Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.76 | 13.00 | 12.51 | 12.73 | 221,330 | +0.10(+0.79%) |
Feb 26, 2016 | 12.87 | 13.15 | 12.56 | 12.63 | 276,002 | +0.10(+0.80%) |
Feb 25, 2016 | 12.22 | 12.88 | 12.15 | 12.53 | 352,534 | +0.36(+2.96%) |
Feb 24, 2016 | 11.47 | 12.30 | 11.00 | 12.17 | 420,379 | +0.57(+4.91%) |
Feb 23, 2016 | 11.82 | 12.40 | 11.47 | 11.60 | 588,936 | -0.15(-1.28%) |
Feb 22, 2016 | 11.02 | 12.19 | 10.99 | 11.75 | 784,947 | +0.95(+8.80%) |
Feb 19, 2016 | 10.69 | 11.30 | 10.47 | 10.80 | 622,354 | +0.07(+0.65%) |
Feb 18, 2016 | 10.55 | 10.80 | 10.25 | 10.73 | 295,843 | +0.11(+1.04%) |
Feb 17, 2016 | 10.93 | 10.93 | 10.31 | 10.62 | 313,112 | -0.19(-1.76%) |
Feb 16, 2016 | 10.50 | 10.96 | 10.16 | 10.81 | 495,171 | +0.52(+5.05%) |
Feb 12, 2016 | 9.830 | 10.29 | 10.29 | 10.29 | 264,700 | +0.44(+4.47%) |
Feb 11, 2016 | 9.490 | 9.940 | 9.260 | 9.850 | 196,767 | +0.18(+1.86%) |
Feb 10, 2016 | 9.500 | 9.790 | 9.270 | 9.670 | 124,609 | +0.18(+1.90%) |
Feb 09, 2016 | 8.990 | 10.00 | 8.910 | 9.490 | 246,669 | -0.08(-0.84%) |
Feb 08, 2016 | 9.930 | 9.930 | 8.609 | 9.570 | 566,244 | -0.56(-5.53%) |
Feb 05, 2016 | 10.50 | 10.53 | 10.00 | 10.13 | 265,642 | -0.21(-2.03%) |
Feb 04, 2016 | 10.60 | 11.04 | 10.34 | 10.34 | 455,266 | -0.28(-2.64%) |
Feb 03, 2016 | 10.91 | 11.21 | 10.34 | 10.62 | 374,025 | -0.05(-0.47%) |
Feb 02, 2016 | 10.09 | 10.99 | 9.990 | 10.67 | 455,250 | +0.44(+4.30%) |
Feb 01, 2016 | 10.05 | 10.50 | 9.800 | 10.23 | 480,930 | +0.08(+0.79%) |
Jan 29, 2016 | 9.970 | 10.54 | 9.750 | 10.15 | 355,820 | +0.14(+1.40%) |
Jan 28, 2016 | 10.37 | 10.48 | 9.750 | 10.01 | 198,399 | -0.34(-3.29%) |
Jan 27, 2016 | 11.16 | 11.32 | 10.05 | 10.35 | 339,918 | -0.60(-5.48%) |
Jan 26, 2016 | 10.75 | 11.12 | 9.960 | 10.95 | 732,653 | +0.20(+1.86%) |
Jan 25, 2016 | 9.930 | 11.46 | 9.600 | 10.75 | 2,724,279 | +2.45(+29.52%) |
Jan 22, 2016 | 8.220 | 8.550 | 8.220 | 8.300 | 180,234 | +0.15(+1.84%) |
Jan 21, 2016 | 8.130 | 8.310 | 7.720 | 8.150 | 110,965 | +0.02(+0.25%) |
Jan 20, 2016 | 7.720 | 8.430 | 7.510 | 8.130 | 356,369 | -0.06(-0.73%) |
Jan 19, 2016 | 8.550 | 8.650 | 8.110 | 8.190 | 198,141 | -0.31(-3.65%) |
Jan 15, 2016 | 8.130 | 8.500 | 8.500 | 8.500 | 179,700 | +0.13(+1.55%) |
Jan 14, 2016 | 8.350 | 8.530 | 7.298 | 8.370 | 346,537 | +0.00(+0.00%) |
