Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.898 | 10.05 | 9.828 | 10.05 | 624,207 | +0.15(+1.48%) |
Jun 29, 2016 | 9.790 | 9.999 | 9.782 | 9.906 | 644,896 | +0.43(+4.58%) |
Jun 28, 2016 | 9.426 | 9.480 | 9.364 | 9.472 | 413,879 | +0.27(+2.94%) |
Jun 27, 2016 | 9.302 | 9.325 | 9.132 | 9.201 | 689,375 | -0.30(-3.18%) |
Jun 24, 2016 | 9.643 | 9.844 | 9.496 | 9.503 | 1,392,449 | -0.71(-6.97%) |
Jun 23, 2016 | 10.19 | 10.22 | 10.04 | 10.22 | 761,581 | +0.27(+2.72%) |
Jun 22, 2016 | 9.999 | 10.06 | 9.921 | 9.944 | 712,122 | +0.15(+1.58%) |
Jun 21, 2016 | 9.751 | 9.898 | 9.697 | 9.790 | 850,363 | +0.19(+1.93%) |
Jun 20, 2016 | 9.697 | 9.720 | 9.596 | 9.604 | 820,256 | +0.44(+4.81%) |
Jun 17, 2016 | 9.039 | 9.201 | 9.023 | 9.163 | 1,089,715 | +0.24(+2.69%) |
Jun 16, 2016 | 8.753 | 8.954 | 8.671 | 8.923 | 527,402 | +0.05(+0.52%) |
Jun 15, 2016 | 8.745 | 8.969 | 8.745 | 8.876 | 558,426 | +0.22(+2.59%) |
Jun 14, 2016 | 8.799 | 8.849 | 8.590 | 8.652 | 590,576 | -0.09(-1.06%) |
Jun 13, 2016 | 8.784 | 8.884 | 8.714 | 8.745 | 672,099 | -0.05(-0.53%) |
Jun 10, 2016 | 8.869 | 8.884 | 8.737 | 8.791 | 482,527 | -0.40(-4.38%) |
Jun 09, 2016 | 9.287 | 9.290 | 9.147 | 9.194 | 593,280 | -0.32(-3.34%) |
Jun 08, 2016 | 9.573 | 9.581 | 9.480 | 9.511 | 292,445 | -0.06(-0.65%) |
Jun 07, 2016 | 9.588 | 9.627 | 9.557 | 9.573 | 253,353 | +0.05(+0.57%) |
Jun 06, 2016 | 9.465 | 9.550 | 9.457 | 9.519 | 278,987 | +0.09(+0.99%) |
Jun 03, 2016 | 9.441 | 9.453 | 9.333 | 9.426 | 279,448 | -0.10(-1.06%) |
Jun 02, 2016 | 9.465 | 9.527 | 9.449 | 9.527 | 293,361 | +0.07(+0.74%) |
Jun 01, 2016 | 9.333 | 9.461 | 9.325 | 9.457 | 304,294 | +0.07(+0.74%) |
May 31, 2016 | 9.488 | 9.511 | 9.341 | 9.387 | 458,426 | +0.04(+0.41%) |
May 27, 2016 | 9.318 | 9.349 | 9.349 | 9.349 | 215,019 | +0.02(+0.25%) |
May 26, 2016 | 9.372 | 9.379 | 9.302 | 9.325 | 271,915 | -0.03(-0.33%) |
May 25, 2016 | 9.310 | 9.376 | 9.302 | 9.356 | 373,580 | +0.14(+1.51%) |
May 24, 2016 | 9.140 | 9.217 | 9.124 | 9.217 | 391,124 | +0.16(+1.79%) |
May 23, 2016 | 9.047 | 9.109 | 9.047 | 9.054 | 319,647 | -0.08(-0.85%) |
May 20, 2016 | 9.132 | 9.171 | 9.093 | 9.132 | 519,213 | +0.05(+0.60%) |
May 19, 2016 | 9.101 | 9.124 | 9.023 | 9.078 | 373,482 | -0.04(-0.42%) |
May 18, 2016 | 9.140 | 9.217 | 9.054 | 9.116 | 652,885 | +0.05(+0.51%) |
