Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.243 | 9.354 | 9.155 | 9.293 | 195,341 | +0.10(+1.09%) |
Apr 28, 2016 | 9.116 | 9.288 | 9.116 | 9.193 | 97,654 | -0.02(-0.18%) |
Apr 27, 2016 | 9.077 | 9.221 | 9.055 | 9.210 | 116,348 | +0.17(+1.90%) |
Apr 26, 2016 | 8.966 | 9.105 | 8.966 | 9.038 | 75,081 | +0.14(+1.56%) |
Apr 25, 2016 | 8.960 | 8.991 | 8.866 | 8.899 | 74,385 | -0.07(-0.80%) |
Apr 22, 2016 | 8.877 | 9.040 | 8.877 | 8.971 | 120,645 | +0.14(+1.63%) |
Apr 21, 2016 | 8.938 | 9.016 | 8.816 | 8.827 | 100,585 | -0.14(-1.61%) |
Apr 20, 2016 | 8.971 | 9.071 | 8.933 | 8.971 | 206,512 | -0.02(-0.19%) |
Apr 19, 2016 | 8.805 | 8.988 | 8.777 | 8.988 | 128,779 | +0.25(+2.86%) |
Apr 18, 2016 | 8.411 | 8.805 | 8.361 | 8.738 | 173,824 | +0.23(+2.74%) |
Apr 15, 2016 | 8.566 | 8.633 | 8.494 | 8.505 | 85,461 | -0.11(-1.22%) |
Apr 14, 2016 | 8.672 | 8.672 | 8.539 | 8.611 | 118,464 | -0.01(-0.13%) |
Apr 13, 2016 | 8.600 | 8.655 | 8.555 | 8.622 | 100,369 | -0.02(-0.26%) |
Apr 12, 2016 | 8.450 | 8.655 | 8.425 | 8.644 | 118,472 | +0.23(+2.70%) |
Apr 11, 2016 | 8.400 | 8.489 | 8.400 | 8.417 | 123,224 | +0.07(+0.86%) |
Apr 08, 2016 | 8.250 | 8.378 | 8.239 | 8.345 | 90,627 | +0.22(+2.73%) |
Apr 07, 2016 | 8.184 | 8.267 | 8.112 | 8.123 | 108,587 | -0.07(-0.88%) |
Apr 06, 2016 | 8.156 | 8.239 | 8.123 | 8.195 | 117,107 | +0.06(+0.68%) |
Apr 05, 2016 | 8.234 | 8.267 | 8.100 | 8.139 | 107,327 | -0.14(-1.68%) |
Apr 04, 2016 | 8.394 | 8.406 | 8.221 | 8.278 | 69,346 | -0.12(-1.45%) |
Apr 01, 2016 | 8.433 | 8.472 | 8.378 | 8.400 | 74,719 | -0.09(-1.11%) |
Mar 31, 2016 | 8.456 | 8.538 | 8.406 | 8.494 | 62,612 | +0.03(+0.39%) |
Mar 30, 2016 | 8.357 | 8.505 | 8.357 | 8.461 | 63,445 | +0.20(+2.40%) |
Mar 29, 2016 | 8.153 | 8.283 | 8.092 | 8.263 | 125,539 | +0.01(+0.07%) |
Mar 28, 2016 | 8.324 | 8.324 | 8.164 | 8.257 | 83,127 | -0.01(-0.13%) |
Mar 24, 2016 | 8.224 | 8.268 | 8.268 | 8.268 | 94,578 | -0.06(-0.66%) |
Mar 23, 2016 | 8.494 | 8.577 | 8.324 | 8.324 | 145,440 | -0.32(-3.70%) |
Mar 22, 2016 | 8.533 | 8.684 | 8.519 | 8.643 | 84,628 | +0.10(+1.23%) |
Mar 21, 2016 | 8.715 | 8.715 | 8.456 | 8.538 | 82,588 | -0.14(-1.65%) |
Mar 18, 2016 | 8.676 | 8.830 | 8.549 | 8.682 | 138,146 | +0.06(+0.64%) |
Mar 17, 2016 | 8.715 | 8.737 | 8.607 | 8.627 | 96,749 | +0.06(+0.71%) |
