Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.28 | 10.58 | 10.08 | 10.48 | 104,695 | +0.17(+1.63%) |
Oct 28, 2016 | 10.42 | 10.54 | 10.30 | 10.31 | 66,568 | -0.12(-1.13%) |
Oct 27, 2016 | 10.54 | 10.59 | 10.39 | 10.43 | 65,175 | -0.04(-0.40%) |
Oct 26, 2016 | 10.62 | 10.70 | 10.47 | 10.47 | 56,665 | -0.13(-1.26%) |
Oct 25, 2016 | 10.84 | 10.85 | 10.56 | 10.60 | 69,489 | -0.26(-2.39%) |
Oct 24, 2016 | 10.64 | 10.91 | 10.64 | 10.86 | 95,814 | +0.23(+2.13%) |
Oct 21, 2016 | 10.59 | 10.72 | 10.57 | 10.64 | 46,636 | -0.04(-0.39%) |
Oct 20, 2016 | 10.73 | 10.73 | 10.65 | 10.68 | 78,049 | -0.03(-0.24%) |
Oct 19, 2016 | 10.76 | 10.80 | 10.70 | 10.70 | 80,983 | -0.04(-0.39%) |
Oct 18, 2016 | 10.75 | 10.86 | 10.67 | 10.75 | 82,342 | +0.02(+0.16%) |
Oct 17, 2016 | 10.56 | 10.75 | 10.41 | 10.73 | 91,432 | +0.13(+1.27%) |
Oct 14, 2016 | 10.59 | 10.71 | 10.54 | 10.59 | 64,523 | +0.08(+0.72%) |
Oct 13, 2016 | 10.63 | 10.63 | 10.39 | 10.52 | 103,823 | -0.13(-1.26%) |
Oct 12, 2016 | 10.65 | 10.75 | 10.59 | 10.65 | 62,128 | -0.01(-0.08%) |
Oct 11, 2016 | 10.90 | 10.90 | 10.60 | 10.66 | 109,327 | -0.23(-2.15%) |
Oct 10, 2016 | 10.93 | 10.97 | 10.86 | 10.90 | 49,578 | +0.05(+0.46%) |
Oct 07, 2016 | 10.85 | 10.90 | 10.80 | 10.85 | 111,169 | +0.03(+0.23%) |
Oct 06, 2016 | 10.90 | 10.91 | 10.80 | 10.82 | 167,878 | -0.12(-1.07%) |
Oct 05, 2016 | 10.86 | 11.03 | 10.85 | 10.94 | 116,655 | +0.11(+1.01%) |
Oct 04, 2016 | 10.85 | 10.96 | 10.78 | 10.83 | 115,459 | -0.04(-0.39%) |
Oct 03, 2016 | 10.78 | 10.89 | 10.77 | 10.87 | 139,115 | +0.03(+0.23%) |
Sep 30, 2016 | 10.77 | 10.91 | 10.67 | 10.85 | 201,053 | +0.13(+1.25%) |
Sep 29, 2016 | 10.80 | 10.89 | 10.66 | 10.71 | 167,782 | -0.13(-1.16%) |
Sep 28, 2016 | 10.91 | 10.96 | 10.73 | 10.84 | 133,123 | -0.06(-0.54%) |
Sep 27, 2016 | 10.82 | 10.92 | 10.81 | 10.90 | 154,374 | +0.12(+1.09%) |
Sep 26, 2016 | 10.70 | 10.92 | 10.56 | 10.78 | 148,496 | +0.02(+0.16%) |
Sep 23, 2016 | 10.68 | 10.89 | 10.67 | 10.76 | 143,512 | +0.03(+0.31%) |
Sep 22, 2016 | 10.67 | 10.83 | 10.12 | 10.73 | 209,123 | +0.08(+0.79%) |
Sep 21, 2016 | 10.79 | 10.89 | 10.55 | 10.65 | 227,717 | -0.06(-0.55%) |
Sep 20, 2016 | 11.16 | 11.16 | 10.70 | 10.70 | 281,002 | -0.46(-4.11%) |
Sep 19, 2016 | 11.18 | 11.23 | 11.08 | 11.16 | 126,169 | +0.00(+0.00%) |
