Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.180 | 6.290 | 5.880 | 5.940 | 147,148 | -0.17(-2.78%) |
May 30, 2016 | 6.290 | 6.290 | 6.000 | 6.110 | 68,444 | -0.21(-3.32%) |
May 27, 2016 | 5.140 | 6.550 | 4.710 | 6.320 | 416,659 | +1.36(+27.42%) |
May 26, 2016 | 4.700 | 5.050 | 4.540 | 4.960 | 88,167 | +0.34(+7.36%) |
May 25, 2016 | 4.430 | 4.740 | 4.330 | 4.620 | 184,836 | +0.32(+7.44%) |
May 24, 2016 | 4.800 | 4.800 | 4.140 | 4.300 | 136,260 | -0.59(-12.07%) |
May 20, 2016 | 4.890 | 4.890 | 4.890 | 0 | -0.05(-1.01%) | |
May 19, 2016 | 5.220 | 5.220 | 4.780 | 4.940 | 56,775 | -0.31(-5.90%) |
May 18, 2016 | 5.300 | 5.410 | 5.230 | 5.250 | 43,885 | -0.13(-2.42%) |
May 17, 2016 | 5.830 | 5.830 | 5.330 | 5.380 | 68,637 | -0.27(-4.78%) |
May 16, 2016 | 5.870 | 5.910 | 5.600 | 5.650 | 16,144 | -0.10(-1.74%) |
May 13, 2016 | 5.780 | 5.830 | 5.680 | 5.750 | 11,454 | +0.03(+0.52%) |
May 12, 2016 | 5.890 | 5.890 | 5.600 | 5.720 | 29,933 | -0.20(-3.38%) |
May 11, 2016 | 5.760 | 6.000 | 5.720 | 5.920 | 13,784 | +0.14(+2.42%) |
May 10, 2016 | 5.910 | 6.350 | 5.740 | 5.780 | 43,173 | -0.32(-5.25%) |
May 09, 2016 | 6.150 | 6.200 | 6.040 | 6.100 | 10,750 | +0.12(+2.01%) |
May 06, 2016 | 6.050 | 6.120 | 5.960 | 5.980 | 13,580 | -0.13(-2.13%) |
May 05, 2016 | 6.240 | 6.350 | 6.010 | 6.110 | 18,920 | -0.10(-1.61%) |
May 04, 2016 | 6.280 | 6.500 | 6.210 | 6.210 | 29,015 | -0.19(-2.97%) |
May 03, 2016 | 6.470 | 6.530 | 6.350 | 6.400 | 24,570 | -0.19(-2.88%) |
May 02, 2016 | 6.710 | 6.710 | 6.480 | 6.590 | 14,483 | -0.14(-2.08%) |
Apr 29, 2016 | 6.810 | 6.810 | 6.570 | 6.730 | 20,752 | -0.01(-0.15%) |
Apr 28, 2016 | 6.750 | 6.780 | 6.560 | 6.740 | 26,311 | +0.07(+1.05%) |
Apr 27, 2016 | 7.180 | 7.180 | 6.620 | 6.670 | 17,045 | -0.42(-5.92%) |
Apr 26, 2016 | 6.610 | 7.160 | 6.610 | 7.090 | 25,735 | +0.43(+6.46%) |
Apr 25, 2016 | 6.900 | 6.950 | 6.660 | 6.660 | 11,627 | -0.11(-1.62%) |
Apr 22, 2016 | 6.780 | 6.860 | 6.700 | 6.770 | 14,816 | +0.01(+0.15%) |
Apr 21, 2016 | 6.940 | 6.940 | 6.740 | 6.760 | 21,363 | -0.11(-1.60%) |
Apr 20, 2016 | 6.990 | 6.990 | 6.820 | 6.870 | 26,072 | -0.10(-1.43%) |
Apr 19, 2016 | 6.940 | 7.000 | 6.770 | 6.970 | 34,342 | +0.06(+0.87%) |
Apr 18, 2016 | 6.550 | 6.960 | 6.550 | 6.910 | 9,153 | +0.05(+0.73%) |