Jan 13, 2016 | 8.770 | 8.936 | 8.280 | 8.370 | 163,908 | -0.18(-2.11%) |
Jan 12, 2016 | 8.530 | 8.649 | 8.210 | 8.550 | 114,753 | +0.03(+0.35%) |
Jan 11, 2016 | 8.000 | 8.520 | 7.680 | 8.520 | 249,292 | +0.47(+5.84%) |
Jan 08, 2016 | 8.320 | 8.660 | 8.000 | 8.050 | 166,594 | -0.25(-3.01%) |
Jan 07, 2016 | 8.630 | 8.780 | 7.920 | 8.300 | 364,487 | -0.63(-7.05%) |
Jan 06, 2016 | 9.000 | 9.330 | 8.580 | 8.930 | 807,062 | -0.41(-4.39%) |
Jan 05, 2016 | 9.390 | 10.35 | 8.500 | 9.340 | 919,084 | +0.00(+0.00%) |
Jan 04, 2016 | 9.000 | 9.440 | 8.600 | 9.340 | 548,020 | +0.23(+2.52%) |
Dec 31, 2015 | 9.390 | 9.110 | 9.110 | 9.110 | 802,300 | +0.31(+3.52%) |
Dec 30, 2015 | 8.940 | 9.340 | 8.600 | 8.800 | 381,468 | -0.12(-1.35%) |
Dec 29, 2015 | 8.820 | 9.400 | 8.660 | 8.920 | 219,278 | +0.17(+1.94%) |
Dec 28, 2015 | 8.840 | 9.430 | 8.530 | 8.750 | 364,526 | -0.22(-2.45%) |
Dec 24, 2015 | 8.960 | 8.970 | 8.970 | 8.970 | 150,100 | -0.12(-1.32%) |
Dec 23, 2015 | 8.190 | 9.720 | 8.190 | 9.090 | 635,429 | +0.97(+11.95%) |
Dec 22, 2015 | 8.340 | 8.470 | 8.010 | 8.120 | 175,699 | -0.22(-2.64%) |
Dec 21, 2015 | 7.990 | 8.480 | 7.850 | 8.340 | 489,470 | +0.27(+3.35%) |
Dec 18, 2015 | 8.080 | 8.220 | 7.950 | 8.070 | 212,352 | -0.01(-0.12%) |
Dec 17, 2015 | 7.980 | 8.300 | 7.870 | 8.080 | 246,292 | -0.05(-0.62%) |
Dec 16, 2015 | 8.190 | 8.300 | 7.930 | 8.130 | 105,562 | +0.04(+0.49%) |
Dec 15, 2015 | 8.200 | 8.360 | 8.020 | 8.090 | 157,963 | -0.04(-0.49%) |
Dec 14, 2015 | 7.920 | 8.240 | 7.700 | 8.130 | 208,942 | +0.21(+2.65%) |
Dec 11, 2015 | 8.020 | 8.070 | 7.690 | 7.920 | 207,821 | -0.25(-3.06%) |
Dec 10, 2015 | 8.230 | 8.380 | 8.040 | 8.170 | 110,000 | -0.10(-1.21%) |
Dec 09, 2015 | 8.540 | 9.019 | 8.030 | 8.270 | 456,390 | +0.04(+0.49%) |
Dec 08, 2015 | 7.830 | 8.500 | 7.510 | 8.230 | 296,992 | +0.36(+4.57%) |
Dec 07, 2015 | 8.180 | 8.380 | 7.830 | 7.870 | 273,590 | -0.29(-3.55%) |
Dec 04, 2015 | 8.610 | 9.062 | 8.060 | 8.160 | 526,707 | -0.36(-4.23%) |
Dec 03, 2015 | 9.180 | 9.180 | 8.520 | 8.520 | 465,843 | -0.73(-7.89%) |
Dec 02, 2015 | 9.810 | 9.820 | 9.190 | 9.250 | 337,603 | -0.61(-6.19%) |
Dec 01, 2015 | 10.00 | 10.00 | 9.560 | 9.860 | 169,981 | -0.16(-1.60%) |
Nov 30, 2015 | 10.34 | 10.36 | 9.410 | 10.02 | 515,328 | -0.39(-3.75%) |
