Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.000 | 9.120 | 8.888 | 8.896 | 32,097 | -0.04(-0.44%) |
Mar 30, 2016 | 8.910 | 9.013 | 8.770 | 8.935 | 60,911 | +0.32(+3.76%) |
Mar 29, 2016 | 8.340 | 8.840 | 8.290 | 8.611 | 35,403 | +0.26(+3.10%) |
Mar 28, 2016 | 8.400 | 8.450 | 8.300 | 8.352 | 26,711 | -0.05(-0.57%) |
Mar 24, 2016 | 8.400 | 8.400 | 8.400 | 0 | -0.17(-1.98%) | |
Mar 23, 2016 | 8.677 | 8.950 | 8.570 | 8.570 | 70,260 | -0.11(-1.27%) |
Mar 22, 2016 | 8.660 | 8.680 | 8.200 | 8.680 | 65,484 | +0.02(+0.23%) |
Mar 21, 2016 | 9.150 | 9.250 | 8.500 | 8.660 | 64,211 | -0.56(-6.11%) |
Mar 18, 2016 | 9.290 | 9.338 | 8.752 | 9.223 | 48,277 | +0.02(+0.25%) |
Mar 17, 2016 | 8.694 | 9.381 | 8.650 | 9.200 | 107,338 | +0.70(+8.24%) |
Mar 16, 2016 | 8.017 | 8.600 | 8.000 | 8.500 | 66,509 | +0.60(+7.61%) |
Mar 15, 2016 | 8.010 | 8.050 | 7.800 | 7.899 | 37,054 | -0.11(-1.34%) |
Mar 14, 2016 | 7.600 | 8.020 | 7.580 | 8.006 | 88,141 | +0.52(+6.89%) |
Mar 11, 2016 | 7.310 | 7.502 | 7.310 | 7.490 | 43,447 | +0.20(+2.74%) |
Mar 10, 2016 | 7.440 | 7.500 | 7.214 | 7.290 | 28,179 | -0.18(-2.41%) |
Mar 09, 2016 | 7.459 | 7.500 | 7.250 | 7.470 | 22,470 | -0.00(-0.01%) |
Mar 08, 2016 | 7.440 | 7.550 | 7.237 | 7.471 | 24,187 | +0.06(+0.87%) |
Mar 07, 2016 | 7.509 | 7.590 | 7.180 | 7.406 | 47,615 | -0.08(-1.12%) |
Mar 04, 2016 | 7.510 | 7.610 | 6.750 | 7.490 | 60,271 | -0.07(-0.94%) |
Mar 03, 2016 | 7.300 | 7.580 | 7.300 | 7.561 | 22,329 | +0.18(+2.45%) |
Mar 02, 2016 | 6.950 | 7.380 | 6.950 | 7.380 | 34,829 | +0.24(+3.42%) |
Mar 01, 2016 | 7.200 | 7.206 | 6.851 | 7.136 | 22,246 | -0.03(-0.48%) |
Feb 29, 2016 | 7.126 | 7.280 | 6.980 | 7.170 | 25,883 | +0.14(+2.05%) |
Feb 26, 2016 | 6.703 | 7.090 | 6.690 | 7.026 | 16,010 | +0.40(+5.97%) |
Feb 25, 2016 | 6.620 | 6.753 | 6.470 | 6.630 | 12,263 | +0.07(+1.07%) |
Feb 24, 2016 | 6.340 | 6.670 | 6.250 | 6.560 | 52,862 | +0.18(+2.82%) |
Feb 23, 2016 | 6.900 | 7.040 | 6.288 | 6.380 | 37,324 | -0.58(-8.30%) |
Feb 22, 2016 | 7.500 | 7.841 | 6.900 | 6.958 | 55,659 | -0.33(-4.57%) |
Feb 19, 2016 | 6.880 | 7.400 | 6.880 | 7.291 | 50,153 | +0.37(+5.36%) |
Feb 18, 2016 | 6.400 | 6.946 | 6.260 | 6.920 | 49,108 | +0.66(+10.51%) |
Feb 17, 2016 | 5.720 | 6.270 | 5.680 | 6.262 | 45,075 | +0.61(+10.79%) |
