Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.518 | 8.705 | 8.293 | 8.570 | 55,220 | +0.32(+3.83%) |
Sep 29, 2015 | 8.563 | 8.608 | 8.222 | 8.254 | 87,959 | -0.12(-1.46%) |
Sep 28, 2015 | 8.698 | 9.323 | 8.318 | 8.376 | 222,790 | -0.30(-3.49%) |
Sep 25, 2015 | 8.795 | 8.853 | 8.608 | 8.679 | 70,212 | +0.11(+1.28%) |
Sep 24, 2015 | 8.827 | 8.827 | 8.428 | 8.570 | 88,306 | -0.38(-4.25%) |
Sep 23, 2015 | 9.072 | 9.207 | 8.647 | 8.950 | 128,812 | -0.16(-1.77%) |
Sep 22, 2015 | 9.253 | 9.317 | 9.053 | 9.111 | 89,106 | -0.02(-0.21%) |
Sep 21, 2015 | 9.046 | 9.214 | 8.860 | 9.130 | 118,123 | +0.09(+1.00%) |
Sep 18, 2015 | 8.821 | 9.298 | 8.705 | 9.040 | 57,335 | +0.01(+0.07%) |
Sep 17, 2015 | 8.879 | 9.207 | 8.795 | 9.034 | 59,120 | +0.11(+1.23%) |
Sep 16, 2015 | 8.183 | 9.336 | 8.183 | 8.924 | 98,233 | +0.73(+8.88%) |
Sep 15, 2015 | 8.009 | 8.698 | 7.932 | 8.196 | 152,111 | +0.18(+2.25%) |
Sep 14, 2015 | 8.338 | 8.434 | 7.925 | 8.015 | 121,324 | -0.32(-3.86%) |
Sep 11, 2015 | 8.479 | 8.563 | 8.280 | 8.338 | 71,357 | -0.41(-4.64%) |
Sep 10, 2015 | 9.027 | 9.059 | 8.505 | 8.744 | 137,935 | -0.30(-3.28%) |
Sep 09, 2015 | 9.517 | 9.517 | 9.040 | 9.040 | 51,051 | -0.36(-3.84%) |
Sep 08, 2015 | 9.369 | 9.639 | 9.349 | 9.401 | 49,833 | +0.05(+0.48%) |
Sep 04, 2015 | 9.414 | 9.356 | 9.356 | 9.356 | 31,350 | +0.02(+0.21%) |
Sep 03, 2015 | 9.504 | 9.691 | 9.227 | 9.336 | 95,806 | +0.03(+0.28%) |
Sep 02, 2015 | 9.729 | 9.729 | 9.072 | 9.311 | 238,194 | -0.25(-2.63%) |
Sep 01, 2015 | 9.150 | 9.665 | 9.117 | 9.562 | 164,568 | +0.37(+4.07%) |
Aug 31, 2015 | 9.497 | 9.781 | 9.117 | 9.188 | 71,695 | -0.31(-3.26%) |
Aug 28, 2015 | 9.227 | 9.536 | 9.150 | 9.497 | 119,166 | +0.27(+2.93%) |
Aug 27, 2015 | 8.776 | 9.540 | 8.776 | 9.227 | 396,334 | +0.44(+5.06%) |
Aug 26, 2015 | 8.054 | 8.789 | 8.054 | 8.782 | 125,876 | +0.53(+6.48%) |
Aug 25, 2015 | 9.472 | 9.472 | 8.211 | 8.247 | 93,465 | +0.11(+1.35%) |
Aug 24, 2015 | 7.416 | 8.647 | 7.107 | 8.138 | 151,170 | -0.86(-9.59%) |
Aug 21, 2015 | 9.407 | 9.407 | 8.879 | 9.001 | 146,098 | -0.53(-5.54%) |
Aug 20, 2015 | 9.472 | 9.762 | 9.363 | 9.530 | 68,758 | +0.04(+0.41%) |
Aug 19, 2015 | 9.781 | 9.781 | 9.034 | 9.491 | 221,609 | -0.10(-1.07%) |
Aug 18, 2015 | 9.175 | 9.607 | 9.034 | 9.594 | 116,171 | +0.42(+4.56%) |