Mar 16, 2016 | 8.340 | 8.621 | 8.340 | 8.566 | 120,060 | +0.28(+3.32%) |
Mar 15, 2016 | 8.406 | 8.428 | 8.235 | 8.291 | 82,118 | -0.16(-1.89%) |
Mar 14, 2016 | 8.434 | 8.472 | 8.274 | 8.450 | 91,350 | -0.06(-0.71%) |
Mar 11, 2016 | 8.390 | 8.511 | 8.390 | 8.511 | 57,689 | +0.14(+1.71%) |
Mar 10, 2016 | 8.313 | 8.368 | 8.263 | 8.368 | 94,947 | -0.01(-0.13%) |
Mar 09, 2016 | 8.318 | 8.390 | 8.230 | 8.379 | 96,359 | +0.23(+2.77%) |
Mar 08, 2016 | 8.329 | 8.329 | 8.131 | 8.153 | 128,692 | -0.30(-3.52%) |
Mar 07, 2016 | 8.390 | 8.494 | 8.327 | 8.450 | 149,800 | +0.01(+0.07%) |
Mar 04, 2016 | 8.285 | 8.505 | 8.186 | 8.445 | 220,553 | +0.13(+1.59%) |
Mar 03, 2016 | 8.065 | 8.319 | 8.054 | 8.313 | 186,697 | +0.21(+2.58%) |
Mar 02, 2016 | 7.905 | 8.156 | 7.806 | 8.103 | 141,552 | +0.17(+2.08%) |
Mar 01, 2016 | 7.982 | 7.999 | 7.883 | 7.938 | 164,397 | +0.06(+0.70%) |
Feb 29, 2016 | 7.894 | 7.954 | 7.812 | 7.883 | 109,107 | +0.09(+1.12%) |
Feb 26, 2016 | 7.790 | 7.910 | 7.724 | 7.795 | 167,346 | +0.14(+1.86%) |
Feb 25, 2016 | 7.626 | 7.659 | 7.560 | 7.653 | 87,633 | -0.02(-0.21%) |
Feb 24, 2016 | 7.446 | 7.692 | 7.292 | 7.670 | 116,391 | +0.11(+1.45%) |
Feb 23, 2016 | 7.768 | 7.768 | 7.517 | 7.560 | 115,568 | -0.22(-2.81%) |
Feb 22, 2016 | 7.659 | 7.790 | 7.659 | 7.779 | 125,732 | +0.33(+4.48%) |
Feb 19, 2016 | 7.544 | 7.544 | 7.353 | 7.446 | 114,256 | -0.14(-1.87%) |
Feb 18, 2016 | 7.571 | 7.610 | 7.342 | 7.588 | 161,699 | +0.07(+0.87%) |
Feb 17, 2016 | 7.528 | 7.608 | 7.369 | 7.522 | 217,165 | +0.24(+3.30%) |
Feb 16, 2016 | 7.276 | 7.369 | 7.150 | 7.282 | 178,007 | +0.22(+3.10%) |
Feb 12, 2016 | 6.943 | 7.063 | 7.063 | 7.063 | 164,818 | +0.26(+3.86%) |
Feb 11, 2016 | 6.948 | 7.003 | 6.620 | 6.800 | 134,944 | -0.24(-3.42%) |
Feb 10, 2016 | 7.041 | 7.265 | 6.943 | 7.041 | 158,381 | +0.04(+0.55%) |
Feb 09, 2016 | 6.915 | 7.079 | 6.877 | 7.003 | 149,477 | -0.07(-1.00%) |
Feb 08, 2016 | 7.407 | 7.407 | 6.964 | 7.074 | 163,075 | -0.44(-5.82%) |
Feb 05, 2016 | 7.757 | 7.779 | 7.511 | 7.511 | 76,749 | -0.25(-3.17%) |
Feb 04, 2016 | 7.549 | 7.883 | 7.522 | 7.757 | 348,529 | +0.25(+3.35%) |
Feb 03, 2016 | 7.511 | 7.555 | 7.172 | 7.506 | 386,024 | +0.16(+2.16%) |
Feb 02, 2016 | 7.314 | 7.347 | 7.183 | 7.347 | 149,068 | -0.11(-1.47%) |
