Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.35 | 10.36 | 9.970 | 10.00 | 273,601 | -0.35(-3.38%) |
May 27, 2016 | 10.81 | 10.35 | 10.35 | 10.35 | 231,500 | -0.47(-4.34%) |
May 26, 2016 | 11.75 | 11.75 | 10.61 | 10.82 | 275,134 | -0.44(-3.91%) |
May 25, 2016 | 11.10 | 11.32 | 11.10 | 11.26 | 136,446 | +0.15(+1.35%) |
May 24, 2016 | 10.90 | 11.30 | 10.90 | 11.11 | 354,695 | +0.24(+2.21%) |
May 23, 2016 | 10.61 | 10.92 | 10.53 | 10.87 | 219,836 | +0.25(+2.35%) |
May 20, 2016 | 10.56 | 10.72 | 10.53 | 10.62 | 118,784 | +0.11(+1.05%) |
May 19, 2016 | 10.70 | 10.83 | 10.40 | 10.51 | 134,795 | -0.31(-2.87%) |
May 18, 2016 | 10.81 | 10.99 | 10.75 | 10.82 | 163,305 | -0.07(-0.64%) |
May 17, 2016 | 10.80 | 11.07 | 10.75 | 10.89 | 437,053 | +0.03(+0.28%) |
May 16, 2016 | 10.43 | 10.90 | 10.38 | 10.86 | 473,551 | +0.48(+4.62%) |
May 13, 2016 | 10.11 | 10.41 | 10.07 | 10.38 | 149,945 | +0.21(+2.06%) |
May 12, 2016 | 10.36 | 10.40 | 10.16 | 10.17 | 155,263 | -0.11(-1.07%) |
May 11, 2016 | 10.48 | 10.55 | 10.27 | 10.28 | 77,803 | -0.22(-2.10%) |
May 10, 2016 | 10.31 | 10.56 | 10.31 | 10.50 | 166,655 | +0.20(+1.94%) |
May 09, 2016 | 10.34 | 10.38 | 10.23 | 10.30 | 190,638 | -0.05(-0.48%) |
May 06, 2016 | 10.04 | 10.41 | 10.04 | 10.35 | 178,859 | +0.27(+2.68%) |
May 05, 2016 | 10.47 | 10.50 | 10.06 | 10.08 | 208,930 | -0.36(-3.45%) |
May 04, 2016 | 10.40 | 10.70 | 10.31 | 10.44 | 215,910 | -0.02(-0.19%) |
May 03, 2016 | 10.77 | 10.87 | 10.46 | 10.46 | 171,376 | -0.45(-4.12%) |
May 02, 2016 | 10.89 | 10.96 | 10.75 | 10.91 | 283,784 | +0.10(+0.93%) |
Apr 29, 2016 | 10.85 | 10.93 | 10.74 | 10.81 | 230,874 | -0.03(-0.28%) |
Apr 28, 2016 | 10.92 | 11.06 | 10.81 | 10.84 | 267,650 | -0.09(-0.82%) |
Apr 27, 2016 | 10.97 | 11.08 | 10.85 | 10.93 | 196,315 | +0.00(+0.00%) |
Apr 26, 2016 | 10.70 | 11.23 | 10.68 | 10.93 | 369,142 | +0.33(+3.11%) |
Apr 25, 2016 | 10.58 | 10.69 | 10.46 | 10.60 | 218,294 | +0.03(+0.28%) |
Apr 22, 2016 | 10.64 | 10.71 | 10.55 | 10.57 | 257,189 | -0.03(-0.28%) |
Apr 21, 2016 | 10.62 | 10.77 | 10.54 | 10.60 | 191,592 | +0.01(+0.09%) |
Apr 20, 2016 | 10.54 | 10.66 | 10.51 | 10.59 | 151,537 | +0.01(+0.09%) |
Apr 19, 2016 | 10.73 | 10.90 | 10.53 | 10.58 | 169,856 | -0.07(-0.66%) |
Apr 18, 2016 | 10.45 | 10.71 | 10.43 | 10.65 | 270,310 | +0.16(+1.53%) |
