Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.354 | 7.573 | 7.306 | 7.374 | 333,835 | -0.01(-0.13%) |
Mar 30, 2016 | 7.388 | 7.559 | 7.296 | 7.383 | 248,565 | -0.05(-0.66%) |
Mar 29, 2016 | 7.052 | 7.481 | 6.945 | 7.432 | 222,896 | +0.28(+3.95%) |
Mar 28, 2016 | 7.101 | 7.247 | 6.994 | 7.150 | 81,853 | -0.14(-1.87%) |
Mar 24, 2016 | 6.897 | 7.286 | 7.286 | 7.286 | 165,727 | +0.26(+3.73%) |
Mar 23, 2016 | 7.237 | 7.344 | 6.966 | 7.024 | 94,220 | -0.32(-4.37%) |
Mar 22, 2016 | 7.101 | 7.354 | 7.020 | 7.344 | 123,870 | +0.16(+2.16%) |
Mar 21, 2016 | 7.354 | 7.383 | 7.063 | 7.189 | 224,480 | -0.21(-2.89%) |
Mar 18, 2016 | 7.694 | 7.713 | 7.145 | 7.403 | 468,066 | -0.29(-3.79%) |
Mar 17, 2016 | 7.412 | 8.170 | 7.364 | 7.694 | 1,053,505 | +0.62(+8.79%) |
Mar 16, 2016 | 7.325 | 7.364 | 7.024 | 7.072 | 198,212 | -0.21(-2.93%) |
Mar 15, 2016 | 7.199 | 7.325 | 6.995 | 7.286 | 111,889 | +0.07(+0.94%) |
Mar 14, 2016 | 7.441 | 7.529 | 7.140 | 7.218 | 104,287 | -0.20(-2.75%) |
Mar 11, 2016 | 7.189 | 7.539 | 7.189 | 7.422 | 194,267 | +0.23(+3.24%) |
Mar 10, 2016 | 6.965 | 7.247 | 6.888 | 7.189 | 105,885 | +0.19(+2.78%) |
Mar 09, 2016 | 7.131 | 7.218 | 6.985 | 6.995 | 111,658 | -0.13(-1.77%) |
Mar 08, 2016 | 7.247 | 7.315 | 6.907 | 7.121 | 258,418 | -0.21(-2.91%) |
Mar 07, 2016 | 7.228 | 7.733 | 7.199 | 7.335 | 200,007 | +0.11(+1.48%) |
Mar 04, 2016 | 7.228 | 7.412 | 7.140 | 7.228 | 152,447 | +0.00(+0.00%) |
Mar 03, 2016 | 7.364 | 7.694 | 7.228 | 7.228 | 145,041 | -0.12(-1.59%) |
Mar 02, 2016 | 7.092 | 7.509 | 6.965 | 7.344 | 222,757 | +0.16(+2.16%) |
Mar 01, 2016 | 7.004 | 7.320 | 6.965 | 7.189 | 244,329 | +0.22(+3.21%) |
Feb 29, 2016 | 6.917 | 7.111 | 6.897 | 6.965 | 252,592 | +0.03(+0.42%) |
Feb 26, 2016 | 6.276 | 7.116 | 6.256 | 6.936 | 210,757 | +0.72(+11.56%) |
Feb 25, 2016 | 6.247 | 6.421 | 6.198 | 6.217 | 145,613 | +0.05(+0.79%) |
Feb 24, 2016 | 6.130 | 6.198 | 5.868 | 6.169 | 549,788 | -0.02(-0.31%) |
Feb 23, 2016 | 6.480 | 6.499 | 6.169 | 6.188 | 89,641 | -0.30(-4.64%) |
Feb 22, 2016 | 6.820 | 7.092 | 6.421 | 6.489 | 231,123 | -0.29(-4.30%) |
Feb 19, 2016 | 6.577 | 6.868 | 6.363 | 6.781 | 71,081 | +0.10(+1.45%) |
Feb 18, 2016 | 6.771 | 6.897 | 6.596 | 6.684 | 59,507 | -0.09(-1.29%) |
Feb 17, 2016 | 6.674 | 6.888 | 6.616 | 6.771 | 152,880 | +0.16(+2.35%) |