Feb 01, 2016 | 7.500 | 7.517 | 7.216 | 7.456 | 244,779 | -0.12(-1.59%) |
Jan 29, 2016 | 7.550 | 7.658 | 7.434 | 7.577 | 178,568 | +0.11(+1.53%) |
Jan 28, 2016 | 7.165 | 7.463 | 7.137 | 7.463 | 262,370 | +0.47(+6.75%) |
Jan 27, 2016 | 6.991 | 7.072 | 6.807 | 6.991 | 267,931 | -0.02(-0.23%) |
Jan 26, 2016 | 6.731 | 7.007 | 6.622 | 7.007 | 259,666 | +0.35(+5.30%) |
Jan 25, 2016 | 6.899 | 7.154 | 6.644 | 6.655 | 290,918 | -0.31(-4.44%) |
Jan 22, 2016 | 6.817 | 7.045 | 6.752 | 6.964 | 363,178 | +0.40(+6.03%) |
Jan 21, 2016 | 5.944 | 6.611 | 5.917 | 6.568 | 628,005 | +0.68(+11.51%) |
Jan 20, 2016 | 6.232 | 6.286 | 5.771 | 5.890 | 332,409 | -0.46(-7.18%) |
Jan 19, 2016 | 6.541 | 6.606 | 6.221 | 6.346 | 333,796 | -0.20(-2.99%) |
Jan 15, 2016 | 6.704 | 6.541 | 6.541 | 6.541 | 360,831 | -0.36(-5.26%) |
Jan 14, 2016 | 6.611 | 6.948 | 6.535 | 6.904 | 472,200 | +0.29(+4.43%) |
Jan 13, 2016 | 7.007 | 7.121 | 6.530 | 6.611 | 231,103 | -0.36(-5.21%) |
Jan 12, 2016 | 7.197 | 7.306 | 6.774 | 6.975 | 257,608 | -0.11(-1.53%) |
Jan 11, 2016 | 7.322 | 7.333 | 6.986 | 7.083 | 145,792 | -0.19(-2.65%) |
Jan 08, 2016 | 7.262 | 7.354 | 7.240 | 7.276 | 107,252 | +0.08(+1.09%) |
Jan 07, 2016 | 7.268 | 7.422 | 7.175 | 7.197 | 154,871 | -0.20(-2.64%) |
Jan 06, 2016 | 7.772 | 7.772 | 7.392 | 7.392 | 100,809 | -0.46(-5.87%) |
Jan 05, 2016 | 7.805 | 7.859 | 7.653 | 7.853 | 106,438 | +0.09(+1.19%) |
Jan 04, 2016 | 7.805 | 7.821 | 7.517 | 7.761 | 330,630 | -0.09(-1.17%) |
Dec 31, 2015 | 7.444 | 7.853 | 7.853 | 7.853 | 471,325 | +0.39(+5.27%) |
Dec 30, 2015 | 7.536 | 7.649 | 7.428 | 7.460 | 596,350 | -0.14(-1.84%) |
Dec 29, 2015 | 7.697 | 7.778 | 7.498 | 7.600 | 356,390 | -0.02(-0.21%) |
Dec 28, 2015 | 7.864 | 7.864 | 7.525 | 7.617 | 452,108 | -0.39(-4.84%) |
Dec 24, 2015 | 8.020 | 8.004 | 8.004 | 8.004 | 81,743 | +0.04(+0.47%) |
Dec 23, 2015 | 7.708 | 7.977 | 7.708 | 7.966 | 490,868 | +0.30(+3.86%) |
Dec 22, 2015 | 7.256 | 7.692 | 7.256 | 7.670 | 557,065 | +0.40(+5.48%) |
Dec 21, 2015 | 7.143 | 7.278 | 7.073 | 7.272 | 404,106 | +0.11(+1.58%) |
Dec 18, 2015 | 6.992 | 7.205 | 6.976 | 7.159 | 381,545 | +0.10(+1.45%) |
Dec 17, 2015 | 7.105 | 7.261 | 6.997 | 7.057 | 656,389 | -0.05(-0.68%) |
Dec 16, 2015 | 6.906 | 7.097 | 6.906 | 7.105 | 562,731 | +0.19(+2.80%) |
Dec 15, 2015 | 6.944 | 7.027 | 6.863 | 6.911 | 582,119 | +0.12(+1.82%) |
