Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.096 | 8.159 | 7.897 | 8.006 | 1,403,080 | -0.01(-0.08%) |
Apr 28, 2016 | 8.269 | 8.296 | 7.967 | 8.012 | 2,404,634 | -0.28(-3.43%) |
Apr 27, 2016 | 8.154 | 8.314 | 7.923 | 8.296 | 5,222,950 | -0.13(-1.58%) |
Apr 26, 2016 | 8.110 | 8.456 | 8.101 | 8.429 | 1,853,840 | +0.28(+3.38%) |
Apr 25, 2016 | 8.234 | 8.323 | 8.074 | 8.154 | 1,639,709 | +0.01(+0.11%) |
Apr 22, 2016 | 8.012 | 8.202 | 7.994 | 8.145 | 1,516,744 | +0.03(+0.33%) |
Apr 21, 2016 | 8.154 | 8.243 | 8.092 | 8.118 | 1,154,396 | +0.03(+0.33%) |
Apr 20, 2016 | 8.021 | 8.136 | 7.959 | 8.092 | 1,270,612 | +0.00(+0.00%) |
Apr 19, 2016 | 7.896 | 8.101 | 7.754 | 8.092 | 1,907,906 | +0.15(+1.90%) |
Apr 18, 2016 | 7.816 | 7.967 | 7.781 | 7.941 | 1,673,209 | +0.04(+0.45%) |
Apr 15, 2016 | 7.799 | 7.923 | 7.728 | 7.905 | 1,614,489 | +0.12(+1.60%) |
Apr 14, 2016 | 7.630 | 7.879 | 7.612 | 7.781 | 2,117,504 | +0.20(+2.70%) |
Apr 13, 2016 | 7.257 | 7.657 | 7.150 | 7.577 | 1,948,333 | +0.16(+2.16%) |
Apr 12, 2016 | 7.204 | 7.470 | 7.195 | 7.417 | 2,299,689 | +0.24(+3.34%) |
Apr 11, 2016 | 7.008 | 7.221 | 6.946 | 7.177 | 1,527,217 | +0.14(+2.02%) |
Apr 08, 2016 | 7.266 | 7.284 | 6.973 | 7.035 | 2,545,521 | -0.25(-3.41%) |
Apr 07, 2016 | 7.372 | 7.452 | 7.239 | 7.284 | 1,324,052 | -0.19(-2.50%) |
Apr 06, 2016 | 7.408 | 7.532 | 7.350 | 7.470 | 1,545,934 | +0.15(+2.06%) |
Apr 05, 2016 | 7.461 | 7.470 | 7.230 | 7.319 | 2,504,729 | -0.40(-5.18%) |
Apr 04, 2016 | 7.683 | 7.848 | 7.639 | 7.719 | 2,252,999 | +0.04(+0.58%) |
Apr 01, 2016 | 7.559 | 7.914 | 7.540 | 7.674 | 2,720,749 | +0.14(+1.89%) |
Mar 31, 2016 | 7.630 | 7.710 | 7.417 | 7.532 | 4,223,465 | -0.19(-2.42%) |
Mar 30, 2016 | 7.825 | 7.848 | 7.586 | 7.719 | 4,459,503 | -0.21(-2.69%) |
Mar 29, 2016 | 7.852 | 7.994 | 7.737 | 7.932 | 4,320,347 | -0.04(-0.56%) |
Mar 28, 2016 | 8.341 | 8.367 | 7.941 | 7.976 | 1,843,402 | -0.42(-4.97%) |
Mar 24, 2016 | 8.216 | 8.394 | 8.394 | 8.394 | 1,890,825 | +0.12(+1.50%) |
Mar 23, 2016 | 8.429 | 8.438 | 8.207 | 8.269 | 1,103,792 | -0.22(-2.62%) |
Mar 22, 2016 | 8.474 | 8.571 | 8.429 | 8.492 | 1,273,966 | +0.05(+0.63%) |
Mar 21, 2016 | 8.287 | 8.456 | 8.278 | 8.438 | 1,776,350 | +0.05(+0.64%) |
Mar 18, 2016 | 8.367 | 8.456 | 8.341 | 8.385 | 1,088,578 | +0.12(+1.40%) |
Mar 17, 2016 | 7.914 | 8.349 | 7.914 | 8.269 | 1,947,208 | -0.11(-1.27%) |