Feb 16, 2016 | 6.538 | 6.693 | 6.334 | 6.616 | 199,824 | +0.17(+2.71%) |
Feb 12, 2016 | 6.256 | 6.441 | 6.441 | 6.441 | 123,420 | +0.24(+3.92%) |
Feb 11, 2016 | 6.217 | 6.402 | 6.140 | 6.198 | 151,651 | -0.17(-2.60%) |
Feb 10, 2016 | 6.625 | 6.679 | 6.363 | 6.363 | 40,989 | -0.22(-3.39%) |
Feb 09, 2016 | 6.635 | 6.791 | 6.363 | 6.587 | 76,826 | -0.23(-3.42%) |
Feb 08, 2016 | 6.703 | 6.868 | 6.616 | 6.820 | 75,809 | -0.07(-0.99%) |
Feb 05, 2016 | 6.956 | 7.101 | 6.792 | 6.888 | 141,867 | -0.14(-1.94%) |
Feb 04, 2016 | 6.528 | 7.237 | 6.528 | 7.024 | 179,084 | +0.50(+7.59%) |
Feb 03, 2016 | 6.781 | 6.781 | 6.198 | 6.528 | 220,559 | -0.17(-2.61%) |
Feb 02, 2016 | 6.596 | 6.800 | 6.557 | 6.703 | 125,566 | +0.00(+0.00%) |
Feb 01, 2016 | 6.829 | 6.917 | 6.567 | 6.703 | 142,621 | -0.21(-3.09%) |
Jan 29, 2016 | 6.655 | 7.082 | 6.606 | 6.917 | 191,582 | +0.26(+3.94%) |
Jan 28, 2016 | 6.907 | 6.975 | 6.587 | 6.655 | 79,204 | -0.08(-1.15%) |
Jan 27, 2016 | 6.839 | 7.063 | 6.635 | 6.732 | 83,635 | -0.17(-2.39%) |
Jan 26, 2016 | 6.460 | 6.917 | 6.363 | 6.897 | 103,266 | +0.50(+7.74%) |
Jan 25, 2016 | 6.616 | 6.761 | 6.373 | 6.402 | 138,029 | -0.30(-4.49%) |
Jan 22, 2016 | 6.674 | 7.014 | 6.606 | 6.703 | 249,813 | +0.23(+3.60%) |
Jan 21, 2016 | 6.023 | 6.674 | 6.023 | 6.470 | 222,073 | +0.46(+7.59%) |
Jan 20, 2016 | 5.926 | 6.062 | 5.363 | 6.013 | 407,111 | -0.06(-0.96%) |
Jan 19, 2016 | 6.412 | 6.460 | 6.013 | 6.072 | 126,643 | -0.34(-5.30%) |
Jan 15, 2016 | 6.091 | 6.412 | 6.412 | 6.412 | 186,315 | +0.10(+1.54%) |
Jan 14, 2016 | 6.237 | 6.431 | 6.052 | 6.315 | 181,606 | +0.14(+2.20%) |
Jan 13, 2016 | 6.577 | 6.664 | 6.062 | 6.179 | 175,422 | -0.28(-4.36%) |
Jan 12, 2016 | 6.713 | 6.721 | 6.344 | 6.460 | 161,773 | -0.17(-2.64%) |
Jan 11, 2016 | 6.868 | 6.946 | 6.616 | 6.635 | 164,644 | -0.25(-3.67%) |
Jan 08, 2016 | 7.160 | 7.160 | 6.859 | 6.888 | 185,188 | -0.27(-3.80%) |
Jan 07, 2016 | 7.325 | 7.325 | 7.043 | 7.160 | 197,886 | -0.28(-3.79%) |
Jan 06, 2016 | 7.490 | 7.675 | 7.325 | 7.441 | 114,506 | -0.17(-2.17%) |
Jan 05, 2016 | 8.054 | 8.054 | 7.568 | 7.607 | 186,125 | -0.45(-5.55%) |
Jan 04, 2016 | 7.947 | 8.122 | 7.675 | 8.054 | 360,520 | -0.07(-0.84%) |
Dec 31, 2015 | 7.830 | 8.122 | 8.122 | 8.122 | 90,069 | +0.27(+3.47%) |
