Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.71 | 11.11 | 10.70 | 10.70 | 634 | -0.14(-1.29%) |
Apr 28, 2016 | 11.25 | 11.25 | 10.76 | 10.84 | 11,954 | -0.14(-1.28%) |
Apr 27, 2016 | 10.94 | 11.05 | 10.80 | 10.98 | 14,597 | -0.20(-1.75%) |
Apr 26, 2016 | 11.18 | 11.18 | 11.18 | 11.18 | 120 | +0.32(+2.99%) |
Apr 25, 2016 | 10.85 | 10.85 | 10.85 | 10.85 | 488 | -0.12(-1.08%) |
Apr 22, 2016 | 10.97 | 10.97 | 10.97 | 10.97 | 500 | +0.11(+1.01%) |
Apr 21, 2016 | 10.65 | 10.87 | 10.65 | 10.86 | 670 | +0.04(+0.37%) |
Apr 19, 2016 | 11.04 | 10.82 | 10.82 | 10.82 | 20,200 | -0.05(-0.46%) |
Apr 18, 2016 | 11.00 | 11.25 | 10.85 | 10.87 | 1,526 | -0.02(-0.15%) |
Apr 15, 2016 | 11.00 | 11.01 | 10.86 | 10.89 | 1,187 | -0.06(-0.57%) |
Apr 14, 2016 | 11.35 | 11.35 | 10.95 | 10.95 | 361 | +0.30(+2.80%) |
Apr 13, 2016 | 11.04 | 11.10 | 10.65 | 10.65 | 3,129 | +0.14(+1.33%) |
Apr 12, 2016 | 10.70 | 10.80 | 10.50 | 10.51 | 7,263 | -0.64(-5.74%) |
Apr 08, 2016 | 11.15 | 11.15 | 11.15 | 11.15 | 61 | -0.30(-2.62%) |
Apr 07, 2016 | 11.45 | 11.45 | 11.45 | 11.45 | 510 | +0.45(+4.09%) |
Apr 06, 2016 | 10.67 | 11.00 | 10.50 | 11.00 | 5,519 | -0.21(-1.87%) |
Apr 04, 2016 | 10.80 | 11.21 | 10.80 | 11.21 | 10 | +0.45(+4.21%) |
Mar 31, 2016 | 10.76 | 10.76 | 10.76 | 10.76 | 249 | -0.04(-0.40%) |
Mar 30, 2016 | 10.93 | 11.25 | 10.60 | 10.80 | 10,387 | -0.45(-4.00%) |
Mar 29, 2016 | 10.86 | 11.25 | 10.71 | 11.25 | 861 | +0.25(+2.27%) |
Mar 28, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 643 | +0.12(+1.10%) |
Mar 23, 2016 | 10.52 | 10.88 | 10.88 | 10.88 | 700 | +0.14(+1.30%) |
Mar 22, 2016 | 10.03 | 10.74 | 10.03 | 10.74 | 5,493 | +0.14(+1.32%) |
Mar 21, 2016 | 10.73 | 10.88 | 10.31 | 10.60 | 4,636 | -0.35(-3.20%) |
Mar 18, 2016 | 11.19 | 11.19 | 10.90 | 10.95 | 1,595 | +0.00(+0.02%) |
Mar 17, 2016 | 10.97 | 11.41 | 10.51 | 10.95 | 2,065 | +0.14(+1.26%) |
Mar 16, 2016 | 11.81 | 11.81 | 10.08 | 10.81 | 7,625 | -1.19(-9.90%) |
Mar 15, 2016 | 12.07 | 12.07 | 11.55 | 12.00 | 4,251 | -0.06(-0.50%) |
Mar 14, 2016 | 12.06 | 12.27 | 12.06 | 12.06 | 759 | -0.44(-3.52%) |
Mar 11, 2016 | 12.12 | 12.52 | 12.07 | 12.50 | 2,681 | +0.26(+2.12%) |
Mar 10, 2016 | 13.46 | 13.47 | 12.08 | 12.24 | 12,553 | -1.68(-12.07%) |
Mar 09, 2016 | 13.90 | 13.92 | 13.89 | 13.92 | 1,963 | -0.03(-0.22%) |