Feb 16, 2016 | 5.610 | 5.704 | 5.520 | 5.652 | 39,172 | +0.13(+2.44%) |
Feb 12, 2016 | 5.517 | 5.517 | 5.517 | 0 | -0.00(-0.05%) | |
Feb 11, 2016 | 5.740 | 5.849 | 5.488 | 5.520 | 66,733 | -0.28(-4.83%) |
Feb 10, 2016 | 5.750 | 5.856 | 5.650 | 5.800 | 23,384 | +0.00(+0.00%) |
Feb 09, 2016 | 6.170 | 6.480 | 5.670 | 5.800 | 79,862 | -0.41(-6.60%) |
Feb 08, 2016 | 6.550 | 6.650 | 6.040 | 6.210 | 92,640 | -0.35(-5.31%) |
Feb 05, 2016 | 6.140 | 6.610 | 6.030 | 6.559 | 33,812 | +0.42(+6.81%) |
Feb 04, 2016 | 6.000 | 6.430 | 6.000 | 6.140 | 37,647 | +0.14(+2.34%) |
Feb 03, 2016 | 5.790 | 6.000 | 5.700 | 6.000 | 49,905 | +0.28(+4.90%) |
Feb 02, 2016 | 5.720 | 5.825 | 5.540 | 5.720 | 35,789 | -0.16(-2.74%) |
Feb 01, 2016 | 5.750 | 5.918 | 5.720 | 5.881 | 27,279 | +0.01(+0.12%) |
Jan 29, 2016 | 5.930 | 6.000 | 5.813 | 5.874 | 20,267 | -0.06(-0.94%) |
Jan 28, 2016 | 5.879 | 6.070 | 5.750 | 5.930 | 33,421 | +0.11(+1.88%) |
Jan 27, 2016 | 5.820 | 5.860 | 5.753 | 5.820 | 33,053 | +0.04(+0.69%) |
Jan 26, 2016 | 5.770 | 5.860 | 5.630 | 5.780 | 26,944 | +0.15(+2.61%) |
Jan 25, 2016 | 5.630 | 5.833 | 5.630 | 5.633 | 50,170 | -0.02(-0.30%) |
Jan 22, 2016 | 5.640 | 5.750 | 5.560 | 5.650 | 49,440 | +0.15(+2.73%) |
Jan 21, 2016 | 5.400 | 5.560 | 5.220 | 5.500 | 75,106 | +0.16(+3.00%) |
Jan 20, 2016 | 5.350 | 5.430 | 5.050 | 5.340 | 165,063 | -0.11(-2.07%) |
Jan 19, 2016 | 5.650 | 5.650 | 5.420 | 5.453 | 109,757 | -0.05(-0.96%) |
Jan 15, 2016 | 5.505 | 5.505 | 5.505 | 0 | -0.49(-8.24%) | |
Jan 14, 2016 | 5.970 | 6.010 | 5.900 | 6.000 | 58,572 | -0.01(-0.18%) |
Jan 13, 2016 | 5.740 | 6.092 | 5.740 | 6.011 | 186,403 | +0.18(+3.04%) |
Jan 12, 2016 | 5.920 | 5.920 | 5.640 | 5.833 | 147,327 | -0.10(-1.63%) |
Jan 11, 2016 | 6.300 | 5.810 | 5.930 | 163,470 | -0.37(-5.87%) | |
Jan 08, 2016 | 6.735 | 6.735 | 6.000 | 6.300 | 263,581 | -0.44(-6.57%) |
Jan 07, 2016 | 7.010 | 7.090 | 6.720 | 6.743 | 223,915 | -0.35(-4.90%) |
Jan 06, 2016 | 7.214 | 7.270 | 7.040 | 7.090 | 57,582 | -0.15(-2.06%) |
Jan 05, 2016 | 7.240 | 7.301 | 7.129 | 7.239 | 39,884 | +0.01(+0.12%) |
Jan 04, 2016 | 7.315 | 7.315 | 7.080 | 7.230 | 41,146 | -0.07(-0.96%) |
Dec 31, 2015 | 7.300 | 7.300 | 7.300 | 0 | -0.19(-2.54%) | |
Dec 30, 2015 | 7.195 | 7.520 | 7.112 | 7.490 | 102,960 | +0.34(+4.74%) |