Sep 16, 2016 | 11.05 | 11.18 | 10.87 | 11.16 | 590,086 | +0.12(+1.06%) |
Sep 15, 2016 | 10.93 | 11.05 | 10.85 | 11.05 | 217,370 | +0.08(+0.76%) |
Sep 14, 2016 | 10.86 | 10.96 | 10.76 | 10.96 | 164,055 | +0.09(+0.84%) |
Sep 13, 2016 | 10.92 | 10.95 | 10.83 | 10.87 | 133,920 | -0.11(-0.99%) |
Sep 12, 2016 | 10.64 | 11.00 | 10.61 | 10.98 | 239,955 | +0.35(+3.30%) |
Sep 09, 2016 | 10.60 | 10.72 | 10.55 | 10.63 | 259,065 | +0.00(+0.00%) |
Sep 08, 2016 | 10.68 | 10.70 | 10.60 | 10.63 | 158,182 | -0.07(-0.62%) |
Sep 07, 2016 | 10.73 | 10.75 | 10.68 | 10.70 | 169,747 | +0.00(+0.00%) |
Sep 06, 2016 | 10.70 | 10.79 | 10.61 | 10.70 | 182,421 | -0.01(-0.08%) |
Sep 02, 2016 | 10.47 | 10.70 | 10.70 | 10.70 | 117,705 | +0.26(+2.48%) |
Sep 01, 2016 | 10.31 | 10.51 | 10.30 | 10.45 | 180,236 | +0.06(+0.56%) |
Aug 31, 2016 | 10.33 | 10.46 | 10.18 | 10.39 | 195,788 | +0.06(+0.57%) |
Aug 30, 2016 | 10.30 | 10.37 | 10.13 | 10.33 | 58,906 | +0.08(+0.81%) |
Aug 29, 2016 | 10.22 | 10.26 | 10.09 | 10.24 | 75,371 | +0.07(+0.66%) |
Aug 26, 2016 | 10.23 | 10.43 | 10.04 | 10.18 | 59,762 | -0.06(-0.57%) |
Aug 25, 2016 | 10.23 | 10.32 | 9.895 | 10.24 | 78,131 | +0.02(+0.16%) |
Aug 24, 2016 | 10.22 | 10.50 | 10.09 | 10.22 | 87,037 | -0.02(-0.24%) |
Aug 23, 2016 | 10.16 | 10.42 | 10.16 | 10.24 | 98,395 | +0.08(+0.74%) |
Aug 22, 2016 | 10.12 | 10.24 | 10.12 | 10.17 | 80,272 | +0.04(+0.41%) |
Aug 19, 2016 | 10.10 | 10.19 | 10.06 | 10.13 | 96,052 | +0.03(+0.25%) |
Aug 18, 2016 | 9.886 | 10.26 | 9.536 | 10.10 | 153,976 | +0.19(+1.94%) |
Aug 17, 2016 | 9.920 | 10.02 | 9.565 | 9.911 | 59,331 | +0.01(+0.08%) |
Aug 16, 2016 | 9.995 | 10.04 | 9.694 | 9.903 | 115,165 | -0.08(-0.84%) |
Aug 15, 2016 | 9.886 | 10.04 | 9.870 | 9.986 | 64,540 | +0.12(+1.18%) |
Aug 12, 2016 | 9.911 | 9.995 | 9.811 | 9.870 | 49,853 | -0.05(-0.50%) |
Aug 11, 2016 | 9.803 | 10.06 | 9.724 | 9.920 | 89,395 | +0.20(+2.06%) |
Aug 10, 2016 | 9.861 | 9.882 | 9.694 | 9.719 | 46,602 | -0.06(-0.60%) |
Aug 09, 2016 | 9.961 | 9.986 | 9.761 | 9.778 | 49,550 | -0.15(-1.51%) |
Aug 08, 2016 | 10.00 | 10.09 | 9.920 | 9.928 | 103,540 | -0.08(-0.75%) |
Aug 05, 2016 | 9.953 | 10.09 | 9.895 | 10.00 | 168,510 | +0.13(+1.35%) |
Aug 04, 2016 | 9.753 | 9.970 | 9.452 | 9.870 | 58,041 | +0.09(+0.94%) |
