Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.11 | 10.11 | 9.910 | 10.03 | 2,717,530 | -0.04(-0.40%) |
Jul 28, 2016 | 10.16 | 10.24 | 9.955 | 10.07 | 3,874,509 | -0.13(-1.27%) |
Jul 27, 2016 | 10.21 | 10.34 | 10.12 | 10.20 | 6,495,966 | +0.03(+0.29%) |
Jul 26, 2016 | 9.750 | 10.21 | 9.670 | 10.17 | 8,474,563 | +0.57(+5.94%) |
Jul 25, 2016 | 9.580 | 9.690 | 9.530 | 9.600 | 1,853,107 | +0.04(+0.42%) |
Jul 22, 2016 | 9.500 | 9.578 | 9.375 | 9.560 | 2,001,164 | +0.03(+0.31%) |
Jul 21, 2016 | 9.620 | 9.685 | 9.530 | 9.530 | 3,669,269 | -0.13(-1.35%) |
Jul 20, 2016 | 9.530 | 9.750 | 9.421 | 9.660 | 2,418,246 | +0.19(+2.01%) |
Jul 19, 2016 | 9.450 | 9.560 | 9.360 | 9.470 | 3,148,230 | -0.04(-0.42%) |
Jul 18, 2016 | 9.550 | 9.558 | 9.380 | 9.510 | 1,636,609 | +0.12(+1.28%) |
Jul 15, 2016 | 9.440 | 9.460 | 9.330 | 9.390 | 1,816,383 | -0.05(-0.53%) |
Jul 14, 2016 | 9.500 | 9.510 | 9.350 | 9.440 | 2,170,188 | +0.14(+1.51%) |
Jul 13, 2016 | 9.380 | 9.430 | 9.210 | 9.300 | 2,418,556 | -0.01(-0.11%) |
Jul 12, 2016 | 9.260 | 9.425 | 9.210 | 9.310 | 2,832,684 | +0.14(+1.53%) |
Jul 11, 2016 | 9.000 | 9.200 | 9.000 | 9.170 | 3,937,714 | +0.26(+2.92%) |
Jul 08, 2016 | 8.790 | 8.980 | 8.720 | 8.910 | 6,591,448 | +0.19(+2.18%) |
Jul 07, 2016 | 8.510 | 8.960 | 8.510 | 8.720 | 5,525,450 | +0.26(+3.07%) |
Jul 05, 2016 | 8.810 | 8.820 | 8.370 | 8.460 | 3,202,239 | -0.32(-3.64%) |
Jul 01, 2016 | 8.740 | 8.780 | 8.780 | 8.780 | 2,324,400 | -0.04(-0.45%) |
Jun 30, 2016 | 8.730 | 8.820 | 8.660 | 8.820 | 3,047,121 | +0.13(+1.50%) |
Jun 29, 2016 | 8.800 | 8.830 | 8.560 | 8.690 | 3,631,945 | +0.02(+0.23%) |
Jun 28, 2016 | 8.510 | 8.680 | 8.460 | 8.670 | 5,863,945 | +0.43(+5.22%) |
Jun 27, 2016 | 8.950 | 8.950 | 8.210 | 8.240 | 10,065,290 | -0.85(-9.35%) |
Jun 24, 2016 | 9.390 | 9.575 | 8.990 | 9.090 | 14,290,589 | -0.78(-7.90%) |
Jun 23, 2016 | 9.820 | 9.905 | 9.770 | 9.870 | 2,316,451 | +0.18(+1.86%) |
Jun 22, 2016 | 9.810 | 9.960 | 9.690 | 9.690 | 2,633,619 | -0.09(-0.92%) |
Jun 21, 2016 | 9.810 | 9.890 | 9.710 | 9.780 | 2,669,886 | +0.00(+0.00%) |
Jun 20, 2016 | 9.610 | 9.890 | 9.530 | 9.780 | 5,590,921 | +0.33(+3.49%) |
Jun 17, 2016 | 9.470 | 9.490 | 9.270 | 9.450 | 6,063,394 | -0.04(-0.42%) |
Jun 16, 2016 | 9.630 | 9.630 | 9.250 | 9.490 | 12,189,318 | -0.21(-2.16%) |
Jun 15, 2016 | 9.800 | 9.830 | 9.655 | 9.700 | 8,605,624 | -0.07(-0.72%) |