Mar 16, 2016 | 8.287 | 8.412 | 7.923 | 8.376 | 1,666,378 | +0.14(+1.73%) |
Mar 15, 2016 | 8.198 | 8.305 | 8.039 | 8.234 | 2,888,420 | +0.38(+4.86%) |
Mar 14, 2016 | 7.532 | 7.888 | 7.488 | 7.852 | 1,940,794 | +0.34(+4.49%) |
Mar 11, 2016 | 7.728 | 7.781 | 7.443 | 7.514 | 3,204,188 | -0.10(-1.28%) |
Mar 10, 2016 | 7.639 | 7.754 | 7.559 | 7.612 | 1,987,204 | -0.16(-2.06%) |
Mar 09, 2016 | 7.994 | 8.012 | 7.732 | 7.772 | 1,475,994 | -0.04(-0.57%) |
Mar 08, 2016 | 7.594 | 7.954 | 7.474 | 7.816 | 2,240,613 | -0.68(-7.95%) |
Mar 07, 2016 | 8.607 | 8.696 | 8.385 | 8.492 | 2,366,602 | -0.02(-0.21%) |
Mar 04, 2016 | 7.728 | 8.563 | 7.723 | 8.509 | 4,078,961 | +0.09(+1.05%) |
Mar 03, 2016 | 8.651 | 8.740 | 8.341 | 8.420 | 3,963,326 | -0.67(-7.33%) |
Mar 02, 2016 | 9.318 | 9.380 | 9.033 | 9.087 | 2,054,151 | -0.42(-4.39%) |
Mar 01, 2016 | 9.273 | 9.637 | 9.264 | 9.504 | 1,540,869 | -0.11(-1.11%) |
Feb 29, 2016 | 9.460 | 9.620 | 9.353 | 9.611 | 1,680,818 | +0.37(+4.04%) |
Feb 26, 2016 | 9.335 | 9.353 | 9.087 | 9.238 | 1,469,078 | +0.15(+1.66%) |
Feb 25, 2016 | 9.158 | 9.193 | 9.033 | 9.087 | 1,024,656 | +0.01(+0.10%) |
Feb 24, 2016 | 9.122 | 9.140 | 8.891 | 9.078 | 1,339,472 | -0.27(-2.85%) |
Feb 23, 2016 | 9.255 | 9.371 | 9.211 | 9.344 | 1,680,921 | +0.19(+2.04%) |
Feb 22, 2016 | 9.131 | 9.273 | 9.104 | 9.158 | 1,152,309 | +0.23(+2.59%) |
Feb 19, 2016 | 8.749 | 8.962 | 8.634 | 8.927 | 1,791,973 | +0.11(+1.21%) |
Feb 18, 2016 | 9.096 | 9.113 | 8.742 | 8.820 | 1,442,498 | -0.13(-1.49%) |
Feb 17, 2016 | 8.767 | 8.985 | 8.767 | 8.953 | 1,244,006 | +0.11(+1.20%) |
Feb 16, 2016 | 8.651 | 8.998 | 8.609 | 8.847 | 1,344,708 | +0.31(+3.64%) |
Feb 12, 2016 | 8.536 | 8.536 | 8.536 | 8.536 | 1,003,674 | +0.11(+1.26%) |
Feb 11, 2016 | 8.607 | 8.616 | 8.385 | 8.429 | 853,296 | -0.16(-1.86%) |
Feb 10, 2016 | 8.811 | 8.936 | 8.571 | 8.589 | 1,151,250 | -0.10(-1.12%) |
Feb 09, 2016 | 8.802 | 8.882 | 8.580 | 8.687 | 788,611 | +0.08(+0.93%) |
Feb 08, 2016 | 8.891 | 8.891 | 8.598 | 8.607 | 848,710 | -0.36(-4.06%) |
Feb 05, 2016 | 9.069 | 9.096 | 8.865 | 8.971 | 1,472,320 | -0.10(-1.08%) |
Feb 04, 2016 | 9.007 | 9.220 | 8.971 | 9.069 | 1,517,545 | +0.20(+2.20%) |
Feb 03, 2016 | 8.980 | 8.989 | 8.603 | 8.873 | 1,424,472 | -0.07(-0.79%) |
Feb 02, 2016 | 9.211 | 9.229 | 8.891 | 8.945 | 1,635,221 | -0.38(-4.10%) |
