Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.685 | 9.811 | 9.111 | 9.241 | 18,753 | -0.57(-5.80%) |
Jun 29, 2016 | 10.06 | 10.06 | 9.680 | 9.811 | 6,530 | -0.29(-2.87%) |
Jun 28, 2016 | 10.36 | 10.36 | 10.10 | 10.10 | 18,356 | -0.19(-1.89%) |
Jun 27, 2016 | 10.28 | 10.30 | 10.28 | 10.30 | 2,590 | -0.06(-0.59%) |
Jun 24, 2016 | 10.29 | 10.36 | 10.29 | 10.36 | 1,103 | +0.02(+0.17%) |
Jun 23, 2016 | 10.37 | 10.46 | 10.30 | 10.34 | 18,144 | -0.06(-0.60%) |
Jun 22, 2016 | 10.33 | 10.40 | 10.29 | 10.40 | 12,759 | -0.02(-0.22%) |
Jun 21, 2016 | 10.28 | 10.43 | 10.28 | 10.43 | 2,433 | -0.15(-1.45%) |
Jun 20, 2016 | 10.81 | 10.81 | 10.58 | 10.58 | 6,111 | -0.40(-3.63%) |
Jun 17, 2016 | 10.58 | 10.98 | 10.53 | 10.98 | 416,098 | +0.65(+6.33%) |
Jun 16, 2016 | 10.33 | 10.33 | 10.32 | 10.32 | 787 | +0.04(+0.44%) |
Jun 15, 2016 | 10.27 | 10.51 | 10.21 | 10.28 | 12,685 | +0.11(+1.11%) |
Jun 14, 2016 | 10.13 | 10.46 | 10.13 | 10.17 | 17,228 | -0.10(-0.93%) |
Jun 13, 2016 | 10.23 | 10.26 | 10.23 | 10.26 | 1,737 | +0.12(+1.22%) |
Jun 10, 2016 | 10.23 | 10.23 | 10.14 | 10.14 | 4,940 | -0.15(-1.50%) |
Jun 09, 2016 | 10.23 | 10.37 | 10.23 | 10.29 | 3,546 | +0.05(+0.47%) |
Jun 08, 2016 | 10.39 | 10.40 | 10.23 | 10.24 | 8,355 | +0.02(+0.21%) |
Jun 07, 2016 | 10.53 | 10.53 | 10.22 | 10.22 | 14,535 | -0.23(-2.19%) |
Jun 06, 2016 | 10.42 | 10.45 | 10.42 | 10.45 | 2,486 | +0.13(+1.31%) |
Jun 03, 2016 | 10.31 | 10.32 | 10.31 | 10.32 | 2,009 | -0.02(-0.22%) |
Jun 02, 2016 | 10.32 | 10.35 | 10.29 | 10.34 | 3,951 | -0.02(-0.22%) |
Jun 01, 2016 | 10.41 | 10.41 | 10.31 | 10.36 | 4,825 | +0.10(+0.99%) |
May 31, 2016 | 10.35 | 10.37 | 10.26 | 10.26 | 3,784 | -0.08(-0.82%) |
May 27, 2016 | 10.40 | 10.35 | 10.35 | 10.35 | 3,556 | +0.08(+0.74%) |
May 26, 2016 | 10.35 | 10.35 | 10.27 | 10.27 | 642 | -0.13(-1.27%) |
May 25, 2016 | 10.33 | 10.46 | 10.33 | 10.40 | 5,262 | -0.11(-1.03%) |
May 24, 2016 | 10.51 | 10.51 | 10.51 | 10.51 | 2,077 | +0.02(+0.23%) |
May 23, 2016 | 10.46 | 10.50 | 10.46 | 10.49 | 8,127 | +0.00(+0.00%) |
