Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.73 | 10.88 | 10.64 | 10.65 | 578,321 | -0.15(-1.34%) |
Jul 28, 2016 | 11.02 | 11.05 | 9.761 | 10.80 | 665,033 | -0.21(-1.91%) |
Jul 27, 2016 | 11.20 | 11.22 | 10.88 | 11.01 | 537,429 | -0.14(-1.26%) |
Jul 26, 2016 | 10.57 | 11.28 | 10.33 | 11.15 | 1,355,333 | +0.54(+5.09%) |
Jul 25, 2016 | 10.22 | 10.62 | 10.22 | 10.61 | 719,226 | +0.33(+3.21%) |
Jul 22, 2016 | 10.05 | 10.33 | 9.830 | 10.28 | 400,368 | +0.27(+2.70%) |
Jul 21, 2016 | 10.02 | 10.23 | 9.960 | 10.01 | 457,691 | -0.01(-0.10%) |
Jul 20, 2016 | 10.05 | 10.16 | 9.880 | 10.02 | 1,096,397 | -0.05(-0.50%) |
Jul 19, 2016 | 10.12 | 10.24 | 10.01 | 10.07 | 483,250 | -0.11(-1.08%) |
Jul 18, 2016 | 10.25 | 10.41 | 10.00 | 10.18 | 370,831 | -0.13(-1.26%) |
Jul 15, 2016 | 10.32 | 10.44 | 10.15 | 10.31 | 635,896 | +0.07(+0.68%) |
Jul 14, 2016 | 10.28 | 10.38 | 10.09 | 10.24 | 493,427 | +0.14(+1.39%) |
Jul 13, 2016 | 10.21 | 10.35 | 10.00 | 10.10 | 390,377 | -0.08(-0.79%) |
Jul 12, 2016 | 9.900 | 10.30 | 9.685 | 10.18 | 895,532 | +0.47(+4.84%) |
Jul 11, 2016 | 9.150 | 9.780 | 9.130 | 9.710 | 677,552 | +0.59(+6.47%) |
Jul 08, 2016 | 8.950 | 9.170 | 8.770 | 9.120 | 515,692 | +0.35(+3.99%) |
Jul 07, 2016 | 8.890 | 9.030 | 8.600 | 8.770 | 479,545 | -0.26(-2.88%) |
Jul 05, 2016 | 9.300 | 9.300 | 8.475 | 9.030 | 825,842 | -0.42(-4.44%) |
Jul 01, 2016 | 9.170 | 9.450 | 9.450 | 9.450 | 584,600 | +0.26(+2.83%) |
Jun 30, 2016 | 8.950 | 9.210 | 8.710 | 9.190 | 959,737 | +0.26(+2.91%) |
Jun 29, 2016 | 8.870 | 9.160 | 8.720 | 8.930 | 528,920 | +0.20(+2.29%) |
Jun 28, 2016 | 8.610 | 9.160 | 8.610 | 8.730 | 581,478 | +0.26(+3.07%) |
Jun 27, 2016 | 9.180 | 9.370 | 8.390 | 8.470 | 1,315,598 | -0.90(-9.61%) |
Jun 24, 2016 | 9.260 | 9.550 | 9.260 | 9.370 | 955,312 | -0.73(-7.23%) |
Jun 23, 2016 | 9.830 | 10.14 | 9.760 | 10.10 | 585,120 | +0.45(+4.66%) |
Jun 22, 2016 | 9.740 | 9.980 | 9.630 | 9.650 | 371,531 | -0.09(-0.92%) |
Jun 21, 2016 | 9.610 | 9.760 | 9.460 | 9.740 | 251,277 | +0.11(+1.14%) |
Jun 20, 2016 | 9.550 | 9.830 | 9.460 | 9.630 | 365,241 | +0.30(+3.22%) |
Jun 17, 2016 | 9.330 | 9.590 | 9.240 | 9.330 | 636,434 | +0.04(+0.43%) |
Jun 16, 2016 | 9.320 | 9.495 | 8.900 | 9.290 | 488,959 | -0.18(-1.90%) |
Jun 15, 2016 | 9.050 | 9.770 | 9.050 | 9.470 | 541,637 | +0.43(+4.76%) |