Apr 15, 2016 | 10.60 | 10.71 | 10.46 | 10.49 | 156,168 | -0.15(-1.41%) |
Apr 14, 2016 | 10.70 | 10.82 | 10.58 | 10.64 | 228,389 | -0.10(-0.93%) |
Apr 13, 2016 | 10.39 | 10.83 | 10.39 | 10.74 | 372,609 | +0.35(+3.37%) |
Apr 12, 2016 | 10.44 | 10.54 | 10.35 | 10.39 | 149,977 | -0.06(-0.57%) |
Apr 11, 2016 | 10.34 | 10.60 | 10.26 | 10.45 | 150,596 | +0.18(+1.75%) |
Apr 08, 2016 | 10.48 | 10.58 | 10.23 | 10.27 | 204,932 | -0.10(-0.96%) |
Apr 07, 2016 | 10.61 | 10.67 | 10.31 | 10.37 | 114,166 | -0.28(-2.63%) |
Apr 06, 2016 | 10.57 | 10.66 | 10.47 | 10.65 | 94,453 | +0.06(+0.57%) |
Apr 05, 2016 | 10.58 | 10.69 | 10.47 | 10.59 | 138,279 | +0.00(+0.00%) |
Apr 04, 2016 | 10.99 | 11.02 | 10.50 | 10.59 | 234,765 | -0.40(-3.64%) |
Apr 01, 2016 | 10.90 | 11.13 | 10.78 | 10.99 | 136,242 | -0.02(-0.18%) |
Mar 31, 2016 | 11.13 | 11.23 | 10.96 | 11.01 | 157,972 | -0.09(-0.81%) |
Mar 30, 2016 | 11.27 | 11.28 | 10.93 | 11.10 | 139,274 | -0.13(-1.16%) |
Mar 29, 2016 | 10.55 | 11.33 | 10.49 | 11.23 | 201,553 | +0.62(+5.84%) |
Mar 28, 2016 | 10.59 | 10.70 | 10.37 | 10.61 | 135,889 | +0.12(+1.14%) |
Mar 24, 2016 | 10.16 | 10.49 | 10.49 | 10.49 | 296,700 | +0.80(+8.26%) |
Mar 23, 2016 | 10.09 | 10.11 | 9.680 | 9.690 | 170,819 | -0.43(-4.25%) |
Mar 22, 2016 | 10.14 | 10.23 | 9.995 | 10.12 | 73,668 | -0.09(-0.88%) |
Mar 21, 2016 | 10.05 | 10.32 | 10.01 | 10.21 | 129,400 | +0.18(+1.79%) |
Mar 18, 2016 | 10.04 | 10.23 | 9.950 | 10.03 | 390,010 | +0.06(+0.60%) |
Mar 17, 2016 | 9.740 | 10.05 | 9.710 | 9.970 | 184,652 | +0.20(+2.05%) |
Mar 16, 2016 | 9.700 | 9.990 | 9.600 | 9.770 | 168,262 | +0.05(+0.51%) |
Mar 15, 2016 | 9.660 | 9.800 | 9.530 | 9.720 | 168,500 | -0.05(-0.51%) |
Mar 14, 2016 | 9.940 | 9.960 | 9.710 | 9.770 | 144,757 | -0.23(-2.30%) |
Mar 11, 2016 | 9.610 | 10.00 | 9.610 | 10.00 | 136,676 | +0.49(+5.15%) |
Mar 10, 2016 | 9.700 | 9.740 | 9.350 | 9.510 | 105,817 | -0.19(-1.96%) |
Mar 09, 2016 | 9.590 | 9.790 | 9.510 | 9.700 | 156,855 | +0.14(+1.46%) |
Mar 08, 2016 | 9.820 | 9.860 | 9.430 | 9.560 | 198,457 | -0.33(-3.34%) |
Mar 07, 2016 | 9.800 | 10.02 | 9.740 | 9.890 | 238,686 | +0.05(+0.51%) |
Mar 04, 2016 | 9.830 | 9.970 | 9.720 | 9.840 | 246,438 | -0.02(-0.20%) |
Mar 03, 2016 | 9.760 | 10.01 | 9.760 | 9.860 | 303,949 | +0.06(+0.61%) |
Mar 02, 2016 | 9.740 | 9.880 | 9.570 | 9.800 | 237,230 | +0.05(+0.51%) |