May 20, 2016 | 10.40 | 10.54 | 10.40 | 10.49 | 3,468 | -0.08(-0.80%) |
May 19, 2016 | 10.49 | 10.57 | 10.44 | 10.57 | 1,040 | -0.09(-0.84%) |
May 18, 2016 | 10.37 | 10.66 | 10.37 | 10.66 | 1,616 | +0.01(+0.05%) |
May 17, 2016 | 11.09 | 11.09 | 10.41 | 10.66 | 27,582 | -0.58(-5.20%) |
May 16, 2016 | 11.24 | 11.39 | 11.04 | 11.24 | 88,904 | +0.93(+9.06%) |
May 13, 2016 | 10.31 | 10.31 | 10.31 | 10.31 | 270 | +0.18(+1.78%) |
May 12, 2016 | 10.39 | 10.39 | 10.13 | 10.13 | 3,083 | -0.22(-2.12%) |
May 11, 2016 | 10.38 | 10.53 | 10.35 | 10.35 | 1,995 | -0.04(-0.43%) |
May 10, 2016 | 10.12 | 10.39 | 10.12 | 10.39 | 1,220 | -0.15(-1.39%) |
May 09, 2016 | 10.18 | 10.54 | 9.935 | 10.54 | 649 | +0.03(+0.32%) |
May 06, 2016 | 9.858 | 10.50 | 9.858 | 10.50 | 997 | -0.12(-1.11%) |
May 05, 2016 | 10.62 | 10.62 | 10.62 | 10.62 | 359 | +0.01(+0.11%) |
May 04, 2016 | 10.57 | 10.61 | 10.46 | 10.61 | 1,207 | -0.01(-0.11%) |
May 03, 2016 | 10.62 | 10.62 | 10.52 | 10.62 | 2,029 | +0.16(+1.56%) |
May 02, 2016 | 10.52 | 10.52 | 10.46 | 10.46 | 3,279 | -0.01(-0.05%) |
Apr 29, 2016 | 10.52 | 10.52 | 10.46 | 10.46 | 780 | +0.01(+0.05%) |
Apr 28, 2016 | 10.57 | 10.57 | 10.46 | 10.46 | 2,447 | -0.12(-1.16%) |
Apr 27, 2016 | 10.61 | 10.61 | 10.46 | 10.58 | 5,908 | +0.11(+1.06%) |
Apr 26, 2016 | 10.54 | 10.60 | 10.47 | 10.47 | 2,240 | -0.13(-1.27%) |
Apr 25, 2016 | 10.62 | 10.62 | 10.54 | 10.60 | 4,014 | +0.20(+1.89%) |
Apr 22, 2016 | 10.60 | 10.61 | 10.41 | 10.41 | 4,126 | -0.11(-1.07%) |
Apr 21, 2016 | 10.57 | 10.60 | 10.52 | 10.52 | 1,885 | -0.08(-0.74%) |
Apr 20, 2016 | 10.60 | 10.60 | 10.60 | 10.60 | 442 | +0.04(+0.43%) |
Apr 19, 2016 | 10.40 | 10.55 | 10.40 | 10.55 | 4,046 | +0.12(+1.19%) |
Apr 18, 2016 | 10.46 | 10.62 | 10.41 | 10.43 | 3,126 | -0.14(-1.33%) |
Apr 15, 2016 | 10.66 | 10.66 | 10.40 | 10.57 | 4,083 | +0.14(+1.35%) |
Apr 14, 2016 | 10.43 | 10.43 | 10.43 | 10.43 | 556 | -0.01(-0.05%) |
Apr 12, 2016 | 10.60 | 10.44 | 10.44 | 10.44 | 462 | -0.03(-0.27%) |
Apr 11, 2016 | 10.46 | 10.46 | 10.46 | 10.46 | 305 | +0.01(+0.09%) |
Apr 08, 2016 | 10.68 | 10.68 | 10.40 | 10.46 | 2,596 | +0.05(+0.45%) |
