Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.221 | 9.557 | 9.125 | 9.379 | 21,281 | +0.14(+1.50%) |
Apr 28, 2016 | 9.182 | 9.315 | 9.122 | 9.241 | 39,884 | -0.18(-1.89%) |
Apr 27, 2016 | 9.251 | 9.616 | 9.191 | 9.419 | 45,599 | +0.12(+1.27%) |
Apr 26, 2016 | 9.103 | 9.379 | 9.043 | 9.300 | 17,153 | +0.18(+1.95%) |
Apr 25, 2016 | 9.112 | 9.142 | 8.940 | 9.122 | 11,107 | +0.09(+0.98%) |
Apr 22, 2016 | 9.014 | 9.290 | 8.826 | 9.033 | 13,220 | -0.07(-0.76%) |
Apr 21, 2016 | 9.112 | 9.251 | 9.024 | 9.103 | 40,615 | +0.12(+1.32%) |
Apr 20, 2016 | 8.698 | 9.201 | 8.698 | 8.984 | 75,202 | +0.19(+2.13%) |
Apr 19, 2016 | 8.935 | 9.033 | 8.727 | 8.797 | 30,720 | -0.16(-1.76%) |
Apr 18, 2016 | 8.826 | 9.112 | 8.737 | 8.955 | 78,178 | +0.01(+0.11%) |
Apr 15, 2016 | 8.727 | 9.043 | 8.718 | 8.945 | 22,175 | +0.15(+1.68%) |
Apr 14, 2016 | 8.688 | 8.935 | 8.688 | 8.797 | 8,721 | -0.10(-1.11%) |
Apr 13, 2016 | 8.550 | 9.024 | 8.550 | 8.895 | 19,168 | +0.33(+3.80%) |
Apr 12, 2016 | 8.421 | 8.609 | 8.293 | 8.569 | 13,622 | -0.09(-1.03%) |
Apr 11, 2016 | 8.885 | 8.885 | 8.592 | 8.658 | 16,119 | -0.15(-1.68%) |
Apr 08, 2016 | 9.093 | 9.093 | 8.599 | 8.806 | 11,274 | +0.10(+1.13%) |
Apr 07, 2016 | 8.757 | 8.757 | 8.441 | 8.708 | 17,844 | -0.09(-1.01%) |
Apr 06, 2016 | 8.194 | 8.846 | 8.194 | 8.797 | 17,326 | +0.46(+5.57%) |
Apr 05, 2016 | 8.392 | 8.648 | 8.244 | 8.333 | 33,586 | -0.17(-1.97%) |
Apr 04, 2016 | 8.688 | 8.718 | 8.471 | 8.500 | 14,124 | -0.29(-3.26%) |
Apr 01, 2016 | 8.895 | 8.915 | 8.718 | 8.787 | 16,711 | -0.14(-1.55%) |
Mar 31, 2016 | 9.172 | 9.191 | 8.816 | 8.925 | 19,627 | -0.28(-3.00%) |
Mar 30, 2016 | 9.152 | 9.330 | 9.033 | 9.201 | 18,353 | -0.16(-1.69%) |
Mar 29, 2016 | 8.880 | 9.517 | 8.816 | 9.359 | 31,380 | +0.47(+5.33%) |
Mar 28, 2016 | 8.994 | 9.014 | 8.589 | 8.885 | 12,171 | -0.10(-1.10%) |
Mar 24, 2016 | 8.846 | 8.984 | 8.984 | 8.984 | 43,250 | +0.05(+0.55%) |
Mar 23, 2016 | 8.718 | 9.033 | 8.550 | 8.935 | 15,985 | +0.06(+0.67%) |
Mar 22, 2016 | 9.172 | 9.300 | 8.856 | 8.876 | 23,065 | -0.26(-2.81%) |
Mar 21, 2016 | 9.448 | 9.488 | 8.909 | 9.132 | 16,851 | -0.37(-3.85%) |
Mar 18, 2016 | 8.658 | 9.498 | 8.658 | 9.498 | 42,920 | +0.76(+8.70%) |
Mar 17, 2016 | 8.412 | 8.945 | 8.323 | 8.737 | 17,462 | +0.26(+3.03%) |