Mar 01, 2016 | 9.600 | 9.930 | 9.580 | 9.750 | 175,355 | +0.27(+2.85%) |
Feb 29, 2016 | 9.380 | 9.660 | 9.380 | 9.480 | 213,372 | +0.16(+1.72%) |
Feb 26, 2016 | 9.270 | 9.530 | 9.180 | 9.320 | 178,697 | +0.13(+1.41%) |
Feb 25, 2016 | 9.200 | 9.230 | 9.000 | 9.190 | 106,108 | -0.03(-0.33%) |
Feb 24, 2016 | 8.870 | 9.250 | 8.760 | 9.220 | 127,508 | +0.23(+2.56%) |
Feb 23, 2016 | 9.050 | 9.230 | 8.990 | 8.990 | 183,468 | -0.13(-1.43%) |
Feb 22, 2016 | 8.990 | 9.180 | 8.830 | 9.120 | 147,698 | +0.23(+2.59%) |
Feb 19, 2016 | 8.620 | 8.910 | 8.585 | 8.890 | 210,146 | +0.21(+2.42%) |
Feb 18, 2016 | 8.710 | 8.820 | 8.580 | 8.680 | 201,962 | +0.00(+0.00%) |
Feb 17, 2016 | 8.800 | 9.110 | 8.590 | 8.680 | 291,592 | -0.08(-0.91%) |
Feb 16, 2016 | 8.260 | 8.780 | 8.190 | 8.760 | 228,651 | +0.58(+7.09%) |
Feb 12, 2016 | 8.090 | 8.180 | 8.180 | 8.180 | 201,700 | +0.21(+2.63%) |
Feb 11, 2016 | 7.910 | 8.380 | 7.867 | 7.970 | 225,908 | -0.10(-1.24%) |
Feb 10, 2016 | 8.180 | 8.340 | 8.060 | 8.070 | 149,365 | +0.01(+0.12%) |
Feb 09, 2016 | 8.120 | 8.290 | 8.020 | 8.060 | 255,925 | -0.18(-2.18%) |
Feb 08, 2016 | 7.890 | 8.300 | 7.800 | 8.240 | 221,640 | +0.28(+3.52%) |
Feb 05, 2016 | 8.280 | 8.360 | 7.960 | 7.960 | 279,390 | -0.34(-4.10%) |
Feb 04, 2016 | 7.300 | 8.320 | 7.300 | 8.300 | 458,158 | +0.96(+13.08%) |
Feb 03, 2016 | 5.500 | 7.350 | 5.385 | 7.340 | 526,295 | +1.33(+22.13%) |
Feb 02, 2016 | 6.220 | 6.259 | 6.000 | 6.010 | 104,408 | -0.30(-4.75%) |
Feb 01, 2016 | 6.370 | 6.380 | 6.200 | 6.310 | 89,030 | -0.11(-1.71%) |
Jan 29, 2016 | 6.230 | 6.440 | 6.180 | 6.420 | 244,084 | +0.24(+3.88%) |
Jan 28, 2016 | 6.260 | 6.260 | 6.080 | 6.180 | 117,091 | +0.01(+0.16%) |
Jan 27, 2016 | 6.240 | 6.280 | 6.110 | 6.170 | 147,636 | -0.11(-1.75%) |
Jan 26, 2016 | 6.140 | 6.300 | 6.100 | 6.280 | 126,106 | +0.19(+3.12%) |
Jan 25, 2016 | 6.490 | 6.490 | 6.050 | 6.090 | 144,388 | -0.43(-6.60%) |
Jan 22, 2016 | 6.610 | 6.610 | 6.450 | 6.520 | 229,860 | +0.00(+0.00%) |
Jan 21, 2016 | 6.470 | 6.630 | 6.420 | 6.520 | 215,337 | +0.00(+0.00%) |
Jan 20, 2016 | 6.260 | 6.560 | 6.160 | 6.520 | 160,388 | +0.13(+2.03%) |
Jan 19, 2016 | 6.490 | 6.500 | 6.290 | 6.390 | 219,032 | -0.02(-0.31%) |
Jan 15, 2016 | 6.350 | 6.410 | 6.410 | 6.410 | 287,900 | -0.14(-2.14%) |
