Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.790 | 8.920 | 8.760 | 8.760 | 15,168 | -0.12(-1.35%) |
Jan 28, 2016 | 8.750 | 8.880 | 8.620 | 8.880 | 12,576 | +0.17(+2.00%) |
Jan 27, 2016 | 8.652 | 8.880 | 8.600 | 8.706 | 7,661 | -0.01(-0.16%) |
Jan 26, 2016 | 8.700 | 8.800 | 8.656 | 8.720 | 17,968 | -0.03(-0.34%) |
Jan 25, 2016 | 8.480 | 8.770 | 8.450 | 8.750 | 12,159 | +0.30(+3.55%) |
Jan 22, 2016 | 8.207 | 8.450 | 8.207 | 8.450 | 5,084 | +0.34(+4.19%) |
Jan 21, 2016 | 8.370 | 8.370 | 8.100 | 8.110 | 17,270 | -0.14(-1.70%) |
Jan 20, 2016 | 8.250 | 8.470 | 8.089 | 8.250 | 8,345 | -0.13(-1.55%) |
Jan 19, 2016 | 8.650 | 8.650 | 8.360 | 8.380 | 6,257 | -0.05(-0.59%) |
Jan 15, 2016 | 8.590 | 8.430 | 8.430 | 8.430 | 11,500 | -0.09(-1.06%) |
Jan 14, 2016 | 8.760 | 8.760 | 8.480 | 8.520 | 10,850 | -0.16(-1.84%) |
Jan 13, 2016 | 9.050 | 9.050 | 8.590 | 8.680 | 8,829 | -0.30(-3.34%) |
Jan 12, 2016 | 9.135 | 9.135 | 8.950 | 8.980 | 2,433 | -0.01(-0.11%) |
Jan 11, 2016 | 9.180 | 9.269 | 8.930 | 8.990 | 13,806 | -0.19(-2.07%) |
Jan 08, 2016 | 9.250 | 9.390 | 9.180 | 9.180 | 3,356 | -0.10(-1.08%) |
Jan 07, 2016 | 9.290 | 9.360 | 9.181 | 9.280 | 2,217 | +0.07(+0.76%) |
Jan 06, 2016 | 9.565 | 9.620 | 9.180 | 9.210 | 5,322 | -0.26(-2.75%) |
Jan 05, 2016 | 9.519 | 9.720 | 9.410 | 9.470 | 7,465 | -0.19(-1.97%) |
Jan 04, 2016 | 9.402 | 9.730 | 9.401 | 9.660 | 10,529 | -0.07(-0.72%) |
Dec 31, 2015 | 9.700 | 9.730 | 9.730 | 9.730 | 9,800 | +0.01(+0.10%) |
Dec 30, 2015 | 9.700 | 9.740 | 9.690 | 9.720 | 12,432 | +0.02(+0.21%) |
Dec 29, 2015 | 9.700 | 9.700 | 9.610 | 9.700 | 22,383 | +0.02(+0.21%) |
Dec 28, 2015 | 9.700 | 9.730 | 9.675 | 9.680 | 7,879 | -0.04(-0.41%) |
Dec 24, 2015 | 9.690 | 9.720 | 9.720 | 9.720 | 6,200 | +0.03(+0.31%) |
Dec 23, 2015 | 9.680 | 9.700 | 9.470 | 9.690 | 30,831 | +0.19(+2.00%) |
Dec 22, 2015 | 9.400 | 9.640 | 9.320 | 9.500 | 7,593 | -0.10(-1.04%) |
Dec 21, 2015 | 9.300 | 9.690 | 9.285 | 9.600 | 23,688 | +0.24(+2.56%) |
Dec 18, 2015 | 9.380 | 9.440 | 9.170 | 9.360 | 12,844 | +0.09(+0.97%) |
Dec 17, 2015 | 9.110 | 9.410 | 9.110 | 9.270 | 6,589 | +0.08(+0.87%) |
Dec 16, 2015 | 9.100 | 9.200 | 9.100 | 9.190 | 30,895 | +0.09(+0.99%) |