Feb 01, 2016 | 9.371 | 9.522 | 9.273 | 9.326 | 1,279,212 | -0.49(-4.98%) |
Jan 29, 2016 | 9.371 | 9.815 | 9.344 | 9.815 | 1,797,193 | +0.65(+7.07%) |
Jan 28, 2016 | 9.344 | 9.442 | 9.060 | 9.167 | 1,214,767 | -0.25(-2.64%) |
Jan 27, 2016 | 9.326 | 9.504 | 9.282 | 9.415 | 1,140,940 | +0.01(+0.09%) |
Jan 26, 2016 | 9.326 | 9.415 | 9.273 | 9.406 | 1,470,274 | +0.01(+0.09%) |
Jan 25, 2016 | 9.575 | 9.686 | 9.371 | 9.398 | 1,114,701 | -0.28(-2.85%) |
Jan 22, 2016 | 9.477 | 9.682 | 9.460 | 9.673 | 1,383,926 | +0.21(+2.25%) |
Jan 21, 2016 | 9.682 | 9.708 | 9.389 | 9.460 | 1,586,748 | +0.20(+2.21%) |
Jan 20, 2016 | 9.051 | 9.344 | 8.865 | 9.255 | 1,550,222 | -0.34(-3.52%) |
Jan 19, 2016 | 9.708 | 9.771 | 9.557 | 9.593 | 1,193,987 | -0.10(-1.01%) |
Jan 15, 2016 | 9.549 | 9.691 | 9.691 | 9.691 | 1,483,051 | -0.08(-0.82%) |
Jan 14, 2016 | 9.611 | 9.797 | 9.451 | 9.771 | 1,515,407 | -0.12(-1.26%) |
Jan 13, 2016 | 10.01 | 10.13 | 9.877 | 9.895 | 910,229 | -0.12(-1.15%) |
Jan 12, 2016 | 9.868 | 10.04 | 9.851 | 10.01 | 1,028,154 | +0.10(+0.99%) |
Jan 11, 2016 | 10.13 | 10.24 | 9.824 | 9.913 | 1,709,558 | -0.36(-3.54%) |
Jan 08, 2016 | 10.35 | 10.43 | 10.24 | 10.28 | 901,689 | -0.15(-1.45%) |
Jan 07, 2016 | 10.61 | 10.62 | 10.39 | 10.43 | 1,418,701 | -0.64(-5.78%) |
Jan 06, 2016 | 11.06 | 11.20 | 10.99 | 11.07 | 1,226,455 | -0.17(-1.50%) |
Jan 05, 2016 | 11.17 | 11.32 | 11.14 | 11.24 | 900,284 | +0.08(+0.72%) |
Jan 04, 2016 | 11.31 | 11.32 | 11.07 | 11.16 | 984,256 | -0.12(-1.02%) |
Dec 31, 2015 | 11.42 | 11.27 | 11.27 | 11.27 | 663,224 | -0.18(-1.55%) |
Dec 30, 2015 | 11.33 | 11.53 | 11.29 | 11.45 | 764,398 | -0.09(-0.77%) |
Dec 29, 2015 | 11.59 | 11.63 | 11.45 | 11.54 | 475,790 | -0.10(-0.84%) |
Dec 28, 2015 | 11.69 | 11.72 | 11.57 | 11.64 | 955,939 | +0.05(+0.46%) |
Dec 24, 2015 | 11.52 | 11.58 | 11.58 | 11.58 | 417,231 | +0.05(+0.46%) |
Dec 23, 2015 | 11.42 | 11.58 | 11.32 | 11.53 | 938,343 | +0.27(+2.37%) |
Dec 22, 2015 | 11.12 | 11.28 | 11.09 | 11.26 | 793,786 | +0.16(+1.44%) |
Dec 21, 2015 | 11.15 | 11.22 | 10.99 | 11.10 | 1,016,496 | -0.08(-0.71%) |
Dec 18, 2015 | 11.29 | 11.36 | 11.10 | 11.18 | 1,469,756 | +0.15(+1.37%) |
Dec 17, 2015 | 11.39 | 11.39 | 11.03 | 11.03 | 1,249,924 | -0.32(-2.82%) |
Dec 16, 2015 | 11.31 | 11.43 | 11.20 | 11.35 | 1,798,925 | +0.03(+0.24%) |
Dec 15, 2015 | 11.49 | 11.55 | 11.25 | 11.32 | 1,232,172 | -0.09(-0.78%) |