Mar 16, 2016 | 8.392 | 8.599 | 8.392 | 8.481 | 24,530 | -0.01(-0.12%) |
Mar 15, 2016 | 8.737 | 8.767 | 8.392 | 8.490 | 20,368 | -0.25(-2.82%) |
Mar 14, 2016 | 8.816 | 8.895 | 8.639 | 8.737 | 24,987 | -0.14(-1.56%) |
Mar 11, 2016 | 8.599 | 8.925 | 8.599 | 8.876 | 22,625 | +0.25(+2.86%) |
Mar 10, 2016 | 8.737 | 9.102 | 8.589 | 8.629 | 9,140 | -0.12(-1.35%) |
Mar 09, 2016 | 8.747 | 8.849 | 8.402 | 8.747 | 15,463 | +0.04(+0.45%) |
Mar 08, 2016 | 9.103 | 9.201 | 8.688 | 8.708 | 44,386 | -0.41(-4.55%) |
Mar 07, 2016 | 9.241 | 9.280 | 9.033 | 9.122 | 14,698 | -0.01(-0.11%) |
Mar 04, 2016 | 9.389 | 9.389 | 8.920 | 9.132 | 47,050 | -0.27(-2.84%) |
Mar 03, 2016 | 9.335 | 9.813 | 9.290 | 9.399 | 39,670 | +0.00(+0.00%) |
Mar 02, 2016 | 9.221 | 9.438 | 9.024 | 9.399 | 22,420 | +0.14(+1.49%) |
Mar 01, 2016 | 9.024 | 9.310 | 8.833 | 9.261 | 16,616 | +0.28(+3.08%) |
Feb 29, 2016 | 8.806 | 9.270 | 8.806 | 8.984 | 28,949 | +0.15(+1.68%) |
Feb 26, 2016 | 8.826 | 8.935 | 8.629 | 8.836 | 17,668 | +0.04(+0.45%) |
Feb 25, 2016 | 8.885 | 9.092 | 8.550 | 8.797 | 23,261 | +0.01(+0.11%) |
Feb 24, 2016 | 8.392 | 8.875 | 8.017 | 8.787 | 31,649 | +0.30(+3.49%) |
Feb 23, 2016 | 8.767 | 8.846 | 8.342 | 8.490 | 33,825 | -0.34(-3.80%) |
Feb 22, 2016 | 9.191 | 9.191 | 8.698 | 8.826 | 23,974 | -0.33(-3.56%) |
Feb 19, 2016 | 8.313 | 9.211 | 8.313 | 9.152 | 46,964 | +0.84(+10.09%) |
Feb 18, 2016 | 8.392 | 8.708 | 8.273 | 8.313 | 35,687 | -0.02(-0.24%) |
Feb 17, 2016 | 8.125 | 8.441 | 8.007 | 8.333 | 30,105 | +0.24(+2.93%) |
Feb 16, 2016 | 8.046 | 8.125 | 7.878 | 8.096 | 20,088 | +0.12(+1.49%) |
Feb 12, 2016 | 7.987 | 7.977 | 7.977 | 7.977 | 22,081 | +0.13(+1.64%) |
Feb 11, 2016 | 7.562 | 7.849 | 7.523 | 7.849 | 21,256 | +0.13(+1.66%) |
Feb 10, 2016 | 7.434 | 7.997 | 7.434 | 7.720 | 42,779 | +0.32(+4.27%) |
Feb 09, 2016 | 6.210 | 7.444 | 5.904 | 7.404 | 58,999 | +0.09(+1.21%) |
Feb 08, 2016 | 7.464 | 7.898 | 7.296 | 7.316 | 57,726 | -0.25(-3.26%) |
Feb 05, 2016 | 8.244 | 8.274 | 7.543 | 7.562 | 80,047 | -0.72(-8.70%) |
Feb 04, 2016 | 8.096 | 8.609 | 8.096 | 8.283 | 27,756 | +0.12(+1.45%) |
Feb 03, 2016 | 8.293 | 8.303 | 7.987 | 8.165 | 28,284 | -0.12(-1.43%) |
Feb 02, 2016 | 8.273 | 8.490 | 8.165 | 8.283 | 30,945 | -0.13(-1.53%) |