Dec 30, 2015 | 7.966 | 8.141 | 7.752 | 7.849 | 111,279 | -0.19(-2.42%) |
Dec 29, 2015 | 7.616 | 8.083 | 7.616 | 8.044 | 116,120 | +0.43(+5.61%) |
Dec 28, 2015 | 7.966 | 8.024 | 7.490 | 7.616 | 196,635 | -0.44(-5.43%) |
Dec 24, 2015 | 8.063 | 8.054 | 8.054 | 8.054 | 112,612 | -0.04(-0.48%) |
Dec 23, 2015 | 7.888 | 8.258 | 7.830 | 8.092 | 230,712 | +0.30(+3.87%) |
Dec 22, 2015 | 7.743 | 7.864 | 7.694 | 7.791 | 184,880 | +0.01(+0.12%) |
Dec 21, 2015 | 8.112 | 8.180 | 7.636 | 7.782 | 252,833 | -0.33(-4.07%) |
Dec 18, 2015 | 8.432 | 8.471 | 8.073 | 8.112 | 256,522 | -0.36(-4.24%) |
Dec 17, 2015 | 8.646 | 8.802 | 8.267 | 8.471 | 168,324 | -0.17(-1.91%) |
Dec 16, 2015 | 8.267 | 8.899 | 8.248 | 8.636 | 678,823 | +0.37(+4.47%) |
Dec 15, 2015 | 8.316 | 8.442 | 7.947 | 8.267 | 480,272 | +0.00(+0.00%) |
Dec 14, 2015 | 8.413 | 8.656 | 8.063 | 8.267 | 209,297 | -0.26(-3.08%) |
Dec 11, 2015 | 8.646 | 8.656 | 8.374 | 8.530 | 123,471 | -0.18(-2.12%) |
Dec 10, 2015 | 8.879 | 9.006 | 8.709 | 8.714 | 128,066 | -0.08(-0.88%) |
Dec 09, 2015 | 8.714 | 9.190 | 8.714 | 8.792 | 124,923 | +0.09(+1.00%) |
Dec 08, 2015 | 8.704 | 8.889 | 8.617 | 8.704 | 171,382 | -0.11(-1.21%) |
Dec 07, 2015 | 9.006 | 9.282 | 8.646 | 8.811 | 326,100 | -0.14(-1.52%) |
Dec 04, 2015 | 9.171 | 9.219 | 8.646 | 8.947 | 188,984 | -0.22(-2.44%) |
Dec 03, 2015 | 9.297 | 9.452 | 9.142 | 9.171 | 261,555 | -0.09(-0.94%) |
Dec 02, 2015 | 9.190 | 9.355 | 9.180 | 9.258 | 291,660 | +0.08(+0.85%) |
Dec 01, 2015 | 9.151 | 9.394 | 9.132 | 9.180 | 143,418 | +0.05(+0.53%) |
Nov 30, 2015 | 9.083 | 9.384 | 9.074 | 9.132 | 193,968 | +0.08(+0.86%) |
Nov 27, 2015 | 8.967 | 9.384 | 8.909 | 9.054 | 74,657 | +0.08(+0.86%) |
Nov 25, 2015 | 8.948 | 8.977 | 8.977 | 8.977 | 172,682 | -0.03(-0.32%) |
Nov 24, 2015 | 8.482 | 9.142 | 8.458 | 9.006 | 271,088 | +0.54(+6.41%) |
Nov 23, 2015 | 8.395 | 8.579 | 8.288 | 8.463 | 209,416 | +0.07(+0.81%) |
Nov 20, 2015 | 7.290 | 9.326 | 7.290 | 8.395 | 1,179,631 | +1.43(+20.45%) |
Nov 19, 2015 | 7.067 | 7.261 | 6.873 | 6.970 | 308,108 | -0.14(-1.91%) |
Nov 18, 2015 | 7.115 | 7.280 | 6.902 | 7.106 | 76,489 | +0.00(+0.00%) |
Nov 17, 2015 | 7.183 | 7.271 | 6.999 | 7.106 | 77,565 | -0.10(-1.35%) |
Nov 16, 2015 | 7.203 | 7.319 | 7.057 | 7.203 | 135,909 | +0.00(+0.00%) |
Nov 13, 2015 | 7.183 | 7.290 | 6.931 | 7.203 | 56,550 | +0.00(+0.00%) |
