Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.420 | 9.640 | 9.400 | 9.630 | 87,964 | +0.19(+2.01%) |
Jun 29, 2016 | 9.400 | 9.570 | 9.400 | 9.440 | 48,103 | +0.07(+0.75%) |
Jun 28, 2016 | 8.880 | 9.520 | 8.880 | 9.370 | 121,122 | +0.60(+6.84%) |
Jun 27, 2016 | 9.110 | 9.400 | 8.690 | 8.770 | 164,300 | -0.22(-2.45%) |
Jun 24, 2016 | 9.240 | 9.430 | 8.920 | 8.990 | 1,505,876 | -0.40(-4.26%) |
Jun 23, 2016 | 9.230 | 9.610 | 9.200 | 9.390 | 105,843 | +0.20(+2.18%) |
Jun 22, 2016 | 9.040 | 9.240 | 8.980 | 9.190 | 65,001 | +0.22(+2.45%) |
Jun 21, 2016 | 9.100 | 9.180 | 8.880 | 8.970 | 77,683 | -0.18(-1.97%) |
Jun 20, 2016 | 9.240 | 9.280 | 9.060 | 9.150 | 58,759 | +0.02(+0.22%) |
Jun 17, 2016 | 9.140 | 9.180 | 9.040 | 9.130 | 43,742 | +0.00(+0.00%) |
Jun 16, 2016 | 9.030 | 9.140 | 8.980 | 9.130 | 83,670 | +0.07(+0.77%) |
Jun 15, 2016 | 9.060 | 9.140 | 8.910 | 9.060 | 185,210 | +0.01(+0.11%) |
Jun 14, 2016 | 8.980 | 9.470 | 8.900 | 9.050 | 116,285 | +0.00(+0.00%) |
Jun 13, 2016 | 9.850 | 9.890 | 8.995 | 9.050 | 248,760 | -0.78(-7.93%) |
Jun 10, 2016 | 9.750 | 9.920 | 9.600 | 9.830 | 91,910 | +0.08(+0.82%) |
Jun 09, 2016 | 9.870 | 9.900 | 9.700 | 9.750 | 32,472 | -0.15(-1.52%) |
Jun 08, 2016 | 9.860 | 10.05 | 9.750 | 9.900 | 47,903 | +0.05(+0.51%) |
Jun 07, 2016 | 9.890 | 9.990 | 9.730 | 9.850 | 418,591 | -0.01(-0.10%) |
Jun 06, 2016 | 9.840 | 10.00 | 9.640 | 9.860 | 135,382 | +0.06(+0.61%) |
Jun 03, 2016 | 10.09 | 10.09 | 9.760 | 9.800 | 69,160 | -0.08(-0.81%) |
Jun 02, 2016 | 9.940 | 10.28 | 9.850 | 9.880 | 42,389 | -0.12(-1.20%) |
Jun 01, 2016 | 9.910 | 10.00 | 9.860 | 10.00 | 34,001 | +0.00(+0.00%) |
May 31, 2016 | 10.04 | 10.16 | 9.830 | 10.00 | 90,536 | -0.06(-0.60%) |
May 27, 2016 | 10.13 | 10.06 | 10.06 | 10.06 | 42,900 | -0.04(-0.40%) |
May 26, 2016 | 9.720 | 10.17 | 9.720 | 10.10 | 45,299 | +0.03(+0.30%) |
May 25, 2016 | 10.00 | 10.14 | 10.00 | 10.07 | 46,488 | -0.08(-0.79%) |
May 24, 2016 | 9.760 | 10.18 | 9.720 | 10.15 | 319,694 | +0.36(+3.68%) |
May 23, 2016 | 10.07 | 10.07 | 9.640 | 9.790 | 286,101 | -0.05(-0.51%) |
May 20, 2016 | 10.09 | 10.11 | 9.830 | 9.840 | 64,740 | +0.01(+0.10%) |
May 19, 2016 | 9.920 | 10.06 | 9.820 | 9.830 | 83,260 | -0.12(-1.21%) |
