Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.35 | 10.51 | 10.09 | 10.25 | 50,047 | +0.10(+0.99%) |
Apr 28, 2016 | 10.58 | 10.61 | 10.15 | 10.15 | 16,584 | -0.32(-3.05%) |
Apr 27, 2016 | 10.42 | 10.71 | 10.37 | 10.47 | 16,000 | +0.07(+0.65%) |
Apr 26, 2016 | 10.50 | 10.58 | 10.34 | 10.40 | 34,364 | -0.35(-3.28%) |
Apr 25, 2016 | 9.883 | 10.92 | 9.789 | 10.76 | 56,438 | +1.02(+10.45%) |
Apr 22, 2016 | 9.656 | 9.786 | 9.656 | 9.740 | 15,690 | +0.08(+0.87%) |
Apr 21, 2016 | 9.690 | 9.881 | 9.446 | 9.656 | 60,428 | +0.29(+3.14%) |
Apr 20, 2016 | 9.319 | 9.361 | 9.176 | 9.361 | 5,703 | +0.12(+1.27%) |
Apr 19, 2016 | 9.303 | 9.303 | 9.244 | 9.244 | 2,988 | +0.00(+0.00%) |
Apr 18, 2016 | 9.162 | 9.303 | 9.151 | 9.244 | 7,354 | -0.02(-0.18%) |
Apr 15, 2016 | 9.244 | 9.370 | 9.244 | 9.261 | 3,746 | -0.01(-0.08%) |
Apr 14, 2016 | 9.143 | 9.268 | 9.143 | 9.268 | 5,560 | +0.20(+2.22%) |
Apr 13, 2016 | 9.134 | 9.143 | 9.067 | 9.067 | 3,173 | -0.14(-1.55%) |
Apr 12, 2016 | 9.109 | 9.210 | 9.092 | 9.210 | 5,043 | -0.00(-0.04%) |
Apr 11, 2016 | 9.160 | 9.278 | 9.160 | 9.214 | 3,296 | +0.02(+0.22%) |
Apr 08, 2016 | 9.126 | 9.201 | 9.097 | 9.193 | 7,642 | +0.03(+0.28%) |
Apr 07, 2016 | 9.177 | 9.195 | 9.168 | 9.168 | 5,195 | -0.04(-0.46%) |
Apr 06, 2016 | 9.319 | 9.319 | 9.210 | 9.210 | 7,014 | +0.06(+0.64%) |
Apr 05, 2016 | 9.378 | 9.404 | 9.092 | 9.151 | 11,532 | -0.17(-1.81%) |
Apr 04, 2016 | 9.193 | 9.496 | 9.126 | 9.319 | 17,984 | +0.07(+0.73%) |
Apr 01, 2016 | 9.294 | 9.420 | 9.252 | 9.252 | 12,468 | -0.11(-1.17%) |
Mar 31, 2016 | 9.656 | 9.664 | 9.361 | 9.361 | 5,325 | +0.01(+0.09%) |
Mar 30, 2016 | 9.437 | 9.446 | 9.353 | 9.353 | 2,399 | -0.10(-1.07%) |
Mar 29, 2016 | 9.496 | 9.883 | 9.454 | 9.454 | 6,256 | -0.06(-0.62%) |
Mar 28, 2016 | 9.462 | 9.538 | 9.454 | 9.513 | 7,997 | +0.01(+0.09%) |
Mar 24, 2016 | 9.504 | 9.504 | 9.504 | 9.504 | 7,490 | -0.09(-0.96%) |
Mar 23, 2016 | 9.462 | 9.656 | 9.462 | 9.597 | 4,270 | +0.12(+1.24%) |
Mar 22, 2016 | 9.530 | 9.706 | 9.454 | 9.479 | 15,757 | -0.03(-0.27%) |
Mar 21, 2016 | 9.479 | 9.559 | 9.471 | 9.504 | 7,872 | +0.03(+0.27%) |
