Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.767 | 8.914 | 8.669 | 8.914 | 265,073 | +0.13(+1.45%) |
Jun 29, 2016 | 8.503 | 8.787 | 8.444 | 8.787 | 369,720 | +0.34(+4.06%) |
Jun 28, 2016 | 8.366 | 8.708 | 8.346 | 8.444 | 416,668 | +0.13(+1.53%) |
Jun 27, 2016 | 8.473 | 8.513 | 8.258 | 8.317 | 588,335 | -0.10(-1.16%) |
Jun 24, 2016 | 8.689 | 8.885 | 8.415 | 8.415 | 3,096,825 | -0.50(-5.60%) |
Jun 23, 2016 | 8.865 | 9.042 | 8.836 | 8.914 | 329,328 | +0.14(+1.56%) |
Jun 22, 2016 | 8.797 | 8.885 | 8.669 | 8.777 | 268,081 | +0.06(+0.67%) |
Jun 21, 2016 | 8.659 | 8.875 | 8.493 | 8.718 | 297,134 | +0.11(+1.25%) |
Jun 20, 2016 | 8.630 | 8.865 | 8.611 | 8.611 | 352,681 | +0.06(+0.69%) |
Jun 17, 2016 | 8.699 | 8.797 | 8.483 | 8.552 | 535,518 | -0.20(-2.24%) |
Jun 16, 2016 | 8.885 | 9.032 | 8.650 | 8.748 | 294,542 | -0.16(-1.76%) |
Jun 15, 2016 | 9.139 | 9.188 | 8.885 | 8.904 | 262,563 | -0.17(-1.84%) |
Jun 14, 2016 | 9.051 | 9.228 | 8.953 | 9.071 | 322,688 | +0.00(+0.00%) |
Jun 13, 2016 | 8.963 | 9.208 | 8.963 | 9.071 | 513,293 | +0.06(+0.65%) |
Jun 10, 2016 | 9.110 | 9.149 | 8.983 | 9.012 | 94,491 | -0.14(-1.50%) |
Jun 09, 2016 | 9.257 | 9.296 | 9.100 | 9.149 | 150,323 | -0.15(-1.58%) |
Jun 08, 2016 | 9.188 | 9.326 | 9.081 | 9.296 | 141,131 | +0.11(+1.17%) |
Jun 07, 2016 | 9.267 | 9.326 | 9.110 | 9.188 | 136,879 | -0.09(-0.95%) |
Jun 06, 2016 | 9.120 | 9.296 | 9.061 | 9.277 | 138,892 | +0.20(+2.16%) |
Jun 03, 2016 | 9.149 | 9.208 | 9.071 | 9.081 | 100,625 | -0.07(-0.75%) |
Jun 02, 2016 | 9.267 | 9.433 | 9.110 | 9.149 | 217,978 | -0.10(-1.06%) |
Jun 01, 2016 | 9.120 | 9.326 | 9.051 | 9.247 | 161,656 | +0.10(+1.07%) |
May 31, 2016 | 9.316 | 9.335 | 9.091 | 9.149 | 243,235 | -0.16(-1.68%) |
May 27, 2016 | 9.267 | 9.306 | 9.306 | 9.306 | 102,492 | +0.08(+0.85%) |
May 26, 2016 | 9.188 | 9.316 | 8.953 | 9.228 | 209,605 | +0.02(+0.21%) |
May 25, 2016 | 9.473 | 9.473 | 8.993 | 9.208 | 240,213 | -0.28(-2.99%) |
May 24, 2016 | 9.091 | 9.541 | 9.022 | 9.492 | 248,448 | +0.39(+4.31%) |
May 23, 2016 | 9.100 | 9.179 | 8.953 | 9.100 | 217,492 | +0.05(+0.54%) |
May 20, 2016 | 8.934 | 9.071 | 8.816 | 9.051 | 222,524 | +0.22(+2.44%) |
May 19, 2016 | 9.169 | 9.194 | 8.826 | 8.836 | 210,148 | -0.35(-3.84%) |
May 18, 2016 | 9.247 | 9.247 | 9.091 | 9.188 | 201,361 | -0.14(-1.47%) |