Aug 03, 2016 | 9.753 | 9.803 | 9.286 | 9.778 | 149,169 | +0.12(+1.21%) |
Aug 02, 2016 | 9.561 | 9.753 | 9.553 | 9.661 | 78,262 | +0.08(+0.87%) |
Aug 01, 2016 | 9.502 | 9.594 | 9.427 | 9.578 | 67,294 | +0.08(+0.79%) |
Jul 29, 2016 | 9.636 | 9.728 | 9.494 | 9.502 | 75,006 | -0.11(-1.13%) |
Jul 28, 2016 | 9.644 | 9.778 | 9.486 | 9.611 | 47,608 | -0.02(-0.17%) |
Jul 27, 2016 | 9.628 | 9.736 | 9.536 | 9.628 | 85,318 | -0.08(-0.77%) |
Jul 26, 2016 | 9.636 | 9.861 | 9.573 | 9.703 | 45,763 | +0.08(+0.87%) |
Jul 25, 2016 | 9.678 | 9.761 | 9.594 | 9.619 | 39,469 | -0.10(-1.03%) |
Jul 22, 2016 | 9.586 | 9.728 | 9.561 | 9.719 | 66,848 | +0.13(+1.30%) |
Jul 21, 2016 | 9.794 | 9.794 | 9.511 | 9.594 | 55,355 | -0.17(-1.71%) |
Jul 20, 2016 | 9.820 | 9.911 | 9.711 | 9.761 | 64,756 | -0.04(-0.43%) |
Jul 19, 2016 | 9.886 | 9.920 | 9.528 | 9.803 | 53,249 | -0.12(-1.18%) |
Jul 18, 2016 | 9.920 | 10.01 | 9.828 | 9.920 | 120,067 | +0.07(+0.68%) |
Jul 15, 2016 | 10.01 | 10.01 | 9.169 | 9.853 | 91,902 | -0.08(-0.76%) |
Jul 14, 2016 | 9.978 | 10.11 | 9.878 | 9.928 | 159,033 | +0.02(+0.17%) |
Jul 13, 2016 | 9.828 | 10.01 | 9.528 | 9.911 | 146,510 | +0.13(+1.37%) |
Jul 12, 2016 | 9.769 | 9.886 | 9.536 | 9.778 | 146,059 | +0.01(+0.09%) |
Jul 11, 2016 | 9.761 | 9.845 | 9.703 | 9.769 | 66,093 | +0.02(+0.17%) |
Jul 08, 2016 | 9.686 | 9.761 | 9.586 | 9.753 | 122,910 | +0.17(+1.74%) |
Jul 07, 2016 | 9.669 | 9.719 | 9.352 | 9.586 | 48,955 | +0.03(+0.35%) |
Jul 05, 2016 | 9.444 | 9.594 | 9.361 | 9.553 | 70,098 | +0.02(+0.18%) |
Jul 01, 2016 | 9.494 | 9.536 | 9.536 | 9.536 | 67,363 | +0.04(+0.44%) |
Jun 30, 2016 | 9.169 | 9.494 | 9.140 | 9.494 | 112,013 | +0.37(+4.02%) |
Jun 29, 2016 | 9.177 | 9.244 | 9.077 | 9.127 | 90,869 | -0.01(-0.09%) |
Jun 28, 2016 | 9.177 | 9.236 | 9.060 | 9.135 | 112,814 | +0.01(+0.09%) |
Jun 27, 2016 | 9.202 | 9.202 | 8.935 | 9.127 | 127,999 | -0.12(-1.26%) |
Jun 24, 2016 | 9.152 | 9.586 | 9.135 | 9.244 | 1,144,787 | -0.33(-3.40%) |
Jun 23, 2016 | 9.402 | 9.636 | 9.402 | 9.569 | 106,128 | +0.23(+2.50%) |
Jun 22, 2016 | 9.311 | 9.511 | 9.265 | 9.336 | 68,207 | +0.08(+0.86%) |
Jun 21, 2016 | 9.248 | 9.306 | 9.157 | 9.256 | 52,618 | +0.03(+0.36%) |
Jun 20, 2016 | 9.298 | 9.539 | 9.198 | 9.223 | 86,686 | +0.03(+0.36%) |