Mar 08, 2016 | 13.83 | 14.14 | 13.75 | 13.95 | 2,602 | -0.10(-0.71%) |
Mar 07, 2016 | 13.85 | 14.33 | 13.85 | 14.05 | 8,388 | +0.25(+1.81%) |
Mar 04, 2016 | 13.80 | 14.19 | 13.37 | 13.80 | 12,074 | -0.20(-1.43%) |
Mar 03, 2016 | 14.15 | 14.15 | 13.78 | 14.00 | 6,422 | -0.15(-1.06%) |
Mar 02, 2016 | 13.90 | 14.88 | 13.30 | 14.15 | 18,587 | +1.20(+9.27%) |
Mar 01, 2016 | 12.85 | 12.95 | 12.72 | 12.95 | 1,629 | +0.20(+1.57%) |
Feb 29, 2016 | 12.69 | 12.95 | 12.02 | 12.75 | 3,996 | +0.18(+1.43%) |
Feb 26, 2016 | 12.36 | 12.95 | 12.34 | 12.57 | 12,876 | +0.12(+0.96%) |
Feb 25, 2016 | 11.95 | 12.48 | 11.93 | 12.45 | 12,953 | +0.63(+5.33%) |
Feb 24, 2016 | 11.90 | 12.35 | 11.82 | 11.82 | 20,132 | -0.09(-0.76%) |
Feb 23, 2016 | 11.86 | 12.04 | 11.86 | 11.91 | 899 | -0.10(-0.83%) |
Feb 22, 2016 | 12.14 | 12.14 | 12.01 | 12.01 | 1,337 | +0.03(+0.25%) |
Feb 19, 2016 | 11.98 | 12.22 | 11.98 | 11.98 | 1,370 | -0.16(-1.32%) |
Feb 18, 2016 | 12.14 | 12.14 | 12.14 | 12.14 | 348 | +0.04(+0.33%) |
Feb 17, 2016 | 12.13 | 12.24 | 12.07 | 12.10 | 2,322 | +0.10(+0.83%) |
Feb 16, 2016 | 12.17 | 12.17 | 11.97 | 12.00 | 3,092 | +0.03(+0.25%) |
Feb 12, 2016 | 11.99 | 11.97 | 11.97 | 11.97 | 500 | +0.06(+0.50%) |
Feb 11, 2016 | 11.85 | 11.93 | 11.85 | 11.91 | 2,428 | +0.33(+2.85%) |
Feb 10, 2016 | 11.70 | 11.70 | 11.58 | 11.58 | 2,059 | -0.04(-0.30%) |
Feb 09, 2016 | 11.90 | 11.90 | 11.62 | 11.62 | 2,812 | -0.27(-2.31%) |
Feb 08, 2016 | 11.58 | 11.89 | 11.40 | 11.89 | 1,750 | +0.25(+2.15%) |
Feb 05, 2016 | 11.56 | 11.64 | 11.56 | 11.64 | 300 | -0.15(-1.27%) |
Feb 04, 2016 | 11.59 | 11.79 | 11.44 | 11.79 | 2,825 | +0.24(+2.08%) |
Feb 03, 2016 | 11.13 | 11.55 | 10.88 | 11.55 | 31,376 | +0.09(+0.82%) |
Feb 02, 2016 | 10.84 | 11.46 | 10.80 | 11.46 | 35,684 | +0.44(+3.96%) |
Feb 01, 2016 | 10.94 | 11.18 | 10.75 | 11.02 | 8,896 | +0.20(+1.85%) |
Jan 29, 2016 | 11.10 | 11.10 | 10.82 | 10.82 | 3,476 | -0.18(-1.64%) |
Jan 28, 2016 | 10.83 | 11.00 | 10.83 | 11.00 | 222 | +0.13(+1.20%) |
Jan 26, 2016 | 11.02 | 11.02 | 10.87 | 10.87 | 11 | -0.13(-1.18%) |
Jan 25, 2016 | 11.03 | 11.18 | 11.00 | 11.00 | 6,248 | -0.14(-1.26%) |
Jan 22, 2016 | 11.62 | 11.63 | 11.00 | 11.14 | 5,307 | -0.01(-0.09%) |
Jan 21, 2016 | 11.00 | 11.27 | 11.00 | 11.15 | 3,864 | -0.10(-0.89%) |
Jan 20, 2016 | 11.10 | 11.25 | 10.70 | 11.25 | 1,736 | -0.05(-0.44%) |