Feb 01, 2016 | 8.579 | 8.668 | 8.263 | 8.412 | 18,998 | -0.21(-2.41%) |
Jan 29, 2016 | 8.550 | 8.856 | 8.500 | 8.619 | 28,170 | +0.13(+1.51%) |
Jan 28, 2016 | 8.569 | 8.569 | 8.313 | 8.490 | 16,474 | -0.03(-0.35%) |
Jan 27, 2016 | 8.461 | 8.876 | 8.313 | 8.520 | 47,203 | -0.03(-0.35%) |
Jan 26, 2016 | 8.441 | 8.796 | 8.263 | 8.550 | 48,528 | +0.09(+1.05%) |
Jan 25, 2016 | 8.777 | 8.836 | 8.421 | 8.461 | 34,286 | -0.36(-4.03%) |
Jan 22, 2016 | 8.797 | 8.964 | 8.718 | 8.816 | 40,794 | +0.03(+0.34%) |
Jan 21, 2016 | 8.816 | 9.112 | 8.402 | 8.787 | 72,051 | -0.07(-0.78%) |
Jan 20, 2016 | 8.698 | 9.103 | 8.421 | 8.856 | 60,844 | +0.05(+0.56%) |
Jan 19, 2016 | 9.379 | 9.409 | 8.619 | 8.806 | 59,846 | -0.61(-6.50%) |
Jan 15, 2016 | 9.488 | 9.419 | 9.419 | 9.419 | 34,843 | -0.37(-3.73%) |
Jan 14, 2016 | 9.537 | 9.922 | 9.379 | 9.784 | 65,467 | +0.35(+3.66%) |
Jan 13, 2016 | 9.389 | 9.616 | 9.379 | 9.438 | 70,332 | -0.07(-0.73%) |
Jan 12, 2016 | 9.991 | 10.13 | 9.399 | 9.507 | 60,776 | -0.42(-4.27%) |
Jan 11, 2016 | 10.11 | 10.47 | 9.468 | 9.932 | 78,048 | -0.23(-2.24%) |
Jan 08, 2016 | 10.80 | 11.09 | 10.09 | 10.16 | 24,191 | -0.64(-5.94%) |
Jan 07, 2016 | 11.23 | 11.23 | 10.69 | 10.80 | 54,529 | -0.57(-5.03%) |
Jan 06, 2016 | 11.49 | 11.64 | 11.06 | 11.37 | 27,105 | -0.27(-2.29%) |
Jan 05, 2016 | 11.45 | 11.67 | 11.34 | 11.64 | 32,814 | +0.21(+1.81%) |
Jan 04, 2016 | 11.56 | 11.64 | 11.24 | 11.43 | 26,873 | -0.33(-2.77%) |
Dec 31, 2015 | 11.77 | 11.76 | 11.76 | 11.76 | 55,405 | +0.00(+0.00%) |
Dec 30, 2015 | 11.77 | 11.84 | 11.66 | 11.76 | 21,419 | +0.00(+0.00%) |
Dec 29, 2015 | 11.82 | 11.90 | 11.75 | 11.76 | 13,957 | -0.03(-0.25%) |
Dec 28, 2015 | 11.60 | 11.92 | 11.44 | 11.79 | 23,835 | +0.11(+0.93%) |
Dec 24, 2015 | 11.79 | 11.68 | 11.68 | 11.68 | 6,279 | -0.05(-0.42%) |
Dec 23, 2015 | 11.44 | 11.75 | 11.42 | 11.73 | 17,935 | +0.29(+2.50%) |
Dec 22, 2015 | 11.40 | 11.50 | 11.35 | 11.44 | 24,252 | +0.02(+0.17%) |
Dec 21, 2015 | 11.25 | 11.48 | 11.17 | 11.42 | 45,427 | +0.10(+0.87%) |
Dec 18, 2015 | 10.74 | 11.35 | 10.73 | 11.32 | 62,605 | +0.58(+5.42%) |
Dec 17, 2015 | 10.81 | 10.81 | 10.53 | 10.74 | 35,092 | +0.01(+0.09%) |
Dec 16, 2015 | 10.58 | 10.84 | 10.54 | 10.73 | 24,605 | +0.16(+1.49%) |
Dec 15, 2015 | 10.42 | 10.57 | 10.34 | 10.57 | 12,289 | +0.21(+2.00%) |