Mar 18, 2016 | 9.614 | 9.664 | 9.479 | 9.479 | 14,583 | +0.02(+0.18%) |
Mar 17, 2016 | 9.622 | 9.673 | 9.429 | 9.462 | 17,824 | +0.00(+0.00%) |
Mar 16, 2016 | 9.463 | 9.614 | 9.462 | 9.462 | 2,046 | +0.03(+0.27%) |
Mar 15, 2016 | 9.437 | 9.513 | 9.437 | 9.437 | 17,381 | -0.15(-1.58%) |
Mar 14, 2016 | 9.522 | 9.753 | 9.521 | 9.589 | 22,545 | -0.17(-1.72%) |
Mar 11, 2016 | 9.816 | 9.849 | 9.757 | 9.757 | 2,405 | +0.08(+0.78%) |
Mar 10, 2016 | 9.790 | 9.858 | 9.656 | 9.681 | 4,219 | -0.03(-0.26%) |
Mar 09, 2016 | 9.883 | 9.883 | 9.706 | 9.706 | 7,807 | -0.08(-0.77%) |
Mar 08, 2016 | 9.639 | 9.883 | 9.639 | 9.782 | 3,002 | -0.09(-0.94%) |
Mar 07, 2016 | 9.504 | 9.950 | 9.504 | 9.875 | 10,468 | -0.01(-0.09%) |
Mar 04, 2016 | 10.09 | 10.09 | 9.420 | 9.883 | 12,172 | -0.03(-0.25%) |
Mar 03, 2016 | 10.14 | 10.30 | 9.908 | 9.908 | 13,655 | -0.33(-3.20%) |
Mar 02, 2016 | 10.27 | 10.28 | 10.20 | 10.24 | 2,584 | -0.02(-0.16%) |
Mar 01, 2016 | 10.24 | 10.50 | 10.09 | 10.25 | 21,071 | +0.10(+0.99%) |
Feb 29, 2016 | 10.09 | 10.30 | 10.05 | 10.15 | 22,017 | +0.03(+0.33%) |
Feb 26, 2016 | 10.18 | 10.18 | 9.900 | 10.12 | 5,284 | +0.03(+0.25%) |
Feb 25, 2016 | 10.18 | 10.30 | 10.02 | 10.09 | 5,289 | +0.04(+0.42%) |
Feb 24, 2016 | 10.09 | 10.09 | 9.757 | 10.05 | 10,847 | -0.09(-0.91%) |
Feb 23, 2016 | 10.09 | 10.18 | 9.673 | 10.14 | 18,409 | +0.12(+1.17%) |
Feb 22, 2016 | 10.26 | 10.26 | 9.824 | 10.03 | 7,259 | -0.05(-0.50%) |
Feb 19, 2016 | 10.18 | 10.24 | 10.07 | 10.08 | 3,243 | -0.17(-1.64%) |
Feb 18, 2016 | 10.30 | 10.30 | 10.12 | 10.24 | 2,274 | +0.03(+0.25%) |
Feb 17, 2016 | 8.915 | 10.35 | 8.915 | 10.22 | 5,810 | +0.02(+0.16%) |
Feb 16, 2016 | 9.900 | 10.51 | 9.900 | 10.20 | 12,117 | +0.33(+3.32%) |
Feb 12, 2016 | 9.950 | 9.875 | 9.875 | 9.875 | 2,615 | +0.48(+5.10%) |
Feb 11, 2016 | 9.269 | 9.395 | 9.218 | 9.395 | 1,181 | -0.10(-1.06%) |
Feb 10, 2016 | 9.555 | 9.580 | 9.420 | 9.496 | 15,312 | -0.03(-0.26%) |
Feb 09, 2016 | 9.673 | 9.673 | 9.673 | 9.521 | 12,747 | -0.20(-2.08%) |
Feb 08, 2016 | 9.176 | 9.875 | 9.126 | 9.723 | 23,532 | +0.51(+5.57%) |
Feb 05, 2016 | 8.917 | 9.210 | 8.917 | 9.210 | 4,091 | +0.12(+1.30%) |