Dec 15, 2015 | 9.150 | 9.180 | 9.100 | 9.100 | 14,442 | -0.05(-0.55%) |
Dec 14, 2015 | 9.266 | 9.320 | 9.120 | 9.150 | 18,837 | -0.05(-0.54%) |
Dec 11, 2015 | 9.320 | 9.380 | 9.200 | 9.200 | 5,812 | -0.05(-0.54%) |
Dec 10, 2015 | 9.250 | 9.300 | 9.229 | 9.250 | 32,989 | -0.01(-0.11%) |
Dec 09, 2015 | 9.350 | 9.350 | 9.220 | 9.260 | 7,003 | -0.08(-0.86%) |
Dec 08, 2015 | 9.380 | 9.390 | 9.330 | 9.340 | 2,535 | +0.02(+0.21%) |
Dec 07, 2015 | 9.670 | 9.670 | 9.260 | 9.320 | 1,985 | -0.18(-1.89%) |
Dec 04, 2015 | 9.627 | 9.690 | 9.500 | 9.500 | 10,572 | -0.09(-0.94%) |
Dec 03, 2015 | 9.600 | 9.690 | 9.590 | 9.590 | 6,202 | -0.02(-0.21%) |
Dec 02, 2015 | 9.700 | 9.710 | 9.600 | 9.610 | 10,571 | -0.08(-0.83%) |
Dec 01, 2015 | 9.520 | 9.690 | 9.520 | 9.690 | 2,536 | +0.03(+0.31%) |
Nov 30, 2015 | 9.600 | 9.690 | 9.500 | 9.660 | 7,136 | +0.10(+0.99%) |
Nov 27, 2015 | 9.510 | 9.630 | 9.500 | 9.565 | 2,718 | -0.03(-0.26%) |
Nov 25, 2015 | 9.550 | 9.590 | 9.590 | 9.590 | 2,500 | +0.08(+0.84%) |
Nov 24, 2015 | 9.531 | 9.690 | 9.500 | 9.510 | 10,385 | -0.04(-0.42%) |
Nov 23, 2015 | 9.490 | 9.670 | 9.370 | 9.550 | 3,131 | +0.01(+0.10%) |
Nov 20, 2015 | 9.700 | 9.700 | 9.540 | 9.540 | 895 | +0.07(+0.74%) |
Nov 19, 2015 | 9.440 | 9.690 | 9.440 | 9.470 | 4,138 | +0.07(+0.74%) |
Nov 18, 2015 | 9.600 | 9.630 | 9.400 | 9.400 | 9,040 | -0.26(-2.69%) |
Nov 17, 2015 | 9.700 | 9.700 | 9.570 | 9.660 | 8,958 | -0.18(-1.83%) |
Nov 16, 2015 | 9.510 | 9.840 | 9.510 | 9.840 | 17,381 | +0.63(+6.90%) |
Nov 13, 2015 | 9.220 | 9.400 | 9.174 | 9.205 | 2,281 | -0.05(-0.59%) |
Nov 12, 2015 | 9.140 | 9.400 | 9.080 | 9.260 | 80,667 | +0.11(+1.20%) |
Nov 11, 2015 | 9.200 | 9.240 | 9.120 | 9.150 | 16,106 | -0.02(-0.22%) |
Nov 10, 2015 | 9.492 | 9.492 | 9.170 | 9.170 | 11,652 | -0.47(-4.88%) |
Nov 09, 2015 | 9.710 | 9.830 | 9.530 | 9.640 | 9,933 | -0.07(-0.72%) |
Nov 06, 2015 | 9.400 | 9.710 | 9.400 | 9.710 | 775 | +0.11(+1.15%) |
Nov 05, 2015 | 9.010 | 9.836 | 8.975 | 9.600 | 54,216 | +1.20(+14.29%) |
Nov 04, 2015 | 8.420 | 8.535 | 8.400 | 8.400 | 18,662 | -0.28(-3.17%) |
Nov 02, 2015 | 8.680 | 8.680 | 8.670 | 8.675 | 72 | +0.19(+2.18%) |
Oct 30, 2015 | 8.400 | 8.500 | 8.340 | 8.490 | 1,770 | +0.02(+0.23%) |
