Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.657 | 8.799 | 8.657 | 8.704 | 8,583 | -0.05(-0.54%) |
Oct 28, 2016 | 9.130 | 9.130 | 8.751 | 8.751 | 4,251 | -0.28(-3.14%) |
Oct 27, 2016 | 8.941 | 9.130 | 8.917 | 9.035 | 3,902 | +0.14(+1.60%) |
Oct 26, 2016 | 8.988 | 8.988 | 8.751 | 8.893 | 6,583 | -0.14(-1.57%) |
Oct 25, 2016 | 9.272 | 9.319 | 9.035 | 9.035 | 8,622 | -0.24(-2.55%) |
Oct 24, 2016 | 9.366 | 9.414 | 9.268 | 9.272 | 2,231 | -0.05(-0.51%) |
Oct 21, 2016 | 9.272 | 9.409 | 9.272 | 9.319 | 1,083 | -0.19(-1.99%) |
Oct 20, 2016 | 9.224 | 9.508 | 9.224 | 9.508 | 4,146 | +0.34(+3.70%) |
Oct 19, 2016 | 9.130 | 9.254 | 9.083 | 9.169 | 2,759 | -0.01(-0.09%) |
Oct 18, 2016 | 9.272 | 9.319 | 9.177 | 9.177 | 3,727 | +0.00(+0.00%) |
Oct 17, 2016 | 9.414 | 9.461 | 9.177 | 9.177 | 6,997 | -0.33(-3.48%) |
Oct 14, 2016 | 9.390 | 9.556 | 9.390 | 9.508 | 3,792 | +0.14(+1.52%) |
Oct 13, 2016 | 9.272 | 9.461 | 9.224 | 9.366 | 2,716 | +0.24(+2.59%) |
Oct 12, 2016 | 9.177 | 9.319 | 9.035 | 9.130 | 6,521 | +0.05(+0.52%) |
Oct 11, 2016 | 9.224 | 9.319 | 9.035 | 9.083 | 8,222 | -0.05(-0.52%) |
Oct 10, 2016 | 9.224 | 9.224 | 9.104 | 9.130 | 13,827 | -0.22(-2.33%) |
Oct 07, 2016 | 9.347 | 9.376 | 9.272 | 9.347 | 2,465 | +0.00(+0.00%) |
Oct 06, 2016 | 9.423 | 9.537 | 9.347 | 9.347 | 15,974 | -0.07(-0.70%) |
Oct 05, 2016 | 9.366 | 9.516 | 9.366 | 9.414 | 5,286 | +0.11(+1.22%) |
Oct 04, 2016 | 9.470 | 9.612 | 9.300 | 9.300 | 3,370 | -0.15(-1.60%) |
Oct 03, 2016 | 9.417 | 9.546 | 9.395 | 9.452 | 10,712 | +0.16(+1.73%) |
Sep 30, 2016 | 9.452 | 9.452 | 9.272 | 9.291 | 6,014 | -0.16(-1.70%) |
Sep 29, 2016 | 9.603 | 9.603 | 9.414 | 9.452 | 3,459 | -0.07(-0.70%) |
Sep 28, 2016 | 9.423 | 9.527 | 9.158 | 9.518 | 8,908 | +0.08(+0.80%) |
Sep 27, 2016 | 9.414 | 9.565 | 9.376 | 9.442 | 9,338 | -0.04(-0.40%) |
Sep 26, 2016 | 9.461 | 9.593 | 9.461 | 9.480 | 13,003 | -0.04(-0.40%) |
Sep 23, 2016 | 9.518 | 9.556 | 9.518 | 9.518 | 2,619 | +0.00(+0.00%) |
Sep 22, 2016 | 9.434 | 9.602 | 9.395 | 9.518 | 7,132 | +0.16(+1.72%) |
Sep 21, 2016 | 9.310 | 9.433 | 9.112 | 9.357 | 7,919 | -0.07(-0.70%) |
Sep 20, 2016 | 9.272 | 9.423 | 9.153 | 9.423 | 11,527 | +0.20(+2.15%) |
Sep 19, 2016 | 9.272 | 9.272 | 8.781 | 9.224 | 15,634 | -0.05(-0.51%) |