Feb 04, 2016 | 9.008 | 9.092 | 8.916 | 9.092 | 118,398 | +0.01(+0.09%) |
Feb 03, 2016 | 9.088 | 9.193 | 9.084 | 9.084 | 1,298 | -0.10(-1.10%) |
Feb 02, 2016 | 9.084 | 9.185 | 9.084 | 9.185 | 1,077 | +0.07(+0.73%) |
Feb 01, 2016 | 8.742 | 9.193 | 8.742 | 9.118 | 21,485 | +0.21(+2.35%) |
Jan 29, 2016 | 9.340 | 9.377 | 8.733 | 8.909 | 8,512 | -0.27(-2.92%) |
Jan 28, 2016 | 8.850 | 9.193 | 8.850 | 9.176 | 3,470 | +0.38(+4.38%) |
Jan 27, 2016 | 8.474 | 8.984 | 8.465 | 8.792 | 1,610 | +0.02(+0.19%) |
Jan 26, 2016 | 8.708 | 8.959 | 8.708 | 8.775 | 1,371 | -0.13(-1.50%) |
Jan 25, 2016 | 9.185 | 9.185 | 8.909 | 8.909 | 313 | -0.23(-2.56%) |
Jan 22, 2016 | 8.742 | 9.143 | 8.742 | 9.143 | 3,623 | +0.34(+3.90%) |
Jan 21, 2016 | 8.440 | 8.800 | 8.440 | 8.800 | 2,523 | +0.11(+1.25%) |
Jan 20, 2016 | 8.658 | 8.884 | 7.905 | 8.691 | 11,032 | -0.13(-1.42%) |
Jan 19, 2016 | 9.377 | 9.486 | 8.792 | 8.817 | 5,992 | -0.79(-8.19%) |
Jan 15, 2016 | 9.712 | 9.603 | 9.603 | 9.603 | 2,271 | -0.02(-0.17%) |
Jan 14, 2016 | 9.578 | 9.620 | 9.419 | 9.620 | 1,430 | +0.04(+0.44%) |
Jan 13, 2016 | 9.662 | 9.837 | 9.386 | 9.578 | 2,429 | -0.29(-2.97%) |
Jan 12, 2016 | 9.904 | 10.22 | 9.553 | 9.871 | 9,594 | -0.04(-0.38%) |
Jan 11, 2016 | 9.603 | 9.987 | 9.302 | 9.908 | 8,499 | +0.05(+0.47%) |
Jan 08, 2016 | 9.494 | 9.913 | 9.494 | 9.862 | 3,668 | -0.17(-1.67%) |
Jan 07, 2016 | 10.05 | 10.07 | 9.846 | 10.03 | 3,819 | +0.02(+0.17%) |
Jan 05, 2016 | 10.20 | 10.01 | 10.01 | 10.01 | 78 | -0.18(-1.72%) |
Jan 04, 2016 | 10.04 | 10.36 | 10.00 | 10.19 | 20,207 | +0.13(+1.25%) |
Dec 31, 2015 | 10.20 | 10.06 | 10.06 | 10.06 | 16,736 | -0.13(-1.31%) |
Dec 30, 2015 | 9.938 | 10.20 | 9.879 | 10.20 | 1,283 | +0.49(+5.09%) |
Dec 28, 2015 | 9.436 | 9.703 | 9.703 | 9.703 | 4 | -0.31(-3.14%) |
Dec 24, 2015 | 10.04 | 10.02 | 10.02 | 10.02 | 5,140 | -0.02(-0.20%) |
Dec 23, 2015 | 10.04 | 10.04 | 9.678 | 10.04 | 3,742 | -0.06(-0.64%) |
Dec 22, 2015 | 10.25 | 10.25 | 9.737 | 10.10 | 3,332 | +0.06(+0.64%) |
Dec 21, 2015 | 9.996 | 10.04 | 9.637 | 10.04 | 998 | -0.15(-1.48%) |
Dec 18, 2015 | 10.01 | 10.21 | 9.570 | 10.19 | 8,190 | +0.10(+1.04%) |
Dec 17, 2015 | 10.04 | 10.08 | 9.988 | 10.08 | 13,746 | +0.45(+4.65%) |