Apr 07, 2016 | 10.41 | 10.41 | 10.41 | 10.41 | 183 | -0.00(-0.00%) |
Apr 06, 2016 | 10.41 | 10.41 | 10.41 | 10.41 | 917 | -0.27(-2.53%) |
Apr 05, 2016 | 10.69 | 10.69 | 10.68 | 10.68 | 958 | -0.16(-1.50%) |
Apr 04, 2016 | 10.60 | 10.84 | 10.60 | 10.84 | 1,517 | +0.26(+2.50%) |
Apr 01, 2016 | 10.54 | 10.80 | 10.35 | 10.58 | 14,674 | +0.42(+4.15%) |
Mar 31, 2016 | 10.12 | 10.18 | 10.12 | 10.15 | 1,134 | -0.01(-0.06%) |
Mar 30, 2016 | 10.46 | 10.64 | 10.13 | 10.16 | 7,311 | +0.26(+2.61%) |
Mar 29, 2016 | 9.862 | 10.47 | 9.862 | 9.902 | 30,405 | +0.15(+1.50%) |
Mar 28, 2016 | 9.969 | 9.969 | 9.755 | 9.755 | 2,573 | -0.37(-3.61%) |
Mar 24, 2016 | 10.18 | 10.12 | 10.12 | 10.12 | 3,023 | -0.16(-1.55%) |
Mar 23, 2016 | 10.34 | 10.44 | 10.18 | 10.28 | 2,760 | -0.01(-0.09%) |
Mar 21, 2016 | 10.14 | 10.29 | 10.29 | 10.29 | 186 | -0.04(-0.44%) |
Mar 18, 2016 | 9.699 | 10.68 | 9.699 | 10.33 | 33,775 | +1.06(+11.39%) |
Mar 17, 2016 | 9.278 | 9.727 | 9.278 | 9.278 | 1,936 | -0.10(-1.09%) |
Mar 16, 2016 | 9.490 | 9.490 | 9.379 | 9.379 | 4,255 | +0.03(+0.30%) |
Mar 15, 2016 | 9.352 | 9.352 | 9.352 | 9.352 | 369 | +0.03(+0.30%) |
Mar 14, 2016 | 9.324 | 9.324 | 9.324 | 9.324 | 1,547 | -0.11(-1.18%) |
Mar 11, 2016 | 9.585 | 9.601 | 9.185 | 9.435 | 5,754 | -0.29(-3.02%) |
Mar 10, 2016 | 9.701 | 9.735 | 9.701 | 9.729 | 1,181 | +0.09(+0.90%) |
Mar 09, 2016 | 9.574 | 9.642 | 9.574 | 9.642 | 630 | +0.06(+0.60%) |
Mar 08, 2016 | 9.585 | 9.585 | 9.585 | 9.585 | 273 | -0.26(-2.59%) |
Mar 07, 2016 | 9.574 | 9.840 | 9.574 | 9.840 | 2,711 | +0.02(+0.23%) |
Mar 04, 2016 | 9.712 | 9.818 | 9.574 | 9.818 | 5,477 | +0.16(+1.67%) |
Mar 03, 2016 | 9.712 | 9.712 | 9.429 | 9.657 | 6,212 | +0.07(+0.69%) |
Mar 02, 2016 | 9.091 | 9.590 | 9.091 | 9.590 | 3,154 | +0.54(+6.01%) |
Mar 01, 2016 | 9.046 | 9.046 | 9.046 | 9.046 | 1,052 | -0.32(-3.44%) |
Feb 29, 2016 | 9.657 | 9.657 | 9.174 | 9.368 | 7,738 | -0.03(-0.35%) |
Feb 26, 2016 | 9.024 | 9.402 | 8.963 | 9.402 | 1,558 | +0.44(+4.96%) |
Feb 24, 2016 | 9.152 | 8.958 | 8.958 | 8.958 | 180 | +0.00(+0.00%) |