Nov 12, 2015 | 7.290 | 7.300 | 7.096 | 7.203 | 156,476 | -0.22(-3.00%) |
Nov 11, 2015 | 7.532 | 7.552 | 7.290 | 7.426 | 145,880 | -0.15(-1.92%) |
Nov 10, 2015 | 7.464 | 7.658 | 7.329 | 7.571 | 70,540 | +0.09(+1.17%) |
Nov 09, 2015 | 7.629 | 7.775 | 7.445 | 7.484 | 88,098 | -0.20(-2.65%) |
Nov 06, 2015 | 7.484 | 7.755 | 7.416 | 7.687 | 82,808 | +0.14(+1.80%) |
Nov 05, 2015 | 7.387 | 7.687 | 7.145 | 7.552 | 259,078 | +0.14(+1.83%) |
Nov 04, 2015 | 7.561 | 7.561 | 7.232 | 7.416 | 218,315 | -0.21(-2.80%) |
Nov 03, 2015 | 7.620 | 7.833 | 7.532 | 7.629 | 69,076 | -0.02(-0.25%) |
Nov 02, 2015 | 7.581 | 7.837 | 7.552 | 7.649 | 48,468 | +0.09(+1.15%) |
Oct 30, 2015 | 7.571 | 7.664 | 7.338 | 7.561 | 60,354 | +0.03(+0.39%) |
Oct 29, 2015 | 7.678 | 7.813 | 7.513 | 7.532 | 48,873 | -0.18(-2.39%) |
Oct 28, 2015 | 7.426 | 7.823 | 7.426 | 7.717 | 39,622 | +0.33(+4.46%) |
Oct 27, 2015 | 7.513 | 7.525 | 7.261 | 7.387 | 84,803 | -0.15(-1.93%) |
Oct 26, 2015 | 8.056 | 8.056 | 7.523 | 7.532 | 76,767 | -0.51(-6.39%) |
Oct 23, 2015 | 7.949 | 8.114 | 7.881 | 8.046 | 94,086 | +0.13(+1.59%) |
Oct 22, 2015 | 7.852 | 8.104 | 7.833 | 7.920 | 106,488 | +0.11(+1.36%) |
Oct 21, 2015 | 7.891 | 7.891 | 7.620 | 7.813 | 121,210 | -0.06(-0.74%) |
Oct 20, 2015 | 7.833 | 8.065 | 7.794 | 7.872 | 179,137 | +0.01(+0.12%) |
Oct 19, 2015 | 7.910 | 8.056 | 7.813 | 7.862 | 305,915 | -0.13(-1.58%) |
Oct 16, 2015 | 7.668 | 8.036 | 7.668 | 7.988 | 194,060 | +0.34(+4.44%) |
Oct 15, 2015 | 7.455 | 7.697 | 7.387 | 7.649 | 92,594 | +0.19(+2.60%) |
Oct 14, 2015 | 7.513 | 7.629 | 7.368 | 7.455 | 111,543 | -0.06(-0.77%) |
Oct 13, 2015 | 7.590 | 7.862 | 7.513 | 7.513 | 83,616 | -0.15(-1.90%) |
Oct 12, 2015 | 7.881 | 7.881 | 7.532 | 7.658 | 117,064 | -0.18(-2.35%) |
Oct 09, 2015 | 7.930 | 8.036 | 7.707 | 7.843 | 182,144 | -0.04(-0.49%) |
Oct 08, 2015 | 7.435 | 7.949 | 7.377 | 7.881 | 439,738 | +0.48(+6.41%) |
Oct 07, 2015 | 7.319 | 7.552 | 7.242 | 7.406 | 180,742 | +0.17(+2.41%) |
Oct 06, 2015 | 7.125 | 7.426 | 7.125 | 7.232 | 100,863 | +0.14(+1.91%) |
Oct 05, 2015 | 6.893 | 7.164 | 6.883 | 7.096 | 155,163 | +0.29(+4.27%) |
Oct 02, 2015 | 6.456 | 6.834 | 6.398 | 6.805 | 116,314 | +0.28(+4.31%) |
Oct 01, 2015 | 6.631 | 6.747 | 6.456 | 6.524 | 60,716 | -0.01(-0.15%) |