Sep 16, 2016 | 9.224 | 9.395 | 9.177 | 9.272 | 5,653 | +0.11(+1.24%) |
Sep 15, 2016 | 9.431 | 9.434 | 9.149 | 9.158 | 17,656 | -0.22(-2.30%) |
Sep 14, 2016 | 9.458 | 9.636 | 9.364 | 9.374 | 13,285 | -0.05(-0.50%) |
Sep 13, 2016 | 9.898 | 9.898 | 9.411 | 9.420 | 8,319 | -0.42(-4.28%) |
Sep 12, 2016 | 10.02 | 10.09 | 9.832 | 9.842 | 11,717 | -0.20(-1.96%) |
Sep 09, 2016 | 10.20 | 10.20 | 10.04 | 10.04 | 2,392 | -0.18(-1.74%) |
Sep 08, 2016 | 10.08 | 10.31 | 10.08 | 10.22 | 5,496 | +0.05(+0.46%) |
Sep 07, 2016 | 10.24 | 10.68 | 10.11 | 10.17 | 14,760 | +0.00(+0.00%) |
Sep 06, 2016 | 10.12 | 10.30 | 10.12 | 10.17 | 8,755 | +0.00(+0.00%) |
Sep 02, 2016 | 10.46 | 10.17 | 10.17 | 10.17 | 11,212 | -0.27(-2.63%) |
Sep 01, 2016 | 10.36 | 10.51 | 10.35 | 10.44 | 6,861 | -0.03(-0.29%) |
Aug 31, 2016 | 10.40 | 10.47 | 10.38 | 10.47 | 4,714 | -0.01(-0.13%) |
Aug 30, 2016 | 10.56 | 10.63 | 10.49 | 10.49 | 2,108 | +0.06(+0.55%) |
Aug 29, 2016 | 10.42 | 10.61 | 10.35 | 10.43 | 9,238 | -0.01(-0.09%) |
Aug 26, 2016 | 10.41 | 10.51 | 10.41 | 10.44 | 2,308 | +0.03(+0.27%) |
Aug 25, 2016 | 10.72 | 10.85 | 10.36 | 10.41 | 18,215 | -0.25(-2.37%) |
Aug 24, 2016 | 10.64 | 10.82 | 10.46 | 10.67 | 19,200 | -0.06(-0.52%) |
Aug 23, 2016 | 11.00 | 11.00 | 10.72 | 10.72 | 1,426 | -0.32(-2.88%) |
Aug 22, 2016 | 11.34 | 11.34 | 11.02 | 11.04 | 9,202 | -0.21(-1.83%) |
Aug 19, 2016 | 11.30 | 11.47 | 11.19 | 11.25 | 3,677 | -0.11(-0.99%) |
Aug 18, 2016 | 11.05 | 11.45 | 11.02 | 11.36 | 21,292 | +0.37(+3.32%) |
Aug 17, 2016 | 10.52 | 10.99 | 10.52 | 10.99 | 3,427 | +0.50(+4.73%) |
Aug 16, 2016 | 10.04 | 10.50 | 10.04 | 10.50 | 12,825 | +0.33(+3.22%) |
Aug 15, 2016 | 9.889 | 10.26 | 9.826 | 10.17 | 16,863 | +0.24(+2.45%) |
Aug 12, 2016 | 10.24 | 10.38 | 9.823 | 9.926 | 10,024 | -0.23(-2.30%) |
Aug 11, 2016 | 10.41 | 10.41 | 10.11 | 10.16 | 13,703 | -0.15(-1.45%) |
Aug 10, 2016 | 10.47 | 10.53 | 10.21 | 10.31 | 7,698 | -0.04(-0.36%) |
Aug 09, 2016 | 10.32 | 10.51 | 10.32 | 10.35 | 3,468 | -0.02(-0.18%) |
Aug 08, 2016 | 10.68 | 10.83 | 10.36 | 10.37 | 9,979 | -0.32(-2.98%) |
Aug 05, 2016 | 10.98 | 10.98 | 10.68 | 10.68 | 4,159 | -0.27(-2.48%) |
Aug 04, 2016 | 11.29 | 11.29 | 10.96 | 10.96 | 4,212 | -0.20(-1.80%) |
Aug 03, 2016 | 11.23 | 11.24 | 11.15 | 11.16 | 3,137 | -0.08(-0.71%) |