Apr 15, 2016 | 6.880 | 7.090 | 6.750 | 6.860 | 30,818 | -0.03(-0.44%) |
Apr 14, 2016 | 6.680 | 6.920 | 6.680 | 6.890 | 55,915 | +0.15(+2.23%) |
Apr 13, 2016 | 6.520 | 6.790 | 6.270 | 6.740 | 84,218 | +0.42(+6.65%) |
Apr 12, 2016 | 6.440 | 6.660 | 6.240 | 6.320 | 33,419 | -0.07(-1.10%) |
Apr 11, 2016 | 6.030 | 6.470 | 5.850 | 6.390 | 51,696 | +0.54(+9.23%) |
Apr 08, 2016 | 5.720 | 5.870 | 5.630 | 5.850 | 173,649 | +0.24(+4.28%) |
Apr 07, 2016 | 5.820 | 5.990 | 5.580 | 5.610 | 27,044 | -0.17(-2.94%) |
Apr 06, 2016 | 5.750 | 5.820 | 5.520 | 5.780 | 53,254 | -0.04(-0.69%) |
Apr 05, 2016 | 6.030 | 6.030 | 5.800 | 5.820 | 16,942 | -0.18(-3.00%) |
Apr 04, 2016 | 5.920 | 6.050 | 5.670 | 6.000 | 23,118 | +0.29(+5.08%) |
Apr 01, 2016 | 5.750 | 5.750 | 5.380 | 5.710 | 50,192 | -0.09(-1.55%) |
Mar 31, 2016 | 5.950 | 6.110 | 5.800 | 5.800 | 20,356 | -0.20(-3.33%) |
Mar 30, 2016 | 6.060 | 6.140 | 5.960 | 6.000 | 46,698 | -0.02(-0.33%) |
Mar 29, 2016 | 5.990 | 6.150 | 5.910 | 6.020 | 26,703 | +0.08(+1.35%) |
Mar 28, 2016 | 5.960 | 5.970 | 5.660 | 5.940 | 93,138 | +0.04(+0.68%) |
Mar 24, 2016 | 5.900 | 5.900 | 5.900 | 0 | -0.23(-3.75%) | |
Mar 23, 2016 | 6.350 | 6.350 | 6.000 | 6.130 | 70,321 | -0.25(-3.92%) |
Mar 22, 2016 | 6.450 | 6.450 | 6.310 | 6.380 | 21,161 | -0.04(-0.62%) |
Mar 21, 2016 | 6.410 | 6.540 | 6.300 | 6.420 | 20,342 | +0.03(+0.47%) |
Mar 18, 2016 | 6.560 | 6.560 | 6.380 | 6.390 | 18,333 | -0.01(-0.16%) |
Mar 17, 2016 | 6.450 | 6.590 | 6.380 | 6.400 | 73,046 | -0.03(-0.47%) |
Mar 16, 2016 | 6.740 | 6.740 | 6.410 | 6.430 | 82,081 | -0.24(-3.60%) |
Mar 15, 2016 | 6.540 | 6.720 | 6.490 | 6.670 | 20,920 | +0.06(+0.91%) |
Mar 14, 2016 | 6.550 | 6.700 | 6.520 | 6.610 | 15,079 | +0.03(+0.46%) |
Mar 11, 2016 | 6.460 | 6.640 | 6.450 | 6.580 | 53,621 | +0.09(+1.39%) |
Mar 10, 2016 | 6.530 | 6.740 | 6.470 | 6.490 | 72,192 | -0.01(-0.15%) |
Mar 09, 2016 | 6.600 | 6.600 | 6.400 | 6.500 | 31,004 | -0.08(-1.22%) |
Mar 08, 2016 | 6.710 | 6.750 | 6.380 | 6.580 | 66,179 | -0.12(-1.79%) |
Mar 07, 2016 | 6.400 | 6.730 | 6.370 | 6.700 | 48,486 | +0.35(+5.51%) |
Mar 04, 2016 | 6.490 | 6.490 | 6.210 | 6.350 | 79,968 | -0.03(-0.47%) |
Mar 03, 2016 | 6.740 | 6.740 | 6.250 | 6.380 | 81,205 | -0.20(-3.04%) |