Aug 17, 2015 | 9.034 | 9.214 | 8.731 | 9.175 | 120,338 | +0.26(+2.89%) |
Aug 14, 2015 | 8.885 | 9.227 | 8.860 | 8.918 | 60,069 | -0.10(-1.14%) |
Aug 13, 2015 | 8.924 | 9.079 | 8.531 | 9.021 | 133,133 | +0.15(+1.74%) |
Aug 12, 2015 | 8.744 | 8.911 | 8.512 | 8.866 | 122,873 | +0.20(+2.30%) |
Aug 11, 2015 | 8.331 | 8.744 | 8.241 | 8.666 | 109,375 | +0.29(+3.46%) |
Aug 10, 2015 | 8.460 | 8.666 | 8.119 | 8.376 | 107,624 | +0.17(+2.04%) |
Aug 07, 2015 | 7.751 | 8.430 | 7.751 | 8.209 | 246,286 | +0.44(+5.73%) |
Aug 06, 2015 | 7.996 | 7.996 | 7.442 | 7.764 | 380,023 | -0.33(-4.06%) |
Aug 05, 2015 | 8.782 | 8.866 | 7.957 | 8.093 | 356,640 | -0.67(-7.65%) |
Aug 04, 2015 | 8.988 | 9.008 | 8.602 | 8.763 | 247,568 | -0.13(-1.43%) |
Aug 03, 2015 | 9.140 | 9.197 | 8.628 | 8.890 | 258,978 | -0.24(-2.60%) |
Jul 31, 2015 | 9.490 | 9.678 | 8.915 | 9.128 | 185,792 | -0.36(-3.76%) |
Jul 30, 2015 | 9.428 | 9.692 | 9.428 | 9.484 | 273,293 | +0.01(+0.07%) |
Jul 29, 2015 | 9.390 | 9.653 | 9.315 | 9.478 | 566,412 | +0.17(+1.81%) |
Jul 28, 2015 | 9.340 | 9.453 | 9.253 | 9.309 | 165,772 | +0.05(+0.54%) |
Jul 27, 2015 | 9.215 | 9.348 | 9.097 | 9.259 | 119,119 | +0.14(+1.51%) |
Jul 24, 2015 | 9.409 | 9.409 | 9.078 | 9.121 | 129,620 | -0.19(-2.08%) |
Jul 23, 2015 | 9.347 | 9.403 | 9.284 | 9.315 | 125,879 | +0.01(+0.07%) |
Jul 22, 2015 | 9.428 | 9.684 | 9.284 | 9.309 | 246,812 | -0.14(-1.46%) |
Jul 21, 2015 | 9.578 | 9.665 | 9.397 | 9.447 | 296,944 | -0.05(-0.53%) |
Jul 20, 2015 | 9.722 | 9.752 | 9.440 | 9.497 | 400,257 | +0.13(+1.40%) |
Jul 17, 2015 | 9.559 | 9.622 | 9.284 | 9.365 | 238,317 | -0.13(-1.32%) |
Jul 16, 2015 | 9.528 | 9.697 | 9.265 | 9.490 | 326,514 | +0.26(+2.78%) |
Jul 15, 2015 | 9.334 | 9.634 | 9.222 | 9.234 | 88,874 | -0.13(-1.40%) |
Jul 14, 2015 | 9.540 | 9.728 | 9.315 | 9.365 | 155,809 | -0.06(-0.66%) |
Jul 13, 2015 | 9.609 | 9.878 | 9.378 | 9.428 | 174,747 | -0.02(-0.20%) |
Jul 10, 2015 | 9.315 | 9.634 | 9.315 | 9.447 | 286,104 | +0.25(+2.72%) |
Jul 09, 2015 | 9.634 | 9.665 | 9.109 | 9.197 | 212,590 | -0.33(-3.41%) |
Jul 08, 2015 | 9.765 | 10.13 | 9.428 | 9.522 | 114,603 | -0.17(-1.74%) |
Jul 07, 2015 | 9.478 | 9.903 | 9.128 | 9.690 | 205,946 | +0.15(+1.57%) |
Jul 06, 2015 | 9.747 | 9.778 | 9.509 | 9.540 | 80,287 | -0.32(-3.23%) |
Jul 02, 2015 | 9.928 | 9.859 | 9.859 | 9.859 | 65,740 | -0.01(-0.13%) |