May 17, 2016 | 9.424 | 9.429 | 9.208 | 9.326 | 314,751 | -0.09(-0.94%) |
May 16, 2016 | 9.443 | 9.541 | 9.316 | 9.414 | 238,510 | +0.01(+0.10%) |
May 13, 2016 | 9.365 | 9.463 | 9.272 | 9.404 | 164,737 | +0.06(+0.63%) |
May 12, 2016 | 9.375 | 9.424 | 9.228 | 9.345 | 212,180 | +0.03(+0.32%) |
May 11, 2016 | 9.766 | 9.880 | 9.286 | 9.316 | 196,820 | -0.44(-4.52%) |
May 10, 2016 | 9.678 | 9.962 | 9.678 | 9.757 | 202,581 | +0.10(+1.01%) |
May 09, 2016 | 9.551 | 9.815 | 9.512 | 9.659 | 130,205 | +0.12(+1.23%) |
May 06, 2016 | 9.522 | 9.621 | 9.443 | 9.541 | 242,359 | -0.04(-0.41%) |
May 05, 2016 | 9.659 | 9.757 | 9.482 | 9.580 | 227,959 | -0.12(-1.21%) |
May 04, 2016 | 9.188 | 9.786 | 9.061 | 9.698 | 405,109 | +0.42(+4.54%) |
May 03, 2016 | 8.944 | 9.433 | 8.718 | 9.277 | 467,016 | +0.47(+5.34%) |
May 02, 2016 | 8.963 | 9.012 | 8.718 | 8.806 | 509,504 | -0.06(-0.66%) |
Apr 29, 2016 | 8.895 | 8.973 | 8.767 | 8.865 | 198,396 | -0.01(-0.11%) |
Apr 28, 2016 | 8.895 | 8.963 | 8.787 | 8.875 | 98,545 | -0.04(-0.44%) |
Apr 27, 2016 | 8.846 | 8.944 | 8.738 | 8.914 | 276,690 | +0.08(+0.89%) |
Apr 26, 2016 | 8.904 | 8.963 | 8.777 | 8.836 | 178,360 | -0.04(-0.44%) |
Apr 25, 2016 | 8.963 | 8.993 | 8.806 | 8.875 | 172,163 | -0.09(-0.98%) |
Apr 22, 2016 | 8.914 | 9.012 | 8.885 | 8.963 | 217,919 | +0.01(+0.11%) |
Apr 21, 2016 | 8.816 | 8.993 | 8.708 | 8.953 | 228,255 | +0.12(+1.33%) |
Apr 20, 2016 | 8.904 | 9.042 | 8.797 | 8.836 | 340,806 | -0.11(-1.20%) |
Apr 19, 2016 | 9.159 | 9.169 | 8.718 | 8.944 | 802,852 | -0.22(-2.35%) |
Apr 18, 2016 | 9.208 | 9.316 | 9.120 | 9.159 | 190,583 | -0.05(-0.53%) |
Apr 15, 2016 | 9.267 | 9.482 | 9.169 | 9.208 | 198,264 | -0.04(-0.42%) |
Apr 14, 2016 | 9.522 | 9.561 | 9.208 | 9.247 | 256,468 | -0.29(-3.08%) |
Apr 13, 2016 | 9.492 | 9.600 | 9.208 | 9.541 | 266,634 | +0.12(+1.25%) |
Apr 12, 2016 | 9.247 | 9.502 | 9.139 | 9.424 | 499,760 | +0.14(+1.48%) |
Apr 11, 2016 | 9.384 | 9.600 | 9.267 | 9.286 | 442,064 | -0.14(-1.46%) |
Apr 08, 2016 | 9.668 | 9.717 | 9.404 | 9.424 | 235,331 | -0.21(-2.14%) |
Apr 07, 2016 | 9.698 | 9.796 | 9.600 | 9.629 | 245,369 | -0.10(-1.01%) |
Apr 06, 2016 | 9.815 | 9.874 | 9.639 | 9.727 | 2,516,753 | -0.10(-1.00%) |
Apr 05, 2016 | 9.698 | 9.894 | 9.688 | 9.825 | 442,671 | +0.03(+0.30%) |
Apr 04, 2016 | 9.855 | 10.02 | 9.742 | 9.796 | 412,523 | -0.01(-0.10%) |