Feb 23, 2016 | 8.991 | 8.991 | 8.935 | 8.958 | 1,183 | +0.01(+0.14%) |
Feb 22, 2016 | 8.945 | 8.945 | 8.945 | 8.945 | 572 | -0.35(-3.72%) |
Feb 19, 2016 | 9.740 | 9.740 | 9.291 | 9.291 | 1,738 | -0.08(-0.89%) |
Feb 17, 2016 | 8.791 | 9.374 | 9.374 | 9.374 | 118 | -0.42(-4.25%) |
Feb 16, 2016 | 9.829 | 9.829 | 9.646 | 9.790 | 1,630 | +0.63(+6.91%) |
Feb 11, 2016 | 8.880 | 9.157 | 9.157 | 9.157 | 1,801 | +0.22(+2.42%) |
Feb 10, 2016 | 9.385 | 9.385 | 8.941 | 8.941 | 8,154 | -0.26(-2.86%) |
Feb 08, 2016 | 9.885 | 9.204 | 9.204 | 9.204 | 149 | +0.10(+1.06%) |
Feb 05, 2016 | 9.030 | 9.108 | 9.030 | 9.108 | 781 | +0.01(+0.06%) |
Feb 04, 2016 | 8.808 | 9.102 | 8.808 | 9.102 | 731 | -0.38(-3.98%) |
Feb 03, 2016 | 9.618 | 9.906 | 9.157 | 9.479 | 15,715 | -0.07(-0.76%) |
Feb 02, 2016 | 9.169 | 9.552 | 9.169 | 9.552 | 1,414 | +0.12(+1.24%) |
Feb 01, 2016 | 9.407 | 9.435 | 9.374 | 9.435 | 4,517 | -0.00(-0.00%) |
Jan 29, 2016 | 9.002 | 9.435 | 9.002 | 9.435 | 7,517 | +0.69(+7.94%) |
Jan 28, 2016 | 9.257 | 9.257 | 8.741 | 8.741 | 13,445 | -0.12(-1.32%) |
Jan 27, 2016 | 8.780 | 9.224 | 8.780 | 8.858 | 3,457 | -0.11(-1.24%) |
Jan 26, 2016 | 9.241 | 9.307 | 8.969 | 8.969 | 4,956 | +0.11(+1.25%) |
Jan 25, 2016 | 9.135 | 9.435 | 8.858 | 8.858 | 4,052 | -0.33(-3.56%) |
Jan 22, 2016 | 9.157 | 9.185 | 9.157 | 9.185 | 4,317 | -0.08(-0.90%) |
Jan 21, 2016 | 8.991 | 9.368 | 8.797 | 9.268 | 11,718 | +0.28(+3.15%) |
Jan 20, 2016 | 8.858 | 9.046 | 8.602 | 8.985 | 10,073 | +0.44(+5.20%) |
Jan 19, 2016 | 8.924 | 8.924 | 8.491 | 8.541 | 10,760 | -0.38(-4.29%) |
Jan 15, 2016 | 9.324 | 8.924 | 8.924 | 8.924 | 32,612 | +0.07(+0.78%) |
Jan 14, 2016 | 8.791 | 8.997 | 8.791 | 8.856 | 1,232 | +0.29(+3.34%) |
Jan 13, 2016 | 9.374 | 9.374 | 8.569 | 8.569 | 5,389 | -0.26(-2.89%) |
Jan 12, 2016 | 9.019 | 9.441 | 8.775 | 8.824 | 16,845 | -0.04(-0.50%) |
Jan 11, 2016 | 9.074 | 9.074 | 8.869 | 8.869 | 3,500 | +0.08(+0.95%) |
Jan 08, 2016 | 8.985 | 8.985 | 8.786 | 8.786 | 3,255 | -0.21(-2.28%) |
Jan 07, 2016 | 8.991 | 8.991 | 8.991 | 8.991 | 333 | +0.08(+0.87%) |
