Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.216 | 9.333 | 9.188 | 9.333 | 313,269 | +0.18(+1.95%) |
May 27, 2016 | 9.160 | 9.154 | 9.154 | 9.154 | 288,612 | +0.03(+0.37%) |
May 26, 2016 | 9.160 | 9.160 | 9.087 | 9.121 | 228,268 | -0.02(-0.18%) |
May 25, 2016 | 9.104 | 9.166 | 9.082 | 9.138 | 212,769 | +0.12(+1.36%) |
May 24, 2016 | 9.126 | 9.132 | 9.009 | 9.015 | 344,107 | -0.01(-0.12%) |
May 23, 2016 | 8.981 | 9.076 | 8.959 | 9.026 | 266,483 | +0.07(+0.75%) |
May 20, 2016 | 8.976 | 9.009 | 8.937 | 8.959 | 201,536 | -0.07(-0.74%) |
May 19, 2016 | 8.937 | 9.037 | 8.830 | 9.026 | 238,669 | +0.09(+1.06%) |
May 18, 2016 | 9.071 | 9.082 | 8.920 | 8.931 | 137,567 | -0.11(-1.17%) |
May 17, 2016 | 9.059 | 9.099 | 8.909 | 9.037 | 217,252 | +0.02(+0.20%) |
May 16, 2016 | 8.947 | 9.024 | 8.847 | 9.019 | 164,326 | +0.12(+1.37%) |
May 13, 2016 | 8.825 | 8.936 | 8.825 | 8.897 | 220,334 | +0.03(+0.29%) |
May 12, 2016 | 8.930 | 8.966 | 8.825 | 8.871 | 378,908 | -0.05(-0.60%) |
May 11, 2016 | 9.047 | 9.047 | 8.908 | 8.925 | 238,377 | -0.11(-1.17%) |
May 10, 2016 | 8.969 | 9.047 | 8.908 | 9.030 | 454,041 | +0.13(+1.50%) |
May 09, 2016 | 8.803 | 8.957 | 8.792 | 8.897 | 245,066 | +0.11(+1.20%) |
May 06, 2016 | 8.819 | 8.914 | 8.753 | 8.792 | 385,926 | -0.08(-0.94%) |
May 05, 2016 | 8.814 | 8.902 | 8.792 | 8.875 | 360,412 | +0.06(+0.69%) |
May 04, 2016 | 8.847 | 8.864 | 8.736 | 8.814 | 375,592 | -0.03(-0.31%) |
May 03, 2016 | 8.875 | 8.919 | 8.836 | 8.841 | 349,344 | -0.08(-0.87%) |
May 02, 2016 | 8.952 | 9.085 | 8.869 | 8.919 | 786,300 | -0.04(-0.50%) |
Apr 29, 2016 | 9.291 | 9.291 | 8.963 | 8.963 | 907,256 | -0.29(-3.12%) |
Apr 28, 2016 | 9.191 | 9.346 | 9.163 | 9.252 | 262,301 | +0.02(+0.24%) |
Apr 27, 2016 | 9.241 | 9.330 | 9.169 | 9.230 | 185,915 | +0.01(+0.12%) |
Apr 26, 2016 | 9.291 | 9.335 | 9.208 | 9.219 | 243,905 | -0.09(-0.95%) |
Apr 25, 2016 | 9.324 | 9.363 | 9.302 | 9.307 | 180,263 | +0.02(+0.18%) |
Apr 22, 2016 | 9.208 | 9.291 | 9.169 | 9.291 | 245,623 | +0.09(+0.96%) |
Apr 21, 2016 | 9.152 | 9.257 | 9.108 | 9.202 | 281,071 | +0.11(+1.16%) |
Apr 20, 2016 | 9.063 | 9.224 | 9.063 | 9.097 | 241,713 | -0.01(-0.12%) |
Apr 19, 2016 | 9.141 | 9.357 | 9.041 | 9.108 | 436,423 | -0.08(-0.91%) |
Apr 18, 2016 | 8.902 | 9.191 | 8.891 | 9.191 | 290,233 | +0.22(+2.47%) |
Apr 15, 2016 | 9.036 | 9.069 | 8.947 | 8.969 | 157,097 | -0.04(-0.49%) |
Apr 14, 2016 | 9.030 | 9.097 | 8.986 | 9.013 | 342,418 | +0.00(+0.02%) |
Apr 13, 2016 | 8.935 | 9.062 | 8.907 | 9.012 | 218,342 | +0.12(+1.30%) |
Apr 12, 2016 | 8.891 | 8.946 | 8.830 | 8.896 | 249,686 | +0.02(+0.25%) |
Apr 11, 2016 | 9.089 | 9.117 | 8.874 | 8.874 | 131,689 | -0.14(-1.59%) |
Apr 08, 2016 | 9.117 | 9.117 | 9.006 | 9.018 | 155,893 | -0.04(-0.49%) |
