Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.009 | 7.009 | 6.818 | 6.989 | 295,930 | +0.03(+0.41%) |
Jun 29, 2016 | 6.989 | 7.156 | 6.837 | 6.961 | 418,793 | +0.12(+1.81%) |
Jun 28, 2016 | 6.856 | 7.104 | 6.780 | 6.837 | 500,719 | +0.00(+0.00%) |
Jun 27, 2016 | 7.332 | 7.570 | 6.704 | 6.837 | 736,495 | -0.30(-4.27%) |
Jun 24, 2016 | 7.104 | 7.399 | 6.913 | 7.142 | 1,136,061 | -0.46(-6.02%) |
Jun 23, 2016 | 6.932 | 8.123 | 6.809 | 7.599 | 823,217 | +0.77(+11.30%) |
Jun 22, 2016 | 6.980 | 7.123 | 6.713 | 6.828 | 711,164 | -0.05(-0.69%) |
Jun 21, 2016 | 6.104 | 6.885 | 6.018 | 6.875 | 749,919 | +0.78(+12.81%) |
Jun 20, 2016 | 6.028 | 6.247 | 5.875 | 6.094 | 201,012 | +0.12(+2.07%) |
Jun 17, 2016 | 6.113 | 6.113 | 5.885 | 5.971 | 384,351 | -0.13(-2.18%) |
Jun 16, 2016 | 6.056 | 6.109 | 5.952 | 6.104 | 258,783 | +0.01(+0.16%) |
Jun 15, 2016 | 6.161 | 6.466 | 6.066 | 6.094 | 182,363 | -0.06(-0.93%) |
Jun 14, 2016 | 6.132 | 6.361 | 6.104 | 6.151 | 292,573 | +0.01(+0.15%) |
Jun 13, 2016 | 6.228 | 6.313 | 6.113 | 6.142 | 268,239 | -0.10(-1.68%) |
Jun 10, 2016 | 6.475 | 6.494 | 6.237 | 6.247 | 233,729 | -0.25(-3.81%) |
Jun 09, 2016 | 6.523 | 6.570 | 6.437 | 6.494 | 276,120 | -0.05(-0.73%) |
Jun 08, 2016 | 6.361 | 6.609 | 6.313 | 6.542 | 375,961 | +0.21(+3.31%) |
Jun 07, 2016 | 6.218 | 6.370 | 6.123 | 6.332 | 474,179 | +0.10(+1.68%) |
Jun 06, 2016 | 6.209 | 6.342 | 6.113 | 6.228 | 216,947 | +0.02(+0.31%) |
Jun 03, 2016 | 6.323 | 6.323 | 6.132 | 6.209 | 227,738 | -0.01(-0.15%) |
Jun 02, 2016 | 6.123 | 6.275 | 6.066 | 6.218 | 195,417 | +0.08(+1.24%) |
Jun 01, 2016 | 6.094 | 6.171 | 6.009 | 6.142 | 339,462 | +0.05(+0.78%) |
May 31, 2016 | 5.752 | 6.171 | 5.752 | 6.094 | 368,236 | +0.36(+6.31%) |
May 27, 2016 | 5.704 | 5.732 | 5.732 | 5.732 | 287,216 | +0.04(+0.67%) |
May 26, 2016 | 5.875 | 5.923 | 5.694 | 5.694 | 239,541 | -0.18(-3.08%) |
May 25, 2016 | 5.952 | 6.023 | 5.742 | 5.875 | 194,534 | -0.05(-0.80%) |
May 24, 2016 | 5.952 | 5.999 | 5.875 | 5.923 | 215,907 | +0.03(+0.48%) |
May 23, 2016 | 5.818 | 6.037 | 5.818 | 5.894 | 307,842 | +0.07(+1.14%) |
May 20, 2016 | 5.761 | 5.932 | 5.732 | 5.828 | 196,603 | +0.10(+1.66%) |
May 19, 2016 | 5.828 | 5.904 | 5.628 | 5.732 | 306,762 | -0.12(-2.11%) |
May 18, 2016 | 5.809 | 5.942 | 5.761 | 5.856 | 224,563 | +0.01(+0.16%) |