Jan 05, 2016 | 8.508 | 8.913 | 8.913 | 8.913 | 365 | +0.02(+0.25%) |
Jan 04, 2016 | 8.644 | 9.157 | 8.508 | 8.891 | 5,909 | +0.27(+3.09%) |
Dec 31, 2015 | 8.747 | 8.625 | 8.625 | 8.625 | 5,765 | +0.02(+0.26%) |
Dec 30, 2015 | 8.786 | 9.124 | 8.602 | 8.602 | 14,446 | -0.15(-1.71%) |
Dec 29, 2015 | 9.108 | 9.108 | 8.630 | 8.752 | 5,756 | -0.09(-1.07%) |
Dec 28, 2015 | 8.630 | 9.157 | 8.630 | 8.847 | 8,902 | +0.10(+1.18%) |
Dec 23, 2015 | 8.380 | 8.744 | 8.744 | 8.744 | 15,855 | +0.40(+4.82%) |
Dec 22, 2015 | 8.614 | 8.758 | 8.170 | 8.342 | 26,158 | -0.27(-3.16%) |
Dec 21, 2015 | 8.558 | 8.818 | 8.558 | 8.614 | 3,225 | +0.06(+0.65%) |
Dec 18, 2015 | 9.146 | 9.592 | 8.491 | 8.558 | 55,477 | -0.95(-9.95%) |
Dec 17, 2015 | 9.074 | 9.504 | 9.074 | 9.504 | 4,144 | +0.01(+0.13%) |
Dec 16, 2015 | 9.436 | 9.754 | 9.436 | 9.491 | 3,943 | +0.03(+0.29%) |
Dec 14, 2015 | 9.458 | 9.464 | 9.464 | 9.464 | 43 | -0.26(-2.67%) |
Dec 11, 2015 | 9.064 | 9.728 | 9.064 | 9.723 | 4,012 | +0.34(+3.59%) |
Dec 10, 2015 | 8.938 | 9.540 | 8.938 | 9.386 | 3,011 | +0.58(+6.58%) |
Dec 09, 2015 | 9.494 | 9.494 | 8.806 | 8.806 | 5,994 | -0.71(-7.43%) |
Dec 08, 2015 | 9.513 | 9.535 | 9.513 | 9.513 | 2,671 | -0.02(-0.23%) |
Dec 07, 2015 | 9.570 | 9.590 | 9.535 | 9.535 | 2,472 | -0.56(-5.59%) |
Dec 04, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 1,080 | +0.60(+6.35%) |
Dec 03, 2015 | 9.535 | 9.738 | 9.491 | 9.497 | 8,865 | -0.32(-3.27%) |
Dec 02, 2015 | 9.919 | 10.08 | 9.817 | 9.817 | 4,279 | -0.16(-1.56%) |
Dec 01, 2015 | 10.14 | 10.14 | 9.897 | 9.973 | 6,279 | -0.16(-1.57%) |
Nov 30, 2015 | 9.875 | 10.13 | 9.875 | 10.13 | 1,406 | +0.30(+3.01%) |
Nov 27, 2015 | 9.836 | 9.836 | 9.836 | 9.836 | 1,390 | -0.08(-0.86%) |
Nov 25, 2015 | 9.749 | 9.921 | 9.921 | 9.921 | 1,642 | +0.07(+0.75%) |
Nov 23, 2015 | 9.847 | 9.847 | 9.847 | 9.847 | 31 | +0.03(+0.27%) |
Nov 20, 2015 | 9.820 | 9.842 | 9.820 | 9.821 | 1,073 | +0.01(+0.12%) |
Nov 19, 2015 | 9.491 | 9.809 | 9.480 | 9.809 | 1,074 | -0.04(-0.39%) |
Nov 18, 2015 | 9.995 | 10.14 | 9.757 | 9.847 | 5,065 | -0.04(-0.44%) |