Jun 17, 2016 | 9.298 | 9.356 | 9.124 | 9.190 | 143,698 | -0.08(-0.90%) |
Jun 16, 2016 | 9.157 | 9.306 | 9.124 | 9.273 | 58,755 | +0.07(+0.81%) |
Jun 15, 2016 | 9.339 | 9.404 | 9.198 | 9.198 | 58,030 | -0.08(-0.89%) |
Jun 14, 2016 | 9.231 | 9.373 | 9.189 | 9.281 | 71,781 | +0.00(+0.00%) |
Jun 13, 2016 | 9.431 | 9.431 | 9.207 | 9.281 | 67,970 | -0.03(-0.36%) |
Jun 10, 2016 | 9.248 | 9.481 | 9.231 | 9.314 | 78,203 | -0.07(-0.71%) |
Jun 09, 2016 | 9.481 | 9.630 | 9.298 | 9.381 | 72,457 | -0.17(-1.74%) |
Jun 08, 2016 | 9.547 | 9.572 | 9.501 | 9.547 | 119,545 | +0.02(+0.17%) |
Jun 07, 2016 | 9.514 | 9.572 | 9.489 | 9.530 | 62,683 | +0.05(+0.53%) |
Jun 06, 2016 | 9.481 | 9.696 | 9.472 | 9.481 | 98,928 | -0.03(-0.35%) |
Jun 03, 2016 | 9.406 | 9.539 | 9.364 | 9.514 | 44,724 | +0.10(+1.06%) |
Jun 02, 2016 | 9.447 | 9.580 | 9.352 | 9.414 | 133,588 | -0.05(-0.53%) |
Jun 01, 2016 | 9.564 | 9.696 | 9.456 | 9.464 | 121,870 | -0.25(-2.56%) |
May 31, 2016 | 9.721 | 9.771 | 9.605 | 9.713 | 133,670 | +0.07(+0.69%) |
May 27, 2016 | 9.572 | 9.647 | 9.647 | 9.647 | 68,781 | +0.06(+0.61%) |
May 26, 2016 | 9.738 | 9.746 | 9.481 | 9.588 | 64,032 | -0.11(-1.11%) |
May 25, 2016 | 9.588 | 9.754 | 9.547 | 9.696 | 61,863 | +0.09(+0.95%) |
May 24, 2016 | 9.389 | 9.630 | 9.339 | 9.605 | 208,075 | +0.25(+2.66%) |
May 23, 2016 | 9.431 | 9.443 | 9.331 | 9.356 | 37,758 | -0.08(-0.88%) |
May 20, 2016 | 9.323 | 9.456 | 9.323 | 9.439 | 53,824 | +0.17(+1.88%) |
May 19, 2016 | 9.215 | 9.439 | 9.128 | 9.265 | 44,607 | +0.02(+0.18%) |
May 18, 2016 | 9.074 | 9.298 | 9.057 | 9.248 | 48,210 | +0.12(+1.27%) |
May 17, 2016 | 9.464 | 9.464 | 9.032 | 9.132 | 79,786 | -0.35(-3.68%) |
May 16, 2016 | 9.290 | 9.551 | 9.290 | 9.481 | 64,718 | +0.15(+1.60%) |
May 13, 2016 | 9.323 | 9.389 | 9.314 | 9.331 | 43,009 | -0.01(-0.09%) |
May 12, 2016 | 9.314 | 9.381 | 9.261 | 9.339 | 83,656 | +0.02(+0.27%) |
May 11, 2016 | 9.505 | 9.505 | 9.256 | 9.314 | 89,215 | -0.22(-2.35%) |
May 10, 2016 | 9.464 | 9.547 | 9.298 | 9.539 | 68,062 | +0.11(+1.14%) |
May 09, 2016 | 9.422 | 9.547 | 9.244 | 9.431 | 40,798 | -0.07(-0.70%) |
May 06, 2016 | 9.049 | 9.530 | 9.049 | 9.497 | 125,903 | +0.20(+2.14%) |
May 05, 2016 | 9.605 | 9.613 | 9.223 | 9.298 | 41,809 | -0.25(-2.61%) |
May 04, 2016 | 9.298 | 9.705 | 9.182 | 9.547 | 101,814 | +0.13(+1.41%) |