May 17, 2016 | 6.171 | 6.209 | 5.802 | 5.847 | 402,030 | -0.35(-5.68%) |
May 16, 2016 | 5.952 | 6.256 | 5.952 | 6.199 | 211,578 | +0.28(+4.66%) |
May 13, 2016 | 5.894 | 6.037 | 5.856 | 5.923 | 295,656 | +0.01(+0.16%) |
May 12, 2016 | 6.104 | 6.151 | 5.856 | 5.913 | 452,798 | -0.17(-2.82%) |
May 11, 2016 | 6.123 | 6.266 | 6.066 | 6.085 | 210,563 | -0.04(-0.62%) |
May 10, 2016 | 6.294 | 6.294 | 6.104 | 6.123 | 244,907 | -0.11(-1.83%) |
May 09, 2016 | 6.456 | 6.466 | 6.161 | 6.237 | 500,858 | -0.25(-3.82%) |
May 06, 2016 | 6.542 | 6.894 | 6.256 | 6.485 | 871,507 | -0.44(-6.33%) |
May 05, 2016 | 6.818 | 6.999 | 6.694 | 6.923 | 289,685 | +0.17(+2.54%) |
May 04, 2016 | 6.789 | 6.999 | 6.723 | 6.751 | 154,756 | -0.09(-1.25%) |
May 03, 2016 | 6.894 | 6.951 | 6.761 | 6.837 | 159,450 | -0.15(-2.18%) |
May 02, 2016 | 6.989 | 7.009 | 6.856 | 6.989 | 277,677 | +0.03(+0.41%) |
Apr 29, 2016 | 7.085 | 7.085 | 6.932 | 6.961 | 124,614 | -0.12(-1.75%) |
Apr 28, 2016 | 7.228 | 7.342 | 7.075 | 7.085 | 139,538 | -0.15(-2.11%) |
Apr 27, 2016 | 7.266 | 7.304 | 7.142 | 7.237 | 136,997 | +0.03(+0.40%) |
Apr 26, 2016 | 7.361 | 7.399 | 7.161 | 7.208 | 221,379 | -0.13(-1.82%) |
Apr 25, 2016 | 7.532 | 7.589 | 7.304 | 7.342 | 193,278 | -0.21(-2.77%) |
Apr 22, 2016 | 7.532 | 7.647 | 7.432 | 7.551 | 225,384 | +0.05(+0.63%) |
Apr 21, 2016 | 7.589 | 7.683 | 7.342 | 7.504 | 267,981 | -0.09(-1.13%) |
Apr 20, 2016 | 7.732 | 7.789 | 7.447 | 7.589 | 117,558 | -0.11(-1.48%) |
Apr 19, 2016 | 7.723 | 7.913 | 7.523 | 7.704 | 258,561 | -0.01(-0.12%) |
Apr 18, 2016 | 7.866 | 7.885 | 7.599 | 7.713 | 260,495 | -0.05(-0.61%) |
Apr 15, 2016 | 7.656 | 7.866 | 7.637 | 7.761 | 256,267 | +0.05(+0.62%) |
Apr 14, 2016 | 7.742 | 7.827 | 7.637 | 7.713 | 147,242 | -0.07(-0.86%) |
Apr 13, 2016 | 7.570 | 7.827 | 7.485 | 7.780 | 450,527 | +0.24(+3.16%) |
Apr 12, 2016 | 7.285 | 7.570 | 7.285 | 7.542 | 359,827 | +0.22(+2.99%) |
Apr 11, 2016 | 7.408 | 7.504 | 7.268 | 7.323 | 357,484 | -0.02(-0.26%) |
Apr 08, 2016 | 7.494 | 7.504 | 7.294 | 7.342 | 440,021 | -0.03(-0.39%) |
Apr 07, 2016 | 7.418 | 7.542 | 7.351 | 7.370 | 210,096 | -0.08(-1.02%) |
Apr 06, 2016 | 7.494 | 7.580 | 7.380 | 7.447 | 285,579 | -0.05(-0.64%) |
Apr 05, 2016 | 7.532 | 7.732 | 7.404 | 7.494 | 215,031 | -0.11(-1.50%) |
Apr 04, 2016 | 7.808 | 7.832 | 7.537 | 7.608 | 249,374 | -0.14(-1.84%) |