Dec 14, 2015 | 11.56 | 11.57 | 11.31 | 11.41 | 1,749,590 | +0.14(+1.26%) |
Dec 11, 2015 | 11.31 | 11.38 | 11.22 | 11.27 | 984,525 | -0.18(-1.55%) |
Dec 10, 2015 | 11.51 | 11.62 | 11.37 | 11.45 | 1,249,439 | -0.09(-0.77%) |
Dec 09, 2015 | 11.59 | 11.87 | 11.48 | 11.54 | 1,196,700 | -0.15(-1.29%) |
Dec 08, 2015 | 11.63 | 11.81 | 11.58 | 11.69 | 821,135 | -0.35(-2.88%) |
Dec 07, 2015 | 12.12 | 12.18 | 11.96 | 12.04 | 1,021,937 | +0.00(+0.00%) |
Dec 04, 2015 | 12.21 | 12.21 | 12.01 | 12.04 | 1,160,503 | +0.20(+1.73%) |
Dec 03, 2015 | 11.72 | 11.96 | 11.70 | 11.83 | 1,807,191 | +0.14(+1.22%) |
Dec 02, 2015 | 11.91 | 11.94 | 11.36 | 11.69 | 1,496,277 | -0.11(-0.90%) |
Dec 01, 2015 | 12.32 | 12.34 | 11.79 | 11.80 | 1,634,194 | -0.27(-2.27%) |
Nov 30, 2015 | 12.30 | 12.35 | 12.02 | 12.07 | 2,035,665 | -0.11(-0.89%) |
Nov 27, 2015 | 12.39 | 12.39 | 12.15 | 12.18 | 741,286 | -0.07(-0.61%) |
Nov 25, 2015 | 12.29 | 12.25 | 12.25 | 12.25 | 1,145,924 | +0.14(+1.16%) |
Nov 24, 2015 | 12.17 | 12.23 | 11.96 | 12.11 | 1,023,565 | +0.07(+0.62%) |
Nov 23, 2015 | 11.92 | 12.08 | 11.82 | 12.04 | 1,297,033 | +0.00(+0.00%) |
Nov 20, 2015 | 12.01 | 12.08 | 11.96 | 12.04 | 735,201 | +0.09(+0.76%) |
Nov 19, 2015 | 12.02 | 12.08 | 11.82 | 11.95 | 1,016,333 | -0.09(-0.76%) |
Nov 18, 2015 | 11.82 | 12.04 | 11.81 | 12.04 | 856,197 | +0.30(+2.54%) |
Nov 17, 2015 | 11.80 | 11.94 | 11.74 | 11.74 | 1,030,736 | -0.13(-1.12%) |
Nov 16, 2015 | 11.93 | 12.04 | 11.80 | 11.87 | 1,034,453 | -0.09(-0.76%) |
Nov 13, 2015 | 12.05 | 12.13 | 11.90 | 11.96 | 1,637,708 | +0.09(+0.77%) |
Nov 12, 2015 | 11.97 | 12.24 | 11.87 | 11.87 | 2,237,842 | +0.05(+0.42%) |
Nov 11, 2015 | 11.78 | 11.90 | 11.62 | 11.82 | 1,078,342 | -0.05(-0.42%) |
Nov 10, 2015 | 11.74 | 12.03 | 11.56 | 11.87 | 1,946,360 | +0.62(+5.53%) |
Nov 09, 2015 | 11.35 | 11.47 | 11.22 | 11.25 | 947,526 | -0.26(-2.23%) |
Nov 06, 2015 | 11.41 | 11.57 | 11.19 | 11.51 | 1,129,558 | +0.21(+1.84%) |
Nov 05, 2015 | 11.37 | 11.46 | 11.21 | 11.30 | 992,995 | -0.04(-0.37%) |
Nov 04, 2015 | 11.41 | 11.49 | 11.28 | 11.34 | 1,506,151 | +0.06(+0.51%) |
Nov 03, 2015 | 11.25 | 11.40 | 11.13 | 11.28 | 2,546,950 | -0.15(-1.31%) |
Nov 02, 2015 | 11.26 | 11.46 | 11.22 | 11.43 | 1,035,088 | +0.22(+1.92%) |
Oct 30, 2015 | 11.51 | 11.53 | 11.08 | 11.22 | 2,310,685 | -0.31(-2.66%) |