May 17, 2016 | 9.116 | 9.155 | 9.054 | 9.070 | 549,570 | +0.07(+0.77%) |
May 16, 2016 | 8.923 | 9.023 | 8.915 | 9.000 | 578,095 | +0.09(+1.04%) |
May 13, 2016 | 8.938 | 9.000 | 8.900 | 8.907 | 312,181 | -0.12(-1.37%) |
May 12, 2016 | 9.085 | 9.124 | 8.977 | 9.031 | 586,883 | +0.04(+0.43%) |
May 11, 2016 | 9.031 | 9.047 | 8.948 | 8.993 | 244,629 | -0.04(-0.43%) |
May 10, 2016 | 8.993 | 9.085 | 8.977 | 9.031 | 314,070 | +0.04(+0.43%) |
May 09, 2016 | 9.109 | 9.124 | 8.985 | 8.993 | 322,831 | -0.18(-1.94%) |
May 06, 2016 | 9.023 | 9.178 | 9.023 | 9.171 | 384,375 | +0.21(+2.33%) |
May 05, 2016 | 8.907 | 9.016 | 8.884 | 8.962 | 420,246 | +0.17(+1.94%) |
May 04, 2016 | 8.799 | 8.853 | 8.760 | 8.791 | 287,110 | -0.13(-1.47%) |
May 03, 2016 | 8.946 | 8.985 | 8.884 | 8.923 | 415,163 | -0.22(-2.37%) |
May 02, 2016 | 9.116 | 9.155 | 9.069 | 9.140 | 357,005 | +0.05(+0.60%) |
Apr 29, 2016 | 9.124 | 9.163 | 9.062 | 9.085 | 374,505 | -0.02(-0.25%) |
Apr 28, 2016 | 9.016 | 9.209 | 9.016 | 9.109 | 318,130 | +0.01(+0.08%) |
Apr 27, 2016 | 9.062 | 9.116 | 9.031 | 9.101 | 488,680 | +0.00(+0.00%) |
Apr 26, 2016 | 9.171 | 9.194 | 9.078 | 9.101 | 406,659 | +0.05(+0.51%) |
Apr 25, 2016 | 9.124 | 9.147 | 9.023 | 9.054 | 381,214 | -0.17(-1.85%) |
Apr 22, 2016 | 9.171 | 9.240 | 9.157 | 9.225 | 227,672 | +0.03(+0.34%) |
Apr 21, 2016 | 9.333 | 9.349 | 9.171 | 9.194 | 190,504 | -0.14(-1.49%) |
Apr 20, 2016 | 9.356 | 9.395 | 9.325 | 9.333 | 169,769 | -0.05(-0.58%) |
Apr 19, 2016 | 9.325 | 9.410 | 9.287 | 9.387 | 379,240 | +0.20(+2.19%) |
Apr 18, 2016 | 9.171 | 9.232 | 9.155 | 9.186 | 402,073 | +0.05(+0.51%) |
Apr 15, 2016 | 9.140 | 9.186 | 9.109 | 9.140 | 286,664 | -0.01(-0.08%) |
Apr 14, 2016 | 9.155 | 9.163 | 9.109 | 9.147 | 300,716 | -0.09(-1.00%) |
Apr 13, 2016 | 9.163 | 9.271 | 9.155 | 9.240 | 414,541 | +0.01(+0.08%) |
Apr 12, 2016 | 9.163 | 9.256 | 9.070 | 9.232 | 419,721 | +0.11(+1.19%) |
Apr 11, 2016 | 9.201 | 9.260 | 9.116 | 9.124 | 332,175 | +0.07(+0.77%) |
Apr 08, 2016 | 9.062 | 9.112 | 9.027 | 9.054 | 386,742 | +0.14(+1.56%) |
Apr 07, 2016 | 8.985 | 9.016 | 8.892 | 8.915 | 340,821 | -0.19(-2.12%) |
Apr 06, 2016 | 9.008 | 9.116 | 8.985 | 9.109 | 306,512 | +0.09(+1.04%) |
Apr 05, 2016 | 8.978 | 9.067 | 8.929 | 9.015 | 797,375 | -0.11(-1.22%) |
Apr 04, 2016 | 9.141 | 9.175 | 9.088 | 9.126 | 423,082 | +0.12(+1.32%) |