Sep 30, 2015 | 6.418 | 6.611 | 6.379 | 6.534 | 319,856 | +0.19(+3.06%) |
Sep 29, 2015 | 6.379 | 6.427 | 6.272 | 6.340 | 112,635 | -0.01(-0.15%) |
Sep 28, 2015 | 6.359 | 6.408 | 6.262 | 6.350 | 136,208 | -0.10(-1.50%) |
Sep 25, 2015 | 6.679 | 6.679 | 6.369 | 6.447 | 118,287 | -0.21(-3.20%) |
Sep 24, 2015 | 6.611 | 6.670 | 6.350 | 6.660 | 174,304 | +0.01(+0.15%) |
Sep 23, 2015 | 6.359 | 6.660 | 6.340 | 6.650 | 221,253 | +0.30(+4.73%) |
Sep 22, 2015 | 6.388 | 6.466 | 6.292 | 6.350 | 256,620 | -0.12(-1.80%) |
Sep 21, 2015 | 6.679 | 6.679 | 6.456 | 6.466 | 149,436 | -0.16(-2.34%) |
Sep 18, 2015 | 6.670 | 6.781 | 6.592 | 6.621 | 165,092 | -0.05(-0.73%) |
Sep 17, 2015 | 6.815 | 6.834 | 6.602 | 6.670 | 217,697 | -0.15(-2.13%) |
Sep 16, 2015 | 6.786 | 6.893 | 6.766 | 6.815 | 240,368 | +0.09(+1.30%) |
Sep 15, 2015 | 7.067 | 7.108 | 6.602 | 6.728 | 547,862 | -0.35(-4.93%) |
Sep 14, 2015 | 7.203 | 7.222 | 7.009 | 7.077 | 235,318 | -0.13(-1.75%) |
Sep 11, 2015 | 7.154 | 7.261 | 7.086 | 7.203 | 102,653 | +0.05(+0.68%) |
Sep 10, 2015 | 7.348 | 7.348 | 7.109 | 7.154 | 64,710 | -0.19(-2.64%) |
Sep 09, 2015 | 7.329 | 7.397 | 7.280 | 7.348 | 74,225 | +0.05(+0.66%) |
Sep 08, 2015 | 7.271 | 7.338 | 7.212 | 7.300 | 125,775 | +0.13(+1.76%) |
Sep 04, 2015 | 7.174 | 7.174 | 7.174 | 7.174 | 52,299 | -0.07(-0.94%) |
Sep 03, 2015 | 7.232 | 7.338 | 7.138 | 7.242 | 118,971 | -0.02(-0.27%) |
Sep 02, 2015 | 7.881 | 7.881 | 7.193 | 7.261 | 238,426 | -0.48(-6.14%) |
Sep 01, 2015 | 8.114 | 8.259 | 7.726 | 7.736 | 164,864 | -0.47(-5.67%) |
Aug 31, 2015 | 7.639 | 8.347 | 7.600 | 8.201 | 297,403 | +0.49(+6.42%) |
Aug 28, 2015 | 7.368 | 7.823 | 7.340 | 7.707 | 143,952 | +0.29(+3.92%) |
Aug 27, 2015 | 7.348 | 7.649 | 7.212 | 7.416 | 379,001 | +0.21(+2.96%) |
Aug 26, 2015 | 7.570 | 7.570 | 7.106 | 7.203 | 289,453 | -0.28(-3.75%) |
Aug 25, 2015 | 7.986 | 8.131 | 7.483 | 7.483 | 276,829 | -0.28(-3.61%) |
Aug 24, 2015 | 7.628 | 7.879 | 6.913 | 7.763 | 346,131 | -0.27(-3.37%) |
Aug 21, 2015 | 8.121 | 8.363 | 7.937 | 8.034 | 426,586 | -0.06(-0.72%) |
Aug 20, 2015 | 8.711 | 8.711 | 8.083 | 8.092 | 304,375 | -0.62(-7.10%) |
Aug 19, 2015 | 8.904 | 8.914 | 8.431 | 8.711 | 1,184,236 | -0.20(-2.28%) |
Aug 18, 2015 | 8.846 | 9.426 | 8.315 | 8.914 | 871,113 | -1.96(-18.04%) |
Aug 17, 2015 | 11.16 | 11.32 | 10.81 | 10.88 | 280,279 | -0.33(-2.93%) |