Aug 02, 2016 | 11.26 | 11.26 | 11.22 | 11.24 | 5,613 | -0.02(-0.17%) |
Aug 01, 2016 | 11.27 | 11.29 | 11.25 | 11.26 | 13,384 | +0.01(+0.08%) |
Jul 29, 2016 | 11.39 | 11.56 | 11.25 | 11.25 | 11,318 | -0.03(-0.25%) |
Jul 28, 2016 | 11.30 | 11.38 | 11.26 | 11.27 | 1,833 | -0.07(-0.66%) |
Jul 27, 2016 | 11.47 | 11.47 | 11.24 | 11.35 | 7,971 | -0.03(-0.29%) |
Jul 26, 2016 | 11.74 | 11.74 | 11.38 | 11.38 | 7,355 | -0.13(-1.10%) |
Jul 25, 2016 | 11.56 | 11.71 | 11.49 | 11.51 | 10,840 | -0.16(-1.36%) |
Jul 22, 2016 | 11.64 | 11.67 | 11.54 | 11.67 | 1,003 | +0.13(+1.14%) |
Jul 21, 2016 | 11.63 | 11.63 | 11.51 | 11.54 | 6,710 | +0.04(+0.33%) |
Jul 20, 2016 | 11.60 | 11.75 | 11.49 | 11.50 | 5,092 | -0.02(-0.16%) |
Jul 19, 2016 | 11.93 | 11.93 | 11.51 | 11.52 | 7,609 | -0.41(-3.45%) |
Jul 18, 2016 | 11.77 | 11.97 | 11.77 | 11.93 | 5,680 | +0.09(+0.79%) |
Jul 15, 2016 | 11.72 | 11.86 | 11.72 | 11.84 | 1,559 | -0.04(-0.32%) |
Jul 14, 2016 | 11.83 | 11.98 | 11.83 | 11.87 | 6,935 | +0.07(+0.56%) |
Jul 13, 2016 | 11.70 | 11.92 | 11.60 | 11.81 | 17,004 | +0.07(+0.56%) |
Jul 12, 2016 | 11.61 | 11.81 | 11.57 | 11.74 | 9,470 | +0.23(+2.03%) |
Jul 11, 2016 | 11.58 | 11.79 | 11.50 | 11.51 | 15,838 | -0.07(-0.65%) |
Jul 08, 2016 | 11.68 | 11.56 | 11.51 | 11.58 | 4,920 | +0.03(+0.24%) |
Jul 07, 2016 | 11.49 | 11.65 | 11.49 | 11.56 | 6,051 | -0.10(-0.88%) |
Jul 06, 2016 | 11.56 | 11.88 | 11.50 | 11.66 | 7,182 | +0.04(+0.32%) |
Jul 05, 2016 | 11.67 | 11.91 | 11.59 | 11.62 | 9,943 | -0.05(-0.40%) |
Jul 01, 2016 | 11.15 | 11.67 | 11.67 | 11.67 | 11,319 | +0.52(+4.62%) |
Jun 30, 2016 | 11.02 | 11.26 | 10.61 | 11.15 | 14,979 | +0.14(+1.27%) |
Jun 29, 2016 | 11.34 | 11.42 | 11.00 | 11.01 | 18,000 | -0.23(-2.08%) |
Jun 28, 2016 | 11.39 | 11.41 | 11.24 | 11.25 | 3,484 | +0.01(+0.08%) |
Jun 27, 2016 | 11.64 | 11.64 | 11.14 | 11.24 | 13,233 | -0.35(-2.99%) |
Jun 24, 2016 | 11.53 | 11.73 | 11.31 | 11.58 | 12,843 | -0.28(-2.37%) |
Jun 23, 2016 | 11.68 | 12.05 | 11.68 | 11.86 | 12,554 | +0.30(+2.59%) |
Jun 22, 2016 | 11.61 | 11.81 | 11.45 | 11.56 | 28,878 | -0.10(-0.88%) |
Jun 21, 2016 | 11.77 | 11.77 | 11.66 | 11.67 | 7,442 | -0.10(-0.88%) |
Jun 20, 2016 | 11.98 | 11.98 | 11.71 | 11.77 | 4,165 | -0.16(-1.33%) |