Apr 01, 2016 | 8.926 | 9.007 | 8.889 | 9.007 | 706,005 | -0.30(-3.27%) |
Mar 31, 2016 | 9.371 | 9.394 | 9.290 | 9.312 | 636,380 | -0.32(-3.32%) |
Mar 30, 2016 | 9.705 | 9.728 | 9.616 | 9.631 | 423,307 | +0.10(+1.01%) |
Mar 29, 2016 | 9.408 | 9.542 | 9.349 | 9.535 | 373,484 | +0.16(+1.66%) |
Mar 28, 2016 | 9.349 | 9.386 | 9.342 | 9.379 | 197,931 | +0.07(+0.72%) |
Mar 24, 2016 | 9.252 | 9.312 | 9.312 | 9.312 | 300,575 | -0.07(-0.71%) |
Mar 23, 2016 | 9.460 | 9.486 | 9.356 | 9.379 | 1,274,098 | -0.22(-2.24%) |
Mar 22, 2016 | 9.490 | 9.616 | 9.468 | 9.594 | 405,140 | -0.07(-0.77%) |
Mar 21, 2016 | 9.691 | 9.691 | 9.587 | 9.668 | 437,712 | +0.10(+1.01%) |
Mar 18, 2016 | 9.720 | 9.750 | 9.531 | 9.572 | 811,844 | -0.07(-0.69%) |
Mar 17, 2016 | 9.520 | 9.661 | 9.475 | 9.639 | 545,265 | +0.26(+2.77%) |
Mar 16, 2016 | 9.141 | 9.394 | 9.141 | 9.379 | 639,273 | +0.19(+2.02%) |
Mar 15, 2016 | 9.186 | 9.201 | 9.141 | 9.193 | 561,145 | -0.13(-1.43%) |
Mar 14, 2016 | 9.297 | 9.379 | 9.267 | 9.327 | 574,063 | -0.01(-0.16%) |
Mar 11, 2016 | 9.245 | 9.342 | 9.222 | 9.342 | 477,485 | +0.30(+3.28%) |
Mar 10, 2016 | 9.045 | 9.156 | 8.970 | 9.045 | 481,170 | -0.14(-1.54%) |
Mar 09, 2016 | 9.171 | 9.213 | 9.089 | 9.186 | 465,348 | +0.01(+0.16%) |
Mar 08, 2016 | 9.230 | 9.245 | 9.138 | 9.171 | 700,706 | +0.02(+0.24%) |
Mar 07, 2016 | 8.970 | 9.175 | 8.970 | 9.149 | 388,675 | -0.04(-0.40%) |
Mar 04, 2016 | 9.171 | 9.245 | 9.149 | 9.186 | 689,334 | +0.14(+1.56%) |
Mar 03, 2016 | 8.911 | 9.048 | 8.911 | 9.045 | 1,318,866 | +0.12(+1.33%) |
Mar 02, 2016 | 8.844 | 8.941 | 8.814 | 8.926 | 659,772 | -0.08(-0.91%) |
Mar 01, 2016 | 9.007 | 9.037 | 8.918 | 9.007 | 870,957 | +0.22(+2.54%) |
Feb 29, 2016 | 8.881 | 8.889 | 8.785 | 8.785 | 784,132 | +0.21(+2.42%) |
Feb 26, 2016 | 8.740 | 8.777 | 8.532 | 8.577 | 718,186 | +0.27(+3.22%) |
Feb 25, 2016 | 8.295 | 8.324 | 8.213 | 8.309 | 667,418 | +0.23(+2.85%) |
Feb 24, 2016 | 7.923 | 8.087 | 7.841 | 8.079 | 593,739 | -0.14(-1.72%) |
Feb 23, 2016 | 8.280 | 8.324 | 8.220 | 8.220 | 361,938 | -0.34(-3.99%) |
Feb 22, 2016 | 8.540 | 8.615 | 8.525 | 8.562 | 431,161 | +0.16(+1.86%) |
Feb 19, 2016 | 8.376 | 8.425 | 8.339 | 8.406 | 449,314 | -0.01(-0.18%) |
Feb 18, 2016 | 8.502 | 8.502 | 8.406 | 8.421 | 386,008 | -0.15(-1.73%) |
Feb 17, 2016 | 8.413 | 8.599 | 8.399 | 8.569 | 1,028,632 | +0.27(+3.22%) |