Dec 14, 2015 | 10.34 | 10.40 | 10.10 | 10.37 | 45,072 | -0.03(-0.28%) |
Dec 11, 2015 | 10.48 | 10.75 | 10.29 | 10.40 | 40,828 | -0.33(-3.04%) |
Dec 10, 2015 | 10.82 | 10.94 | 10.63 | 10.72 | 81,772 | -0.12(-1.14%) |
Dec 09, 2015 | 11.00 | 11.11 | 10.71 | 10.85 | 48,964 | -0.15(-1.39%) |
Dec 08, 2015 | 10.85 | 11.10 | 10.81 | 11.00 | 17,042 | +0.19(+1.73%) |
Dec 07, 2015 | 10.82 | 10.91 | 10.78 | 10.81 | 24,663 | -0.06(-0.54%) |
Dec 04, 2015 | 10.87 | 11.00 | 10.84 | 10.87 | 33,513 | -0.06(-0.54%) |
Dec 03, 2015 | 11.04 | 11.25 | 10.82 | 10.93 | 58,374 | -0.16(-1.43%) |
Dec 02, 2015 | 11.00 | 11.34 | 10.90 | 11.09 | 41,191 | +0.02(+0.18%) |
Dec 01, 2015 | 11.57 | 11.57 | 10.86 | 11.07 | 57,898 | -0.34(-2.94%) |
Nov 30, 2015 | 11.14 | 11.82 | 11.09 | 11.40 | 36,101 | +0.39(+3.59%) |
Nov 27, 2015 | 10.76 | 11.26 | 10.76 | 11.01 | 13,112 | +0.25(+2.29%) |
Nov 25, 2015 | 10.61 | 10.76 | 10.76 | 10.76 | 4,760 | +0.21(+1.96%) |
Nov 24, 2015 | 10.39 | 10.69 | 10.39 | 10.55 | 8,814 | -0.04(-0.37%) |
Nov 23, 2015 | 10.66 | 10.70 | 10.52 | 10.59 | 13,252 | -0.15(-1.38%) |
Nov 20, 2015 | 10.82 | 11.04 | 10.25 | 10.74 | 14,774 | -0.07(-0.64%) |
Nov 19, 2015 | 10.54 | 10.94 | 10.53 | 10.81 | 16,445 | +0.17(+1.58%) |
Nov 18, 2015 | 10.46 | 10.88 | 10.46 | 10.64 | 16,799 | +0.17(+1.60%) |
Nov 17, 2015 | 10.54 | 10.75 | 10.45 | 10.47 | 8,613 | -0.24(-2.21%) |
Nov 16, 2015 | 10.37 | 10.74 | 10.37 | 10.71 | 28,136 | +0.26(+2.45%) |
Nov 13, 2015 | 10.47 | 10.67 | 10.32 | 10.46 | 26,339 | -0.12(-1.12%) |
Nov 12, 2015 | 10.73 | 11.07 | 10.50 | 10.57 | 30,563 | -0.28(-2.55%) |
Nov 11, 2015 | 10.91 | 10.96 | 10.67 | 10.85 | 22,557 | -0.13(-1.17%) |
Nov 10, 2015 | 10.86 | 11.42 | 10.86 | 10.98 | 32,623 | +0.01(+0.09%) |
Nov 09, 2015 | 11.77 | 11.79 | 10.92 | 10.97 | 23,408 | -0.72(-6.17%) |
Nov 06, 2015 | 11.65 | 11.95 | 11.62 | 11.69 | 29,909 | -0.01(-0.08%) |
Nov 05, 2015 | 11.78 | 11.85 | 11.56 | 11.70 | 13,105 | -0.07(-0.59%) |
Nov 04, 2015 | 11.58 | 11.79 | 11.58 | 11.77 | 13,481 | +0.15(+1.27%) |
Nov 03, 2015 | 11.23 | 11.84 | 11.19 | 11.62 | 33,652 | +0.13(+1.12%) |
Nov 02, 2015 | 11.38 | 11.74 | 11.23 | 11.49 | 31,353 | -0.01(-0.09%) |
Oct 30, 2015 | 11.30 | 11.50 | 11.17 | 11.50 | 46,583 | +0.16(+1.39%) |