Apr 01, 2016 | 7.808 | 7.827 | 7.608 | 7.751 | 306,177 | -0.11(-1.45%) |
Mar 31, 2016 | 7.970 | 8.104 | 7.837 | 7.866 | 156,379 | -0.08(-0.96%) |
Mar 30, 2016 | 8.113 | 8.180 | 7.894 | 7.942 | 144,886 | -0.10(-1.18%) |
Mar 29, 2016 | 7.713 | 8.123 | 7.656 | 8.037 | 309,125 | +0.28(+3.56%) |
Mar 28, 2016 | 7.799 | 7.875 | 7.685 | 7.761 | 186,372 | -0.03(-0.37%) |
Mar 24, 2016 | 7.685 | 7.789 | 7.789 | 7.789 | 72,565 | +0.03(+0.37%) |
Mar 23, 2016 | 7.932 | 7.932 | 7.645 | 7.761 | 174,379 | -0.18(-2.28%) |
Mar 22, 2016 | 7.913 | 8.018 | 7.837 | 7.942 | 95,158 | -0.05(-0.60%) |
Mar 21, 2016 | 7.894 | 8.075 | 7.827 | 7.989 | 174,777 | +0.03(+0.36%) |
Mar 18, 2016 | 8.189 | 8.275 | 7.875 | 7.961 | 420,426 | -0.18(-2.22%) |
Mar 17, 2016 | 7.913 | 8.275 | 7.913 | 8.142 | 247,758 | +0.17(+2.15%) |
Mar 16, 2016 | 7.761 | 7.989 | 7.675 | 7.970 | 182,523 | +0.21(+2.70%) |
Mar 15, 2016 | 7.875 | 7.989 | 7.685 | 7.761 | 230,660 | -0.14(-1.81%) |
Mar 14, 2016 | 7.951 | 7.989 | 7.866 | 7.904 | 222,327 | -0.06(-0.72%) |
Mar 11, 2016 | 7.846 | 7.961 | 7.632 | 7.961 | 391,247 | +0.17(+2.20%) |
Mar 10, 2016 | 8.094 | 8.094 | 7.608 | 7.789 | 585,261 | -0.27(-3.31%) |
Mar 09, 2016 | 7.999 | 8.132 | 7.942 | 8.056 | 335,267 | -0.01(-0.12%) |
Mar 08, 2016 | 8.265 | 8.570 | 8.018 | 8.066 | 314,550 | -0.59(-6.82%) |
Mar 07, 2016 | 8.227 | 8.808 | 7.974 | 8.656 | 204,973 | +0.43(+5.21%) |
Mar 04, 2016 | 7.904 | 8.618 | 7.618 | 8.227 | 377,101 | -0.10(-1.14%) |
Mar 03, 2016 | 8.170 | 8.377 | 8.142 | 8.323 | 216,823 | +0.09(+1.04%) |
Mar 02, 2016 | 8.561 | 8.723 | 8.113 | 8.237 | 460,607 | -0.33(-3.89%) |
Mar 01, 2016 | 8.665 | 8.665 | 8.399 | 8.570 | 244,904 | -0.01(-0.11%) |
Feb 29, 2016 | 8.637 | 8.980 | 8.442 | 8.580 | 294,337 | -0.02(-0.22%) |
Feb 26, 2016 | 8.094 | 8.865 | 7.818 | 8.599 | 1,330,244 | +1.21(+16.37%) |
Feb 25, 2016 | 7.132 | 7.437 | 6.880 | 7.389 | 258,413 | +0.02(+0.26%) |
Feb 24, 2016 | 7.228 | 7.561 | 7.132 | 7.370 | 221,288 | +0.06(+0.78%) |
Feb 23, 2016 | 7.437 | 7.694 | 7.170 | 7.313 | 241,623 | -0.13(-1.79%) |
Feb 22, 2016 | 7.656 | 7.732 | 7.408 | 7.447 | 171,120 | -0.12(-1.64%) |
Feb 19, 2016 | 7.580 | 7.752 | 7.470 | 7.570 | 102,672 | -0.06(-0.75%) |
Feb 18, 2016 | 7.808 | 8.046 | 7.389 | 7.627 | 200,014 | -0.18(-2.32%) |