Jul 01, 2015 | 9.965 | 10.32 | 9.865 | 9.872 | 38,420 | -0.06(-0.57%) |
Jun 30, 2015 | 9.865 | 10.23 | 9.865 | 9.928 | 74,308 | +0.07(+0.70%) |
Jun 29, 2015 | 10.33 | 10.35 | 9.820 | 9.859 | 127,680 | -0.51(-4.94%) |
Jun 26, 2015 | 10.47 | 10.67 | 10.32 | 10.37 | 113,556 | -0.19(-1.78%) |
Jun 25, 2015 | 10.80 | 10.94 | 10.51 | 10.56 | 129,190 | -0.08(-0.76%) |
Jun 24, 2015 | 10.84 | 10.84 | 10.49 | 10.64 | 106,435 | -0.07(-0.64%) |
Jun 23, 2015 | 10.68 | 11.07 | 10.63 | 10.71 | 131,482 | +0.06(+0.59%) |
Jun 22, 2015 | 10.73 | 10.83 | 10.44 | 10.65 | 159,324 | -0.06(-0.53%) |
Jun 19, 2015 | 10.74 | 11.08 | 10.62 | 10.70 | 96,826 | +0.00(+0.00%) |
Jun 18, 2015 | 11.16 | 11.24 | 10.46 | 10.70 | 249,459 | -0.48(-4.30%) |
Jun 17, 2015 | 9.121 | 11.56 | 9.121 | 11.18 | 86,617 | -0.09(-0.83%) |
Jun 16, 2015 | 11.43 | 11.57 | 11.20 | 11.28 | 141,451 | -0.27(-2.33%) |
Jun 15, 2015 | 11.40 | 11.71 | 11.40 | 11.55 | 61,903 | +0.15(+1.32%) |
Jun 12, 2015 | 11.70 | 11.70 | 11.26 | 11.40 | 96,414 | -0.15(-1.30%) |
Jun 11, 2015 | 11.07 | 11.75 | 11.07 | 11.55 | 205,119 | +0.52(+4.71%) |
Jun 10, 2015 | 11.24 | 11.25 | 10.98 | 11.03 | 102,337 | -0.04(-0.40%) |
Jun 09, 2015 | 11.40 | 11.53 | 11.00 | 11.07 | 90,892 | -0.17(-1.56%) |
Jun 08, 2015 | 11.60 | 11.64 | 11.22 | 11.25 | 103,556 | -0.41(-3.49%) |
Jun 05, 2015 | 11.82 | 11.85 | 11.62 | 11.65 | 83,738 | -0.14(-1.17%) |
Jun 04, 2015 | 11.85 | 11.86 | 11.63 | 11.79 | 132,355 | +0.01(+0.11%) |
Jun 03, 2015 | 11.95 | 12.07 | 11.64 | 11.78 | 109,024 | -0.16(-1.31%) |
Jun 02, 2015 | 11.97 | 12.32 | 11.88 | 11.93 | 92,912 | -0.04(-0.31%) |
Jun 01, 2015 | 12.04 | 12.11 | 11.92 | 11.97 | 54,789 | +0.04(+0.31%) |
May 29, 2015 | 11.96 | 12.25 | 11.91 | 11.93 | 61,387 | -0.16(-1.29%) |
May 28, 2015 | 12.30 | 12.42 | 11.88 | 12.09 | 111,211 | -0.19(-1.58%) |
May 27, 2015 | 12.63 | 12.79 | 12.24 | 12.28 | 62,848 | -0.30(-2.38%) |
May 26, 2015 | 12.66 | 12.69 | 12.29 | 12.59 | 139,521 | +0.08(+0.60%) |
May 22, 2015 | 12.39 | 12.51 | 12.51 | 12.51 | 78,696 | +0.16(+1.27%) |
May 21, 2015 | 12.39 | 12.50 | 12.15 | 12.35 | 107,980 | +0.04(+0.30%) |
May 20, 2015 | 12.59 | 12.59 | 11.95 | 12.32 | 148,229 | -0.34(-2.72%) |
May 19, 2015 | 12.93 | 13.02 | 12.35 | 12.66 | 148,918 | -0.27(-2.08%) |