Jan 19, 2016 | 11.50 | 11.94 | 11.10 | 11.30 | 2,005 | -0.20(-1.74%) |
Jan 15, 2016 | 11.50 | 11.50 | 11.50 | 11.50 | 7,900 | -0.24(-2.09%) |
Jan 14, 2016 | 11.74 | 11.74 | 11.74 | 11.74 | 110 | +0.24(+2.13%) |
Jan 13, 2016 | 11.59 | 11.95 | 11.50 | 11.50 | 6,413 | -0.11(-0.95%) |
Jan 12, 2016 | 11.50 | 11.90 | 11.50 | 11.61 | 33,541 | +0.07(+0.63%) |
Jan 11, 2016 | 12.45 | 12.72 | 10.49 | 11.54 | 25,464 | -1.35(-10.50%) |
Jan 08, 2016 | 12.40 | 12.89 | 12.05 | 12.89 | 15,836 | +0.52(+4.21%) |
Jan 07, 2016 | 12.39 | 12.40 | 12.23 | 12.37 | 1,113 | +0.00(+0.00%) |
Jan 06, 2016 | 12.04 | 12.39 | 12.04 | 12.37 | 1,209 | +0.03(+0.23%) |
Jan 05, 2016 | 12.20 | 12.40 | 12.07 | 12.34 | 5,399 | +0.14(+1.16%) |
Jan 04, 2016 | 12.14 | 12.46 | 12.08 | 12.20 | 9,808 | -0.50(-3.94%) |
Dec 31, 2015 | 12.44 | 12.70 | 12.70 | 12.70 | 5,200 | +0.15(+1.20%) |
Dec 30, 2015 | 12.01 | 12.55 | 11.93 | 12.55 | 2,985 | +0.11(+0.88%) |
Dec 29, 2015 | 11.88 | 12.44 | 11.80 | 12.44 | 4,028 | +0.59(+4.98%) |
Dec 28, 2015 | 11.69 | 11.92 | 11.69 | 11.85 | 13,697 | -0.05(-0.42%) |
Dec 24, 2015 | 11.60 | 11.90 | 11.90 | 11.90 | 1,600 | +0.41(+3.57%) |
Dec 23, 2015 | 11.30 | 11.50 | 11.30 | 11.49 | 2,897 | +0.19(+1.68%) |
Dec 22, 2015 | 11.86 | 11.94 | 11.00 | 11.30 | 8,603 | -0.44(-3.75%) |
Dec 21, 2015 | 12.90 | 12.97 | 11.02 | 11.74 | 8,675 | -0.75(-6.00%) |
Dec 18, 2015 | 12.30 | 12.49 | 12.25 | 12.49 | 6,646 | +0.00(+0.00%) |
Dec 17, 2015 | 12.30 | 12.50 | 12.30 | 12.49 | 11,649 | -0.01(-0.08%) |
Dec 16, 2015 | 12.85 | 13.00 | 12.15 | 12.50 | 47,827 | -0.45(-3.47%) |
Dec 15, 2015 | 12.00 | 12.98 | 12.00 | 12.95 | 33,951 | +1.05(+8.86%) |
Dec 14, 2015 | 10.75 | 11.90 | 10.75 | 11.90 | 17,054 | +1.40(+13.29%) |
Dec 11, 2015 | 9.850 | 10.75 | 9.850 | 10.50 | 9,027 | +0.00(+0.00%) |
Dec 10, 2015 | 10.02 | 10.50 | 10.02 | 10.50 | 6,710 | +0.70(+7.14%) |
Dec 09, 2015 | 9.400 | 10.00 | 9.400 | 9.800 | 3,920 | +0.34(+3.59%) |
Dec 08, 2015 | 9.250 | 9.460 | 9.233 | 9.460 | 5,329 | +0.21(+2.27%) |
Dec 07, 2015 | 9.500 | 9.580 | 9.250 | 9.250 | 6,329 | +0.12(+1.31%) |
Dec 04, 2015 | 9.370 | 9.600 | 9.023 | 9.130 | 4,015 | -0.11(-1.19%) |
Dec 03, 2015 | 9.160 | 9.250 | 9.160 | 9.240 | 463 | +0.04(+0.43%) |
Dec 02, 2015 | 9.646 | 9.650 | 9.200 | 9.200 | 6,355 | -0.05(-0.54%) |