Feb 17, 2016 | 7.647 | 7.856 | 7.599 | 7.808 | 168,908 | +0.19(+2.50%) |
Feb 16, 2016 | 7.523 | 7.685 | 7.389 | 7.618 | 176,578 | +0.22(+2.96%) |
Feb 12, 2016 | 7.075 | 7.399 | 7.399 | 7.399 | 325,967 | +0.66(+9.75%) |
Feb 11, 2016 | 6.409 | 6.761 | 6.313 | 6.742 | 415,849 | +0.19(+2.91%) |
Feb 10, 2016 | 6.818 | 6.951 | 6.418 | 6.551 | 397,702 | -0.23(-3.37%) |
Feb 09, 2016 | 7.104 | 7.199 | 6.656 | 6.780 | 328,021 | -0.51(-7.05%) |
Feb 08, 2016 | 7.170 | 7.732 | 7.047 | 7.294 | 138,431 | -0.04(-0.52%) |
Feb 05, 2016 | 7.399 | 7.470 | 7.237 | 7.332 | 205,278 | -0.10(-1.28%) |
Feb 04, 2016 | 7.513 | 7.704 | 7.418 | 7.427 | 243,139 | -0.10(-1.27%) |
Feb 03, 2016 | 7.904 | 7.904 | 7.417 | 7.523 | 250,439 | -0.38(-4.82%) |
Feb 02, 2016 | 8.018 | 8.018 | 7.818 | 7.904 | 140,740 | -0.20(-2.47%) |
Feb 01, 2016 | 7.999 | 8.142 | 7.751 | 8.104 | 186,693 | +0.03(+0.35%) |
Jan 29, 2016 | 7.961 | 8.313 | 7.961 | 8.075 | 205,488 | +0.14(+1.80%) |
Jan 28, 2016 | 7.970 | 8.323 | 7.823 | 7.932 | 225,368 | +0.03(+0.36%) |
Jan 27, 2016 | 7.932 | 8.018 | 7.866 | 7.904 | 242,788 | -0.09(-1.07%) |
Jan 26, 2016 | 7.666 | 8.104 | 7.523 | 7.989 | 322,050 | +0.41(+5.40%) |
Jan 25, 2016 | 7.827 | 7.904 | 7.556 | 7.580 | 137,621 | -0.31(-3.98%) |
Jan 22, 2016 | 7.618 | 7.980 | 7.589 | 7.894 | 188,811 | +0.44(+5.87%) |
Jan 21, 2016 | 7.627 | 7.666 | 7.313 | 7.456 | 257,738 | -0.18(-2.37%) |
Jan 20, 2016 | 7.256 | 7.732 | 6.761 | 7.637 | 672,285 | +0.25(+3.35%) |
Jan 19, 2016 | 7.827 | 8.074 | 7.199 | 7.389 | 264,250 | -0.35(-4.55%) |
Jan 15, 2016 | 7.627 | 7.742 | 7.742 | 7.742 | 401,578 | +0.01(+0.12%) |
Jan 14, 2016 | 7.666 | 7.951 | 7.608 | 7.732 | 253,801 | +0.11(+1.50%) |
Jan 13, 2016 | 7.961 | 8.046 | 7.589 | 7.618 | 135,313 | -0.34(-4.31%) |
Jan 12, 2016 | 8.285 | 8.484 | 7.868 | 7.961 | 168,971 | -0.15(-1.88%) |
Jan 11, 2016 | 7.961 | 8.132 | 7.799 | 8.113 | 246,859 | +0.20(+2.53%) |
Jan 08, 2016 | 8.170 | 8.570 | 7.894 | 7.913 | 353,680 | -0.25(-3.03%) |
Jan 07, 2016 | 8.799 | 8.913 | 8.123 | 8.161 | 648,721 | -0.83(-9.22%) |
Jan 06, 2016 | 9.218 | 9.437 | 8.723 | 8.989 | 538,351 | -0.32(-3.48%) |
Jan 05, 2016 | 9.970 | 10.06 | 9.294 | 9.313 | 286,427 | -0.66(-6.59%) |
Jan 04, 2016 | 10.86 | 10.90 | 9.913 | 9.970 | 422,505 | -1.13(-10.21%) |
Dec 31, 2015 | 11.16 | 11.10 | 11.10 | 11.10 | 181,571 | -0.09(-0.77%) |