Oct 29, 2015 | 8.500 | 8.650 | 8.460 | 8.470 | 6,159 | -0.03(-0.35%) |
Oct 28, 2015 | 8.450 | 8.500 | 8.450 | 8.500 | 587 | +0.10(+1.19%) |
Oct 27, 2015 | 8.390 | 8.490 | 8.390 | 8.400 | 6,584 | -0.09(-1.06%) |
Oct 26, 2015 | 8.480 | 8.500 | 8.400 | 8.490 | 1,833 | +0.01(+0.12%) |
Oct 23, 2015 | 8.480 | 8.500 | 8.400 | 8.480 | 7,371 | -0.02(-0.24%) |
Oct 22, 2015 | 8.650 | 8.660 | 8.500 | 8.500 | 2,572 | -0.09(-1.05%) |
Oct 21, 2015 | 8.570 | 8.620 | 8.400 | 8.590 | 9,680 | +0.19(+2.26%) |
Oct 20, 2015 | 8.970 | 8.970 | 8.300 | 8.400 | 5,148 | -0.27(-3.11%) |
Oct 19, 2015 | 8.850 | 8.850 | 8.630 | 8.670 | 6,746 | -0.13(-1.48%) |
Oct 16, 2015 | 8.926 | 8.958 | 8.710 | 8.800 | 4,932 | -0.16(-1.79%) |
Oct 15, 2015 | 8.960 | 8.970 | 8.960 | 8.960 | 1,539 | -0.01(-0.11%) |
Oct 14, 2015 | 9.000 | 9.010 | 8.950 | 8.970 | 4,097 | +0.06(+0.67%) |
Oct 13, 2015 | 9.120 | 9.120 | 8.840 | 8.910 | 6,588 | +0.02(+0.17%) |
Oct 12, 2015 | 8.800 | 8.970 | 8.800 | 8.895 | 3,096 | +0.00(+0.06%) |
Oct 09, 2015 | 8.970 | 9.000 | 8.890 | 8.890 | 6,711 | +0.14(+1.60%) |
Oct 08, 2015 | 8.750 | 8.840 | 8.700 | 8.750 | 44,439 | +0.00(+0.00%) |
Oct 07, 2015 | 8.820 | 8.820 | 8.750 | 8.750 | 8,346 | -0.11(-1.24%) |
Oct 06, 2015 | 8.750 | 8.860 | 8.725 | 8.860 | 10,347 | -0.09(-1.01%) |
Oct 05, 2015 | 8.930 | 8.950 | 8.930 | 8.950 | 1,919 | +0.02(+0.22%) |
Oct 02, 2015 | 8.800 | 8.930 | 8.710 | 8.930 | 3,260 | +0.12(+1.36%) |
Oct 01, 2015 | 8.730 | 8.810 | 8.710 | 8.810 | 4,924 | +0.00(+0.00%) |
Sep 30, 2015 | 8.750 | 8.870 | 8.700 | 8.810 | 7,396 | -0.02(-0.23%) |
Sep 29, 2015 | 8.680 | 8.830 | 8.650 | 8.830 | 4,122 | +0.16(+1.85%) |
Sep 28, 2015 | 8.600 | 8.740 | 8.500 | 8.670 | 7,724 | +0.01(+0.12%) |
Sep 25, 2015 | 9.000 | 9.020 | 8.620 | 8.660 | 20,115 | -0.49(-5.36%) |
Sep 24, 2015 | 9.150 | 9.150 | 9.150 | 9.150 | 100 | +0.00(+0.00%) |
Sep 23, 2015 | 9.080 | 9.150 | 9.000 | 9.150 | 1,469 | -0.04(-0.44%) |
Sep 22, 2015 | 9.170 | 9.190 | 9.020 | 9.190 | 2,945 | -0.01(-0.11%) |
Sep 21, 2015 | 9.520 | 9.520 | 9.160 | 9.200 | 7,405 | -0.15(-1.60%) |
Sep 18, 2015 | 9.880 | 9.900 | 9.350 | 9.350 | 11,048 | -0.37(-3.81%) |
Sep 17, 2015 | 9.710 | 9.890 | 9.710 | 9.720 | 1,728 | -0.15(-1.52%) |