Aug 14, 2015 | 11.23 | 11.46 | 11.14 | 11.21 | 80,071 | +0.08(+0.69%) |
Aug 13, 2015 | 11.11 | 11.18 | 10.89 | 11.13 | 102,870 | +0.04(+0.35%) |
Aug 12, 2015 | 10.86 | 11.12 | 10.73 | 11.09 | 102,090 | +0.19(+1.77%) |
Aug 11, 2015 | 10.88 | 10.93 | 10.66 | 10.90 | 134,769 | -0.04(-0.35%) |
Aug 10, 2015 | 10.88 | 11.01 | 10.80 | 10.93 | 136,331 | +0.09(+0.80%) |
Aug 07, 2015 | 10.86 | 10.90 | 10.73 | 10.85 | 161,467 | -0.02(-0.18%) |
Aug 06, 2015 | 10.98 | 10.98 | 10.69 | 10.87 | 182,639 | -0.06(-0.53%) |
Aug 05, 2015 | 11.01 | 11.07 | 10.82 | 10.92 | 192,699 | +0.01(+0.09%) |
Aug 04, 2015 | 10.79 | 10.95 | 10.79 | 10.92 | 110,894 | +0.18(+1.71%) |
Aug 03, 2015 | 10.49 | 10.77 | 10.40 | 10.73 | 203,414 | +0.16(+1.56%) |
Jul 31, 2015 | 10.89 | 10.91 | 10.32 | 10.57 | 277,125 | -0.34(-3.10%) |
Jul 30, 2015 | 10.98 | 11.00 | 10.80 | 10.91 | 64,702 | -0.11(-0.97%) |
Jul 29, 2015 | 11.05 | 11.33 | 10.94 | 11.01 | 73,018 | -0.04(-0.35%) |
Jul 28, 2015 | 10.86 | 11.08 | 10.63 | 11.05 | 247,922 | +0.19(+1.78%) |
Jul 27, 2015 | 11.06 | 11.13 | 10.50 | 10.86 | 157,748 | -0.33(-2.94%) |
Jul 24, 2015 | 11.51 | 11.51 | 11.18 | 11.19 | 196,507 | -0.37(-3.18%) |
Jul 23, 2015 | 11.63 | 11.63 | 11.46 | 11.55 | 86,860 | -0.02(-0.17%) |
Jul 22, 2015 | 11.50 | 11.69 | 11.36 | 11.57 | 83,606 | +0.01(+0.08%) |
Jul 21, 2015 | 11.47 | 12.12 | 11.47 | 11.56 | 230,932 | +0.18(+1.61%) |
Jul 20, 2015 | 11.80 | 11.82 | 11.35 | 11.38 | 242,903 | -0.40(-3.37%) |
Jul 17, 2015 | 11.66 | 11.92 | 11.34 | 11.78 | 154,528 | +0.14(+1.16%) |
Jul 16, 2015 | 11.55 | 11.81 | 11.43 | 11.64 | 130,866 | +0.15(+1.35%) |
Jul 15, 2015 | 11.87 | 11.96 | 11.46 | 11.49 | 136,533 | -0.44(-3.73%) |
Jul 14, 2015 | 12.10 | 12.16 | 11.77 | 11.93 | 143,878 | -0.21(-1.75%) |
Jul 13, 2015 | 12.07 | 12.25 | 12.02 | 12.14 | 179,490 | +0.11(+0.88%) |
Jul 10, 2015 | 12.10 | 12.17 | 11.93 | 12.04 | 196,869 | -0.03(-0.24%) |
Jul 09, 2015 | 11.75 | 12.30 | 11.70 | 12.07 | 183,447 | +0.45(+3.91%) |
Jul 08, 2015 | 11.65 | 11.70 | 11.36 | 11.61 | 206,264 | -0.14(-1.23%) |
Jul 07, 2015 | 11.77 | 11.92 | 11.13 | 11.76 | 205,858 | -0.09(-0.73%) |
Jul 06, 2015 | 11.62 | 11.92 | 11.61 | 11.84 | 115,045 | +0.07(+0.57%) |
Jul 02, 2015 | 11.80 | 11.78 | 11.78 | 11.78 | 148,736 | +0.02(+0.16%) |