Dec 30, 2015 | 11.29 | 11.40 | 11.14 | 11.19 | 64,884 | -0.10(-0.84%) |
Dec 29, 2015 | 11.46 | 11.49 | 11.21 | 11.28 | 163,867 | -0.09(-0.75%) |
Dec 28, 2015 | 11.47 | 11.58 | 11.23 | 11.37 | 98,377 | -0.13(-1.16%) |
Dec 24, 2015 | 11.71 | 11.50 | 11.50 | 11.50 | 55,868 | -0.24(-2.03%) |
Dec 23, 2015 | 11.54 | 11.75 | 11.34 | 11.74 | 124,376 | +0.25(+2.15%) |
Dec 22, 2015 | 11.35 | 11.50 | 11.19 | 11.49 | 144,269 | +0.18(+1.60%) |
Dec 21, 2015 | 11.55 | 11.86 | 11.17 | 11.31 | 176,189 | -0.29(-2.46%) |
Dec 18, 2015 | 10.95 | 11.79 | 10.82 | 11.60 | 774,226 | +0.65(+5.91%) |
Dec 17, 2015 | 10.95 | 11.16 | 10.73 | 10.95 | 341,188 | +0.00(+0.00%) |
Dec 16, 2015 | 11.27 | 11.34 | 10.86 | 10.95 | 689,904 | -0.20(-1.75%) |
Dec 15, 2015 | 11.31 | 11.62 | 11.03 | 11.15 | 174,529 | -0.12(-1.06%) |
Dec 14, 2015 | 11.49 | 11.56 | 11.09 | 11.27 | 174,286 | -0.24(-2.07%) |
Dec 11, 2015 | 11.57 | 11.81 | 11.47 | 11.50 | 217,026 | -0.30(-2.58%) |
Dec 10, 2015 | 11.72 | 12.21 | 11.43 | 11.81 | 179,774 | -0.22(-1.82%) |
Dec 09, 2015 | 12.66 | 12.66 | 11.97 | 12.03 | 181,906 | -0.63(-4.97%) |
Dec 08, 2015 | 11.93 | 13.00 | 11.93 | 12.66 | 357,680 | +0.71(+5.98%) |
Dec 07, 2015 | 12.43 | 12.44 | 11.92 | 11.94 | 160,864 | -0.53(-4.28%) |
Dec 04, 2015 | 12.49 | 12.74 | 12.39 | 12.47 | 116,815 | -0.03(-0.23%) |
Dec 03, 2015 | 12.99 | 13.06 | 12.47 | 12.50 | 135,845 | -0.41(-3.17%) |
Dec 02, 2015 | 12.99 | 13.31 | 12.87 | 12.91 | 230,970 | +0.00(+0.00%) |
Dec 01, 2015 | 12.83 | 13.05 | 12.63 | 12.91 | 131,672 | +0.14(+1.12%) |
Nov 30, 2015 | 12.92 | 13.04 | 12.61 | 12.77 | 167,644 | -0.13(-1.03%) |
Nov 27, 2015 | 12.98 | 13.17 | 11.91 | 12.90 | 49,737 | -0.08(-0.59%) |
Nov 25, 2015 | 12.82 | 12.98 | 12.98 | 12.98 | 148,281 | +0.16(+1.26%) |
Nov 24, 2015 | 12.64 | 12.89 | 12.46 | 12.82 | 104,077 | +0.10(+0.75%) |
Nov 23, 2015 | 12.63 | 12.81 | 12.60 | 12.72 | 91,765 | +0.04(+0.30%) |
Nov 20, 2015 | 12.90 | 12.94 | 12.49 | 12.68 | 139,040 | -0.13(-1.04%) |
Nov 19, 2015 | 12.53 | 12.84 | 12.47 | 12.82 | 178,866 | +0.29(+2.28%) |
Nov 18, 2015 | 12.29 | 12.65 | 12.00 | 12.53 | 245,715 | +0.28(+2.25%) |
Nov 17, 2015 | 11.94 | 12.40 | 11.53 | 12.26 | 264,684 | +0.28(+2.31%) |
Nov 16, 2015 | 11.75 | 12.03 | 11.75 | 11.98 | 79,533 | +0.19(+1.62%) |