Dec 01, 2015 | 9.440 | 9.950 | 9.150 | 9.250 | 12,935 | +0.04(+0.39%) |
Nov 30, 2015 | 9.500 | 9.500 | 9.156 | 9.214 | 4,900 | -0.04(-0.39%) |
Nov 27, 2015 | 9.380 | 9.380 | 9.136 | 9.250 | 2,402 | -0.13(-1.39%) |
Nov 25, 2015 | 9.170 | 9.380 | 9.380 | 9.380 | 3,900 | +0.04(+0.44%) |
Nov 24, 2015 | 9.357 | 9.357 | 9.260 | 9.339 | 887 | +0.10(+1.07%) |
Nov 23, 2015 | 8.870 | 9.425 | 8.870 | 9.240 | 12,981 | +0.37(+4.16%) |
Nov 20, 2015 | 8.920 | 8.920 | 8.693 | 8.871 | 7,503 | -0.03(-0.33%) |
Nov 19, 2015 | 8.900 | 8.900 | 8.378 | 8.900 | 1,842 | -0.13(-1.48%) |
Nov 18, 2015 | 9.020 | 9.034 | 9.010 | 9.034 | 1,431 | +0.13(+1.47%) |
Nov 17, 2015 | 8.914 | 8.920 | 8.635 | 8.903 | 1,018 | +0.25(+2.92%) |
Nov 16, 2015 | 8.650 | 8.650 | 8.620 | 8.650 | 319 | -0.57(-6.18%) |
Nov 13, 2015 | 9.560 | 9.560 | 8.790 | 9.220 | 2,695 | +0.05(+0.55%) |
Nov 11, 2015 | 9.400 | 9.400 | 9.170 | 9.170 | 5 | +0.03(+0.33%) |
Nov 10, 2015 | 9.240 | 9.790 | 8.750 | 9.140 | 15,423 | +0.46(+5.30%) |
Nov 06, 2015 | 8.720 | 9.100 | 8.680 | 8.680 | 80 | -0.30(-3.35%) |
Nov 05, 2015 | 8.981 | 8.981 | 8.981 | 8.981 | 326 | +0.14(+1.55%) |
Nov 03, 2015 | 8.770 | 8.840 | 8.680 | 8.844 | 3 | +0.15(+1.77%) |
Nov 02, 2015 | 8.690 | 8.690 | 8.690 | 8.690 | 458 | +0.01(+0.12%) |
Oct 30, 2015 | 8.650 | 8.700 | 8.650 | 8.680 | 1,113 | -0.22(-2.47%) |
Oct 29, 2015 | 8.861 | 8.910 | 8.861 | 8.900 | 1,113 | +0.16(+1.83%) |
Oct 28, 2015 | 9.180 | 9.180 | 8.740 | 8.740 | 759 | -0.06(-0.68%) |
Oct 27, 2015 | 8.900 | 8.900 | 8.800 | 8.800 | 400 | -0.07(-0.79%) |
Oct 26, 2015 | 8.510 | 8.880 | 8.510 | 8.870 | 1,741 | +0.19(+2.19%) |
Oct 23, 2015 | 9.000 | 9.730 | 8.650 | 8.680 | 19,746 | -0.24(-2.69%) |
Oct 22, 2015 | 8.920 | 8.920 | 8.920 | 8.920 | 356 | -0.03(-0.37%) |
Oct 21, 2015 | 8.950 | 9.330 | 8.950 | 8.953 | 1,020 | -0.15(-1.61%) |
Oct 20, 2015 | 9.050 | 9.114 | 9.050 | 9.100 | 1,438 | -0.29(-3.09%) |
Oct 19, 2015 | 9.500 | 9.500 | 9.350 | 9.390 | 1,061 | -0.26(-2.69%) |
Oct 16, 2015 | 9.021 | 9.650 | 9.020 | 9.650 | 2,646 | +0.19(+2.01%) |
Oct 15, 2015 | 9.125 | 9.460 | 9.125 | 9.460 | 355 | +0.18(+1.94%) |
Oct 13, 2015 | 9.080 | 9.290 | 9.080 | 9.280 | 2 | +0.54(+6.17%) |
Oct 12, 2015 | 8.470 | 8.741 | 8.470 | 8.741 | 550 | -0.26(-2.88%) |
Oct 09, 2015 | 9.000 | 9.000 | 9.000 | 9.000 | 355 | +0.29(+3.38%) |
