Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.41 | 10.41 | 10.33 | 10.41 | 466,926 | +0.01(+0.10%) |
Mar 30, 2016 | 10.38 | 10.43 | 10.35 | 10.40 | 571,132 | +0.01(+0.10%) |
Mar 29, 2016 | 10.16 | 10.41 | 10.14 | 10.39 | 541,411 | +0.25(+2.47%) |
Mar 28, 2016 | 10.00 | 10.15 | 9.940 | 10.14 | 382,902 | +0.14(+1.40%) |
Mar 24, 2016 | 10.12 | 10.00 | 10.00 | 10.00 | 482,900 | -0.12(-1.19%) |
Mar 23, 2016 | 10.01 | 10.18 | 9.920 | 10.12 | 659,202 | +0.08(+0.80%) |
Mar 22, 2016 | 9.940 | 10.15 | 9.920 | 10.04 | 622,612 | +0.10(+1.01%) |
Mar 21, 2016 | 9.850 | 9.970 | 9.840 | 9.940 | 454,302 | +0.09(+0.91%) |
Mar 18, 2016 | 9.930 | 10.04 | 9.770 | 9.850 | 818,247 | -0.05(-0.51%) |
Mar 17, 2016 | 9.680 | 9.940 | 9.680 | 9.900 | 518,418 | +0.01(+0.10%) |
Mar 16, 2016 | 9.840 | 9.900 | 9.760 | 9.890 | 446,460 | +0.05(+0.51%) |
Mar 15, 2016 | 9.840 | 9.950 | 9.770 | 9.840 | 548,683 | -0.06(-0.61%) |
Mar 14, 2016 | 10.03 | 10.04 | 9.830 | 9.900 | 619,503 | -0.16(-1.59%) |
Mar 11, 2016 | 10.00 | 10.11 | 9.910 | 10.06 | 283,806 | +0.10(+1.00%) |
Mar 10, 2016 | 9.930 | 10.12 | 9.850 | 9.960 | 529,512 | +0.02(+0.20%) |
Mar 09, 2016 | 10.02 | 10.15 | 9.890 | 9.940 | 989,880 | -0.01(-0.10%) |
Mar 08, 2016 | 9.970 | 10.11 | 9.920 | 9.950 | 831,185 | -0.04(-0.40%) |
Mar 07, 2016 | 9.910 | 10.00 | 9.880 | 9.990 | 517,167 | +0.02(+0.20%) |
Mar 04, 2016 | 10.05 | 10.11 | 9.875 | 9.970 | 732,177 | -0.04(-0.40%) |
Mar 03, 2016 | 9.950 | 10.07 | 9.920 | 10.01 | 730,596 | +0.03(+0.30%) |
Mar 02, 2016 | 9.860 | 10.08 | 9.810 | 9.980 | 940,711 | +0.13(+1.32%) |
Mar 01, 2016 | 10.19 | 10.30 | 9.840 | 9.850 | 1,068,639 | -0.32(-3.15%) |
Feb 29, 2016 | 10.30 | 10.46 | 10.11 | 10.17 | 673,032 | -0.07(-0.68%) |
Feb 26, 2016 | 10.30 | 10.36 | 10.20 | 10.24 | 556,076 | +0.03(+0.29%) |
Feb 25, 2016 | 9.920 | 10.40 | 9.920 | 10.21 | 1,078,652 | +0.27(+2.72%) |
Feb 24, 2016 | 9.420 | 10.28 | 9.400 | 9.940 | 1,290,472 | +0.07(+0.71%) |
Feb 23, 2016 | 9.930 | 10.00 | 9.780 | 9.870 | 685,811 | -0.07(-0.70%) |
Feb 22, 2016 | 9.810 | 9.990 | 9.810 | 9.940 | 784,206 | -0.01(-0.10%) |
Feb 19, 2016 | 9.800 | 9.980 | 9.610 | 9.950 | 545,084 | +0.15(+1.53%) |
Feb 18, 2016 | 9.830 | 9.910 | 9.720 | 9.800 | 721,478 | +0.02(+0.20%) |
Feb 17, 2016 | 9.520 | 9.820 | 9.510 | 9.780 | 1,489,473 | +0.36(+3.82%) |