Apr 01, 2016 | 10.00 | 10.16 | 9.766 | 9.806 | 436,294 | -0.31(-3.10%) |
Mar 31, 2016 | 10.12 | 10.35 | 9.982 | 10.12 | 404,468 | +0.05(+0.49%) |
Mar 30, 2016 | 10.24 | 10.24 | 9.815 | 10.07 | 226,798 | +0.12(+1.18%) |
Mar 29, 2016 | 10.15 | 10.21 | 9.884 | 9.953 | 261,425 | -0.26(-2.59%) |
Mar 28, 2016 | 10.35 | 10.36 | 9.972 | 10.22 | 153,241 | -0.08(-0.76%) |
Mar 24, 2016 | 10.21 | 10.30 | 10.30 | 10.30 | 88,813 | +0.00(+0.00%) |
Mar 23, 2016 | 10.52 | 10.56 | 10.23 | 10.30 | 107,488 | -0.24(-2.32%) |
Mar 22, 2016 | 10.57 | 10.78 | 10.29 | 10.54 | 192,887 | -0.12(-1.10%) |
Mar 21, 2016 | 10.73 | 10.82 | 10.54 | 10.66 | 149,562 | -0.07(-0.64%) |
Mar 18, 2016 | 10.65 | 10.79 | 10.53 | 10.73 | 322,121 | +0.12(+1.11%) |
Mar 17, 2016 | 10.50 | 10.78 | 10.50 | 10.61 | 151,658 | +0.07(+0.65%) |
Mar 16, 2016 | 10.30 | 10.69 | 10.30 | 10.54 | 134,235 | +0.19(+1.80%) |
Mar 15, 2016 | 10.68 | 10.74 | 10.33 | 10.35 | 196,013 | -0.40(-3.73%) |
Mar 14, 2016 | 10.49 | 10.82 | 10.45 | 10.76 | 176,138 | +0.28(+2.71%) |
Mar 11, 2016 | 10.38 | 10.58 | 10.20 | 10.47 | 189,000 | +0.21(+2.00%) |
Mar 10, 2016 | 10.53 | 10.70 | 10.24 | 10.27 | 371,032 | -0.25(-2.42%) |
Mar 09, 2016 | 10.31 | 10.59 | 10.24 | 10.52 | 313,519 | +0.22(+2.09%) |
Mar 08, 2016 | 10.16 | 10.59 | 10.02 | 10.31 | 376,116 | +0.12(+1.15%) |
Mar 07, 2016 | 10.78 | 10.78 | 9.923 | 10.19 | 435,102 | -0.10(-0.95%) |
Mar 04, 2016 | 10.56 | 10.63 | 10.24 | 10.29 | 542,332 | -0.27(-2.60%) |
Mar 03, 2016 | 10.49 | 10.60 | 10.34 | 10.56 | 167,962 | +0.03(+0.28%) |
Mar 02, 2016 | 10.44 | 10.73 | 10.32 | 10.53 | 154,105 | +0.12(+1.13%) |
Mar 01, 2016 | 10.72 | 10.81 | 10.38 | 10.41 | 193,980 | -0.20(-1.85%) |
Feb 29, 2016 | 10.77 | 10.82 | 10.20 | 10.61 | 324,805 | -0.12(-1.10%) |
Feb 26, 2016 | 10.28 | 10.74 | 10.20 | 10.73 | 305,683 | +0.42(+4.09%) |
Feb 25, 2016 | 9.972 | 10.37 | 9.815 | 10.31 | 364,176 | +0.27(+2.73%) |
Feb 24, 2016 | 9.629 | 10.06 | 9.522 | 10.03 | 289,846 | +0.33(+3.43%) |
Feb 23, 2016 | 10.27 | 10.36 | 9.600 | 9.698 | 461,992 | -0.72(-6.87%) |
Feb 22, 2016 | 10.29 | 10.62 | 9.835 | 10.41 | 474,163 | +0.27(+2.70%) |
Feb 19, 2016 | 9.502 | 10.39 | 9.135 | 10.14 | 409,804 | +0.53(+5.51%) |
Feb 18, 2016 | 9.453 | 9.708 | 9.296 | 9.610 | 268,474 | +0.10(+1.03%) |