Mar 02, 2016 | 7.000 | 7.080 | 6.270 | 6.580 | 304,883 | -0.64(-8.86%) |
Mar 01, 2016 | 8.190 | 8.200 | 6.770 | 7.220 | 122,211 | -1.09(-13.12%) |
Feb 29, 2016 | 8.130 | 8.350 | 7.970 | 8.310 | 16,995 | +0.41(+5.19%) |
Feb 26, 2016 | 7.780 | 7.990 | 7.760 | 7.900 | 13,159 | +0.21(+2.73%) |
Feb 25, 2016 | 7.830 | 7.940 | 7.610 | 7.690 | 3,074 | -0.14(-1.79%) |
Feb 24, 2016 | 7.670 | 7.830 | 7.670 | 7.830 | 8,870 | +0.07(+0.90%) |
Feb 23, 2016 | 7.960 | 8.100 | 7.760 | 7.760 | 12,400 | -0.16(-2.02%) |
Feb 22, 2016 | 7.940 | 7.960 | 7.780 | 7.920 | 9,129 | +0.05(+0.64%) |
Feb 19, 2016 | 7.980 | 8.000 | 7.700 | 7.870 | 6,355 | +0.11(+1.42%) |
Feb 18, 2016 | 7.270 | 7.780 | 7.270 | 7.760 | 27,095 | +0.51(+7.03%) |
Feb 17, 2016 | 7.320 | 7.490 | 7.250 | 7.250 | 18,723 | -0.04(-0.55%) |
Feb 16, 2016 | 7.010 | 7.370 | 7.010 | 7.290 | 7,777 | +0.29(+4.14%) |
Feb 12, 2016 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
Feb 11, 2016 | 7.100 | 7.190 | 6.860 | 7.000 | 30,109 | -0.19(-2.64%) |
Feb 10, 2016 | 7.700 | 7.700 | 7.160 | 7.190 | 4,946 | +0.00(+0.00%) |
Feb 09, 2016 | 7.100 | 7.260 | 7.000 | 7.190 | 24,943 | -0.01(-0.14%) |
Feb 08, 2016 | 7.410 | 7.410 | 7.100 | 7.200 | 30,687 | -0.04(-0.55%) |
Feb 05, 2016 | 7.510 | 7.580 | 7.240 | 7.240 | 4,771 | -0.31(-4.11%) |
Feb 04, 2016 | 7.750 | 7.770 | 7.410 | 7.550 | 4,714 | -0.23(-2.96%) |
Feb 03, 2016 | 8.000 | 8.000 | 7.560 | 7.780 | 8,463 | -0.23(-2.87%) |
Feb 02, 2016 | 8.390 | 8.390 | 7.900 | 8.010 | 12,604 | -0.29(-3.49%) |
Feb 01, 2016 | 8.390 | 8.390 | 7.980 | 8.300 | 23,945 | +0.00(+0.00%) |
Jan 29, 2016 | 8.170 | 8.310 | 8.010 | 8.300 | 21,630 | +0.25(+3.11%) |
Jan 28, 2016 | 8.320 | 8.320 | 7.990 | 8.050 | 36,420 | -0.26(-3.13%) |
Jan 27, 2016 | 8.320 | 8.320 | 8.020 | 8.310 | 30,776 | +0.18(+2.21%) |
Jan 26, 2016 | 8.500 | 8.500 | 8.010 | 8.130 | 25,163 | -0.34(-4.01%) |
Jan 25, 2016 | 8.840 | 8.840 | 8.320 | 8.470 | 23,760 | -0.17(-1.97%) |
Jan 22, 2016 | 8.600 | 8.780 | 8.570 | 8.640 | 10,882 | +0.11(+1.29%) |
Jan 21, 2016 | 8.350 | 8.820 | 8.350 | 8.530 | 32,327 | -0.30(-3.40%) |
Jan 20, 2016 | 8.920 | 8.210 | 8.830 | 47,319 | +0.15(+1.73%) | |
Jan 19, 2016 | 9.330 | 9.370 | 8.500 | 8.680 | 78,696 | -0.64(-6.87%) |