Jan 14, 2016 | 6.700 | 6.770 | 6.410 | 6.550 | 193,080 | -0.14(-2.09%) |
Jan 13, 2016 | 7.130 | 7.140 | 6.620 | 6.690 | 184,058 | -0.44(-6.17%) |
Jan 12, 2016 | 7.140 | 7.200 | 6.950 | 7.130 | 354,093 | +0.03(+0.42%) |
Jan 11, 2016 | 6.990 | 7.130 | 6.870 | 7.100 | 321,016 | +0.20(+2.90%) |
Jan 08, 2016 | 7.310 | 7.380 | 6.890 | 6.900 | 281,487 | -0.40(-5.48%) |
Jan 07, 2016 | 7.410 | 7.480 | 7.290 | 7.300 | 266,655 | -0.29(-3.82%) |
Jan 06, 2016 | 7.930 | 8.010 | 7.520 | 7.590 | 403,708 | -0.42(-5.24%) |
Jan 05, 2016 | 8.350 | 8.350 | 7.840 | 8.010 | 306,632 | -0.34(-4.07%) |
Jan 04, 2016 | 8.900 | 8.920 | 8.140 | 8.350 | 271,457 | -0.70(-7.73%) |
Dec 31, 2015 | 9.180 | 9.050 | 9.050 | 9.050 | 187,300 | -0.13(-1.42%) |
Dec 30, 2015 | 9.250 | 9.330 | 9.120 | 9.180 | 123,190 | -0.11(-1.18%) |
Dec 29, 2015 | 9.240 | 9.320 | 9.110 | 9.290 | 117,448 | +0.13(+1.42%) |
Dec 28, 2015 | 9.290 | 9.300 | 9.120 | 9.160 | 72,820 | -0.16(-1.72%) |
Dec 24, 2015 | 9.160 | 9.320 | 9.320 | 9.320 | 175,400 | +0.21(+2.31%) |
Dec 23, 2015 | 8.960 | 9.200 | 8.938 | 9.110 | 231,243 | +0.22(+2.47%) |
Dec 22, 2015 | 8.900 | 8.980 | 8.660 | 8.890 | 169,398 | -0.04(-0.45%) |
Dec 21, 2015 | 9.150 | 9.150 | 8.860 | 8.930 | 87,439 | -0.09(-1.00%) |
Dec 18, 2015 | 8.890 | 9.250 | 8.870 | 9.020 | 479,940 | +0.07(+0.78%) |
Dec 17, 2015 | 9.110 | 9.110 | 8.910 | 8.950 | 237,455 | -0.13(-1.43%) |
Dec 16, 2015 | 9.010 | 9.120 | 8.950 | 9.080 | 189,461 | +0.15(+1.68%) |
Dec 15, 2015 | 8.840 | 8.960 | 8.780 | 8.930 | 139,543 | +0.13(+1.48%) |
Dec 14, 2015 | 8.790 | 8.870 | 8.750 | 8.800 | 200,480 | -0.01(-0.11%) |
Dec 11, 2015 | 8.740 | 8.950 | 8.630 | 8.810 | 282,465 | -0.12(-1.34%) |
Dec 10, 2015 | 8.920 | 8.970 | 8.750 | 8.930 | 182,166 | +0.00(+0.00%) |
Dec 09, 2015 | 9.010 | 9.160 | 8.880 | 8.930 | 170,706 | -0.09(-1.00%) |
Dec 08, 2015 | 9.090 | 9.140 | 8.961 | 9.020 | 193,006 | -0.18(-1.96%) |
Dec 07, 2015 | 9.380 | 9.380 | 9.170 | 9.200 | 164,188 | -0.13(-1.39%) |
Dec 04, 2015 | 9.180 | 9.350 | 9.100 | 9.330 | 133,696 | +0.13(+1.41%) |
Dec 03, 2015 | 9.500 | 9.540 | 9.190 | 9.200 | 167,409 | -0.31(-3.26%) |
Dec 02, 2015 | 9.650 | 9.700 | 9.450 | 9.510 | 295,734 | -0.11(-1.14%) |
Dec 01, 2015 | 9.350 | 9.670 | 9.350 | 9.620 | 229,278 | +0.23(+2.45%) |
Nov 30, 2015 | 9.310 | 9.550 | 9.270 | 9.390 | 175,366 | +0.17(+1.84%) |