May 03, 2016 | 9.605 | 9.622 | 9.323 | 9.414 | 57,943 | -0.29(-2.99%) |
May 02, 2016 | 9.622 | 9.754 | 9.522 | 9.705 | 61,944 | +0.04(+0.43%) |
Apr 29, 2016 | 9.605 | 9.696 | 9.356 | 9.663 | 54,467 | +0.06(+0.60%) |
Apr 28, 2016 | 9.746 | 9.779 | 9.572 | 9.605 | 49,687 | -0.11(-1.11%) |
Apr 27, 2016 | 9.688 | 9.779 | 9.314 | 9.713 | 53,618 | +0.02(+0.26%) |
Apr 26, 2016 | 9.580 | 9.796 | 9.323 | 9.688 | 62,553 | +0.16(+1.66%) |
Apr 25, 2016 | 9.638 | 9.775 | 9.460 | 9.530 | 37,681 | -0.10(-1.03%) |
Apr 22, 2016 | 9.580 | 9.738 | 9.547 | 9.630 | 220,611 | +0.05(+0.52%) |
Apr 21, 2016 | 9.547 | 9.663 | 9.339 | 9.580 | 85,214 | +0.03(+0.35%) |
Apr 20, 2016 | 9.547 | 9.838 | 9.364 | 9.547 | 189,695 | +0.09(+0.97%) |
Apr 19, 2016 | 9.588 | 9.647 | 9.406 | 9.456 | 40,466 | -0.12(-1.21%) |
Apr 18, 2016 | 9.497 | 9.622 | 9.356 | 9.572 | 59,115 | +0.07(+0.79%) |
Apr 15, 2016 | 9.398 | 9.671 | 9.398 | 9.497 | 46,158 | +0.04(+0.44%) |
Apr 14, 2016 | 9.597 | 9.605 | 9.418 | 9.456 | 72,016 | -0.10(-1.04%) |
Apr 13, 2016 | 9.356 | 9.630 | 9.256 | 9.555 | 99,501 | +0.24(+2.58%) |
Apr 12, 2016 | 9.090 | 9.356 | 9.049 | 9.314 | 47,993 | +0.20(+2.19%) |
Apr 11, 2016 | 9.041 | 9.314 | 9.041 | 9.115 | 40,267 | +0.10(+1.10%) |
Apr 08, 2016 | 9.265 | 9.290 | 8.874 | 9.016 | 95,322 | -0.13(-1.45%) |
Apr 07, 2016 | 9.431 | 9.431 | 9.090 | 9.148 | 50,766 | -0.32(-3.42%) |
Apr 06, 2016 | 9.373 | 9.530 | 9.331 | 9.472 | 57,014 | +0.07(+0.79%) |
Apr 05, 2016 | 9.240 | 9.439 | 9.190 | 9.398 | 72,809 | +0.12(+1.34%) |
Apr 04, 2016 | 9.489 | 9.505 | 9.215 | 9.273 | 94,510 | -0.22(-2.36%) |
Apr 01, 2016 | 9.505 | 9.564 | 9.348 | 9.497 | 69,826 | +0.07(+0.79%) |
Mar 31, 2016 | 9.754 | 9.754 | 9.398 | 9.422 | 316,904 | -0.29(-2.99%) |
Mar 30, 2016 | 9.854 | 10.04 | 9.584 | 9.713 | 46,406 | -0.12(-1.18%) |
Mar 29, 2016 | 9.422 | 9.945 | 9.406 | 9.829 | 91,760 | +0.35(+3.68%) |
Mar 28, 2016 | 9.580 | 9.721 | 9.439 | 9.481 | 42,926 | -0.09(-0.95%) |
Mar 24, 2016 | 9.671 | 9.572 | 9.572 | 9.572 | 65,769 | -0.18(-1.87%) |
Mar 23, 2016 | 9.854 | 9.854 | 9.630 | 9.754 | 175,760 | -0.16(-1.59%) |
Mar 22, 2016 | 9.688 | 9.979 | 9.514 | 9.912 | 196,310 | +0.15(+1.57%) |
Mar 21, 2016 | 9.775 | 9.841 | 9.627 | 9.759 | 199,171 | +0.01(+0.08%) |