Dec 29, 2015 | 7.291 | 7.350 | 7.100 | 7.151 | 64,863 | -0.05(-0.68%) |
Dec 28, 2015 | 7.395 | 7.440 | 7.180 | 7.200 | 28,022 | -0.15(-2.06%) |
Dec 24, 2015 | 7.352 | 7.352 | 7.352 | 0 | +0.18(+2.54%) | |
Dec 23, 2015 | 7.140 | 7.240 | 7.010 | 7.170 | 73,120 | +0.03(+0.42%) |
Dec 22, 2015 | 7.260 | 7.283 | 7.020 | 7.140 | 48,510 | -0.17(-2.33%) |
Dec 21, 2015 | 7.350 | 7.570 | 7.240 | 7.310 | 52,590 | -0.02(-0.30%) |
Dec 18, 2015 | 7.205 | 7.490 | 7.150 | 7.332 | 38,186 | +0.02(+0.31%) |
Dec 17, 2015 | 7.830 | 7.900 | 7.260 | 7.309 | 86,487 | -0.30(-3.89%) |
Dec 16, 2015 | 7.010 | 7.605 | 6.990 | 7.605 | 126,086 | +0.60(+8.64%) |
Dec 15, 2015 | 7.140 | 7.150 | 6.960 | 7.000 | 71,628 | -0.02(-0.24%) |
Dec 14, 2015 | 7.400 | 7.422 | 6.900 | 7.017 | 181,856 | -0.39(-5.24%) |
Dec 11, 2015 | 7.477 | 7.506 | 7.405 | 64,744 | -0.10(-1.34%) | |
Dec 10, 2015 | 7.515 | 7.750 | 7.450 | 7.506 | 28,389 | +0.01(+0.08%) |
Dec 09, 2015 | 7.369 | 7.520 | 7.369 | 7.500 | 88,413 | +0.12(+1.62%) |
Dec 08, 2015 | 7.382 | 7.403 | 7.037 | 7.380 | 174,242 | -0.16(-2.13%) |
Dec 07, 2015 | 7.742 | 7.755 | 7.370 | 7.541 | 190,195 | -0.24(-3.12%) |
Dec 04, 2015 | 8.190 | 8.200 | 7.690 | 7.784 | 195,587 | -0.39(-4.75%) |
Dec 03, 2015 | 8.630 | 8.690 | 8.101 | 8.172 | 134,558 | -0.43(-4.98%) |
Dec 02, 2015 | 8.650 | 8.800 | 8.600 | 8.600 | 31,292 | -0.08(-0.89%) |
Dec 01, 2015 | 8.720 | 8.830 | 8.590 | 8.677 | 34,160 | -0.11(-1.28%) |
Nov 30, 2015 | 8.700 | 8.830 | 8.660 | 8.790 | 45,398 | +0.10(+1.15%) |
Nov 27, 2015 | 8.660 | 8.760 | 8.650 | 8.690 | 16,146 | -0.08(-0.91%) |
Nov 25, 2015 | 8.770 | 8.770 | 8.770 | 0 | +0.04(+0.41%) | |
Nov 24, 2015 | 8.731 | 8.820 | 8.700 | 8.734 | 30,987 | +0.01(+0.11%) |
Nov 23, 2015 | 8.900 | 8.711 | 8.724 | 28,192 | -0.13(-1.51%) | |
Nov 20, 2015 | 8.800 | 9.030 | 8.800 | 8.857 | 42,628 | +0.05(+0.54%) |
Nov 19, 2015 | 8.840 | 8.950 | 8.806 | 8.810 | 62,170 | -0.01(-0.11%) |
Nov 18, 2015 | 8.824 | 8.900 | 8.780 | 8.820 | 40,337 | +0.02(+0.23%) |
Nov 17, 2015 | 8.740 | 8.835 | 8.730 | 8.800 | 33,658 | +0.07(+0.80%) |
Nov 16, 2015 | 8.680 | 8.809 | 8.580 | 8.730 | 52,970 | +0.03(+0.34%) |
Nov 13, 2015 | 8.710 | 8.868 | 8.610 | 8.700 | 70,758 | +0.00(+0.00%) |
