Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.31 | 10.31 | 10.12 | 10.18 | 169,526 | -0.12(-1.17%) |
Apr 28, 2016 | 10.13 | 10.49 | 10.12 | 10.30 | 240,191 | +0.21(+2.08%) |
Apr 27, 2016 | 9.440 | 10.13 | 9.300 | 10.09 | 216,667 | +0.06(+0.60%) |
Apr 26, 2016 | 10.00 | 10.11 | 9.840 | 10.03 | 137,384 | +0.01(+0.10%) |
Apr 25, 2016 | 9.970 | 10.08 | 9.850 | 10.02 | 75,919 | -0.01(-0.10%) |
Apr 22, 2016 | 10.00 | 10.11 | 9.960 | 10.03 | 94,165 | -0.01(-0.10%) |
Apr 21, 2016 | 10.12 | 10.17 | 10.01 | 10.04 | 67,092 | -0.14(-1.38%) |
Apr 20, 2016 | 10.21 | 10.25 | 10.14 | 10.18 | 95,346 | -0.07(-0.68%) |
Apr 19, 2016 | 10.23 | 10.27 | 10.19 | 10.25 | 69,618 | +0.02(+0.20%) |
Apr 18, 2016 | 10.17 | 10.26 | 10.12 | 10.23 | 92,886 | +0.01(+0.10%) |
Apr 15, 2016 | 9.920 | 10.25 | 9.920 | 10.22 | 142,642 | +0.27(+2.71%) |
Apr 14, 2016 | 10.01 | 10.02 | 9.890 | 9.950 | 108,333 | -0.07(-0.70%) |
Apr 13, 2016 | 9.800 | 10.03 | 9.770 | 10.02 | 128,500 | +0.24(+2.45%) |
Apr 12, 2016 | 9.730 | 9.850 | 9.720 | 9.780 | 87,889 | +0.02(+0.20%) |
Apr 11, 2016 | 9.800 | 9.930 | 9.750 | 9.760 | 83,776 | -0.02(-0.20%) |
Apr 08, 2016 | 9.840 | 9.930 | 9.720 | 9.780 | 234,399 | +0.02(+0.20%) |
Apr 07, 2016 | 9.940 | 9.990 | 9.760 | 9.760 | 211,965 | -0.23(-2.30%) |
Apr 06, 2016 | 9.970 | 10.02 | 9.890 | 9.990 | 105,167 | +0.00(+0.00%) |
Apr 05, 2016 | 10.25 | 10.25 | 9.990 | 9.990 | 139,519 | -0.28(-2.73%) |
Apr 04, 2016 | 10.17 | 10.31 | 10.12 | 10.27 | 138,664 | +0.12(+1.18%) |
Apr 01, 2016 | 10.01 | 10.21 | 9.850 | 10.15 | 114,243 | +0.06(+0.59%) |
Mar 31, 2016 | 10.21 | 10.29 | 10.08 | 10.09 | 124,228 | -0.13(-1.27%) |
Mar 30, 2016 | 10.19 | 10.30 | 10.07 | 10.22 | 246,832 | +0.06(+0.59%) |
Mar 29, 2016 | 9.810 | 10.18 | 9.810 | 10.16 | 176,031 | +0.30(+3.04%) |
Mar 28, 2016 | 9.870 | 9.940 | 9.770 | 9.860 | 181,524 | -0.03(-0.30%) |
Mar 24, 2016 | 9.850 | 9.890 | 9.890 | 9.890 | 139,200 | +0.01(+0.10%) |
Mar 23, 2016 | 9.980 | 10.05 | 9.880 | 9.880 | 167,039 | -0.21(-2.08%) |
Mar 22, 2016 | 10.15 | 10.18 | 10.08 | 10.09 | 136,913 | -0.09(-0.88%) |
Mar 21, 2016 | 10.15 | 10.22 | 10.05 | 10.18 | 166,076 | +0.03(+0.30%) |
Mar 18, 2016 | 10.33 | 10.33 | 10.12 | 10.15 | 376,991 | -0.12(-1.17%) |
Mar 17, 2016 | 10.18 | 10.29 | 10.01 | 10.27 | 186,768 | +0.05(+0.49%) |