Jun 14, 2016 | 9.800 | 9.890 | 9.690 | 9.770 | 11,463,141 | -0.21(-2.10%) |
Jun 13, 2016 | 9.910 | 10.13 | 9.800 | 9.980 | 7,231,668 | +0.18(+1.84%) |
Jun 10, 2016 | 9.850 | 9.940 | 9.740 | 9.800 | 4,001,755 | -0.22(-2.20%) |
Jun 09, 2016 | 9.930 | 10.03 | 9.880 | 10.02 | 4,451,869 | +0.00(+0.00%) |
Jun 08, 2016 | 10.07 | 10.13 | 9.965 | 10.02 | 1,898,951 | -0.05(-0.50%) |
Jun 07, 2016 | 9.840 | 10.15 | 9.800 | 10.07 | 5,911,853 | +0.26(+2.65%) |
Jun 06, 2016 | 9.710 | 9.840 | 9.690 | 9.810 | 3,929,757 | +0.10(+1.03%) |
Jun 03, 2016 | 9.900 | 9.900 | 9.670 | 9.710 | 2,263,478 | -0.15(-1.52%) |
Jun 02, 2016 | 9.830 | 9.920 | 9.770 | 9.860 | 3,201,747 | -0.09(-0.90%) |
Jun 01, 2016 | 9.790 | 9.980 | 9.690 | 9.950 | 4,230,323 | +0.18(+1.84%) |
May 31, 2016 | 9.710 | 9.800 | 9.690 | 9.770 | 3,541,853 | +0.11(+1.14%) |
May 27, 2016 | 9.510 | 9.660 | 9.660 | 9.660 | 2,498,600 | +0.15(+1.58%) |
May 26, 2016 | 9.520 | 9.670 | 9.400 | 9.510 | 2,386,766 | +0.00(+0.00%) |
May 25, 2016 | 9.460 | 9.550 | 9.420 | 9.510 | 2,647,065 | +0.13(+1.39%) |
May 24, 2016 | 9.240 | 9.460 | 9.240 | 9.380 | 5,087,629 | +0.20(+2.18%) |
May 23, 2016 | 9.220 | 9.335 | 9.175 | 9.180 | 2,552,117 | -0.01(-0.11%) |
May 20, 2016 | 9.110 | 9.250 | 9.050 | 9.190 | 3,301,984 | +0.16(+1.77%) |
May 19, 2016 | 9.140 | 9.250 | 8.890 | 9.030 | 2,610,341 | -0.18(-1.95%) |
May 18, 2016 | 8.900 | 9.305 | 8.900 | 9.210 | 4,638,966 | +0.26(+2.91%) |
May 17, 2016 | 8.990 | 9.135 | 8.905 | 8.950 | 2,855,452 | -0.05(-0.56%) |
May 16, 2016 | 9.030 | 9.110 | 8.890 | 9.000 | 3,886,789 | +0.05(+0.56%) |
May 13, 2016 | 8.950 | 9.120 | 8.920 | 8.950 | 3,484,854 | -0.02(-0.22%) |
May 12, 2016 | 9.420 | 9.480 | 8.850 | 8.970 | 4,928,027 | -0.42(-4.47%) |
May 11, 2016 | 9.310 | 9.565 | 9.300 | 9.390 | 3,541,776 | +0.01(+0.11%) |
May 10, 2016 | 9.170 | 9.390 | 9.070 | 9.380 | 4,005,183 | +0.27(+2.96%) |
May 09, 2016 | 9.810 | 9.900 | 9.000 | 9.110 | 7,277,080 | -0.30(-3.19%) |
May 06, 2016 | 9.240 | 9.420 | 9.210 | 9.410 | 3,664,574 | +0.12(+1.29%) |
May 05, 2016 | 9.350 | 9.500 | 9.240 | 9.290 | 2,777,134 | +0.02(+0.22%) |
May 04, 2016 | 9.420 | 9.540 | 9.195 | 9.270 | 2,975,191 | -0.22(-2.32%) |
May 03, 2016 | 9.610 | 9.640 | 9.415 | 9.490 | 2,958,743 | -0.19(-1.96%) |
May 02, 2016 | 9.490 | 9.700 | 9.380 | 9.680 | 5,917,123 | +0.21(+2.22%) |