Jun 14, 2016 | 9.170 | 9.560 | 8.880 | 9.040 | 739,099 | -0.17(-1.85%) |
Jun 13, 2016 | 9.450 | 9.750 | 9.170 | 9.210 | 639,284 | -0.33(-3.46%) |
Jun 10, 2016 | 9.810 | 10.17 | 9.530 | 9.540 | 557,594 | -0.49(-4.89%) |
Jun 09, 2016 | 10.27 | 10.40 | 9.880 | 10.03 | 433,593 | -0.30(-2.90%) |
Jun 08, 2016 | 10.41 | 10.52 | 10.20 | 10.33 | 544,087 | +0.02(+0.19%) |
Jun 07, 2016 | 10.19 | 10.40 | 10.07 | 10.31 | 455,342 | +0.12(+1.18%) |
Jun 06, 2016 | 9.940 | 10.22 | 9.930 | 10.19 | 674,041 | +0.28(+2.83%) |
Jun 03, 2016 | 10.08 | 10.09 | 9.660 | 9.910 | 638,983 | -0.23(-2.27%) |
Jun 02, 2016 | 9.870 | 10.16 | 9.640 | 10.14 | 804,791 | +0.17(+1.71%) |
Jun 01, 2016 | 9.670 | 10.05 | 9.310 | 9.970 | 757,163 | +0.18(+1.84%) |
May 31, 2016 | 9.500 | 9.900 | 9.420 | 9.790 | 818,517 | +0.34(+3.60%) |
May 27, 2016 | 9.080 | 9.450 | 9.450 | 9.450 | 532,700 | +0.37(+4.07%) |
May 26, 2016 | 9.170 | 9.330 | 8.830 | 9.080 | 457,721 | -0.03(-0.33%) |
May 25, 2016 | 8.540 | 9.200 | 8.540 | 9.110 | 1,073,856 | +0.60(+7.05%) |
May 24, 2016 | 8.560 | 8.635 | 8.390 | 8.510 | 600,950 | +0.00(+0.00%) |
May 23, 2016 | 8.140 | 8.640 | 8.080 | 8.510 | 756,097 | +0.31(+3.78%) |
May 20, 2016 | 8.320 | 8.485 | 8.110 | 8.200 | 515,314 | -0.06(-0.73%) |
May 19, 2016 | 8.020 | 8.285 | 7.900 | 8.260 | 581,879 | +0.15(+1.85%) |
May 18, 2016 | 8.150 | 8.340 | 8.040 | 8.110 | 671,493 | -0.11(-1.34%) |
May 17, 2016 | 8.290 | 8.490 | 8.090 | 8.220 | 965,619 | -0.10(-1.20%) |
May 16, 2016 | 8.440 | 8.650 | 8.300 | 8.320 | 714,380 | -0.07(-0.83%) |
May 13, 2016 | 8.410 | 8.770 | 8.360 | 8.390 | 500,531 | -0.05(-0.59%) |
May 12, 2016 | 8.860 | 9.150 | 8.390 | 8.440 | 794,100 | -0.35(-3.98%) |
May 11, 2016 | 8.830 | 9.180 | 8.780 | 8.790 | 668,699 | -0.12(-1.35%) |
May 10, 2016 | 8.690 | 9.030 | 8.680 | 8.910 | 799,093 | +0.28(+3.24%) |
May 09, 2016 | 8.710 | 8.710 | 8.490 | 8.630 | 766,827 | -0.12(-1.37%) |
May 06, 2016 | 8.910 | 8.930 | 7.970 | 8.750 | 3,534,586 | -0.52(-5.61%) |
May 05, 2016 | 9.520 | 10.02 | 9.015 | 9.270 | 1,471,724 | -0.11(-1.17%) |
May 04, 2016 | 9.600 | 9.900 | 9.370 | 9.380 | 1,454,540 | -0.29(-3.00%) |
May 03, 2016 | 10.02 | 10.15 | 9.610 | 9.670 | 1,429,103 | -0.47(-4.64%) |
May 02, 2016 | 9.970 | 10.18 | 9.900 | 10.14 | 1,556,988 | +0.22(+2.22%) |