Mar 16, 2016 | 10.01 | 10.28 | 10.00 | 10.22 | 175,401 | +0.16(+1.59%) |
Mar 15, 2016 | 10.38 | 10.59 | 10.00 | 10.06 | 310,255 | +0.09(+0.90%) |
Mar 14, 2016 | 10.10 | 10.12 | 9.920 | 9.970 | 154,884 | -0.11(-1.09%) |
Mar 11, 2016 | 10.20 | 10.24 | 10.07 | 10.08 | 181,397 | -0.06(-0.59%) |
Mar 10, 2016 | 10.43 | 10.52 | 10.13 | 10.14 | 163,771 | -0.28(-2.69%) |
Mar 09, 2016 | 10.50 | 10.52 | 10.41 | 10.42 | 229,227 | -0.08(-0.76%) |
Mar 08, 2016 | 10.42 | 10.52 | 10.37 | 10.50 | 283,547 | +0.01(+0.10%) |
Mar 07, 2016 | 10.42 | 10.56 | 10.35 | 10.49 | 325,714 | +0.02(+0.19%) |
Mar 04, 2016 | 10.51 | 10.58 | 10.29 | 10.47 | 169,959 | -0.07(-0.66%) |
Mar 03, 2016 | 10.59 | 10.64 | 10.50 | 10.54 | 161,962 | -0.04(-0.38%) |
Mar 02, 2016 | 10.49 | 10.70 | 10.38 | 10.58 | 335,832 | +0.07(+0.67%) |
Mar 01, 2016 | 10.67 | 10.74 | 10.51 | 10.51 | 166,051 | -0.09(-0.85%) |
Feb 29, 2016 | 10.61 | 10.75 | 10.59 | 10.60 | 329,553 | -0.04(-0.38%) |
Feb 26, 2016 | 10.54 | 10.70 | 10.54 | 10.64 | 161,247 | +0.12(+1.14%) |
Feb 25, 2016 | 10.51 | 10.60 | 10.42 | 10.52 | 238,129 | +0.04(+0.38%) |
Feb 24, 2016 | 10.33 | 10.49 | 10.29 | 10.48 | 155,661 | +0.09(+0.87%) |
Feb 23, 2016 | 10.43 | 10.53 | 10.39 | 10.39 | 241,295 | -0.10(-0.95%) |
Feb 22, 2016 | 10.50 | 10.59 | 10.41 | 10.49 | 224,263 | +0.07(+0.67%) |
Feb 19, 2016 | 10.62 | 10.67 | 10.41 | 10.42 | 236,658 | -0.20(-1.88%) |
Feb 18, 2016 | 11.10 | 11.19 | 10.62 | 10.62 | 369,439 | +0.08(+0.76%) |
Feb 17, 2016 | 10.54 | 10.75 | 10.50 | 10.54 | 475,455 | +0.00(+0.00%) |
Feb 16, 2016 | 10.45 | 10.64 | 10.40 | 10.54 | 165,544 | +0.14(+1.35%) |
Feb 12, 2016 | 10.42 | 10.40 | 10.40 | 10.40 | 199,300 | -0.01(-0.10%) |
Feb 11, 2016 | 10.22 | 10.44 | 10.20 | 10.41 | 138,409 | +0.08(+0.77%) |
Feb 10, 2016 | 10.44 | 10.55 | 10.33 | 10.33 | 278,512 | -0.04(-0.39%) |
Feb 09, 2016 | 10.36 | 10.51 | 10.30 | 10.37 | 478,656 | -0.06(-0.58%) |
Feb 08, 2016 | 10.23 | 10.45 | 10.18 | 10.43 | 330,283 | +0.12(+1.16%) |
Feb 05, 2016 | 10.19 | 10.38 | 10.15 | 10.31 | 513,482 | +0.07(+0.68%) |
Feb 04, 2016 | 10.18 | 10.32 | 10.14 | 10.24 | 306,259 | +0.04(+0.39%) |
Feb 03, 2016 | 10.10 | 10.25 | 10.02 | 10.20 | 319,965 | +0.13(+1.29%) |
Feb 02, 2016 | 10.03 | 10.13 | 9.980 | 10.07 | 241,526 | -0.04(-0.40%) |