Nov 27, 2015 | 9.280 | 9.430 | 9.200 | 9.220 | 68,379 | -0.13(-1.39%) |
Nov 25, 2015 | 8.950 | 9.350 | 9.350 | 9.350 | 120,200 | +0.43(+4.82%) |
Nov 24, 2015 | 8.760 | 8.940 | 8.670 | 8.920 | 456,956 | +0.18(+2.06%) |
Nov 23, 2015 | 8.640 | 8.790 | 8.640 | 8.740 | 193,253 | +0.02(+0.23%) |
Nov 20, 2015 | 8.810 | 8.820 | 8.670 | 8.720 | 107,853 | -0.04(-0.46%) |
Nov 19, 2015 | 8.610 | 8.770 | 8.560 | 8.760 | 153,671 | +0.17(+1.98%) |
Nov 18, 2015 | 8.400 | 8.640 | 8.400 | 8.590 | 237,122 | +0.17(+2.02%) |
Nov 17, 2015 | 8.500 | 8.670 | 8.390 | 8.420 | 85,214 | -0.08(-0.94%) |
Nov 16, 2015 | 8.400 | 8.520 | 8.360 | 8.500 | 147,735 | +0.09(+1.07%) |
Nov 13, 2015 | 8.530 | 8.710 | 8.380 | 8.410 | 129,280 | -0.21(-2.44%) |
Nov 12, 2015 | 8.870 | 8.870 | 8.620 | 8.620 | 74,030 | -0.24(-2.71%) |
Nov 11, 2015 | 8.940 | 9.000 | 8.800 | 8.860 | 589,530 | -0.08(-0.89%) |
Nov 10, 2015 | 8.830 | 8.940 | 8.690 | 8.940 | 102,779 | +0.15(+1.71%) |
Nov 09, 2015 | 8.820 | 8.960 | 8.760 | 8.790 | 337,613 | -0.01(-0.11%) |
Nov 06, 2015 | 8.640 | 8.860 | 8.610 | 8.800 | 166,443 | +0.11(+1.27%) |
Nov 05, 2015 | 8.660 | 8.810 | 8.560 | 8.690 | 108,566 | +0.06(+0.70%) |
Nov 04, 2015 | 8.890 | 8.930 | 8.600 | 8.630 | 203,146 | -0.24(-2.71%) |
Nov 03, 2015 | 9.000 | 9.020 | 8.850 | 8.870 | 259,128 | -0.04(-0.45%) |
Nov 02, 2015 | 8.500 | 9.070 | 8.500 | 8.910 | 338,089 | +0.54(+6.45%) |
Oct 30, 2015 | 7.700 | 8.400 | 7.520 | 8.370 | 474,425 | +0.46(+5.82%) |
Oct 29, 2015 | 8.230 | 8.230 | 7.890 | 7.910 | 156,227 | -0.32(-3.89%) |
Oct 28, 2015 | 8.090 | 8.340 | 8.020 | 8.230 | 151,253 | +0.23(+2.88%) |
Oct 27, 2015 | 8.180 | 8.200 | 7.950 | 8.000 | 131,250 | -0.25(-3.03%) |
Oct 26, 2015 | 8.330 | 8.370 | 8.200 | 8.250 | 109,412 | -0.07(-0.84%) |
Oct 23, 2015 | 8.370 | 8.510 | 8.300 | 8.320 | 134,534 | +0.08(+0.97%) |
Oct 22, 2015 | 8.270 | 8.470 | 8.190 | 8.240 | 144,317 | +0.05(+0.61%) |
Oct 21, 2015 | 8.320 | 8.330 | 8.190 | 8.190 | 144,973 | -0.05(-0.61%) |
Oct 20, 2015 | 8.170 | 8.350 | 8.130 | 8.240 | 118,213 | +0.07(+0.86%) |
Oct 19, 2015 | 8.250 | 8.250 | 8.110 | 8.170 | 101,676 | -0.13(-1.57%) |
Oct 16, 2015 | 8.540 | 8.540 | 8.230 | 8.300 | 111,804 | -0.20(-2.35%) |
Oct 15, 2015 | 8.430 | 8.520 | 8.290 | 8.500 | 124,061 | +0.08(+0.95%) |