Jun 17, 2016 | 11.76 | 12.07 | 11.75 | 11.93 | 12,671 | +0.16(+1.35%) |
Jun 16, 2016 | 11.72 | 11.91 | 11.71 | 11.77 | 6,025 | -0.07(-0.63%) |
Jun 15, 2016 | 12.04 | 12.04 | 11.72 | 11.85 | 2,690 | +0.06(+0.54%) |
Jun 14, 2016 | 11.82 | 12.02 | 11.71 | 11.78 | 6,881 | -0.13(-1.09%) |
Jun 13, 2016 | 11.91 | 11.95 | 11.76 | 11.91 | 5,391 | -0.14(-1.17%) |
Jun 10, 2016 | 11.81 | 12.07 | 11.80 | 12.05 | 14,672 | +0.16(+1.34%) |
Jun 09, 2016 | 11.81 | 11.98 | 11.78 | 11.89 | 3,936 | -0.04(-0.31%) |
Jun 08, 2016 | 11.95 | 11.98 | 11.67 | 11.93 | 14,576 | +0.15(+1.26%) |
Jun 07, 2016 | 11.90 | 11.93 | 11.66 | 11.78 | 13,015 | -0.07(-0.63%) |
Jun 06, 2016 | 11.77 | 11.94 | 11.77 | 11.86 | 9,570 | +0.11(+0.95%) |
Jun 03, 2016 | 11.60 | 11.86 | 11.34 | 11.74 | 16,732 | +0.19(+1.61%) |
Jun 02, 2016 | 11.45 | 11.61 | 11.23 | 11.56 | 6,820 | +0.13(+1.14%) |
Jun 01, 2016 | 11.30 | 11.66 | 11.16 | 11.43 | 13,035 | +0.14(+1.23%) |
May 31, 2016 | 11.66 | 11.66 | 11.04 | 11.29 | 34,507 | -0.46(-3.95%) |
May 27, 2016 | 10.55 | 11.75 | 11.75 | 11.75 | 31,750 | +1.21(+11.45%) |
May 26, 2016 | 10.42 | 10.55 | 10.27 | 10.55 | 3,368 | +0.29(+2.81%) |
May 25, 2016 | 10.26 | 10.26 | 10.15 | 10.26 | 3,209 | +0.11(+1.10%) |
May 24, 2016 | 10.16 | 10.31 | 10.14 | 10.15 | 5,673 | +0.06(+0.55%) |
May 23, 2016 | 10.13 | 10.15 | 9.904 | 10.09 | 13,223 | +0.04(+0.37%) |
May 20, 2016 | 9.811 | 10.11 | 9.811 | 10.05 | 7,487 | +0.34(+3.54%) |
May 19, 2016 | 9.588 | 9.802 | 9.588 | 9.709 | 4,789 | +0.12(+1.26%) |
May 18, 2016 | 9.737 | 9.737 | 9.417 | 9.588 | 5,903 | -0.09(-0.96%) |
May 17, 2016 | 9.774 | 9.951 | 9.458 | 9.681 | 20,241 | +0.05(+0.48%) |
May 16, 2016 | 9.570 | 9.784 | 9.533 | 9.635 | 14,617 | +0.09(+0.97%) |
May 13, 2016 | 9.542 | 9.784 | 9.514 | 9.542 | 13,422 | -0.01(-0.10%) |
May 12, 2016 | 9.793 | 9.793 | 9.533 | 9.551 | 14,516 | -0.20(-2.10%) |
May 11, 2016 | 9.960 | 9.960 | 9.756 | 9.756 | 5,232 | -0.15(-1.49%) |
May 10, 2016 | 9.895 | 9.988 | 9.765 | 9.904 | 6,753 | -0.05(-0.47%) |
May 09, 2016 | 9.895 | 10.20 | 9.811 | 9.951 | 14,272 | -0.01(-0.12%) |
May 06, 2016 | 10.20 | 10.20 | 9.839 | 9.963 | 17,214 | -0.03(-0.25%) |
May 05, 2016 | 9.886 | 10.12 | 9.802 | 9.988 | 5,130 | +0.28(+2.87%) |