Jan 18, 2016 | 9.060 | 9.400 | 9.060 | 9.320 | 1,968 | -0.19(-2.00%) |
Jan 15, 2016 | 8.710 | 9.510 | 8.710 | 9.510 | 36,872 | +0.18(+1.93%) |
Jan 14, 2016 | 9.880 | 9.880 | 8.840 | 9.330 | 18,455 | +0.33(+3.67%) |
Jan 13, 2016 | 8.600 | 9.030 | 8.480 | 9.000 | 26,829 | +0.44(+5.14%) |
Jan 12, 2016 | 8.600 | 8.770 | 8.530 | 8.560 | 22,237 | -0.03(-0.35%) |
Jan 11, 2016 | 8.870 | 8.870 | 8.540 | 8.590 | 21,060 | -0.08(-0.92%) |
Jan 08, 2016 | 8.670 | 8.860 | 8.610 | 8.670 | 9,562 | +0.00(+0.00%) |
Jan 07, 2016 | 8.520 | 8.910 | 8.520 | 8.670 | 3,740 | -0.45(-4.93%) |
Jan 06, 2016 | 9.270 | 9.270 | 9.060 | 9.120 | 11,843 | -0.14(-1.51%) |
Jan 05, 2016 | 9.000 | 9.260 | 8.940 | 9.260 | 11,830 | +0.18(+1.98%) |
Jan 04, 2016 | 9.460 | 9.460 | 9.030 | 9.080 | 9,814 | -0.38(-4.02%) |
Dec 31, 2015 | 9.460 | 9.460 | 9.460 | 0 | -0.08(-0.84%) | |
Dec 30, 2015 | 9.720 | 9.720 | 9.410 | 9.540 | 15,572 | -0.08(-0.83%) |
Dec 29, 2015 | 9.570 | 9.790 | 9.560 | 9.620 | 11,912 | -0.23(-2.34%) |
Dec 24, 2015 | 9.850 | 9.850 | 9.850 | 0 | +0.19(+1.97%) | |
Dec 23, 2015 | 9.490 | 9.800 | 9.490 | 9.660 | 18,872 | +0.30(+3.21%) |
Dec 22, 2015 | 9.790 | 9.790 | 9.240 | 9.360 | 14,742 | -0.13(-1.37%) |
Dec 21, 2015 | 8.650 | 9.620 | 8.650 | 9.490 | 72,792 | +0.35(+3.83%) |
Dec 18, 2015 | 9.500 | 9.500 | 9.120 | 9.140 | 28,228 | -0.25(-2.66%) |
Dec 17, 2015 | 9.750 | 9.750 | 9.320 | 9.390 | 21,915 | -0.10(-1.05%) |
Dec 16, 2015 | 9.410 | 9.600 | 9.250 | 9.490 | 14,008 | +0.26(+2.82%) |
Dec 15, 2015 | 9.320 | 9.320 | 9.010 | 9.230 | 22,984 | -0.06(-0.65%) |
Dec 14, 2015 | 9.870 | 9.870 | 9.060 | 9.290 | 67,068 | -0.43(-4.42%) |
Dec 11, 2015 | 9.500 | 9.780 | 9.430 | 9.720 | 24,037 | +0.11(+1.14%) |
Dec 10, 2015 | 9.480 | 9.670 | 9.440 | 9.610 | 56,138 | +0.21(+2.23%) |
Dec 09, 2015 | 9.320 | 9.570 | 9.240 | 9.400 | 33,675 | +0.12(+1.29%) |
Dec 08, 2015 | 9.260 | 9.410 | 9.170 | 9.280 | 18,390 | -0.12(-1.28%) |
Dec 07, 2015 | 9.430 | 9.630 | 9.270 | 9.400 | 21,100 | +0.03(+0.32%) |
Dec 04, 2015 | 9.460 | 9.600 | 9.320 | 9.370 | 8,030 | -0.02(-0.21%) |
Dec 03, 2015 | 9.370 | 9.390 | 9.200 | 9.390 | 8,800 | -0.01(-0.11%) |
Dec 02, 2015 | 9.400 | 9.530 | 9.280 | 9.400 | 16,350 | -0.10(-1.05%) |
Dec 01, 2015 | 9.500 | 9.550 | 9.310 | 9.500 | 35,203 | +0.00(+0.00%) |