Oct 14, 2015 | 8.530 | 8.560 | 8.390 | 8.420 | 79,038 | -0.13(-1.52%) |
Oct 13, 2015 | 8.720 | 8.720 | 8.540 | 8.550 | 70,128 | -0.20(-2.29%) |
Oct 12, 2015 | 8.930 | 8.930 | 8.630 | 8.750 | 105,087 | -0.15(-1.69%) |
Oct 09, 2015 | 8.910 | 9.140 | 8.875 | 8.900 | 131,292 | +0.05(+0.56%) |
Oct 08, 2015 | 8.740 | 8.900 | 8.670 | 8.850 | 225,295 | +0.08(+0.91%) |
Oct 07, 2015 | 8.680 | 8.910 | 8.660 | 8.770 | 167,702 | +0.15(+1.74%) |
Oct 06, 2015 | 8.550 | 8.720 | 8.510 | 8.620 | 139,982 | +0.04(+0.47%) |
Oct 05, 2015 | 8.180 | 8.590 | 8.180 | 8.580 | 112,241 | +0.50(+6.19%) |
Oct 02, 2015 | 7.990 | 8.160 | 7.940 | 8.080 | 177,959 | +0.05(+0.62%) |
Oct 01, 2015 | 7.920 | 8.060 | 7.680 | 8.030 | 250,121 | +0.16(+2.03%) |
Sep 30, 2015 | 7.940 | 8.125 | 7.820 | 7.870 | 142,923 | +0.02(+0.25%) |
Sep 29, 2015 | 7.930 | 7.930 | 7.700 | 7.850 | 110,663 | -0.05(-0.63%) |
Sep 28, 2015 | 7.840 | 7.930 | 7.540 | 7.900 | 190,991 | +0.01(+0.13%) |
Sep 25, 2015 | 8.100 | 8.130 | 7.790 | 7.890 | 146,885 | -0.16(-1.99%) |
Sep 24, 2015 | 7.760 | 8.110 | 7.630 | 8.050 | 262,419 | +0.20(+2.55%) |
Sep 23, 2015 | 8.190 | 8.190 | 7.780 | 7.850 | 214,719 | -0.31(-3.80%) |
Sep 22, 2015 | 8.360 | 8.360 | 8.110 | 8.160 | 233,226 | -0.37(-4.34%) |
Sep 21, 2015 | 8.490 | 8.810 | 8.440 | 8.530 | 122,317 | +0.03(+0.35%) |
Sep 18, 2015 | 8.520 | 8.570 | 8.320 | 8.500 | 429,004 | -0.16(-1.85%) |
Sep 17, 2015 | 8.560 | 8.770 | 8.510 | 8.660 | 141,721 | +0.07(+0.81%) |
Sep 16, 2015 | 8.270 | 8.650 | 8.270 | 8.590 | 106,594 | +0.32(+3.87%) |
Sep 15, 2015 | 8.340 | 8.390 | 8.250 | 8.270 | 105,749 | -0.03(-0.36%) |
Sep 14, 2015 | 8.400 | 8.400 | 8.270 | 8.300 | 69,952 | -0.09(-1.07%) |
Sep 11, 2015 | 8.550 | 8.560 | 8.350 | 8.390 | 88,654 | -0.23(-2.67%) |
Sep 10, 2015 | 8.700 | 8.770 | 8.555 | 8.620 | 54,831 | -0.11(-1.26%) |
Sep 09, 2015 | 8.910 | 8.960 | 8.655 | 8.730 | 280,046 | -0.07(-0.80%) |
Sep 08, 2015 | 8.740 | 8.840 | 8.660 | 8.800 | 213,023 | +0.21(+2.44%) |
Sep 04, 2015 | 8.360 | 8.590 | 8.590 | 8.590 | 463,900 | +0.10(+1.18%) |
Sep 03, 2015 | 8.600 | 8.650 | 8.480 | 8.490 | 112,689 | -0.08(-0.93%) |
Sep 02, 2015 | 8.670 | 8.690 | 8.420 | 8.570 | 78,319 | +0.03(+0.35%) |
Sep 01, 2015 | 8.740 | 8.860 | 8.520 | 8.540 | 185,273 | -0.34(-3.83%) |
Aug 31, 2015 | 8.850 | 8.980 | 8.820 | 8.880 | 102,957 | +0.00(+0.00%) |