Feb 17, 2016 | 9.042 | 9.590 | 8.331 | 9.512 | 372,101 | +0.58(+6.47%) |
Feb 16, 2016 | 8.542 | 8.958 | 8.199 | 8.934 | 554,114 | +0.43(+5.07%) |
Feb 12, 2016 | 8.611 | 8.503 | 8.503 | 8.503 | 285,326 | +0.03(+0.35%) |
Feb 11, 2016 | 8.620 | 8.816 | 8.241 | 8.473 | 219,673 | -0.32(-3.67%) |
Feb 10, 2016 | 8.914 | 9.326 | 8.679 | 8.797 | 131,286 | -0.06(-0.66%) |
Feb 09, 2016 | 8.836 | 9.179 | 8.689 | 8.855 | 423,125 | -0.04(-0.44%) |
Feb 08, 2016 | 8.924 | 9.022 | 8.679 | 8.895 | 314,142 | -0.14(-1.52%) |
Feb 05, 2016 | 9.570 | 9.570 | 8.816 | 9.032 | 494,808 | -0.62(-6.40%) |
Feb 04, 2016 | 9.296 | 9.668 | 9.247 | 9.649 | 265,525 | +0.31(+3.36%) |
Feb 03, 2016 | 9.384 | 9.404 | 9.051 | 9.335 | 247,295 | +0.01(+0.11%) |
Feb 02, 2016 | 9.198 | 9.404 | 9.091 | 9.326 | 311,042 | +0.09(+0.95%) |
Feb 01, 2016 | 9.375 | 9.570 | 9.149 | 9.237 | 344,355 | -0.24(-2.48%) |
Jan 29, 2016 | 9.629 | 9.737 | 9.355 | 9.473 | 252,608 | -0.18(-1.83%) |
Jan 28, 2016 | 9.855 | 9.943 | 9.580 | 9.649 | 148,631 | -0.11(-1.10%) |
Jan 27, 2016 | 9.786 | 10.09 | 9.541 | 9.757 | 253,628 | -0.03(-0.30%) |
Jan 26, 2016 | 9.786 | 9.943 | 9.531 | 9.786 | 210,216 | +0.07(+0.71%) |
Jan 25, 2016 | 9.678 | 9.801 | 9.502 | 9.717 | 182,339 | -0.06(-0.60%) |
Jan 22, 2016 | 9.845 | 9.982 | 9.619 | 9.776 | 166,804 | +0.09(+0.91%) |
Jan 21, 2016 | 9.531 | 9.923 | 9.531 | 9.688 | 320,335 | +0.12(+1.23%) |
Jan 20, 2016 | 8.826 | 9.654 | 8.650 | 9.570 | 757,942 | +0.58(+6.43%) |
Jan 19, 2016 | 9.737 | 9.796 | 8.787 | 8.993 | 566,412 | -0.57(-5.94%) |
Jan 15, 2016 | 9.855 | 9.561 | 9.561 | 9.561 | 397,415 | -0.41(-4.13%) |
Jan 14, 2016 | 9.766 | 10.04 | 9.561 | 9.972 | 423,859 | +0.23(+2.31%) |
Jan 13, 2016 | 10.29 | 10.31 | 9.570 | 9.747 | 634,200 | -0.53(-5.15%) |
Jan 12, 2016 | 9.796 | 10.73 | 9.742 | 10.28 | 1,003,202 | +1.02(+11.01%) |
Jan 11, 2016 | 9.698 | 9.766 | 9.208 | 9.257 | 463,176 | -0.34(-3.57%) |
Jan 08, 2016 | 9.747 | 9.815 | 9.482 | 9.600 | 493,909 | -0.08(-0.81%) |
Jan 07, 2016 | 9.737 | 9.825 | 9.619 | 9.678 | 380,130 | -0.05(-0.50%) |
Jan 06, 2016 | 10.00 | 10.15 | 9.531 | 9.727 | 495,006 | -0.38(-3.78%) |
Jan 05, 2016 | 10.57 | 10.57 | 10.04 | 10.11 | 246,882 | -0.12(-1.15%) |
Jan 04, 2016 | 10.35 | 10.87 | 10.12 | 10.23 | 236,035 | -0.21(-1.97%) |
Dec 31, 2015 | 10.73 | 10.43 | 10.43 | 10.43 | 458,257 | -0.28(-2.65%) |