Oct 29, 2015 | 11.72 | 11.75 | 11.46 | 11.52 | 2,254,054 | -0.38(-3.21%) |
Oct 28, 2015 | 11.85 | 11.93 | 11.58 | 11.90 | 2,070,340 | +0.00(+0.00%) |
Oct 27, 2015 | 11.81 | 11.97 | 11.75 | 11.90 | 1,985,191 | +0.22(+1.85%) |
Oct 26, 2015 | 11.64 | 11.88 | 11.58 | 11.69 | 1,740,605 | +0.00(+0.00%) |
Oct 23, 2015 | 12.06 | 12.09 | 11.52 | 11.69 | 2,285,094 | -0.12(-0.98%) |
Oct 22, 2015 | 11.60 | 11.88 | 11.47 | 11.80 | 1,617,878 | +0.38(+3.34%) |
Oct 21, 2015 | 11.41 | 11.54 | 11.29 | 11.42 | 1,568,624 | +0.01(+0.07%) |
Oct 20, 2015 | 11.46 | 11.60 | 11.31 | 11.41 | 1,931,422 | -0.59(-4.91%) |
Oct 19, 2015 | 12.03 | 12.09 | 11.94 | 12.00 | 1,234,816 | -0.01(-0.07%) |
Oct 16, 2015 | 11.91 | 12.13 | 11.81 | 12.01 | 2,420,910 | +0.22(+1.83%) |
Oct 15, 2015 | 11.85 | 11.95 | 11.74 | 11.80 | 1,417,237 | -0.02(-0.21%) |
Oct 14, 2015 | 11.55 | 11.90 | 11.53 | 11.82 | 1,854,977 | +0.39(+3.41%) |
Oct 13, 2015 | 11.37 | 11.65 | 11.29 | 11.43 | 2,392,633 | +0.01(+0.07%) |
Oct 12, 2015 | 11.47 | 11.60 | 11.32 | 11.42 | 1,188,152 | +0.06(+0.51%) |
Oct 09, 2015 | 11.36 | 11.60 | 11.17 | 11.36 | 2,781,129 | -0.12(-1.08%) |
Oct 08, 2015 | 11.74 | 11.75 | 11.43 | 11.49 | 2,186,481 | -0.04(-0.36%) |
Oct 07, 2015 | 11.13 | 11.55 | 11.05 | 11.53 | 3,469,000 | +0.29(+2.58%) |
Oct 06, 2015 | 11.72 | 11.72 | 11.21 | 11.24 | 2,037,390 | -0.45(-3.83%) |
Oct 05, 2015 | 11.51 | 11.70 | 11.41 | 11.69 | 1,770,728 | +0.25(+2.17%) |
Oct 02, 2015 | 11.40 | 11.56 | 11.26 | 11.44 | 2,123,549 | -0.15(-1.29%) |
Oct 01, 2015 | 11.35 | 11.64 | 11.30 | 11.59 | 1,459,195 | +0.34(+3.02%) |
Sep 30, 2015 | 11.11 | 11.33 | 11.08 | 11.25 | 2,163,459 | +0.10(+0.89%) |
Sep 29, 2015 | 11.05 | 11.22 | 10.86 | 11.15 | 1,754,873 | +0.05(+0.45%) |
Sep 28, 2015 | 11.45 | 11.45 | 11.10 | 11.10 | 1,935,880 | -0.38(-3.32%) |
Sep 25, 2015 | 11.51 | 11.66 | 11.45 | 11.48 | 1,270,396 | -0.13(-1.14%) |
Sep 24, 2015 | 11.36 | 11.75 | 11.31 | 11.61 | 3,131,224 | +0.07(+0.65%) |
Sep 23, 2015 | 11.51 | 11.66 | 11.36 | 11.54 | 1,730,714 | +0.01(+0.07%) |
Sep 22, 2015 | 11.30 | 11.61 | 11.27 | 11.53 | 2,281,380 | +0.12(+1.09%) |
Sep 21, 2015 | 11.15 | 11.50 | 11.15 | 11.41 | 2,057,354 | +0.24(+2.15%) |
Sep 18, 2015 | 11.36 | 11.44 | 11.14 | 11.17 | 1,494,296 | -0.27(-2.39%) |
Sep 17, 2015 | 11.45 | 11.61 | 11.39 | 11.44 | 1,993,559 | -0.07(-0.65%) |
Sep 16, 2015 | 11.57 | 11.61 | 11.36 | 11.51 | 1,602,841 | -0.14(-1.21%) |
