Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.653 | 9.140 | 8.653 | 9.094 | 18,149 | +0.53(+6.15%) |
May 27, 2016 | 8.465 | 8.567 | 8.567 | 8.567 | 23,372 | +0.08(+0.98%) |
May 26, 2016 | 8.530 | 8.530 | 8.465 | 8.484 | 14,921 | -0.01(-0.11%) |
May 25, 2016 | 8.447 | 8.502 | 8.447 | 8.493 | 7,830 | +0.05(+0.55%) |
May 24, 2016 | 8.373 | 8.502 | 8.373 | 8.447 | 19,046 | +0.07(+0.88%) |
May 23, 2016 | 8.354 | 8.493 | 8.318 | 8.373 | 16,816 | -0.02(-0.22%) |
May 20, 2016 | 8.291 | 8.410 | 8.291 | 8.391 | 10,466 | +0.16(+2.00%) |
May 19, 2016 | 8.227 | 8.273 | 8.090 | 8.227 | 25,099 | -0.12(-1.42%) |
May 18, 2016 | 8.273 | 8.410 | 8.209 | 8.346 | 40,578 | +0.10(+1.22%) |
May 17, 2016 | 8.428 | 8.528 | 8.227 | 8.245 | 37,281 | -0.26(-3.01%) |
May 16, 2016 | 8.254 | 8.542 | 8.254 | 8.501 | 25,242 | +0.27(+3.22%) |
May 13, 2016 | 7.843 | 8.364 | 7.843 | 8.236 | 22,857 | +0.38(+4.89%) |
May 12, 2016 | 8.072 | 8.327 | 7.843 | 7.852 | 7,511 | -0.12(-1.49%) |
May 11, 2016 | 7.806 | 8.154 | 7.770 | 7.971 | 20,179 | -0.46(-5.42%) |
May 10, 2016 | 8.437 | 8.757 | 8.277 | 8.428 | 24,042 | -0.04(-0.43%) |
May 09, 2016 | 8.556 | 8.812 | 8.428 | 8.465 | 13,973 | -0.08(-0.96%) |
May 06, 2016 | 8.227 | 8.684 | 8.227 | 8.547 | 19,456 | +0.18(+2.19%) |
May 05, 2016 | 8.593 | 8.593 | 8.364 | 8.364 | 12,547 | -0.05(-0.54%) |
May 04, 2016 | 8.373 | 8.730 | 8.373 | 8.410 | 8,356 | -0.03(-0.32%) |
May 03, 2016 | 8.327 | 8.510 | 8.153 | 8.437 | 20,003 | +0.07(+0.87%) |
May 02, 2016 | 8.721 | 8.721 | 8.250 | 8.364 | 7,825 | -0.39(-4.49%) |
Apr 29, 2016 | 8.986 | 9.004 | 8.675 | 8.757 | 12,585 | -0.27(-3.04%) |
Apr 28, 2016 | 9.168 | 9.220 | 8.935 | 9.031 | 32,556 | -0.18(-1.98%) |
Apr 27, 2016 | 9.461 | 9.602 | 9.147 | 9.214 | 15,163 | -0.25(-2.61%) |
Apr 26, 2016 | 9.671 | 9.671 | 9.397 | 9.461 | 29,712 | -0.23(-2.36%) |
Apr 25, 2016 | 9.598 | 9.891 | 9.520 | 9.689 | 12,536 | +0.09(+0.95%) |
Apr 22, 2016 | 9.625 | 9.662 | 9.441 | 9.598 | 17,587 | +0.03(+0.29%) |
Apr 21, 2016 | 9.443 | 9.580 | 9.141 | 9.571 | 19,179 | +0.16(+1.65%) |
Apr 20, 2016 | 9.196 | 9.488 | 9.196 | 9.415 | 25,918 | +0.22(+2.39%) |
Apr 19, 2016 | 9.123 | 9.296 | 9.086 | 9.196 | 8,211 | +0.15(+1.62%) |
Apr 18, 2016 | 8.894 | 9.260 | 8.894 | 9.050 | 13,629 | +0.15(+1.64%) |