Sep 16, 2015 | 9.730 | 9.890 | 9.730 | 9.870 | 1,647 | -0.03(-0.30%) |
Sep 15, 2015 | 9.701 | 9.900 | 9.700 | 9.900 | 3,329 | +0.03(+0.30%) |
Sep 14, 2015 | 9.720 | 9.870 | 9.701 | 9.870 | 690 | -0.01(-0.10%) |
Sep 11, 2015 | 9.750 | 9.880 | 9.750 | 9.880 | 6,486 | +0.13(+1.33%) |
Sep 10, 2015 | 9.710 | 9.750 | 9.600 | 9.750 | 2,991 | +0.03(+0.31%) |
Sep 09, 2015 | 9.900 | 9.900 | 9.720 | 9.720 | 8,183 | -0.03(-0.31%) |
Sep 08, 2015 | 9.920 | 9.940 | 9.750 | 9.750 | 17,238 | -0.01(-0.10%) |
Sep 04, 2015 | 9.780 | 9.760 | 9.760 | 9.760 | 2,200 | -0.19(-1.91%) |
Sep 03, 2015 | 9.900 | 9.950 | 9.760 | 9.950 | 13,414 | +0.15(+1.53%) |
Sep 02, 2015 | 9.920 | 9.950 | 9.700 | 9.800 | 9,455 | -0.13(-1.31%) |
Sep 01, 2015 | 9.930 | 9.930 | 9.850 | 9.930 | 1,252 | +0.00(+0.00%) |
Aug 31, 2015 | 9.950 | 9.950 | 9.847 | 9.930 | 7,537 | +0.00(+0.00%) |
Aug 28, 2015 | 9.900 | 9.950 | 9.900 | 9.930 | 18,959 | -0.02(-0.20%) |
Aug 27, 2015 | 9.830 | 10.00 | 9.830 | 9.950 | 9,818 | +0.07(+0.71%) |
Aug 26, 2015 | 9.800 | 9.950 | 9.750 | 9.880 | 8,142 | -0.26(-2.56%) |
Aug 25, 2015 | 9.750 | 10.14 | 9.700 | 10.14 | 7,622 | +0.42(+4.32%) |
Aug 24, 2015 | 9.700 | 9.890 | 9.700 | 9.720 | 10,044 | -0.22(-2.22%) |
Aug 21, 2015 | 9.980 | 9.980 | 9.800 | 9.941 | 7,199 | +0.03(+0.31%) |
Aug 20, 2015 | 9.850 | 9.940 | 9.800 | 9.910 | 8,605 | +0.05(+0.51%) |
Aug 19, 2015 | 9.860 | 9.950 | 9.850 | 9.860 | 5,737 | -0.12(-1.20%) |
Aug 18, 2015 | 9.900 | 9.980 | 9.900 | 9.980 | 1,489 | +0.03(+0.30%) |
Aug 17, 2015 | 9.977 | 10.15 | 9.700 | 9.950 | 9,413 | -0.03(-0.30%) |
Aug 14, 2015 | 9.800 | 9.990 | 9.700 | 9.980 | 12,151 | +0.32(+3.31%) |
Aug 13, 2015 | 9.750 | 9.850 | 9.300 | 9.660 | 19,255 | -0.16(-1.63%) |
Aug 12, 2015 | 9.880 | 9.880 | 9.780 | 9.820 | 19,441 | -0.06(-0.61%) |
Aug 11, 2015 | 9.870 | 9.880 | 9.768 | 9.880 | 2,202 | +0.00(+0.00%) |
Aug 10, 2015 | 9.350 | 9.880 | 9.350 | 9.880 | 14,672 | +0.47(+4.99%) |
Aug 07, 2015 | 9.340 | 9.430 | 9.250 | 9.410 | 25,805 | +0.11(+1.18%) |
Aug 06, 2015 | 9.180 | 9.300 | 9.025 | 9.300 | 18,709 | +0.30(+3.33%) |
Aug 05, 2015 | 8.930 | 9.290 | 8.750 | 9.000 | 4,545 | -0.21(-2.28%) |
Aug 04, 2015 | 9.340 | 9.350 | 9.110 | 9.210 | 4,210 | -0.17(-1.81%) |