Apr 29, 2016 | 9.770 | 9.795 | 9.380 | 9.470 | 3,554,871 | -0.28(-2.87%) |
Apr 28, 2016 | 9.900 | 10.07 | 9.720 | 9.750 | 3,491,472 | -0.25(-2.50%) |
Apr 27, 2016 | 9.910 | 10.04 | 9.680 | 10.00 | 4,269,963 | +0.01(+0.10%) |
Apr 26, 2016 | 9.660 | 10.02 | 9.660 | 9.990 | 10,858,535 | +0.40(+4.17%) |
Apr 25, 2016 | 9.800 | 9.910 | 9.590 | 9.590 | 2,457,530 | -0.24(-2.44%) |
Apr 22, 2016 | 9.760 | 9.915 | 9.700 | 9.830 | 2,799,464 | +0.02(+0.20%) |
Apr 21, 2016 | 9.880 | 9.960 | 9.800 | 9.810 | 3,901,328 | -0.05(-0.51%) |
Apr 20, 2016 | 9.560 | 9.920 | 9.510 | 9.860 | 3,108,050 | +0.28(+2.92%) |
Apr 19, 2016 | 9.740 | 9.790 | 9.530 | 9.580 | 2,752,530 | -0.07(-0.73%) |
Apr 18, 2016 | 9.630 | 9.680 | 9.530 | 9.650 | 2,618,708 | -0.01(-0.10%) |
Apr 15, 2016 | 9.710 | 9.770 | 9.530 | 9.660 | 2,311,470 | -0.09(-0.92%) |
Apr 14, 2016 | 9.680 | 9.790 | 9.510 | 9.750 | 2,501,119 | +0.03(+0.31%) |
Apr 13, 2016 | 9.420 | 9.720 | 9.410 | 9.720 | 1,984,952 | +0.29(+3.08%) |
Apr 12, 2016 | 9.470 | 9.500 | 9.260 | 9.430 | 1,993,390 | -0.03(-0.32%) |
Apr 11, 2016 | 9.570 | 9.640 | 9.435 | 9.460 | 2,260,074 | -0.05(-0.53%) |
Apr 08, 2016 | 9.600 | 9.740 | 9.460 | 9.510 | 1,935,146 | -0.01(-0.11%) |
Apr 07, 2016 | 9.680 | 9.730 | 9.435 | 9.520 | 2,429,243 | -0.23(-2.36%) |
Apr 06, 2016 | 9.560 | 9.760 | 9.414 | 9.750 | 2,911,365 | +0.16(+1.67%) |
Apr 05, 2016 | 9.490 | 9.670 | 9.480 | 9.590 | 2,798,908 | +0.01(+0.10%) |
Apr 04, 2016 | 9.670 | 9.715 | 9.560 | 9.580 | 2,306,229 | -0.12(-1.24%) |
Apr 01, 2016 | 9.500 | 9.730 | 9.420 | 9.700 | 4,044,762 | +0.11(+1.15%) |
Mar 31, 2016 | 9.680 | 9.790 | 9.565 | 9.590 | 4,099,551 | -0.12(-1.24%) |
Mar 30, 2016 | 9.910 | 9.920 | 9.680 | 9.710 | 3,785,775 | -0.17(-1.72%) |
Mar 29, 2016 | 9.350 | 9.880 | 9.260 | 9.880 | 5,904,529 | +0.47(+4.99%) |
Mar 28, 2016 | 9.410 | 9.510 | 9.280 | 9.410 | 2,087,389 | +0.02(+0.21%) |
Mar 24, 2016 | 9.320 | 9.390 | 9.390 | 9.390 | 1,615,600 | +0.01(+0.11%) |
Mar 23, 2016 | 9.480 | 9.530 | 9.305 | 9.380 | 3,829,892 | -0.15(-1.57%) |
Mar 22, 2016 | 9.350 | 9.560 | 9.310 | 9.530 | 2,969,765 | +0.09(+0.95%) |
Mar 21, 2016 | 9.520 | 9.520 | 9.310 | 9.440 | 1,731,505 | -0.04(-0.42%) |
Mar 18, 2016 | 9.270 | 9.530 | 9.270 | 9.480 | 5,841,797 | +0.22(+2.38%) |
Mar 17, 2016 | 9.150 | 9.300 | 9.110 | 9.260 | 1,694,848 | +0.07(+0.76%) |