Nov 13, 2015 | 11.68 | 12.05 | 11.68 | 11.79 | 98,192 | +0.05(+0.41%) |
Nov 12, 2015 | 12.00 | 12.11 | 11.61 | 11.74 | 191,010 | -0.34(-2.84%) |
Nov 11, 2015 | 12.13 | 12.32 | 12.05 | 12.08 | 212,347 | -0.03(-0.24%) |
Nov 10, 2015 | 12.40 | 12.47 | 12.08 | 12.11 | 269,080 | -0.39(-3.12%) |
Nov 09, 2015 | 12.86 | 12.87 | 12.46 | 12.50 | 185,074 | -0.41(-3.17%) |
Nov 06, 2015 | 12.80 | 13.04 | 12.75 | 12.91 | 301,218 | +0.06(+0.44%) |
Nov 05, 2015 | 13.26 | 13.43 | 12.81 | 12.86 | 217,192 | -0.40(-3.02%) |
Nov 04, 2015 | 13.24 | 13.57 | 13.15 | 13.26 | 224,952 | -0.02(-0.14%) |
Nov 03, 2015 | 12.93 | 13.76 | 12.76 | 13.27 | 385,447 | +0.26(+1.98%) |
Nov 02, 2015 | 12.42 | 13.38 | 12.24 | 13.02 | 401,607 | +0.66(+5.32%) |
Oct 30, 2015 | 11.38 | 12.84 | 11.26 | 12.36 | 1,019,470 | +1.75(+16.52%) |
Oct 29, 2015 | 10.96 | 10.97 | 10.53 | 10.61 | 180,511 | -0.45(-4.05%) |
Oct 28, 2015 | 10.50 | 11.06 | 10.38 | 11.06 | 138,243 | +0.48(+4.50%) |
Oct 27, 2015 | 10.69 | 11.12 | 10.47 | 10.58 | 194,277 | -0.22(-2.03%) |
Oct 26, 2015 | 11.22 | 11.41 | 10.68 | 10.80 | 147,434 | -0.34(-3.08%) |
Oct 23, 2015 | 11.06 | 11.41 | 10.85 | 11.14 | 122,902 | +0.15(+1.39%) |
Oct 22, 2015 | 10.62 | 11.08 | 10.57 | 10.99 | 168,305 | +0.51(+4.91%) |
Oct 21, 2015 | 11.07 | 11.07 | 10.37 | 10.47 | 203,070 | -0.51(-4.68%) |
Oct 20, 2015 | 11.03 | 11.23 | 10.90 | 10.99 | 68,679 | -0.03(-0.26%) |
Oct 19, 2015 | 10.68 | 11.03 | 10.36 | 11.02 | 138,521 | +0.26(+2.39%) |
Oct 16, 2015 | 10.82 | 10.94 | 10.24 | 10.76 | 190,218 | +0.01(+0.09%) |
Oct 15, 2015 | 10.57 | 10.91 | 10.52 | 10.75 | 185,549 | +0.23(+2.17%) |
Oct 14, 2015 | 10.88 | 10.95 | 10.51 | 10.52 | 139,776 | -0.31(-2.90%) |
Oct 13, 2015 | 10.55 | 11.01 | 10.55 | 10.84 | 125,945 | +0.16(+1.52%) |
Oct 12, 2015 | 11.07 | 11.07 | 10.57 | 10.67 | 187,688 | -0.37(-3.36%) |
Oct 09, 2015 | 11.12 | 11.16 | 10.87 | 11.05 | 141,200 | -0.07(-0.60%) |
Oct 08, 2015 | 11.07 | 11.32 | 11.01 | 11.11 | 113,392 | +0.07(+0.60%) |
Oct 07, 2015 | 10.97 | 11.05 | 10.53 | 11.05 | 148,792 | +0.10(+0.96%) |
Oct 06, 2015 | 10.91 | 11.13 | 10.84 | 10.94 | 166,553 | -0.01(-0.09%) |
Oct 05, 2015 | 10.81 | 11.13 | 10.80 | 10.95 | 128,669 | +0.25(+2.31%) |
Oct 02, 2015 | 10.42 | 10.72 | 10.40 | 10.70 | 141,240 | +0.16(+1.54%) |
Oct 01, 2015 | 10.72 | 10.72 | 10.20 | 10.54 | 146,440 | -0.15(-1.43%) |