Aug 28, 2015 | 8.680 | 8.890 | 8.660 | 8.880 | 91,073 | +0.18(+2.07%) |
Aug 27, 2015 | 8.650 | 8.700 | 8.420 | 8.700 | 212,528 | +0.14(+1.64%) |
Aug 26, 2015 | 8.520 | 8.570 | 8.300 | 8.560 | 232,176 | +0.17(+2.03%) |
Aug 25, 2015 | 8.760 | 8.800 | 8.380 | 8.390 | 247,329 | -0.12(-1.41%) |
Aug 24, 2015 | 8.350 | 8.800 | 8.350 | 8.510 | 244,055 | -0.36(-4.06%) |
Aug 21, 2015 | 8.870 | 9.080 | 8.790 | 8.870 | 159,526 | -0.16(-1.77%) |
Aug 20, 2015 | 9.150 | 9.170 | 9.000 | 9.030 | 92,447 | -0.23(-2.48%) |
Aug 19, 2015 | 9.350 | 9.380 | 9.210 | 9.260 | 83,515 | -0.21(-2.22%) |
Aug 18, 2015 | 9.530 | 9.560 | 9.360 | 9.470 | 98,320 | -0.10(-1.04%) |
Aug 17, 2015 | 9.510 | 9.570 | 9.420 | 9.570 | 85,591 | +0.00(+0.00%) |
Aug 14, 2015 | 9.430 | 9.580 | 9.390 | 9.570 | 137,945 | +0.09(+0.95%) |
Aug 13, 2015 | 9.520 | 9.610 | 9.460 | 9.480 | 93,305 | +0.00(+0.00%) |
Aug 12, 2015 | 9.530 | 9.540 | 9.370 | 9.480 | 186,286 | -0.15(-1.56%) |
Aug 11, 2015 | 9.910 | 9.980 | 9.540 | 9.630 | 101,814 | -0.35(-3.51%) |
Aug 10, 2015 | 9.890 | 10.04 | 9.840 | 9.980 | 124,328 | +0.22(+2.25%) |
Aug 07, 2015 | 9.590 | 9.850 | 9.590 | 9.760 | 189,301 | +0.08(+0.83%) |
Aug 06, 2015 | 9.970 | 9.970 | 9.670 | 9.680 | 222,803 | -0.27(-2.71%) |
Aug 05, 2015 | 10.07 | 10.13 | 9.940 | 9.950 | 228,846 | -0.07(-0.70%) |
Aug 04, 2015 | 10.12 | 10.23 | 9.930 | 10.02 | 265,424 | -0.10(-0.99%) |
Aug 03, 2015 | 10.15 | 10.23 | 9.990 | 10.12 | 375,285 | -0.01(-0.10%) |
Jul 31, 2015 | 10.35 | 10.35 | 9.340 | 10.13 | 668,165 | -0.22(-2.13%) |
Jul 30, 2015 | 10.24 | 10.35 | 10.14 | 10.35 | 117,750 | +0.11(+1.07%) |
Jul 29, 2015 | 10.21 | 10.40 | 10.18 | 10.24 | 111,447 | +0.00(+0.00%) |
Jul 28, 2015 | 10.15 | 10.25 | 9.960 | 10.24 | 171,863 | +0.20(+1.99%) |
Jul 27, 2015 | 10.10 | 10.18 | 9.930 | 10.04 | 181,195 | -0.13(-1.28%) |
Jul 24, 2015 | 10.50 | 10.50 | 10.12 | 10.17 | 308,702 | -0.28(-2.68%) |
Jul 23, 2015 | 10.46 | 10.48 | 10.31 | 10.45 | 254,811 | +0.04(+0.38%) |
Jul 22, 2015 | 10.40 | 10.55 | 10.33 | 10.41 | 157,487 | -0.04(-0.38%) |
Jul 21, 2015 | 10.33 | 10.51 | 10.27 | 10.45 | 193,166 | +0.09(+0.87%) |
Jul 20, 2015 | 10.18 | 10.35 | 9.940 | 10.36 | 306,699 | +0.17(+1.67%) |
Jul 17, 2015 | 9.800 | 10.21 | 9.710 | 10.19 | 244,021 | +0.41(+4.19%) |