Feb 16, 2016 | 9.550 | 9.567 | 9.300 | 9.420 | 1,564,071 | -0.02(-0.21%) |
Feb 12, 2016 | 9.710 | 9.440 | 9.440 | 9.440 | 1,264,100 | -0.43(-4.36%) |
Feb 11, 2016 | 10.30 | 10.50 | 9.790 | 9.870 | 3,245,844 | -1.29(-11.56%) |
Feb 10, 2016 | 11.21 | 11.35 | 11.08 | 11.16 | 408,949 | +0.07(+0.63%) |
Feb 09, 2016 | 11.07 | 11.47 | 11.00 | 11.09 | 697,700 | -0.08(-0.72%) |
Feb 08, 2016 | 11.33 | 11.36 | 11.00 | 11.17 | 1,254,399 | -0.29(-2.53%) |
Feb 05, 2016 | 11.84 | 11.88 | 11.42 | 11.46 | 771,615 | -0.46(-3.86%) |
Feb 04, 2016 | 11.93 | 12.23 | 11.81 | 11.92 | 462,067 | +0.01(+0.08%) |
Feb 03, 2016 | 12.16 | 12.23 | 11.89 | 11.91 | 676,121 | -0.20(-1.65%) |
Feb 02, 2016 | 12.25 | 12.25 | 11.98 | 12.11 | 1,546,171 | -0.17(-1.38%) |
Feb 01, 2016 | 11.94 | 12.39 | 11.83 | 12.28 | 1,804,775 | +0.34(+2.85%) |
Jan 29, 2016 | 11.76 | 11.94 | 11.76 | 11.94 | 775,629 | +0.20(+1.70%) |
Jan 28, 2016 | 11.85 | 12.02 | 11.72 | 11.74 | 732,740 | -0.02(-0.17%) |
Jan 27, 2016 | 11.94 | 12.00 | 11.74 | 11.76 | 559,249 | -0.19(-1.59%) |
Jan 26, 2016 | 11.98 | 12.40 | 11.89 | 11.95 | 685,943 | +0.09(+0.76%) |
Jan 25, 2016 | 12.13 | 12.33 | 11.79 | 11.86 | 624,220 | -0.25(-2.06%) |
Jan 22, 2016 | 11.90 | 12.25 | 11.82 | 12.11 | 973,291 | +0.34(+2.89%) |
Jan 21, 2016 | 11.93 | 11.98 | 11.66 | 11.77 | 1,100,068 | -0.05(-0.42%) |
Jan 20, 2016 | 11.53 | 11.92 | 11.48 | 11.82 | 1,327,792 | +0.22(+1.90%) |
Jan 19, 2016 | 11.69 | 11.82 | 11.50 | 11.60 | 663,145 | -0.05(-0.43%) |
Jan 15, 2016 | 11.55 | 11.65 | 11.65 | 11.65 | 743,600 | -0.23(-1.94%) |
Jan 14, 2016 | 11.93 | 11.99 | 11.60 | 11.88 | 607,879 | -0.01(-0.08%) |
Jan 13, 2016 | 12.20 | 12.23 | 11.85 | 11.89 | 560,067 | -0.31(-2.54%) |
Jan 12, 2016 | 12.00 | 12.30 | 11.97 | 12.20 | 1,298,837 | +0.30(+2.52%) |
Jan 11, 2016 | 12.05 | 12.09 | 11.86 | 11.90 | 751,801 | +0.10(+0.85%) |
Jan 08, 2016 | 11.98 | 12.23 | 11.77 | 11.80 | 941,689 | -0.24(-1.99%) |
Jan 07, 2016 | 11.79 | 12.12 | 11.60 | 12.04 | 1,070,555 | +0.10(+0.84%) |
Jan 06, 2016 | 12.07 | 12.15 | 11.93 | 11.94 | 1,379,404 | -0.34(-2.77%) |
Jan 05, 2016 | 12.27 | 12.38 | 12.10 | 12.28 | 1,391,629 | +0.15(+1.24%) |
Jan 04, 2016 | 12.21 | 12.21 | 11.74 | 12.13 | 1,119,596 | -0.32(-2.57%) |
Dec 31, 2015 | 12.65 | 12.45 | 12.45 | 12.45 | 526,700 | -0.20(-1.58%) |