Nov 30, 2015 | 9.600 | 9.730 | 9.440 | 9.500 | 60,320 | -0.04(-0.42%) |
Nov 27, 2015 | 9.170 | 9.610 | 9.170 | 9.540 | 49,356 | +0.22(+2.36%) |
Nov 26, 2015 | 8.850 | 9.440 | 8.850 | 9.320 | 8,000 | +0.16(+1.75%) |
Nov 25, 2015 | 9.260 | 9.640 | 9.160 | 9.160 | 68,840 | -0.09(-0.97%) |
Nov 24, 2015 | 9.250 | 9.280 | 8.950 | 9.250 | 49,580 | -0.02(-0.22%) |
Nov 23, 2015 | 9.410 | 9.130 | 9.270 | 15,849 | -0.05(-0.54%) | |
Nov 20, 2015 | 9.650 | 9.650 | 9.290 | 9.320 | 9,379 | -0.01(-0.11%) |
Nov 19, 2015 | 9.500 | 9.500 | 9.210 | 9.330 | 50,221 | -0.07(-0.74%) |
Nov 18, 2015 | 9.230 | 9.590 | 9.120 | 9.400 | 43,475 | +0.44(+4.91%) |
Nov 17, 2015 | 9.480 | 9.810 | 8.960 | 8.960 | 66,050 | -0.36(-3.86%) |
Nov 16, 2015 | 8.940 | 9.500 | 8.940 | 9.320 | 33,920 | +0.40(+4.48%) |
Nov 13, 2015 | 8.610 | 8.980 | 8.560 | 8.920 | 74,738 | +0.61(+7.34%) |
Nov 12, 2015 | 8.440 | 8.740 | 8.070 | 8.310 | 115,089 | -0.08(-0.95%) |
Nov 11, 2015 | 7.600 | 8.390 | 7.590 | 8.390 | 178,376 | +0.89(+11.87%) |
Nov 10, 2015 | 7.600 | 7.710 | 7.370 | 7.500 | 44,445 | -0.19(-2.47%) |
Nov 09, 2015 | 8.000 | 8.000 | 7.630 | 7.690 | 26,060 | -0.28(-3.51%) |
Nov 06, 2015 | 7.700 | 7.980 | 7.500 | 7.970 | 19,883 | +0.34(+4.46%) |
Nov 05, 2015 | 7.900 | 7.910 | 7.630 | 7.630 | 7,490 | -0.21(-2.68%) |
Nov 04, 2015 | 7.750 | 7.910 | 7.700 | 7.840 | 30,337 | +0.05(+0.64%) |
Nov 03, 2015 | 7.490 | 7.820 | 7.340 | 7.790 | 34,763 | +0.41(+5.56%) |
Nov 02, 2015 | 7.020 | 7.570 | 7.020 | 7.380 | 19,344 | +0.35(+4.98%) |
Oct 30, 2015 | 7.230 | 7.230 | 6.950 | 7.030 | 14,820 | -0.05(-0.71%) |
Oct 29, 2015 | 7.000 | 7.190 | 6.975 | 7.080 | 10,100 | +0.13(+1.87%) |
Oct 28, 2015 | 7.120 | 7.270 | 6.950 | 6.950 | 18,950 | -0.04(-0.57%) |
Oct 27, 2015 | 6.980 | 7.020 | 6.870 | 6.990 | 17,255 | -0.01(-0.14%) |
Oct 26, 2015 | 6.950 | 7.120 | 6.910 | 7.000 | 11,900 | -0.08(-1.13%) |
Oct 23, 2015 | 7.200 | 7.200 | 6.880 | 7.080 | 35,717 | -0.01(-0.14%) |
Oct 22, 2015 | 7.020 | 7.170 | 6.930 | 7.090 | 21,735 | +0.14(+2.01%) |
Oct 21, 2015 | 6.940 | 7.070 | 6.710 | 6.950 | 29,699 | +0.14(+2.06%) |
Oct 20, 2015 | 6.850 | 7.000 | 6.750 | 6.810 | 26,356 | -0.09(-1.30%) |
Oct 19, 2015 | 6.990 | 7.120 | 6.820 | 6.900 | 22,790 | -0.21(-2.95%) |