Sep 15, 2015 | 11.67 | 11.75 | 11.62 | 11.66 | 775,004 | -0.07(-0.57%) |
Sep 14, 2015 | 11.78 | 11.84 | 11.59 | 11.72 | 1,331,626 | -0.07(-0.63%) |
Sep 11, 2015 | 11.72 | 11.90 | 11.66 | 11.80 | 2,318,067 | +0.19(+1.64%) |
Sep 10, 2015 | 11.67 | 11.79 | 11.50 | 11.61 | 3,115,101 | -0.12(-0.99%) |
Sep 09, 2015 | 12.14 | 12.26 | 11.70 | 11.72 | 2,297,262 | -0.51(-4.20%) |
Sep 08, 2015 | 12.20 | 12.38 | 12.16 | 12.24 | 1,996,094 | +0.20(+1.65%) |
Sep 04, 2015 | 11.94 | 12.04 | 12.04 | 12.04 | 1,624,378 | -0.04(-0.34%) |
Sep 03, 2015 | 12.10 | 12.32 | 11.89 | 12.08 | 1,928,894 | +0.16(+1.32%) |
Sep 02, 2015 | 11.51 | 11.92 | 11.46 | 11.92 | 1,778,220 | +0.33(+2.86%) |
Sep 01, 2015 | 11.58 | 11.60 | 11.36 | 11.59 | 2,180,658 | -0.21(-1.76%) |
Aug 31, 2015 | 11.58 | 11.85 | 11.53 | 11.80 | 2,438,760 | +0.27(+2.30%) |
Aug 28, 2015 | 11.45 | 11.57 | 11.32 | 11.53 | 1,763,230 | +0.05(+0.43%) |
Aug 27, 2015 | 11.13 | 11.57 | 11.12 | 11.48 | 1,444,674 | +0.44(+3.98%) |
Aug 26, 2015 | 10.87 | 11.07 | 10.81 | 11.04 | 2,536,266 | +0.28(+2.62%) |
Aug 25, 2015 | 11.12 | 11.23 | 10.76 | 10.76 | 2,632,850 | +0.00(+0.00%) |
Aug 24, 2015 | 10.53 | 11.21 | 10.49 | 10.76 | 2,231,865 | -0.57(-5.05%) |
Aug 21, 2015 | 11.70 | 11.72 | 11.33 | 11.33 | 1,786,849 | -0.48(-4.07%) |
Aug 20, 2015 | 12.00 | 12.09 | 11.80 | 11.81 | 2,426,197 | -0.13(-1.11%) |
Aug 19, 2015 | 11.70 | 11.98 | 11.50 | 11.95 | 2,790,001 | +0.17(+1.48%) |
Aug 18, 2015 | 11.57 | 11.81 | 11.48 | 11.77 | 1,802,167 | +0.08(+0.71%) |
Aug 17, 2015 | 11.48 | 11.76 | 11.46 | 11.69 | 1,560,825 | +0.22(+1.88%) |
Aug 14, 2015 | 11.37 | 11.56 | 11.29 | 11.47 | 1,513,446 | +0.10(+0.88%) |
Aug 13, 2015 | 11.31 | 11.49 | 11.23 | 11.37 | 1,323,409 | +0.06(+0.51%) |
Aug 12, 2015 | 11.46 | 11.51 | 11.14 | 11.31 | 1,978,525 | -0.07(-0.66%) |
Aug 11, 2015 | 11.45 | 11.55 | 11.31 | 11.39 | 1,425,820 | -0.22(-1.86%) |
Aug 10, 2015 | 11.63 | 11.80 | 11.45 | 11.61 | 1,778,071 | +0.01(+0.07%) |
Aug 07, 2015 | 11.38 | 11.62 | 11.16 | 11.60 | 2,248,118 | -0.08(-0.71%) |
Aug 06, 2015 | 11.58 | 11.72 | 11.52 | 11.68 | 2,468,294 | +0.13(+1.15%) |
Aug 05, 2015 | 11.40 | 11.63 | 11.35 | 11.55 | 1,996,900 | +0.23(+2.05%) |
Aug 04, 2015 | 11.06 | 11.35 | 11.02 | 11.31 | 2,344,646 | +0.30(+2.71%) |
Aug 03, 2015 | 11.16 | 11.22 | 10.88 | 11.02 | 1,967,198 | -0.03(-0.30%) |