Dec 30, 2015 | 12.92 | 12.92 | 12.64 | 12.65 | 359,513 | -0.27(-2.09%) |
Dec 29, 2015 | 12.83 | 12.98 | 12.73 | 12.92 | 678,258 | +0.19(+1.49%) |
Dec 28, 2015 | 12.95 | 13.00 | 12.61 | 12.73 | 395,086 | -0.05(-0.39%) |
Dec 24, 2015 | 12.55 | 12.78 | 12.78 | 12.78 | 242,600 | +0.19(+1.51%) |
Dec 23, 2015 | 12.91 | 12.91 | 12.55 | 12.59 | 487,873 | -0.28(-2.14%) |
Dec 22, 2015 | 12.73 | 12.90 | 12.61 | 12.87 | 765,681 | +0.21(+1.62%) |
Dec 21, 2015 | 12.52 | 12.74 | 12.44 | 12.66 | 683,571 | +0.25(+2.01%) |
Dec 18, 2015 | 12.65 | 12.75 | 12.32 | 12.41 | 1,138,827 | -0.22(-1.74%) |
Dec 17, 2015 | 12.70 | 13.05 | 12.60 | 12.63 | 1,056,142 | -0.04(-0.32%) |
Dec 16, 2015 | 12.50 | 12.73 | 12.37 | 12.67 | 710,699 | +0.31(+2.51%) |
Dec 15, 2015 | 12.53 | 12.66 | 12.28 | 12.36 | 751,916 | -0.15(-1.20%) |
Dec 14, 2015 | 12.50 | 12.67 | 12.46 | 12.51 | 793,457 | +0.11(+0.89%) |
Dec 11, 2015 | 12.64 | 12.75 | 12.30 | 12.40 | 906,925 | -0.42(-3.28%) |
Dec 10, 2015 | 12.42 | 12.94 | 12.32 | 12.82 | 1,079,812 | +0.36(+2.89%) |
Dec 09, 2015 | 12.49 | 12.62 | 12.40 | 12.46 | 770,658 | -0.01(-0.08%) |
Dec 08, 2015 | 12.47 | 12.64 | 12.35 | 12.47 | 3,326,828 | -0.11(-0.87%) |
Dec 07, 2015 | 12.46 | 12.67 | 12.28 | 12.58 | 1,435,134 | +0.14(+1.13%) |
Dec 04, 2015 | 11.84 | 12.54 | 11.72 | 12.44 | 2,573,895 | +0.82(+7.06%) |
Dec 03, 2015 | 12.09 | 12.25 | 11.50 | 11.62 | 2,680,257 | +0.47(+4.22%) |
Dec 02, 2015 | 11.10 | 11.36 | 11.07 | 11.15 | 1,748,865 | +0.09(+0.81%) |
Dec 01, 2015 | 11.06 | 11.10 | 10.94 | 11.06 | 1,051,885 | +0.09(+0.82%) |
Nov 30, 2015 | 10.95 | 11.00 | 10.82 | 10.97 | 1,473,015 | +0.19(+1.76%) |
Nov 27, 2015 | 10.58 | 10.82 | 10.55 | 10.78 | 341,055 | +0.22(+2.08%) |
Nov 25, 2015 | 10.43 | 10.56 | 10.56 | 10.56 | 1,138,200 | +0.15(+1.44%) |
Nov 24, 2015 | 10.51 | 10.57 | 10.19 | 10.41 | 726,171 | -0.14(-1.37%) |
Nov 23, 2015 | 10.62 | 10.69 | 10.54 | 10.55 | 313,882 | -0.06(-0.61%) |
Nov 20, 2015 | 10.68 | 10.71 | 10.59 | 10.62 | 398,550 | +0.05(+0.47%) |
Nov 19, 2015 | 10.24 | 10.68 | 10.12 | 10.57 | 594,522 | +0.34(+3.32%) |
Nov 18, 2015 | 9.960 | 10.25 | 9.930 | 10.23 | 402,368 | +0.26(+2.61%) |
Nov 17, 2015 | 10.12 | 10.14 | 9.930 | 9.970 | 357,085 | -0.11(-1.09%) |
Nov 16, 2015 | 9.990 | 10.14 | 9.950 | 10.08 | 428,601 | +0.10(+1.00%) |