Apr 15, 2016 | 8.739 | 9.150 | 8.666 | 8.903 | 28,198 | +0.12(+1.35%) |
Apr 14, 2016 | 8.501 | 8.867 | 8.501 | 8.784 | 21,277 | +0.32(+3.78%) |
Apr 13, 2016 | 8.254 | 8.529 | 8.254 | 8.465 | 17,424 | +0.22(+2.66%) |
Apr 12, 2016 | 8.269 | 8.291 | 8.236 | 8.245 | 15,714 | +0.03(+0.33%) |
Apr 11, 2016 | 8.373 | 8.474 | 8.218 | 8.218 | 18,398 | -0.06(-0.77%) |
Apr 08, 2016 | 8.291 | 8.327 | 8.236 | 8.282 | 6,375 | +0.02(+0.22%) |
Apr 07, 2016 | 8.263 | 8.300 | 8.209 | 8.263 | 6,380 | +0.00(+0.00%) |
Apr 06, 2016 | 8.199 | 8.382 | 8.167 | 8.263 | 6,700 | +0.10(+1.23%) |
Apr 05, 2016 | 8.419 | 8.428 | 8.163 | 8.163 | 15,563 | -0.35(-4.08%) |
Apr 04, 2016 | 8.666 | 8.666 | 8.501 | 8.510 | 16,945 | -0.11(-1.27%) |
Apr 01, 2016 | 8.647 | 8.666 | 8.465 | 8.620 | 10,032 | -0.16(-1.77%) |
Mar 31, 2016 | 9.022 | 9.022 | 8.775 | 8.775 | 19,288 | -0.27(-2.93%) |
Mar 30, 2016 | 9.059 | 9.196 | 9.004 | 9.040 | 29,171 | +0.04(+0.41%) |
Mar 29, 2016 | 8.565 | 9.050 | 8.565 | 9.004 | 27,544 | +0.49(+5.80%) |
Mar 28, 2016 | 8.291 | 8.647 | 8.273 | 8.510 | 15,013 | +0.27(+3.33%) |
Mar 24, 2016 | 8.017 | 8.236 | 8.236 | 8.236 | 9,517 | +0.23(+2.85%) |
Mar 23, 2016 | 7.989 | 8.126 | 7.969 | 8.008 | 29,369 | +0.03(+0.34%) |
Mar 22, 2016 | 8.090 | 8.099 | 7.953 | 7.980 | 16,476 | -0.13(-1.58%) |
Mar 21, 2016 | 8.090 | 8.227 | 7.918 | 8.108 | 17,162 | +0.07(+0.91%) |
Mar 18, 2016 | 8.209 | 8.309 | 7.953 | 8.035 | 53,053 | -0.12(-1.46%) |
Mar 17, 2016 | 7.962 | 8.177 | 7.962 | 8.154 | 11,076 | -0.06(-0.78%) |
Mar 16, 2016 | 8.227 | 8.391 | 8.090 | 8.218 | 17,736 | -0.02(-0.22%) |
Mar 15, 2016 | 8.236 | 8.282 | 7.816 | 8.236 | 12,670 | +0.00(+0.00%) |
Mar 14, 2016 | 8.401 | 8.401 | 8.236 | 8.236 | 11,454 | -0.21(-2.49%) |
Mar 11, 2016 | 8.245 | 8.455 | 8.245 | 8.446 | 11,636 | +0.23(+2.78%) |
Mar 10, 2016 | 8.236 | 8.300 | 8.209 | 8.218 | 14,054 | -0.05(-0.55%) |
Mar 09, 2016 | 8.181 | 8.529 | 8.135 | 8.263 | 23,848 | +0.12(+1.46%) |
Mar 08, 2016 | 8.235 | 8.425 | 8.136 | 8.145 | 30,864 | -0.36(-4.25%) |
Mar 07, 2016 | 8.199 | 8.759 | 8.190 | 8.506 | 38,425 | +0.32(+3.86%) |
Mar 04, 2016 | 7.910 | 8.233 | 7.910 | 8.190 | 21,737 | +0.26(+3.31%) |
Mar 03, 2016 | 7.729 | 7.946 | 7.711 | 7.928 | 18,682 | +0.20(+2.57%) |
Mar 02, 2016 | 7.548 | 7.738 | 7.528 | 7.729 | 11,028 | +0.13(+1.66%) |