Mar 16, 2016 | 9.130 | 9.220 | 8.995 | 9.190 | 2,464,485 | +0.11(+1.21%) |
Mar 15, 2016 | 9.080 | 9.090 | 8.940 | 9.080 | 2,030,618 | -0.02(-0.22%) |
Mar 14, 2016 | 8.830 | 9.250 | 8.830 | 9.100 | 3,184,056 | -0.16(-1.73%) |
Mar 11, 2016 | 8.950 | 9.260 | 8.920 | 9.260 | 3,342,554 | +0.38(+4.28%) |
Mar 10, 2016 | 8.960 | 9.100 | 8.730 | 8.880 | 4,569,517 | +0.02(+0.23%) |
Mar 09, 2016 | 8.610 | 8.870 | 8.610 | 8.860 | 3,928,406 | +0.16(+1.84%) |
Mar 08, 2016 | 8.890 | 8.990 | 8.660 | 8.700 | 4,943,658 | -0.31(-3.44%) |
Mar 07, 2016 | 8.850 | 9.060 | 8.760 | 9.010 | 3,595,890 | +0.14(+1.58%) |
Mar 04, 2016 | 8.960 | 9.125 | 8.770 | 8.870 | 4,321,169 | -0.07(-0.78%) |
Mar 03, 2016 | 8.780 | 8.960 | 8.760 | 8.940 | 4,801,707 | +0.12(+1.36%) |
Mar 02, 2016 | 8.610 | 8.830 | 8.600 | 8.820 | 3,991,940 | +0.17(+1.97%) |
Mar 01, 2016 | 8.350 | 8.705 | 8.348 | 8.650 | 4,147,714 | +0.26(+3.10%) |
Feb 29, 2016 | 8.460 | 8.570 | 8.360 | 8.390 | 2,740,950 | +0.00(+0.00%) |
Feb 26, 2016 | 8.320 | 8.490 | 8.210 | 8.390 | 2,339,714 | +0.10(+1.21%) |
Feb 25, 2016 | 8.290 | 8.320 | 8.110 | 8.290 | 3,378,009 | -0.01(-0.12%) |
Feb 24, 2016 | 7.720 | 8.300 | 7.720 | 8.300 | 5,749,489 | +0.28(+3.49%) |
Feb 23, 2016 | 8.000 | 8.160 | 7.930 | 8.020 | 5,810,609 | +0.05(+0.63%) |
Feb 22, 2016 | 7.780 | 7.980 | 7.780 | 7.970 | 4,681,723 | +0.29(+3.78%) |
Feb 19, 2016 | 7.570 | 7.800 | 7.500 | 7.680 | 6,217,786 | +0.07(+0.92%) |
Feb 18, 2016 | 7.940 | 7.970 | 7.590 | 7.610 | 9,800,490 | -0.29(-3.67%) |
Feb 17, 2016 | 7.750 | 7.970 | 7.550 | 7.900 | 6,120,725 | +0.39(+5.19%) |
Feb 16, 2016 | 7.370 | 7.645 | 7.250 | 7.510 | 8,388,261 | +0.44(+6.22%) |
Feb 12, 2016 | 7.150 | 7.070 | 7.070 | 7.070 | 5,676,300 | +0.02(+0.28%) |
Feb 11, 2016 | 7.070 | 7.170 | 6.970 | 7.050 | 6,075,672 | -0.10(-1.40%) |
Feb 10, 2016 | 7.110 | 7.310 | 7.090 | 7.150 | 7,484,872 | +0.07(+0.99%) |
Feb 09, 2016 | 7.310 | 7.320 | 6.980 | 7.080 | 11,642,350 | -0.32(-4.32%) |
Feb 08, 2016 | 7.600 | 7.900 | 7.260 | 7.400 | 8,967,534 | -0.65(-8.07%) |
Feb 05, 2016 | 8.410 | 8.500 | 8.000 | 8.050 | 7,708,948 | -0.44(-5.18%) |
Feb 04, 2016 | 8.110 | 8.510 | 8.110 | 8.490 | 3,347,856 | +0.22(+2.66%) |
Feb 03, 2016 | 8.230 | 8.300 | 7.990 | 8.270 | 3,147,663 | +0.09(+1.16%) |
Feb 02, 2016 | 8.500 | 8.590 | 8.140 | 8.175 | 3,713,218 | -0.49(-5.71%) |