Aug 03, 2015 | 9.150 | 9.380 | 9.150 | 9.380 | 822 | +0.08(+0.86%) |
Jul 31, 2015 | 9.020 | 9.390 | 8.900 | 9.300 | 15,592 | +0.33(+3.68%) |
Jul 30, 2015 | 9.000 | 9.000 | 8.970 | 8.970 | 14,758 | -0.01(-0.11%) |
Jul 29, 2015 | 8.680 | 9.010 | 8.600 | 8.980 | 67,490 | +0.48(+5.65%) |
Jul 28, 2015 | 8.870 | 8.870 | 8.500 | 8.500 | 16,377 | -0.20(-2.30%) |
Jul 27, 2015 | 8.700 | 8.850 | 8.550 | 8.700 | 16,411 | -0.19(-2.14%) |
Jul 24, 2015 | 10.03 | 10.03 | 8.750 | 8.890 | 16,175 | -0.33(-3.58%) |
Jul 23, 2015 | 9.250 | 9.250 | 9.080 | 9.220 | 7,200 | -0.12(-1.29%) |
Jul 22, 2015 | 9.900 | 9.970 | 9.300 | 9.340 | 8,357 | -0.74(-7.34%) |
Jul 21, 2015 | 10.00 | 10.08 | 10.00 | 10.08 | 16,103 | +0.07(+0.75%) |
Jul 20, 2015 | 10.10 | 10.10 | 10.00 | 10.01 | 27,317 | +0.01(+0.05%) |
Jul 17, 2015 | 9.980 | 10.09 | 9.980 | 10.00 | 10,683 | +0.09(+0.93%) |
Jul 16, 2015 | 10.04 | 10.04 | 9.900 | 9.908 | 3,530 | -0.09(-0.87%) |
Jul 15, 2015 | 10.00 | 10.04 | 9.995 | 9.995 | 2,185 | -0.02(-0.15%) |
Jul 14, 2015 | 10.00 | 10.01 | 9.950 | 10.01 | 2,977 | +0.01(+0.10%) |
Jul 13, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 252 | -0.04(-0.40%) |
Jul 10, 2015 | 10.04 | 10.05 | 10.00 | 10.04 | 10,747 | +0.04(+0.40%) |
Jul 09, 2015 | 10.09 | 10.10 | 10.00 | 10.00 | 31,120 | +0.00(+0.00%) |
Jul 08, 2015 | 9.970 | 10.05 | 9.970 | 10.00 | 2,002 | -0.10(-0.99%) |
Jul 07, 2015 | 9.900 | 10.10 | 9.900 | 10.10 | 12,882 | -0.05(-0.49%) |
Jul 06, 2015 | 10.20 | 10.25 | 10.11 | 10.15 | 704 | +0.05(+0.49%) |
Jul 02, 2015 | 10.01 | 10.10 | 10.10 | 10.10 | 14,500 | +0.08(+0.81%) |
Jul 01, 2015 | 10.01 | 10.30 | 10.01 | 10.02 | 9,380 | +0.01(+0.10%) |
Jun 30, 2015 | 10.35 | 10.35 | 10.01 | 10.01 | 2,998 | -0.69(-6.45%) |
Jun 29, 2015 | 10.79 | 10.79 | 10.70 | 10.70 | 2,191 | -0.42(-3.78%) |
Jun 26, 2015 | 10.05 | 11.12 | 10.01 | 11.12 | 23,275 | +0.92(+9.02%) |
Jun 25, 2015 | 10.04 | 10.20 | 10.04 | 10.20 | 1,489 | +0.14(+1.39%) |
Jun 24, 2015 | 9.970 | 10.31 | 9.970 | 10.06 | 3,875 | -0.13(-1.28%) |
Jun 23, 2015 | 10.00 | 10.19 | 9.961 | 10.19 | 23,343 | +0.24(+2.41%) |
Jun 22, 2015 | 10.60 | 10.61 | 9.910 | 9.950 | 12,014 | -0.65(-6.13%) |
Jun 19, 2015 | 10.70 | 10.90 | 10.60 | 10.60 | 11,966 | -0.10(-0.93%) |