Dec 30, 2015 | 10.37 | 10.78 | 10.37 | 10.72 | 419,910 | +0.24(+2.24%) |
Dec 29, 2015 | 10.67 | 10.68 | 10.33 | 10.48 | 161,317 | -0.15(-1.38%) |
Dec 28, 2015 | 10.12 | 10.70 | 10.12 | 10.63 | 257,640 | +0.24(+2.36%) |
Dec 24, 2015 | 10.64 | 10.38 | 10.38 | 10.38 | 68,702 | -0.25(-2.39%) |
Dec 23, 2015 | 10.33 | 10.69 | 10.23 | 10.64 | 223,711 | +0.33(+3.23%) |
Dec 22, 2015 | 10.09 | 10.39 | 10.00 | 10.31 | 158,093 | +0.27(+2.73%) |
Dec 21, 2015 | 10.16 | 10.49 | 9.904 | 10.03 | 191,664 | -0.13(-1.25%) |
Dec 18, 2015 | 10.02 | 10.25 | 9.874 | 10.16 | 420,344 | +0.16(+1.57%) |
Dec 17, 2015 | 10.23 | 10.48 | 9.894 | 10.00 | 341,685 | -0.19(-1.83%) |
Dec 16, 2015 | 10.49 | 10.58 | 10.00 | 10.19 | 303,974 | -0.23(-2.16%) |
Dec 15, 2015 | 10.32 | 10.58 | 10.22 | 10.41 | 297,608 | +0.11(+1.05%) |
Dec 14, 2015 | 10.52 | 10.59 | 10.18 | 10.31 | 263,117 | -0.25(-2.41%) |
Dec 11, 2015 | 10.73 | 10.91 | 10.13 | 10.56 | 325,112 | -0.31(-2.88%) |
Dec 10, 2015 | 10.40 | 10.90 | 10.22 | 10.87 | 558,185 | +0.46(+4.42%) |
Dec 09, 2015 | 10.62 | 11.00 | 10.30 | 10.41 | 225,944 | -0.20(-1.85%) |
Dec 08, 2015 | 10.87 | 11.05 | 10.46 | 10.61 | 348,525 | -0.36(-3.30%) |
Dec 07, 2015 | 11.16 | 11.53 | 10.79 | 10.97 | 204,317 | -0.24(-2.18%) |
Dec 04, 2015 | 11.22 | 11.58 | 11.06 | 11.22 | 365,861 | +0.10(+0.88%) |
Dec 03, 2015 | 11.46 | 11.53 | 11.01 | 11.12 | 414,699 | -0.34(-2.99%) |
Dec 02, 2015 | 10.91 | 11.52 | 10.87 | 11.46 | 492,092 | +0.50(+4.56%) |
Dec 01, 2015 | 10.95 | 11.37 | 10.81 | 10.96 | 418,601 | +0.15(+1.36%) |
Nov 30, 2015 | 10.67 | 11.06 | 10.64 | 10.81 | 648,759 | +0.63(+6.15%) |
Nov 27, 2015 | 10.36 | 10.46 | 10.01 | 10.19 | 67,463 | -0.13(-1.24%) |
Nov 25, 2015 | 10.36 | 10.31 | 10.31 | 10.31 | 159,354 | -0.02(-0.19%) |
Nov 24, 2015 | 10.27 | 10.40 | 10.10 | 10.33 | 203,913 | +0.24(+2.43%) |
Nov 23, 2015 | 9.923 | 10.23 | 9.806 | 10.09 | 198,003 | +0.24(+2.39%) |
Nov 20, 2015 | 10.05 | 10.19 | 9.845 | 9.855 | 171,125 | -0.14(-1.37%) |
Nov 19, 2015 | 10.15 | 10.17 | 9.874 | 9.992 | 243,665 | -0.13(-1.26%) |
Nov 18, 2015 | 9.786 | 10.26 | 9.727 | 10.12 | 343,249 | +0.41(+4.24%) |
Nov 17, 2015 | 10.08 | 10.29 | 9.512 | 9.708 | 747,448 | -0.32(-3.22%) |
Nov 16, 2015 | 10.26 | 10.62 | 9.913 | 10.03 | 529,550 | -0.24(-2.38%) |