Nov 27, 2015 | 10.25 | 10.60 | 9.750 | 10.41 | 279,196 | +0.21(+2.06%) |
Nov 25, 2015 | 10.24 | 10.20 | 10.20 | 10.20 | 769,600 | +0.30(+3.03%) |
Nov 24, 2015 | 8.670 | 9.980 | 8.610 | 9.900 | 944,184 | +1.21(+13.92%) |
Nov 23, 2015 | 8.180 | 9.000 | 8.160 | 8.690 | 477,207 | +0.57(+7.02%) |
Nov 20, 2015 | 7.950 | 8.470 | 7.800 | 8.120 | 847,108 | +0.23(+2.92%) |
Nov 19, 2015 | 7.440 | 8.050 | 7.320 | 7.890 | 551,655 | +0.39(+5.20%) |
Nov 18, 2015 | 7.310 | 7.550 | 7.250 | 7.500 | 205,985 | +0.15(+2.04%) |
Nov 17, 2015 | 7.650 | 7.662 | 7.250 | 7.350 | 261,393 | -0.24(-3.16%) |
Nov 16, 2015 | 7.200 | 7.800 | 7.000 | 7.590 | 665,420 | +0.42(+5.86%) |
Nov 13, 2015 | 7.210 | 7.440 | 6.800 | 7.170 | 372,244 | -0.09(-1.24%) |
Nov 12, 2015 | 7.670 | 7.740 | 7.100 | 7.260 | 950,594 | -0.35(-4.60%) |
Nov 11, 2015 | 6.650 | 8.280 | 6.510 | 7.610 | 8,525,604 | +2.47(+48.05%) |
Nov 10, 2015 | 5.370 | 5.480 | 4.380 | 5.140 | 626,400 | -0.25(-4.64%) |
Nov 09, 2015 | 5.430 | 5.480 | 5.280 | 5.390 | 108,245 | -0.04(-0.74%) |
Nov 06, 2015 | 5.620 | 5.770 | 5.340 | 5.430 | 321,377 | -0.20(-3.55%) |
Nov 05, 2015 | 5.740 | 5.850 | 5.592 | 5.630 | 77,980 | -0.11(-1.92%) |
Nov 04, 2015 | 5.840 | 6.120 | 5.660 | 5.740 | 123,043 | -0.16(-2.71%) |
Nov 03, 2015 | 5.770 | 5.990 | 5.640 | 5.900 | 149,777 | +0.17(+2.97%) |
Nov 02, 2015 | 5.350 | 5.900 | 5.350 | 5.730 | 203,855 | +0.41(+7.71%) |
Oct 30, 2015 | 5.590 | 5.618 | 5.310 | 5.320 | 108,064 | -0.33(-5.84%) |
Oct 29, 2015 | 5.420 | 5.670 | 5.420 | 5.650 | 82,390 | +0.23(+4.24%) |
Oct 28, 2015 | 5.260 | 5.650 | 5.100 | 5.420 | 156,462 | +0.12(+2.26%) |
Oct 27, 2015 | 5.480 | 5.480 | 5.260 | 5.300 | 97,432 | -0.20(-3.64%) |
Oct 26, 2015 | 5.580 | 5.580 | 5.420 | 5.500 | 75,267 | -0.08(-1.43%) |
Oct 23, 2015 | 5.750 | 5.815 | 5.420 | 5.580 | 175,613 | -0.08(-1.41%) |
Oct 22, 2015 | 5.790 | 5.970 | 5.654 | 5.660 | 109,898 | -0.11(-1.91%) |
Oct 21, 2015 | 6.130 | 6.150 | 5.640 | 5.770 | 233,927 | -0.29(-4.79%) |
Oct 20, 2015 | 5.930 | 6.260 | 5.900 | 6.060 | 285,727 | +0.14(+2.36%) |
Oct 19, 2015 | 5.600 | 5.950 | 5.560 | 5.920 | 253,857 | +0.34(+6.09%) |
Oct 16, 2015 | 5.350 | 5.640 | 5.210 | 5.580 | 251,348 | +0.29(+5.48%) |
Oct 15, 2015 | 5.210 | 5.400 | 5.150 | 5.290 | 222,392 | +0.14(+2.72%) |
Oct 14, 2015 | 5.300 | 5.650 | 5.120 | 5.150 | 456,982 | -0.17(-3.20%) |