May 04, 2016 | 10.13 | 10.14 | 9.681 | 9.709 | 10,277 | -0.35(-3.51%) |
May 03, 2016 | 10.17 | 10.19 | 10.04 | 10.06 | 9,527 | -0.13(-1.28%) |
May 02, 2016 | 10.07 | 10.60 | 10.07 | 10.19 | 40,852 | +0.14(+1.39%) |
Apr 29, 2016 | 10.07 | 10.22 | 10.04 | 10.05 | 6,216 | -0.02(-0.18%) |
Apr 28, 2016 | 10.07 | 10.57 | 10.07 | 10.07 | 25,768 | -0.03(-0.28%) |
Apr 27, 2016 | 9.774 | 10.21 | 9.663 | 10.10 | 37,165 | +0.29(+2.94%) |
Apr 26, 2016 | 9.626 | 9.867 | 9.626 | 9.811 | 15,300 | +0.17(+1.73%) |
Apr 25, 2016 | 9.319 | 9.700 | 9.319 | 9.644 | 12,025 | +0.35(+3.80%) |
Apr 22, 2016 | 9.263 | 9.291 | 9.077 | 9.291 | 7,131 | +0.03(+0.30%) |
Apr 21, 2016 | 9.254 | 9.273 | 9.217 | 9.263 | 15,123 | +0.08(+0.91%) |
Apr 20, 2016 | 9.115 | 9.228 | 9.087 | 9.180 | 14,870 | -0.02(-0.20%) |
Apr 19, 2016 | 9.217 | 9.255 | 9.152 | 9.198 | 10,096 | +0.11(+1.23%) |
Apr 18, 2016 | 9.198 | 9.217 | 9.068 | 9.087 | 10,520 | -0.03(-0.31%) |
Apr 15, 2016 | 9.412 | 9.412 | 9.115 | 9.115 | 7,570 | -0.03(-0.37%) |
Apr 14, 2016 | 9.273 | 9.273 | 9.142 | 9.148 | 6,694 | -0.00(-0.04%) |
Apr 13, 2016 | 9.206 | 9.328 | 9.152 | 9.152 | 7,361 | -0.04(-0.41%) |
Apr 12, 2016 | 9.124 | 9.272 | 9.124 | 9.189 | 7,586 | -0.02(-0.20%) |
Apr 11, 2016 | 9.170 | 9.338 | 9.168 | 9.207 | 5,841 | +0.14(+1.54%) |
Apr 08, 2016 | 9.217 | 9.384 | 8.919 | 9.068 | 10,605 | -0.15(-1.61%) |
Apr 07, 2016 | 9.495 | 9.495 | 9.207 | 9.217 | 5,802 | -0.12(-1.29%) |
Apr 06, 2016 | 9.365 | 9.430 | 9.300 | 9.338 | 5,114 | -0.02(-0.20%) |
Apr 05, 2016 | 9.393 | 9.570 | 9.338 | 9.356 | 11,467 | -0.05(-0.49%) |
Apr 04, 2016 | 9.440 | 9.588 | 9.403 | 9.403 | 8,575 | -0.07(-0.78%) |
Apr 01, 2016 | 9.627 | 9.746 | 9.477 | 9.477 | 3,101 | -0.14(-1.45%) |
Mar 31, 2016 | 9.817 | 9.830 | 9.616 | 9.616 | 15,563 | -0.14(-1.43%) |
Mar 30, 2016 | 9.849 | 9.849 | 9.672 | 9.756 | 8,892 | +0.00(+0.00%) |
Mar 29, 2016 | 9.774 | 9.858 | 9.737 | 9.756 | 4,733 | -0.06(-0.57%) |
Mar 28, 2016 | 9.830 | 9.904 | 9.635 | 9.811 | 19,509 | -0.02(-0.19%) |
Mar 24, 2016 | 9.979 | 9.830 | 9.830 | 9.830 | 6,888 | -0.15(-1.49%) |
Mar 23, 2016 | 9.821 | 10.03 | 9.561 | 9.979 | 30,522 | +0.18(+1.80%) |
Mar 22, 2016 | 9.700 | 9.876 | 9.700 | 9.802 | 13,315 | -0.01(-0.09%) |
Mar 21, 2016 | 9.867 | 10.03 | 9.700 | 9.811 | 7,355 | -0.17(-1.68%) |