May 18, 2015 | 12.56 | 12.95 | 12.48 | 12.93 | 167,036 | +0.28(+2.17%) |
May 15, 2015 | 12.66 | 12.67 | 12.26 | 12.65 | 91,770 | +0.43(+3.53%) |
May 14, 2015 | 12.08 | 12.50 | 12.08 | 12.22 | 127,988 | +0.35(+2.95%) |
May 13, 2015 | 11.76 | 12.17 | 11.73 | 11.87 | 102,890 | +0.09(+0.80%) |
May 12, 2015 | 12.06 | 12.06 | 11.75 | 11.78 | 81,217 | -0.43(-3.53%) |
May 11, 2015 | 12.22 | 12.51 | 12.06 | 12.21 | 53,860 | +0.19(+1.56%) |
May 08, 2015 | 12.17 | 12.31 | 11.94 | 12.02 | 95,184 | +0.07(+0.58%) |
May 07, 2015 | 12.54 | 12.57 | 11.81 | 11.95 | 135,111 | -0.40(-3.24%) |
May 06, 2015 | 12.63 | 12.63 | 12.26 | 12.35 | 218,551 | -0.23(-1.79%) |
May 05, 2015 | 12.60 | 12.79 | 12.35 | 12.58 | 181,930 | +0.10(+0.80%) |
May 04, 2015 | 12.50 | 12.59 | 12.33 | 12.48 | 168,128 | +0.21(+1.68%) |
May 01, 2015 | 12.20 | 12.42 | 12.20 | 12.27 | 62,861 | -0.09(-0.71%) |
Apr 30, 2015 | 12.62 | 12.62 | 12.28 | 12.36 | 133,489 | -0.26(-2.08%) |
Apr 29, 2015 | 12.46 | 12.69 | 12.22 | 12.62 | 384,023 | +0.24(+1.97%) |
Apr 28, 2015 | 12.38 | 12.70 | 12.25 | 12.38 | 240,593 | +0.12(+0.97%) |
Apr 27, 2015 | 12.54 | 12.57 | 12.22 | 12.26 | 70,436 | -0.20(-1.61%) |
Apr 24, 2015 | 12.55 | 12.55 | 12.34 | 12.46 | 165,388 | +0.08(+0.66%) |
Apr 23, 2015 | 11.26 | 12.60 | 11.26 | 12.38 | 335,736 | +1.12(+9.94%) |
Apr 22, 2015 | 11.35 | 11.55 | 11.10 | 11.26 | 279,818 | -0.01(-0.06%) |
Apr 21, 2015 | 11.19 | 11.30 | 10.88 | 11.27 | 84,395 | +0.09(+0.84%) |
Apr 20, 2015 | 11.10 | 11.47 | 11.04 | 11.17 | 94,846 | -0.07(-0.61%) |
Apr 17, 2015 | 11.36 | 11.57 | 11.11 | 11.24 | 95,165 | -0.17(-1.48%) |
Apr 16, 2015 | 11.46 | 11.58 | 11.28 | 11.41 | 84,792 | -0.06(-0.49%) |
Apr 15, 2015 | 11.82 | 11.82 | 11.43 | 11.47 | 117,459 | -0.20(-1.72%) |
Apr 14, 2015 | 11.72 | 11.88 | 11.45 | 11.67 | 87,205 | -0.08(-0.69%) |
Apr 13, 2015 | 11.95 | 12.00 | 11.71 | 11.75 | 58,671 | -0.10(-0.84%) |
Apr 10, 2015 | 11.77 | 12.07 | 11.63 | 11.85 | 85,615 | +0.12(+1.01%) |
Apr 09, 2015 | 11.91 | 12.06 | 11.69 | 11.73 | 66,256 | -0.15(-1.26%) |
Apr 08, 2015 | 11.87 | 12.07 | 11.69 | 11.88 | 297,792 | +0.01(+0.11%) |
Apr 07, 2015 | 11.83 | 12.10 | 11.69 | 11.87 | 115,496 | +0.03(+0.26%) |
Apr 06, 2015 | 11.92 | 12.24 | 11.63 | 11.83 | 178,234 | -0.04(-0.37%) |
Apr 02, 2015 | 12.24 | 11.88 | 11.88 | 11.88 | 106,528 | -0.30(-2.46%) |