Oct 13, 2015 | 5.510 | 5.990 | 5.310 | 5.320 | 346,875 | +0.10(+1.92%) |
Oct 12, 2015 | 5.950 | 5.950 | 5.160 | 5.220 | 314,798 | -0.65(-11.07%) |
Oct 09, 2015 | 5.990 | 6.130 | 5.711 | 5.870 | 247,767 | -0.17(-2.81%) |
Oct 08, 2015 | 6.170 | 6.350 | 6.036 | 6.040 | 196,703 | -0.05(-0.82%) |
Oct 07, 2015 | 6.710 | 6.710 | 6.010 | 6.090 | 339,117 | -0.57(-8.56%) |
Oct 06, 2015 | 6.660 | 6.870 | 6.200 | 6.660 | 324,368 | +0.02(+0.30%) |
Oct 05, 2015 | 6.380 | 7.380 | 6.200 | 6.640 | 1,093,003 | +0.33(+5.23%) |
Oct 02, 2015 | 5.330 | 6.510 | 5.330 | 6.310 | 650,768 | +0.87(+15.99%) |
Oct 01, 2015 | 5.580 | 5.800 | 5.380 | 5.440 | 192,118 | -0.08(-1.45%) |
Sep 30, 2015 | 5.520 | 5.662 | 5.230 | 5.520 | 269,423 | +0.02(+0.36%) |
Sep 29, 2015 | 5.150 | 5.540 | 4.890 | 5.500 | 364,264 | +0.35(+6.80%) |
Sep 28, 2015 | 5.380 | 5.440 | 5.000 | 5.150 | 452,394 | -0.36(-6.53%) |
Sep 25, 2015 | 4.950 | 6.250 | 4.800 | 5.510 | 2,432,617 | +0.74(+15.51%) |
Sep 24, 2015 | 4.020 | 4.800 | 3.950 | 4.770 | 747,451 | +0.68(+16.63%) |
Sep 23, 2015 | 4.260 | 4.260 | 4.020 | 4.090 | 192,764 | -0.17(-3.99%) |
Sep 22, 2015 | 4.220 | 4.280 | 4.110 | 4.260 | 199,712 | +0.07(+1.67%) |
Sep 21, 2015 | 4.150 | 4.490 | 4.150 | 4.190 | 264,174 | +0.01(+0.24%) |
Sep 18, 2015 | 4.290 | 4.340 | 4.150 | 4.180 | 253,148 | -0.11(-2.56%) |
Sep 17, 2015 | 4.110 | 4.550 | 4.110 | 4.290 | 537,345 | +0.32(+8.06%) |
Sep 16, 2015 | 3.990 | 4.100 | 3.950 | 3.970 | 151,088 | -0.05(-1.24%) |
Sep 15, 2015 | 3.850 | 4.120 | 3.840 | 4.020 | 191,782 | +0.09(+2.29%) |
Sep 14, 2015 | 3.970 | 4.010 | 3.860 | 3.930 | 182,855 | -0.09(-2.24%) |
Sep 11, 2015 | 4.020 | 4.120 | 3.990 | 4.020 | 267,342 | -0.08(-1.95%) |
Sep 10, 2015 | 4.100 | 4.130 | 3.960 | 4.100 | 363,964 | -0.05(-1.20%) |
Sep 09, 2015 | 4.080 | 4.310 | 3.900 | 4.150 | 379,142 | +0.24(+6.14%) |
Sep 08, 2015 | 3.940 | 4.086 | 3.820 | 3.910 | 243,572 | -0.05(-1.26%) |
Sep 04, 2015 | 4.070 | 3.960 | 3.960 | 3.960 | 226,100 | -0.13(-3.18%) |
Sep 03, 2015 | 4.350 | 4.375 | 3.900 | 4.090 | 456,435 | -0.28(-6.41%) |
Sep 02, 2015 | 4.040 | 4.450 | 4.030 | 4.370 | 784,987 | +0.38(+9.52%) |
Sep 01, 2015 | 3.810 | 4.020 | 3.800 | 3.990 | 360,795 | +0.01(+0.25%) |
Aug 31, 2015 | 4.050 | 4.170 | 3.860 | 3.980 | 507,225 | -0.03(-0.75%) |