Dec 16, 2015 | 9.729 | 9.879 | 9.444 | 9.637 | 9,616 | +0.10(+1.05%) |
Dec 15, 2015 | 9.737 | 9.737 | 9.453 | 9.536 | 2,876 | -0.19(-1.98%) |
Dec 14, 2015 | 10.04 | 10.04 | 9.536 | 9.729 | 2,041 | -0.08(-0.85%) |
Dec 11, 2015 | 9.796 | 9.812 | 9.787 | 9.812 | 1,074 | +0.06(+0.60%) |
Dec 10, 2015 | 9.687 | 9.754 | 9.687 | 9.754 | 40,535 | +0.05(+0.52%) |
Dec 09, 2015 | 9.687 | 9.712 | 9.578 | 9.703 | 14,806 | +0.05(+0.52%) |
Dec 08, 2015 | 9.578 | 9.653 | 9.578 | 9.653 | 1,555 | +0.03(+0.26%) |
Dec 07, 2015 | 9.720 | 9.787 | 9.620 | 9.628 | 6,217 | -0.13(-1.37%) |
Dec 04, 2015 | 9.344 | 9.762 | 9.344 | 9.762 | 18,390 | +0.39(+4.20%) |
Dec 03, 2015 | 9.227 | 9.444 | 9.227 | 9.369 | 13,118 | -0.04(-0.44%) |
Dec 02, 2015 | 9.394 | 9.411 | 9.394 | 9.411 | 3,381 | +0.06(+0.63%) |
Dec 01, 2015 | 9.327 | 9.386 | 9.143 | 9.352 | 4,007 | -0.04(-0.45%) |
Nov 30, 2015 | 9.243 | 9.394 | 9.243 | 9.394 | 1,121 | +0.03(+0.36%) |
Nov 27, 2015 | 9.361 | 9.361 | 9.361 | 9.361 | 426 | +0.23(+2.46%) |
Nov 25, 2015 | 9.135 | 9.136 | 9.136 | 9.136 | 1,434 | -0.01(-0.08%) |
Nov 24, 2015 | 9.001 | 9.332 | 8.926 | 9.143 | 5,634 | -0.25(-2.70%) |
Nov 23, 2015 | 9.076 | 9.397 | 9.076 | 9.397 | 891 | +0.47(+5.28%) |
Nov 20, 2015 | 9.034 | 9.043 | 8.926 | 8.926 | 167,483 | -0.11(-1.20%) |
Nov 19, 2015 | 9.202 | 9.202 | 8.992 | 9.034 | 6,647 | -0.18(-1.91%) |
Nov 18, 2015 | 9.369 | 9.620 | 9.168 | 9.210 | 37,511 | -0.15(-1.61%) |
Nov 17, 2015 | 9.369 | 9.377 | 9.335 | 9.361 | 2,713 | +0.01(+0.09%) |
Nov 16, 2015 | 9.202 | 9.352 | 8.993 | 9.352 | 4,321 | +0.00(+0.00%) |
Nov 13, 2015 | 9.352 | 9.352 | 9.352 | 9.352 | 540 | +0.27(+2.95%) |
Nov 12, 2015 | 9.335 | 9.335 | 9.084 | 9.084 | 3,870 | -0.29(-3.12%) |
Nov 11, 2015 | 9.319 | 9.411 | 9.260 | 9.377 | 6,828 | -0.13(-1.41%) |
Nov 10, 2015 | 9.411 | 9.611 | 9.377 | 9.511 | 31,636 | +0.18(+1.88%) |
Nov 09, 2015 | 9.202 | 9.335 | 9.202 | 9.335 | 378 | -0.02(-0.18%) |
Nov 06, 2015 | 8.800 | 9.361 | 8.792 | 9.352 | 2,221 | -0.00(-0.04%) |
Nov 05, 2015 | 9.285 | 9.355 | 9.243 | 9.355 | 3,317 | +0.07(+0.76%) |
Nov 04, 2015 | 9.285 | 9.394 | 9.143 | 9.285 | 4,933 | +0.17(+1.83%) |