Oct 08, 2015 | 8.750 | 8.750 | 8.400 | 8.706 | 994 | -0.28(-3.16%) |
Oct 07, 2015 | 8.600 | 8.990 | 8.210 | 8.990 | 3,099 | +0.29(+3.33%) |
Oct 06, 2015 | 8.890 | 8.890 | 8.700 | 8.700 | 1,349 | +0.00(+0.00%) |
Oct 05, 2015 | 9.270 | 9.350 | 8.520 | 8.700 | 13,563 | -0.65(-6.95%) |
Oct 01, 2015 | 10.01 | 9.350 | 9.350 | 9.350 | 1,000 | -0.69(-6.88%) |
Sep 30, 2015 | 10.44 | 10.44 | 10.04 | 10.04 | 3,592 | -0.30(-2.89%) |
Sep 29, 2015 | 11.00 | 11.00 | 10.34 | 10.34 | 2,082 | -0.44(-4.09%) |
Sep 28, 2015 | 9.540 | 10.94 | 9.503 | 10.78 | 32,275 | +0.48(+4.66%) |
Sep 25, 2015 | 10.24 | 10.30 | 9.520 | 10.30 | 4,908 | +0.30(+3.00%) |
Sep 24, 2015 | 9.922 | 10.10 | 9.698 | 10.00 | 7,539 | +0.30(+3.09%) |
Sep 23, 2015 | 10.00 | 10.04 | 9.530 | 9.700 | 3,420 | +0.15(+1.57%) |
Sep 22, 2015 | 9.100 | 9.550 | 8.960 | 9.550 | 24,165 | -0.73(-7.08%) |
Sep 21, 2015 | 10.92 | 10.92 | 9.200 | 10.28 | 30,945 | -1.38(-11.85%) |
Sep 18, 2015 | 10.55 | 11.66 | 10.55 | 11.66 | 5,943 | +0.53(+4.76%) |
Sep 17, 2015 | 11.90 | 11.90 | 10.91 | 11.13 | 4,213 | -0.75(-6.31%) |
Sep 16, 2015 | 11.15 | 11.88 | 10.79 | 11.88 | 793 | +0.34(+2.95%) |
Sep 15, 2015 | 11.75 | 12.31 | 11.33 | 11.54 | 2,919 | +0.29(+2.58%) |
Sep 14, 2015 | 11.50 | 11.50 | 10.80 | 11.25 | 10,200 | -0.42(-3.60%) |
Sep 11, 2015 | 11.98 | 12.28 | 11.66 | 11.67 | 7,733 | -0.28(-2.35%) |
Sep 10, 2015 | 11.95 | 12.39 | 11.95 | 11.95 | 5,458 | +0.00(+0.00%) |
Sep 09, 2015 | 12.46 | 12.46 | 11.95 | 11.95 | 3,239 | -0.39(-3.16%) |
Sep 08, 2015 | 12.20 | 12.50 | 12.20 | 12.34 | 9,749 | +0.19(+1.56%) |
Sep 04, 2015 | 12.50 | 12.15 | 12.15 | 12.15 | 7,600 | -0.28(-2.25%) |
Sep 03, 2015 | 12.00 | 12.85 | 12.00 | 12.43 | 22,493 | +0.83(+7.15%) |
Sep 02, 2015 | 11.70 | 13.00 | 11.60 | 11.60 | 39,759 | +0.05(+0.43%) |
Sep 01, 2015 | 11.50 | 11.71 | 11.30 | 11.55 | 9,741 | +0.20(+1.76%) |
Aug 31, 2015 | 11.51 | 11.78 | 11.51 | 11.35 | 17,672 | +0.00(+0.03%) |
Aug 28, 2015 | 11.17 | 11.35 | 9.840 | 11.35 | 7,980 | +0.72(+6.75%) |
Aug 27, 2015 | 10.11 | 10.65 | 10.11 | 10.63 | 5,713 | +0.73(+7.37%) |
Aug 26, 2015 | 9.750 | 10.48 | 9.750 | 9.900 | 10,945 | +0.18(+1.85%) |
Aug 25, 2015 | 10.10 | 10.10 | 9.480 | 9.720 | 5,204 | +0.42(+4.52%) |
Aug 24, 2015 | 9.130 | 10.50 | 8.860 | 9.300 | 31,448 | +0.31(+3.45%) |