Jun 18, 2015 | 10.72 | 10.85 | 10.70 | 10.70 | 2,612 | -0.10(-0.93%) |
Jun 17, 2015 | 10.99 | 10.99 | 10.80 | 10.80 | 7,042 | -0.19(-1.73%) |
Jun 16, 2015 | 10.77 | 11.00 | 10.77 | 10.99 | 4,974 | +0.16(+1.48%) |
Jun 15, 2015 | 10.98 | 11.19 | 10.70 | 10.83 | 9,728 | -0.36(-3.17%) |
Jun 12, 2015 | 10.99 | 11.19 | 10.99 | 11.19 | 5,396 | +0.19(+1.68%) |
Jun 11, 2015 | 11.08 | 11.20 | 11.00 | 11.00 | 9,653 | -0.11(-0.99%) |
Jun 10, 2015 | 10.82 | 11.19 | 10.73 | 11.11 | 5,085 | +0.29(+2.68%) |
Jun 09, 2015 | 10.82 | 11.03 | 10.82 | 10.82 | 2,105 | -0.43(-3.86%) |
Jun 08, 2015 | 11.28 | 11.28 | 11.00 | 11.26 | 1,293 | +0.21(+1.86%) |
Jun 05, 2015 | 11.15 | 11.15 | 10.80 | 11.05 | 9,855 | -0.29(-2.51%) |
Jun 04, 2015 | 11.00 | 11.34 | 11.00 | 11.34 | 1,614 | +0.30(+2.76%) |
Jun 03, 2015 | 10.96 | 11.30 | 10.95 | 11.03 | 6,756 | +0.07(+0.64%) |
Jun 02, 2015 | 10.80 | 11.00 | 10.67 | 10.96 | 7,830 | +0.07(+0.66%) |
Jun 01, 2015 | 10.83 | 10.89 | 10.83 | 10.89 | 584 | -0.11(-1.01%) |
May 28, 2015 | 10.91 | 11.00 | 10.85 | 11.00 | 23 | +0.05(+0.46%) |
May 27, 2015 | 11.20 | 11.24 | 10.95 | 10.95 | 5,576 | -0.25(-2.23%) |
May 26, 2015 | 11.20 | 11.20 | 11.02 | 11.20 | 385 | -0.20(-1.75%) |
May 22, 2015 | 11.35 | 11.40 | 11.40 | 11.40 | 1,400 | +0.40(+3.64%) |
May 21, 2015 | 10.98 | 11.10 | 10.93 | 11.00 | 10,300 | -0.02(-0.18%) |
May 20, 2015 | 11.16 | 11.16 | 10.85 | 11.02 | 16,000 | +0.02(+0.18%) |
May 19, 2015 | 11.20 | 11.20 | 11.00 | 11.00 | 5,755 | -0.31(-2.74%) |
May 18, 2015 | 11.30 | 11.33 | 11.07 | 11.31 | 8,911 | -0.19(-1.65%) |
May 15, 2015 | 11.15 | 11.50 | 11.13 | 11.50 | 4,323 | +0.38(+3.42%) |
May 14, 2015 | 11.12 | 11.47 | 11.08 | 11.12 | 3,545 | -0.38(-3.30%) |
May 13, 2015 | 11.25 | 11.50 | 11.25 | 11.50 | 2,713 | -0.01(-0.09%) |
May 12, 2015 | 11.51 | 11.51 | 11.51 | 11.51 | 263 | +0.10(+0.88%) |
May 11, 2015 | 11.32 | 11.41 | 11.30 | 11.41 | 3,404 | -0.10(-0.87%) |
May 08, 2015 | 11.24 | 11.51 | 11.12 | 11.51 | 3,644 | +0.16(+1.41%) |
May 07, 2015 | 11.30 | 11.35 | 11.30 | 11.35 | 2,625 | -0.05(-0.44%) |
May 06, 2015 | 11.06 | 11.51 | 11.06 | 11.40 | 9,345 | +0.25(+2.24%) |
May 05, 2015 | 11.09 | 11.15 | 11.04 | 11.15 | 1,190 | +0.05(+0.45%) |