Oct 16, 2015 | 6.990 | 7.250 | 6.940 | 7.110 | 331,364 | +0.20(+2.89%) |
Oct 15, 2015 | 7.120 | 7.120 | 6.750 | 6.910 | 43,396 | -0.08(-1.14%) |
Oct 14, 2015 | 7.000 | 7.250 | 6.840 | 6.990 | 36,460 | +0.09(+1.30%) |
Oct 13, 2015 | 6.900 | 7.180 | 6.820 | 6.900 | 47,060 | +0.09(+1.32%) |
Oct 09, 2015 | 6.810 | 6.810 | 6.810 | 0 | -0.16(-2.30%) | |
Oct 08, 2015 | 6.230 | 7.170 | 6.230 | 6.970 | 52,339 | +0.73(+11.70%) |
Oct 07, 2015 | 6.200 | 6.500 | 6.200 | 6.240 | 94,371 | +0.17(+2.80%) |
Oct 06, 2015 | 6.600 | 6.700 | 6.040 | 6.070 | 37,885 | -0.53(-8.03%) |
Oct 05, 2015 | 6.670 | 6.890 | 6.520 | 6.600 | 50,050 | -0.10(-1.49%) |
Oct 02, 2015 | 6.320 | 6.930 | 6.250 | 6.700 | 70,505 | +0.59(+9.66%) |
Oct 01, 2015 | 6.600 | 6.680 | 5.980 | 6.110 | 330,557 | -0.39(-6.00%) |
Sep 30, 2015 | 6.840 | 6.840 | 6.390 | 6.500 | 11,900 | -0.21(-3.13%) |
Sep 29, 2015 | 6.660 | 6.910 | 6.570 | 6.710 | 21,921 | +0.03(+0.45%) |
Sep 28, 2015 | 7.430 | 7.430 | 6.630 | 6.680 | 108,030 | -0.61(-8.37%) |
Sep 25, 2015 | 7.970 | 8.080 | 7.240 | 7.290 | 421,707 | -1.03(-12.38%) |
Sep 24, 2015 | 9.090 | 9.090 | 8.260 | 8.320 | 81,000 | -0.80(-8.77%) |
Sep 23, 2015 | 9.520 | 9.630 | 9.120 | 9.120 | 4,160 | -0.41(-4.30%) |
Sep 22, 2015 | 9.890 | 9.890 | 9.460 | 9.530 | 6,975 | -0.13(-1.35%) |
Sep 21, 2015 | 10.18 | 10.18 | 9.600 | 9.660 | 4,415 | +0.02(+0.21%) |
Sep 18, 2015 | 10.05 | 10.05 | 9.590 | 9.640 | 24,662 | -0.68(-6.59%) |
Sep 17, 2015 | 10.04 | 10.32 | 9.950 | 10.32 | 16,893 | +0.04(+0.39%) |
Sep 16, 2015 | 9.960 | 10.31 | 9.960 | 10.28 | 2,222 | +0.36(+3.63%) |
Sep 15, 2015 | 10.11 | 10.40 | 9.810 | 9.920 | 6,295 | -0.27(-2.65%) |
Sep 14, 2015 | 10.41 | 10.41 | 10.13 | 10.19 | 12,049 | -0.16(-1.55%) |
Sep 11, 2015 | 10.64 | 10.64 | 10.23 | 10.35 | 8,980 | -0.22(-2.08%) |
Sep 10, 2015 | 10.50 | 10.65 | 10.34 | 10.57 | 49,927 | +0.06(+0.57%) |
Sep 09, 2015 | 11.00 | 11.00 | 10.47 | 10.51 | 22,953 | -0.43(-3.93%) |
Sep 08, 2015 | 11.10 | 11.10 | 10.93 | 10.94 | 5,319 | -0.15(-1.35%) |
Sep 04, 2015 | 11.09 | 11.09 | 11.09 | 0 | -0.16(-1.42%) | |
Sep 03, 2015 | 11.65 | 11.65 | 11.20 | 11.25 | 15,318 | -0.26(-2.26%) |
Sep 02, 2015 | 11.41 | 11.51 | 11.25 | 11.51 | 15,856 | +0.18(+1.59%) |