Feb 16, 2016 | 8.332 | 8.332 | 8.191 | 8.302 | 543,126 | +0.12(+1.45%) |
Feb 12, 2016 | 8.042 | 8.183 | 8.183 | 8.183 | 654,209 | +0.44(+5.66%) |
Feb 11, 2016 | 7.797 | 7.842 | 7.663 | 7.745 | 554,821 | -0.24(-2.98%) |
Feb 10, 2016 | 7.990 | 8.094 | 7.953 | 7.983 | 456,863 | -0.05(-0.65%) |
Feb 09, 2016 | 8.005 | 8.109 | 7.960 | 8.035 | 751,318 | -0.18(-2.17%) |
Feb 08, 2016 | 8.205 | 8.247 | 8.109 | 8.213 | 891,561 | -0.09(-1.07%) |
Feb 05, 2016 | 8.473 | 8.510 | 8.276 | 8.302 | 920,418 | -0.11(-1.32%) |
Feb 04, 2016 | 8.332 | 8.532 | 8.324 | 8.413 | 972,325 | +0.15(+1.80%) |
Feb 03, 2016 | 8.272 | 8.280 | 8.079 | 8.265 | 788,534 | +0.12(+1.46%) |
Feb 02, 2016 | 8.146 | 8.235 | 8.079 | 8.146 | 660,185 | -0.25(-3.01%) |
Feb 01, 2016 | 8.399 | 8.458 | 8.317 | 8.399 | 786,837 | +0.06(+0.71%) |
Jan 29, 2016 | 8.272 | 8.354 | 8.243 | 8.339 | 484,264 | +0.08(+0.99%) |
Jan 28, 2016 | 8.369 | 8.384 | 8.198 | 8.257 | 590,767 | +0.20(+2.49%) |
Jan 27, 2016 | 8.124 | 8.191 | 8.027 | 8.057 | 513,611 | -0.16(-1.90%) |
Jan 26, 2016 | 8.094 | 8.220 | 8.012 | 8.213 | 561,076 | +0.31(+3.95%) |
Jan 25, 2016 | 7.975 | 8.020 | 7.901 | 7.901 | 570,663 | -0.16(-2.03%) |
Jan 22, 2016 | 7.946 | 8.168 | 7.931 | 8.064 | 1,489,822 | -0.07(-0.82%) |
Jan 21, 2016 | 7.849 | 8.228 | 7.804 | 8.131 | 2,825,096 | +1.14(+16.37%) |
Jan 20, 2016 | 6.988 | 7.032 | 6.817 | 6.988 | 815,174 | -0.15(-2.08%) |
Jan 19, 2016 | 7.255 | 7.255 | 7.092 | 7.136 | 827,958 | -0.30(-4.00%) |
Jan 15, 2016 | 7.485 | 7.433 | 7.433 | 7.433 | 740,126 | -0.28(-3.66%) |
Jan 14, 2016 | 7.619 | 7.767 | 7.493 | 7.715 | 1,213,824 | +0.39(+5.38%) |
Jan 13, 2016 | 7.522 | 7.548 | 7.314 | 7.322 | 980,127 | -0.10(-1.40%) |
Jan 12, 2016 | 7.515 | 7.522 | 7.359 | 7.426 | 1,217,799 | +0.05(+0.70%) |
Jan 11, 2016 | 7.478 | 7.493 | 7.314 | 7.374 | 757,951 | -0.04(-0.60%) |
Jan 08, 2016 | 7.500 | 7.537 | 7.403 | 7.418 | 701,690 | -0.08(-1.09%) |
Jan 07, 2016 | 7.567 | 7.597 | 7.493 | 7.500 | 760,304 | -0.23(-2.98%) |
Jan 06, 2016 | 7.715 | 7.775 | 7.708 | 7.730 | 799,077 | -0.17(-2.16%) |
Jan 05, 2016 | 7.908 | 7.938 | 7.827 | 7.901 | 738,271 | -0.02(-0.28%) |
Jan 04, 2016 | 7.901 | 7.938 | 7.819 | 7.923 | 734,587 | -0.08(-1.02%) |
Dec 31, 2015 | 8.064 | 8.005 | 8.005 | 8.005 | 436,318 | -0.07(-0.92%) |
Dec 30, 2015 | 8.116 | 8.176 | 8.064 | 8.079 | 798,532 | -0.08(-1.00%) |