Apr 07, 2016 | 9.073 | 9.117 | 9.018 | 9.062 | 170,109 | -0.13(-1.44%) |
Apr 06, 2016 | 8.918 | 9.194 | 8.803 | 9.194 | 344,968 | +0.37(+4.25%) |
Apr 05, 2016 | 8.803 | 8.852 | 8.764 | 8.819 | 204,581 | -0.07(-0.74%) |
Apr 04, 2016 | 8.913 | 8.929 | 8.866 | 8.885 | 230,862 | -0.05(-0.55%) |
Apr 01, 2016 | 8.726 | 8.935 | 8.719 | 8.935 | 255,317 | +0.17(+1.95%) |
Mar 31, 2016 | 8.814 | 8.858 | 8.704 | 8.764 | 301,004 | -0.04(-0.44%) |
Mar 30, 2016 | 8.704 | 8.814 | 8.681 | 8.803 | 241,208 | +0.14(+1.59%) |
Mar 29, 2016 | 8.527 | 8.670 | 8.410 | 8.665 | 229,762 | +0.15(+1.81%) |
Mar 28, 2016 | 8.577 | 8.588 | 8.511 | 8.511 | 169,147 | -0.04(-0.45%) |
Mar 24, 2016 | 8.555 | 8.549 | 8.549 | 8.549 | 259,414 | -0.05(-0.58%) |
Mar 23, 2016 | 8.659 | 8.720 | 8.582 | 8.599 | 180,433 | -0.06(-0.70%) |
Mar 22, 2016 | 8.483 | 8.704 | 8.483 | 8.659 | 295,443 | +0.14(+1.68%) |
Mar 21, 2016 | 8.362 | 8.577 | 8.362 | 8.516 | 221,947 | +0.10(+1.24%) |
Mar 18, 2016 | 8.428 | 8.555 | 8.373 | 8.412 | 382,541 | +0.02(+0.20%) |
Mar 17, 2016 | 8.395 | 8.456 | 8.274 | 8.395 | 223,644 | -0.01(-0.13%) |
Mar 16, 2016 | 8.384 | 8.472 | 8.318 | 8.406 | 204,696 | +0.02(+0.28%) |
Mar 15, 2016 | 8.530 | 8.530 | 8.377 | 8.383 | 217,476 | -0.21(-2.48%) |
Mar 14, 2016 | 8.514 | 8.612 | 8.487 | 8.596 | 203,762 | +0.11(+1.29%) |
Mar 11, 2016 | 8.426 | 8.534 | 8.379 | 8.487 | 287,218 | +0.10(+1.24%) |
Mar 10, 2016 | 8.459 | 8.522 | 8.322 | 8.383 | 241,722 | +0.02(+0.20%) |
Mar 09, 2016 | 8.596 | 8.672 | 8.328 | 8.366 | 806,596 | -0.14(-1.67%) |
Mar 08, 2016 | 8.711 | 8.722 | 8.476 | 8.508 | 357,718 | -0.20(-2.26%) |
Mar 07, 2016 | 8.618 | 8.719 | 8.618 | 8.705 | 140,695 | +0.01(+0.13%) |
Mar 04, 2016 | 8.771 | 8.771 | 8.632 | 8.694 | 273,073 | -0.05(-0.62%) |
Mar 03, 2016 | 8.733 | 8.793 | 8.629 | 8.749 | 201,033 | +0.01(+0.13%) |
Mar 02, 2016 | 8.683 | 8.842 | 8.640 | 8.738 | 206,991 | +0.04(+0.50%) |
Mar 01, 2016 | 8.448 | 8.733 | 8.339 | 8.694 | 340,260 | +0.36(+4.26%) |
Feb 29, 2016 | 8.640 | 8.645 | 8.284 | 8.339 | 301,223 | -0.25(-2.87%) |
Feb 26, 2016 | 8.476 | 8.722 | 8.394 | 8.585 | 230,828 | +0.20(+2.41%) |
Feb 25, 2016 | 8.257 | 8.399 | 8.257 | 8.383 | 161,162 | +0.10(+1.19%) |
Feb 24, 2016 | 8.197 | 8.284 | 8.098 | 8.284 | 200,260 | +0.07(+0.80%) |
Feb 23, 2016 | 8.148 | 8.273 | 8.148 | 8.219 | 170,524 | +0.02(+0.20%) |
Feb 22, 2016 | 8.246 | 8.257 | 8.158 | 8.202 | 235,963 | +0.11(+1.35%) |
Feb 19, 2016 | 8.011 | 8.144 | 7.964 | 8.093 | 153,326 | +0.08(+0.96%) |
Feb 18, 2016 | 8.191 | 8.197 | 8.011 | 8.016 | 278,883 | -0.11(-1.35%) |
Feb 17, 2016 | 8.016 | 8.169 | 7.962 | 8.126 | 219,804 | +0.21(+2.71%) |
Feb 16, 2016 | 7.694 | 7.922 | 7.694 | 7.911 | 272,175 | +0.34(+4.44%) |
Feb 12, 2016 | 7.759 | 7.575 | 7.575 | 7.575 | 347,773 | -0.10(-1.27%) |