Sep 01, 2015 | 11.15 | 11.55 | 11.09 | 11.33 | 36,963 | -0.35(-3.00%) |
Aug 31, 2015 | 11.72 | 11.96 | 11.48 | 11.68 | 19,340 | -0.06(-0.51%) |
Aug 28, 2015 | 11.90 | 11.90 | 11.53 | 11.74 | 4,892 | -0.10(-0.84%) |
Aug 27, 2015 | 11.43 | 11.87 | 11.43 | 11.84 | 10,445 | +0.38(+3.32%) |
Aug 26, 2015 | 10.71 | 11.46 | 10.71 | 11.46 | 66,800 | +0.53(+4.85%) |
Aug 25, 2015 | 11.16 | 11.22 | 10.79 | 10.93 | 12,500 | -0.21(-1.89%) |
Aug 24, 2015 | 10.86 | 11.43 | 10.66 | 11.14 | 19,009 | -0.17(-1.50%) |
Aug 21, 2015 | 11.14 | 11.39 | 10.86 | 11.31 | 6,903 | +0.06(+0.53%) |
Aug 20, 2015 | 11.50 | 11.54 | 11.25 | 11.25 | 5,260 | -0.40(-3.43%) |
Aug 19, 2015 | 12.00 | 12.03 | 11.57 | 11.65 | 22,900 | -0.68(-5.52%) |
Aug 18, 2015 | 12.47 | 12.47 | 12.11 | 12.33 | 5,950 | -0.10(-0.80%) |
Aug 17, 2015 | 12.55 | 12.55 | 12.22 | 12.43 | 7,310 | -0.15(-1.19%) |
Aug 14, 2015 | 12.39 | 12.60 | 12.26 | 12.58 | 19,500 | +0.19(+1.53%) |
Aug 13, 2015 | 12.88 | 12.88 | 11.92 | 12.39 | 64,783 | -0.43(-3.35%) |
Aug 12, 2015 | 13.18 | 13.21 | 12.45 | 12.82 | 61,977 | -0.88(-6.42%) |
Aug 11, 2015 | 13.85 | 13.89 | 13.68 | 13.70 | 53,200 | -0.33(-2.35%) |
Aug 10, 2015 | 14.05 | 14.31 | 13.93 | 14.03 | 5,207 | -0.10(-0.71%) |
Aug 07, 2015 | 14.26 | 14.30 | 14.08 | 14.13 | 4,050 | -0.34(-2.35%) |
Aug 06, 2015 | 14.34 | 14.47 | 14.30 | 14.47 | 2,700 | -0.11(-0.75%) |
Aug 05, 2015 | 14.63 | 14.91 | 14.45 | 14.58 | 23,726 | -0.12(-0.82%) |
Aug 04, 2015 | 14.28 | 14.87 | 14.20 | 14.70 | 8,950 | +0.70(+5.00%) |
Jul 31, 2015 | 14.00 | 14.00 | 14.00 | 0 | +0.55(+4.09%) | |
Jul 30, 2015 | 13.45 | 13.53 | 13.38 | 13.45 | 1,017 | +0.09(+0.67%) |
Jul 29, 2015 | 13.47 | 13.47 | 13.06 | 13.36 | 115,278 | +0.15(+1.14%) |
Jul 28, 2015 | 12.96 | 13.21 | 12.91 | 13.21 | 9,000 | +0.19(+1.46%) |
Jul 27, 2015 | 13.02 | 13.06 | 12.89 | 13.02 | 8,166 | -0.05(-0.38%) |
Jul 24, 2015 | 13.10 | 13.15 | 13.05 | 13.07 | 5,800 | -0.06(-0.46%) |
Jul 23, 2015 | 13.18 | 13.28 | 13.08 | 13.13 | 9,620 | -0.16(-1.20%) |
Jul 22, 2015 | 13.34 | 13.40 | 13.16 | 13.29 | 3,800 | +0.08(+0.61%) |
Jul 21, 2015 | 13.34 | 13.34 | 13.03 | 13.21 | 26,087 | -0.01(-0.08%) |
Jul 20, 2015 | 13.63 | 13.63 | 13.12 | 13.22 | 37,892 | -0.37(-2.72%) |
Jul 17, 2015 | 13.59 | 13.62 | 13.56 | 13.59 | 7,184 | -0.33(-2.37%) |