Mar 01, 2016 | 7.702 | 7.711 | 7.405 | 7.602 | 39,055 | +0.03(+0.36%) |
Feb 29, 2016 | 7.449 | 8.099 | 7.449 | 7.575 | 42,449 | +0.19(+2.57%) |
Feb 26, 2016 | 7.232 | 7.593 | 7.205 | 7.385 | 19,523 | +0.19(+2.64%) |
Feb 25, 2016 | 6.960 | 7.232 | 6.960 | 7.195 | 13,429 | +0.13(+1.79%) |
Feb 24, 2016 | 6.906 | 7.069 | 6.844 | 7.069 | 7,754 | +0.16(+2.36%) |
Feb 23, 2016 | 6.798 | 7.069 | 6.775 | 6.906 | 9,562 | +0.11(+1.60%) |
Feb 22, 2016 | 7.394 | 7.394 | 6.798 | 6.798 | 15,772 | -0.34(-4.81%) |
Feb 19, 2016 | 7.096 | 7.295 | 7.096 | 7.141 | 12,541 | +0.03(+0.38%) |
Feb 18, 2016 | 7.141 | 7.286 | 6.608 | 7.114 | 16,580 | -0.05(-0.63%) |
Feb 17, 2016 | 7.349 | 7.548 | 7.150 | 7.159 | 18,196 | -0.16(-2.22%) |
Feb 16, 2016 | 6.843 | 7.376 | 6.825 | 7.322 | 18,072 | +0.55(+8.14%) |
Feb 12, 2016 | 6.843 | 6.771 | 6.771 | 6.771 | 40,820 | -0.02(-0.27%) |
Feb 11, 2016 | 6.463 | 6.843 | 6.463 | 6.789 | 10,218 | +0.19(+2.88%) |
Feb 10, 2016 | 6.644 | 6.653 | 6.527 | 6.599 | 96,316 | -0.03(-0.41%) |
Feb 09, 2016 | 6.653 | 6.653 | 6.599 | 6.626 | 19,384 | -0.14(-2.01%) |
Feb 08, 2016 | 6.825 | 6.870 | 6.734 | 6.762 | 33,074 | -0.07(-1.06%) |
Feb 05, 2016 | 6.988 | 7.440 | 6.834 | 6.834 | 32,882 | -0.17(-2.45%) |
Feb 04, 2016 | 7.214 | 7.322 | 6.979 | 7.006 | 15,842 | -0.24(-3.37%) |
Feb 03, 2016 | 7.304 | 7.679 | 7.195 | 7.250 | 35,516 | +0.04(+0.50%) |
Feb 02, 2016 | 7.322 | 7.449 | 7.168 | 7.214 | 26,831 | -0.11(-1.48%) |
Feb 01, 2016 | 7.711 | 7.711 | 7.322 | 7.322 | 17,545 | -0.43(-5.59%) |
Jan 29, 2016 | 7.611 | 7.774 | 7.611 | 7.756 | 36,126 | +0.15(+2.02%) |
Jan 28, 2016 | 7.620 | 7.684 | 7.331 | 7.602 | 15,553 | +0.01(+0.12%) |
Jan 27, 2016 | 7.747 | 8.072 | 7.593 | 7.593 | 12,624 | -0.42(-5.19%) |
Jan 26, 2016 | 8.108 | 8.108 | 7.950 | 8.009 | 11,968 | -0.02(-0.23%) |
Jan 25, 2016 | 8.099 | 8.201 | 8.027 | 8.027 | 15,691 | -0.19(-2.31%) |
Jan 22, 2016 | 8.090 | 8.244 | 8.009 | 8.217 | 32,274 | +0.23(+2.83%) |
Jan 21, 2016 | 8.145 | 8.208 | 7.819 | 7.991 | 14,902 | -0.27(-3.28%) |
Jan 20, 2016 | 8.000 | 8.343 | 7.837 | 8.262 | 23,612 | +0.19(+2.35%) |
Jan 19, 2016 | 8.099 | 8.117 | 7.968 | 8.072 | 17,515 | +0.03(+0.34%) |
Jan 15, 2016 | 8.027 | 8.045 | 8.045 | 8.045 | 17,700 | -0.23(-2.73%) |