Nov 12, 2015 | 8.920 | 8.920 | 8.671 | 8.700 | 43,158 | -0.15(-1.69%) |
Nov 11, 2015 | 8.930 | 9.000 | 8.850 | 8.850 | 13,606 | -0.05(-0.56%) |
Nov 10, 2015 | 8.837 | 8.980 | 8.837 | 8.900 | 23,463 | +0.01(+0.15%) |
Nov 09, 2015 | 8.900 | 8.970 | 8.770 | 8.886 | 73,249 | -0.01(-0.15%) |
Nov 06, 2015 | 9.230 | 9.300 | 8.800 | 8.900 | 156,141 | -0.40(-4.30%) |
Nov 05, 2015 | 9.590 | 9.600 | 9.296 | 9.300 | 39,008 | -0.29(-3.02%) |
Nov 04, 2015 | 9.720 | 9.870 | 9.560 | 9.590 | 17,119 | -0.15(-1.54%) |
Nov 03, 2015 | 9.540 | 9.820 | 9.540 | 9.740 | 21,011 | +0.14(+1.46%) |
Nov 02, 2015 | 9.535 | 9.710 | 9.300 | 9.600 | 41,242 | +0.04(+0.42%) |
Oct 30, 2015 | 9.623 | 9.623 | 9.357 | 9.560 | 58,814 | -0.09(-0.93%) |
Oct 29, 2015 | 9.680 | 9.799 | 9.540 | 9.650 | 38,504 | -0.08(-0.82%) |
Oct 28, 2015 | 9.780 | 9.970 | 9.700 | 9.730 | 23,110 | +0.05(+0.52%) |
Oct 27, 2015 | 9.850 | 9.850 | 9.590 | 9.680 | 40,539 | -0.15(-1.55%) |
Oct 26, 2015 | 10.00 | 10.04 | 9.750 | 9.833 | 50,249 | -0.11(-1.08%) |
Oct 23, 2015 | 9.880 | 9.968 | 9.760 | 9.940 | 35,689 | +0.05(+0.53%) |
Oct 22, 2015 | 9.980 | 9.980 | 9.792 | 9.888 | 35,268 | +0.05(+0.54%) |
Oct 21, 2015 | 9.915 | 9.960 | 9.780 | 9.835 | 56,801 | -0.07(-0.71%) |
Oct 20, 2015 | 9.920 | 9.960 | 9.770 | 9.905 | 43,917 | +0.02(+0.22%) |
Oct 19, 2015 | 10.10 | 9.793 | 9.883 | 61,480 | -0.22(-2.15%) | |
Oct 16, 2015 | 10.46 | 10.49 | 10.06 | 10.10 | 37,905 | -0.42(-3.96%) |
Oct 15, 2015 | 10.45 | 10.59 | 10.40 | 10.52 | 24,480 | +0.04(+0.39%) |
Oct 14, 2015 | 10.58 | 10.65 | 10.38 | 10.48 | 56,362 | -0.07(-0.70%) |
Oct 13, 2015 | 10.62 | 10.70 | 10.41 | 10.55 | 51,545 | -0.15(-1.40%) |
Oct 12, 2015 | 10.50 | 10.74 | 10.50 | 10.70 | 69,627 | +0.17(+1.61%) |
Oct 09, 2015 | 10.32 | 10.63 | 10.30 | 10.53 | 132,710 | +0.24(+2.33%) |
Oct 08, 2015 | 10.17 | 10.48 | 10.13 | 10.29 | 102,322 | +0.12(+1.18%) |
Oct 07, 2015 | 10.05 | 10.26 | 10.05 | 10.17 | 113,858 | +0.25(+2.50%) |
Oct 06, 2015 | 10.16 | 10.30 | 9.860 | 9.922 | 86,075 | -0.15(-1.51%) |
Oct 05, 2015 | 10.00 | 10.50 | 10.00 | 10.07 | 135,451 | +0.41(+4.25%) |
Oct 02, 2015 | 9.380 | 10.14 | 9.300 | 9.663 | 152,327 | +0.38(+4.10%) |
Oct 01, 2015 | 9.140 | 9.400 | 9.129 | 9.283 | 96,865 | +0.23(+2.54%) |
Sep 30, 2015 | 9.068 | 9.180 | 8.950 | 9.053 | 117,342 | +0.09(+1.04%) |