Aug 21, 2015 | 8.450 | 9.140 | 8.436 | 8.990 | 4,956 | +0.22(+2.51%) |
Aug 20, 2015 | 8.790 | 8.790 | 8.770 | 8.770 | 1,230 | -0.09(-1.02%) |
Aug 19, 2015 | 9.025 | 9.025 | 8.800 | 8.860 | 2,087 | -0.14(-1.56%) |
Aug 18, 2015 | 9.052 | 9.120 | 9.000 | 9.000 | 3,605 | -0.06(-0.66%) |
Aug 17, 2015 | 8.980 | 9.250 | 8.980 | 9.060 | 4,339 | +0.16(+1.80%) |
Aug 14, 2015 | 8.070 | 9.800 | 8.070 | 8.900 | 29,939 | +1.18(+15.21%) |
Aug 13, 2015 | 7.920 | 7.920 | 7.701 | 7.725 | 3,153 | -0.20(-2.46%) |
Aug 12, 2015 | 7.990 | 7.990 | 7.920 | 7.920 | 222 | +0.00(+0.00%) |
Aug 11, 2015 | 7.920 | 7.920 | 7.920 | 7.920 | 350 | -0.07(-0.88%) |
Aug 10, 2015 | 8.390 | 8.390 | 7.990 | 7.990 | 1,100 | -0.05(-0.62%) |
Aug 06, 2015 | 8.040 | 8.040 | 8.040 | 8.040 | 17 | -0.00(-0.00%) |
Aug 05, 2015 | 8.040 | 8.040 | 8.040 | 8.040 | 1,344 | -0.02(-0.22%) |
Aug 03, 2015 | 8.060 | 8.060 | 8.060 | 8.058 | 28 | -0.01(-0.15%) |
Jul 31, 2015 | 8.070 | 8.070 | 8.070 | 8.070 | 168 | -0.08(-0.98%) |
Jul 30, 2015 | 8.150 | 8.150 | 8.150 | 8.150 | 325 | +0.15(+1.88%) |
Jul 29, 2015 | 8.000 | 8.000 | 8.000 | 8.000 | 257 | +0.04(+0.50%) |
Jul 27, 2015 | 7.920 | 8.000 | 7.920 | 7.960 | 17 | -0.34(-4.10%) |
Jul 24, 2015 | 7.963 | 8.340 | 7.963 | 8.300 | 4,203 | +0.33(+4.14%) |
Jul 22, 2015 | 7.970 | 7.970 | 7.970 | 7.970 | 50 | +0.02(+0.25%) |
Jul 20, 2015 | 7.950 | 7.950 | 7.950 | 7.950 | 2,600 | +0.04(+0.50%) |
Jul 15, 2015 | 7.910 | 7.911 | 7.911 | 7.911 | 1,400 | +0.06(+0.77%) |
Jul 14, 2015 | 8.370 | 8.370 | 7.850 | 7.850 | 6,000 | -0.45(-5.42%) |
Jul 13, 2015 | 8.090 | 8.400 | 8.090 | 8.300 | 1,100 | -0.07(-0.84%) |
Jul 10, 2015 | 7.860 | 8.370 | 7.860 | 8.370 | 700 | +0.41(+5.15%) |
Jul 09, 2015 | 7.900 | 7.960 | 7.900 | 7.960 | 2,765 | +0.19(+2.45%) |
Jul 08, 2015 | 7.770 | 7.770 | 7.770 | 7.770 | 200 | -0.42(-5.13%) |
Jul 02, 2015 | 8.000 | 8.450 | 7.980 | 8.190 | 50 | +0.14(+1.74%) |
Jul 01, 2015 | 8.380 | 8.380 | 8.000 | 8.050 | 1,407 | -0.43(-5.07%) |
Jun 30, 2015 | 8.480 | 8.480 | 8.480 | 8.480 | 100 | +0.47(+5.87%) |
Jun 29, 2015 | 8.130 | 8.140 | 8.010 | 8.010 | 947 | -0.09(-1.11%) |
Jun 26, 2015 | 8.650 | 8.650 | 8.100 | 8.100 | 400 | -0.03(-0.31%) |
Jun 25, 2015 | 8.230 | 8.550 | 8.100 | 8.125 | 3,235 | +0.09(+1.06%) |
Jun 24, 2015 | 8.190 | 8.190 | 8.040 | 8.040 | 300 | -0.16(-1.95%) |
