 10.52 | 10.21 | 10.45 | 804,424 | +0.19(+1.85%) |
May 11, 2015 | 10.39 | 10.58 | 10.25 | 10.26 | 597,890 | -0.03(-0.29%) |
May 08, 2015 | 10.15 | 10.45 | 10.13 | 10.29 | 668,780 | +0.17(+1.68%) |
May 07, 2015 | 9.780 | 10.40 | 9.710 | 10.12 | 1,423,989 | +0.45(+4.65%) |
May 06, 2015 | 9.300 | 9.720 | 9.300 | 9.670 | 640,689 | +0.37(+3.98%) |
May 05, 2015 | 9.300 | 9.390 | 9.250 | 9.300 | 167,413 | -0.03(-0.32%) |
May 04, 2015 | 9.510 | 9.510 | 9.300 | 9.330 | 149,911 | -0.12(-1.27%) |