May 18, 2016 | 10.00 | 10.02 | 9.920 | 9.950 | 67,987 | -0.04(-0.40%) |
May 17, 2016 | 10.15 | 10.70 | 9.910 | 9.990 | 50,222 | -0.15(-1.48%) |
May 16, 2016 | 10.20 | 10.52 | 9.860 | 10.14 | 54,400 | -0.08(-0.78%) |
May 13, 2016 | 10.07 | 10.35 | 9.900 | 10.22 | 58,278 | +0.15(+1.49%) |
May 12, 2016 | 10.11 | 10.22 | 10.05 | 10.07 | 74,280 | +0.01(+0.10%) |
May 11, 2016 | 10.19 | 10.46 | 10.03 | 10.06 | 59,446 | -0.13(-1.28%) |
May 10, 2016 | 9.880 | 10.32 | 9.880 | 10.19 | 62,591 | +0.09(+0.89%) |
May 09, 2016 | 10.26 | 10.28 | 9.990 | 10.10 | 73,098 | -0.13(-1.27%) |
May 06, 2016 | 10.10 | 10.40 | 9.910 | 10.23 | 97,280 | +0.15(+1.49%) |
May 05, 2016 | 10.20 | 10.28 | 10.00 | 10.08 | 279,554 | +0.04(+0.40%) |
May 04, 2016 | 9.940 | 10.18 | 9.820 | 10.04 | 60,180 | +0.01(+0.10%) |
May 03, 2016 | 10.12 | 10.24 | 9.860 | 10.03 | 52,222 | -0.16(-1.57%) |
May 02, 2016 | 9.950 | 10.39 | 9.930 | 10.19 | 74,436 | +0.19(+1.90%) |
Apr 29, 2016 | 9.800 | 10.13 | 9.800 | 10.00 | 45,815 | +0.10(+1.01%) |
Apr 28, 2016 | 9.855 | 9.910 | 9.790 | 9.900 | 39,110 | -0.01(-0.10%) |
Apr 27, 2016 | 10.07 | 10.18 | 9.730 | 9.910 | 91,645 | -0.19(-1.88%) |
Apr 26, 2016 | 10.11 | 10.26 | 9.930 | 10.10 | 40,198 | +0.07(+0.70%) |
Apr 25, 2016 | 9.850 | 10.03 | 9.710 | 10.03 | 59,080 | +0.20(+2.03%) |
Apr 22, 2016 | 9.780 | 9.900 | 9.755 | 9.830 | 10,132 | +0.03(+0.31%) |
Apr 21, 2016 | 9.900 | 9.930 | 9.560 | 9.800 | 36,037 | -0.10(-1.01%) |
Apr 20, 2016 | 10.08 | 10.08 | 9.800 | 9.900 | 25,212 | +0.03(+0.30%) |
Apr 19, 2016 | 10.01 | 10.12 | 9.710 | 9.870 | 23,688 | -0.12(-1.20%) |
Apr 18, 2016 | 10.09 | 10.09 | 9.820 | 9.990 | 21,798 | +0.09(+0.91%) |
Apr 15, 2016 | 9.760 | 10.14 | 9.700 | 9.900 | 40,634 | +0.15(+1.54%) |
Apr 14, 2016 | 10.40 | 10.40 | 9.670 | 9.750 | 125,621 | -0.47(-4.60%) |
Apr 13, 2016 | 10.20 | 10.43 | 9.990 | 10.22 | 53,893 | +0.09(+0.89%) |
Apr 12, 2016 | 9.890 | 10.20 | 9.800 | 10.13 | 34,104 | +0.17(+1.71%) |
Apr 11, 2016 | 9.970 | 10.44 | 9.720 | 9.960 | 75,769 | +0.08(+0.81%) |
Apr 08, 2016 | 10.00 | 10.00 | 9.800 | 9.880 | 44,235 | -0.10(-1.00%) |
Apr 07, 2016 | 10.06 | 10.40 | 9.860 | 9.980 | 45,737 | -0.07(-0.70%) |
Apr 06, 2016 | 9.970 | 10.06 | 9.880 | 10.05 | 137,717 | +0.14(+1.41%) |