Oct 29, 2015 | 11.33 | 11.36 | 11.28 | 11.34 | 20,274 | -0.19(-1.63%) |
Oct 28, 2015 | 11.45 | 11.60 | 11.20 | 11.53 | 41,246 | +0.27(+2.37%) |
Oct 27, 2015 | 11.25 | 11.40 | 11.01 | 11.26 | 42,958 | +0.13(+1.15%) |
Oct 26, 2015 | 11.70 | 11.76 | 10.87 | 11.14 | 27,273 | -0.66(-5.61%) |
Oct 23, 2015 | 11.37 | 11.84 | 11.22 | 11.80 | 29,417 | +0.42(+3.73%) |
Oct 22, 2015 | 11.44 | 11.58 | 11.14 | 11.37 | 29,852 | +0.14(+1.23%) |
Oct 21, 2015 | 11.48 | 11.57 | 11.16 | 11.24 | 37,197 | -0.25(-2.15%) |
Oct 20, 2015 | 11.67 | 11.67 | 11.32 | 11.48 | 14,862 | -0.05(-0.43%) |
Oct 19, 2015 | 11.67 | 11.75 | 11.37 | 11.53 | 28,412 | -0.07(-0.60%) |
Oct 16, 2015 | 11.29 | 12.11 | 11.07 | 11.60 | 44,674 | +0.30(+2.62%) |
Oct 15, 2015 | 10.05 | 11.30 | 9.971 | 11.30 | 43,091 | +1.24(+12.37%) |
Oct 14, 2015 | 9.932 | 10.35 | 9.744 | 10.06 | 26,549 | +0.08(+0.79%) |
Oct 13, 2015 | 10.21 | 10.55 | 9.883 | 9.981 | 19,036 | -0.26(-2.51%) |
Oct 12, 2015 | 10.62 | 10.62 | 10.18 | 10.24 | 17,962 | -0.40(-3.80%) |
Oct 09, 2015 | 10.69 | 10.84 | 10.47 | 10.64 | 28,701 | -0.07(-0.65%) |
Oct 08, 2015 | 10.50 | 10.75 | 10.45 | 10.71 | 49,599 | +0.21(+1.97%) |
Oct 07, 2015 | 10.24 | 10.59 | 10.08 | 10.50 | 28,712 | +0.34(+3.30%) |
Oct 06, 2015 | 10.14 | 10.27 | 10.11 | 10.17 | 17,131 | -0.05(-0.48%) |
Oct 05, 2015 | 10.02 | 10.74 | 9.991 | 10.22 | 22,689 | +0.22(+2.17%) |
Oct 02, 2015 | 9.962 | 10.28 | 9.774 | 10.00 | 44,576 | -0.04(-0.39%) |
Oct 01, 2015 | 10.52 | 10.64 | 9.952 | 10.04 | 66,535 | -0.39(-3.78%) |
Sep 30, 2015 | 10.04 | 10.48 | 9.883 | 10.44 | 67,510 | +0.38(+3.83%) |
Sep 29, 2015 | 10.30 | 10.45 | 9.922 | 10.05 | 37,957 | -0.25(-2.40%) |
Sep 28, 2015 | 10.39 | 10.66 | 9.981 | 10.30 | 225,674 | -0.17(-1.60%) |
Sep 25, 2015 | 11.13 | 11.20 | 10.46 | 10.46 | 42,713 | -0.53(-4.85%) |
Sep 24, 2015 | 10.66 | 11.04 | 10.46 | 11.00 | 25,959 | +0.38(+3.53%) |
Sep 23, 2015 | 10.62 | 10.82 | 10.50 | 10.62 | 22,762 | +0.13(+1.22%) |
Sep 22, 2015 | 10.39 | 10.68 | 10.39 | 10.49 | 21,889 | -0.11(-1.02%) |
Sep 21, 2015 | 10.77 | 11.08 | 10.26 | 10.60 | 43,302 | -0.26(-2.36%) |
Sep 18, 2015 | 11.01 | 11.07 | 10.66 | 10.86 | 75,341 | -0.40(-3.59%) |
Sep 17, 2015 | 10.73 | 11.30 | 10.73 | 11.26 | 37,622 | +0.37(+3.35%) |
Sep 16, 2015 | 10.88 | 11.03 | 10.37 | 10.90 | 42,403 | +0.09(+0.82%) |