Jul 31, 2015 | 11.12 | 11.17 | 10.93 | 11.05 | 2,090,882 | +0.00(+0.00%) |
Jul 30, 2015 | 11.02 | 11.20 | 10.97 | 11.05 | 1,679,862 | +0.03(+0.30%) |
Jul 29, 2015 | 11.14 | 11.21 | 10.96 | 11.02 | 1,797,134 | -0.07(-0.67%) |
Jul 28, 2015 | 10.83 | 11.15 | 10.82 | 11.09 | 1,825,017 | +0.27(+2.45%) |
Jul 27, 2015 | 10.87 | 11.04 | 10.81 | 10.83 | 1,408,002 | -0.15(-1.36%) |
Jul 24, 2015 | 11.02 | 11.15 | 10.83 | 10.97 | 2,220,881 | -0.03(-0.30%) |
Jul 23, 2015 | 11.09 | 11.17 | 10.83 | 11.01 | 2,297,852 | +0.33(+3.11%) |
Jul 22, 2015 | 10.53 | 10.68 | 10.32 | 10.68 | 2,231,118 | +0.32(+3.04%) |
Jul 21, 2015 | 10.60 | 10.61 | 10.31 | 10.36 | 1,841,497 | -0.12(-1.11%) |
Jul 20, 2015 | 10.41 | 10.54 | 10.40 | 10.48 | 1,584,520 | +0.02(+0.24%) |
Jul 17, 2015 | 10.68 | 10.68 | 10.40 | 10.45 | 2,351,787 | -0.51(-4.62%) |
Jul 16, 2015 | 10.88 | 11.10 | 10.85 | 10.96 | 1,203,658 | +0.14(+1.30%) |
Jul 15, 2015 | 11.02 | 11.11 | 10.75 | 10.82 | 1,557,790 | -0.27(-2.47%) |
Jul 14, 2015 | 10.96 | 11.17 | 10.87 | 11.09 | 1,402,445 | +0.14(+1.29%) |
Jul 13, 2015 | 10.89 | 10.97 | 10.78 | 10.95 | 1,307,283 | +0.15(+1.38%) |
Jul 10, 2015 | 10.79 | 10.83 | 10.59 | 10.80 | 1,434,143 | +0.33(+3.17%) |
Jul 09, 2015 | 10.59 | 10.73 | 10.32 | 10.47 | 1,449,638 | -0.07(-0.71%) |
Jul 08, 2015 | 10.63 | 10.68 | 10.48 | 10.54 | 1,782,453 | -0.17(-1.55%) |
Jul 07, 2015 | 11.02 | 11.02 | 10.51 | 10.71 | 1,911,465 | -0.33(-3.01%) |
Jul 06, 2015 | 11.29 | 11.38 | 10.98 | 11.04 | 1,348,092 | -0.40(-3.48%) |
Jul 02, 2015 | 11.41 | 11.44 | 11.44 | 11.44 | 1,079,021 | +0.03(+0.29%) |
Jul 01, 2015 | 11.39 | 11.51 | 11.28 | 11.41 | 1,053,103 | +0.12(+1.03%) |
Jun 30, 2015 | 11.41 | 11.46 | 11.15 | 11.29 | 1,756,670 | +0.04(+0.37%) |
Jun 29, 2015 | 11.58 | 11.66 | 11.25 | 11.25 | 1,227,217 | -0.46(-3.90%) |
Jun 26, 2015 | 11.58 | 11.79 | 11.53 | 11.70 | 1,220,167 | +0.13(+1.15%) |
Jun 25, 2015 | 11.61 | 11.68 | 11.41 | 11.57 | 1,686,104 | -0.15(-1.27%) |
Jun 24, 2015 | 11.59 | 11.76 | 11.59 | 11.72 | 1,396,017 | +0.08(+0.71%) |
Jun 23, 2015 | 11.32 | 11.67 | 11.26 | 11.64 | 2,096,206 | +0.28(+2.48%) |
Jun 22, 2015 | 11.46 | 11.47 | 11.31 | 11.36 | 878,328 | -0.07(-0.58%) |
Jun 19, 2015 | 11.36 | 11.56 | 11.31 | 11.42 | 1,931,509 | +0.04(+0.36%) |
Jun 18, 2015 | 11.21 | 11.45 | 11.12 | 11.38 | 1,797,283 | +0.17(+1.48%) |
Jun 17, 2015 | 11.12 | 11.33 | 11.11 | 11.22 | 2,754,237 | +0.09(+0.82%) |