Feb 01, 2016 | 10.10 | 10.17 | 10.03 | 10.11 | 475,451 | +0.01(+0.10%) |
Jan 29, 2016 | 9.910 | 10.15 | 9.830 | 10.10 | 451,855 | +0.24(+2.43%) |
Jan 28, 2016 | 9.900 | 10.02 | 9.820 | 9.860 | 191,609 | +0.06(+0.61%) |
Jan 27, 2016 | 9.840 | 9.950 | 9.760 | 9.800 | 378,010 | -0.02(-0.20%) |
Jan 26, 2016 | 9.740 | 9.830 | 9.695 | 9.820 | 352,878 | +0.10(+1.03%) |
Jan 25, 2016 | 9.840 | 9.925 | 9.710 | 9.720 | 257,769 | -0.17(-1.72%) |
Jan 22, 2016 | 9.880 | 10.02 | 9.820 | 9.890 | 305,857 | +0.16(+1.64%) |
Jan 21, 2016 | 9.960 | 10.17 | 9.650 | 9.730 | 938,055 | +0.06(+0.62%) |
Jan 20, 2016 | 9.490 | 9.700 | 9.310 | 9.670 | 723,456 | +0.07(+0.73%) |
Jan 19, 2016 | 9.700 | 9.710 | 9.510 | 9.600 | 252,286 | +0.00(+0.00%) |
Jan 15, 2016 | 9.480 | 9.600 | 9.600 | 9.600 | 339,400 | -0.11(-1.13%) |
Jan 14, 2016 | 9.650 | 9.760 | 9.580 | 9.710 | 214,902 | +0.06(+0.62%) |
Jan 13, 2016 | 9.910 | 9.940 | 9.574 | 9.650 | 301,765 | -0.26(-2.62%) |
Jan 12, 2016 | 9.760 | 9.930 | 9.690 | 9.910 | 389,930 | +0.23(+2.38%) |
Jan 11, 2016 | 9.680 | 9.730 | 9.540 | 9.680 | 242,524 | +0.00(+0.00%) |
Jan 08, 2016 | 9.780 | 9.790 | 9.660 | 9.680 | 340,875 | -0.05(-0.51%) |
Jan 07, 2016 | 9.650 | 9.780 | 9.647 | 9.730 | 390,222 | -0.09(-0.92%) |
Jan 06, 2016 | 9.640 | 9.830 | 9.640 | 9.820 | 270,654 | +0.06(+0.61%) |
Jan 05, 2016 | 9.720 | 9.910 | 9.700 | 9.760 | 321,889 | +0.03(+0.31%) |
Jan 04, 2016 | 9.750 | 9.788 | 9.630 | 9.730 | 339,637 | -0.13(-1.32%) |
Dec 31, 2015 | 10.02 | 9.860 | 9.860 | 9.860 | 217,300 | -0.22(-2.18%) |
Dec 30, 2015 | 10.15 | 10.19 | 10.07 | 10.08 | 119,455 | -0.10(-0.98%) |
Dec 29, 2015 | 10.13 | 10.21 | 10.05 | 10.18 | 209,138 | +0.10(+0.99%) |
Dec 28, 2015 | 10.12 | 10.14 | 9.950 | 10.08 | 176,419 | -0.06(-0.59%) |
Dec 24, 2015 | 10.14 | 10.14 | 10.14 | 10.14 | 73,000 | +0.01(+0.10%) |
Dec 23, 2015 | 10.07 | 10.13 | 9.990 | 10.13 | 243,245 | +0.06(+0.60%) |
Dec 22, 2015 | 10.06 | 10.08 | 9.910 | 10.07 | 181,128 | -0.01(-0.10%) |
Dec 21, 2015 | 10.22 | 10.26 | 10.01 | 10.08 | 210,177 | -0.10(-0.98%) |
Dec 18, 2015 | 10.25 | 10.28 | 10.08 | 10.18 | 525,049 | -0.10(-0.97%) |
Dec 17, 2015 | 10.36 | 10.47 | 10.25 | 10.28 | 196,532 | -0.09(-0.87%) |
Dec 16, 2015 | 10.37 | 10.41 | 10.27 | 10.37 | 179,671 | +0.09(+0.88%) |
Dec 15, 2015 | 10.26 | 10.36 | 10.21 | 10.28 | 233,422 | +0.09(+0.88%) |