Sep 29, 2015 | 8.910 | 8.980 | 8.900 | 8.960 | 117,756 | +0.08(+0.90%) |
Sep 28, 2015 | 8.990 | 9.033 | 8.825 | 8.880 | 218,488 | -0.07(-0.73%) |
Sep 25, 2015 | 8.795 | 9.039 | 8.790 | 8.945 | 103,379 | +0.16(+1.77%) |
Sep 24, 2015 | 8.610 | 8.810 | 8.580 | 8.790 | 72,628 | +0.18(+2.09%) |
Sep 23, 2015 | 8.760 | 8.870 | 8.598 | 8.610 | 38,436 | -0.15(-1.71%) |
Sep 22, 2015 | 8.830 | 8.830 | 8.640 | 8.760 | 28,416 | -0.12(-1.35%) |
Sep 21, 2015 | 8.810 | 8.961 | 8.795 | 8.880 | 26,938 | +0.07(+0.79%) |
Sep 18, 2015 | 8.970 | 9.000 | 8.790 | 8.810 | 43,144 | -0.10(-1.11%) |
Sep 17, 2015 | 9.040 | 9.149 | 8.830 | 8.909 | 35,351 | -0.09(-1.01%) |
Sep 16, 2015 | 8.575 | 9.121 | 8.570 | 9.000 | 65,295 | +0.41(+4.77%) |
Sep 15, 2015 | 8.749 | 8.772 | 8.500 | 8.590 | 114,726 | -0.19(-2.16%) |
Sep 14, 2015 | 8.900 | 8.930 | 8.750 | 8.780 | 77,525 | -0.15(-1.68%) |
Sep 11, 2015 | 8.990 | 9.020 | 8.910 | 8.930 | 51,247 | -0.10(-1.11%) |
Sep 10, 2015 | 9.060 | 9.256 | 8.997 | 9.030 | 49,129 | -0.05(-0.53%) |
Sep 09, 2015 | 9.060 | 9.108 | 9.030 | 9.078 | 18,313 | -0.02(-0.23%) |
Sep 08, 2015 | 9.100 | 9.273 | 8.893 | 9.099 | 86,524 | +0.05(+0.54%) |
Sep 04, 2015 | 9.050 | 9.050 | 9.050 | 0 | -0.14(-1.52%) | |
Sep 03, 2015 | 9.170 | 9.420 | 9.000 | 9.190 | 69,339 | -0.01(-0.13%) |
Sep 02, 2015 | 9.290 | 9.379 | 9.097 | 9.202 | 66,612 | -0.03(-0.31%) |
Sep 01, 2015 | 9.700 | 9.802 | 9.227 | 9.230 | 67,387 | -0.49(-5.00%) |
Aug 31, 2015 | 9.550 | 9.940 | 9.310 | 9.716 | 51,809 | +0.18(+1.84%) |
Aug 28, 2015 | 9.325 | 9.605 | 9.270 | 9.540 | 43,841 | +0.16(+1.74%) |
Aug 27, 2015 | 9.395 | 9.450 | 9.216 | 9.377 | 94,289 | +0.05(+0.54%) |
Aug 26, 2015 | 9.490 | 9.490 | 9.236 | 9.326 | 123,056 | -0.05(-0.57%) |
Aug 25, 2015 | 9.240 | 9.538 | 9.220 | 9.380 | 136,574 | +0.34(+3.76%) |
Aug 24, 2015 | 9.530 | 9.712 | 8.969 | 9.040 | 255,453 | -0.65(-6.68%) |
Aug 21, 2015 | 10.11 | 10.25 | 9.570 | 9.687 | 145,552 | -0.32(-3.23%) |
Aug 20, 2015 | 10.04 | 10.25 | 10.00 | 10.01 | 79,628 | +0.00(+0.01%) |
Aug 19, 2015 | 10.28 | 10.30 | 10.01 | 10.01 | 81,926 | -0.28(-2.71%) |
Aug 18, 2015 | 10.40 | 10.47 | 10.24 | 10.29 | 41,459 | -0.10(-0.97%) |
Aug 17, 2015 | 10.15 | 10.48 | 10.10 | 10.39 | 82,585 | +0.29(+2.90%) |