Mar 18, 2016 | 9.511 | 9.866 | 9.445 | 9.750 | 250,729 | +0.31(+3.24%) |
Mar 17, 2016 | 9.246 | 9.494 | 9.131 | 9.445 | 66,518 | +0.21(+2.24%) |
Mar 16, 2016 | 9.073 | 9.288 | 9.023 | 9.238 | 47,327 | +0.14(+1.54%) |
Mar 15, 2016 | 9.139 | 9.139 | 8.974 | 9.098 | 77,149 | -0.07(-0.72%) |
Mar 14, 2016 | 9.337 | 9.354 | 9.122 | 9.164 | 61,780 | -0.13(-1.42%) |
Mar 11, 2016 | 9.188 | 9.296 | 9.114 | 9.296 | 70,458 | +0.20(+2.18%) |
Mar 10, 2016 | 9.271 | 9.329 | 9.027 | 9.098 | 59,978 | -0.20(-2.13%) |
Mar 09, 2016 | 9.197 | 9.337 | 9.197 | 9.296 | 43,393 | +0.13(+1.44%) |
Mar 08, 2016 | 9.122 | 9.263 | 8.998 | 9.164 | 83,643 | +0.01(+0.09%) |
Mar 07, 2016 | 9.230 | 9.312 | 9.065 | 9.155 | 68,759 | -0.07(-0.81%) |
Mar 04, 2016 | 9.015 | 9.238 | 8.990 | 9.230 | 112,987 | +0.19(+2.10%) |
Mar 03, 2016 | 8.949 | 9.081 | 8.949 | 9.040 | 104,188 | +0.07(+0.74%) |
Mar 02, 2016 | 8.693 | 8.982 | 8.693 | 8.974 | 85,795 | +0.26(+2.94%) |
Mar 01, 2016 | 8.784 | 8.784 | 8.618 | 8.717 | 66,329 | +0.02(+0.19%) |
Feb 29, 2016 | 8.767 | 8.916 | 8.684 | 8.701 | 86,060 | -0.07(-0.75%) |
Feb 26, 2016 | 8.701 | 8.808 | 8.552 | 8.767 | 96,995 | +0.07(+0.76%) |
Feb 25, 2016 | 8.693 | 8.751 | 8.618 | 8.701 | 75,059 | +0.05(+0.57%) |
Feb 24, 2016 | 8.552 | 8.660 | 8.453 | 8.651 | 75,045 | +0.02(+0.19%) |
Feb 23, 2016 | 8.635 | 8.726 | 8.602 | 8.635 | 114,197 | -0.06(-0.67%) |
Feb 22, 2016 | 8.643 | 8.751 | 8.543 | 8.693 | 176,952 | +0.06(+0.67%) |
Feb 19, 2016 | 8.660 | 8.668 | 8.585 | 8.635 | 90,541 | -0.03(-0.38%) |
Feb 18, 2016 | 8.668 | 8.742 | 8.594 | 8.668 | 100,046 | +0.01(+0.10%) |
Feb 17, 2016 | 8.784 | 8.800 | 8.560 | 8.660 | 151,903 | -0.03(-0.38%) |
Feb 16, 2016 | 8.775 | 8.874 | 8.610 | 8.693 | 139,389 | +0.08(+0.96%) |
Feb 12, 2016 | 8.511 | 8.610 | 8.610 | 8.610 | 74,185 | +0.13(+1.56%) |
Feb 11, 2016 | 8.453 | 8.594 | 8.387 | 8.478 | 78,367 | -0.12(-1.44%) |
Feb 10, 2016 | 8.684 | 8.800 | 8.544 | 8.602 | 101,995 | +0.00(+0.00%) |
Feb 09, 2016 | 8.602 | 8.800 | 8.602 | 8.602 | 77,412 | -0.14(-1.61%) |
Feb 08, 2016 | 8.503 | 8.759 | 8.445 | 8.742 | 102,447 | +0.13(+1.54%) |
Feb 05, 2016 | 8.817 | 8.957 | 8.569 | 8.610 | 137,999 | -0.26(-2.98%) |
Feb 04, 2016 | 8.775 | 9.139 | 8.428 | 8.874 | 122,616 | -0.13(-1.47%) |