Aug 28, 2015 | 3.530 | 4.070 | 3.410 | 4.010 | 1,579,077 | +0.60(+17.60%) |
Aug 27, 2015 | 3.400 | 3.510 | 3.259 | 3.410 | 472,539 | +0.01(+0.29%) |
Aug 26, 2015 | 3.650 | 3.720 | 3.040 | 3.400 | 869,806 | -0.17(-4.76%) |
Aug 25, 2015 | 4.070 | 4.110 | 3.480 | 3.570 | 1,133,810 | -0.18(-4.80%) |
Aug 24, 2015 | 2.940 | 4.230 | 2.900 | 3.750 | 3,776,445 | +0.64(+20.58%) |
Aug 21, 2015 | 3.130 | 3.250 | 2.720 | 3.110 | 2,208,540 | +0.27(+9.51%) |
Aug 20, 2015 | 3.660 | 3.690 | 2.510 | 2.840 | 5,388,722 | -1.81(-38.92%) |
Aug 19, 2015 | 5.400 | 5.400 | 4.560 | 4.650 | 1,584,100 | -0.57(-10.92%) |
Aug 18, 2015 | 7.170 | 7.220 | 5.170 | 5.220 | 3,264,375 | -2.34(-30.95%) |
Aug 17, 2015 | 7.790 | 8.000 | 7.430 | 7.560 | 394,700 | -0.24(-3.08%) |
Aug 14, 2015 | 8.750 | 8.880 | 7.700 | 7.800 | 795,651 | -1.02(-11.56%) |
Aug 13, 2015 | 9.600 | 9.720 | 8.820 | 8.820 | 345,841 | -0.74(-7.74%) |
Aug 12, 2015 | 9.710 | 9.710 | 9.350 | 9.560 | 179,472 | -0.32(-3.24%) |
Aug 11, 2015 | 9.350 | 10.24 | 9.300 | 9.880 | 222,155 | +0.44(+4.66%) |
Aug 10, 2015 | 9.560 | 9.740 | 9.200 | 9.440 | 195,788 | -0.12(-1.26%) |
Aug 07, 2015 | 9.540 | 9.840 | 9.340 | 9.560 | 244,300 | -0.01(-0.10%) |
Aug 06, 2015 | 10.35 | 10.39 | 9.260 | 9.570 | 273,486 | -0.72(-7.00%) |
Aug 05, 2015 | 10.06 | 10.51 | 10.06 | 10.29 | 340,555 | +0.23(+2.29%) |
Aug 04, 2015 | 8.280 | 10.65 | 8.250 | 10.06 | 1,000,924 | +1.05(+11.65%) |
Aug 03, 2015 | 12.21 | 12.31 | 8.610 | 9.010 | 1,968,785 | -3.25(-26.51%) |
Jul 31, 2015 | 11.64 | 12.40 | 11.40 | 12.26 | 173,100 | +0.44(+3.72%) |
Jul 30, 2015 | 12.73 | 12.85 | 11.40 | 11.82 | 785,004 | -1.07(-8.30%) |
Jul 29, 2015 | 12.67 | 13.30 | 12.67 | 12.89 | 442,195 | +0.24(+1.90%) |
Jul 28, 2015 | 12.33 | 13.01 | 12.33 | 12.65 | 219,982 | +0.33(+2.68%) |
Jul 27, 2015 | 12.17 | 13.00 | 12.17 | 12.32 | 234,562 | +0.06(+0.49%) |
Jul 24, 2015 | 13.05 | 13.47 | 12.25 | 12.26 | 180,798 | -0.81(-6.20%) |
Jul 23, 2015 | 13.00 | 13.55 | 13.00 | 13.07 | 367,055 | +0.09(+0.69%) |
Jul 22, 2015 | 12.82 | 13.50 | 12.76 | 12.98 | 270,419 | -0.01(-0.08%) |
Jul 21, 2015 | 14.08 | 14.30 | 12.80 | 12.99 | 429,254 | -1.16(-8.20%) |
Jul 20, 2015 | 14.10 | 14.54 | 13.91 | 14.15 | 383,446 | +0.33(+2.39%) |
Jul 17, 2015 | 13.90 | 14.56 | 13.53 | 13.82 | 669,268 | +0.21(+1.54%) |