Sep 30, 2015 | 10.27 | 10.80 | 10.20 | 10.69 | 314,040 | +0.55(+5.45%) |
Sep 29, 2015 | 10.39 | 10.47 | 10.07 | 10.14 | 212,205 | -0.22(-2.11%) |
Sep 28, 2015 | 10.72 | 10.79 | 10.26 | 10.36 | 291,178 | -0.44(-4.06%) |
Sep 25, 2015 | 11.33 | 11.33 | 10.77 | 10.80 | 264,299 | -0.50(-4.47%) |
Sep 24, 2015 | 11.19 | 11.31 | 11.07 | 11.30 | 109,434 | +0.04(+0.34%) |
Sep 23, 2015 | 11.25 | 11.42 | 11.05 | 11.27 | 124,553 | +0.08(+0.68%) |
Sep 22, 2015 | 11.60 | 11.64 | 11.17 | 11.19 | 190,768 | -0.51(-4.39%) |
Sep 21, 2015 | 11.67 | 12.00 | 11.62 | 11.70 | 132,295 | +0.05(+0.41%) |
Sep 18, 2015 | 11.77 | 12.05 | 11.56 | 11.66 | 335,219 | -0.26(-2.16%) |
Sep 17, 2015 | 11.64 | 12.09 | 11.51 | 11.91 | 183,497 | +0.25(+2.12%) |
Sep 16, 2015 | 11.62 | 11.74 | 11.45 | 11.66 | 136,919 | +0.05(+0.41%) |
Sep 15, 2015 | 11.61 | 11.80 | 11.48 | 11.62 | 206,538 | +0.03(+0.25%) |
Sep 14, 2015 | 11.66 | 11.73 | 11.44 | 11.59 | 206,045 | -0.01(-0.08%) |
Sep 11, 2015 | 11.46 | 11.80 | 11.39 | 11.60 | 219,393 | +0.04(+0.33%) |
Sep 10, 2015 | 11.64 | 11.98 | 11.39 | 11.56 | 231,624 | +0.00(+0.00%) |
Sep 09, 2015 | 12.26 | 12.26 | 11.40 | 11.56 | 511,255 | -0.54(-4.48%) |
Sep 08, 2015 | 11.81 | 12.36 | 11.52 | 12.10 | 280,563 | +0.58(+5.04%) |
Sep 04, 2015 | 11.37 | 11.52 | 11.52 | 11.52 | 175,480 | -0.03(-0.25%) |
Sep 03, 2015 | 11.08 | 11.64 | 11.07 | 11.55 | 250,764 | +0.44(+3.94%) |
Sep 02, 2015 | 10.87 | 11.11 | 10.64 | 11.11 | 326,707 | +0.43(+4.01%) |
Sep 01, 2015 | 10.84 | 11.06 | 10.54 | 10.68 | 449,981 | -0.35(-3.19%) |
Aug 31, 2015 | 11.15 | 11.27 | 11.00 | 11.04 | 180,288 | -0.21(-1.86%) |
Aug 28, 2015 | 11.21 | 11.47 | 11.11 | 11.25 | 123,253 | -0.05(-0.42%) |
Aug 27, 2015 | 11.37 | 11.51 | 11.08 | 11.29 | 141,778 | +0.10(+0.94%) |
Aug 26, 2015 | 10.88 | 11.29 | 10.64 | 11.19 | 203,625 | +0.50(+4.63%) |
Aug 25, 2015 | 11.25 | 11.30 | 10.61 | 10.69 | 188,871 | +0.00(+0.00%) |
Aug 24, 2015 | 10.27 | 11.16 | 9.875 | 10.69 | 299,319 | -0.14(-1.32%) |
Aug 21, 2015 | 10.47 | 10.91 | 10.22 | 10.84 | 317,683 | +0.10(+0.89%) |
Aug 20, 2015 | 11.50 | 11.50 | 10.69 | 10.74 | 321,463 | -0.87(-7.46%) |
Aug 19, 2015 | 11.65 | 11.81 | 11.24 | 11.61 | 214,383 | -0.11(-0.98%) |
Aug 18, 2015 | 11.89 | 12.00 | 11.70 | 11.72 | 136,104 | -0.15(-1.28%) |