Feb 01, 2016 | 8.500 | 8.710 | 8.400 | 8.670 | 3,011,627 | +0.11(+1.29%) |
Jan 29, 2016 | 8.320 | 8.575 | 8.260 | 8.560 | 6,360,978 | +0.45(+5.55%) |
Jan 28, 2016 | 8.360 | 8.440 | 8.075 | 8.110 | 3,535,218 | -0.14(-1.70%) |
Jan 27, 2016 | 7.860 | 8.440 | 7.860 | 8.250 | 2,613,074 | -0.15(-1.79%) |
Jan 26, 2016 | 8.310 | 8.430 | 8.260 | 8.400 | 3,830,876 | +0.15(+1.82%) |
Jan 25, 2016 | 8.320 | 8.490 | 8.220 | 8.250 | 4,347,257 | -0.09(-1.08%) |
Jan 22, 2016 | 8.500 | 8.630 | 8.275 | 8.340 | 5,319,269 | -0.05(-0.60%) |
Jan 21, 2016 | 8.330 | 8.595 | 8.250 | 8.390 | 7,807,507 | +0.12(+1.45%) |
Jan 20, 2016 | 7.980 | 8.360 | 7.830 | 8.270 | 6,061,988 | +0.20(+2.48%) |
Jan 19, 2016 | 8.340 | 8.470 | 7.960 | 8.070 | 4,572,165 | -0.15(-1.82%) |
Jan 15, 2016 | 8.200 | 8.220 | 8.220 | 8.220 | 6,615,200 | -0.28(-3.29%) |
Jan 14, 2016 | 8.300 | 8.650 | 8.120 | 8.500 | 6,459,227 | +0.20(+2.41%) |
Jan 13, 2016 | 8.550 | 8.650 | 8.165 | 8.300 | 6,126,909 | -0.25(-2.92%) |
Jan 12, 2016 | 8.690 | 8.700 | 8.375 | 8.550 | 3,917,847 | -0.02(-0.23%) |
Jan 11, 2016 | 8.620 | 8.715 | 8.380 | 8.570 | 5,474,642 | +0.04(+0.47%) |
Jan 08, 2016 | 8.600 | 8.860 | 8.510 | 8.530 | 5,103,712 | -0.11(-1.27%) |
Jan 07, 2016 | 9.110 | 9.110 | 8.550 | 8.640 | 9,524,767 | -0.55(-5.98%) |
Jan 06, 2016 | 9.560 | 9.625 | 9.010 | 9.190 | 7,066,771 | -0.49(-5.06%) |
Jan 05, 2016 | 9.820 | 9.820 | 9.630 | 9.680 | 5,727,444 | -0.02(-0.21%) |
Jan 04, 2016 | 9.650 | 9.840 | 9.500 | 9.700 | 4,023,234 | -0.10(-1.02%) |
Dec 31, 2015 | 9.960 | 9.800 | 9.800 | 9.800 | 2,390,900 | -0.15(-1.51%) |
Dec 30, 2015 | 10.15 | 10.15 | 9.940 | 9.950 | 3,025,628 | -0.16(-1.58%) |
Dec 29, 2015 | 10.05 | 10.16 | 10.00 | 10.11 | 3,145,976 | +0.11(+1.10%) |
Dec 28, 2015 | 10.10 | 10.10 | 9.895 | 10.00 | 2,243,959 | -0.14(-1.38%) |
Dec 24, 2015 | 10.14 | 10.14 | 10.14 | 10.14 | 1,606,900 | +0.05(+0.50%) |
Dec 23, 2015 | 10.06 | 10.14 | 10.00 | 10.09 | 3,158,801 | +0.02(+0.20%) |
Dec 22, 2015 | 10.11 | 10.15 | 9.920 | 10.07 | 3,477,613 | -0.02(-0.20%) |
Dec 21, 2015 | 10.12 | 10.25 | 10.01 | 10.09 | 2,127,357 | +0.08(+0.80%) |
Dec 18, 2015 | 9.940 | 10.11 | 9.940 | 10.01 | 5,777,505 | +0.05(+0.50%) |
Dec 17, 2015 | 10.38 | 10.42 | 9.955 | 9.960 | 4,101,175 | -0.36(-3.49%) |
Dec 16, 2015 | 10.32 | 10.35 | 10.17 | 10.32 | 2,550,030 | +0.05(+0.49%) |