Apr 29, 2016 | 10.17 | 10.23 | 9.610 | 9.920 | 1,995,902 | -0.23(-2.27%) |
Apr 28, 2016 | 10.46 | 10.75 | 10.12 | 10.15 | 827,463 | -0.40(-3.79%) |
Apr 27, 2016 | 10.50 | 10.65 | 10.39 | 10.55 | 800,920 | +0.01(+0.09%) |
Apr 26, 2016 | 10.23 | 10.63 | 10.04 | 10.54 | 1,101,480 | +0.36(+3.54%) |
Apr 25, 2016 | 10.21 | 10.30 | 10.04 | 10.18 | 779,404 | -0.06(-0.59%) |
Apr 22, 2016 | 10.18 | 10.45 | 10.10 | 10.24 | 707,526 | +0.04(+0.39%) |
Apr 21, 2016 | 10.38 | 10.51 | 10.17 | 10.20 | 673,570 | -0.28(-2.67%) |
Apr 20, 2016 | 10.32 | 10.55 | 10.10 | 10.48 | 854,415 | +0.11(+1.06%) |
Apr 19, 2016 | 10.48 | 10.70 | 10.28 | 10.37 | 525,527 | -0.05(-0.48%) |
Apr 18, 2016 | 9.930 | 10.58 | 9.820 | 10.42 | 1,077,426 | +0.33(+3.27%) |
Apr 15, 2016 | 9.950 | 10.24 | 9.810 | 10.09 | 744,337 | -0.12(-1.18%) |
Apr 14, 2016 | 10.40 | 10.47 | 10.21 | 10.21 | 537,239 | -0.22(-2.11%) |
Apr 13, 2016 | 10.15 | 10.57 | 10.07 | 10.43 | 1,682,961 | +0.34(+3.37%) |
Apr 12, 2016 | 9.410 | 10.21 | 9.410 | 10.09 | 4,447,306 | +0.69(+7.34%) |
Apr 11, 2016 | 9.480 | 9.710 | 9.340 | 9.400 | 493,155 | +0.01(+0.11%) |
Apr 08, 2016 | 9.080 | 9.470 | 9.030 | 9.390 | 760,158 | +0.42(+4.68%) |
Apr 07, 2016 | 8.930 | 9.310 | 8.820 | 8.970 | 521,485 | -0.11(-1.21%) |
Apr 06, 2016 | 8.910 | 9.170 | 8.760 | 9.080 | 655,027 | +0.18(+2.02%) |
Apr 05, 2016 | 9.020 | 9.060 | 8.640 | 8.900 | 792,244 | -0.29(-3.16%) |
Apr 04, 2016 | 9.250 | 9.380 | 9.000 | 9.190 | 680,432 | -0.09(-0.97%) |
Apr 01, 2016 | 9.270 | 9.370 | 9.000 | 9.280 | 908,159 | -0.15(-1.59%) |
Mar 31, 2016 | 9.220 | 9.650 | 9.140 | 9.430 | 1,490,372 | +0.15(+1.62%) |
Mar 30, 2016 | 9.160 | 9.500 | 9.160 | 9.280 | 1,097,235 | +0.25(+2.77%) |
Mar 29, 2016 | 8.790 | 9.060 | 8.410 | 9.030 | 1,911,749 | +0.33(+3.79%) |
Mar 28, 2016 | 9.470 | 9.610 | 8.630 | 8.700 | 3,064,506 | -0.66(-7.05%) |
Mar 24, 2016 | 9.190 | 9.360 | 9.360 | 9.360 | 1,167,600 | +0.06(+0.65%) |
Mar 23, 2016 | 9.800 | 9.800 | 9.270 | 9.300 | 1,209,357 | -0.55(-5.58%) |
Mar 22, 2016 | 9.830 | 9.890 | 9.580 | 9.850 | 656,775 | -0.04(-0.40%) |
Mar 21, 2016 | 9.900 | 10.02 | 9.710 | 9.890 | 727,420 | -0.08(-0.80%) |
Mar 18, 2016 | 10.00 | 10.20 | 9.860 | 9.970 | 1,013,060 | -0.03(-0.30%) |
Mar 17, 2016 | 9.700 | 10.08 | 9.690 | 10.00 | 953,095 | +0.27(+2.77%) |
Mar 16, 2016 | 9.610 | 9.800 | 9.400 | 9.730 | 595,213 | +0.10(+1.04%) |