Dec 14, 2015 | 10.16 | 10.25 | 10.08 | 10.19 | 225,060 | +0.00(+0.00%) |
Dec 11, 2015 | 10.39 | 10.48 | 10.13 | 10.19 | 295,250 | -0.36(-3.41%) |
Dec 10, 2015 | 10.59 | 10.63 | 10.50 | 10.55 | 135,721 | -0.05(-0.47%) |
Dec 09, 2015 | 10.72 | 10.74 | 10.50 | 10.60 | 223,889 | -0.12(-1.12%) |
Dec 08, 2015 | 10.61 | 10.76 | 10.57 | 10.72 | 196,500 | -0.04(-0.37%) |
Dec 07, 2015 | 10.70 | 10.85 | 10.68 | 10.76 | 407,847 | +0.01(+0.09%) |
Dec 04, 2015 | 10.68 | 10.79 | 10.64 | 10.75 | 185,445 | +0.09(+0.84%) |
Dec 03, 2015 | 10.87 | 10.87 | 10.60 | 10.66 | 190,057 | -0.18(-1.66%) |
Dec 02, 2015 | 10.87 | 10.92 | 10.81 | 10.84 | 188,094 | -0.02(-0.18%) |
Dec 01, 2015 | 10.72 | 10.87 | 10.66 | 10.86 | 291,824 | +0.15(+1.40%) |
Nov 30, 2015 | 10.59 | 10.72 | 10.56 | 10.71 | 364,150 | +0.12(+1.13%) |
Nov 27, 2015 | 10.50 | 10.59 | 10.45 | 10.59 | 147,594 | +0.10(+0.95%) |
Nov 25, 2015 | 10.50 | 10.49 | 10.49 | 10.49 | 176,800 | -0.03(-0.29%) |
Nov 24, 2015 | 10.39 | 10.52 | 10.28 | 10.52 | 210,947 | +0.10(+0.96%) |
Nov 23, 2015 | 10.32 | 10.47 | 10.32 | 10.42 | 200,110 | +0.02(+0.19%) |
Nov 20, 2015 | 10.40 | 10.48 | 10.34 | 10.40 | 338,176 | +0.05(+0.48%) |
Nov 19, 2015 | 10.35 | 10.37 | 10.27 | 10.35 | 176,642 | -0.02(-0.19%) |
Nov 18, 2015 | 10.18 | 10.39 | 10.13 | 10.37 | 335,109 | +0.22(+2.17%) |
Nov 17, 2015 | 10.21 | 10.22 | 10.07 | 10.15 | 228,396 | -0.06(-0.59%) |
Nov 16, 2015 | 10.22 | 10.26 | 10.14 | 10.21 | 240,857 | -0.02(-0.20%) |
Nov 13, 2015 | 10.25 | 10.28 | 10.15 | 10.23 | 262,579 | -0.06(-0.58%) |
Nov 12, 2015 | 10.37 | 10.38 | 10.22 | 10.29 | 397,891 | -0.11(-1.06%) |
Nov 11, 2015 | 10.51 | 10.51 | 10.32 | 10.40 | 325,336 | -0.07(-0.67%) |
Nov 10, 2015 | 10.47 | 10.65 | 10.41 | 10.47 | 291,459 | -0.05(-0.48%) |
Nov 09, 2015 | 10.72 | 10.76 | 10.44 | 10.52 | 544,554 | -0.20(-1.87%) |
Nov 06, 2015 | 10.52 | 10.74 | 10.43 | 10.72 | 571,538 | +0.22(+2.10%) |
Nov 05, 2015 | 10.63 | 10.72 | 10.50 | 10.50 | 450,077 | -0.10(-0.94%) |
Nov 04, 2015 | 10.70 | 10.75 | 10.56 | 10.60 | 533,925 | -0.08(-0.75%) |
Nov 03, 2015 | 10.80 | 10.83 | 10.64 | 10.68 | 426,949 | -0.15(-1.39%) |
Nov 02, 2015 | 10.74 | 10.85 | 10.69 | 10.83 | 486,360 | +0.08(+0.74%) |
Oct 30, 2015 | 10.90 | 11.00 | 10.70 | 10.75 | 1,065,059 | -0.11(-1.01%) |