Nov 03, 2015 | 9.559 | 9.559 | 8.993 | 9.118 | 20,359 | -0.24(-2.58%) |
Nov 02, 2015 | 9.559 | 9.559 | 8.968 | 9.359 | 69,976 | -0.02(-0.27%) |
Oct 30, 2015 | 9.359 | 9.434 | 9.199 | 9.384 | 9,381 | -0.18(-1.91%) |
Oct 28, 2015 | 9.359 | 9.567 | 9.567 | 9.567 | 30 | +0.21(+2.22%) |
Oct 27, 2015 | 9.451 | 9.526 | 9.193 | 9.359 | 4,595 | -0.03(-0.35%) |
Oct 26, 2015 | 9.492 | 9.559 | 9.392 | 9.392 | 2,146 | -0.11(-1.14%) |
Oct 23, 2015 | 9.567 | 9.567 | 8.963 | 9.501 | 54,264 | +0.48(+5.32%) |
Oct 22, 2015 | 9.234 | 9.567 | 9.021 | 9.021 | 96,044 | -0.21(-2.31%) |
Oct 21, 2015 | 9.276 | 9.276 | 9.212 | 9.234 | 2,002 | +0.02(+0.27%) |
Oct 20, 2015 | 9.426 | 9.426 | 9.176 | 9.209 | 768 | +0.00(+0.00%) |
Oct 19, 2015 | 9.542 | 9.542 | 8.943 | 9.209 | 5,186 | -0.31(-3.23%) |
Oct 16, 2015 | 9.567 | 9.567 | 9.305 | 9.517 | 4,263 | +0.07(+0.79%) |
Oct 15, 2015 | 9.659 | 9.775 | 9.442 | 9.442 | 1,735 | +0.01(+0.09%) |
Oct 14, 2015 | 9.734 | 9.734 | 9.434 | 9.434 | 633 | -0.15(-1.56%) |
Oct 13, 2015 | 9.584 | 9.584 | 9.584 | 9.584 | 120 | -0.36(-3.60%) |
Oct 09, 2015 | 9.492 | 9.942 | 9.942 | 9.942 | 40 | -0.04(-0.42%) |
Oct 08, 2015 | 9.983 | 9.983 | 9.467 | 9.983 | 1,401 | +0.00(+0.00%) |
Oct 07, 2015 | 9.925 | 9.991 | 9.734 | 9.983 | 28,002 | +0.07(+0.76%) |
Oct 06, 2015 | 9.800 | 9.908 | 9.709 | 9.908 | 11,850 | +0.13(+1.36%) |
Oct 05, 2015 | 9.725 | 9.783 | 9.725 | 9.775 | 34,234 | +0.12(+1.29%) |
Oct 02, 2015 | 9.600 | 9.688 | 9.384 | 9.650 | 11,049 | +0.27(+2.93%) |
Oct 01, 2015 | 10.07 | 10.07 | 9.368 | 9.376 | 8,170 | -0.69(-6.86%) |
Sep 30, 2015 | 10.07 | 10.07 | 10.05 | 10.07 | 2,739 | +0.02(+0.17%) |
Sep 29, 2015 | 9.892 | 10.07 | 9.892 | 10.05 | 12,337 | +0.07(+0.67%) |
Sep 28, 2015 | 9.942 | 9.983 | 9.783 | 9.983 | 997 | -0.10(-0.99%) |
Sep 25, 2015 | 9.983 | 10.08 | 9.958 | 10.08 | 17,383 | +0.26(+2.63%) |
Sep 24, 2015 | 9.734 | 9.825 | 9.734 | 9.825 | 1,562 | -0.03(-0.34%) |
Sep 22, 2015 | 9.858 | 9.858 | 9.858 | 9.858 | 90 | +0.08(+0.85%) |
Sep 21, 2015 | 10.40 | 10.40 | 9.775 | 9.775 | 8,095 | -0.62(-6.00%) |
Sep 18, 2015 | 9.983 | 10.40 | 9.983 | 10.40 | 7,402 | +0.42(+4.25%) |