Dec 15, 2015 | 10.13 | 10.32 | 10.12 | 10.27 | 5,017,032 | +0.16(+1.58%) |
Dec 14, 2015 | 10.23 | 10.62 | 10.04 | 10.11 | 9,334,881 | +0.21(+2.12%) |
Dec 11, 2015 | 9.920 | 9.920 | 9.875 | 9.900 | 4,837,852 | -0.25(-2.46%) |
Dec 10, 2015 | 10.12 | 10.29 | 10.07 | 10.15 | 6,459,769 | +0.03(+0.25%) |
Dec 09, 2015 | 10.46 | 10.49 | 10.10 | 10.12 | 6,247,349 | -0.34(-3.20%) |
Dec 08, 2015 | 10.51 | 10.70 | 10.26 | 10.46 | 12,625,996 | -0.78(-6.94%) |
Dec 07, 2015 | 11.27 | 11.36 | 11.21 | 11.24 | 6,934,200 | -0.13(-1.14%) |
Dec 04, 2015 | 11.06 | 11.40 | 11.01 | 11.37 | 4,536,485 | +0.29(+2.62%) |
Dec 03, 2015 | 11.42 | 11.42 | 10.97 | 11.08 | 5,813,982 | -0.25(-2.21%) |
Dec 02, 2015 | 11.31 | 11.35 | 11.10 | 11.33 | 9,036,045 | +0.06(+0.53%) |
Dec 01, 2015 | 11.01 | 11.28 | 11.01 | 11.27 | 10,069,915 | +0.31(+2.83%) |
Nov 30, 2015 | 10.73 | 11.04 | 10.68 | 10.96 | 9,517,352 | +0.23(+2.14%) |
Nov 27, 2015 | 10.46 | 10.77 | 10.46 | 10.73 | 2,375,960 | +0.27(+2.58%) |
Nov 25, 2015 | 10.35 | 10.46 | 10.46 | 10.46 | 8,874,100 | +0.11(+1.06%) |
Nov 24, 2015 | 10.14 | 10.41 | 10.03 | 10.35 | 9,718,961 | +0.20(+1.97%) |
Nov 23, 2015 | 10.13 | 10.24 | 10.07 | 10.15 | 6,186,935 | -0.01(-0.10%) |
Nov 20, 2015 | 10.20 | 10.29 | 10.11 | 10.16 | 6,102,679 | +0.06(+0.59%) |
Nov 19, 2015 | 10.20 | 10.33 | 9.940 | 10.10 | 8,826,014 | +0.21(+2.12%) |
Nov 18, 2015 | 10.39 | 10.39 | 9.530 | 9.890 | 29,358,170 | -0.85(-7.91%) |
Nov 17, 2015 | 10.70 | 10.90 | 10.64 | 10.74 | 3,589,381 | +0.07(+0.66%) |
Nov 16, 2015 | 10.71 | 10.86 | 10.55 | 10.67 | 6,126,005 | -0.05(-0.47%) |
Nov 13, 2015 | 10.84 | 10.95 | 10.68 | 10.72 | 6,061,874 | -0.13(-1.20%) |
Nov 12, 2015 | 11.12 | 11.24 | 10.85 | 10.85 | 4,437,392 | -0.38(-3.34%) |
Nov 11, 2015 | 11.29 | 11.41 | 11.19 | 11.22 | 4,106,374 | +0.00(+0.04%) |
Nov 10, 2015 | 11.37 | 11.39 | 11.20 | 11.22 | 3,293,481 | -0.29(-2.48%) |
Nov 09, 2015 | 11.57 | 11.60 | 11.39 | 11.51 | 2,913,655 | -0.09(-0.82%) |
Nov 06, 2015 | 11.27 | 11.62 | 11.25 | 11.60 | 3,044,012 | +0.32(+2.84%) |
Nov 05, 2015 | 11.50 | 11.60 | 11.20 | 11.28 | 5,043,753 | -0.26(-2.25%) |
Nov 04, 2015 | 11.29 | 11.55 | 11.10 | 11.54 | 4,742,088 | +0.33(+2.94%) |
Nov 03, 2015 | 11.09 | 11.30 | 11.07 | 11.21 | 3,980,612 | +0.03(+0.27%) |
Nov 02, 2015 | 10.97 | 11.25 | 10.90 | 11.18 | 4,221,870 | +0.18(+1.64%) |
Oct 30, 2015 | 11.03 | 11.38 | 10.82 | 11.00 | 11,878,225 | +0.72(+7.00%) |