Jul 16, 2015 | 13.50 | 14.11 | 13.50 | 13.92 | 23,468 | +0.69(+5.22%) |
Jul 15, 2015 | 13.45 | 13.50 | 13.23 | 13.23 | 2,298 | -0.15(-1.12%) |
Jul 14, 2015 | 13.23 | 13.47 | 13.23 | 13.38 | 4,700 | +0.32(+2.45%) |
Jul 13, 2015 | 13.24 | 13.24 | 12.89 | 13.06 | 25,777 | +0.16(+1.24%) |
Jul 10, 2015 | 12.90 | 13.07 | 12.71 | 12.90 | 6,372 | +0.19(+1.49%) |
Jul 09, 2015 | 12.74 | 12.85 | 12.70 | 12.71 | 5,245 | +0.17(+1.36%) |
Jul 08, 2015 | 12.74 | 13.07 | 12.30 | 12.54 | 36,917 | -0.49(-3.76%) |
Jul 07, 2015 | 12.76 | 13.03 | 12.61 | 13.03 | 11,235 | +0.02(+0.15%) |
Jul 06, 2015 | 13.14 | 13.14 | 12.78 | 13.01 | 10,920 | -0.19(-1.44%) |
Jul 02, 2015 | 13.20 | 13.20 | 13.20 | 0 | -0.18(-1.35%) | |
Jun 30, 2015 | 13.38 | 13.38 | 13.38 | 0 | -0.01(-0.07%) | |
Jun 29, 2015 | 13.37 | 13.44 | 13.31 | 13.39 | 15,877 | +0.02(+0.15%) |
Jun 26, 2015 | 13.46 | 13.57 | 13.34 | 13.37 | 3,551 | +0.05(+0.38%) |
Jun 25, 2015 | 13.29 | 13.42 | 13.24 | 13.32 | 3,601 | -0.06(-0.45%) |
Jun 24, 2015 | 13.25 | 13.44 | 13.25 | 13.38 | 12,696 | +0.03(+0.22%) |
Jun 23, 2015 | 13.20 | 13.36 | 13.12 | 13.35 | 10,964 | +0.04(+0.30%) |
Jun 22, 2015 | 12.86 | 13.36 | 12.86 | 13.31 | 21,126 | +0.47(+3.66%) |
Jun 19, 2015 | 12.60 | 13.05 | 12.60 | 12.84 | 49,175 | +0.34(+2.72%) |
Jun 18, 2015 | 12.51 | 12.54 | 12.41 | 12.50 | 17,857 | +0.07(+0.56%) |
Jun 17, 2015 | 12.72 | 12.72 | 12.40 | 12.43 | 13,675 | -0.26(-2.05%) |
Jun 16, 2015 | 12.53 | 12.92 | 12.51 | 12.69 | 8,974 | +0.05(+0.40%) |
Jun 15, 2015 | 12.52 | 12.71 | 12.41 | 12.64 | 10,044 | +0.12(+0.96%) |
Jun 12, 2015 | 12.43 | 12.52 | 12.12 | 12.52 | 82,817 | +0.17(+1.38%) |
Jun 11, 2015 | 12.61 | 12.61 | 12.10 | 12.35 | 62,299 | -0.12(-0.96%) |
Jun 10, 2015 | 12.90 | 13.01 | 12.47 | 12.47 | 3,715 | -0.45(-3.48%) |
Jun 09, 2015 | 12.93 | 13.18 | 12.87 | 12.92 | 17,078 | -0.19(-1.45%) |
Jun 08, 2015 | 12.97 | 13.22 | 12.95 | 13.11 | 15,005 | +0.41(+3.23%) |
Jun 05, 2015 | 12.83 | 12.86 | 12.60 | 12.70 | 43,915 | -0.15(-1.17%) |
Jun 04, 2015 | 13.00 | 13.02 | 12.82 | 12.85 | 12,100 | -0.16(-1.23%) |
Jun 03, 2015 | 12.64 | 13.05 | 12.64 | 13.01 | 23,114 | +0.50(+4.00%) |
Jun 02, 2015 | 12.50 | 12.56 | 12.38 | 12.51 | 41,725 | -0.10(-0.79%) |