Sep 17, 2015 | 9.900 | 9.991 | 9.775 | 9.975 | 11,413 | +0.20(+2.04%) |
Sep 16, 2015 | 9.858 | 9.858 | 9.534 | 9.775 | 575 | -0.08(-0.84%) |
Sep 15, 2015 | 9.858 | 9.858 | 9.858 | 9.858 | 1,009 | +0.12(+1.28%) |
Sep 14, 2015 | 9.575 | 9.771 | 9.567 | 9.734 | 11,332 | +0.16(+1.65%) |
Sep 11, 2015 | 9.575 | 9.575 | 9.567 | 9.575 | 1,321 | +0.01(+0.09%) |
Sep 10, 2015 | 9.567 | 9.575 | 9.567 | 9.567 | 2,097 | -0.12(-1.29%) |
Sep 09, 2015 | 9.775 | 9.775 | 9.526 | 9.692 | 8,437 | +0.04(+0.43%) |
Sep 08, 2015 | 9.775 | 9.775 | 9.526 | 9.650 | 2,728 | +0.05(+0.52%) |
Sep 04, 2015 | 9.600 | 9.600 | 9.600 | 9.600 | 360 | -0.13(-1.37%) |
Sep 03, 2015 | 9.775 | 9.775 | 9.734 | 9.734 | 10,855 | -0.04(-0.43%) |
Sep 02, 2015 | 9.484 | 9.858 | 9.484 | 9.775 | 11,271 | +0.27(+2.89%) |
Sep 01, 2015 | 9.359 | 9.501 | 9.359 | 9.501 | 2,536 | -0.12(-1.21%) |
Aug 31, 2015 | 9.326 | 9.617 | 9.326 | 9.617 | 2,625 | +0.25(+2.66%) |
Aug 28, 2015 | 9.326 | 9.368 | 9.264 | 9.368 | 24,472 | +0.01(+0.09%) |
Aug 27, 2015 | 9.359 | 9.359 | 9.343 | 9.359 | 5,849 | +0.02(+0.21%) |
Aug 26, 2015 | 9.318 | 9.359 | 9.151 | 9.339 | 6,059 | +0.12(+1.32%) |
Aug 25, 2015 | 9.234 | 9.347 | 9.218 | 9.218 | 1,091 | +0.07(+0.82%) |
Aug 24, 2015 | 9.118 | 9.342 | 8.838 | 9.143 | 2,667 | -0.16(-1.70%) |
Aug 21, 2015 | 9.120 | 9.301 | 9.120 | 9.301 | 905 | +0.12(+1.36%) |
Aug 20, 2015 | 9.176 | 9.176 | 9.176 | 9.176 | 141 | -0.18(-1.96%) |
Aug 19, 2015 | 9.817 | 9.908 | 9.243 | 9.359 | 2,764 | +0.08(+0.90%) |
Aug 18, 2015 | 9.268 | 9.276 | 9.243 | 9.276 | 2,126 | +0.13(+1.46%) |
Aug 17, 2015 | 9.101 | 9.276 | 9.101 | 9.143 | 3,214 | -0.12(-1.26%) |
Aug 14, 2015 | 9.085 | 9.276 | 9.085 | 9.259 | 3,038 | +0.10(+1.09%) |
Aug 13, 2015 | 9.051 | 9.160 | 9.051 | 9.160 | 312 | -0.12(-1.34%) |
Aug 12, 2015 | 9.283 | 9.283 | 9.283 | 9.283 | 573 | +0.10(+1.12%) |
Aug 11, 2015 | 9.201 | 9.201 | 9.180 | 9.180 | 676 | -0.10(-1.03%) |
Aug 10, 2015 | 9.342 | 9.342 | 9.276 | 9.276 | 477 | +0.02(+0.27%) |
Aug 07, 2015 | 9.251 | 9.251 | 9.251 | 9.251 | 863 | -0.10(-1.07%) |
Aug 06, 2015 | 9.509 | 9.517 | 9.293 | 9.351 | 1,726 | -0.02(-0.27%) |