Mar 15, 2016 | 9.700 | 9.770 | 9.380 | 9.630 | 585,889 | -0.15(-1.53%) |
Mar 14, 2016 | 9.930 | 9.930 | 9.635 | 9.780 | 1,126,501 | -0.11(-1.11%) |
Mar 11, 2016 | 9.900 | 10.00 | 9.700 | 9.890 | 583,545 | +0.17(+1.75%) |
Mar 10, 2016 | 9.940 | 9.980 | 9.480 | 9.720 | 796,113 | -0.20(-2.02%) |
Mar 09, 2016 | 9.650 | 9.970 | 9.420 | 9.920 | 956,461 | +0.35(+3.66%) |
Mar 08, 2016 | 9.810 | 9.950 | 9.450 | 9.570 | 1,465,024 | -0.43(-4.30%) |
Mar 07, 2016 | 9.870 | 10.06 | 9.790 | 10.00 | 1,701,882 | +0.07(+0.70%) |
Mar 04, 2016 | 9.910 | 10.10 | 9.710 | 9.930 | 2,082,682 | +0.03(+0.30%) |
Mar 03, 2016 | 9.300 | 9.920 | 9.230 | 9.900 | 2,166,231 | +0.69(+7.49%) |
Mar 02, 2016 | 8.970 | 9.220 | 8.710 | 9.210 | 1,816,459 | +0.24(+2.68%) |
Mar 01, 2016 | 8.620 | 9.000 | 8.510 | 8.970 | 2,082,547 | +0.46(+5.41%) |
Feb 29, 2016 | 8.530 | 8.820 | 8.420 | 8.510 | 2,515,384 | +0.01(+0.12%) |
Feb 26, 2016 | 7.990 | 8.600 | 7.610 | 8.500 | 7,109,290 | +2.19(+34.71%) |
Feb 25, 2016 | 6.190 | 6.490 | 5.875 | 6.310 | 3,003,016 | +0.18(+2.94%) |
Feb 24, 2016 | 5.860 | 6.205 | 5.670 | 6.130 | 1,716,268 | +0.11(+1.83%) |
Feb 23, 2016 | 6.340 | 6.490 | 6.000 | 6.020 | 1,398,650 | -0.35(-5.49%) |
Feb 22, 2016 | 6.260 | 6.470 | 6.260 | 6.370 | 620,134 | +0.22(+3.58%) |
Feb 19, 2016 | 6.190 | 6.298 | 5.770 | 6.150 | 830,861 | -0.12(-1.91%) |
Feb 18, 2016 | 6.260 | 6.380 | 5.930 | 6.270 | 1,141,026 | +0.03(+0.48%) |
Feb 17, 2016 | 5.470 | 6.325 | 5.470 | 6.240 | 1,397,621 | +0.85(+15.77%) |
Feb 16, 2016 | 5.220 | 5.530 | 5.170 | 5.390 | 851,038 | +0.26(+5.07%) |
Feb 12, 2016 | 4.890 | 5.130 | 5.130 | 5.130 | 791,900 | +0.32(+6.65%) |
Feb 11, 2016 | 4.820 | 4.960 | 4.680 | 4.810 | 938,186 | -0.14(-2.83%) |
Feb 10, 2016 | 4.890 | 5.360 | 4.750 | 4.950 | 1,248,891 | +0.08(+1.64%) |
Feb 09, 2016 | 4.940 | 5.100 | 4.750 | 4.870 | 941,158 | -0.20(-3.94%) |
Feb 08, 2016 | 5.110 | 5.120 | 4.680 | 5.070 | 1,277,077 | -0.14(-2.69%) |
Feb 05, 2016 | 5.390 | 5.590 | 5.190 | 5.210 | 1,074,531 | -0.33(-5.87%) |
Feb 04, 2016 | 5.070 | 5.760 | 4.980 | 5.535 | 1,966,092 | +0.44(+8.53%) |
Feb 03, 2016 | 5.250 | 5.250 | 4.560 | 5.100 | 1,339,700 | -0.10(-1.92%) |
Feb 02, 2016 | 5.770 | 5.810 | 5.130 | 5.200 | 1,214,395 | -0.62(-10.65%) |
Feb 01, 2016 | 5.820 | 6.040 | 5.640 | 5.820 | 977,863 | -0.10(-1.69%) |