May 04, 2015 | 10.75 | 11.10 | 10.72 | 11.10 | 4,860 | -0.04(-0.31%) |
May 01, 2015 | 11.03 | 11.13 | 10.79 | 11.13 | 2,797 | -0.10(-0.85%) |
Apr 29, 2015 | 11.13 | 11.23 | 11.23 | 11.23 | 1,000 | +0.11(+0.98%) |
Apr 28, 2015 | 11.06 | 11.29 | 11.03 | 11.12 | 3,105 | -0.13(-1.15%) |
Apr 27, 2015 | 11.36 | 11.47 | 11.02 | 11.25 | 8,174 | -0.25(-2.17%) |
Apr 24, 2015 | 11.34 | 11.50 | 11.02 | 11.50 | 8,369 | +0.05(+0.44%) |
Apr 23, 2015 | 11.50 | 11.50 | 11.30 | 11.45 | 10,464 | +0.10(+0.88%) |
Apr 22, 2015 | 11.05 | 11.40 | 11.05 | 11.35 | 7,590 | +0.10(+0.89%) |
Apr 21, 2015 | 11.29 | 11.29 | 11.18 | 11.25 | 2,152 | +0.00(+0.00%) |
Apr 20, 2015 | 10.76 | 11.30 | 10.70 | 11.25 | 42,421 | +0.43(+3.97%) |
Apr 17, 2015 | 9.900 | 11.10 | 9.630 | 10.82 | 54,884 | +0.91(+9.18%) |
Apr 16, 2015 | 10.10 | 10.10 | 9.700 | 9.910 | 17,843 | -0.22(-2.17%) |
Apr 15, 2015 | 10.47 | 10.47 | 10.09 | 10.13 | 5,136 | -0.34(-3.25%) |
Apr 14, 2015 | 11.19 | 11.19 | 10.46 | 10.47 | 15,630 | -0.82(-7.26%) |
Apr 13, 2015 | 11.30 | 11.33 | 11.07 | 11.29 | 7,501 | -0.02(-0.18%) |
Apr 10, 2015 | 11.24 | 11.46 | 11.17 | 11.31 | 7,742 | +0.07(+0.62%) |
Apr 09, 2015 | 11.25 | 11.38 | 11.07 | 11.24 | 23,628 | -0.17(-1.49%) |
Apr 08, 2015 | 11.44 | 11.74 | 11.23 | 11.41 | 9,267 | -0.44(-3.71%) |
Apr 07, 2015 | 11.89 | 11.89 | 11.62 | 11.85 | 6,268 | -0.11(-0.92%) |
Apr 06, 2015 | 12.00 | 12.07 | 11.66 | 11.96 | 102,703 | -0.04(-0.33%) |
Apr 02, 2015 | 12.20 | 12.00 | 12.00 | 12.00 | 2,000 | -0.24(-1.96%) |
Apr 01, 2015 | 11.50 | 12.40 | 11.50 | 12.24 | 34,132 | +0.04(+0.33%) |
Mar 31, 2015 | 12.25 | 12.25 | 12.05 | 12.20 | 6,208 | -0.06(-0.49%) |
Mar 30, 2015 | 12.12 | 12.26 | 12.12 | 12.26 | 5,061 | +0.11(+0.91%) |
Mar 27, 2015 | 12.00 | 12.25 | 11.91 | 12.15 | 16,646 | +0.17(+1.42%) |
Mar 26, 2015 | 11.57 | 11.98 | 11.26 | 11.98 | 4,764 | +0.78(+6.96%) |
Mar 25, 2015 | 12.40 | 12.40 | 11.20 | 11.20 | 25,695 | -1.10(-8.94%) |
Mar 24, 2015 | 12.35 | 12.36 | 12.25 | 12.30 | 54,889 | +0.02(+0.20%) |
Mar 23, 2015 | 12.01 | 12.28 | 12.01 | 12.28 | 12,842 | +0.18(+1.45%) |
Mar 20, 2015 | 12.31 | 12.32 | 12.10 | 12.10 | 9,788 | -0.22(-1.79%) |
Mar 19, 2015 | 12.13 | 12.32 | 12.13 | 12.32 | 2,062 | -0.03(-0.24%) |