Feb 03, 2016 | 8.040 | 9.040 | 7.982 | 9.007 | 289,417 | +1.07(+13.54%) |
Feb 02, 2016 | 8.106 | 8.222 | 7.866 | 7.933 | 93,129 | -0.25(-3.03%) |
Feb 01, 2016 | 7.916 | 8.255 | 7.850 | 8.180 | 268,306 | +0.21(+2.70%) |
Jan 29, 2016 | 7.957 | 8.048 | 7.891 | 7.966 | 338,492 | +0.03(+0.42%) |
Jan 28, 2016 | 7.933 | 8.073 | 7.908 | 7.933 | 165,992 | +0.01(+0.10%) |
Jan 27, 2016 | 8.205 | 8.213 | 7.908 | 7.924 | 184,420 | -0.32(-3.91%) |
Jan 26, 2016 | 8.346 | 8.552 | 8.147 | 8.246 | 233,237 | -0.08(-0.99%) |
Jan 25, 2016 | 8.387 | 8.585 | 8.313 | 8.329 | 110,141 | -0.06(-0.69%) |
Jan 22, 2016 | 8.180 | 8.403 | 8.123 | 8.387 | 198,360 | +0.30(+3.68%) |
Jan 21, 2016 | 8.139 | 8.263 | 8.040 | 8.089 | 194,616 | -0.07(-0.81%) |
Jan 20, 2016 | 8.015 | 8.197 | 7.891 | 8.156 | 176,595 | -0.01(-0.10%) |
Jan 19, 2016 | 8.123 | 8.222 | 8.073 | 8.164 | 175,547 | +0.08(+1.02%) |
Jan 15, 2016 | 7.850 | 8.081 | 8.081 | 8.081 | 235,022 | -0.01(-0.10%) |
Jan 14, 2016 | 8.114 | 8.189 | 7.974 | 8.089 | 147,086 | +0.10(+1.24%) |
Jan 13, 2016 | 8.180 | 8.213 | 7.891 | 7.990 | 169,805 | -0.16(-1.93%) |
Jan 12, 2016 | 8.123 | 8.172 | 7.957 | 8.147 | 121,261 | +0.13(+1.65%) |
Jan 11, 2016 | 7.982 | 8.114 | 7.804 | 8.015 | 189,682 | +0.14(+1.78%) |
Jan 08, 2016 | 8.015 | 8.114 | 7.850 | 7.875 | 101,481 | -0.14(-1.75%) |
Jan 07, 2016 | 7.916 | 8.304 | 7.916 | 8.015 | 132,777 | -0.04(-0.51%) |
Jan 06, 2016 | 8.065 | 8.156 | 7.990 | 8.056 | 201,382 | -0.14(-1.71%) |
Jan 05, 2016 | 8.023 | 8.213 | 8.015 | 8.197 | 89,613 | +0.22(+2.80%) |
Jan 04, 2016 | 7.916 | 8.280 | 7.817 | 7.974 | 165,416 | -0.10(-1.23%) |
Dec 31, 2015 | 8.180 | 8.073 | 8.073 | 8.073 | 110,129 | -0.13(-1.61%) |
Dec 30, 2015 | 8.304 | 8.515 | 8.106 | 8.205 | 80,320 | -0.14(-1.68%) |
Dec 29, 2015 | 8.263 | 8.412 | 8.189 | 8.346 | 58,833 | +0.17(+2.12%) |
Dec 28, 2015 | 8.362 | 8.503 | 8.139 | 8.172 | 48,579 | -0.28(-3.32%) |
Dec 24, 2015 | 8.437 | 8.453 | 8.453 | 8.453 | 37,516 | -0.01(-0.10%) |
Dec 23, 2015 | 8.668 | 8.668 | 8.329 | 8.461 | 80,433 | -0.18(-2.10%) |
Dec 22, 2015 | 8.511 | 8.726 | 8.420 | 8.643 | 230,495 | +0.14(+1.70%) |
Dec 21, 2015 | 8.367 | 8.597 | 8.367 | 8.499 | 67,776 | +0.15(+1.77%) |
Dec 18, 2015 | 8.630 | 8.630 | 8.334 | 8.351 | 312,429 | -0.34(-3.88%) |
Dec 17, 2015 | 8.844 | 8.934 | 8.655 | 8.688 | 66,988 | -0.12(-1.40%) |