Jan 14, 2016 | 8.154 | 8.407 | 8.027 | 8.271 | 17,644 | +0.13(+1.55%) |
Jan 13, 2016 | 8.244 | 8.280 | 8.054 | 8.145 | 25,225 | -0.07(-0.88%) |
Jan 12, 2016 | 8.407 | 8.407 | 8.090 | 8.217 | 18,194 | -0.16(-1.94%) |
Jan 11, 2016 | 8.027 | 8.425 | 7.962 | 8.380 | 22,389 | +0.32(+3.92%) |
Jan 08, 2016 | 8.154 | 8.371 | 7.937 | 8.063 | 26,559 | -0.04(-0.45%) |
Jan 07, 2016 | 8.795 | 8.795 | 7.783 | 8.099 | 57,797 | -0.87(-9.68%) |
Jan 06, 2016 | 8.931 | 9.130 | 8.795 | 8.967 | 22,524 | -0.06(-0.70%) |
Jan 05, 2016 | 9.040 | 9.311 | 8.696 | 9.030 | 37,991 | +0.05(+0.60%) |
Jan 04, 2016 | 9.058 | 9.058 | 8.669 | 8.976 | 39,653 | -0.17(-1.88%) |
Dec 31, 2015 | 9.519 | 9.148 | 9.148 | 9.148 | 31,196 | -0.52(-5.42%) |
Dec 30, 2015 | 10.01 | 10.19 | 9.654 | 9.672 | 18,063 | -0.43(-4.29%) |
Dec 29, 2015 | 10.07 | 10.25 | 9.898 | 10.11 | 15,004 | +0.20(+2.01%) |
Dec 28, 2015 | 10.04 | 10.12 | 9.826 | 9.907 | 13,644 | -0.23(-2.23%) |
Dec 24, 2015 | 10.27 | 10.13 | 10.13 | 10.13 | 13,275 | -0.11(-1.06%) |
Dec 23, 2015 | 10.16 | 10.40 | 10.02 | 10.24 | 18,952 | +0.11(+1.07%) |
Dec 22, 2015 | 9.799 | 10.19 | 9.537 | 10.13 | 25,896 | +0.34(+3.51%) |
Dec 21, 2015 | 9.618 | 9.853 | 9.482 | 9.790 | 27,420 | +0.23(+2.36%) |
Dec 18, 2015 | 9.681 | 9.717 | 9.464 | 9.564 | 43,141 | -0.19(-1.95%) |
Dec 17, 2015 | 9.925 | 10.08 | 9.717 | 9.754 | 17,860 | -0.07(-0.74%) |
Dec 16, 2015 | 9.717 | 9.916 | 9.717 | 9.826 | 23,380 | +0.14(+1.40%) |
Dec 15, 2015 | 9.645 | 9.716 | 9.492 | 9.690 | 22,400 | +0.16(+1.71%) |
Dec 14, 2015 | 9.528 | 9.953 | 9.492 | 9.528 | 27,054 | -0.03(-0.28%) |
Dec 11, 2015 | 9.311 | 9.645 | 9.311 | 9.555 | 43,472 | +0.02(+0.19%) |
Dec 10, 2015 | 9.781 | 9.889 | 9.365 | 9.537 | 54,041 | -0.20(-2.04%) |
Dec 09, 2015 | 9.826 | 9.934 | 9.708 | 9.736 | 21,401 | -0.24(-2.36%) |
Dec 08, 2015 | 10.06 | 10.22 | 9.708 | 9.971 | 36,646 | -0.26(-2.56%) |
Dec 07, 2015 | 10.49 | 10.78 | 10.05 | 10.23 | 22,612 | -0.20(-1.91%) |
Dec 04, 2015 | 10.43 | 10.51 | 10.42 | 10.43 | 8,757 | +0.00(+0.00%) |
Dec 03, 2015 | 10.63 | 10.76 | 10.40 | 10.43 | 16,420 | -0.20(-1.87%) |
Dec 02, 2015 | 10.78 | 10.78 | 10.62 | 10.63 | 14,141 | -0.05(-0.51%) |
Dec 01, 2015 | 10.79 | 10.79 | 10.56 | 10.68 | 19,464 | +0.05(+0.42%) |
Nov 30, 2015 | 11.08 | 11.26 | 10.62 | 10.64 | 20,214 | -0.45(-4.08%) |