Apr 05, 2016 | 9.980 | 10.00 | 9.830 | 9.910 | 57,724 | -0.07(-0.70%) |
Apr 04, 2016 | 9.770 | 10.00 | 9.770 | 9.980 | 84,936 | +0.22(+2.25%) |
Apr 01, 2016 | 9.830 | 9.950 | 9.620 | 9.760 | 96,408 | -0.18(-1.81%) |
Mar 31, 2016 | 9.980 | 9.980 | 9.770 | 9.940 | 167,427 | +0.11(+1.12%) |
Mar 30, 2016 | 9.810 | 9.980 | 9.670 | 9.830 | 133,659 | +0.08(+0.82%) |
Mar 29, 2016 | 9.800 | 9.970 | 9.610 | 9.750 | 71,880 | -0.10(-1.02%) |
Mar 28, 2016 | 10.06 | 10.14 | 9.780 | 9.850 | 82,277 | -0.01(-0.10%) |
Mar 24, 2016 | 9.930 | 9.860 | 9.860 | 9.860 | 78,500 | -0.04(-0.40%) |
Mar 23, 2016 | 9.820 | 10.02 | 9.750 | 9.900 | 106,473 | +0.05(+0.51%) |
Mar 22, 2016 | 10.06 | 10.06 | 9.670 | 9.850 | 81,177 | -0.19(-1.89%) |
Mar 21, 2016 | 9.350 | 10.05 | 9.350 | 10.04 | 79,742 | +0.80(+8.66%) |
Mar 18, 2016 | 9.830 | 10.04 | 9.240 | 9.240 | 87,303 | -0.60(-6.10%) |
Mar 17, 2016 | 9.530 | 9.910 | 9.395 | 9.840 | 47,791 | +0.19(+1.97%) |
Mar 16, 2016 | 9.860 | 9.970 | 9.390 | 9.650 | 27,422 | -0.16(-1.63%) |
Mar 15, 2016 | 9.880 | 10.01 | 9.540 | 9.810 | 134,836 | -0.07(-0.71%) |
Mar 14, 2016 | 10.37 | 10.49 | 9.590 | 9.880 | 276,786 | -0.47(-4.54%) |
Mar 11, 2016 | 10.04 | 10.47 | 9.820 | 10.35 | 102,472 | +0.62(+6.37%) |
Mar 10, 2016 | 9.730 | 9.985 | 9.620 | 9.730 | 32,815 | -0.01(-0.10%) |
Mar 09, 2016 | 9.800 | 10.01 | 9.610 | 9.740 | 57,527 | +0.10(+1.04%) |
Mar 08, 2016 | 9.680 | 9.870 | 9.530 | 9.640 | 37,190 | -0.02(-0.21%) |
Mar 07, 2016 | 9.600 | 10.46 | 9.400 | 9.660 | 70,512 | +0.07(+0.73%) |
Mar 04, 2016 | 9.990 | 11.40 | 9.300 | 9.590 | 100,790 | -0.36(-3.62%) |
Mar 03, 2016 | 9.790 | 10.24 | 9.750 | 9.950 | 77,392 | +0.20(+2.05%) |
Mar 02, 2016 | 10.10 | 10.11 | 9.530 | 9.750 | 69,301 | -0.15(-1.52%) |
Mar 01, 2016 | 9.680 | 10.00 | 9.680 | 9.900 | 76,806 | +0.24(+2.48%) |
Feb 29, 2016 | 9.320 | 10.13 | 9.270 | 9.660 | 133,486 | +0.19(+2.01%) |
Feb 26, 2016 | 9.570 | 9.980 | 9.370 | 9.470 | 56,587 | -0.02(-0.21%) |
Feb 25, 2016 | 9.740 | 9.860 | 9.280 | 9.490 | 88,886 | -0.31(-3.16%) |
Feb 24, 2016 | 9.800 | 9.900 | 9.600 | 9.800 | 67,558 | -0.09(-0.91%) |
Feb 23, 2016 | 9.720 | 9.941 | 9.700 | 9.890 | 41,437 | +0.18(+1.85%) |
Feb 22, 2016 | 10.17 | 10.20 | 9.640 | 9.710 | 63,280 | -0.28(-2.80%) |