Jun 16, 2015 | 11.15 | 11.23 | 11.06 | 11.12 | 742,531 | +0.02(+0.22%) |
Jun 15, 2015 | 11.03 | 11.17 | 10.99 | 11.10 | 1,325,575 | +0.00(+0.00%) |
Jun 12, 2015 | 11.30 | 11.31 | 11.03 | 11.10 | 1,183,473 | -0.26(-2.26%) |
Jun 11, 2015 | 11.23 | 11.39 | 11.12 | 11.36 | 1,187,548 | +0.09(+0.81%) |
Jun 10, 2015 | 11.56 | 11.57 | 11.21 | 11.27 | 2,299,808 | -0.15(-1.31%) |
Jun 09, 2015 | 11.47 | 11.58 | 11.37 | 11.41 | 1,190,863 | -0.09(-0.79%) |
Jun 08, 2015 | 11.72 | 11.72 | 11.46 | 11.51 | 845,949 | -0.18(-1.56%) |
Jun 05, 2015 | 11.42 | 11.70 | 11.31 | 11.69 | 1,697,161 | +0.37(+3.22%) |
Jun 04, 2015 | 11.41 | 11.50 | 11.30 | 11.32 | 1,030,638 | -0.12(-1.09%) |
Jun 03, 2015 | 11.42 | 11.52 | 11.37 | 11.45 | 1,132,049 | -0.02(-0.22%) |
Jun 02, 2015 | 11.37 | 11.56 | 11.36 | 11.47 | 846,283 | +0.03(+0.29%) |
Jun 01, 2015 | 11.44 | 11.45 | 11.22 | 11.44 | 1,041,063 | -0.03(-0.29%) |
May 29, 2015 | 11.53 | 11.57 | 11.40 | 11.47 | 1,058,250 | -0.12(-1.00%) |
May 28, 2015 | 11.79 | 11.84 | 11.52 | 11.59 | 1,840,031 | -0.22(-1.90%) |
May 27, 2015 | 11.43 | 11.82 | 11.37 | 11.81 | 2,297,551 | +0.34(+2.96%) |
May 26, 2015 | 11.47 | 11.51 | 11.35 | 11.47 | 2,299,878 | +0.11(+0.95%) |
May 22, 2015 | 11.25 | 11.36 | 11.36 | 11.36 | 2,269,669 | +0.10(+0.88%) |
May 21, 2015 | 11.52 | 11.57 | 10.97 | 11.27 | 5,133,629 | -0.32(-2.72%) |
May 20, 2015 | 11.64 | 11.67 | 11.56 | 11.58 | 1,405,732 | +0.02(+0.22%) |
May 19, 2015 | 11.81 | 11.82 | 11.52 | 11.56 | 2,522,597 | -0.31(-2.59%) |
May 18, 2015 | 11.75 | 12.00 | 11.73 | 11.86 | 2,669,408 | +0.04(+0.35%) |
May 15, 2015 | 11.80 | 11.90 | 11.75 | 11.82 | 2,918,973 | -0.26(-2.13%) |
May 14, 2015 | 12.08 | 12.14 | 12.00 | 12.08 | 1,121,597 | +0.11(+0.90%) |
May 13, 2015 | 12.14 | 12.14 | 11.79 | 11.97 | 2,251,015 | -0.23(-1.90%) |
May 12, 2015 | 11.82 | 12.29 | 11.79 | 12.20 | 4,786,697 | +0.61(+5.22%) |
May 11, 2015 | 11.51 | 11.65 | 11.49 | 11.60 | 937,245 | +0.15(+1.30%) |
May 08, 2015 | 11.36 | 11.56 | 11.36 | 11.45 | 954,798 | +0.16(+1.40%) |
May 07, 2015 | 11.22 | 11.41 | 11.13 | 11.29 | 1,005,415 | +0.02(+0.15%) |
May 06, 2015 | 11.33 | 11.41 | 11.17 | 11.27 | 1,396,074 | -0.06(-0.52%) |
May 05, 2015 | 11.35 | 11.55 | 11.29 | 11.33 | 1,040,918 | -0.19(-1.65%) |
May 04, 2015 | 11.56 | 11.69 | 11.38 | 11.52 | 1,610,388 | -0.12(-1.06%) |