Nov 27, 2015 | 11.06 | 11.21 | 10.80 | 11.09 | 6,260 | -0.05(-0.41%) |
Nov 25, 2015 | 10.30 | 11.14 | 11.14 | 11.14 | 30,090 | +0.77(+7.41%) |
Nov 24, 2015 | 10.27 | 10.44 | 10.11 | 10.37 | 41,116 | -0.16(-1.55%) |
Nov 23, 2015 | 10.56 | 10.64 | 10.40 | 10.53 | 14,175 | +0.00(+0.00%) |
Nov 20, 2015 | 9.953 | 10.54 | 9.953 | 10.53 | 35,728 | +0.83(+8.57%) |
Nov 19, 2015 | 9.934 | 9.978 | 9.510 | 9.699 | 17,315 | -0.14(-1.47%) |
Nov 18, 2015 | 9.808 | 9.913 | 9.808 | 9.844 | 29,743 | -0.05(-0.55%) |
Nov 17, 2015 | 9.826 | 9.998 | 9.808 | 9.898 | 55,271 | +0.00(+0.00%) |
Nov 16, 2015 | 10.16 | 10.59 | 9.745 | 9.898 | 28,608 | -0.44(-4.28%) |
Nov 13, 2015 | 10.84 | 11.06 | 10.28 | 10.34 | 40,289 | -0.60(-5.49%) |
Nov 12, 2015 | 11.00 | 11.28 | 10.81 | 10.94 | 19,082 | -0.20(-1.77%) |
Nov 11, 2015 | 10.84 | 11.29 | 10.51 | 11.14 | 20,794 | +0.24(+2.22%) |
Nov 10, 2015 | 10.73 | 10.96 | 10.73 | 10.90 | 15,416 | +0.13(+1.25%) |
Nov 09, 2015 | 10.69 | 10.90 | 10.67 | 10.76 | 15,709 | +0.05(+0.50%) |
Nov 06, 2015 | 10.65 | 10.75 | 10.55 | 10.71 | 18,033 | +0.00(+0.00%) |
Nov 05, 2015 | 10.71 | 10.74 | 10.49 | 10.71 | 20,464 | -0.03(-0.25%) |
Nov 04, 2015 | 10.80 | 10.80 | 10.39 | 10.74 | 21,521 | -0.17(-1.56%) |
Nov 03, 2015 | 10.51 | 10.91 | 10.44 | 10.91 | 20,968 | +0.32(+3.05%) |
Nov 02, 2015 | 10.55 | 10.63 | 10.35 | 10.58 | 26,872 | -0.04(-0.34%) |
Oct 30, 2015 | 11.04 | 11.12 | 10.62 | 10.62 | 15,245 | -0.43(-3.89%) |
Oct 29, 2015 | 10.91 | 11.23 | 10.69 | 11.05 | 31,379 | +0.13(+1.15%) |
Oct 28, 2015 | 10.43 | 10.93 | 10.43 | 10.92 | 22,624 | +0.56(+5.36%) |
Oct 27, 2015 | 10.60 | 10.60 | 10.35 | 10.37 | 10,212 | -0.21(-1.95%) |
Oct 26, 2015 | 10.77 | 10.78 | 10.53 | 10.57 | 8,540 | -0.21(-1.91%) |
Oct 23, 2015 | 10.65 | 10.82 | 10.65 | 10.78 | 16,853 | +0.14(+1.35%) |
Oct 22, 2015 | 10.49 | 10.71 | 10.49 | 10.64 | 14,250 | +0.24(+2.33%) |
Oct 21, 2015 | 10.68 | 10.72 | 10.31 | 10.39 | 12,921 | -0.20(-1.86%) |
Oct 20, 2015 | 10.74 | 10.77 | 10.55 | 10.59 | 11,622 | -0.17(-1.58%) |
Oct 19, 2015 | 10.78 | 10.87 | 10.71 | 10.76 | 15,525 | -0.11(-0.99%) |
Oct 16, 2015 | 11.00 | 10.95 | 10.83 | 10.87 | 11,930 | -0.08(-0.74%) |
Oct 15, 2015 | 10.84 | 10.95 | 10.55 | 10.95 | 21,939 | +0.13(+1.24%) |