Mar 18, 2016 | 9.821 | 10.03 | 9.718 | 9.979 | 19,011 | +0.31(+3.17%) |
Mar 17, 2016 | 9.586 | 10.03 | 9.384 | 9.672 | 28,961 | +0.27(+2.87%) |
Mar 16, 2016 | 9.347 | 9.458 | 9.115 | 9.403 | 6,556 | +0.20(+2.22%) |
Mar 15, 2016 | 9.319 | 9.319 | 8.929 | 9.198 | 14,188 | -0.28(-2.94%) |
Mar 14, 2016 | 9.588 | 9.588 | 9.365 | 9.477 | 8,803 | -0.15(-1.54%) |
Mar 11, 2016 | 9.626 | 9.819 | 9.626 | 9.626 | 18,951 | +0.00(+0.00%) |
Mar 10, 2016 | 9.690 | 9.742 | 9.432 | 9.626 | 7,998 | +0.07(+0.77%) |
Mar 09, 2016 | 9.780 | 9.780 | 9.386 | 9.552 | 9,645 | -0.21(-2.17%) |
Mar 08, 2016 | 9.846 | 9.869 | 9.754 | 9.764 | 4,828 | -0.06(-0.56%) |
Mar 07, 2016 | 9.727 | 9.975 | 9.727 | 9.819 | 15,271 | +0.07(+0.76%) |
Mar 04, 2016 | 9.616 | 9.975 | 9.616 | 9.745 | 11,044 | +0.17(+1.73%) |
Mar 03, 2016 | 8.880 | 9.616 | 8.843 | 9.580 | 27,580 | +0.81(+9.23%) |
Mar 02, 2016 | 8.771 | 8.779 | 8.613 | 8.770 | 14,138 | +0.10(+1.17%) |
Mar 01, 2016 | 8.678 | 8.908 | 8.669 | 8.669 | 4,470 | -0.01(-0.11%) |
Feb 29, 2016 | 8.761 | 8.834 | 8.678 | 8.678 | 3,779 | +0.00(+0.00%) |
Feb 26, 2016 | 8.503 | 8.678 | 8.503 | 8.678 | 1,783 | +0.27(+3.17%) |
Feb 25, 2016 | 8.466 | 8.512 | 8.392 | 8.411 | 9,229 | -0.06(-0.76%) |
Feb 24, 2016 | 8.392 | 8.521 | 8.392 | 8.475 | 3,528 | +0.02(+0.22%) |
Feb 23, 2016 | 8.567 | 8.567 | 8.282 | 8.457 | 12,755 | -0.15(-1.71%) |
Feb 22, 2016 | 8.788 | 8.862 | 8.567 | 8.604 | 10,708 | -0.09(-1.06%) |
Feb 19, 2016 | 8.825 | 8.825 | 8.623 | 8.696 | 5,313 | -0.05(-0.53%) |
Feb 18, 2016 | 8.678 | 8.742 | 8.558 | 8.742 | 8,510 | +0.21(+2.48%) |
Feb 17, 2016 | 8.613 | 8.659 | 8.512 | 8.530 | 8,759 | -0.15(-1.70%) |
Feb 16, 2016 | 8.512 | 8.715 | 8.466 | 8.678 | 10,967 | +0.24(+2.84%) |
Feb 12, 2016 | 8.273 | 8.438 | 8.438 | 8.438 | 5,216 | +0.02(+0.22%) |
Feb 11, 2016 | 8.245 | 8.623 | 7.969 | 8.420 | 24,162 | +0.09(+1.10%) |
Feb 10, 2016 | 8.484 | 8.484 | 8.264 | 8.328 | 4,469 | +0.09(+1.12%) |
Feb 09, 2016 | 8.521 | 8.521 | 8.236 | 8.236 | 4,542 | -0.41(-4.79%) |
Feb 08, 2016 | 8.899 | 8.899 | 8.650 | 8.650 | 7,896 | -0.17(-1.98%) |
Feb 05, 2016 | 8.641 | 8.899 | 8.595 | 8.825 | 6,811 | +0.00(+0.00%) |
Feb 04, 2016 | 8.604 | 8.899 | 8.466 | 8.825 | 13,605 | +0.30(+3.56%) |