Dec 29, 2015 | 8.124 | 8.183 | 8.124 | 8.161 | 1,101,186 | -0.22(-2.57%) |
Dec 28, 2015 | 8.406 | 8.406 | 8.339 | 8.376 | 783,213 | -0.03(-0.35%) |
Dec 24, 2015 | 8.458 | 8.406 | 8.406 | 8.406 | 326,161 | -0.02(-0.26%) |
Dec 23, 2015 | 8.413 | 8.488 | 8.402 | 8.428 | 2,410,100 | +0.24(+2.90%) |
Dec 22, 2015 | 8.295 | 8.295 | 8.153 | 8.191 | 2,720,763 | -0.04(-0.54%) |
Dec 21, 2015 | 8.324 | 8.354 | 8.213 | 8.235 | 1,302,879 | +0.02(+0.27%) |
Dec 18, 2015 | 8.265 | 8.302 | 8.183 | 8.213 | 3,995,516 | -0.03(-0.36%) |
Dec 17, 2015 | 8.369 | 8.376 | 8.243 | 8.243 | 1,519,126 | -0.10(-1.25%) |
Dec 16, 2015 | 8.317 | 8.399 | 8.228 | 8.347 | 2,416,501 | +0.40(+5.05%) |
Dec 15, 2015 | 7.871 | 8.005 | 7.871 | 7.946 | 1,736,433 | -0.02(-0.28%) |
Dec 14, 2015 | 7.968 | 7.990 | 7.804 | 7.968 | 3,340,333 | -0.04(-0.46%) |
Dec 11, 2015 | 8.087 | 8.102 | 7.990 | 8.005 | 944,227 | -0.19(-2.36%) |
Dec 10, 2015 | 8.332 | 8.369 | 8.191 | 8.198 | 2,288,643 | -0.10(-1.25%) |
Dec 09, 2015 | 8.361 | 8.458 | 8.265 | 8.302 | 1,063,977 | -0.18(-2.10%) |
Dec 08, 2015 | 8.451 | 8.547 | 8.436 | 8.480 | 745,996 | -0.15(-1.72%) |
Dec 07, 2015 | 8.755 | 8.755 | 8.595 | 8.629 | 1,113,009 | -0.17(-1.94%) |
Dec 04, 2015 | 8.733 | 8.822 | 8.718 | 8.800 | 654,832 | -0.11(-1.25%) |
Dec 03, 2015 | 8.993 | 9.000 | 8.859 | 8.911 | 637,436 | -0.13(-1.40%) |
Dec 02, 2015 | 9.149 | 9.171 | 9.015 | 9.037 | 474,846 | -0.16(-1.70%) |
Dec 01, 2015 | 9.208 | 9.223 | 9.149 | 9.193 | 626,070 | +0.04(+0.41%) |
Nov 30, 2015 | 9.208 | 9.223 | 9.119 | 9.156 | 978,294 | -0.07(-0.72%) |
Nov 27, 2015 | 9.267 | 9.282 | 9.215 | 9.223 | 323,461 | -0.07(-0.80%) |
Nov 25, 2015 | 9.275 | 9.297 | 9.297 | 9.297 | 905,227 | +0.26(+2.88%) |
Nov 24, 2015 | 9.015 | 9.074 | 8.970 | 9.037 | 718,058 | -0.04(-0.49%) |
Nov 23, 2015 | 9.156 | 9.186 | 9.082 | 9.082 | 1,863,192 | -0.13(-1.45%) |
Nov 20, 2015 | 9.334 | 9.342 | 9.201 | 9.215 | 1,392,075 | +0.04(+0.40%) |
Nov 19, 2015 | 9.223 | 9.267 | 9.163 | 9.178 | 3,183,067 | +0.02(+0.24%) |
Nov 18, 2015 | 8.978 | 9.163 | 8.955 | 9.156 | 6,396,244 | +0.40(+4.58%) |
Nov 17, 2015 | 8.822 | 8.889 | 8.710 | 8.755 | 4,811,635 | +0.07(+0.77%) |
Nov 16, 2015 | 8.606 | 8.696 | 8.569 | 8.688 | 1,288,305 | -0.01(-0.09%) |
Nov 13, 2015 | 8.703 | 8.807 | 8.658 | 8.696 | 2,389,789 | +0.02(+0.26%) |