Oct 14, 2015 | 11.16 | 11.25 | 10.81 | 10.82 | 11,539 | -0.36(-3.21%) |
Oct 13, 2015 | 11.20 | 11.29 | 11.17 | 11.17 | 9,954 | -0.04(-0.32%) |
Oct 12, 2015 | 11.24 | 11.32 | 11.16 | 11.21 | 13,354 | +0.05(+0.48%) |
Oct 09, 2015 | 11.19 | 11.32 | 11.16 | 11.16 | 11,419 | -0.02(-0.16%) |
Oct 08, 2015 | 11.12 | 11.29 | 11.02 | 11.17 | 23,448 | +0.03(+0.24%) |
Oct 07, 2015 | 11.00 | 11.28 | 10.98 | 11.15 | 23,953 | +0.24(+2.22%) |
Oct 06, 2015 | 11.09 | 11.09 | 10.87 | 10.91 | 14,096 | -0.23(-2.09%) |
Oct 05, 2015 | 10.81 | 11.16 | 10.81 | 11.14 | 20,365 | +0.39(+3.67%) |
Oct 02, 2015 | 10.70 | 10.83 | 10.50 | 10.74 | 22,936 | -0.04(-0.42%) |
Oct 01, 2015 | 10.81 | 10.89 | 10.65 | 10.79 | 15,038 | +0.05(+0.50%) |
Sep 30, 2015 | 10.53 | 10.79 | 10.43 | 10.74 | 14,246 | +0.26(+2.48%) |
Sep 29, 2015 | 10.44 | 10.58 | 10.28 | 10.48 | 16,726 | +0.04(+0.34%) |
Sep 28, 2015 | 10.45 | 10.57 | 10.23 | 10.44 | 20,050 | +0.01(+0.09%) |
Sep 25, 2015 | 10.71 | 10.85 | 10.39 | 10.43 | 28,007 | -0.26(-2.43%) |
Sep 24, 2015 | 10.57 | 10.71 | 10.47 | 10.69 | 14,852 | +0.13(+1.27%) |
Sep 23, 2015 | 10.68 | 10.68 | 10.47 | 10.56 | 16,039 | -0.06(-0.59%) |
Sep 22, 2015 | 10.58 | 10.71 | 10.33 | 10.62 | 15,529 | +0.02(+0.17%) |
Sep 21, 2015 | 10.25 | 10.70 | 10.25 | 10.60 | 13,903 | +0.47(+4.69%) |
Sep 18, 2015 | 10.41 | 10.68 | 10.13 | 10.13 | 49,244 | -0.47(-4.48%) |
Sep 17, 2015 | 10.69 | 11.17 | 10.53 | 10.60 | 31,511 | -0.04(-0.34%) |
Sep 16, 2015 | 11.00 | 11.00 | 10.61 | 10.64 | 18,075 | -0.29(-2.62%) |
Sep 15, 2015 | 10.93 | 10.99 | 10.83 | 10.92 | 4,261 | +0.09(+0.83%) |
Sep 14, 2015 | 11.08 | 11.19 | 10.76 | 10.83 | 17,764 | -0.18(-1.63%) |
Sep 11, 2015 | 10.79 | 11.22 | 10.79 | 11.01 | 9,063 | +0.20(+1.82%) |
Sep 10, 2015 | 10.59 | 10.90 | 10.59 | 10.82 | 21,726 | -0.24(-2.19%) |
Sep 09, 2015 | 11.19 | 11.33 | 11.00 | 11.06 | 19,784 | -0.04(-0.40%) |
Sep 08, 2015 | 11.10 | 11.33 | 10.94 | 11.10 | 19,352 | +0.14(+1.31%) |
Sep 04, 2015 | 10.73 | 10.96 | 10.96 | 10.96 | 9,150 | +0.09(+0.83%) |
Sep 03, 2015 | 11.13 | 11.13 | 10.85 | 10.87 | 16,341 | -0.06(-0.57%) |
Sep 02, 2015 | 10.94 | 11.01 | 10.86 | 10.93 | 13,093 | +0.08(+0.74%) |
Sep 01, 2015 | 11.00 | 11.00 | 10.76 | 10.85 | 18,806 | -0.12(-1.06%) |
Aug 31, 2015 | 10.79 | 11.01 | 10.79 | 10.97 | 10,532 | +0.16(+1.49%) |