Oct 29, 2015 | 10.91 | 11.03 | 10.39 | 10.86 | 1,025,327 | -0.47(-4.15%) |
Oct 28, 2015 | 11.26 | 11.54 | 11.08 | 11.33 | 1,662,750 | +0.30(+2.72%) |
Oct 27, 2015 | 11.26 | 11.29 | 10.99 | 11.03 | 931,667 | -0.25(-2.22%) |
Oct 26, 2015 | 11.27 | 11.45 | 11.27 | 11.28 | 816,878 | -0.01(-0.09%) |
Oct 23, 2015 | 11.25 | 11.33 | 11.17 | 11.29 | 1,158,422 | +0.12(+1.07%) |
Oct 22, 2015 | 11.20 | 11.32 | 11.13 | 11.17 | 908,106 | +0.05(+0.45%) |
Oct 21, 2015 | 11.22 | 11.25 | 11.11 | 11.12 | 722,268 | -0.04(-0.36%) |
Oct 20, 2015 | 11.07 | 11.20 | 10.99 | 11.16 | 1,073,930 | +0.11(+1.00%) |
Oct 19, 2015 | 11.09 | 11.22 | 11.04 | 11.05 | 847,456 | -0.03(-0.27%) |
Oct 16, 2015 | 11.17 | 11.25 | 10.95 | 11.08 | 1,206,675 | -0.08(-0.72%) |
Oct 15, 2015 | 10.95 | 11.23 | 10.91 | 11.16 | 828,787 | +0.28(+2.57%) |
Oct 14, 2015 | 10.81 | 11.00 | 10.79 | 10.88 | 632,414 | +0.11(+1.02%) |
Oct 13, 2015 | 10.59 | 11.04 | 10.45 | 10.77 | 913,648 | -0.27(-2.45%) |
Oct 12, 2015 | 10.90 | 11.21 | 10.88 | 11.04 | 1,194,527 | +0.16(+1.47%) |
Oct 09, 2015 | 10.85 | 10.94 | 10.80 | 10.88 | 508,735 | +0.06(+0.55%) |
Oct 08, 2015 | 10.73 | 10.93 | 10.64 | 10.82 | 716,432 | +0.11(+1.03%) |
Oct 07, 2015 | 10.71 | 10.79 | 10.52 | 10.71 | 805,539 | -0.16(-1.47%) |
Oct 06, 2015 | 10.88 | 11.05 | 10.81 | 10.87 | 567,909 | -0.03(-0.28%) |
Oct 05, 2015 | 10.25 | 10.95 | 10.17 | 10.90 | 911,745 | +0.71(+6.97%) |
Oct 02, 2015 | 10.06 | 10.20 | 9.870 | 10.19 | 626,535 | +0.08(+0.79%) |
Oct 01, 2015 | 9.850 | 10.21 | 9.780 | 10.11 | 379,828 | +0.29(+2.95%) |
Sep 30, 2015 | 9.860 | 9.940 | 9.780 | 9.820 | 286,404 | +0.00(+0.00%) |
Sep 29, 2015 | 9.870 | 9.980 | 9.750 | 9.820 | 177,899 | -0.06(-0.61%) |
Sep 28, 2015 | 9.910 | 10.02 | 9.860 | 9.880 | 208,651 | +0.00(+0.00%) |
Sep 25, 2015 | 9.910 | 9.980 | 9.850 | 9.880 | 239,662 | +0.03(+0.30%) |
Sep 24, 2015 | 9.730 | 9.880 | 9.670 | 9.850 | 128,185 | +0.06(+0.61%) |
Sep 23, 2015 | 9.840 | 9.910 | 9.770 | 9.790 | 148,200 | -0.02(-0.20%) |
Sep 22, 2015 | 9.900 | 9.950 | 9.780 | 9.810 | 275,532 | -0.16(-1.60%) |
Sep 21, 2015 | 10.03 | 10.11 | 9.930 | 9.970 | 132,454 | +0.04(+0.40%) |
Sep 18, 2015 | 9.940 | 10.18 | 9.890 | 9.930 | 786,491 | -0.07(-0.70%) |
Sep 17, 2015 | 9.980 | 10.06 | 9.940 | 10.00 | 278,819 | +0.00(+0.00%) |
Sep 16, 2015 | 10.05 | 10.09 | 9.970 | 10.00 | 282,713 | +0.01(+0.10%) |