Dec 14, 2015 | 7.003 | 7.003 | 6.696 | 6.788 | 361,128 | -0.24(-3.37%) |
Dec 11, 2015 | 7.256 | 7.347 | 7.007 | 7.024 | 457,598 | -0.44(-5.91%) |
Dec 10, 2015 | 7.450 | 7.536 | 7.294 | 7.466 | 292,080 | +0.02(+0.22%) |
Dec 09, 2015 | 7.261 | 7.530 | 7.175 | 7.450 | 487,486 | +0.30(+4.14%) |
Dec 08, 2015 | 6.863 | 7.293 | 6.863 | 7.154 | 377,287 | +0.12(+1.68%) |
Dec 07, 2015 | 7.590 | 7.590 | 6.944 | 7.035 | 751,364 | -0.63(-8.22%) |
Dec 04, 2015 | 7.703 | 7.786 | 7.608 | 7.665 | 392,688 | -0.16(-2.00%) |
Dec 03, 2015 | 8.106 | 8.171 | 7.783 | 7.821 | 332,378 | -0.33(-4.09%) |
Dec 02, 2015 | 8.392 | 8.392 | 8.101 | 8.155 | 339,516 | -0.29(-3.38%) |
Dec 01, 2015 | 8.499 | 8.505 | 8.397 | 8.440 | 203,599 | -0.02(-0.19%) |
Nov 30, 2015 | 8.754 | 8.791 | 8.441 | 8.456 | 269,972 | -0.33(-3.75%) |
Nov 27, 2015 | 8.676 | 8.786 | 8.592 | 8.786 | 43,659 | +0.07(+0.84%) |
Nov 25, 2015 | 8.524 | 8.713 | 8.713 | 8.713 | 201,039 | +0.19(+2.27%) |
Nov 24, 2015 | 8.524 | 8.645 | 8.472 | 8.519 | 345,214 | +0.04(+0.43%) |
Nov 23, 2015 | 8.524 | 8.561 | 8.420 | 8.482 | 338,749 | +0.08(+0.93%) |
Nov 20, 2015 | 8.420 | 8.488 | 8.325 | 8.404 | 246,693 | +0.04(+0.50%) |
Nov 19, 2015 | 8.545 | 8.556 | 8.336 | 8.362 | 262,188 | -0.14(-1.60%) |
Nov 18, 2015 | 8.509 | 8.566 | 8.310 | 8.498 | 234,014 | +0.13(+1.56%) |
Nov 17, 2015 | 8.493 | 8.519 | 8.323 | 8.367 | 234,004 | -0.15(-1.78%) |
Nov 16, 2015 | 8.289 | 8.545 | 8.116 | 8.519 | 218,017 | +0.35(+4.23%) |
Nov 13, 2015 | 8.189 | 8.268 | 8.032 | 8.174 | 254,206 | -0.03(-0.38%) |
Nov 12, 2015 | 8.315 | 8.325 | 8.121 | 8.205 | 282,254 | -0.15(-1.75%) |
Nov 11, 2015 | 8.566 | 8.645 | 8.336 | 8.352 | 128,984 | -0.23(-2.68%) |
Nov 10, 2015 | 8.535 | 8.812 | 8.535 | 8.582 | 175,533 | -0.12(-1.38%) |
Nov 09, 2015 | 8.796 | 8.906 | 8.597 | 8.702 | 211,418 | -0.20(-2.23%) |
Nov 06, 2015 | 9.016 | 9.027 | 8.859 | 8.901 | 159,883 | -0.19(-2.08%) |
Nov 05, 2015 | 9.100 | 9.262 | 9.084 | 9.090 | 257,634 | -0.08(-0.85%) |
Nov 04, 2015 | 9.471 | 9.550 | 9.121 | 9.168 | 261,544 | -0.31(-3.26%) |
Nov 03, 2015 | 9.367 | 9.524 | 9.346 | 9.477 | 146,745 | +0.07(+0.72%) |
Nov 02, 2015 | 9.461 | 9.523 | 9.409 | 9.409 | 105,291 | -0.06(-0.61%) |
Oct 30, 2015 | 9.279 | 9.617 | 9.243 | 9.466 | 170,140 | +0.13(+1.39%) |