Nov 12, 2015 | 8.792 | 8.866 | 8.658 | 8.673 | 3,640,817 | -0.53(-5.73%) |
Nov 11, 2015 | 9.304 | 9.304 | 9.141 | 9.201 | 525,639 | +0.01(+0.08%) |
Nov 10, 2015 | 9.275 | 9.282 | 9.163 | 9.193 | 1,044,539 | -0.03(-0.32%) |
Nov 09, 2015 | 9.297 | 9.297 | 9.134 | 9.223 | 2,712,337 | +0.03(+0.32%) |
Nov 06, 2015 | 9.312 | 9.334 | 9.186 | 9.193 | 2,580,948 | -0.36(-3.81%) |
Nov 05, 2015 | 9.564 | 9.672 | 9.531 | 9.557 | 2,001,887 | -0.39(-3.88%) |
Nov 04, 2015 | 9.921 | 9.977 | 9.854 | 9.943 | 2,179,422 | -0.01(-0.07%) |
Nov 03, 2015 | 9.824 | 9.965 | 9.802 | 9.951 | 2,314,596 | +0.04(+0.37%) |
Nov 02, 2015 | 9.869 | 9.943 | 9.832 | 9.913 | 2,230,893 | +0.02(+0.23%) |
Oct 30, 2015 | 9.891 | 9.943 | 9.817 | 9.891 | 1,975,373 | -0.07(-0.75%) |
Oct 29, 2015 | 9.951 | 10.00 | 9.884 | 9.965 | 1,093,961 | -0.09(-0.89%) |
Oct 28, 2015 | 9.802 | 10.13 | 9.787 | 10.05 | 990,869 | +0.16(+1.65%) |
Oct 27, 2015 | 10.14 | 10.15 | 9.839 | 9.891 | 924,324 | -0.40(-3.90%) |
Oct 26, 2015 | 10.25 | 10.40 | 10.22 | 10.29 | 2,673,696 | +0.13(+1.24%) |
Oct 23, 2015 | 10.28 | 10.31 | 10.09 | 10.17 | 3,450,525 | -0.63(-5.85%) |
Oct 22, 2015 | 10.62 | 10.89 | 10.51 | 10.80 | 6,492,450 | -0.58(-5.09%) |
Oct 21, 2015 | 11.54 | 11.58 | 11.35 | 11.38 | 5,317,513 | -2.28(-16.69%) |
Oct 20, 2015 | 13.68 | 13.71 | 13.62 | 13.66 | 477,642 | -0.05(-0.38%) |
Oct 19, 2015 | 13.65 | 13.72 | 13.63 | 13.71 | 333,040 | +0.02(+0.16%) |
Oct 16, 2015 | 13.62 | 13.70 | 13.57 | 13.69 | 742,791 | -0.11(-0.81%) |
Oct 15, 2015 | 13.63 | 13.80 | 13.61 | 13.80 | 581,195 | +0.27(+1.98%) |
Oct 14, 2015 | 13.54 | 13.59 | 13.47 | 13.53 | 323,484 | +0.07(+0.50%) |
Oct 13, 2015 | 13.46 | 13.55 | 13.46 | 13.46 | 635,701 | -0.31(-2.26%) |
Oct 12, 2015 | 13.84 | 13.85 | 13.74 | 13.77 | 424,337 | -0.13(-0.91%) |
Oct 09, 2015 | 13.92 | 13.94 | 13.85 | 13.90 | 531,031 | -0.03(-0.21%) |
Oct 08, 2015 | 13.70 | 13.95 | 13.66 | 13.93 | 871,280 | +0.26(+1.90%) |
Oct 07, 2015 | 13.57 | 13.70 | 13.55 | 13.67 | 516,418 | +0.10(+0.71%) |
Oct 06, 2015 | 13.41 | 13.62 | 13.41 | 13.57 | 606,954 | +0.13(+0.94%) |
Oct 05, 2015 | 13.39 | 13.46 | 13.37 | 13.45 | 517,301 | +0.10(+0.72%) |
Oct 02, 2015 | 13.05 | 13.35 | 13.00 | 13.35 | 1,153,438 | +0.33(+2.51%) |
Oct 01, 2015 | 13.17 | 13.18 | 12.94 | 13.02 | 855,817 | +0.28(+2.21%) |