Nov 13, 2015 | 9.880 | 10.06 | 9.880 | 9.980 | 236,946 | +0.02(+0.20%) |
Nov 12, 2015 | 10.09 | 10.09 | 9.940 | 9.960 | 299,806 | -0.15(-1.48%) |
Nov 11, 2015 | 10.12 | 10.23 | 10.08 | 10.11 | 144,933 | -0.01(-0.10%) |
Nov 10, 2015 | 10.18 | 10.26 | 10.08 | 10.12 | 325,393 | -0.13(-1.27%) |
Nov 09, 2015 | 10.16 | 10.26 | 10.11 | 10.25 | 519,760 | +0.05(+0.49%) |
Nov 06, 2015 | 9.970 | 10.20 | 9.950 | 10.20 | 231,343 | +0.17(+1.69%) |
Nov 05, 2015 | 9.950 | 10.05 | 9.880 | 10.03 | 421,281 | +0.10(+1.01%) |
Nov 04, 2015 | 9.800 | 9.969 | 9.760 | 9.930 | 335,324 | +0.14(+1.43%) |
Nov 03, 2015 | 9.740 | 9.800 | 9.690 | 9.790 | 198,360 | +0.06(+0.62%) |
Nov 02, 2015 | 9.620 | 9.817 | 9.575 | 9.730 | 206,540 | +0.14(+1.46%) |
Oct 30, 2015 | 9.620 | 9.710 | 9.514 | 9.590 | 175,118 | -0.03(-0.31%) |
Oct 29, 2015 | 9.780 | 9.810 | 9.550 | 9.620 | 208,313 | -0.24(-2.43%) |
Oct 28, 2015 | 9.700 | 9.890 | 9.660 | 9.860 | 512,233 | +0.25(+2.60%) |
Oct 27, 2015 | 9.400 | 9.640 | 9.370 | 9.610 | 315,307 | +0.20(+2.13%) |
Oct 26, 2015 | 9.650 | 9.745 | 9.390 | 9.410 | 237,058 | -0.26(-2.69%) |
Oct 23, 2015 | 9.700 | 9.740 | 9.600 | 9.670 | 176,620 | +0.01(+0.10%) |
Oct 22, 2015 | 9.580 | 9.740 | 9.570 | 9.660 | 153,432 | +0.15(+1.58%) |
Oct 21, 2015 | 9.700 | 9.720 | 9.510 | 9.510 | 170,471 | -0.13(-1.35%) |
Oct 20, 2015 | 9.610 | 9.690 | 9.570 | 9.640 | 147,961 | +0.03(+0.31%) |
Oct 19, 2015 | 9.500 | 9.640 | 9.500 | 9.610 | 278,704 | +0.07(+0.73%) |
Oct 16, 2015 | 9.710 | 9.710 | 9.510 | 9.540 | 156,430 | -0.13(-1.34%) |
Oct 15, 2015 | 9.590 | 9.670 | 9.515 | 9.670 | 212,616 | +0.10(+1.04%) |
Oct 14, 2015 | 9.380 | 9.650 | 9.380 | 9.570 | 207,257 | +0.19(+2.03%) |
Oct 13, 2015 | 9.440 | 9.550 | 9.380 | 9.380 | 154,074 | -0.09(-0.95%) |
Oct 12, 2015 | 9.460 | 9.590 | 9.420 | 9.470 | 200,641 | +0.08(+0.85%) |
Oct 09, 2015 | 9.530 | 9.555 | 9.330 | 9.390 | 290,833 | -0.08(-0.84%) |
Oct 08, 2015 | 9.400 | 9.580 | 9.220 | 9.470 | 194,272 | +0.03(+0.32%) |
Oct 07, 2015 | 9.460 | 9.580 | 9.360 | 9.440 | 157,351 | +0.05(+0.53%) |
Oct 06, 2015 | 9.500 | 9.500 | 9.290 | 9.390 | 229,130 | -0.09(-0.95%) |
Oct 05, 2015 | 9.320 | 9.500 | 9.310 | 9.480 | 317,776 | +0.15(+1.61%) |
Oct 02, 2015 | 9.250 | 9.460 | 9.170 | 9.330 | 249,438 | +0.00(+0.00%) |
Oct 01, 2015 | 9.200 | 9.500 | 9.072 | 9.330 | 684,991 | +0.27(+2.98%) |