Jul 16, 2015 | 12.73 | 13.63 | 12.26 | 13.61 | 1,411,892 | +2.23(+19.60%) |
Jul 15, 2015 | 11.75 | 12.00 | 10.93 | 11.38 | 263,236 | -0.37(-3.15%) |
Jul 14, 2015 | 11.49 | 11.80 | 11.44 | 11.75 | 124,167 | +0.36(+3.16%) |
Jul 13, 2015 | 11.55 | 11.55 | 11.28 | 11.39 | 42,657 | +0.06(+0.53%) |
Jul 10, 2015 | 11.66 | 11.66 | 11.27 | 11.33 | 44,683 | +0.03(+0.27%) |
Jul 09, 2015 | 11.65 | 11.69 | 11.30 | 11.30 | 57,951 | -0.23(-1.99%) |
Jul 08, 2015 | 11.56 | 11.66 | 11.17 | 11.53 | 106,805 | +0.06(+0.52%) |
Jul 07, 2015 | 12.03 | 12.03 | 11.24 | 11.47 | 119,227 | -0.41(-3.45%) |
Jul 06, 2015 | 11.85 | 11.96 | 11.61 | 11.88 | 91,818 | +0.13(+1.11%) |
Jul 02, 2015 | 11.65 | 11.75 | 11.75 | 11.75 | 61,400 | +0.11(+0.95%) |
Jul 01, 2015 | 11.58 | 11.76 | 11.58 | 11.64 | 54,157 | +0.15(+1.31%) |
Jun 30, 2015 | 11.35 | 11.55 | 11.35 | 11.49 | 54,027 | +0.32(+2.86%) |
Jun 29, 2015 | 11.79 | 11.85 | 11.06 | 11.17 | 184,837 | -0.83(-6.92%) |
Jun 26, 2015 | 11.90 | 12.00 | 11.90 | 12.00 | 146,198 | +0.16(+1.35%) |
Jun 25, 2015 | 11.27 | 11.88 | 11.27 | 11.84 | 172,392 | +0.62(+5.53%) |
Jun 24, 2015 | 11.06 | 11.26 | 11.06 | 11.22 | 77,403 | +0.12(+1.08%) |
Jun 23, 2015 | 11.17 | 11.31 | 11.06 | 11.10 | 141,789 | -0.09(-0.80%) |
Jun 22, 2015 | 11.53 | 11.59 | 11.15 | 11.19 | 118,436 | -0.30(-2.61%) |
Jun 19, 2015 | 11.53 | 11.62 | 11.23 | 11.49 | 135,428 | -0.08(-0.69%) |
Jun 18, 2015 | 11.50 | 11.87 | 11.42 | 11.57 | 178,682 | +0.25(+2.21%) |
Jun 17, 2015 | 11.53 | 11.60 | 10.65 | 11.32 | 184,240 | -0.22(-1.91%) |
Jun 16, 2015 | 10.70 | 11.99 | 10.70 | 11.54 | 258,624 | +0.88(+8.26%) |
Jun 15, 2015 | 11.29 | 11.37 | 10.55 | 10.66 | 214,196 | -0.71(-6.24%) |
Jun 12, 2015 | 12.56 | 12.56 | 11.14 | 11.37 | 394,338 | -0.82(-6.73%) |
Jun 11, 2015 | 12.40 | 12.40 | 11.92 | 12.19 | 155,404 | +0.19(+1.58%) |
Jun 10, 2015 | 12.18 | 12.43 | 11.90 | 12.00 | 317,065 | +0.12(+1.01%) |
Jun 09, 2015 | 11.70 | 12.20 | 11.33 | 11.88 | 281,359 | +0.17(+1.45%) |
Jun 08, 2015 | 10.98 | 11.87 | 10.81 | 11.71 | 260,214 | +0.81(+7.43%) |
Jun 05, 2015 | 10.30 | 11.04 | 10.20 | 10.90 | 290,779 | +0.65(+6.34%) |
Jun 04, 2015 | 10.20 | 10.38 | 10.12 | 10.25 | 106,362 | +0.10(+0.99%) |
Jun 03, 2015 | 10.14 | 10.29 | 9.872 | 10.15 | 160,553 | +0.08(+0.79%) |
Jun 02, 2015 | 9.800 | 10.38 | 9.800 | 10.07 | 185,008 | +0.21(+2.13%) |