Sep 30, 2015 | 12.56 | 12.75 | 12.54 | 12.74 | 781,433 | +0.38(+3.06%) |
Sep 29, 2015 | 12.45 | 12.48 | 12.31 | 12.36 | 1,094,474 | -0.13(-1.01%) |
Sep 28, 2015 | 12.58 | 12.61 | 12.48 | 12.49 | 583,579 | -0.16(-1.29%) |
Sep 25, 2015 | 12.70 | 12.76 | 12.61 | 12.65 | 639,186 | +0.04(+0.29%) |
Sep 24, 2015 | 12.48 | 12.63 | 12.45 | 12.62 | 1,408,114 | -0.08(-0.64%) |
Sep 23, 2015 | 12.75 | 12.77 | 12.66 | 12.70 | 424,685 | +0.04(+0.29%) |
Sep 22, 2015 | 12.71 | 12.75 | 12.58 | 12.66 | 755,763 | -0.36(-2.74%) |
Sep 21, 2015 | 13.04 | 13.11 | 12.97 | 13.02 | 478,849 | +0.05(+0.40%) |
Sep 18, 2015 | 12.89 | 13.08 | 12.89 | 12.97 | 794,059 | -0.16(-1.24%) |
Sep 17, 2015 | 13.09 | 13.26 | 13.04 | 13.13 | 1,036,965 | -0.10(-0.73%) |
Sep 16, 2015 | 13.16 | 13.23 | 13.12 | 13.23 | 856,749 | +0.05(+0.39%) |
Sep 15, 2015 | 12.99 | 13.22 | 12.97 | 13.17 | 2,467,522 | +0.16(+1.20%) |
Sep 14, 2015 | 13.04 | 13.05 | 12.94 | 13.02 | 899,506 | -0.10(-0.79%) |
Sep 11, 2015 | 13.10 | 13.13 | 13.01 | 13.12 | 634,011 | -0.05(-0.39%) |
Sep 10, 2015 | 13.11 | 13.26 | 13.05 | 13.17 | 1,086,172 | +0.08(+0.62%) |
Sep 09, 2015 | 13.32 | 13.34 | 13.06 | 13.09 | 997,985 | -0.04(-0.34%) |
Sep 08, 2015 | 13.13 | 13.16 | 13.02 | 13.14 | 1,178,848 | +0.78(+6.31%) |
Sep 04, 2015 | 12.42 | 12.36 | 12.36 | 12.36 | 526,545 | -0.24(-1.89%) |
Sep 03, 2015 | 12.47 | 12.62 | 12.45 | 12.59 | 2,231,197 | +0.13(+1.01%) |
Sep 02, 2015 | 12.46 | 12.48 | 12.30 | 12.47 | 2,054,356 | +0.11(+0.90%) |
Sep 01, 2015 | 12.47 | 12.53 | 12.30 | 12.36 | 823,246 | -0.56(-4.37%) |
Aug 31, 2015 | 12.98 | 12.99 | 12.89 | 12.92 | 425,608 | -0.07(-0.52%) |
Aug 28, 2015 | 12.79 | 13.00 | 12.78 | 12.99 | 1,095,281 | +0.23(+1.80%) |
Aug 27, 2015 | 12.62 | 12.79 | 12.61 | 12.76 | 1,439,243 | +0.12(+0.94%) |
Aug 26, 2015 | 12.76 | 12.76 | 12.39 | 12.64 | 1,094,302 | -0.02(-0.18%) |
Aug 25, 2015 | 12.99 | 12.99 | 12.65 | 12.66 | 1,379,284 | +0.07(+0.59%) |
Aug 24, 2015 | 12.51 | 12.79 | 12.37 | 12.59 | 2,314,817 | -0.43(-3.31%) |
Aug 21, 2015 | 13.15 | 13.25 | 13.02 | 13.02 | 5,399,094 | -0.26(-1.96%) |
Aug 20, 2015 | 13.41 | 13.43 | 13.28 | 13.28 | 3,653,564 | -0.16(-1.16%) |
Aug 19, 2015 | 13.36 | 13.46 | 13.27 | 13.43 | 5,699,059 | -0.12(-0.88%) |
Aug 18, 2015 | 13.60 | 13.63 | 13.52 | 13.55 | 2,680,002 | +0.00(+0.00%) |
Aug 17, 2015 | 13.47 | 13.60 | 13.45 | 13.55 | 2,139,971 | -0.04(-0.33%) |