Aug 05, 2015 | 9.368 | 9.434 | 9.359 | 9.376 | 5,137 | +0.02(+0.27%) |
Aug 04, 2015 | 9.293 | 9.500 | 9.293 | 9.351 | 5,773 | +0.05(+0.56%) |
Aug 03, 2015 | 9.227 | 9.299 | 9.227 | 9.299 | 966 | -0.08(-0.82%) |
Jul 31, 2015 | 9.103 | 9.376 | 9.070 | 9.376 | 13,124 | +0.27(+3.00%) |
Jul 30, 2015 | 9.104 | 9.194 | 9.103 | 9.103 | 3,668 | +0.00(+0.00%) |
Jul 28, 2015 | 8.945 | 9.103 | 9.103 | 9.103 | 8 | +0.02(+0.18%) |
Jul 27, 2015 | 8.912 | 9.086 | 8.904 | 9.086 | 1,491 | -0.02(-0.18%) |
Jul 24, 2015 | 9.041 | 9.119 | 8.896 | 9.103 | 16,114 | +0.00(+0.00%) |
Jul 22, 2015 | 9.185 | 9.103 | 9.103 | 9.103 | 105 | -0.08(-0.90%) |
Jul 21, 2015 | 9.194 | 9.194 | 9.185 | 9.185 | 8,525 | -0.01(-0.09%) |
Jul 20, 2015 | 9.185 | 9.215 | 9.185 | 9.194 | 4,639 | -0.01(-0.09%) |
Jul 17, 2015 | 8.937 | 9.202 | 8.937 | 9.202 | 554 | +0.27(+3.06%) |
Jul 16, 2015 | 9.144 | 9.301 | 8.904 | 8.929 | 5,360 | -0.17(-1.91%) |
Jul 15, 2015 | 10.34 | 10.34 | 9.053 | 9.103 | 5,724 | -0.08(-0.90%) |
Jul 14, 2015 | 9.103 | 9.185 | 9.103 | 9.185 | 641 | +0.08(+0.91%) |
Jul 13, 2015 | 9.202 | 9.583 | 9.068 | 9.103 | 3,944 | +0.12(+1.38%) |
Jul 10, 2015 | 9.086 | 9.583 | 8.978 | 8.978 | 2,785 | -0.31(-3.30%) |
Jul 09, 2015 | 9.285 | 9.285 | 9.285 | 9.285 | 122 | +0.25(+2.75%) |
Jul 08, 2015 | 9.036 | 9.309 | 9.036 | 9.036 | 1,591 | -0.27(-2.93%) |
Jul 07, 2015 | 8.979 | 9.309 | 8.979 | 9.309 | 5,514 | -0.12(-1.32%) |
Jul 06, 2015 | 9.723 | 9.723 | 9.434 | 9.434 | 2,254 | -0.30(-3.06%) |
Jul 02, 2015 | 9.773 | 9.732 | 9.732 | 9.732 | 2,900 | -0.12(-1.18%) |
Jul 01, 2015 | 10.10 | 10.10 | 9.781 | 9.847 | 4,897 | +0.06(+0.59%) |
Jun 30, 2015 | 10.14 | 10.14 | 9.765 | 9.789 | 1,186 | +0.04(+0.42%) |
Jun 29, 2015 | 10.22 | 10.22 | 9.252 | 9.748 | 3,137 | -0.34(-3.36%) |
Jun 26, 2015 | 9.127 | 10.09 | 9.003 | 10.09 | 7,031 | +0.58(+6.09%) |
Jun 25, 2015 | 9.510 | 9.541 | 9.500 | 9.508 | 3,618 | +0.07(+0.70%) |
Jun 24, 2015 | 9.343 | 9.442 | 9.202 | 9.442 | 85,683 | +0.22(+2.42%) |
Jun 23, 2015 | 8.979 | 9.417 | 8.979 | 9.218 | 4,293 | -0.22(-2.28%) |
Jun 22, 2015 | 9.094 | 9.434 | 9.094 | 9.434 | 14,712 | +0.21(+2.24%) |
Jun 19, 2015 | 8.987 | 9.227 | 8.987 | 9.227 | 7,790 | +0.09(+1.00%) |