Oct 29, 2015 | 9.471 | 9.664 | 9.294 | 9.336 | 201,085 | -0.23(-2.45%) |
Oct 28, 2015 | 9.305 | 9.622 | 9.112 | 9.570 | 325,047 | +0.47(+5.20%) |
Oct 27, 2015 | 9.227 | 9.252 | 8.977 | 9.097 | 285,268 | -0.21(-2.29%) |
Oct 26, 2015 | 9.659 | 9.685 | 9.248 | 9.310 | 292,018 | -0.16(-1.65%) |
Oct 23, 2015 | 9.653 | 9.742 | 9.435 | 9.466 | 166,616 | -0.14(-1.46%) |
Oct 22, 2015 | 9.851 | 9.867 | 9.555 | 9.607 | 90,783 | -0.20(-2.02%) |
Oct 21, 2015 | 9.882 | 9.945 | 9.773 | 9.804 | 207,801 | -0.08(-0.79%) |
Oct 20, 2015 | 9.856 | 9.986 | 9.757 | 9.882 | 169,896 | +0.07(+0.74%) |
Oct 19, 2015 | 9.877 | 10.00 | 9.783 | 9.809 | 185,171 | -0.05(-0.53%) |
Oct 16, 2015 | 9.721 | 9.886 | 9.711 | 9.861 | 200,902 | +0.21(+2.21%) |
Oct 15, 2015 | 9.659 | 9.747 | 9.435 | 9.648 | 339,486 | +0.03(+0.27%) |
Oct 14, 2015 | 9.659 | 9.783 | 9.535 | 9.622 | 140,850 | -0.11(-1.12%) |
Oct 13, 2015 | 9.607 | 9.882 | 9.438 | 9.731 | 112,845 | +0.04(+0.43%) |
Oct 12, 2015 | 9.903 | 9.903 | 9.548 | 9.690 | 142,675 | -0.18(-1.84%) |
Oct 09, 2015 | 9.700 | 9.930 | 9.669 | 9.872 | 142,860 | +0.17(+1.77%) |
Oct 08, 2015 | 9.242 | 9.799 | 9.237 | 9.700 | 210,669 | +0.40(+4.31%) |
Oct 07, 2015 | 9.164 | 9.326 | 9.112 | 9.300 | 521,124 | +0.18(+2.00%) |
Oct 06, 2015 | 9.029 | 9.310 | 8.972 | 9.118 | 156,187 | +0.15(+1.68%) |
Oct 05, 2015 | 8.826 | 9.058 | 8.826 | 8.967 | 125,683 | +0.23(+2.68%) |
Oct 02, 2015 | 8.462 | 8.738 | 8.322 | 8.733 | 75,567 | +0.22(+2.57%) |
Oct 01, 2015 | 8.332 | 8.556 | 8.330 | 8.514 | 127,632 | +0.25(+3.09%) |
Sep 30, 2015 | 8.063 | 8.265 | 7.939 | 8.259 | 145,471 | +0.29(+3.63%) |
Sep 29, 2015 | 8.394 | 8.533 | 7.965 | 7.970 | 202,896 | -0.35(-4.16%) |
Sep 28, 2015 | 8.528 | 8.611 | 8.265 | 8.316 | 131,037 | -0.27(-3.13%) |
Sep 25, 2015 | 8.693 | 8.781 | 8.554 | 8.585 | 139,795 | -0.08(-0.89%) |
Sep 24, 2015 | 8.750 | 8.766 | 8.456 | 8.662 | 149,793 | -0.18(-2.04%) |
Sep 23, 2015 | 8.972 | 9.034 | 8.810 | 8.843 | 85,075 | -0.07(-0.81%) |
Sep 22, 2015 | 8.936 | 8.977 | 8.910 | 8.915 | 141,714 | -0.07(-0.75%) |
Sep 21, 2015 | 9.039 | 9.039 | 8.936 | 8.983 | 68,451 | +0.06(+0.64%) |
Sep 18, 2015 | 8.828 | 8.952 | 8.828 | 8.926 | 67,685 | +0.01(+0.12%) |
Sep 17, 2015 | 8.853 | 9.076 | 8.802 | 8.915 | 102,367 | +0.07(+0.82%) |
Sep 16, 2015 | 8.688 | 8.895 | 8.673 | 8.843 | 240,212 | +0.20(+2.33%) |