Apr 01, 2015 | 12.35 | 12.36 | 12.08 | 12.18 | 85,695 | +0.13(+1.09%) |
Mar 31, 2015 | 12.50 | 12.50 | 11.91 | 12.05 | 76,604 | -0.31(-2.48%) |
Mar 30, 2015 | 12.69 | 12.69 | 12.32 | 12.35 | 86,967 | -0.31(-2.42%) |
Mar 27, 2015 | 12.70 | 13.05 | 12.38 | 12.66 | 298,679 | +0.13(+1.05%) |
Mar 26, 2015 | 12.65 | 12.76 | 12.31 | 12.53 | 48,706 | -0.06(-0.45%) |
Mar 25, 2015 | 12.75 | 12.91 | 12.54 | 12.59 | 66,759 | +0.03(+0.20%) |
Mar 24, 2015 | 12.69 | 12.82 | 12.46 | 12.56 | 40,731 | -0.13(-0.99%) |
Mar 23, 2015 | 12.88 | 12.92 | 12.50 | 12.69 | 125,298 | -0.23(-1.79%) |
Mar 20, 2015 | 12.44 | 12.97 | 12.25 | 12.92 | 417,884 | +0.61(+4.93%) |
Mar 19, 2015 | 12.59 | 12.81 | 12.28 | 12.31 | 100,497 | -0.32(-2.53%) |
Mar 18, 2015 | 12.75 | 12.95 | 12.62 | 12.63 | 104,016 | -0.04(-0.30%) |
Mar 17, 2015 | 12.33 | 12.75 | 12.23 | 12.67 | 108,413 | +0.34(+2.74%) |
Mar 16, 2015 | 12.42 | 12.57 | 12.19 | 12.33 | 83,915 | -0.10(-0.80%) |
Mar 13, 2015 | 12.21 | 12.61 | 12.21 | 12.43 | 182,561 | +0.14(+1.12%) |
Mar 12, 2015 | 12.28 | 12.82 | 12.20 | 12.29 | 85,267 | -0.15(-1.21%) |
Mar 11, 2015 | 11.94 | 12.50 | 11.90 | 12.44 | 50,572 | +0.46(+3.81%) |
Mar 10, 2015 | 12.26 | 12.58 | 11.77 | 11.98 | 269,597 | -0.43(-3.43%) |
Mar 09, 2015 | 12.82 | 12.85 | 12.37 | 12.41 | 47,649 | -0.31(-2.46%) |
Mar 06, 2015 | 12.59 | 12.94 | 12.59 | 12.72 | 49,991 | +0.00(+0.00%) |
Mar 05, 2015 | 12.78 | 12.82 | 12.59 | 12.72 | 42,355 | +0.23(+1.85%) |
Mar 04, 2015 | 12.50 | 12.56 | 12.44 | 12.49 | 234,835 | +0.04(+0.30%) |
Mar 03, 2015 | 12.67 | 12.70 | 12.63 | 12.45 | 166,546 | -0.18(-1.39%) |
Mar 02, 2015 | 12.44 | 12.80 | 12.44 | 12.63 | 180,921 | +0.14(+1.10%) |
Feb 27, 2015 | 12.21 | 12.50 | 12.19 | 12.49 | 115,451 | +0.17(+1.37%) |
Feb 26, 2015 | 12.32 | 12.46 | 12.13 | 12.32 | 101,174 | -0.15(-1.20%) |
Feb 25, 2015 | 12.49 | 12.66 | 12.45 | 12.47 | 165,454 | -0.03(-0.20%) |
Feb 24, 2015 | 12.63 | 12.64 | 12.47 | 12.50 | 227,446 | -0.09(-0.70%) |
Feb 23, 2015 | 12.97 | 13.10 | 12.57 | 12.59 | 196,373 | +0.11(+0.90%) |
Feb 20, 2015 | 12.65 | 12.72 | 12.46 | 12.47 | 119,912 | -0.26(-2.01%) |
Feb 19, 2015 | 12.62 | 12.90 | 12.44 | 12.73 | 280,485 | +0.29(+2.31%) |
Feb 18, 2015 | 12.65 | 12.94 | 12.44 | 12.44 | 371,328 | -0.08(-0.65%) |