Aug 14, 2015 | 10.22 | 10.23 | 10.09 | 10.10 | 37,094 | -0.11(-1.11%) |
Aug 13, 2015 | 10.62 | 10.62 | 10.21 | 10.21 | 44,816 | -0.41(-3.86%) |
Aug 12, 2015 | 10.40 | 10.62 | 10.40 | 10.62 | 34,320 | +0.14(+1.38%) |
Aug 11, 2015 | 10.69 | 10.70 | 10.39 | 10.47 | 55,070 | -0.24(-2.27%) |
Aug 10, 2015 | 10.35 | 10.72 | 10.34 | 10.72 | 77,993 | +0.27(+2.57%) |
Aug 07, 2015 | 10.35 | 10.60 | 10.35 | 10.45 | 35,061 | +0.10(+0.97%) |
Aug 06, 2015 | 10.57 | 10.63 | 10.25 | 10.35 | 32,581 | -0.19(-1.79%) |
Aug 05, 2015 | 10.13 | 10.63 | 10.13 | 10.54 | 67,164 | +0.41(+4.09%) |
Aug 04, 2015 | 10.33 | 10.35 | 10.10 | 10.13 | 26,931 | -0.17(-1.70%) |
Aug 03, 2015 | 10.39 | 10.73 | 10.30 | 10.30 | 52,761 | -0.11(-1.02%) |
Jul 31, 2015 | 10.46 | 10.75 | 10.20 | 10.41 | 31,998 | -0.28(-2.61%) |
Jul 30, 2015 | 10.70 | 10.76 | 10.40 | 10.69 | 45,889 | +0.07(+0.65%) |
Jul 29, 2015 | 10.61 | 10.66 | 10.49 | 10.62 | 30,299 | -0.02(-0.23%) |
Jul 28, 2015 | 10.71 | 10.72 | 10.58 | 10.64 | 26,449 | -0.08(-0.75%) |
Jul 27, 2015 | 10.45 | 10.75 | 10.40 | 10.72 | 79,109 | +0.32(+3.05%) |
Jul 24, 2015 | 10.88 | 10.92 | 10.20 | 10.40 | 117,952 | -0.53(-4.87%) |
Jul 23, 2015 | 11.01 | 11.10 | 10.88 | 10.94 | 108,635 | +0.04(+0.32%) |
Jul 22, 2015 | 10.11 | 11.08 | 10.11 | 10.90 | 212,504 | +1.08(+11.00%) |
Jul 21, 2015 | 9.245 | 10.01 | 9.220 | 9.820 | 108,153 | +0.49(+5.25%) |
Jul 20, 2015 | 10.08 | 10.10 | 9.300 | 9.330 | 249,789 | -0.82(-8.12%) |
Jul 17, 2015 | 10.91 | 10.91 | 9.900 | 10.15 | 182,187 | -0.69(-6.38%) |
Jul 16, 2015 | 11.02 | 11.03 | 10.82 | 10.85 | 45,536 | -0.14(-1.29%) |
Jul 15, 2015 | 11.05 | 11.05 | 10.88 | 10.99 | 47,985 | -0.03(-0.29%) |
Jul 14, 2015 | 11.20 | 11.20 | 11.00 | 11.02 | 33,452 | -0.19(-1.69%) |
Jul 13, 2015 | 11.06 | 11.40 | 11.00 | 11.21 | 33,628 | +0.18(+1.63%) |
Jul 10, 2015 | 11.01 | 11.18 | 10.93 | 11.03 | 35,989 | +0.00(+0.01%) |
Jul 09, 2015 | 10.99 | 11.07 | 10.95 | 11.03 | 89,879 | +0.05(+0.45%) |
Jul 08, 2015 | 11.02 | 11.15 | 10.95 | 10.98 | 90,210 | -0.11(-1.00%) |
Jul 07, 2015 | 11.32 | 11.41 | 11.00 | 11.09 | 146,954 | -0.30(-2.68%) |
Jul 06, 2015 | 11.64 | 12.12 | 11.38 | 11.40 | 109,509 | -0.11(-0.99%) |
Jul 02, 2015 | 11.51 | 11.51 | 11.51 | 0 | -0.09(-0.78%) | |