Sep 15, 2015 | 8.781 | 8.781 | 8.528 | 8.642 | 108,586 | -0.03(-0.30%) |
Sep 14, 2015 | 8.621 | 8.678 | 8.611 | 8.668 | 190,134 | +0.08(+0.97%) |
Sep 11, 2015 | 8.730 | 8.730 | 8.523 | 8.585 | 69,845 | -0.18(-2.06%) |
Sep 10, 2015 | 8.833 | 8.859 | 8.683 | 8.766 | 121,169 | -0.05(-0.53%) |
Sep 09, 2015 | 9.076 | 9.104 | 8.791 | 8.812 | 122,174 | -0.17(-1.90%) |
Sep 08, 2015 | 9.076 | 9.076 | 8.874 | 8.983 | 77,223 | +0.07(+0.81%) |
Sep 04, 2015 | 8.910 | 8.910 | 8.910 | 8.910 | 177,914 | +0.01(+0.12%) |
Sep 03, 2015 | 9.034 | 9.086 | 8.802 | 8.900 | 148,935 | -0.05(-0.52%) |
Sep 02, 2015 | 9.070 | 9.070 | 8.724 | 8.946 | 128,427 | +0.01(+0.06%) |
Sep 01, 2015 | 9.070 | 9.195 | 8.890 | 8.941 | 193,663 | -0.32(-3.46%) |
Aug 31, 2015 | 9.169 | 9.358 | 9.000 | 9.262 | 122,830 | +0.04(+0.39%) |
Aug 28, 2015 | 8.871 | 9.287 | 8.871 | 9.226 | 265,130 | +0.31(+3.45%) |
Aug 27, 2015 | 8.538 | 8.984 | 8.538 | 8.918 | 294,476 | +0.45(+5.34%) |
Aug 26, 2015 | 8.491 | 8.553 | 8.348 | 8.466 | 222,010 | +0.12(+1.48%) |
Aug 25, 2015 | 8.794 | 8.810 | 8.240 | 8.343 | 395,235 | -0.20(-2.29%) |
Aug 24, 2015 | 8.471 | 9.159 | 8.168 | 8.538 | 493,895 | -0.60(-6.57%) |
Aug 21, 2015 | 9.580 | 9.837 | 9.077 | 9.138 | 310,974 | -0.46(-4.81%) |
Aug 20, 2015 | 9.616 | 9.744 | 9.559 | 9.600 | 205,956 | -0.01(-0.05%) |
Aug 19, 2015 | 9.862 | 9.908 | 9.600 | 9.606 | 157,204 | -0.25(-2.50%) |
Aug 18, 2015 | 9.683 | 9.867 | 9.498 | 9.852 | 172,668 | +0.22(+2.24%) |
Aug 17, 2015 | 9.636 | 9.671 | 9.585 | 9.636 | 126,130 | +0.07(+0.70%) |
Aug 14, 2015 | 9.570 | 9.631 | 9.446 | 9.570 | 208,625 | +0.03(+0.32%) |
Aug 13, 2015 | 9.683 | 9.724 | 9.508 | 9.539 | 174,573 | -0.12(-1.22%) |
Aug 12, 2015 | 9.374 | 9.697 | 9.236 | 9.657 | 232,747 | +0.27(+2.84%) |
Aug 11, 2015 | 9.344 | 9.405 | 9.210 | 9.390 | 191,566 | -0.04(-0.38%) |
Aug 10, 2015 | 9.164 | 9.426 | 9.164 | 9.426 | 134,689 | +0.30(+3.26%) |
Aug 07, 2015 | 9.036 | 9.246 | 9.015 | 9.128 | 205,397 | +0.08(+0.91%) |
Aug 06, 2015 | 9.143 | 9.297 | 8.738 | 9.046 | 346,588 | -0.02(-0.23%) |
Aug 05, 2015 | 9.498 | 9.575 | 9.025 | 9.066 | 195,418 | -0.42(-4.44%) |
Aug 04, 2015 | 9.513 | 9.615 | 9.487 | 9.487 | 159,553 | -0.06(-0.65%) |
Aug 03, 2015 | 9.595 | 9.677 | 9.529 | 9.549 | 157,769 | -0.09(-0.96%) |