Mar 18, 2015 | 12.07 | 12.35 | 12.07 | 12.35 | 13,220 | +0.06(+0.49%) |
Mar 17, 2015 | 12.16 | 12.30 | 12.07 | 12.29 | 21,769 | +0.26(+2.16%) |
Mar 16, 2015 | 12.20 | 12.20 | 12.02 | 12.03 | 2,301 | -0.22(-1.80%) |
Mar 13, 2015 | 12.20 | 12.25 | 11.96 | 12.25 | 13,459 | +0.01(+0.08%) |
Mar 12, 2015 | 12.19 | 12.24 | 12.07 | 12.24 | 5,047 | +0.18(+1.49%) |
Mar 11, 2015 | 12.03 | 12.25 | 11.99 | 12.06 | 15,934 | +0.12(+1.01%) |
Mar 10, 2015 | 12.00 | 12.21 | 11.85 | 11.94 | 2,252 | -0.31(-2.53%) |
Mar 09, 2015 | 12.24 | 12.28 | 12.19 | 12.25 | 23,289 | +0.05(+0.41%) |
Mar 06, 2015 | 12.00 | 12.20 | 11.95 | 12.20 | 11,649 | +0.10(+0.83%) |
Mar 05, 2015 | 11.50 | 12.20 | 11.50 | 12.10 | 5,946 | +0.10(+0.83%) |
Mar 04, 2015 | 11.67 | 12.25 | 12.24 | 12.00 | 11,293 | -0.24(-1.98%) |
Mar 03, 2015 | 12.25 | 12.25 | 11.92 | 12.24 | 2,378 | +0.08(+0.68%) |
Mar 02, 2015 | 12.14 | 12.25 | 12.14 | 12.16 | 13,753 | -0.09(-0.73%) |
Feb 27, 2015 | 11.99 | 12.26 | 11.80 | 12.25 | 6,430 | +0.10(+0.82%) |
Feb 26, 2015 | 12.17 | 12.17 | 11.90 | 12.15 | 4,068 | +0.10(+0.83%) |
Feb 25, 2015 | 11.54 | 12.54 | 11.52 | 12.05 | 25,834 | +0.43(+3.70%) |
Feb 24, 2015 | 11.86 | 11.90 | 11.61 | 11.62 | 1,735 | -0.28(-2.35%) |
Feb 23, 2015 | 11.60 | 11.95 | 11.39 | 11.90 | 46,776 | +0.03(+0.25%) |
Feb 20, 2015 | 11.66 | 11.87 | 11.57 | 11.87 | 5,168 | +0.07(+0.59%) |
Feb 19, 2015 | 11.92 | 11.92 | 11.60 | 11.80 | 5,884 | +0.05(+0.43%) |
Feb 18, 2015 | 11.60 | 11.84 | 11.55 | 11.75 | 2,388 | -0.05(-0.42%) |
Feb 17, 2015 | 11.22 | 11.80 | 11.22 | 11.80 | 1,978 | +0.12(+1.03%) |
Feb 13, 2015 | 11.98 | 11.68 | 11.68 | 11.68 | 1,500 | -0.08(-0.68%) |
Feb 12, 2015 | 11.36 | 11.80 | 11.36 | 11.76 | 1,067 | -0.13(-1.09%) |
Feb 11, 2015 | 11.83 | 11.93 | 11.64 | 11.89 | 990 | +0.19(+1.62%) |
Feb 10, 2015 | 11.73 | 12.00 | 11.50 | 11.70 | 4,057 | +0.10(+0.86%) |
Feb 09, 2015 | 11.36 | 11.65 | 11.33 | 11.60 | 1,051 | +0.09(+0.78%) |
Feb 06, 2015 | 11.75 | 12.22 | 11.51 | 11.51 | 2,420 | -0.21(-1.79%) |
Feb 05, 2015 | 11.21 | 11.74 | 11.21 | 11.72 | 1,322 | +0.25(+2.18%) |
Feb 04, 2015 | 11.53 | 11.78 | 11.20 | 11.47 | 10,786 | -0.43(-3.61%) |
Feb 03, 2015 | 11.66 | 11.90 | 11.55 | 11.90 | 2,057 | +0.41(+3.57%) |