Feb 19, 2016 | 10.38 | 10.38 | 9.900 | 9.990 | 101,123 | -0.20(-1.96%) |
Feb 18, 2016 | 10.13 | 10.54 | 9.940 | 10.19 | 38,887 | +0.07(+0.69%) |
Feb 17, 2016 | 10.18 | 10.32 | 9.960 | 10.12 | 34,155 | +0.00(+0.00%) |
Feb 16, 2016 | 9.970 | 10.22 | 9.760 | 10.12 | 99,187 | +0.21(+2.12%) |
Feb 12, 2016 | 9.660 | 9.910 | 9.910 | 9.910 | 66,000 | +0.28(+2.91%) |
Feb 11, 2016 | 9.600 | 9.850 | 9.560 | 9.630 | 27,294 | -0.15(-1.53%) |
Feb 10, 2016 | 9.790 | 9.990 | 9.680 | 9.780 | 46,016 | -0.02(-0.20%) |
Feb 09, 2016 | 9.900 | 10.01 | 9.560 | 9.800 | 53,210 | -0.17(-1.71%) |
Feb 08, 2016 | 9.750 | 9.970 | 9.600 | 9.970 | 36,495 | +0.09(+0.91%) |
Feb 05, 2016 | 10.20 | 10.30 | 9.770 | 9.880 | 27,648 | -0.35(-3.42%) |
Feb 04, 2016 | 10.14 | 10.30 | 9.710 | 10.23 | 74,551 | +0.14(+1.39%) |
Feb 03, 2016 | 10.14 | 10.20 | 10.05 | 10.09 | 57,975 | -0.03(-0.30%) |
Feb 02, 2016 | 10.32 | 10.40 | 10.12 | 10.12 | 66,852 | -0.20(-1.94%) |
Feb 01, 2016 | 10.11 | 10.43 | 10.11 | 10.32 | 204,745 | +0.30(+2.99%) |
Jan 29, 2016 | 10.06 | 10.20 | 9.960 | 10.02 | 67,376 | +0.00(+0.00%) |
Jan 28, 2016 | 10.42 | 10.54 | 9.910 | 10.02 | 32,629 | -0.37(-3.56%) |
Jan 27, 2016 | 10.45 | 10.55 | 10.33 | 10.39 | 70,313 | -0.09(-0.86%) |
Jan 26, 2016 | 10.34 | 10.54 | 10.10 | 10.48 | 194,921 | +0.30(+2.95%) |
Jan 25, 2016 | 10.74 | 10.88 | 10.12 | 10.18 | 119,503 | -0.40(-3.78%) |
Jan 22, 2016 | 10.74 | 11.18 | 10.07 | 10.58 | 109,647 | +0.25(+2.42%) |
Jan 21, 2016 | 10.35 | 10.66 | 10.33 | 10.33 | 49,892 | -0.10(-0.96%) |
Jan 20, 2016 | 10.34 | 10.49 | 10.26 | 10.43 | 387,023 | +0.02(+0.19%) |
Jan 19, 2016 | 10.40 | 10.63 | 10.26 | 10.41 | 83,517 | +0.05(+0.48%) |
Jan 15, 2016 | 10.46 | 10.36 | 10.36 | 10.36 | 27,400 | -0.27(-2.54%) |
Jan 14, 2016 | 10.64 | 10.80 | 10.47 | 10.63 | 55,645 | +0.00(+0.00%) |
Jan 13, 2016 | 10.99 | 10.99 | 10.59 | 10.63 | 22,482 | -0.31(-2.83%) |
Jan 12, 2016 | 10.95 | 11.11 | 10.80 | 10.94 | 53,611 | +0.02(+0.18%) |
Jan 11, 2016 | 10.79 | 10.94 | 10.68 | 10.92 | 55,407 | +0.10(+0.92%) |
Jan 08, 2016 | 10.82 | 10.98 | 10.68 | 10.82 | 46,281 | +0.09(+0.84%) |
Jan 07, 2016 | 10.91 | 11.09 | 10.73 | 10.73 | 64,320 | -0.33(-2.98%) |
Jan 06, 2016 | 11.08 | 11.24 | 11.00 | 11.06 | 71,065 | -0.18(-1.60%) |