Jan 29, 2016 | 5.590 | 5.965 | 5.590 | 5.920 | 1,223,946 | +0.34(+6.09%) |
Jan 28, 2016 | 5.970 | 6.100 | 5.540 | 5.580 | 704,288 | -0.21(-3.63%) |
Jan 27, 2016 | 6.000 | 6.110 | 5.690 | 5.790 | 1,119,668 | -0.25(-4.14%) |
Jan 26, 2016 | 5.690 | 6.070 | 5.430 | 6.040 | 1,782,760 | +0.38(+6.71%) |
Jan 25, 2016 | 5.770 | 6.000 | 5.630 | 5.660 | 660,325 | -0.20(-3.41%) |
Jan 22, 2016 | 6.110 | 6.460 | 5.780 | 5.860 | 1,379,141 | -0.05(-0.85%) |
Jan 21, 2016 | 5.890 | 6.030 | 5.605 | 5.910 | 1,465,139 | -0.01(-0.17%) |
Jan 20, 2016 | 5.920 | 6.030 | 5.300 | 5.920 | 1,607,455 | -0.11(-1.82%) |
Jan 19, 2016 | 6.300 | 6.550 | 5.960 | 6.030 | 1,129,419 | -0.17(-2.74%) |
Jan 15, 2016 | 6.310 | 6.200 | 6.200 | 6.200 | 1,947,400 | -0.37(-5.63%) |
Jan 14, 2016 | 6.190 | 6.190 | 6.000 | 6.570 | 1,568,732 | +0.43(+7.00%) |
Jan 13, 2016 | 6.770 | 7.411 | 6.025 | 6.140 | 1,676,356 | -0.58(-8.63%) |
Jan 12, 2016 | 7.100 | 7.490 | 6.370 | 6.720 | 3,012,986 | -0.62(-8.45%) |
Jan 11, 2016 | 7.400 | 7.810 | 7.230 | 7.340 | 1,217,854 | -0.01(-0.14%) |
Jan 08, 2016 | 7.530 | 7.770 | 7.290 | 7.350 | 1,433,987 | -0.18(-2.39%) |
Jan 07, 2016 | 8.010 | 8.060 | 7.490 | 7.530 | 1,095,870 | -0.72(-8.73%) |
Jan 06, 2016 | 8.830 | 8.890 | 8.160 | 8.250 | 1,400,809 | -0.74(-8.23%) |
Jan 05, 2016 | 8.870 | 9.095 | 8.740 | 8.990 | 632,979 | +0.13(+1.47%) |
Jan 04, 2016 | 8.770 | 8.990 | 8.510 | 8.860 | 959,995 | -0.11(-1.23%) |
Dec 31, 2015 | 8.810 | 8.970 | 8.970 | 8.970 | 689,100 | +0.09(+1.01%) |
Dec 30, 2015 | 8.920 | 9.200 | 8.750 | 8.880 | 957,304 | -0.12(-1.33%) |
Dec 29, 2015 | 8.940 | 9.060 | 8.770 | 9.000 | 786,150 | +0.10(+1.12%) |
Dec 28, 2015 | 9.020 | 9.090 | 8.550 | 8.900 | 866,081 | -0.18(-1.98%) |
Dec 24, 2015 | 8.870 | 9.080 | 9.080 | 9.080 | 610,500 | +0.19(+2.14%) |
Dec 23, 2015 | 8.530 | 9.000 | 8.490 | 8.890 | 906,940 | +0.43(+5.08%) |
Dec 22, 2015 | 8.310 | 8.570 | 8.300 | 8.460 | 973,980 | +0.13(+1.56%) |
Dec 21, 2015 | 8.130 | 8.340 | 7.950 | 8.330 | 887,160 | +0.23(+2.84%) |
Dec 18, 2015 | 8.220 | 8.380 | 8.080 | 8.100 | 1,533,140 | -0.01(-0.12%) |
Dec 17, 2015 | 8.240 | 8.420 | 7.970 | 8.110 | 996,350 | -0.09(-1.10%) |
Dec 16, 2015 | 7.440 | 8.350 | 7.440 | 8.200 | 1,619,922 | +0.76(+10.22%) |
Dec 15, 2015 | 7.200 | 7.520 | 7.200 | 7.440 | 1,426,037 | +0.28(+3.91%) |