Sep 15, 2015 | 11.30 | 11.30 | 10.72 | 10.81 | 46,577 | -0.34(-3.01%) |
Sep 14, 2015 | 11.27 | 11.30 | 11.06 | 11.15 | 43,979 | -0.11(-0.96%) |
Sep 11, 2015 | 11.03 | 11.28 | 11.03 | 11.25 | 29,470 | +0.12(+1.06%) |
Sep 10, 2015 | 11.25 | 11.25 | 11.06 | 11.14 | 51,671 | -0.07(-0.62%) |
Sep 09, 2015 | 11.34 | 11.46 | 11.10 | 11.21 | 27,301 | -0.14(-1.22%) |
Sep 08, 2015 | 11.35 | 11.66 | 11.18 | 11.34 | 28,514 | +0.22(+1.95%) |
Sep 04, 2015 | 11.35 | 11.13 | 11.13 | 11.13 | 44,466 | -0.33(-2.84%) |
Sep 03, 2015 | 11.76 | 11.81 | 11.36 | 11.45 | 25,272 | -0.20(-1.69%) |
Sep 02, 2015 | 11.38 | 11.79 | 11.08 | 11.65 | 74,219 | +0.38(+3.42%) |
Sep 01, 2015 | 11.49 | 11.49 | 11.08 | 11.26 | 35,840 | -0.35(-2.98%) |
Aug 31, 2015 | 11.95 | 12.33 | 11.59 | 11.61 | 27,836 | -0.34(-2.81%) |
Aug 28, 2015 | 11.76 | 12.56 | 11.70 | 11.95 | 54,430 | +0.17(+1.42%) |
Aug 27, 2015 | 12.24 | 12.24 | 11.62 | 11.78 | 85,524 | -0.41(-3.40%) |
Aug 26, 2015 | 11.74 | 12.19 | 11.36 | 12.19 | 29,896 | +0.74(+6.47%) |
Aug 25, 2015 | 11.83 | 11.83 | 11.26 | 11.45 | 36,222 | +0.09(+0.78%) |
Aug 24, 2015 | 11.35 | 11.85 | 11.14 | 11.36 | 45,308 | -0.61(-5.11%) |
Aug 21, 2015 | 12.02 | 12.23 | 11.86 | 11.98 | 33,371 | -0.25(-2.02%) |
Aug 20, 2015 | 12.34 | 12.59 | 12.09 | 12.22 | 28,053 | -0.10(-0.80%) |
Aug 19, 2015 | 12.89 | 12.90 | 12.32 | 12.32 | 31,388 | -0.56(-4.37%) |
Aug 18, 2015 | 12.81 | 13.13 | 12.49 | 12.88 | 49,247 | +0.19(+1.48%) |
Aug 17, 2015 | 12.46 | 12.72 | 12.18 | 12.70 | 35,715 | +0.43(+3.54%) |
Aug 14, 2015 | 12.32 | 12.79 | 12.09 | 12.26 | 83,667 | -0.14(-1.11%) |
Aug 13, 2015 | 12.57 | 12.85 | 12.22 | 12.40 | 24,883 | -0.19(-1.49%) |
Aug 12, 2015 | 12.54 | 12.83 | 12.09 | 12.59 | 45,398 | -0.19(-1.47%) |
Aug 11, 2015 | 12.79 | 13.08 | 12.25 | 12.78 | 96,457 | -0.16(-1.22%) |
Aug 10, 2015 | 13.60 | 13.73 | 12.81 | 12.93 | 75,543 | -0.63(-4.66%) |
Aug 07, 2015 | 12.86 | 13.67 | 12.85 | 13.56 | 92,175 | +0.69(+5.37%) |
Aug 06, 2015 | 13.71 | 13.77 | 12.84 | 12.87 | 52,047 | -0.89(-6.46%) |
Aug 05, 2015 | 12.97 | 13.81 | 12.76 | 13.76 | 103,499 | +1.21(+9.68%) |
Aug 04, 2015 | 12.69 | 12.69 | 12.25 | 12.55 | 15,323 | +0.17(+1.36%) |
Aug 03, 2015 | 12.93 | 13.22 | 11.69 | 12.38 | 92,163 | -0.56(-4.35%) |