Aug 28, 2015 | 10.61 | 11.15 | 10.61 | 10.81 | 9,721 | +0.13(+1.26%) |
Aug 27, 2015 | 10.80 | 11.27 | 10.51 | 10.67 | 16,468 | -0.15(-1.41%) |
Aug 26, 2015 | 10.78 | 11.10 | 10.52 | 10.83 | 28,351 | +0.55(+5.32%) |
Aug 25, 2015 | 11.05 | 11.37 | 10.28 | 10.28 | 27,274 | -0.47(-4.34%) |
Aug 24, 2015 | 11.16 | 11.64 | 10.74 | 10.74 | 41,021 | -0.82(-7.05%) |
Aug 21, 2015 | 11.25 | 11.69 | 11.25 | 11.56 | 23,159 | +0.14(+1.26%) |
Aug 20, 2015 | 11.43 | 11.59 | 11.42 | 11.42 | 14,725 | -0.04(-0.39%) |
Aug 19, 2015 | 11.53 | 11.81 | 11.46 | 11.46 | 28,800 | -0.08(-0.69%) |
Aug 18, 2015 | 11.51 | 11.65 | 11.50 | 11.54 | 32,493 | +0.04(+0.39%) |
Aug 17, 2015 | 11.42 | 11.56 | 11.40 | 11.50 | 19,840 | -0.01(-0.08%) |
Aug 14, 2015 | 11.40 | 11.51 | 11.39 | 11.51 | 8,944 | +0.08(+0.70%) |
Aug 13, 2015 | 11.43 | 11.49 | 11.39 | 11.43 | 5,392 | -0.05(-0.46%) |
Aug 12, 2015 | 11.38 | 11.51 | 11.38 | 11.48 | 7,781 | +0.04(+0.31%) |
Aug 11, 2015 | 11.43 | 11.50 | 11.41 | 11.44 | 7,193 | -0.05(-0.46%) |
Aug 10, 2015 | 11.45 | 11.58 | 11.42 | 11.50 | 19,801 | +0.08(+0.70%) |
Aug 07, 2015 | 11.43 | 11.60 | 11.42 | 11.42 | 8,793 | -0.09(-0.77%) |
Aug 06, 2015 | 11.62 | 11.62 | 11.50 | 11.51 | 12,144 | -0.07(-0.61%) |
Aug 05, 2015 | 11.63 | 11.63 | 11.47 | 11.58 | 21,813 | +0.06(+0.54%) |
Aug 04, 2015 | 11.31 | 11.60 | 11.30 | 11.51 | 27,583 | +0.35(+3.11%) |
Aug 03, 2015 | 11.10 | 11.24 | 10.96 | 11.17 | 27,072 | +0.03(+0.24%) |
Jul 31, 2015 | 11.21 | 11.33 | 11.06 | 11.14 | 11,869 | -0.01(-0.08%) |
Jul 30, 2015 | 11.01 | 11.23 | 10.83 | 11.15 | 23,858 | +0.17(+1.54%) |
Jul 29, 2015 | 10.79 | 11.14 | 10.74 | 10.98 | 26,395 | +0.21(+1.98%) |
Jul 28, 2015 | 10.54 | 11.21 | 10.42 | 10.77 | 38,844 | +0.20(+1.94%) |
Jul 27, 2015 | 11.03 | 11.05 | 10.42 | 10.56 | 81,057 | -0.52(-4.73%) |
Jul 24, 2015 | 11.25 | 11.43 | 11.09 | 11.09 | 12,063 | -0.12(-1.03%) |
Jul 23, 2015 | 11.26 | 11.33 | 11.19 | 11.20 | 10,674 | -0.06(-0.55%) |
Jul 22, 2015 | 11.29 | 11.31 | 11.20 | 11.27 | 9,782 | -0.02(-0.16%) |
Jul 21, 2015 | 11.17 | 11.34 | 11.17 | 11.28 | 11,638 | +0.08(+0.71%) |
Jul 20, 2015 | 11.29 | 11.41 | 11.02 | 11.20 | 30,933 | -0.12(-1.10%) |
Jul 17, 2015 | 11.41 | 11.51 | 11.31 | 11.33 | 18,520 | -0.12(-1.09%) |
Jul 16, 2015 | 11.43 | 11.57 | 11.36 | 11.45 | 20,501 | +0.04(+0.31%) |