Sep 30, 2015 | 9.010 | 9.140 | 8.924 | 9.060 | 407,999 | +0.14(+1.57%) |
Sep 29, 2015 | 8.930 | 8.980 | 8.850 | 8.920 | 278,656 | -0.04(-0.45%) |
Sep 28, 2015 | 8.880 | 9.080 | 8.830 | 8.960 | 444,007 | +0.12(+1.36%) |
Sep 25, 2015 | 9.110 | 9.200 | 8.800 | 8.840 | 601,043 | -0.18(-2.00%) |
Sep 24, 2015 | 8.830 | 9.050 | 8.761 | 9.020 | 245,775 | +0.10(+1.12%) |
Sep 23, 2015 | 9.120 | 9.120 | 8.920 | 8.920 | 225,460 | -0.18(-1.98%) |
Sep 22, 2015 | 9.160 | 9.160 | 9.050 | 9.100 | 199,388 | -0.09(-0.98%) |
Sep 21, 2015 | 9.130 | 9.260 | 9.100 | 9.190 | 342,126 | +0.06(+0.66%) |
Sep 18, 2015 | 9.230 | 9.390 | 9.090 | 9.130 | 373,858 | -0.20(-2.14%) |
Sep 17, 2015 | 9.330 | 9.450 | 9.300 | 9.330 | 205,883 | -0.04(-0.43%) |
Sep 16, 2015 | 9.370 | 9.410 | 9.300 | 9.370 | 220,914 | +0.04(+0.43%) |
Sep 15, 2015 | 9.280 | 9.390 | 9.270 | 9.330 | 155,921 | +0.05(+0.54%) |
Sep 14, 2015 | 9.250 | 9.340 | 9.190 | 9.280 | 207,481 | +0.02(+0.22%) |
Sep 11, 2015 | 9.190 | 9.285 | 9.160 | 9.260 | 269,073 | +0.07(+0.76%) |
Sep 10, 2015 | 9.070 | 9.210 | 9.005 | 9.190 | 320,514 | +0.13(+1.43%) |
Sep 09, 2015 | 9.240 | 9.250 | 9.040 | 9.060 | 225,690 | -0.18(-1.95%) |
Sep 08, 2015 | 9.170 | 9.270 | 9.040 | 9.240 | 392,757 | +0.15(+1.65%) |
Sep 04, 2015 | 9.100 | 9.090 | 9.090 | 9.090 | 302,200 | -0.05(-0.55%) |
Sep 03, 2015 | 9.110 | 9.190 | 8.980 | 9.140 | 432,205 | +0.10(+1.11%) |
Sep 02, 2015 | 9.120 | 9.120 | 8.900 | 9.040 | 330,932 | +0.08(+0.89%) |
Sep 01, 2015 | 9.050 | 9.210 | 8.910 | 8.960 | 344,305 | -0.15(-1.65%) |
Aug 31, 2015 | 9.040 | 9.210 | 9.000 | 9.110 | 420,447 | +0.10(+1.11%) |
Aug 28, 2015 | 8.930 | 9.110 | 8.930 | 9.010 | 360,575 | +0.05(+0.56%) |
Aug 27, 2015 | 8.860 | 9.030 | 8.820 | 8.960 | 457,538 | +0.14(+1.59%) |
Aug 26, 2015 | 8.940 | 9.090 | 8.710 | 8.820 | 532,654 | +0.03(+0.34%) |
Aug 25, 2015 | 9.000 | 9.150 | 8.780 | 8.790 | 469,264 | -0.21(-2.33%) |
Aug 24, 2015 | 8.810 | 9.170 | 8.520 | 9.000 | 1,521,053 | -0.02(-0.22%) |
Aug 21, 2015 | 8.530 | 9.060 | 8.530 | 9.020 | 853,670 | +0.37(+4.28%) |
Aug 20, 2015 | 8.460 | 8.860 | 8.440 | 8.650 | 1,279,661 | +0.15(+1.76%) |
Aug 19, 2015 | 8.760 | 8.939 | 8.490 | 8.500 | 1,908,387 | +0.75(+9.68%) |
Aug 18, 2015 | 7.760 | 8.000 | 7.680 | 7.750 | 740,311 | -0.15(-1.90%) |