Jul 31, 2015 | 9.667 | 9.800 | 9.590 | 9.641 | 153,808 | +0.05(+0.48%) |
Jul 30, 2015 | 9.774 | 9.774 | 9.596 | 9.596 | 91,663 | -0.18(-1.88%) |
Jul 29, 2015 | 9.458 | 9.779 | 9.422 | 9.779 | 145,654 | +0.30(+3.12%) |
Jul 28, 2015 | 9.381 | 9.667 | 9.381 | 9.483 | 181,937 | +0.17(+1.81%) |
Jul 27, 2015 | 9.361 | 9.453 | 9.269 | 9.315 | 226,298 | -0.13(-1.35%) |
Jul 24, 2015 | 9.407 | 9.499 | 9.274 | 9.442 | 352,380 | +0.05(+0.49%) |
Jul 23, 2015 | 9.570 | 9.570 | 9.299 | 9.396 | 179,874 | -0.13(-1.34%) |
Jul 22, 2015 | 9.687 | 9.687 | 9.493 | 9.524 | 211,553 | -0.19(-2.00%) |
Jul 21, 2015 | 9.774 | 9.810 | 9.641 | 9.718 | 213,354 | +0.00(+0.00%) |
Jul 20, 2015 | 9.830 | 9.830 | 9.631 | 9.718 | 196,240 | -0.11(-1.09%) |
Jul 17, 2015 | 10.07 | 10.07 | 9.810 | 9.825 | 162,878 | -0.15(-1.53%) |
Jul 16, 2015 | 10.14 | 10.16 | 9.973 | 9.978 | 135,227 | -0.16(-1.61%) |
Jul 15, 2015 | 10.23 | 10.23 | 10.09 | 10.14 | 146,171 | -0.06(-0.60%) |
Jul 14, 2015 | 10.20 | 10.25 | 10.09 | 10.20 | 144,088 | +0.04(+0.40%) |
Jul 13, 2015 | 10.16 | 10.20 | 10.14 | 10.16 | 118,401 | +0.05(+0.51%) |
Jul 10, 2015 | 10.08 | 10.16 | 10.01 | 10.11 | 83,009 | +0.08(+0.81%) |
Jul 09, 2015 | 10.25 | 10.25 | 10.00 | 10.03 | 159,353 | -0.01(-0.10%) |
Jul 08, 2015 | 10.17 | 10.19 | 10.00 | 10.04 | 124,459 | -0.14(-1.40%) |
Jul 07, 2015 | 10.10 | 10.23 | 10.02 | 10.18 | 181,945 | +0.03(+0.30%) |
Jul 06, 2015 | 10.08 | 10.17 | 10.08 | 10.15 | 82,349 | -0.05(-0.50%) |
Jul 02, 2015 | 10.24 | 10.20 | 10.20 | 10.20 | 195,924 | -0.04(-0.40%) |
Jul 01, 2015 | 10.50 | 10.53 | 10.21 | 10.24 | 81,900 | -0.21(-2.05%) |
Jun 30, 2015 | 10.37 | 10.48 | 10.23 | 10.46 | 208,084 | +0.19(+1.88%) |
Jun 29, 2015 | 10.35 | 10.42 | 10.22 | 10.27 | 71,537 | -0.15(-1.41%) |
Jun 26, 2015 | 10.41 | 10.48 | 10.37 | 10.41 | 76,584 | -0.02(-0.19%) |
Jun 25, 2015 | 10.71 | 10.71 | 10.42 | 10.43 | 115,706 | -0.25(-2.33%) |
Jun 24, 2015 | 10.57 | 10.70 | 10.57 | 10.68 | 70,698 | +0.05(+0.48%) |
Jun 23, 2015 | 10.78 | 10.78 | 10.51 | 10.63 | 76,874 | -0.15(-1.37%) |
Jun 22, 2015 | 10.70 | 10.79 | 10.59 | 10.78 | 161,280 | +0.11(+1.05%) |
Jun 19, 2015 | 10.51 | 10.74 | 10.46 | 10.67 | 86,632 | +0.09(+0.82%) |
Jun 18, 2015 | 10.51 | 10.71 | 10.40 | 10.58 | 97,438 | +0.14(+1.31%) |