Dec 16, 2015 | 8.762 | 8.885 | 8.679 | 8.811 | 77,124 | +0.08(+0.94%) |
Dec 15, 2015 | 8.572 | 8.737 | 8.416 | 8.729 | 95,126 | +0.21(+2.41%) |
Dec 14, 2015 | 8.671 | 8.893 | 8.490 | 8.523 | 103,899 | -0.07(-0.86%) |
Dec 11, 2015 | 8.794 | 8.992 | 8.556 | 8.597 | 132,670 | -0.35(-3.86%) |
Dec 10, 2015 | 9.082 | 9.115 | 8.844 | 8.942 | 90,547 | -0.16(-1.72%) |
Dec 09, 2015 | 9.312 | 9.427 | 9.090 | 9.099 | 121,242 | -0.29(-3.06%) |
Dec 08, 2015 | 9.419 | 9.620 | 9.341 | 9.386 | 77,305 | -0.16(-1.64%) |
Dec 07, 2015 | 9.797 | 9.814 | 9.477 | 9.542 | 97,772 | -0.29(-2.93%) |
Dec 04, 2015 | 9.764 | 9.888 | 9.666 | 9.830 | 68,175 | +0.16(+1.70%) |
Dec 03, 2015 | 9.994 | 10.03 | 9.657 | 9.666 | 72,481 | -0.32(-3.21%) |
Dec 02, 2015 | 10.08 | 10.08 | 9.797 | 9.986 | 42,161 | -0.09(-0.90%) |
Dec 01, 2015 | 10.19 | 10.27 | 10.03 | 10.08 | 80,319 | -0.09(-0.89%) |
Nov 30, 2015 | 10.16 | 10.41 | 10.11 | 10.17 | 103,216 | -0.01(-0.08%) |
Nov 27, 2015 | 10.03 | 10.27 | 10.03 | 10.18 | 74,168 | +0.13(+1.31%) |
Nov 25, 2015 | 10.03 | 10.04 | 10.04 | 10.04 | 78,841 | -0.02(-0.16%) |
Nov 24, 2015 | 9.830 | 10.12 | 9.830 | 10.06 | 99,293 | +0.16(+1.66%) |
Nov 23, 2015 | 9.986 | 10.06 | 9.772 | 9.896 | 70,757 | -0.03(-0.33%) |
Nov 20, 2015 | 10.07 | 10.14 | 9.863 | 9.929 | 65,972 | -0.07(-0.74%) |
Nov 19, 2015 | 10.01 | 10.05 | 9.846 | 10.00 | 54,219 | -0.06(-0.57%) |
Nov 18, 2015 | 9.805 | 10.08 | 9.723 | 10.06 | 82,365 | +0.30(+3.03%) |
Nov 17, 2015 | 9.633 | 9.830 | 9.452 | 9.764 | 80,583 | +0.10(+1.02%) |
Nov 16, 2015 | 9.789 | 9.789 | 8.786 | 9.666 | 66,672 | -0.12(-1.26%) |
Nov 13, 2015 | 9.814 | 10.10 | 9.740 | 9.789 | 113,624 | -0.13(-1.33%) |
Nov 12, 2015 | 10.26 | 10.26 | 9.863 | 9.920 | 100,187 | -0.40(-3.90%) |
Nov 11, 2015 | 10.27 | 10.37 | 10.11 | 10.32 | 111,437 | -0.01(-0.08%) |
Nov 10, 2015 | 10.13 | 10.49 | 10.11 | 10.33 | 201,403 | +0.23(+2.28%) |
Nov 09, 2015 | 10.28 | 10.31 | 10.01 | 10.10 | 148,201 | -0.18(-1.76%) |
Nov 06, 2015 | 9.929 | 10.45 | 9.822 | 10.28 | 243,394 | +0.14(+1.38%) |
Nov 05, 2015 | 10.23 | 10.44 | 10.12 | 10.14 | 263,181 | +0.00(+0.00%) |
Nov 04, 2015 | 8.425 | 10.68 | 8.425 | 10.14 | 410,220 | +0.58(+6.01%) |
Nov 03, 2015 | 8.893 | 9.822 | 8.893 | 9.567 | 203,718 | +0.45(+4.96%) |