Aug 17, 2015 | 7.900 | 7.920 | 7.800 | 7.900 | 298,663 | +0.01(+0.13%) |
Aug 14, 2015 | 7.870 | 7.930 | 7.780 | 7.890 | 233,047 | +0.04(+0.51%) |
Aug 13, 2015 | 7.920 | 8.030 | 7.825 | 7.850 | 204,023 | -0.08(-1.01%) |
Aug 12, 2015 | 7.950 | 7.950 | 7.810 | 7.930 | 306,091 | +0.03(+0.38%) |
Aug 11, 2015 | 8.050 | 8.050 | 7.865 | 7.900 | 296,427 | -0.19(-2.35%) |
Aug 10, 2015 | 8.020 | 8.110 | 7.990 | 8.090 | 290,132 | +0.09(+1.12%) |
Aug 07, 2015 | 8.070 | 8.110 | 7.900 | 8.000 | 487,081 | -0.15(-1.84%) |
Aug 06, 2015 | 8.140 | 8.170 | 8.000 | 8.150 | 273,033 | +0.02(+0.25%) |
Aug 05, 2015 | 8.120 | 8.280 | 8.110 | 8.130 | 188,053 | +0.01(+0.12%) |
Aug 04, 2015 | 8.280 | 8.370 | 8.100 | 8.120 | 309,556 | -0.13(-1.58%) |
Aug 03, 2015 | 8.200 | 8.300 | 8.165 | 8.250 | 605,414 | +0.00(+0.00%) |
Jul 31, 2015 | 8.570 | 8.570 | 8.210 | 8.250 | 297,500 | -0.28(-3.28%) |
Jul 30, 2015 | 8.270 | 8.570 | 8.250 | 8.530 | 406,170 | +0.21(+2.52%) |
Jul 29, 2015 | 8.360 | 8.395 | 8.300 | 8.320 | 163,650 | -0.07(-0.83%) |
Jul 28, 2015 | 8.330 | 8.430 | 8.220 | 8.390 | 164,225 | +0.10(+1.21%) |
Jul 27, 2015 | 8.200 | 8.390 | 8.127 | 8.290 | 283,811 | +0.06(+0.73%) |
Jul 24, 2015 | 8.260 | 8.310 | 8.160 | 8.230 | 347,580 | -0.08(-0.96%) |
Jul 23, 2015 | 8.440 | 8.540 | 8.250 | 8.310 | 411,637 | -0.14(-1.66%) |
Jul 22, 2015 | 8.610 | 8.610 | 8.410 | 8.450 | 454,667 | -0.20(-2.31%) |
Jul 21, 2015 | 8.730 | 8.880 | 8.640 | 8.650 | 218,057 | -0.04(-0.46%) |
Jul 20, 2015 | 8.820 | 8.850 | 8.665 | 8.690 | 297,166 | -0.09(-1.03%) |
Jul 17, 2015 | 9.000 | 9.000 | 8.730 | 8.780 | 232,200 | -0.22(-2.44%) |
Jul 16, 2015 | 9.120 | 9.120 | 8.870 | 9.000 | 379,429 | -0.06(-0.66%) |
Jul 15, 2015 | 9.150 | 9.150 | 9.030 | 9.060 | 185,981 | -0.05(-0.55%) |
Jul 14, 2015 | 9.240 | 9.260 | 9.050 | 9.110 | 185,853 | -0.09(-0.98%) |
Jul 13, 2015 | 9.100 | 9.230 | 8.940 | 9.200 | 403,393 | +0.10(+1.10%) |
Jul 10, 2015 | 9.200 | 9.340 | 9.050 | 9.100 | 218,956 | -0.05(-0.55%) |
Jul 09, 2015 | 9.350 | 9.410 | 9.100 | 9.150 | 386,165 | -0.10(-1.08%) |
Jul 08, 2015 | 9.420 | 9.420 | 9.230 | 9.250 | 233,481 | -0.18(-1.91%) |
Jul 07, 2015 | 9.420 | 9.480 | 9.150 | 9.430 | 344,386 | -0.02(-0.21%) |
Jul 06, 2015 | 9.530 | 9.620 | 9.405 | 9.450 | 246,696 | -0.11(-1.15%) |
Jul 02, 2015 | 9.540 | 9.560 | 9.560 | 9.560 | 233,900 | +0.05(+0.53%) |