Nov 17, 2015 | 9.677 | 10.14 | 9.606 | 9.891 | 2,001 | -0.28(-2.80%) |
Nov 16, 2015 | 10.40 | 10.71 | 9.935 | 10.18 | 9,115 | -0.26(-2.47%) |
Nov 13, 2015 | 10.41 | 10.43 | 10.41 | 10.43 | 1,965 | -0.07(-0.63%) |
Nov 12, 2015 | 10.57 | 10.58 | 10.50 | 10.50 | 2,142 | -0.17(-1.59%) |
Nov 11, 2015 | 10.67 | 10.67 | 10.67 | 10.67 | 1,366 | +0.08(+0.72%) |
Nov 10, 2015 | 10.59 | 10.59 | 10.59 | 10.59 | 2,790 | +0.14(+1.36%) |
Nov 09, 2015 | 10.44 | 10.45 | 10.44 | 10.45 | 1,901 | -0.01(-0.09%) |
Nov 06, 2015 | 10.44 | 10.46 | 10.44 | 10.46 | 1,089 | -0.00(-0.01%) |
Nov 05, 2015 | 10.46 | 10.46 | 10.46 | 10.46 | 706 | -0.15(-1.39%) |
Nov 04, 2015 | 10.61 | 10.61 | 10.61 | 10.61 | 753 | +0.03(+0.26%) |
Nov 03, 2015 | 10.70 | 10.70 | 10.58 | 10.58 | 1,120 | +0.04(+0.36%) |
Nov 02, 2015 | 10.72 | 10.72 | 10.52 | 10.54 | 4,795 | +0.02(+0.16%) |
Oct 30, 2015 | 10.67 | 10.68 | 10.53 | 10.53 | 4,983 | -0.05(-0.47%) |
Oct 29, 2015 | 10.95 | 10.95 | 10.35 | 10.58 | 2,534 | -0.28(-2.57%) |
Oct 28, 2015 | 10.69 | 10.96 | 10.68 | 10.86 | 14,191 | -0.05(-0.45%) |
Oct 27, 2015 | 10.88 | 10.96 | 10.59 | 10.90 | 5,565 | +0.01(+0.10%) |
Oct 26, 2015 | 10.91 | 10.96 | 10.89 | 10.89 | 9,014 | -0.06(-0.55%) |
Oct 23, 2015 | 10.96 | 10.96 | 10.89 | 10.95 | 2,576 | +0.07(+0.60%) |
Oct 22, 2015 | 10.68 | 10.89 | 10.68 | 10.89 | 3,058 | +0.19(+1.79%) |
Oct 21, 2015 | 10.82 | 10.83 | 10.25 | 10.70 | 6,483 | -0.22(-2.01%) |
Oct 20, 2015 | 10.77 | 10.93 | 10.71 | 10.92 | 8,553 | +0.14(+1.32%) |
Oct 19, 2015 | 10.77 | 10.77 | 10.68 | 10.77 | 3,448 | -0.04(-0.41%) |
Oct 16, 2015 | 10.70 | 10.83 | 10.60 | 10.82 | 4,516 | +0.03(+0.25%) |
Oct 15, 2015 | 10.82 | 10.82 | 10.79 | 10.79 | 3,905 | +0.04(+0.41%) |
Oct 14, 2015 | 10.75 | 10.75 | 10.75 | 10.75 | 2,200 | -0.27(-2.44%) |
Oct 13, 2015 | 10.50 | 11.04 | 10.50 | 11.01 | 6,049 | +0.33(+3.07%) |
Oct 12, 2015 | 10.75 | 11.49 | 10.44 | 10.69 | 5,538 | +0.06(+0.53%) |
Oct 09, 2015 | 11.17 | 11.17 | 10.55 | 10.63 | 10,038 | -0.53(-4.71%) |
Oct 08, 2015 | 10.86 | 11.18 | 10.86 | 11.16 | 5,430 | +0.21(+1.90%) |