Sep 15, 2015 | 10.04 | 10.11 | 9.960 | 9.990 | 267,151 | -0.05(-0.50%) |
Sep 14, 2015 | 10.20 | 10.28 | 9.950 | 10.04 | 316,526 | -0.05(-0.50%) |
Sep 11, 2015 | 9.880 | 10.10 | 9.880 | 10.09 | 463,455 | +0.14(+1.41%) |
Sep 10, 2015 | 9.880 | 9.990 | 9.860 | 9.950 | 130,181 | +0.07(+0.71%) |
Sep 09, 2015 | 9.900 | 9.960 | 9.800 | 9.880 | 359,933 | +0.01(+0.10%) |
Sep 08, 2015 | 9.810 | 9.950 | 9.810 | 9.870 | 824,249 | +0.15(+1.54%) |
Sep 04, 2015 | 9.660 | 9.720 | 9.720 | 9.720 | 155,600 | -0.03(-0.31%) |
Sep 03, 2015 | 9.840 | 9.920 | 9.750 | 9.750 | 171,492 | -0.03(-0.31%) |
Sep 02, 2015 | 9.580 | 9.790 | 9.510 | 9.780 | 223,515 | +0.29(+3.06%) |
Sep 01, 2015 | 9.610 | 9.710 | 9.450 | 9.490 | 202,755 | -0.26(-2.67%) |
Aug 31, 2015 | 9.760 | 9.860 | 9.730 | 9.750 | 118,763 | -0.04(-0.41%) |
Aug 28, 2015 | 9.630 | 9.800 | 9.550 | 9.790 | 276,164 | +0.17(+1.77%) |
Aug 27, 2015 | 9.450 | 9.710 | 9.370 | 9.620 | 366,356 | +0.20(+2.12%) |
Aug 26, 2015 | 9.580 | 9.630 | 9.330 | 9.420 | 405,957 | +0.02(+0.21%) |
Aug 25, 2015 | 9.660 | 9.660 | 9.340 | 9.400 | 265,596 | +0.00(+0.00%) |
Aug 24, 2015 | 9.240 | 9.640 | 9.120 | 9.400 | 463,997 | -0.24(-2.49%) |
Aug 21, 2015 | 9.420 | 9.780 | 9.360 | 9.640 | 282,082 | +0.05(+0.52%) |
Aug 20, 2015 | 9.750 | 9.846 | 9.570 | 9.590 | 153,989 | -0.23(-2.34%) |
Aug 19, 2015 | 9.760 | 9.880 | 9.680 | 9.820 | 127,406 | +0.01(+0.10%) |
Aug 18, 2015 | 9.880 | 9.880 | 9.780 | 9.810 | 93,898 | -0.07(-0.71%) |
Aug 17, 2015 | 9.730 | 9.910 | 9.680 | 9.880 | 188,439 | +0.11(+1.13%) |
Aug 14, 2015 | 9.600 | 9.790 | 9.530 | 9.770 | 176,509 | +0.15(+1.56%) |
Aug 13, 2015 | 9.600 | 9.750 | 9.530 | 9.620 | 178,167 | +0.03(+0.31%) |
Aug 12, 2015 | 9.490 | 9.650 | 9.480 | 9.590 | 414,221 | -0.01(-0.10%) |
Aug 11, 2015 | 9.380 | 9.640 | 9.160 | 9.600 | 309,958 | +0.01(+0.10%) |
Aug 10, 2015 | 9.340 | 9.590 | 9.340 | 9.590 | 328,667 | +0.23(+2.46%) |
Aug 07, 2015 | 9.690 | 9.810 | 9.070 | 9.360 | 850,408 | -0.43(-4.39%) |
Aug 06, 2015 | 9.850 | 9.900 | 9.740 | 9.790 | 170,349 | -0.02(-0.20%) |
Aug 05, 2015 | 9.820 | 9.850 | 9.690 | 9.810 | 146,029 | +0.08(+0.82%) |
Aug 04, 2015 | 9.620 | 9.830 | 9.600 | 9.730 | 276,734 | +0.05(+0.52%) |
Aug 03, 2015 | 9.780 | 9.800 | 9.570 | 9.680 | 162,497 | -0.12(-1.22%) |