Jul 01, 2015 | 9.560 | 9.670 | 9.410 | 9.510 | 269,228 | +0.00(+0.00%) |
Jun 30, 2015 | 9.830 | 9.890 | 9.470 | 9.510 | 272,306 | -0.18(-1.86%) |
Jun 29, 2015 | 9.600 | 9.730 | 9.500 | 9.690 | 299,893 | -0.06(-0.62%) |
Jun 26, 2015 | 9.980 | 9.990 | 9.700 | 9.750 | 717,795 | -0.25(-2.50%) |
Jun 25, 2015 | 10.03 | 10.11 | 9.890 | 10.00 | 351,954 | +0.03(+0.30%) |
Jun 24, 2015 | 10.13 | 10.20 | 9.950 | 9.970 | 222,794 | -0.17(-1.68%) |
Jun 23, 2015 | 10.13 | 10.17 | 10.10 | 10.14 | 190,761 | +0.05(+0.50%) |
Jun 22, 2015 | 10.17 | 10.24 | 10.05 | 10.09 | 210,170 | -0.02(-0.20%) |
Jun 19, 2015 | 10.01 | 10.23 | 10.01 | 10.11 | 377,839 | +0.12(+1.20%) |
Jun 18, 2015 | 10.01 | 10.06 | 9.910 | 9.990 | 515,578 | +0.02(+0.20%) |
Jun 17, 2015 | 10.08 | 10.12 | 9.900 | 9.970 | 253,237 | -0.04(-0.40%) |
Jun 16, 2015 | 9.940 | 10.08 | 9.900 | 10.01 | 223,604 | +0.03(+0.30%) |
Jun 15, 2015 | 10.00 | 10.10 | 9.890 | 9.980 | 239,174 | -0.12(-1.19%) |
Jun 12, 2015 | 10.28 | 10.28 | 10.01 | 10.10 | 257,552 | -0.17(-1.66%) |
Jun 11, 2015 | 10.05 | 10.33 | 10.01 | 10.27 | 226,493 | +0.04(+0.39%) |
Jun 10, 2015 | 10.31 | 10.39 | 10.22 | 10.23 | 243,070 | +0.04(+0.39%) |
Jun 09, 2015 | 10.25 | 10.23 | 10.07 | 10.19 | 193,919 | -0.04(-0.39%) |
Jun 08, 2015 | 10.23 | 10.55 | 10.20 | 10.23 | 597,896 | +0.05(+0.49%) |
Jun 05, 2015 | 9.850 | 10.18 | 9.720 | 10.18 | 908,896 | +0.29(+2.93%) |
Jun 04, 2015 | 9.940 | 10.00 | 9.830 | 9.890 | 226,166 | -0.08(-0.80%) |
Jun 03, 2015 | 10.02 | 10.13 | 9.950 | 9.970 | 192,300 | +0.01(+0.10%) |
Jun 02, 2015 | 10.08 | 10.11 | 9.920 | 9.960 | 336,670 | -0.12(-1.19%) |
Jun 01, 2015 | 10.09 | 10.15 | 9.950 | 10.08 | 298,594 | -0.01(-0.10%) |
May 29, 2015 | 10.22 | 10.23 | 9.990 | 10.09 | 337,710 | -0.04(-0.39%) |
May 28, 2015 | 10.28 | 10.39 | 10.06 | 10.13 | 264,571 | -0.15(-1.46%) |
May 27, 2015 | 10.17 | 10.37 | 10.11 | 10.28 | 255,038 | +0.19(+1.88%) |
May 26, 2015 | 10.23 | 10.37 | 10.06 | 10.09 | 341,290 | -0.14(-1.37%) |
May 22, 2015 | 10.29 | 10.23 | 10.23 | 10.23 | 676,800 | -0.01(-0.10%) |
May 21, 2015 | 9.970 | 10.28 | 9.940 | 10.24 | 672,816 | +0.32(+3.23%) |
May 20, 2015 | 9.670 | 9.980 | 9.600 | 9.920 | 852,972 | +0.32(+3.33%) |
May 19, 2015 | 9.450 | 9.710 | 9.030 | 9.600 | 1,149,879 | +0.04(+0.42%) |