Aug 17, 2015 | 11.87 | 12.04 | 11.79 | 11.87 | 145,802 | -0.02(-0.16%) |
Aug 14, 2015 | 11.73 | 11.92 | 11.71 | 11.89 | 89,978 | +0.12(+1.05%) |
Aug 13, 2015 | 12.03 | 12.17 | 11.72 | 11.77 | 85,851 | -0.27(-2.22%) |
Aug 12, 2015 | 12.06 | 12.10 | 11.56 | 12.04 | 194,897 | -0.07(-0.55%) |
Aug 11, 2015 | 12.16 | 12.33 | 11.97 | 12.10 | 130,695 | -0.18(-1.47%) |
Aug 10, 2015 | 12.63 | 13.06 | 12.06 | 12.28 | 370,675 | +0.39(+3.28%) |
Aug 07, 2015 | 11.76 | 12.07 | 11.53 | 11.89 | 256,681 | +0.02(+0.16%) |
Aug 06, 2015 | 12.05 | 12.15 | 11.58 | 11.87 | 312,062 | -0.13(-1.11%) |
Aug 05, 2015 | 12.37 | 12.65 | 11.94 | 12.01 | 298,175 | -0.30(-2.47%) |
Aug 04, 2015 | 12.39 | 12.46 | 11.83 | 12.31 | 302,266 | -0.05(-0.39%) |
Aug 03, 2015 | 13.03 | 13.12 | 12.34 | 12.36 | 449,801 | -0.70(-5.39%) |
Jul 31, 2015 | 11.44 | 13.24 | 11.44 | 13.06 | 1,337,075 | +2.09(+18.99%) |
Jul 30, 2015 | 11.00 | 11.11 | 10.81 | 10.98 | 147,951 | -0.10(-0.94%) |
Jul 29, 2015 | 11.23 | 11.35 | 11.04 | 11.08 | 104,012 | -0.12(-1.10%) |
Jul 28, 2015 | 11.32 | 11.32 | 10.80 | 11.21 | 182,680 | +0.02(+0.17%) |
Jul 27, 2015 | 11.19 | 11.31 | 10.99 | 11.19 | 93,117 | -0.05(-0.42%) |
Jul 24, 2015 | 11.51 | 11.59 | 11.19 | 11.24 | 151,285 | -0.28(-2.40%) |
Jul 23, 2015 | 11.66 | 11.86 | 11.39 | 11.51 | 165,812 | -0.06(-0.49%) |
Jul 22, 2015 | 11.95 | 11.96 | 11.43 | 11.57 | 158,455 | -0.47(-3.88%) |
Jul 21, 2015 | 11.57 | 12.13 | 11.52 | 12.04 | 259,372 | +0.50(+4.29%) |
Jul 20, 2015 | 12.03 | 12.03 | 11.50 | 11.54 | 159,155 | -0.49(-4.04%) |
Jul 17, 2015 | 12.05 | 12.09 | 11.85 | 12.03 | 172,562 | -0.07(-0.55%) |
Jul 16, 2015 | 11.97 | 12.17 | 11.82 | 12.09 | 205,595 | +0.21(+1.76%) |
Jul 15, 2015 | 12.18 | 12.27 | 11.75 | 11.88 | 198,427 | -0.41(-3.33%) |
Jul 14, 2015 | 11.92 | 12.34 | 11.90 | 12.29 | 143,185 | +0.39(+3.28%) |
Jul 13, 2015 | 11.81 | 12.07 | 11.52 | 11.90 | 234,069 | +0.18(+1.54%) |
Jul 10, 2015 | 11.86 | 11.98 | 11.60 | 11.72 | 234,915 | -0.03(-0.24%) |
Jul 09, 2015 | 11.93 | 12.16 | 11.69 | 11.75 | 251,998 | +0.01(+0.08%) |
Jul 08, 2015 | 11.73 | 12.34 | 11.47 | 11.74 | 329,020 | -0.14(-1.20%) |
Jul 07, 2015 | 11.73 | 11.93 | 11.43 | 11.88 | 179,885 | +0.11(+0.97%) |
Jul 06, 2015 | 11.67 | 11.82 | 11.58 | 11.77 | 144,100 | +0.03(+0.24%) |
Jul 02, 2015 | 12.02 | 11.74 | 11.74 | 11.74 | 148,911 | -0.25(-2.06%) |