Feb 03, 2016 | 8.356 | 8.687 | 8.126 | 8.521 | 22,010 | +0.17(+1.98%) |
Feb 02, 2016 | 8.632 | 8.797 | 8.282 | 8.356 | 23,046 | -0.32(-3.71%) |
Feb 01, 2016 | 8.834 | 8.880 | 8.475 | 8.678 | 25,375 | -0.18(-2.08%) |
Jan 29, 2016 | 8.549 | 8.981 | 8.549 | 8.862 | 7,958 | +0.29(+3.44%) |
Jan 28, 2016 | 8.503 | 8.613 | 8.438 | 8.567 | 8,721 | +0.17(+2.08%) |
Jan 27, 2016 | 8.227 | 8.461 | 8.190 | 8.392 | 8,738 | +0.05(+0.55%) |
Jan 26, 2016 | 8.328 | 8.438 | 8.144 | 8.346 | 17,544 | +0.16(+1.91%) |
Jan 25, 2016 | 8.282 | 8.425 | 8.043 | 8.190 | 36,787 | -0.04(-0.45%) |
Jan 22, 2016 | 8.070 | 8.264 | 8.031 | 8.227 | 11,867 | +0.20(+2.52%) |
Jan 21, 2016 | 7.767 | 8.070 | 7.767 | 8.024 | 9,725 | +0.24(+3.07%) |
Jan 20, 2016 | 8.015 | 8.089 | 7.730 | 7.785 | 23,492 | -0.38(-4.62%) |
Jan 19, 2016 | 8.595 | 8.595 | 8.153 | 8.162 | 19,277 | -0.39(-4.52%) |
Jan 15, 2016 | 8.162 | 8.549 | 8.549 | 8.549 | 13,257 | +0.41(+5.09%) |
Jan 14, 2016 | 7.988 | 8.248 | 7.988 | 8.135 | 14,447 | +0.19(+2.43%) |
Jan 13, 2016 | 8.438 | 8.586 | 7.931 | 7.942 | 9,540 | -0.40(-4.85%) |
Jan 12, 2016 | 8.586 | 8.604 | 8.282 | 8.346 | 9,034 | -0.13(-1.52%) |
Jan 11, 2016 | 8.420 | 8.669 | 8.420 | 8.475 | 6,406 | +0.06(+0.66%) |
Jan 08, 2016 | 8.484 | 8.687 | 8.374 | 8.420 | 10,337 | +0.06(+0.77%) |
Jan 07, 2016 | 8.604 | 8.761 | 8.291 | 8.356 | 23,227 | -0.25(-2.89%) |
Jan 06, 2016 | 8.871 | 9.165 | 8.604 | 8.604 | 28,757 | -0.34(-3.81%) |
Jan 05, 2016 | 9.184 | 9.230 | 8.853 | 8.945 | 17,397 | -0.28(-2.99%) |
Jan 04, 2016 | 8.945 | 9.303 | 8.945 | 9.221 | 12,391 | +0.28(+3.09%) |
Dec 31, 2015 | 9.110 | 8.945 | 8.945 | 8.945 | 8,693 | -0.09(-1.02%) |
Dec 30, 2015 | 8.797 | 9.140 | 8.797 | 9.037 | 12,794 | +0.22(+2.51%) |
Dec 29, 2015 | 8.567 | 9.009 | 8.567 | 8.816 | 37,264 | +0.32(+3.79%) |
Dec 28, 2015 | 9.239 | 9.478 | 8.383 | 8.494 | 52,555 | -0.91(-9.69%) |
Dec 24, 2015 | 9.396 | 9.405 | 9.405 | 9.405 | 9,019 | -0.07(-0.78%) |
Dec 23, 2015 | 9.432 | 9.552 | 9.350 | 9.478 | 9,244 | +0.20(+2.18%) |
Dec 22, 2015 | 9.110 | 9.276 | 9.018 | 9.276 | 20,170 | +0.24(+2.65%) |
Dec 21, 2015 | 8.788 | 9.109 | 8.779 | 9.037 | 17,771 | +0.16(+1.76%) |
Dec 18, 2015 | 8.972 | 9.156 | 8.836 | 8.880 | 20,010 | -0.09(-1.03%) |
Dec 17, 2015 | 8.586 | 9.008 | 8.586 | 8.972 | 18,946 | +0.22(+2.52%) |