Jan 05, 2016 | 11.35 | 11.35 | 11.03 | 11.24 | 76,678 | -0.02(-0.18%) |
Jan 04, 2016 | 10.94 | 11.29 | 10.74 | 11.26 | 46,466 | +0.15(+1.35%) |
Dec 31, 2015 | 11.30 | 11.11 | 11.11 | 11.11 | 126,500 | +0.02(+0.18%) |
Dec 30, 2015 | 11.19 | 11.25 | 11.05 | 11.09 | 17,547 | -0.06(-0.54%) |
Dec 29, 2015 | 11.11 | 11.30 | 10.91 | 11.15 | 57,138 | +0.11(+1.00%) |
Dec 28, 2015 | 10.90 | 11.12 | 10.82 | 11.04 | 16,274 | +0.16(+1.47%) |
Dec 24, 2015 | 10.87 | 10.88 | 10.88 | 10.88 | 10,400 | +0.17(+1.59%) |
Dec 23, 2015 | 10.54 | 10.90 | 10.45 | 10.71 | 63,084 | +0.31(+2.98%) |
Dec 22, 2015 | 10.45 | 10.62 | 10.39 | 10.40 | 130,943 | +0.00(+0.00%) |
Dec 21, 2015 | 10.75 | 10.75 | 10.37 | 10.40 | 165,570 | -0.28(-2.62%) |
Dec 18, 2015 | 10.79 | 10.94 | 10.50 | 10.68 | 184,382 | -0.14(-1.29%) |
Dec 17, 2015 | 11.02 | 11.02 | 10.75 | 10.82 | 43,874 | -0.22(-1.99%) |
Dec 16, 2015 | 10.98 | 11.20 | 10.90 | 11.04 | 62,180 | +0.04(+0.36%) |
Dec 15, 2015 | 10.82 | 11.10 | 10.82 | 11.00 | 60,566 | +0.25(+2.33%) |
Dec 14, 2015 | 11.11 | 11.11 | 10.27 | 10.75 | 108,395 | -0.33(-2.98%) |
Dec 11, 2015 | 10.90 | 11.11 | 10.79 | 11.08 | 91,630 | +0.06(+0.54%) |
Dec 10, 2015 | 11.05 | 11.10 | 10.95 | 11.02 | 59,922 | +0.03(+0.27%) |
Dec 09, 2015 | 10.97 | 11.06 | 10.92 | 10.99 | 56,098 | +0.10(+0.92%) |
Dec 08, 2015 | 10.91 | 11.14 | 10.82 | 10.89 | 78,706 | -0.05(-0.46%) |
Dec 07, 2015 | 10.99 | 11.03 | 10.93 | 10.94 | 31,557 | -0.10(-0.91%) |
Dec 04, 2015 | 11.04 | 11.15 | 10.96 | 11.04 | 42,465 | +0.04(+0.36%) |
Dec 03, 2015 | 11.08 | 11.19 | 10.96 | 11.00 | 39,463 | -0.16(-1.43%) |
Dec 02, 2015 | 10.97 | 11.25 | 10.97 | 11.16 | 190,020 | +0.13(+1.18%) |
Dec 01, 2015 | 11.08 | 11.25 | 10.85 | 11.03 | 159,052 | +0.00(+0.00%) |
Nov 30, 2015 | 10.96 | 11.07 | 10.78 | 11.03 | 339,356 | +0.16(+1.47%) |
Nov 27, 2015 | 11.05 | 11.05 | 10.81 | 10.87 | 23,572 | -0.01(-0.09%) |
Nov 25, 2015 | 10.97 | 10.88 | 10.88 | 10.88 | 155,800 | +0.08(+0.74%) |
Nov 24, 2015 | 10.80 | 10.95 | 10.68 | 10.80 | 268,084 | -0.07(-0.64%) |
Nov 23, 2015 | 10.59 | 10.87 | 10.50 | 10.87 | 193,531 | +0.35(+3.33%) |
Nov 20, 2015 | 10.45 | 10.63 | 10.35 | 10.52 | 25,032 | +0.20(+1.94%) |
Nov 19, 2015 | 10.34 | 10.58 | 10.26 | 10.32 | 35,618 | -0.15(-1.43%) |