Oct 29, 2015 | 10.70 | 10.70 | 10.20 | 10.28 | 11,795,447 | -0.75(-6.80%) |
Oct 28, 2015 | 10.84 | 11.05 | 10.79 | 11.03 | 5,186,078 | +0.22(+2.04%) |
Oct 27, 2015 | 10.91 | 10.99 | 10.74 | 10.81 | 3,693,182 | -0.18(-1.64%) |
Oct 26, 2015 | 11.39 | 11.46 | 10.89 | 10.99 | 3,969,812 | -0.49(-4.27%) |
Oct 23, 2015 | 11.00 | 11.59 | 10.73 | 11.48 | 8,640,234 | +0.61(+5.56%) |
Oct 22, 2015 | 10.51 | 10.89 | 10.40 | 10.88 | 4,909,398 | +0.57(+5.58%) |
Oct 21, 2015 | 10.63 | 10.74 | 10.28 | 10.30 | 4,243,386 | -0.26(-2.46%) |
Oct 20, 2015 | 10.34 | 10.64 | 10.34 | 10.56 | 3,509,213 | +0.17(+1.64%) |
Oct 19, 2015 | 10.50 | 10.64 | 10.33 | 10.39 | 3,517,514 | -0.10(-0.95%) |
Oct 16, 2015 | 10.58 | 10.63 | 10.28 | 10.49 | 3,871,768 | -0.11(-1.04%) |
Oct 15, 2015 | 10.76 | 10.89 | 10.31 | 10.60 | 8,203,176 | -0.14(-1.30%) |
Oct 14, 2015 | 9.990 | 10.97 | 9.990 | 10.74 | 12,539,665 | +0.71(+7.08%) |
Oct 13, 2015 | 9.820 | 10.13 | 9.810 | 10.03 | 6,378,236 | +0.14(+1.42%) |
Oct 12, 2015 | 9.980 | 10.12 | 9.825 | 9.890 | 5,742,144 | -0.11(-1.10%) |
Oct 09, 2015 | 10.27 | 10.37 | 9.980 | 10.00 | 4,309,613 | -0.30(-2.91%) |
Oct 08, 2015 | 10.25 | 10.37 | 10.04 | 10.30 | 4,053,244 | +0.02(+0.19%) |
Oct 07, 2015 | 10.00 | 10.31 | 9.900 | 10.28 | 8,798,214 | +0.39(+3.94%) |
Oct 06, 2015 | 9.850 | 10.00 | 9.810 | 9.890 | 5,932,507 | +0.06(+0.61%) |
Oct 05, 2015 | 9.590 | 9.870 | 9.560 | 9.830 | 3,926,258 | +0.30(+3.15%) |
Oct 02, 2015 | 9.140 | 9.530 | 9.060 | 9.530 | 3,536,556 | +0.24(+2.58%) |
Oct 01, 2015 | 9.400 | 9.510 | 9.090 | 9.290 | 3,314,163 | -0.11(-1.17%) |
Sep 30, 2015 | 9.400 | 9.520 | 9.240 | 9.400 | 4,902,511 | +0.32(+3.52%) |
Sep 29, 2015 | 8.990 | 9.230 | 8.920 | 9.080 | 3,365,071 | +0.11(+1.23%) |
Sep 28, 2015 | 9.200 | 9.250 | 8.930 | 8.970 | 4,132,115 | -0.36(-3.86%) |
Sep 25, 2015 | 9.370 | 9.570 | 9.260 | 9.330 | 3,706,966 | +0.07(+0.76%) |
Sep 24, 2015 | 9.270 | 9.350 | 8.900 | 9.260 | 5,603,001 | -0.12(-1.28%) |
Sep 23, 2015 | 9.520 | 9.580 | 9.345 | 9.380 | 2,136,821 | -0.12(-1.26%) |
Sep 22, 2015 | 9.600 | 9.670 | 9.400 | 9.500 | 4,296,399 | -0.28(-2.86%) |
Sep 21, 2015 | 10.12 | 10.12 | 9.755 | 9.780 | 3,334,849 | -0.14(-1.41%) |
Sep 18, 2015 | 10.02 | 10.19 | 9.830 | 9.920 | 4,949,056 | -0.25(-2.46%) |
Sep 17, 2015 | 10.22 | 10.39 | 10.14 | 10.17 | 2,779,674 | -0.08(-0.78%) |