Jun 17, 2015 | 8.987 | 9.136 | 9.136 | 9.136 | 35 | +0.02(+0.18%) |
Jun 16, 2015 | 9.111 | 9.136 | 9.078 | 9.119 | 849 | +0.07(+0.82%) |
Jun 15, 2015 | 9.194 | 9.309 | 9.028 | 9.045 | 16,349 | -0.15(-1.62%) |
Jun 12, 2015 | 9.194 | 9.194 | 9.193 | 9.194 | 209,077 | +0.08(+0.91%) |
Jun 11, 2015 | 9.185 | 9.185 | 9.103 | 9.111 | 4,580 | -0.01(-0.09%) |
Jun 10, 2015 | 9.194 | 9.194 | 9.112 | 9.119 | 1,765 | -0.02(-0.18%) |
Jun 09, 2015 | 9.136 | 9.136 | 9.136 | 9.136 | 273 | +0.05(+0.54%) |
Jun 08, 2015 | 9.053 | 9.144 | 9.053 | 9.086 | 5,382 | +0.03(+0.36%) |
Jun 04, 2015 | 9.070 | 9.053 | 9.053 | 9.053 | 9,112 | -0.08(-0.90%) |
Jun 03, 2015 | 9.062 | 9.136 | 9.062 | 9.136 | 3,280 | +0.05(+0.54%) |
Jun 02, 2015 | 9.086 | 9.095 | 9.086 | 9.086 | 4,252 | +0.00(+0.05%) |
Jun 01, 2015 | 9.095 | 9.095 | 9.082 | 9.082 | 735 | +0.09(+1.05%) |
May 29, 2015 | 8.996 | 9.045 | 8.971 | 8.988 | 3,664 | -0.02(-0.18%) |
May 27, 2015 | 9.177 | 9.004 | 9.004 | 9.004 | 78 | -0.01(-0.08%) |
May 26, 2015 | 8.831 | 9.144 | 8.831 | 9.012 | 11,641 | +0.03(+0.36%) |
May 22, 2015 | 8.913 | 8.979 | 8.979 | 8.979 | 36,814 | +0.01(+0.09%) |
May 21, 2015 | 9.169 | 9.169 | 8.736 | 8.971 | 20,816 | -0.12(-1.36%) |
May 20, 2015 | 8.806 | 9.095 | 8.708 | 9.095 | 54,360 | +0.45(+5.24%) |
May 19, 2015 | 8.724 | 8.806 | 8.642 | 8.642 | 8,314 | -0.15(-1.69%) |
May 18, 2015 | 8.798 | 8.992 | 8.691 | 8.790 | 39,095 | -0.07(-0.84%) |
May 15, 2015 | 9.144 | 9.144 | 8.774 | 8.864 | 6,230 | +0.09(+1.03%) |
May 14, 2015 | 9.045 | 9.045 | 8.741 | 8.774 | 10,722 | -0.19(-2.11%) |
May 13, 2015 | 8.749 | 9.045 | 8.741 | 8.963 | 4,981 | +0.17(+1.97%) |
May 12, 2015 | 8.724 | 9.044 | 8.724 | 8.790 | 11,051 | -0.34(-3.68%) |
May 11, 2015 | 8.905 | 9.126 | 8.856 | 9.126 | 5,461 | +0.06(+0.71%) |
May 08, 2015 | 9.053 | 9.070 | 9.053 | 9.062 | 12,996 | +0.00(+0.00%) |
May 07, 2015 | 9.054 | 9.070 | 9.053 | 9.062 | 5,307 | +0.00(+0.05%) |
May 06, 2015 | 9.053 | 9.144 | 9.053 | 9.058 | 3,563 | -0.01(-0.14%) |
May 05, 2015 | 9.045 | 9.096 | 9.045 | 9.070 | 3,607 | +0.00(+0.00%) |
May 04, 2015 | 8.946 | 9.070 | 8.856 | 9.070 | 7,081 | +0.02(+0.27%) |