Feb 17, 2015 | 12.26 | 12.92 | 12.26 | 12.52 | 87,756 | +0.33(+2.72%) |
Feb 13, 2015 | 11.98 | 12.19 | 12.19 | 12.19 | 78,216 | +0.28(+2.36%) |
Feb 12, 2015 | 12.04 | 12.18 | 11.83 | 11.91 | 108,213 | -0.04(-0.31%) |
Feb 11, 2015 | 12.00 | 12.14 | 11.75 | 11.95 | 68,716 | -0.19(-1.60%) |
Feb 10, 2015 | 12.13 | 12.18 | 11.72 | 12.14 | 52,413 | +0.08(+0.67%) |
Feb 09, 2015 | 11.91 | 12.10 | 11.44 | 12.06 | 91,570 | +0.24(+2.01%) |
Feb 06, 2015 | 11.93 | 12.17 | 11.81 | 11.82 | 49,098 | -0.16(-1.36%) |
Feb 05, 2015 | 11.76 | 11.98 | 11.45 | 11.98 | 63,360 | +0.27(+2.29%) |
Feb 04, 2015 | 11.39 | 11.84 | 11.27 | 11.72 | 115,053 | +0.10(+0.86%) |
Feb 03, 2015 | 11.13 | 11.87 | 10.98 | 11.62 | 130,611 | +0.13(+1.09%) |
Feb 02, 2015 | 11.79 | 11.88 | 11.32 | 11.49 | 131,752 | -0.13(-1.08%) |
Jan 30, 2015 | 10.95 | 11.62 | 10.40 | 11.62 | 519,933 | +0.79(+7.28%) |
Jan 29, 2015 | 10.44 | 10.91 | 10.05 | 10.83 | 132,533 | +0.36(+3.40%) |
Jan 28, 2015 | 10.55 | 10.69 | 10.40 | 10.47 | 51,557 | -0.09(-0.89%) |
Jan 27, 2015 | 10.78 | 11.07 | 10.52 | 10.57 | 101,022 | -0.09(-0.88%) |
Jan 26, 2015 | 11.00 | 11.00 | 10.43 | 10.66 | 117,094 | +0.07(+0.65%) |
Jan 23, 2015 | 11.01 | 11.01 | 10.32 | 10.59 | 84,772 | -0.06(-0.59%) |
Jan 22, 2015 | 10.39 | 11.20 | 10.39 | 10.65 | 193,980 | +0.27(+2.59%) |
Jan 21, 2015 | 10.04 | 10.55 | 10.04 | 10.38 | 225,791 | +0.44(+4.40%) |
Jan 20, 2015 | 9.859 | 10.55 | 9.859 | 9.947 | 164,099 | -0.01(-0.06%) |
Jan 16, 2015 | 9.478 | 10.31 | 9.478 | 9.953 | 145,373 | +0.55(+5.85%) |
Jan 15, 2015 | 9.240 | 9.834 | 9.065 | 9.403 | 65,556 | +0.16(+1.76%) |
Jan 14, 2015 | 9.278 | 9.578 | 9.090 | 9.240 | 68,648 | -0.13(-1.40%) |
Jan 13, 2015 | 9.559 | 9.962 | 9.253 | 9.372 | 73,337 | -0.23(-2.41%) |
Jan 12, 2015 | 9.984 | 9.984 | 9.447 | 9.603 | 28,820 | -0.45(-4.48%) |
Jan 09, 2015 | 9.972 | 10.22 | 9.628 | 10.05 | 70,574 | +0.07(+0.69%) |
Jan 08, 2015 | 10.00 | 10.23 | 9.847 | 9.984 | 145,733 | +0.11(+1.14%) |
Jan 07, 2015 | 10.00 | 10.06 | 9.703 | 9.872 | 189,117 | +0.07(+0.70%) |
Jan 06, 2015 | 10.05 | 10.23 | 9.740 | 9.803 | 141,343 | -0.22(-2.18%) |
Jan 05, 2015 | 10.93 | 11.06 | 9.878 | 10.02 | 217,051 | -0.75(-6.96%) |
Jan 02, 2015 | 10.26 | 10.90 | 10.26 | 10.77 | 68,756 | +0.55(+5.38%) |
Dec 31, 2014 | 10.23 | 10.22 | 10.22 | 10.22 | 166,510 | -0.01(-0.12%) |