Jun 23, 2015 | 8.125 | 9.000 | 8.010 | 8.200 | 24,856 | +0.12(+1.43%) |
Jun 22, 2015 | 8.020 | 8.330 | 8.020 | 8.084 | 2,340 | -0.13(-1.53%) |
Jun 19, 2015 | 8.210 | 8.210 | 8.210 | 8.210 | 347 | -0.05(-0.67%) |
Jun 18, 2015 | 8.310 | 8.440 | 8.050 | 8.265 | 11,876 | -0.34(-4.01%) |
Jun 17, 2015 | 8.610 | 8.610 | 8.585 | 8.610 | 886 | +0.00(+0.00%) |
Jun 16, 2015 | 8.860 | 8.860 | 8.620 | 8.610 | 2,216 | -0.30(-3.37%) |
Jun 12, 2015 | 8.910 | 8.910 | 8.910 | 8.910 | 2 | +0.00(+0.00%) |
Jun 11, 2015 | 8.832 | 9.100 | 8.810 | 8.910 | 1,901 | -0.21(-2.30%) |
Jun 09, 2015 | 9.300 | 9.300 | 9.120 | 9.120 | 2 | +0.21(+2.36%) |
Jun 08, 2015 | 8.930 | 8.960 | 8.910 | 8.910 | 2,339 | -0.19(-2.09%) |
Jun 05, 2015 | 8.970 | 9.100 | 8.970 | 9.100 | 520 | +0.17(+1.90%) |
Jun 04, 2015 | 9.000 | 9.000 | 8.930 | 8.930 | 749 | +0.12(+1.36%) |
Jun 02, 2015 | 8.910 | 8.810 | 8.810 | 8.810 | 2,600 | -0.25(-2.76%) |
Jun 01, 2015 | 9.060 | 9.060 | 9.060 | 9.060 | 175 | +0.01(+0.11%) |
May 29, 2015 | 9.000 | 9.065 | 9.000 | 9.050 | 596 | -0.21(-2.23%) |
May 28, 2015 | 8.900 | 9.256 | 8.900 | 9.256 | 2,526 | +0.31(+3.42%) |
May 27, 2015 | 8.850 | 8.994 | 8.850 | 8.950 | 750 | +0.00(+0.00%) |
May 26, 2015 | 8.900 | 9.000 | 8.860 | 8.950 | 1,572 | +0.00(+0.00%) |
May 22, 2015 | 8.910 | 8.950 | 8.950 | 8.950 | 1,700 | +0.00(+0.00%) |
May 21, 2015 | 8.860 | 9.300 | 8.860 | 8.950 | 400 | -0.06(-0.63%) |
May 20, 2015 | 9.000 | 9.050 | 8.915 | 9.007 | 1,006 | +0.01(+0.08%) |
May 19, 2015 | 9.010 | 9.010 | 9.000 | 9.000 | 209 | -0.31(-3.33%) |
May 18, 2015 | 9.300 | 9.310 | 9.290 | 9.310 | 2,415 | -0.07(-0.75%) |
May 15, 2015 | 9.390 | 9.390 | 9.360 | 9.380 | 2,011 | +0.03(+0.27%) |
May 14, 2015 | 9.350 | 9.355 | 9.350 | 9.355 | 600 | -0.06(-0.68%) |
May 13, 2015 | 9.280 | 9.419 | 8.740 | 9.419 | 13,750 | +0.14(+1.50%) |
May 12, 2015 | 10.38 | 10.38 | 9.280 | 9.280 | 7,568 | -0.70(-7.01%) |
May 11, 2015 | 10.51 | 10.51 | 9.980 | 9.980 | 4,960 | -0.54(-5.13%) |
May 08, 2015 | 10.52 | 10.80 | 10.52 | 10.52 | 8,017 | -0.43(-3.96%) |
May 07, 2015 | 10.65 | 10.96 | 10.65 | 10.95 | 718 | +0.05(+0.49%) |
May 06, 2015 | 11.16 | 11.16 | 10.90 | 10.90 | 460 | -0.35(-3.11%) |
May 05, 2015 | 11.25 | 11.25 | 11.25 | 11.25 | 260 | -0.27(-2.34%) |
May 04, 2015 | 11.07 | 11.52 | 10.65 | 11.52 | 940 | +0.31(+2.75%) |