Oct 07, 2015 | 10.87 | 10.99 | 10.55 | 10.95 | 13,144 | -0.09(-0.84%) |
Oct 06, 2015 | 11.17 | 11.66 | 10.67 | 11.04 | 10,969 | -0.14(-1.23%) |
Oct 05, 2015 | 11.15 | 11.27 | 10.42 | 11.18 | 36,347 | +0.16(+1.44%) |
Oct 02, 2015 | 10.12 | 11.04 | 10.12 | 11.02 | 21,609 | +0.92(+9.06%) |
Oct 01, 2015 | 10.10 | 10.10 | 10.07 | 10.10 | 56,205 | +0.04(+0.38%) |
Sep 30, 2015 | 10.07 | 10.07 | 10.03 | 10.07 | 3,653 | +0.11(+1.10%) |
Sep 29, 2015 | 9.984 | 9.984 | 9.888 | 9.957 | 39,249 | -0.15(-1.46%) |
Sep 28, 2015 | 9.984 | 10.15 | 9.776 | 10.10 | 15,076 | -0.03(-0.27%) |
Sep 25, 2015 | 10.02 | 10.13 | 9.776 | 10.13 | 28,566 | -0.05(-0.54%) |
Sep 24, 2015 | 10.27 | 10.27 | 9.765 | 10.19 | 11,655 | -0.13(-1.22%) |
Sep 23, 2015 | 10.27 | 10.39 | 10.24 | 10.31 | 12,093 | -0.21(-1.98%) |
Sep 22, 2015 | 10.55 | 10.58 | 10.19 | 10.52 | 41,738 | -0.24(-2.20%) |
Sep 21, 2015 | 10.53 | 10.90 | 10.53 | 10.76 | 57,119 | +0.26(+2.48%) |
Sep 18, 2015 | 11.09 | 11.29 | 9.988 | 10.50 | 447,379 | -0.74(-6.56%) |
Sep 17, 2015 | 11.23 | 11.42 | 10.50 | 11.23 | 86,022 | -0.15(-1.29%) |
Sep 16, 2015 | 10.94 | 11.68 | 10.94 | 11.38 | 84,125 | +0.10(+0.91%) |
Sep 15, 2015 | 10.57 | 11.31 | 10.57 | 11.28 | 132,444 | +0.44(+4.05%) |
Sep 14, 2015 | 10.03 | 11.11 | 10.03 | 10.84 | 217,942 | +0.82(+8.23%) |
Sep 11, 2015 | 10.02 | 10.06 | 9.414 | 10.02 | 103,873 | +0.37(+3.82%) |
Sep 10, 2015 | 9.950 | 10.06 | 9.647 | 9.647 | 90,390 | -0.21(-2.09%) |
Sep 09, 2015 | 10.16 | 10.42 | 9.636 | 9.853 | 59,271 | -0.15(-1.46%) |
Sep 08, 2015 | 8.156 | 10.29 | 8.156 | 9.999 | 82,592 | +1.80(+21.94%) |
Sep 02, 2015 | 8.254 | 8.200 | 8.200 | 8.200 | 738 | +0.07(+0.80%) |
Sep 01, 2015 | 8.292 | 8.292 | 8.135 | 8.135 | 1,704 | -0.10(-1.25%) |
Aug 31, 2015 | 8.243 | 8.243 | 8.238 | 8.238 | 1,858 | -0.10(-1.23%) |
Aug 28, 2015 | 8.341 | 8.341 | 8.341 | 8.341 | 492 | +0.00(+0.02%) |
Aug 27, 2015 | 8.428 | 8.428 | 8.339 | 8.339 | 1,254 | +0.00(+0.04%) |
Aug 26, 2015 | 8.238 | 8.336 | 8.129 | 8.336 | 2,398 | -0.15(-1.72%) |
Aug 25, 2015 | 8.503 | 8.943 | 8.135 | 8.482 | 2,522 | +0.16(+1.95%) |