Jun 01, 2015 | 9.470 | 9.890 | 9.450 | 9.860 | 183,391 | +0.41(+4.34%) |
May 29, 2015 | 9.900 | 9.900 | 9.400 | 9.450 | 286,948 | -0.45(-4.55%) |
May 28, 2015 | 10.41 | 10.41 | 9.730 | 9.900 | 402,220 | -0.45(-4.35%) |
May 27, 2015 | 10.25 | 10.53 | 10.19 | 10.35 | 124,711 | +0.17(+1.67%) |
May 26, 2015 | 10.49 | 10.50 | 10.09 | 10.18 | 177,439 | -0.37(-3.51%) |
May 22, 2015 | 11.20 | 10.55 | 10.55 | 10.55 | 431,800 | -0.65(-5.80%) |
May 21, 2015 | 11.50 | 11.50 | 11.08 | 11.20 | 256,188 | +0.00(+0.00%) |
May 20, 2015 | 11.02 | 11.47 | 11.00 | 11.20 | 312,775 | +0.21(+1.91%) |
May 19, 2015 | 10.59 | 11.50 | 10.50 | 10.99 | 283,854 | +0.46(+4.37%) |
May 18, 2015 | 10.59 | 10.59 | 10.21 | 10.53 | 146,711 | +0.07(+0.67%) |
May 15, 2015 | 10.08 | 10.46 | 9.970 | 10.46 | 375,528 | +0.42(+4.18%) |
May 14, 2015 | 10.15 | 10.15 | 9.900 | 10.04 | 181,081 | +0.08(+0.80%) |
May 13, 2015 | 9.630 | 10.05 | 9.550 | 9.960 | 211,928 | +0.42(+4.40%) |
May 12, 2015 | 9.590 | 9.600 | 9.300 | 9.540 | 123,554 | -0.09(-0.93%) |
May 11, 2015 | 10.58 | 10.58 | 9.480 | 9.630 | 182,391 | -0.37(-3.70%) |
May 08, 2015 | 10.12 | 10.12 | 9.910 | 10.00 | 105,089 | -0.04(-0.40%) |
May 07, 2015 | 9.960 | 10.14 | 9.800 | 10.04 | 157,887 | +0.05(+0.50%) |
May 06, 2015 | 10.10 | 10.10 | 9.700 | 9.990 | 163,497 | -0.04(-0.40%) |
May 05, 2015 | 9.350 | 10.11 | 9.350 | 10.03 | 515,853 | +0.73(+7.85%) |
May 04, 2015 | 9.080 | 9.424 | 8.960 | 9.300 | 489,982 | +0.34(+3.79%) |
May 01, 2015 | 9.000 | 9.040 | 8.890 | 8.960 | 203,233 | +0.29(+3.34%) |
Apr 30, 2015 | 8.960 | 9.000 | 8.660 | 8.670 | 121,248 | -0.21(-2.36%) |
Apr 29, 2015 | 8.730 | 9.027 | 8.640 | 8.880 | 98,239 | +0.15(+1.72%) |
Apr 28, 2015 | 8.890 | 9.100 | 8.620 | 8.730 | 95,341 | -0.19(-2.13%) |
Apr 27, 2015 | 9.060 | 9.120 | 8.880 | 8.920 | 151,800 | -0.03(-0.34%) |
Apr 24, 2015 | 9.070 | 9.080 | 8.910 | 8.950 | 77,640 | -0.03(-0.33%) |
Apr 23, 2015 | 8.920 | 9.110 | 8.900 | 8.980 | 155,450 | +0.17(+1.93%) |
Apr 22, 2015 | 8.900 | 8.990 | 8.690 | 8.810 | 192,134 | -0.01(-0.11%) |
Apr 21, 2015 | 8.620 | 9.000 | 8.600 | 8.820 | 187,408 | +0.21(+2.44%) |
Apr 20, 2015 | 8.760 | 8.820 | 8.610 | 8.610 | 93,264 | -0.11(-1.26%) |
Apr 17, 2015 | 8.880 | 8.880 | 8.561 | 8.720 | 113,824 | -0.19(-2.13%) |