Jul 01, 2015 | 11.70 | 11.70 | 11.51 | 11.60 | 39,936 | +0.06(+0.52%) |
Jun 30, 2015 | 11.52 | 11.64 | 11.47 | 11.54 | 41,612 | +0.04(+0.35%) |
Jun 29, 2015 | 11.58 | 11.69 | 11.50 | 11.50 | 61,483 | -0.20(-1.71%) |
Jun 26, 2015 | 11.66 | 11.91 | 11.55 | 11.70 | 57,126 | +0.00(+0.00%) |
Jun 25, 2015 | 11.84 | 11.85 | 11.51 | 11.70 | 69,748 | -0.17(-1.43%) |
Jun 24, 2015 | 11.94 | 12.01 | 11.75 | 11.87 | 76,878 | +0.16(+1.37%) |
Jun 23, 2015 | 12.23 | 12.29 | 11.64 | 11.71 | 99,697 | -0.54(-4.41%) |
Jun 22, 2015 | 12.49 | 12.54 | 12.22 | 12.25 | 90,459 | -0.19(-1.55%) |
Jun 19, 2015 | 12.30 | 12.61 | 12.23 | 12.44 | 164,133 | +0.19(+1.57%) |
Jun 18, 2015 | 12.06 | 12.25 | 12.06 | 12.25 | 178,097 | +0.25(+2.08%) |
Jun 17, 2015 | 11.81 | 12.00 | 11.81 | 12.00 | 119,427 | +0.24(+2.07%) |
Jun 16, 2015 | 11.63 | 11.85 | 11.59 | 11.76 | 83,823 | +0.19(+1.63%) |
Jun 15, 2015 | 11.54 | 11.95 | 11.51 | 11.57 | 107,914 | +0.03(+0.25%) |
Jun 12, 2015 | 11.50 | 11.61 | 11.40 | 11.54 | 49,762 | +0.04(+0.34%) |
Jun 11, 2015 | 11.78 | 11.79 | 11.50 | 11.50 | 64,814 | -0.21(-1.79%) |
Jun 10, 2015 | 11.40 | 11.82 | 11.36 | 11.71 | 83,792 | +0.50(+4.45%) |
Jun 09, 2015 | 11.58 | 11.60 | 11.20 | 11.21 | 74,039 | -0.34(-2.94%) |
Jun 08, 2015 | 11.31 | 11.87 | 11.27 | 11.55 | 112,130 | +0.29(+2.58%) |
Jun 05, 2015 | 11.19 | 11.27 | 11.10 | 11.26 | 56,981 | +0.07(+0.62%) |
Jun 04, 2015 | 11.21 | 11.25 | 11.11 | 11.19 | 85,845 | -0.02(-0.16%) |
Jun 03, 2015 | 11.32 | 11.33 | 11.20 | 11.21 | 144,168 | -0.07(-0.63%) |
Jun 02, 2015 | 11.12 | 11.33 | 11.12 | 11.28 | 82,070 | +0.23(+2.07%) |
Jun 01, 2015 | 11.21 | 11.25 | 11.03 | 11.05 | 114,699 | -0.21(-1.88%) |
May 29, 2015 | 11.33 | 11.34 | 11.16 | 11.26 | 98,203 | -0.06(-0.57%) |
May 28, 2015 | 11.30 | 11.38 | 11.25 | 11.33 | 58,268 | -0.05(-0.42%) |
May 27, 2015 | 11.39 | 11.39 | 11.30 | 11.37 | 109,739 | -0.12(-1.07%) |
May 26, 2015 | 11.76 | 11.77 | 11.49 | 11.50 | 177,067 | -0.19(-1.63%) |
May 22, 2015 | 11.69 | 11.69 | 11.69 | 0 | -0.20(-1.67%) | |
May 21, 2015 | 11.88 | 11.95 | 11.85 | 11.89 | 82,701 | -0.01(-0.11%) |
May 20, 2015 | 12.15 | 12.17 | 11.75 | 11.90 | 214,224 | -0.12(-1.04%) |
May 19, 2015 | 12.18 | 12.00 | 12.02 | 347,644 | +0.02(+0.20%) | |
May 18, 2015 | 11.90 | 12.45 | 11.55 | 12.00 | 356,490 | +0.34(+2.92%) |