Nov 18, 2015 | 10.74 | 10.74 | 10.34 | 10.47 | 69,681 | -0.30(-2.79%) |
Nov 17, 2015 | 10.96 | 11.00 | 10.57 | 10.77 | 108,567 | -0.12(-1.10%) |
Nov 16, 2015 | 10.80 | 10.93 | 10.70 | 10.89 | 141,940 | +0.16(+1.49%) |
Nov 13, 2015 | 10.48 | 10.88 | 10.40 | 10.73 | 24,357 | +0.20(+1.90%) |
Nov 12, 2015 | 10.81 | 10.92 | 10.47 | 10.53 | 58,386 | -0.27(-2.50%) |
Nov 11, 2015 | 10.54 | 10.91 | 10.44 | 10.80 | 44,578 | +0.22(+2.08%) |
Nov 10, 2015 | 10.73 | 10.78 | 10.44 | 10.58 | 38,995 | -0.17(-1.58%) |
Nov 09, 2015 | 10.60 | 10.99 | 10.41 | 10.75 | 268,100 | +0.37(+3.56%) |
Nov 06, 2015 | 10.53 | 10.56 | 10.18 | 10.38 | 36,060 | -0.12(-1.14%) |
Nov 05, 2015 | 10.51 | 10.70 | 10.47 | 10.50 | 13,696 | -0.06(-0.57%) |
Nov 04, 2015 | 10.55 | 10.68 | 10.41 | 10.56 | 41,307 | -0.03(-0.28%) |
Nov 03, 2015 | 10.62 | 10.83 | 10.59 | 10.59 | 53,886 | -0.08(-0.75%) |
Nov 02, 2015 | 10.59 | 10.71 | 10.38 | 10.67 | 33,476 | +0.07(+0.66%) |
Oct 30, 2015 | 10.58 | 10.75 | 10.35 | 10.60 | 86,671 | +0.21(+2.02%) |
Oct 29, 2015 | 10.43 | 10.61 | 10.21 | 10.39 | 53,136 | -0.09(-0.86%) |
Oct 28, 2015 | 10.26 | 10.50 | 10.15 | 10.48 | 85,089 | +0.31(+3.05%) |
Oct 27, 2015 | 10.09 | 10.51 | 9.970 | 10.17 | 36,758 | +0.08(+0.79%) |
Oct 26, 2015 | 10.39 | 10.64 | 10.01 | 10.09 | 20,105 | -0.34(-3.26%) |
Oct 23, 2015 | 10.51 | 10.60 | 9.860 | 10.43 | 129,830 | +0.05(+0.48%) |
Oct 22, 2015 | 10.37 | 10.68 | 10.27 | 10.38 | 21,391 | +0.02(+0.19%) |
Oct 21, 2015 | 10.20 | 10.57 | 10.22 | 10.36 | 332,772 | +0.14(+1.37%) |
Oct 20, 2015 | 10.11 | 10.25 | 10.00 | 10.22 | 85,780 | +0.16(+1.59%) |
Oct 19, 2015 | 10.00 | 10.29 | 9.770 | 10.06 | 12,407 | -0.09(-0.89%) |
Oct 16, 2015 | 10.15 | 10.15 | 9.840 | 10.15 | 25,105 | +0.02(+0.20%) |
Oct 15, 2015 | 9.910 | 10.15 | 9.890 | 10.13 | 43,830 | +0.22(+2.22%) |
Oct 14, 2015 | 9.860 | 10.00 | 9.785 | 9.910 | 31,448 | +0.04(+0.41%) |
Oct 13, 2015 | 9.990 | 10.12 | 9.830 | 9.870 | 25,023 | -0.21(-2.08%) |
Oct 12, 2015 | 10.17 | 10.25 | 10.00 | 10.08 | 78,321 | -0.05(-0.49%) |
Oct 09, 2015 | 10.20 | 10.20 | 10.09 | 10.13 | 16,896 | -0.02(-0.20%) |
Oct 08, 2015 | 10.00 | 10.20 | 9.920 | 10.15 | 180,246 | +0.16(+1.60%) |
Oct 07, 2015 | 9.860 | 10.00 | 9.410 | 9.990 | 65,003 | +0.15(+1.52%) |