Nov 13, 2015 | 10.89 | 10.96 | 10.26 | 10.28 | 451,715 | -0.65(-5.92%) |
Nov 12, 2015 | 11.11 | 11.32 | 10.83 | 10.92 | 194,275 | -0.17(-1.50%) |
Nov 11, 2015 | 10.93 | 11.32 | 10.76 | 11.09 | 298,210 | +0.19(+1.71%) |
Nov 10, 2015 | 11.00 | 11.65 | 10.64 | 10.90 | 290,969 | -0.15(-1.33%) |
Nov 09, 2015 | 11.42 | 11.43 | 10.95 | 11.05 | 226,747 | -0.41(-3.59%) |
Nov 06, 2015 | 11.70 | 11.70 | 11.38 | 11.46 | 269,770 | -0.15(-1.27%) |
Nov 05, 2015 | 11.53 | 11.76 | 11.36 | 11.61 | 261,236 | +0.22(+1.89%) |
Nov 04, 2015 | 11.78 | 11.88 | 11.30 | 11.39 | 328,710 | -0.41(-3.49%) |
Nov 03, 2015 | 11.65 | 11.92 | 11.48 | 11.80 | 515,016 | +0.61(+5.42%) |
Nov 02, 2015 | 11.46 | 11.51 | 10.83 | 11.20 | 768,202 | -0.29(-2.56%) |
Oct 30, 2015 | 11.82 | 12.02 | 11.37 | 11.49 | 602,128 | -0.38(-3.22%) |
Oct 29, 2015 | 11.92 | 12.09 | 11.66 | 11.87 | 562,537 | -0.05(-0.41%) |
Oct 28, 2015 | 11.99 | 12.26 | 11.75 | 11.92 | 879,718 | -0.30(-2.48%) |
Oct 27, 2015 | 11.95 | 12.73 | 11.88 | 12.23 | 3,038,188 | +0.22(+1.79%) |
Oct 26, 2015 | 12.15 | 12.39 | 11.52 | 12.01 | 671,876 | -0.49(-3.92%) |
Oct 23, 2015 | 12.58 | 12.95 | 12.26 | 12.50 | 198,339 | +0.03(+0.23%) |
Oct 22, 2015 | 12.73 | 12.99 | 12.41 | 12.47 | 189,831 | -0.20(-1.55%) |
Oct 21, 2015 | 13.42 | 13.43 | 12.65 | 12.67 | 306,801 | -0.76(-5.69%) |
Oct 20, 2015 | 13.87 | 14.26 | 12.71 | 13.43 | 934,849 | +0.07(+0.51%) |
Oct 19, 2015 | 13.36 | 13.72 | 13.18 | 13.36 | 259,635 | +0.00(+0.00%) |
Oct 16, 2015 | 13.25 | 13.57 | 13.09 | 13.36 | 282,005 | +0.06(+0.44%) |
Oct 15, 2015 | 13.28 | 13.47 | 13.19 | 13.30 | 130,147 | +0.00(+0.00%) |
Oct 14, 2015 | 13.20 | 13.37 | 13.06 | 13.30 | 113,210 | +0.14(+1.04%) |
Oct 13, 2015 | 13.40 | 13.73 | 13.17 | 13.17 | 300,811 | -0.11(-0.81%) |
Oct 12, 2015 | 13.36 | 13.42 | 13.12 | 13.27 | 63,492 | -0.04(-0.29%) |
Oct 09, 2015 | 13.39 | 13.45 | 13.17 | 13.31 | 187,310 | -0.04(-0.29%) |
Oct 08, 2015 | 13.50 | 13.61 | 13.22 | 13.35 | 446,194 | -0.25(-1.87%) |
Oct 07, 2015 | 13.66 | 13.69 | 13.38 | 13.61 | 173,734 | -0.06(-0.43%) |
Oct 06, 2015 | 13.62 | 13.75 | 13.41 | 13.67 | 190,507 | +0.08(+0.58%) |
Oct 05, 2015 | 13.36 | 13.73 | 13.27 | 13.59 | 207,810 | +0.27(+2.06%) |
Oct 02, 2015 | 13.27 | 13.50 | 13.07 | 13.31 | 85,835 | +0.01(+0.07%) |
Oct 01, 2015 | 13.67 | 14.19 | 13.18 | 13.30 | 278,502 | -0.41(-3.00%) |