May 15, 2015 | 11.78 | 11.80 | 11.61 | 11.66 | 124,432 | -0.14(-1.18%) |
May 14, 2015 | 12.26 | 12.33 | 11.79 | 11.80 | 200,396 | -0.33(-2.73%) |
May 13, 2015 | 11.88 | 12.24 | 11.81 | 12.13 | 304,867 | +0.33(+2.79%) |
May 12, 2015 | 12.02 | 12.08 | 11.56 | 11.80 | 331,089 | +0.01(+0.08%) |
May 11, 2015 | 11.64 | 12.27 | 11.61 | 11.79 | 308,903 | +0.64(+5.75%) |
May 08, 2015 | 10.54 | 11.32 | 10.50 | 11.15 | 146,943 | +0.62(+5.89%) |
May 07, 2015 | 10.60 | 10.60 | 10.46 | 10.53 | 21,529 | -0.05(-0.47%) |
May 06, 2015 | 10.54 | 10.58 | 10.54 | 10.58 | 22,898 | +0.08(+0.78%) |
May 05, 2015 | 10.51 | 10.55 | 10.48 | 10.50 | 7,447 | -0.02(-0.21%) |
May 04, 2015 | 10.46 | 10.54 | 10.44 | 10.52 | 17,058 | +0.08(+0.76%) |
May 01, 2015 | 10.48 | 10.48 | 10.37 | 10.44 | 9,490 | -0.02(-0.18%) |
Apr 30, 2015 | 10.56 | 10.58 | 10.42 | 10.46 | 32,280 | -0.11(-1.04%) |
Apr 29, 2015 | 10.57 | 10.62 | 10.48 | 10.57 | 39,564 | -0.01(-0.09%) |
Apr 28, 2015 | 10.36 | 10.60 | 10.36 | 10.58 | 32,450 | +0.17(+1.63%) |
Apr 27, 2015 | 10.34 | 10.50 | 10.32 | 10.41 | 28,370 | +0.16(+1.56%) |
Apr 24, 2015 | 10.40 | 10.44 | 10.25 | 10.25 | 27,421 | -0.20(-1.91%) |
Apr 23, 2015 | 10.43 | 10.49 | 10.37 | 10.45 | 39,940 | +0.03(+0.29%) |
Apr 22, 2015 | 10.42 | 10.48 | 10.40 | 10.42 | 30,193 | +0.04(+0.40%) |
Apr 21, 2015 | 10.39 | 10.39 | 10.30 | 10.38 | 10,725 | +0.01(+0.09%) |
Apr 20, 2015 | 10.43 | 10.45 | 10.34 | 10.37 | 22,046 | -0.07(-0.67%) |
Apr 17, 2015 | 10.45 | 10.50 | 10.33 | 10.44 | 17,141 | +0.00(+0.01%) |
Apr 16, 2015 | 10.40 | 10.51 | 10.33 | 10.44 | 19,066 | +0.08(+0.78%) |
Apr 15, 2015 | 10.23 | 10.41 | 10.15 | 10.36 | 26,703 | +0.21(+2.05%) |
Apr 14, 2015 | 10.18 | 10.23 | 10.15 | 10.15 | 20,227 | +0.05(+0.50%) |
Apr 13, 2015 | 10.10 | 10.17 | 10.05 | 10.10 | 40,307 | +0.01(+0.10%) |
Apr 10, 2015 | 10.15 | 10.17 | 9.998 | 10.09 | 29,106 | -0.02(-0.20%) |
Apr 09, 2015 | 10.19 | 10.22 | 10.02 | 10.11 | 24,124 | -0.12(-1.15%) |
Apr 08, 2015 | 10.39 | 10.39 | 10.22 | 10.23 | 33,475 | -0.07(-0.70%) |
Apr 07, 2015 | 10.40 | 10.40 | 10.30 | 10.30 | 33,261 | -0.07(-0.68%) |
Apr 06, 2015 | 10.44 | 10.44 | 10.30 | 10.37 | 32,549 | +0.07(+0.68%) |
Apr 02, 2015 | 10.30 | 10.30 | 10.30 | 0 | +0.08(+0.78%) |