Aug 14, 2015 | 13.37 | 13.60 | 13.34 | 13.60 | 3,865,064 | +0.27(+2.06%) |
Aug 13, 2015 | 13.26 | 13.37 | 13.19 | 13.32 | 2,505,321 | -0.01(-0.11%) |
Aug 12, 2015 | 13.28 | 13.46 | 13.18 | 13.34 | 756,575 | +0.04(+0.26%) |
Aug 11, 2015 | 13.41 | 13.43 | 13.28 | 13.30 | 411,379 | -0.26(-1.89%) |
Aug 10, 2015 | 13.51 | 13.57 | 13.47 | 13.56 | 1,202,532 | +0.07(+0.49%) |
Aug 07, 2015 | 13.46 | 13.49 | 13.41 | 13.49 | 1,128,237 | -0.04(-0.27%) |
Aug 06, 2015 | 13.59 | 13.61 | 13.49 | 13.53 | 953,730 | -0.03(-0.22%) |
Aug 05, 2015 | 13.65 | 13.65 | 13.55 | 13.56 | 1,055,957 | +0.01(+0.05%) |
Aug 04, 2015 | 13.60 | 13.62 | 13.53 | 13.55 | 703,503 | +0.08(+0.60%) |
Aug 03, 2015 | 13.58 | 13.59 | 13.43 | 13.47 | 501,522 | -0.18(-1.29%) |
Jul 31, 2015 | 13.70 | 13.74 | 13.63 | 13.65 | 667,148 | +0.09(+0.65%) |
Jul 30, 2015 | 13.59 | 13.60 | 13.51 | 13.56 | 829,936 | -0.03(-0.22%) |
Jul 29, 2015 | 13.59 | 13.69 | 13.56 | 13.59 | 725,064 | +0.20(+1.53%) |
Jul 28, 2015 | 13.24 | 13.40 | 13.21 | 13.38 | 902,206 | +0.23(+1.78%) |
Jul 27, 2015 | 13.17 | 13.26 | 13.09 | 13.15 | 1,257,501 | -0.59(-4.26%) |
Jul 24, 2015 | 14.02 | 14.03 | 13.71 | 13.73 | 572,566 | -0.23(-1.68%) |
Jul 23, 2015 | 14.00 | 14.25 | 13.87 | 13.97 | 1,368,971 | +0.15(+1.11%) |
Jul 22, 2015 | 13.84 | 13.92 | 13.77 | 13.81 | 616,848 | -0.42(-2.93%) |
Jul 21, 2015 | 14.28 | 14.31 | 14.22 | 14.23 | 353,861 | -0.07(-0.51%) |
Jul 20, 2015 | 14.49 | 14.49 | 14.27 | 14.30 | 1,609,590 | -0.17(-1.16%) |
Jul 17, 2015 | 14.46 | 14.59 | 14.46 | 14.47 | 882,666 | +0.11(+0.76%) |
Jul 16, 2015 | 14.24 | 14.38 | 14.23 | 14.36 | 837,268 | +0.38(+2.72%) |
Jul 15, 2015 | 14.02 | 14.03 | 13.94 | 13.98 | 396,879 | -0.04(-0.26%) |
Jul 14, 2015 | 14.00 | 14.03 | 13.92 | 14.02 | 1,147,202 | -0.05(-0.36%) |
Jul 13, 2015 | 14.13 | 14.19 | 14.05 | 14.07 | 2,821,146 | +0.10(+0.68%) |
Jul 10, 2015 | 13.97 | 14.00 | 13.92 | 13.97 | 953,377 | +0.41(+3.02%) |
Jul 09, 2015 | 13.76 | 13.77 | 13.56 | 13.56 | 1,042,129 | +0.20(+1.53%) |
Jul 08, 2015 | 13.48 | 13.52 | 13.35 | 13.36 | 800,107 | -0.44(-3.18%) |
Jul 07, 2015 | 13.89 | 13.89 | 13.65 | 13.80 | 1,260,787 | -0.02(-0.16%) |
Jul 06, 2015 | 13.85 | 14.01 | 13.78 | 13.82 | 1,068,459 | -0.04(-0.26%) |
Jul 02, 2015 | 13.93 | 13.86 | 13.86 | 13.86 | 401,366 | -0.18(-1.25%) |