Sep 16, 2015 | 10.21 | 10.32 | 10.12 | 10.25 | 2,580,198 | +0.02(+0.20%) |
Sep 15, 2015 | 10.15 | 10.30 | 10.04 | 10.23 | 2,368,087 | +0.15(+1.49%) |
Sep 14, 2015 | 10.30 | 10.30 | 10.04 | 10.08 | 2,030,957 | -0.14(-1.37%) |
Sep 11, 2015 | 9.790 | 10.24 | 9.790 | 10.22 | 5,874,650 | +0.08(+0.79%) |
Sep 10, 2015 | 10.14 | 10.31 | 9.905 | 10.14 | 6,157,664 | -0.09(-0.88%) |
Sep 09, 2015 | 10.50 | 10.63 | 10.16 | 10.23 | 5,130,137 | -0.24(-2.29%) |
Sep 08, 2015 | 10.00 | 10.52 | 10.00 | 10.47 | 8,559,181 | +0.81(+8.39%) |
Sep 04, 2015 | 9.670 | 9.660 | 9.660 | 9.660 | 3,179,200 | -0.20(-2.03%) |
Sep 03, 2015 | 9.440 | 9.950 | 9.410 | 9.860 | 6,597,927 | +0.49(+5.23%) |
Sep 02, 2015 | 9.490 | 9.530 | 9.130 | 9.370 | 4,422,533 | +0.15(+1.63%) |
Sep 01, 2015 | 9.290 | 9.555 | 9.160 | 9.220 | 4,056,911 | -0.33(-3.51%) |
Aug 31, 2015 | 9.860 | 9.907 | 9.550 | 9.555 | 6,670,459 | -0.33(-3.29%) |
Aug 28, 2015 | 9.790 | 9.950 | 9.750 | 9.880 | 3,736,456 | +0.09(+0.92%) |
Aug 27, 2015 | 9.590 | 9.870 | 9.500 | 9.790 | 8,061,788 | +0.35(+3.71%) |
Aug 26, 2015 | 9.140 | 9.475 | 8.890 | 9.440 | 5,850,163 | +0.55(+6.19%) |
Aug 25, 2015 | 9.350 | 9.355 | 8.890 | 8.890 | 6,560,560 | -0.06(-0.67%) |
Aug 24, 2015 | 8.500 | 9.370 | 8.400 | 8.950 | 6,453,505 | -0.23(-2.51%) |
Aug 21, 2015 | 9.200 | 9.430 | 9.090 | 9.180 | 7,429,395 | -0.09(-0.97%) |
Aug 20, 2015 | 9.570 | 9.910 | 9.230 | 9.270 | 3,513,161 | -0.40(-4.14%) |
Aug 19, 2015 | 9.900 | 9.930 | 9.580 | 9.670 | 2,892,680 | -0.18(-1.83%) |
Aug 18, 2015 | 10.04 | 10.09 | 9.830 | 9.850 | 3,845,285 | -0.25(-2.48%) |
Aug 17, 2015 | 9.920 | 10.12 | 9.800 | 10.10 | 2,566,862 | +0.19(+1.92%) |
Aug 14, 2015 | 9.780 | 9.920 | 9.700 | 9.910 | 2,984,006 | +0.04(+0.41%) |
Aug 13, 2015 | 10.07 | 10.11 | 9.850 | 9.870 | 2,561,145 | -0.23(-2.28%) |
Aug 12, 2015 | 9.880 | 10.13 | 9.715 | 10.10 | 4,797,676 | +0.09(+0.90%) |
Aug 11, 2015 | 10.31 | 10.38 | 9.990 | 10.01 | 5,813,176 | -0.42(-4.03%) |
Aug 10, 2015 | 10.17 | 10.52 | 10.14 | 10.43 | 3,898,143 | +0.18(+1.76%) |
Aug 07, 2015 | 10.12 | 10.35 | 10.05 | 10.25 | 4,393,093 | +0.09(+0.89%) |
Aug 06, 2015 | 10.09 | 10.29 | 10.05 | 10.16 | 4,855,914 | -0.15(-1.45%) |
Aug 05, 2015 | 10.27 | 10.48 | 10.23 | 10.31 | 6,224,088 | +0.10(+0.98%) |
Aug 04, 2015 | 10.17 | 10.30 | 9.870 | 10.21 | 14,129,932 | -0.13(-1.26%) |