Jul 31, 2015 | 12.19 | 13.12 | 12.19 | 12.94 | 44,411 | +0.71(+5.81%) |
Jul 30, 2015 | 12.90 | 13.03 | 12.00 | 12.23 | 85,008 | -0.66(-5.13%) |
Jul 29, 2015 | 12.29 | 12.92 | 12.29 | 12.89 | 29,261 | +0.58(+4.73%) |
Jul 28, 2015 | 12.35 | 12.39 | 11.93 | 12.31 | 34,062 | -0.05(-0.40%) |
Jul 27, 2015 | 11.73 | 12.59 | 11.48 | 12.36 | 48,875 | +0.68(+5.83%) |
Jul 24, 2015 | 12.18 | 12.30 | 11.49 | 11.68 | 49,903 | -0.58(-4.75%) |
Jul 23, 2015 | 12.87 | 12.87 | 12.18 | 12.26 | 73,676 | -0.50(-3.94%) |
Jul 22, 2015 | 12.56 | 12.92 | 12.56 | 12.77 | 24,847 | +0.07(+0.55%) |
Jul 21, 2015 | 12.92 | 12.92 | 12.61 | 12.70 | 18,414 | -0.13(-1.00%) |
Jul 20, 2015 | 13.18 | 13.38 | 12.59 | 12.82 | 33,725 | -0.30(-2.26%) |
Jul 17, 2015 | 13.14 | 13.32 | 12.95 | 13.12 | 17,734 | +0.03(+0.23%) |
Jul 16, 2015 | 13.21 | 13.37 | 12.88 | 13.09 | 25,962 | +0.14(+1.07%) |
Jul 15, 2015 | 13.09 | 13.53 | 12.90 | 12.95 | 74,226 | +0.03(+0.23%) |
Jul 14, 2015 | 12.80 | 13.15 | 12.77 | 12.92 | 31,246 | +0.13(+1.00%) |
Jul 13, 2015 | 12.90 | 12.97 | 12.46 | 12.79 | 36,623 | +0.05(+0.39%) |
Jul 10, 2015 | 12.67 | 12.83 | 12.34 | 12.75 | 33,934 | +0.22(+1.73%) |
Jul 09, 2015 | 12.22 | 12.59 | 12.22 | 12.53 | 36,826 | +0.22(+1.76%) |
Jul 08, 2015 | 12.48 | 12.61 | 12.16 | 12.31 | 76,792 | -0.25(-1.97%) |
Jul 07, 2015 | 12.67 | 12.82 | 12.33 | 12.56 | 38,241 | -0.16(-1.24%) |
Jul 06, 2015 | 12.49 | 12.86 | 12.34 | 12.72 | 37,029 | +0.23(+1.82%) |
Jul 02, 2015 | 12.86 | 12.49 | 12.49 | 12.49 | 22,486 | -0.30(-2.32%) |
Jul 01, 2015 | 12.58 | 12.87 | 12.57 | 12.79 | 32,788 | +0.55(+4.52%) |
Jun 30, 2015 | 12.27 | 12.86 | 12.03 | 12.23 | 60,640 | +0.14(+1.14%) |
Jun 29, 2015 | 12.46 | 13.00 | 12.07 | 12.09 | 80,191 | -0.37(-2.93%) |
Jun 26, 2015 | 13.03 | 13.28 | 12.46 | 12.46 | 127,878 | -0.49(-3.81%) |
Jun 25, 2015 | 12.98 | 13.15 | 12.85 | 12.95 | 32,884 | -0.03(-0.23%) |
Jun 24, 2015 | 13.33 | 13.33 | 12.68 | 12.98 | 48,407 | -0.30(-2.23%) |
Jun 23, 2015 | 13.20 | 13.33 | 13.08 | 13.28 | 54,738 | +0.24(+1.82%) |
Jun 22, 2015 | 12.72 | 13.23 | 12.33 | 13.04 | 177,032 | +0.46(+3.69%) |
Jun 19, 2015 | 12.82 | 12.98 | 12.48 | 12.58 | 75,797 | -0.17(-1.32%) |
Jun 18, 2015 | 12.49 | 12.88 | 12.45 | 12.75 | 73,092 | +0.12(+0.94%) |
Jun 17, 2015 | 12.91 | 13.28 | 12.42 | 12.63 | 56,078 | -0.30(-2.29%) |