Apr 16, 2015 | 9.060 | 9.070 | 8.870 | 8.910 | 142,755 | -0.18(-1.98%) |
Apr 15, 2015 | 9.080 | 9.161 | 9.010 | 9.090 | 77,800 | -0.05(-0.55%) |
Apr 14, 2015 | 9.100 | 9.175 | 9.060 | 9.140 | 139,284 | +0.03(+0.33%) |
Apr 13, 2015 | 9.200 | 9.200 | 8.850 | 9.110 | 329,571 | +0.10(+1.11%) |
Apr 10, 2015 | 8.990 | 9.160 | 8.950 | 9.010 | 235,233 | +0.05(+0.56%) |
Apr 09, 2015 | 9.120 | 9.300 | 8.940 | 8.960 | 289,393 | -0.16(-1.75%) |
Apr 08, 2015 | 9.300 | 9.300 | 9.050 | 9.120 | 166,447 | -0.13(-1.41%) |
Apr 07, 2015 | 9.310 | 9.420 | 9.120 | 9.250 | 209,184 | +0.15(+1.65%) |
Apr 06, 2015 | 9.130 | 9.410 | 9.050 | 9.100 | 199,934 | +0.00(+0.00%) |
Apr 02, 2015 | 8.800 | 9.100 | 9.100 | 9.100 | 233,400 | +0.36(+4.12%) |
Apr 01, 2015 | 9.070 | 9.130 | 8.710 | 8.740 | 280,863 | -0.22(-2.46%) |
Mar 31, 2015 | 9.170 | 9.270 | 8.910 | 8.960 | 136,035 | -0.18(-1.97%) |
Mar 30, 2015 | 9.140 | 9.350 | 9.110 | 9.140 | 98,178 | +0.00(+0.00%) |
Mar 27, 2015 | 8.940 | 9.410 | 8.940 | 9.140 | 158,214 | +0.20(+2.24%) |
Mar 26, 2015 | 9.350 | 9.390 | 8.900 | 8.940 | 189,397 | -0.41(-4.39%) |
Mar 25, 2015 | 9.740 | 9.740 | 9.320 | 9.350 | 197,791 | -0.39(-4.00%) |
Mar 24, 2015 | 9.610 | 9.970 | 9.610 | 9.740 | 114,211 | +0.13(+1.35%) |
Mar 23, 2015 | 9.760 | 9.950 | 9.570 | 9.610 | 147,789 | -0.05(-0.52%) |
Mar 20, 2015 | 9.940 | 9.970 | 9.500 | 9.660 | 183,301 | -0.15(-1.53%) |
Mar 19, 2015 | 10.10 | 10.21 | 9.610 | 9.810 | 151,646 | -0.29(-2.87%) |
Mar 18, 2015 | 10.34 | 10.34 | 9.780 | 10.10 | 160,624 | -0.23(-2.23%) |
Mar 17, 2015 | 10.04 | 10.38 | 9.920 | 10.33 | 120,850 | +0.18(+1.77%) |
Mar 16, 2015 | 10.25 | 10.43 | 10.05 | 10.15 | 157,158 | -0.10(-0.98%) |
Mar 13, 2015 | 9.960 | 10.45 | 9.930 | 10.25 | 197,143 | +0.28(+2.81%) |
Mar 12, 2015 | 10.39 | 10.45 | 9.840 | 9.970 | 149,109 | -0.37(-3.58%) |
Mar 11, 2015 | 10.28 | 10.43 | 10.15 | 10.34 | 213,533 | +0.20(+1.97%) |
Mar 10, 2015 | 10.00 | 10.76 | 9.940 | 10.14 | 325,421 | -0.17(-1.65%) |
Mar 09, 2015 | 10.25 | 10.46 | 10.13 | 10.31 | 158,246 | +0.03(+0.29%) |
Mar 06, 2015 | 11.04 | 11.18 | 10.23 | 10.28 | 346,216 | -0.92(-8.21%) |
Mar 05, 2015 | 10.67 | 11.47 | 10.42 | 11.20 | 451,958 | +0.73(+6.97%) |
Mar 04, 2015 | 10.24 | 10.68 | 10.12 | 10.47 | 220,811 | +0.08(+0.77%) |
Mar 03, 2015 | 10.16 | 10.70 | 9.660 | 10.39 | 534,268 | +0.23(+2.26%) |