Jun 17, 2015 | 10.59 | 10.68 | 10.43 | 10.44 | 159,663 | -0.16(-1.48%) |
Jun 16, 2015 | 10.48 | 10.63 | 10.42 | 10.60 | 114,354 | +0.19(+1.85%) |
Jun 15, 2015 | 10.37 | 10.46 | 10.35 | 10.41 | 150,602 | -0.05(-0.49%) |
Jun 12, 2015 | 10.62 | 10.64 | 10.39 | 10.46 | 103,867 | -0.18(-1.72%) |
Jun 11, 2015 | 10.60 | 10.70 | 10.60 | 10.64 | 41,357 | +0.01(+0.10%) |
Jun 10, 2015 | 10.62 | 10.75 | 10.53 | 10.63 | 151,228 | +0.12(+1.11%) |
Jun 09, 2015 | 10.64 | 10.66 | 10.46 | 10.51 | 125,482 | -0.11(-1.00%) |
Jun 08, 2015 | 10.68 | 10.69 | 10.56 | 10.62 | 61,974 | -0.04(-0.38%) |
Jun 05, 2015 | 10.84 | 10.86 | 10.66 | 10.66 | 151,449 | -0.18(-1.68%) |
Jun 04, 2015 | 11.04 | 11.04 | 10.83 | 10.84 | 80,673 | -0.20(-1.79%) |
Jun 03, 2015 | 11.14 | 11.21 | 10.97 | 11.04 | 111,354 | -0.09(-0.82%) |
Jun 02, 2015 | 11.24 | 11.25 | 11.11 | 11.13 | 55,078 | -0.06(-0.54%) |
Jun 01, 2015 | 11.19 | 11.20 | 11.12 | 11.19 | 66,948 | +0.09(+0.78%) |
May 29, 2015 | 11.17 | 11.18 | 11.10 | 11.11 | 50,026 | -0.02(-0.18%) |
May 28, 2015 | 11.17 | 11.17 | 11.06 | 11.13 | 78,735 | -0.06(-0.54%) |
May 27, 2015 | 11.24 | 11.25 | 11.15 | 11.19 | 97,858 | -0.03(-0.23%) |
May 26, 2015 | 11.46 | 11.51 | 11.16 | 11.21 | 56,582 | -0.16(-1.42%) |
May 22, 2015 | 11.44 | 11.38 | 11.38 | 11.38 | 39,197 | -0.06(-0.49%) |
May 21, 2015 | 11.40 | 11.44 | 11.37 | 11.43 | 67,785 | +0.06(+0.49%) |
May 20, 2015 | 11.43 | 11.43 | 11.36 | 11.38 | 80,566 | +0.01(+0.09%) |
May 19, 2015 | 11.40 | 11.47 | 11.35 | 11.37 | 51,588 | -0.07(-0.57%) |
May 18, 2015 | 11.43 | 11.49 | 11.38 | 11.43 | 77,743 | +0.03(+0.22%) |
May 15, 2015 | 11.42 | 11.43 | 11.28 | 11.41 | 88,898 | +0.08(+0.71%) |
May 14, 2015 | 11.20 | 11.41 | 11.20 | 11.33 | 67,692 | +0.13(+1.17%) |
May 13, 2015 | 11.18 | 11.27 | 11.13 | 11.19 | 138,149 | +0.06(+0.50%) |
May 12, 2015 | 11.11 | 11.24 | 11.11 | 11.14 | 130,458 | -0.05(-0.41%) |
May 11, 2015 | 11.29 | 11.31 | 11.08 | 11.18 | 76,547 | -0.10(-0.85%) |
May 08, 2015 | 11.27 | 11.33 | 11.09 | 11.28 | 74,172 | +0.04(+0.31%) |
May 07, 2015 | 11.17 | 11.29 | 11.06 | 11.24 | 97,237 | -0.03(-0.22%) |
May 06, 2015 | 11.53 | 11.53 | 11.20 | 11.27 | 73,198 | -0.19(-1.67%) |
May 05, 2015 | 11.61 | 11.68 | 11.43 | 11.46 | 99,506 | -0.11(-0.92%) |
May 04, 2015 | 11.63 | 11.70 | 11.56 | 11.57 | 49,850 | -0.05(-0.43%) |