Jul 01, 2015 | 11.92 | 12.28 | 11.66 | 11.76 | 124,965 | -0.19(-1.62%) |
Jun 30, 2015 | 12.09 | 12.16 | 11.80 | 11.95 | 156,719 | +0.01(+0.08%) |
Jun 29, 2015 | 12.55 | 12.56 | 11.84 | 11.94 | 210,578 | -0.73(-5.80%) |
Jun 26, 2015 | 12.40 | 12.87 | 12.33 | 12.67 | 194,414 | +0.24(+1.94%) |
Jun 25, 2015 | 12.92 | 12.95 | 12.31 | 12.43 | 228,574 | -0.45(-3.53%) |
Jun 24, 2015 | 13.07 | 13.22 | 12.82 | 12.89 | 99,492 | -0.19(-1.48%) |
Jun 23, 2015 | 12.94 | 13.20 | 12.93 | 13.08 | 248,260 | +0.12(+0.89%) |
Jun 22, 2015 | 12.73 | 13.08 | 12.71 | 12.96 | 171,217 | +0.28(+2.21%) |
Jun 19, 2015 | 12.80 | 12.90 | 12.67 | 12.68 | 82,621 | -0.14(-1.13%) |
Jun 18, 2015 | 12.84 | 12.87 | 12.58 | 12.83 | 200,491 | +0.04(+0.30%) |
Jun 17, 2015 | 12.94 | 13.06 | 12.73 | 12.79 | 143,608 | -0.07(-0.53%) |
Jun 16, 2015 | 13.16 | 13.32 | 12.71 | 12.86 | 283,435 | -0.33(-2.49%) |
Jun 15, 2015 | 13.41 | 13.49 | 13.19 | 13.19 | 180,692 | -0.31(-2.29%) |
Jun 12, 2015 | 13.76 | 13.82 | 13.42 | 13.50 | 225,890 | -0.33(-2.38%) |
Jun 11, 2015 | 14.08 | 14.08 | 13.72 | 13.83 | 84,972 | -0.26(-1.85%) |
Jun 10, 2015 | 14.20 | 14.43 | 13.99 | 14.09 | 245,594 | +0.05(+0.34%) |
Jun 09, 2015 | 14.60 | 14.63 | 13.97 | 14.04 | 155,328 | -0.50(-3.46%) |
Jun 08, 2015 | 14.46 | 14.64 | 14.41 | 14.54 | 105,952 | +0.00(+0.00%) |
Jun 05, 2015 | 14.27 | 14.64 | 14.23 | 14.54 | 179,191 | +0.18(+1.28%) |
Jun 04, 2015 | 14.43 | 14.69 | 14.30 | 14.36 | 179,400 | -0.20(-1.39%) |
Jun 03, 2015 | 14.47 | 14.70 | 14.42 | 14.56 | 162,060 | +0.08(+0.53%) |
Jun 02, 2015 | 14.30 | 14.72 | 14.20 | 14.48 | 377,785 | +0.23(+1.63%) |
Jun 01, 2015 | 14.10 | 14.35 | 13.58 | 14.25 | 535,114 | +0.52(+3.80%) |
May 29, 2015 | 13.48 | 13.93 | 13.40 | 13.73 | 484,316 | +0.29(+2.16%) |
May 28, 2015 | 13.58 | 14.19 | 12.64 | 13.44 | 539,843 | +0.00(+0.00%) |
May 27, 2015 | 13.40 | 13.86 | 13.35 | 13.44 | 745,290 | +0.08(+0.58%) |
May 26, 2015 | 13.63 | 13.86 | 13.33 | 13.36 | 419,209 | -0.38(-2.74%) |
May 22, 2015 | 13.76 | 13.74 | 13.74 | 13.74 | 236,555 | -0.05(-0.35%) |
May 21, 2015 | 13.76 | 13.94 | 13.50 | 13.79 | 896,595 | +0.03(+0.21%) |
May 20, 2015 | 14.03 | 14.03 | 13.48 | 13.76 | 692,200 | -0.28(-1.99%) |
May 19, 2015 | 14.27 | 14.27 | 13.87 | 14.04 | 353,981 | -0.25(-1.76%) |
May 18, 2015 | 14.26 | 14.36 | 14.14 | 14.29 | 271,870 | -0.04(-0.27%) |