Jul 16, 2015 | 10.11 | 10.11 | 9.750 | 9.780 | 129,204 | -0.22(-2.20%) |
Jul 15, 2015 | 10.25 | 10.25 | 10.00 | 10.00 | 77,545 | -0.23(-2.25%) |
Jul 14, 2015 | 10.26 | 10.37 | 10.12 | 10.23 | 97,111 | -0.08(-0.78%) |
Jul 13, 2015 | 10.19 | 10.36 | 10.05 | 10.31 | 84,956 | +0.21(+2.08%) |
Jul 10, 2015 | 10.14 | 10.18 | 10.01 | 10.10 | 81,255 | +0.08(+0.80%) |
Jul 09, 2015 | 10.29 | 10.32 | 10.00 | 10.02 | 112,179 | -0.11(-1.09%) |
Jul 08, 2015 | 10.25 | 10.29 | 9.850 | 10.13 | 154,917 | -0.25(-2.41%) |
Jul 07, 2015 | 10.47 | 10.47 | 10.24 | 10.38 | 152,909 | -0.13(-1.24%) |
Jul 06, 2015 | 10.60 | 10.70 | 10.41 | 10.51 | 110,345 | -0.20(-1.87%) |
Jul 02, 2015 | 10.83 | 10.71 | 10.71 | 10.71 | 74,400 | -0.08(-0.74%) |
Jul 01, 2015 | 10.81 | 10.92 | 10.65 | 10.79 | 97,823 | +0.06(+0.56%) |
Jun 30, 2015 | 10.69 | 10.80 | 10.56 | 10.73 | 150,945 | +0.13(+1.23%) |
Jun 29, 2015 | 10.67 | 10.89 | 10.58 | 10.60 | 166,956 | -0.19(-1.76%) |
Jun 26, 2015 | 10.89 | 10.90 | 10.70 | 10.79 | 608,888 | -0.06(-0.55%) |
Jun 25, 2015 | 10.95 | 10.97 | 10.80 | 10.85 | 126,365 | -0.04(-0.37%) |
Jun 24, 2015 | 11.00 | 11.07 | 10.86 | 10.89 | 173,854 | -0.12(-1.09%) |
Jun 23, 2015 | 10.91 | 11.04 | 10.86 | 11.01 | 274,162 | +0.13(+1.19%) |
Jun 22, 2015 | 10.88 | 10.90 | 10.80 | 10.88 | 170,250 | +0.09(+0.83%) |
Jun 19, 2015 | 10.91 | 10.93 | 10.79 | 10.79 | 332,487 | -0.08(-0.74%) |
Jun 18, 2015 | 10.76 | 10.91 | 10.69 | 10.87 | 179,468 | +0.11(+1.02%) |
Jun 17, 2015 | 10.78 | 10.82 | 10.69 | 10.76 | 109,784 | +0.03(+0.28%) |
Jun 16, 2015 | 10.80 | 10.85 | 10.70 | 10.73 | 96,079 | -0.11(-1.01%) |
Jun 15, 2015 | 11.15 | 11.15 | 10.80 | 10.84 | 174,290 | -0.42(-3.73%) |
Jun 12, 2015 | 11.29 | 11.30 | 11.17 | 11.26 | 140,061 | -0.05(-0.44%) |
Jun 11, 2015 | 11.13 | 11.31 | 11.13 | 11.31 | 128,575 | +0.16(+1.43%) |
Jun 10, 2015 | 11.14 | 11.26 | 11.07 | 11.15 | 138,481 | +0.12(+1.09%) |
Jun 09, 2015 | 11.15 | 11.26 | 10.99 | 11.03 | 164,614 | -0.10(-0.90%) |
Jun 08, 2015 | 11.21 | 11.26 | 11.12 | 11.13 | 119,810 | -0.12(-1.07%) |
Jun 05, 2015 | 11.33 | 11.44 | 11.20 | 11.25 | 155,426 | -0.08(-0.71%) |
Jun 04, 2015 | 11.31 | 11.49 | 11.29 | 11.33 | 88,527 | -0.07(-0.61%) |
Jun 03, 2015 | 11.45 | 11.58 | 11.36 | 11.40 | 134,818 | +0.01(+0.09%) |
Jun 02, 2015 | 11.25 | 11.60 | 11.25 | 11.39 | 141,606 | +0.08(+0.71%) |