Jul 31, 2015 | 9.810 | 9.850 | 9.750 | 9.800 | 250,935 | +0.02(+0.20%) |
Jul 30, 2015 | 9.580 | 9.810 | 9.540 | 9.780 | 189,796 | +0.19(+1.98%) |
Jul 29, 2015 | 9.380 | 9.690 | 9.120 | 9.590 | 200,870 | -0.03(-0.31%) |
Jul 28, 2015 | 9.640 | 9.688 | 9.520 | 9.620 | 144,260 | +0.01(+0.10%) |
Jul 27, 2015 | 9.550 | 9.700 | 9.550 | 9.610 | 156,956 | -0.02(-0.21%) |
Jul 24, 2015 | 9.670 | 9.750 | 9.600 | 9.630 | 138,762 | -0.07(-0.72%) |
Jul 23, 2015 | 9.770 | 9.820 | 9.670 | 9.700 | 155,805 | -0.08(-0.82%) |
Jul 22, 2015 | 9.770 | 9.840 | 9.750 | 9.780 | 80,822 | +0.02(+0.20%) |
Jul 21, 2015 | 9.800 | 9.905 | 9.740 | 9.760 | 81,074 | -0.04(-0.41%) |
Jul 20, 2015 | 9.940 | 9.940 | 9.790 | 9.800 | 91,473 | -0.14(-1.41%) |
Jul 17, 2015 | 9.900 | 9.970 | 9.810 | 9.940 | 112,040 | +0.03(+0.30%) |
Jul 16, 2015 | 10.00 | 10.00 | 9.880 | 9.910 | 1,030,600 | +0.01(+0.10%) |
Jul 15, 2015 | 9.910 | 9.980 | 9.870 | 9.900 | 263,147 | -0.03(-0.30%) |
Jul 14, 2015 | 9.870 | 9.950 | 9.840 | 9.930 | 111,813 | +0.08(+0.81%) |
Jul 13, 2015 | 9.800 | 9.880 | 9.710 | 9.850 | 100,990 | +0.09(+0.92%) |
Jul 10, 2015 | 9.630 | 9.770 | 9.620 | 9.760 | 119,947 | +0.25(+2.63%) |
Jul 09, 2015 | 9.620 | 9.660 | 9.500 | 9.510 | 182,601 | -0.01(-0.11%) |
Jul 08, 2015 | 9.490 | 9.620 | 9.470 | 9.520 | 155,604 | -0.08(-0.83%) |
Jul 07, 2015 | 9.740 | 9.740 | 9.520 | 9.600 | 194,539 | -0.14(-1.44%) |
Jul 06, 2015 | 9.550 | 9.766 | 9.480 | 9.740 | 161,743 | +0.14(+1.46%) |
Jul 02, 2015 | 9.820 | 9.600 | 9.600 | 9.600 | 164,500 | -0.18(-1.84%) |
Jul 01, 2015 | 9.710 | 9.840 | 9.630 | 9.780 | 240,785 | +0.14(+1.45%) |
Jun 30, 2015 | 9.620 | 9.680 | 9.520 | 9.640 | 210,720 | +0.15(+1.58%) |
Jun 29, 2015 | 9.670 | 9.740 | 9.470 | 9.490 | 228,428 | -0.24(-2.47%) |
Jun 26, 2015 | 9.860 | 9.880 | 9.720 | 9.730 | 570,044 | -0.08(-0.82%) |
Jun 25, 2015 | 9.720 | 9.810 | 9.620 | 9.810 | 171,721 | +0.15(+1.55%) |
Jun 24, 2015 | 9.740 | 9.740 | 9.611 | 9.660 | 188,245 | -0.08(-0.82%) |
Jun 23, 2015 | 9.550 | 9.750 | 9.550 | 9.740 | 157,990 | +0.20(+2.10%) |
Jun 22, 2015 | 9.680 | 9.770 | 9.500 | 9.540 | 246,941 | -0.07(-0.73%) |
Jun 19, 2015 | 9.580 | 9.630 | 9.480 | 9.610 | 185,989 | +0.04(+0.42%) |
Jun 18, 2015 | 9.410 | 9.570 | 9.410 | 9.570 | 164,261 | +0.21(+2.24%) |
Jun 17, 2015 | 9.470 | 9.500 | 9.340 | 9.360 | 123,761 | -0.06(-0.64%) |