Oct 06, 2015 | 9.790 | 9.950 | 9.690 | 9.840 | 15,549 | +0.01(+0.10%) |
Oct 05, 2015 | 9.750 | 9.900 | 9.590 | 9.830 | 19,771 | +0.08(+0.82%) |
Oct 02, 2015 | 9.430 | 10.31 | 9.400 | 9.750 | 73,776 | +0.19(+1.99%) |
Oct 01, 2015 | 9.730 | 9.960 | 9.321 | 9.560 | 104,331 | -0.21(-2.15%) |
Sep 30, 2015 | 9.550 | 9.980 | 9.430 | 9.770 | 62,581 | +0.29(+3.06%) |
Sep 29, 2015 | 9.450 | 9.800 | 9.360 | 9.480 | 173,736 | -0.01(-0.11%) |
Sep 28, 2015 | 9.790 | 9.790 | 9.340 | 9.490 | 277,661 | -0.34(-3.46%) |
Sep 25, 2015 | 9.920 | 9.980 | 9.490 | 9.830 | 128,788 | -0.10(-1.01%) |
Sep 24, 2015 | 9.860 | 9.990 | 9.570 | 9.930 | 51,144 | +0.02(+0.20%) |
Sep 23, 2015 | 9.560 | 9.980 | 9.430 | 9.910 | 41,913 | +0.32(+3.34%) |
Sep 22, 2015 | 9.600 | 9.790 | 9.340 | 9.590 | 65,026 | -0.13(-1.34%) |
Sep 21, 2015 | 9.400 | 9.840 | 9.280 | 9.720 | 259,950 | +0.32(+3.40%) |
Sep 18, 2015 | 9.220 | 10.10 | 9.014 | 9.400 | 838,166 | +0.10(+1.08%) |
Sep 17, 2015 | 9.280 | 9.620 | 8.920 | 9.300 | 484,543 | +0.02(+0.22%) |
Sep 16, 2015 | 9.350 | 9.650 | 9.150 | 9.280 | 388,346 | -0.08(-0.85%) |
Sep 15, 2015 | 9.300 | 9.543 | 9.200 | 9.360 | 218,041 | +0.06(+0.65%) |
Sep 14, 2015 | 9.320 | 9.440 | 9.210 | 9.300 | 141,198 | -0.05(-0.53%) |
Sep 11, 2015 | 9.330 | 9.600 | 9.120 | 9.350 | 109,671 | -0.08(-0.85%) |
Sep 10, 2015 | 9.280 | 9.700 | 9.100 | 9.430 | 192,728 | +0.08(+0.86%) |
Sep 09, 2015 | 9.490 | 9.630 | 9.200 | 9.350 | 190,852 | -0.15(-1.58%) |
Sep 08, 2015 | 9.260 | 9.520 | 9.210 | 9.500 | 107,886 | +0.38(+4.17%) |
Sep 04, 2015 | 9.310 | 9.120 | 9.120 | 9.120 | 55,200 | -0.29(-3.08%) |
Sep 03, 2015 | 9.480 | 9.570 | 9.220 | 9.410 | 36,049 | +0.01(+0.11%) |
Sep 02, 2015 | 9.710 | 9.710 | 8.980 | 9.400 | 61,526 | -0.21(-2.19%) |
Sep 01, 2015 | 9.430 | 9.678 | 9.330 | 9.610 | 4,411 | +0.05(+0.52%) |
Aug 31, 2015 | 9.580 | 9.750 | 9.350 | 9.560 | 92,262 | +0.02(+0.21%) |
Aug 28, 2015 | 9.420 | 9.680 | 9.300 | 9.540 | 38,080 | +0.07(+0.74%) |
Aug 27, 2015 | 9.200 | 9.500 | 9.150 | 9.470 | 23,001 | +0.28(+3.05%) |
Aug 26, 2015 | 9.040 | 9.370 | 8.860 | 9.190 | 83,015 | +0.28(+3.14%) |
Aug 25, 2015 | 9.020 | 9.250 | 8.900 | 8.910 | 52,924 | -0.12(-1.33%) |
Aug 24, 2015 | 9.050 | 9.210 | 8.200 | 9.030 | 78,249 | -0.13(-1.42%) |