May 15, 2015 | 13.92 | 14.42 | 13.75 | 14.33 | 146,113 | +0.37(+2.63%) |
May 14, 2015 | 14.14 | 14.20 | 13.90 | 13.96 | 127,664 | -0.02(-0.14%) |
May 13, 2015 | 14.03 | 14.13 | 13.90 | 13.98 | 80,592 | -0.04(-0.28%) |
May 12, 2015 | 13.86 | 14.19 | 13.72 | 14.02 | 152,246 | +0.14(+0.97%) |
May 11, 2015 | 13.73 | 13.95 | 13.72 | 13.88 | 102,146 | +0.10(+0.70%) |
May 08, 2015 | 14.11 | 14.11 | 13.74 | 13.79 | 203,201 | -0.13(-0.90%) |
May 07, 2015 | 14.25 | 14.25 | 13.85 | 13.91 | 207,746 | -0.33(-2.31%) |
May 06, 2015 | 14.30 | 14.41 | 14.15 | 14.24 | 119,773 | +0.01(+0.07%) |
May 05, 2015 | 14.28 | 14.31 | 14.06 | 14.23 | 173,652 | +0.03(+0.20%) |
May 04, 2015 | 14.61 | 14.62 | 14.16 | 14.20 | 171,867 | -0.30(-2.06%) |
May 01, 2015 | 14.69 | 14.76 | 14.35 | 14.50 | 313,595 | -0.17(-1.18%) |
Apr 30, 2015 | 14.35 | 14.69 | 14.30 | 14.68 | 227,052 | +0.18(+1.27%) |
Apr 29, 2015 | 14.70 | 14.79 | 14.41 | 14.49 | 107,253 | -0.22(-1.51%) |
Apr 28, 2015 | 14.54 | 14.72 | 14.42 | 14.71 | 282,257 | +0.19(+1.33%) |
Apr 27, 2015 | 14.77 | 14.81 | 14.34 | 14.52 | 136,041 | -0.33(-2.21%) |
Apr 24, 2015 | 15.07 | 15.15 | 14.70 | 14.85 | 240,629 | -0.14(-0.97%) |
Apr 23, 2015 | 14.69 | 15.17 | 14.69 | 14.99 | 988,434 | +0.35(+2.37%) |
Apr 22, 2015 | 14.42 | 14.69 | 14.32 | 14.65 | 380,922 | +0.32(+2.22%) |
Apr 21, 2015 | 14.29 | 14.41 | 14.15 | 14.33 | 119,115 | +0.07(+0.47%) |
Apr 20, 2015 | 13.94 | 14.38 | 13.91 | 14.26 | 166,255 | +0.39(+2.78%) |
Apr 17, 2015 | 13.90 | 13.98 | 13.81 | 13.87 | 144,251 | -0.12(-0.83%) |
Apr 16, 2015 | 14.41 | 14.41 | 13.89 | 13.99 | 139,945 | -0.42(-2.95%) |
Apr 15, 2015 | 14.04 | 14.82 | 13.90 | 14.42 | 335,701 | +0.53(+3.83%) |
Apr 14, 2015 | 13.86 | 14.03 | 13.85 | 13.88 | 130,127 | -0.01(-0.07%) |
Apr 13, 2015 | 14.00 | 14.09 | 13.79 | 13.89 | 160,275 | -0.06(-0.42%) |
Apr 10, 2015 | 13.75 | 14.01 | 13.63 | 13.95 | 86,978 | +0.26(+1.90%) |
Apr 09, 2015 | 13.76 | 13.82 | 13.59 | 13.69 | 124,807 | -0.05(-0.35%) |
Apr 08, 2015 | 14.04 | 14.10 | 13.62 | 13.74 | 118,256 | -0.20(-1.45%) |
Apr 07, 2015 | 13.81 | 14.03 | 13.65 | 13.94 | 124,302 | +0.14(+1.05%) |
Apr 06, 2015 | 13.53 | 13.99 | 13.53 | 13.80 | 87,640 | +0.30(+2.22%) |
Apr 02, 2015 | 13.80 | 13.50 | 13.50 | 13.50 | 150,384 | -0.28(-2.03%) |