Aug 24, 2015 | 8.400 | 8.400 | 8.211 | 8.319 | 5,624 | -0.09(-1.06%) |
Aug 21, 2015 | 8.555 | 8.555 | 8.140 | 8.408 | 5,384 | +0.07(+0.88%) |
Aug 20, 2015 | 8.146 | 8.337 | 8.146 | 8.335 | 2,133 | +0.14(+1.70%) |
Aug 18, 2015 | 8.406 | 8.196 | 8.196 | 8.196 | 14 | -0.33(-3.92%) |
Aug 17, 2015 | 8.530 | 8.530 | 8.530 | 8.530 | 623 | +0.07(+0.83%) |
Aug 14, 2015 | 8.454 | 8.460 | 8.454 | 8.460 | 2,086 | +0.03(+0.39%) |
Aug 13, 2015 | 8.536 | 8.666 | 8.400 | 8.427 | 2,815 | +0.11(+1.30%) |
Aug 12, 2015 | 8.292 | 8.319 | 8.292 | 8.319 | 1,014 | +0.39(+4.92%) |
Aug 11, 2015 | 7.929 | 7.929 | 7.929 | 7.929 | 297 | -0.03(-0.38%) |
Aug 10, 2015 | 8.400 | 8.400 | 7.755 | 7.959 | 4,670 | +0.04(+0.52%) |
Aug 06, 2015 | 8.286 | 7.918 | 7.918 | 7.918 | 136 | -0.33(-3.94%) |
Aug 03, 2015 | 8.563 | 8.243 | 8.243 | 8.243 | 160 | -0.42(-4.82%) |
Jul 31, 2015 | 8.660 | 8.660 | 8.660 | 8.660 | 498 | +0.47(+5.69%) |
Jul 29, 2015 | 8.173 | 8.194 | 8.194 | 8.194 | 9 | -0.02(-0.20%) |
Jul 28, 2015 | 8.211 | 8.211 | 8.211 | 8.211 | 324 | -0.15(-1.81%) |
Jul 23, 2015 | 8.362 | 8.362 | 8.362 | 8.362 | 55 | +0.21(+2.53%) |
Jul 22, 2015 | 8.698 | 8.698 | 7.755 | 8.156 | 6,984 | -0.57(-6.58%) |
Jul 21, 2015 | 8.725 | 8.731 | 8.725 | 8.731 | 2,526 | +0.00(+0.00%) |
Jul 17, 2015 | 8.780 | 8.731 | 8.731 | 8.731 | 922 | +0.00(+0.00%) |
Jul 16, 2015 | 8.731 | 8.731 | 8.731 | 8.731 | 1,057 | +0.00(+0.00%) |
Jul 15, 2015 | 8.807 | 8.807 | 8.731 | 8.731 | 1,007 | +0.01(+0.06%) |
Jul 14, 2015 | 8.872 | 8.872 | 8.725 | 8.725 | 5,690 | -0.34(-3.77%) |
Jul 13, 2015 | 9.300 | 9.435 | 9.067 | 9.067 | 3,271 | -0.12(-1.29%) |
Jul 10, 2015 | 9.229 | 9.592 | 9.154 | 9.185 | 5,760 | -0.11(-1.24%) |
Jul 09, 2015 | 9.278 | 9.387 | 9.278 | 9.300 | 1,278 | +0.07(+0.73%) |
Jul 08, 2015 | 9.240 | 9.327 | 9.219 | 9.232 | 1,834 | -0.26(-2.77%) |
Jul 07, 2015 | 9.484 | 9.587 | 9.438 | 9.495 | 3,234 | +0.03(+0.29%) |
Jul 06, 2015 | 9.544 | 9.544 | 9.349 | 9.468 | 1,684 | -0.12(-1.24%) |
Jul 02, 2015 | 9.701 | 9.587 | 9.587 | 9.587 | 1,107 | +0.01(+0.11%) |