Sep 30, 2015 | 12.93 | 13.81 | 12.85 | 13.71 | 412,172 | +0.81(+6.30%) |
Sep 29, 2015 | 12.82 | 12.98 | 12.65 | 12.90 | 180,152 | +0.13(+1.00%) |
Sep 28, 2015 | 12.90 | 13.04 | 12.45 | 12.77 | 254,579 | -0.14(-1.06%) |
Sep 25, 2015 | 13.23 | 13.39 | 12.90 | 12.91 | 129,575 | -0.33(-2.51%) |
Sep 24, 2015 | 13.51 | 13.62 | 13.03 | 13.24 | 344,349 | -0.37(-2.73%) |
Sep 23, 2015 | 13.53 | 13.79 | 13.50 | 13.62 | 259,452 | +0.12(+0.87%) |
Sep 22, 2015 | 13.98 | 14.13 | 13.42 | 13.50 | 231,938 | -0.60(-4.24%) |
Sep 21, 2015 | 14.68 | 14.87 | 13.98 | 14.10 | 334,744 | -0.52(-3.55%) |
Sep 18, 2015 | 14.19 | 14.79 | 14.03 | 14.62 | 2,258,554 | +0.31(+2.19%) |
Sep 17, 2015 | 14.52 | 14.68 | 14.18 | 14.30 | 198,404 | -0.19(-1.28%) |
Sep 16, 2015 | 14.33 | 14.54 | 14.03 | 14.49 | 324,196 | +0.42(+2.99%) |
Sep 15, 2015 | 14.39 | 14.46 | 14.00 | 14.07 | 527,782 | -0.25(-1.78%) |
Sep 14, 2015 | 14.41 | 14.56 | 14.19 | 14.32 | 180,010 | -0.14(-0.95%) |
Sep 11, 2015 | 14.23 | 14.50 | 14.14 | 14.46 | 256,075 | +0.15(+1.03%) |
Sep 10, 2015 | 14.29 | 14.51 | 14.05 | 14.31 | 337,059 | -0.01(-0.07%) |
Sep 09, 2015 | 14.29 | 14.51 | 14.03 | 14.32 | 291,556 | +0.04(+0.27%) |
Sep 08, 2015 | 13.24 | 14.37 | 12.89 | 14.28 | 1,008,778 | +1.53(+11.98%) |
Sep 04, 2015 | 12.69 | 12.75 | 12.75 | 12.75 | 83,403 | -0.04(-0.31%) |
Sep 03, 2015 | 12.67 | 12.86 | 12.55 | 12.79 | 113,040 | +0.15(+1.16%) |
Sep 02, 2015 | 12.32 | 12.71 | 12.09 | 12.65 | 332,509 | +0.42(+3.45%) |
Sep 01, 2015 | 12.28 | 12.58 | 12.16 | 12.23 | 212,730 | -0.21(-1.65%) |
Aug 31, 2015 | 12.87 | 13.05 | 12.38 | 12.43 | 258,487 | -0.42(-3.28%) |
Aug 28, 2015 | 12.97 | 13.18 | 12.63 | 12.85 | 161,722 | +0.01(+0.08%) |
Aug 27, 2015 | 12.75 | 13.08 | 12.74 | 12.84 | 188,832 | +0.13(+1.00%) |
Aug 26, 2015 | 12.67 | 12.98 | 12.18 | 12.71 | 558,629 | +0.24(+1.96%) |
Aug 25, 2015 | 12.41 | 12.67 | 12.21 | 12.47 | 322,231 | +0.24(+1.92%) |
Aug 24, 2015 | 12.71 | 12.78 | 12.01 | 12.23 | 431,388 | -0.63(-4.87%) |
Aug 21, 2015 | 12.72 | 12.90 | 12.69 | 12.86 | 311,181 | +0.04(+0.31%) |
Aug 20, 2015 | 12.85 | 13.28 | 12.73 | 12.82 | 270,301 | -0.06(-0.46%) |
Aug 19, 2015 | 13.24 | 13.40 | 12.73 | 12.88 | 557,234 | -0.35(-2.66%) |
Aug 18, 2015 | 13.42 | 13.55 | 13.08 | 13.23 | 488,594 | -0.18(-1.31%) |