Dec 14, 2015 | 7.600 | 7.690 | 7.060 | 7.160 | 2,362,360 | -0.41(-5.42%) |
Dec 11, 2015 | 7.940 | 8.070 | 7.460 | 7.570 | 1,556,861 | -0.57(-7.00%) |
Dec 10, 2015 | 8.090 | 8.340 | 8.000 | 8.140 | 809,751 | -0.02(-0.25%) |
Dec 09, 2015 | 8.150 | 8.750 | 8.000 | 8.160 | 2,403,920 | -0.04(-0.49%) |
Dec 08, 2015 | 8.020 | 8.310 | 8.020 | 8.200 | 514,791 | -0.09(-1.09%) |
Dec 07, 2015 | 8.870 | 8.880 | 8.130 | 8.290 | 843,326 | -0.61(-6.85%) |
Dec 04, 2015 | 8.710 | 9.000 | 8.520 | 8.900 | 708,233 | +0.16(+1.83%) |
Dec 03, 2015 | 9.140 | 9.260 | 8.640 | 8.740 | 764,675 | -0.34(-3.74%) |
Dec 02, 2015 | 8.900 | 9.290 | 8.600 | 9.080 | 1,630,896 | +0.09(+1.00%) |
Dec 01, 2015 | 9.170 | 9.300 | 8.910 | 8.990 | 906,376 | -0.23(-2.49%) |
Nov 30, 2015 | 8.700 | 9.260 | 8.700 | 9.220 | 1,055,534 | +0.51(+5.86%) |
Nov 27, 2015 | 8.930 | 8.930 | 8.610 | 8.710 | 614,624 | -0.24(-2.68%) |
Nov 25, 2015 | 8.720 | 8.950 | 8.950 | 8.950 | 1,026,600 | +0.29(+3.35%) |
Nov 24, 2015 | 8.620 | 8.730 | 8.240 | 8.660 | 806,184 | +0.14(+1.64%) |
Nov 23, 2015 | 8.250 | 8.610 | 8.190 | 8.520 | 837,979 | +0.22(+2.65%) |
Nov 20, 2015 | 8.900 | 8.920 | 8.240 | 8.300 | 1,362,171 | -0.43(-4.93%) |
Nov 19, 2015 | 8.200 | 8.980 | 8.100 | 8.730 | 2,009,673 | +0.94(+12.07%) |
Nov 18, 2015 | 8.190 | 8.270 | 7.660 | 7.790 | 2,103,127 | -0.35(-4.30%) |
Nov 17, 2015 | 7.950 | 8.350 | 7.730 | 8.140 | 1,571,703 | +0.10(+1.24%) |
Nov 16, 2015 | 7.940 | 8.230 | 7.510 | 8.040 | 1,978,937 | +0.11(+1.39%) |
Nov 13, 2015 | 8.430 | 8.510 | 7.870 | 7.930 | 2,235,384 | -0.57(-6.71%) |
Nov 12, 2015 | 8.580 | 8.780 | 8.020 | 8.500 | 2,476,244 | -0.13(-1.51%) |
Nov 11, 2015 | 9.660 | 9.980 | 8.530 | 8.630 | 3,863,180 | -1.10(-11.31%) |
Nov 10, 2015 | 9.500 | 9.810 | 8.680 | 9.730 | 4,022,576 | -1.84(-15.90%) |
Nov 09, 2015 | 11.93 | 12.14 | 11.48 | 11.57 | 1,448,799 | -0.42(-3.50%) |
Nov 06, 2015 | 11.88 | 12.40 | 11.56 | 11.99 | 818,961 | +0.07(+0.59%) |
Nov 05, 2015 | 12.41 | 12.64 | 11.78 | 11.92 | 660,251 | -0.57(-4.56%) |
Nov 04, 2015 | 12.19 | 12.83 | 12.12 | 12.49 | 1,147,385 | +0.28(+2.29%) |
Nov 03, 2015 | 11.62 | 12.35 | 11.57 | 12.21 | 1,139,938 | +0.60(+5.17%) |
Nov 02, 2015 | 11.10 | 11.62 | 11.00 | 11.61 | 1,007,579 | +0.52(+4.69%) |
Oct 30, 2015 | 11.07 | 11.30 | 10.99 | 11.09 | 994,894 | +0.00(+0.00%) |