Dec 16, 2015 | 8.282 | 8.946 | 8.245 | 8.751 | 54,227 | +0.43(+5.20%) |
Dec 15, 2015 | 8.650 | 8.880 | 8.319 | 8.319 | 42,624 | -0.43(-4.94%) |
Dec 14, 2015 | 8.972 | 9.313 | 8.751 | 8.751 | 30,596 | -0.37(-4.04%) |
Dec 11, 2015 | 9.174 | 9.420 | 8.948 | 9.119 | 17,431 | -0.30(-3.19%) |
Dec 10, 2015 | 10.02 | 10.37 | 9.375 | 9.420 | 24,306 | -0.56(-5.66%) |
Dec 09, 2015 | 8.855 | 10.02 | 8.815 | 9.985 | 18,680 | +1.22(+13.93%) |
Dec 08, 2015 | 9.110 | 9.183 | 8.591 | 8.764 | 18,929 | -0.46(-5.03%) |
Dec 07, 2015 | 9.420 | 9.621 | 9.129 | 9.229 | 15,411 | -0.21(-2.22%) |
Dec 04, 2015 | 9.356 | 9.675 | 9.356 | 9.438 | 11,208 | +0.08(+0.88%) |
Dec 03, 2015 | 10.14 | 10.14 | 9.211 | 9.356 | 19,213 | -0.67(-6.72%) |
Dec 02, 2015 | 10.13 | 10.40 | 10.03 | 10.03 | 27,537 | -0.15(-1.43%) |
Dec 01, 2015 | 10.03 | 10.32 | 10.03 | 10.18 | 9,375 | +0.10(+0.99%) |
Nov 30, 2015 | 10.39 | 10.55 | 9.894 | 10.08 | 12,655 | -0.49(-4.66%) |
Nov 27, 2015 | 10.70 | 10.72 | 10.55 | 10.57 | 1,692 | -0.12(-1.11%) |
Nov 25, 2015 | 10.43 | 10.69 | 10.69 | 10.69 | 26,453 | +0.28(+2.71%) |
Nov 24, 2015 | 10.04 | 10.52 | 9.566 | 10.40 | 18,716 | +0.27(+2.70%) |
Nov 23, 2015 | 10.44 | 10.44 | 10.02 | 10.13 | 21,654 | -0.31(-2.97%) |
Nov 20, 2015 | 10.53 | 10.83 | 10.39 | 10.44 | 20,653 | -0.09(-0.87%) |
Nov 19, 2015 | 10.18 | 10.63 | 9.930 | 10.53 | 13,818 | +0.41(+4.05%) |
Nov 18, 2015 | 10.12 | 10.51 | 10.12 | 10.12 | 36,622 | -0.01(-0.09%) |
Nov 17, 2015 | 9.557 | 10.19 | 9.557 | 10.13 | 16,613 | +0.58(+6.11%) |
Nov 16, 2015 | 9.201 | 9.866 | 9.201 | 9.548 | 25,556 | +0.36(+3.87%) |
Nov 13, 2015 | 9.493 | 9.593 | 9.165 | 9.192 | 20,564 | -0.30(-3.17%) |
Nov 12, 2015 | 9.657 | 9.775 | 9.493 | 9.493 | 14,755 | -0.20(-2.07%) |
Nov 11, 2015 | 9.748 | 9.898 | 9.693 | 9.693 | 8,065 | -0.05(-0.56%) |
Nov 10, 2015 | 9.848 | 10.08 | 9.693 | 9.748 | 47,216 | -0.05(-0.47%) |
Nov 09, 2015 | 10.04 | 10.17 | 9.611 | 9.794 | 27,548 | -0.26(-2.63%) |
Nov 06, 2015 | 10.57 | 10.57 | 10.02 | 10.06 | 18,270 | -0.51(-4.83%) |
Nov 05, 2015 | 10.71 | 10.71 | 10.47 | 10.57 | 15,344 | -0.15(-1.44%) |
Nov 04, 2015 | 10.86 | 10.93 | 10.71 | 10.72 | 3,524 | -0.14(-1.26%) |
Nov 03, 2015 | 10.74 | 11.20 | 10.71 | 10.86 | 15,845 | +0.10(+0.93%) |