May 18, 2015 | 9.220 | 9.590 | 9.220 | 9.560 | 281,548 | +0.28(+3.02%) |
May 15, 2015 | 9.370 | 9.450 | 9.250 | 9.280 | 267,335 | -0.14(-1.49%) |
May 14, 2015 | 9.250 | 9.440 | 9.230 | 9.420 | 855,466 | +0.20(+2.17%) |
May 13, 2015 | 9.130 | 9.240 | 9.110 | 9.220 | 293,000 | +0.09(+0.99%) |
May 12, 2015 | 9.290 | 9.290 | 8.800 | 9.130 | 575,181 | +0.56(+6.53%) |
May 11, 2015 | 8.580 | 8.680 | 8.550 | 8.570 | 290,381 | +0.01(+0.12%) |
May 08, 2015 | 8.630 | 8.710 | 8.530 | 8.560 | 324,340 | +0.04(+0.47%) |
May 07, 2015 | 8.560 | 8.690 | 8.510 | 8.520 | 340,698 | -0.07(-0.81%) |
May 06, 2015 | 8.600 | 8.640 | 8.420 | 8.590 | 127,656 | +0.02(+0.23%) |
May 05, 2015 | 8.820 | 8.820 | 8.550 | 8.570 | 139,646 | -0.27(-3.05%) |
May 04, 2015 | 8.910 | 9.000 | 8.810 | 8.840 | 100,735 | -0.03(-0.34%) |
May 01, 2015 | 8.790 | 8.900 | 8.710 | 8.870 | 138,334 | +0.10(+1.14%) |
Apr 30, 2015 | 8.940 | 9.000 | 8.740 | 8.770 | 218,506 | -0.23(-2.56%) |
Apr 29, 2015 | 9.070 | 9.090 | 8.970 | 9.000 | 107,757 | -0.10(-1.10%) |
Apr 28, 2015 | 8.990 | 9.130 | 8.950 | 9.100 | 175,294 | +0.11(+1.22%) |
Apr 27, 2015 | 8.920 | 9.130 | 8.772 | 8.990 | 472,964 | +0.08(+0.90%) |
Apr 24, 2015 | 8.900 | 8.920 | 8.556 | 8.910 | 186,611 | +0.05(+0.56%) |
Apr 23, 2015 | 8.700 | 8.900 | 8.550 | 8.860 | 261,416 | +0.10(+1.14%) |
Apr 22, 2015 | 8.690 | 8.780 | 8.532 | 8.760 | 103,803 | +0.06(+0.69%) |
Apr 21, 2015 | 8.680 | 8.720 | 8.462 | 8.700 | 102,808 | +0.08(+0.93%) |
Apr 20, 2015 | 8.580 | 8.700 | 8.522 | 8.620 | 128,222 | +0.11(+1.29%) |
Apr 17, 2015 | 8.650 | 8.740 | 8.450 | 8.510 | 297,577 | -0.20(-2.30%) |
Apr 16, 2015 | 8.840 | 8.900 | 8.700 | 8.710 | 187,583 | -0.15(-1.69%) |
Apr 15, 2015 | 8.680 | 8.870 | 8.644 | 8.860 | 178,327 | +0.16(+1.84%) |
Apr 14, 2015 | 8.730 | 8.760 | 8.660 | 8.700 | 170,747 | -0.07(-0.80%) |
Apr 13, 2015 | 8.730 | 8.770 | 8.670 | 8.770 | 122,327 | +0.07(+0.80%) |
Apr 10, 2015 | 8.780 | 8.790 | 8.700 | 8.700 | 176,693 | +0.00(+0.00%) |
Apr 09, 2015 | 8.520 | 8.710 | 8.390 | 8.700 | 196,884 | +0.21(+2.47%) |
Apr 08, 2015 | 8.330 | 8.500 | 8.330 | 8.490 | 197,018 | +0.12(+1.43%) |
Apr 07, 2015 | 8.430 | 8.440 | 8.350 | 8.370 | 108,149 | -0.05(-0.59%) |
Apr 06, 2015 | 8.320 | 8.445 | 8.302 | 8.420 | 118,143 | -0.01(-0.12%) |
Apr 02, 2015 | 8.520 | 8.430 | 8.430 | 8.430 | 93,800 | -0.08(-0.94%) |