Oct 29, 2015 | 11.04 | 11.25 | 10.88 | 11.09 | 1,013,662 | -0.02(-0.18%) |
Oct 28, 2015 | 10.74 | 11.28 | 10.66 | 11.11 | 908,689 | +0.35(+3.25%) |
Oct 27, 2015 | 10.98 | 11.00 | 10.29 | 10.76 | 1,042,072 | -0.31(-2.80%) |
Oct 26, 2015 | 11.22 | 11.44 | 10.88 | 11.07 | 2,394,297 | -0.21(-1.86%) |
Oct 23, 2015 | 10.55 | 11.43 | 10.45 | 11.28 | 1,403,726 | +0.87(+8.36%) |
Oct 22, 2015 | 10.25 | 10.59 | 10.18 | 10.41 | 760,506 | +0.29(+2.87%) |
Oct 21, 2015 | 11.01 | 11.11 | 9.910 | 10.12 | 1,211,642 | -0.86(-7.83%) |
Oct 20, 2015 | 10.67 | 11.07 | 10.48 | 10.98 | 460,420 | +0.29(+2.71%) |
Oct 19, 2015 | 11.06 | 11.10 | 10.52 | 10.69 | 593,719 | -0.46(-4.13%) |
Oct 16, 2015 | 11.39 | 11.54 | 11.11 | 11.15 | 512,146 | -0.27(-2.36%) |
Oct 15, 2015 | 11.34 | 11.50 | 11.10 | 11.42 | 577,105 | +0.23(+2.06%) |
Oct 14, 2015 | 10.89 | 11.31 | 10.83 | 11.19 | 489,948 | +0.36(+3.32%) |
Oct 13, 2015 | 11.08 | 11.48 | 10.75 | 10.83 | 587,079 | -0.38(-3.43%) |
Oct 12, 2015 | 11.78 | 11.78 | 10.51 | 11.21 | 490,117 | -0.51(-4.31%) |
Oct 09, 2015 | 11.47 | 11.94 | 11.30 | 11.72 | 823,572 | +0.28(+2.45%) |
Oct 08, 2015 | 10.74 | 11.50 | 10.71 | 11.44 | 1,324,699 | +0.60(+5.54%) |
Oct 07, 2015 | 11.00 | 11.38 | 10.65 | 10.84 | 1,164,403 | -0.06(-0.55%) |
Oct 06, 2015 | 10.38 | 10.92 | 10.24 | 10.90 | 1,216,082 | +0.54(+5.21%) |
Oct 05, 2015 | 10.26 | 10.58 | 10.00 | 10.36 | 995,184 | +0.17(+1.67%) |
Oct 02, 2015 | 9.350 | 10.19 | 9.350 | 10.19 | 1,018,252 | +0.48(+4.94%) |
Oct 01, 2015 | 10.49 | 11.18 | 8.570 | 9.710 | 2,479,655 | -0.74(-7.08%) |
Sep 30, 2015 | 10.47 | 12.14 | 10.15 | 10.45 | 1,698,034 | +0.10(+1.01%) |
Sep 29, 2015 | 10.94 | 11.19 | 10.31 | 10.35 | 1,269,629 | -0.68(-6.21%) |
Sep 28, 2015 | 11.93 | 12.00 | 11.00 | 11.03 | 1,277,185 | -0.97(-8.08%) |
Sep 25, 2015 | 11.97 | 12.01 | 11.53 | 12.00 | 897,179 | +0.06(+0.50%) |
Sep 24, 2015 | 11.97 | 12.06 | 11.60 | 11.94 | 1,032,052 | -0.18(-1.49%) |
Sep 23, 2015 | 12.08 | 12.36 | 11.85 | 12.12 | 519,816 | -0.04(-0.33%) |
Sep 22, 2015 | 12.24 | 12.49 | 12.00 | 12.16 | 800,434 | -0.39(-3.11%) |
Sep 21, 2015 | 12.35 | 12.98 | 12.35 | 12.55 | 1,278,815 | +0.34(+2.78%) |
Sep 18, 2015 | 11.82 | 12.60 | 11.82 | 12.21 | 1,275,521 | +0.17(+1.41%) |
Sep 17, 2015 | 12.01 | 12.14 | 11.88 | 12.04 | 944,175 | -0.05(-0.41%) |