Aug 17, 2015 | 13.84 | 13.91 | 13.21 | 13.41 | 682,673 | -0.43(-3.11%) |
Aug 14, 2015 | 14.11 | 14.11 | 13.65 | 13.84 | 342,890 | -0.26(-1.88%) |
Aug 13, 2015 | 14.26 | 14.43 | 14.02 | 14.11 | 108,686 | -0.22(-1.50%) |
Aug 12, 2015 | 13.75 | 14.47 | 13.63 | 14.32 | 309,871 | +0.36(+2.60%) |
Aug 11, 2015 | 14.13 | 14.24 | 13.84 | 13.96 | 229,901 | -0.28(-1.99%) |
Aug 10, 2015 | 14.24 | 14.70 | 13.86 | 14.24 | 204,177 | +0.08(+0.55%) |
Aug 07, 2015 | 14.25 | 14.46 | 13.81 | 14.16 | 290,344 | -0.18(-1.23%) |
Aug 06, 2015 | 14.90 | 14.94 | 14.29 | 14.34 | 146,104 | -0.62(-4.13%) |
Aug 05, 2015 | 15.05 | 15.28 | 14.78 | 14.96 | 212,134 | -0.06(-0.39%) |
Aug 04, 2015 | 15.33 | 15.53 | 15.02 | 15.02 | 104,296 | -0.24(-1.54%) |
Aug 03, 2015 | 15.38 | 15.41 | 15.12 | 15.25 | 154,188 | -0.13(-0.83%) |
Jul 31, 2015 | 15.23 | 15.48 | 15.09 | 15.38 | 328,764 | +0.15(+0.96%) |
Jul 30, 2015 | 15.22 | 15.42 | 15.13 | 15.23 | 202,819 | +0.14(+0.91%) |
Jul 29, 2015 | 15.01 | 15.23 | 14.72 | 15.10 | 163,801 | +0.07(+0.46%) |
Jul 28, 2015 | 15.53 | 15.62 | 14.89 | 15.03 | 553,096 | -0.86(-5.43%) |
Jul 27, 2015 | 16.00 | 16.15 | 15.85 | 15.89 | 534,014 | -0.17(-1.04%) |
Jul 24, 2015 | 15.53 | 16.07 | 15.43 | 16.06 | 352,149 | +0.52(+3.34%) |
Jul 23, 2015 | 15.36 | 15.63 | 15.33 | 15.54 | 95,792 | +0.16(+1.02%) |
Jul 22, 2015 | 15.23 | 15.58 | 15.21 | 15.38 | 165,387 | +0.16(+1.03%) |
Jul 21, 2015 | 14.96 | 15.23 | 14.90 | 15.22 | 207,661 | +0.32(+2.17%) |
Jul 20, 2015 | 14.99 | 14.99 | 14.79 | 14.90 | 66,300 | -0.05(-0.33%) |
Jul 17, 2015 | 14.89 | 14.99 | 14.83 | 14.95 | 94,104 | +0.15(+0.99%) |
Jul 16, 2015 | 14.75 | 15.01 | 14.70 | 14.80 | 396,188 | -0.02(-0.13%) |
Jul 15, 2015 | 15.04 | 15.04 | 14.69 | 14.82 | 138,224 | -0.22(-1.43%) |
Jul 14, 2015 | 15.09 | 15.28 | 14.94 | 15.04 | 178,217 | +0.01(+0.07%) |
Jul 13, 2015 | 14.94 | 15.60 | 14.89 | 15.03 | 179,366 | +0.19(+1.25%) |
Jul 10, 2015 | 14.87 | 14.88 | 14.75 | 14.84 | 79,446 | +0.05(+0.33%) |
Jul 09, 2015 | 14.75 | 14.89 | 14.69 | 14.79 | 73,927 | +0.11(+0.73%) |
Jul 08, 2015 | 14.82 | 14.88 | 14.59 | 14.68 | 162,853 | -0.24(-1.58%) |
Jul 07, 2015 | 14.99 | 15.00 | 14.75 | 14.92 | 242,419 | -0.07(-0.46%) |
Jul 06, 2015 | 15.11 | 15.33 | 14.79 | 14.99 | 86,576 | +0.02(+0.13%) |
Jul 02, 2015 | 15.36 | 14.97 | 14.97 | 14.97 | 104,942 | -0.32(-2.11%) |