Aug 21, 2015 | 9.380 | 9.490 | 9.110 | 9.160 | 92,165 | -0.23(-2.45%) |
Aug 20, 2015 | 9.470 | 9.630 | 9.390 | 9.390 | 48,501 | -0.13(-1.37%) |
Aug 19, 2015 | 9.620 | 9.620 | 9.500 | 9.520 | 112,183 | -0.02(-0.21%) |
Aug 18, 2015 | 9.700 | 9.715 | 9.460 | 9.540 | 81,608 | -0.16(-1.65%) |
Aug 17, 2015 | 9.610 | 9.700 | 9.600 | 9.700 | 8,277 | +0.10(+1.04%) |
Aug 14, 2015 | 9.700 | 9.700 | 9.555 | 9.600 | 15,282 | -0.01(-0.10%) |
Aug 13, 2015 | 9.880 | 9.880 | 9.610 | 9.610 | 33,575 | -0.20(-2.04%) |
Aug 12, 2015 | 9.890 | 9.980 | 9.810 | 9.810 | 51,450 | -0.11(-1.11%) |
Aug 11, 2015 | 10.08 | 10.08 | 9.860 | 9.920 | 29,552 | -0.16(-1.59%) |
Aug 10, 2015 | 10.12 | 10.12 | 10.02 | 10.08 | 13,482 | -0.01(-0.10%) |
Aug 07, 2015 | 10.16 | 10.16 | 10.06 | 10.09 | 12,909 | -0.07(-0.69%) |
Aug 06, 2015 | 10.40 | 10.45 | 10.12 | 10.16 | 38,775 | -0.10(-0.97%) |
Aug 05, 2015 | 10.40 | 10.40 | 10.26 | 10.26 | 5,715 | -0.09(-0.87%) |
Aug 04, 2015 | 10.35 | 10.52 | 10.30 | 10.35 | 15,627 | -0.04(-0.38%) |
Aug 03, 2015 | 10.52 | 10.56 | 10.17 | 10.39 | 89,267 | -0.06(-0.57%) |
Jul 31, 2015 | 10.25 | 10.47 | 10.19 | 10.45 | 79,662 | +0.40(+3.98%) |
Jul 30, 2015 | 9.910 | 10.24 | 9.900 | 10.05 | 247,189 | +0.11(+1.11%) |
Jul 29, 2015 | 10.03 | 10.14 | 9.910 | 9.940 | 10,710 | -0.07(-0.70%) |
Jul 28, 2015 | 9.930 | 10.25 | 9.613 | 10.01 | 198,750 | +0.06(+0.60%) |
Jul 27, 2015 | 10.07 | 10.13 | 9.900 | 9.950 | 38,077 | -0.14(-1.39%) |
Jul 24, 2015 | 10.55 | 10.59 | 10.04 | 10.09 | 21,842 | -0.31(-2.98%) |
Jul 23, 2015 | 10.69 | 10.69 | 10.32 | 10.40 | 82,102 | -0.17(-1.61%) |
Jul 22, 2015 | 10.70 | 10.70 | 10.56 | 10.57 | 61,811 | -0.03(-0.28%) |
Jul 21, 2015 | 10.63 | 10.70 | 10.60 | 10.60 | 18,948 | -0.04(-0.38%) |
Jul 20, 2015 | 10.71 | 10.72 | 10.57 | 10.64 | 78,255 | +0.02(+0.19%) |
Jul 17, 2015 | 10.71 | 10.71 | 10.53 | 10.62 | 269,107 | +0.12(+1.14%) |
Jul 16, 2015 | 10.55 | 10.81 | 10.50 | 10.50 | 20,987 | -0.05(-0.47%) |
Jul 15, 2015 | 10.72 | 10.75 | 10.46 | 10.55 | 132,893 | -0.16(-1.49%) |
Jul 14, 2015 | 10.76 | 10.83 | 10.50 | 10.71 | 38,286 | +0.20(+1.90%) |
Jul 13, 2015 | 10.70 | 10.79 | 10.50 | 10.51 | 99,192 | -0.11(-1.04%) |
Jul 10, 2015 | 11.03 | 11.03 | 10.06 | 10.62 | 238,070 | -0.13(-1.21%) |