Sep 16, 2015 | 11.80 | 12.18 | 11.65 | 12.09 | 601,331 | +0.50(+4.31%) |
Sep 15, 2015 | 11.57 | 11.64 | 11.24 | 11.59 | 401,996 | +0.03(+0.26%) |
Sep 14, 2015 | 11.74 | 11.74 | 11.36 | 11.56 | 395,383 | -0.11(-0.94%) |
Sep 11, 2015 | 11.65 | 11.79 | 11.35 | 11.67 | 483,810 | -0.01(-0.09%) |
Sep 10, 2015 | 11.90 | 12.03 | 11.57 | 11.68 | 519,059 | -0.34(-2.79%) |
Sep 09, 2015 | 12.25 | 12.49 | 12.01 | 12.02 | 940,739 | -0.09(-0.78%) |
Sep 08, 2015 | 11.64 | 12.20 | 11.41 | 12.11 | 686,139 | +0.70(+6.13%) |
Sep 04, 2015 | 11.36 | 11.41 | 11.41 | 11.41 | 520,800 | -0.11(-0.95%) |
Sep 03, 2015 | 11.33 | 11.69 | 11.20 | 11.52 | 621,031 | +0.26(+2.31%) |
Sep 02, 2015 | 10.97 | 11.27 | 10.64 | 11.26 | 638,288 | +0.45(+4.16%) |
Sep 01, 2015 | 11.45 | 11.57 | 10.74 | 10.81 | 1,052,883 | -0.21(-1.91%) |
Aug 31, 2015 | 11.52 | 11.60 | 10.99 | 11.02 | 924,891 | -0.60(-5.16%) |
Aug 28, 2015 | 11.32 | 11.74 | 11.25 | 11.62 | 617,292 | +0.20(+1.75%) |
Aug 27, 2015 | 10.51 | 11.47 | 10.48 | 11.42 | 1,158,526 | +1.02(+9.81%) |
Aug 26, 2015 | 10.17 | 10.44 | 9.800 | 10.40 | 1,122,688 | +0.47(+4.79%) |
Aug 25, 2015 | 10.48 | 10.48 | 9.920 | 9.925 | 1,142,645 | -0.01(-0.15%) |
Aug 24, 2015 | 10.10 | 10.70 | 9.570 | 9.940 | 1,743,665 | -0.73(-6.84%) |
Aug 21, 2015 | 10.21 | 10.75 | 9.830 | 10.67 | 1,577,628 | +0.09(+0.85%) |
Aug 20, 2015 | 11.10 | 11.10 | 10.49 | 10.58 | 1,876,628 | -0.56(-5.03%) |
Aug 19, 2015 | 11.51 | 11.65 | 10.87 | 11.14 | 2,406,632 | -1.00(-8.24%) |
Aug 18, 2015 | 12.74 | 13.17 | 12.06 | 12.14 | 1,347,333 | +0.06(+0.50%) |
Aug 17, 2015 | 11.97 | 12.18 | 11.71 | 12.08 | 760,417 | +0.03(+0.25%) |
Aug 14, 2015 | 12.07 | 12.30 | 11.85 | 12.05 | 706,554 | -0.02(-0.17%) |
Aug 13, 2015 | 12.46 | 12.99 | 12.00 | 12.07 | 816,768 | -0.43(-3.44%) |
Aug 12, 2015 | 12.18 | 12.53 | 11.81 | 12.50 | 1,045,339 | +0.26(+2.12%) |
Aug 11, 2015 | 12.01 | 12.62 | 11.78 | 12.24 | 1,408,620 | +0.06(+0.49%) |
Aug 10, 2015 | 12.91 | 12.97 | 12.16 | 12.18 | 1,042,728 | -0.59(-4.62%) |
Aug 07, 2015 | 12.93 | 13.19 | 12.54 | 12.77 | 1,210,078 | -0.08(-0.62%) |
Aug 06, 2015 | 13.23 | 13.29 | 12.54 | 12.85 | 1,480,800 | -0.28(-2.13%) |
Aug 05, 2015 | 12.69 | 13.37 | 12.69 | 13.13 | 1,341,791 | +0.43(+3.39%) |
Aug 04, 2015 | 13.95 | 14.18 | 12.55 | 12.70 | 4,735,987 | -2.36(-15.67%) |