Jul 15, 2015 | 11.59 | 11.59 | 11.42 | 11.42 | 9,315 | -0.13(-1.15%) |
Jul 14, 2015 | 11.57 | 11.60 | 11.43 | 11.55 | 17,154 | +0.03(+0.23%) |
Jul 13, 2015 | 11.43 | 11.63 | 11.30 | 11.52 | 32,558 | +0.05(+0.47%) |
Jul 10, 2015 | 11.47 | 11.56 | 11.38 | 11.47 | 18,558 | +0.04(+0.31%) |
Jul 09, 2015 | 11.60 | 11.61 | 11.34 | 11.43 | 31,160 | +0.04(+0.39%) |
Jul 08, 2015 | 11.46 | 11.51 | 11.34 | 11.39 | 16,667 | -0.12(-1.08%) |
Jul 07, 2015 | 11.55 | 11.67 | 11.45 | 11.51 | 24,807 | -0.10(-0.84%) |
Jul 06, 2015 | 11.72 | 11.72 | 11.35 | 11.61 | 57,619 | -0.35(-2.90%) |
Jul 02, 2015 | 12.06 | 11.96 | 11.96 | 11.96 | 16,757 | -0.06(-0.52%) |
Jul 01, 2015 | 12.25 | 12.31 | 11.84 | 12.02 | 53,920 | -0.20(-1.67%) |
Jun 30, 2015 | 12.11 | 12.23 | 11.89 | 12.23 | 53,867 | +0.12(+1.03%) |
Jun 29, 2015 | 12.05 | 12.55 | 12.04 | 12.10 | 122,329 | +0.11(+0.89%) |
Jun 26, 2015 | 12.00 | 12.22 | 11.78 | 11.99 | 154,114 | +0.00(+0.00%) |
Jun 25, 2015 | 12.47 | 12.47 | 11.90 | 11.99 | 79,985 | +0.30(+2.59%) |
Jun 24, 2015 | 11.29 | 11.75 | 11.29 | 11.69 | 51,900 | +0.36(+3.22%) |
Jun 23, 2015 | 10.98 | 11.35 | 10.94 | 11.33 | 47,272 | +0.37(+3.41%) |
Jun 22, 2015 | 11.82 | 11.87 | 10.87 | 10.95 | 135,662 | -0.92(-7.72%) |
Jun 19, 2015 | 11.69 | 11.88 | 11.63 | 11.87 | 95,338 | +0.22(+1.91%) |
Jun 18, 2015 | 11.78 | 11.82 | 11.60 | 11.65 | 40,599 | -0.04(-0.30%) |
Jun 17, 2015 | 11.88 | 11.89 | 11.65 | 11.68 | 53,944 | -0.12(-1.05%) |
Jun 16, 2015 | 11.59 | 12.03 | 11.57 | 11.81 | 30,318 | +0.26(+2.23%) |
Jun 15, 2015 | 11.26 | 12.04 | 11.26 | 11.55 | 126,821 | +0.35(+3.09%) |
Jun 12, 2015 | 11.19 | 11.38 | 11.07 | 11.20 | 55,532 | +0.01(+0.08%) |
Jun 11, 2015 | 11.24 | 11.33 | 11.17 | 11.19 | 24,921 | -0.01(-0.08%) |
Jun 10, 2015 | 11.38 | 11.48 | 11.12 | 11.20 | 52,920 | -0.13(-1.18%) |
Jun 09, 2015 | 11.43 | 11.45 | 11.26 | 11.34 | 27,979 | -0.06(-0.55%) |
Jun 08, 2015 | 11.42 | 11.47 | 11.33 | 11.40 | 18,433 | -0.07(-0.62%) |
Jun 05, 2015 | 11.36 | 11.47 | 11.35 | 11.47 | 17,004 | +0.12(+1.02%) |
Jun 04, 2015 | 11.35 | 11.65 | 11.30 | 11.35 | 52,125 | -0.07(-0.62%) |
Jun 03, 2015 | 11.34 | 11.51 | 11.34 | 11.43 | 37,330 | +0.13(+1.18%) |
Jun 02, 2015 | 11.41 | 11.47 | 11.24 | 11.29 | 17,333 | -0.13(-1.17%) |