Jun 16, 2015 | 9.420 | 9.470 | 9.310 | 9.420 | 229,721 | +0.01(+0.11%) |
Jun 15, 2015 | 9.350 | 9.480 | 9.320 | 9.410 | 323,704 | +0.00(+0.00%) |
Jun 12, 2015 | 9.420 | 9.450 | 9.400 | 9.410 | 125,352 | -0.06(-0.63%) |
Jun 11, 2015 | 9.380 | 9.520 | 9.360 | 9.470 | 224,736 | +0.12(+1.28%) |
Jun 10, 2015 | 9.310 | 9.470 | 9.310 | 9.350 | 214,794 | +0.11(+1.19%) |
Jun 09, 2015 | 9.210 | 9.300 | 9.170 | 9.240 | 164,218 | +0.04(+0.43%) |
Jun 08, 2015 | 9.100 | 9.220 | 9.080 | 9.200 | 164,072 | +0.10(+1.10%) |
Jun 05, 2015 | 9.080 | 9.110 | 8.970 | 9.100 | 146,570 | +0.02(+0.22%) |
Jun 04, 2015 | 9.150 | 9.150 | 9.055 | 9.080 | 174,982 | -0.15(-1.63%) |
Jun 03, 2015 | 9.070 | 9.260 | 9.030 | 9.230 | 195,252 | +0.14(+1.54%) |
Jun 02, 2015 | 8.990 | 9.130 | 8.970 | 9.090 | 141,489 | +0.04(+0.44%) |
Jun 01, 2015 | 9.100 | 9.130 | 8.940 | 9.050 | 125,912 | -0.02(-0.22%) |
May 29, 2015 | 9.140 | 9.190 | 9.030 | 9.070 | 118,824 | -0.06(-0.66%) |
May 28, 2015 | 9.170 | 9.190 | 9.070 | 9.130 | 108,771 | -0.08(-0.87%) |
May 27, 2015 | 9.080 | 9.240 | 9.060 | 9.210 | 115,058 | +0.15(+1.66%) |
May 26, 2015 | 9.270 | 9.291 | 9.035 | 9.060 | 126,406 | -0.26(-2.79%) |
May 22, 2015 | 9.430 | 9.320 | 9.320 | 9.320 | 94,000 | -0.11(-1.17%) |
May 21, 2015 | 9.500 | 9.650 | 9.430 | 9.430 | 139,781 | -0.09(-0.95%) |
May 20, 2015 | 9.410 | 9.560 | 9.330 | 9.520 | 140,468 | +0.11(+1.17%) |
May 19, 2015 | 9.350 | 9.440 | 9.290 | 9.410 | 139,551 | +0.05(+0.53%) |
May 18, 2015 | 9.330 | 9.420 | 9.250 | 9.360 | 123,648 | +0.01(+0.11%) |
May 15, 2015 | 9.450 | 9.500 | 9.320 | 9.350 | 101,342 | -0.09(-0.95%) |
May 14, 2015 | 9.450 | 9.550 | 9.425 | 9.440 | 147,161 | -0.01(-0.11%) |
May 13, 2015 | 9.370 | 9.490 | 9.370 | 9.450 | 144,952 | +0.10(+1.07%) |
May 12, 2015 | 9.340 | 9.420 | 9.190 | 9.350 | 182,480 | -0.01(-0.11%) |
May 11, 2015 | 9.330 | 9.440 | 9.330 | 9.360 | 146,107 | +0.00(+0.00%) |
May 08, 2015 | 9.290 | 9.430 | 9.290 | 9.360 | 220,737 | +0.14(+1.52%) |
May 07, 2015 | 9.090 | 9.270 | 9.090 | 9.220 | 171,478 | +0.11(+1.21%) |
May 06, 2015 | 9.080 | 9.150 | 9.050 | 9.110 | 302,569 | +0.04(+0.44%) |
May 05, 2015 | 9.150 | 9.210 | 9.030 | 9.070 | 307,439 | -0.08(-0.87%) |
May 04, 2015 | 9.110 | 9.230 | 9.110 | 9.150 | 161,299 | +0.07(+0.77%) |