Jun 16, 2015 | 12.45 | 13.04 | 12.30 | 12.92 | 60,099 | +0.57(+4.64%) |
Jun 15, 2015 | 12.48 | 12.59 | 12.34 | 12.35 | 65,868 | -0.32(-2.49%) |
Jun 12, 2015 | 12.71 | 12.79 | 12.34 | 12.67 | 46,788 | -0.12(-0.93%) |
Jun 11, 2015 | 12.81 | 12.87 | 12.58 | 12.79 | 40,805 | -0.03(-0.23%) |
Jun 10, 2015 | 12.81 | 12.98 | 12.68 | 12.81 | 40,041 | -0.02(-0.15%) |
Jun 09, 2015 | 13.08 | 13.08 | 12.41 | 12.83 | 70,663 | -0.19(-1.44%) |
Jun 08, 2015 | 13.38 | 13.61 | 12.91 | 13.02 | 51,894 | -0.43(-3.23%) |
Jun 05, 2015 | 12.84 | 13.49 | 12.62 | 13.46 | 68,577 | +0.66(+5.17%) |
Jun 04, 2015 | 12.57 | 12.84 | 12.54 | 12.79 | 58,544 | +0.15(+1.17%) |
Jun 03, 2015 | 12.14 | 12.83 | 12.09 | 12.65 | 49,669 | +0.58(+4.83%) |
Jun 02, 2015 | 11.73 | 12.15 | 11.73 | 12.06 | 34,794 | +0.34(+2.86%) |
Jun 01, 2015 | 11.39 | 11.87 | 11.10 | 11.73 | 38,500 | +0.35(+3.04%) |
May 29, 2015 | 11.53 | 11.59 | 11.02 | 11.38 | 46,932 | -0.11(-0.95%) |
May 28, 2015 | 11.60 | 11.78 | 11.40 | 11.49 | 29,248 | -0.08(-0.68%) |
May 27, 2015 | 11.13 | 11.62 | 11.04 | 11.57 | 38,525 | +0.36(+3.17%) |
May 26, 2015 | 11.13 | 11.40 | 10.97 | 11.22 | 48,341 | +0.07(+0.62%) |
May 22, 2015 | 11.16 | 11.15 | 11.15 | 11.15 | 36,363 | -0.05(-0.44%) |
May 21, 2015 | 10.95 | 11.24 | 10.86 | 11.20 | 68,154 | +0.18(+1.61%) |
May 20, 2015 | 11.38 | 11.38 | 10.86 | 11.02 | 55,562 | -0.28(-2.45%) |
May 19, 2015 | 11.00 | 11.64 | 10.98 | 11.29 | 51,183 | +0.22(+1.96%) |
May 18, 2015 | 10.93 | 11.24 | 10.93 | 11.08 | 28,119 | +0.13(+1.17%) |
May 15, 2015 | 11.01 | 11.14 | 10.83 | 10.95 | 41,597 | -0.04(-0.36%) |
May 14, 2015 | 11.14 | 11.36 | 10.93 | 10.99 | 38,584 | -0.09(-0.80%) |
May 13, 2015 | 10.83 | 11.28 | 10.46 | 11.08 | 76,242 | +0.38(+3.50%) |
May 12, 2015 | 9.665 | 10.90 | 9.665 | 10.70 | 138,670 | +0.93(+9.50%) |
May 11, 2015 | 10.01 | 10.04 | 9.621 | 9.774 | 50,996 | -0.15(-1.49%) |
May 08, 2015 | 10.56 | 11.10 | 9.873 | 9.922 | 73,266 | -0.54(-5.19%) |
May 07, 2015 | 10.37 | 10.61 | 10.37 | 10.46 | 37,016 | +0.07(+0.66%) |
May 06, 2015 | 10.80 | 10.87 | 10.19 | 10.40 | 47,022 | -0.37(-3.39%) |
May 05, 2015 | 11.21 | 11.29 | 10.63 | 10.76 | 55,846 | -0.25(-2.24%) |
May 04, 2015 | 10.89 | 11.48 | 10.89 | 11.01 | 48,668 | +0.08(+0.72%) |