Feb 11, 2016 | 7.629 | 7.716 | 7.547 | 7.672 | 232,335 | -0.14(-1.74%) |
Feb 10, 2016 | 7.884 | 8.003 | 7.798 | 7.808 | 195,125 | -0.07(-0.83%) |
Feb 09, 2016 | 7.732 | 7.971 | 7.656 | 7.873 | 519,325 | +0.07(+0.83%) |
Feb 08, 2016 | 7.944 | 8.014 | 7.748 | 7.808 | 254,803 | -0.31(-3.87%) |
Feb 05, 2016 | 8.296 | 8.313 | 8.074 | 8.123 | 239,390 | -0.17(-2.09%) |
Feb 04, 2016 | 8.383 | 8.502 | 8.291 | 8.296 | 180,685 | -0.15(-1.74%) |
Feb 03, 2016 | 8.410 | 8.497 | 8.207 | 8.443 | 263,052 | +0.04(+0.45%) |
Feb 02, 2016 | 8.410 | 8.494 | 8.247 | 8.405 | 298,101 | -0.05(-0.64%) |
Feb 01, 2016 | 8.502 | 8.568 | 8.416 | 8.459 | 226,257 | -0.09(-1.08%) |
Jan 29, 2016 | 8.448 | 8.633 | 8.314 | 8.551 | 363,295 | +0.20(+2.34%) |
Jan 28, 2016 | 8.432 | 8.448 | 8.161 | 8.356 | 384,143 | -0.07(-0.84%) |
Jan 27, 2016 | 8.448 | 8.513 | 8.350 | 8.426 | 362,479 | -0.01(-0.13%) |
Jan 26, 2016 | 8.095 | 8.464 | 8.020 | 8.437 | 1,235,186 | +0.36(+4.50%) |
Jan 25, 2016 | 8.139 | 8.285 | 8.074 | 8.074 | 193,092 | -0.10(-1.20%) |
Jan 22, 2016 | 7.944 | 8.224 | 7.944 | 8.171 | 287,292 | +0.34(+4.29%) |
Jan 21, 2016 | 7.884 | 7.970 | 7.835 | 7.835 | 372,580 | -0.07(-0.82%) |
Jan 20, 2016 | 7.987 | 8.121 | 7.466 | 7.900 | 583,402 | -0.19(-2.33%) |
Jan 19, 2016 | 8.288 | 8.315 | 8.051 | 8.089 | 290,397 | -0.14(-1.70%) |
Jan 15, 2016 | 8.331 | 8.229 | 8.229 | 8.229 | 370,638 | -0.23(-2.74%) |
Jan 14, 2016 | 8.374 | 8.514 | 8.218 | 8.460 | 304,774 | +0.05(+0.64%) |
Jan 13, 2016 | 8.751 | 8.757 | 8.401 | 8.406 | 544,014 | -0.28(-3.22%) |
Jan 12, 2016 | 8.751 | 8.853 | 8.611 | 8.686 | 432,462 | +0.03(+0.31%) |
Jan 11, 2016 | 8.843 | 8.845 | 8.568 | 8.660 | 380,008 | -0.18(-2.01%) |
Jan 08, 2016 | 9.063 | 9.085 | 8.827 | 8.837 | 291,849 | -0.23(-2.50%) |
Jan 07, 2016 | 9.080 | 9.144 | 9.031 | 9.063 | 496,765 | -0.20(-2.15%) |
Jan 06, 2016 | 9.284 | 9.338 | 9.171 | 9.263 | 227,294 | -0.10(-1.09%) |
Jan 05, 2016 | 9.327 | 9.391 | 9.288 | 9.365 | 170,742 | +0.02(+0.17%) |
Jan 04, 2016 | 9.306 | 9.360 | 9.042 | 9.349 | 584,669 | -0.02(-0.17%) |
Dec 31, 2015 | 9.344 | 9.365 | 9.365 | 9.365 | 459,955 | +0.05(+0.52%) |
Dec 30, 2015 | 9.451 | 9.459 | 9.305 | 9.317 | 532,649 | -0.11(-1.14%) |
Dec 29, 2015 | 9.392 | 9.457 | 9.329 | 9.424 | 547,295 | +0.09(+0.92%) |
Dec 28, 2015 | 9.365 | 9.424 | 9.252 | 9.338 | 924,319 | -0.01(-0.06%) |
Dec 24, 2015 | 9.220 | 9.344 | 9.344 | 9.344 | 171,578 | +0.08(+0.87%) |
Dec 23, 2015 | 9.166 | 9.295 | 9.166 | 9.263 | 431,661 | +0.11(+1.24%) |
Dec 22, 2015 | 9.144 | 9.225 | 9.123 | 9.150 | 602,696 | -0.01(-0.12%) |
Dec 21, 2015 | 9.063 | 9.198 | 9.043 | 9.160 | 509,627 | +0.10(+1.13%) |
Dec 18, 2015 | 9.042 | 9.096 | 8.972 | 9.058 | 552,624 | +0.03(+0.36%) |
Dec 17, 2015 | 8.972 | 9.160 | 8.972 | 9.026 | 405,332 | +0.03(+0.33%) |
Dec 16, 2015 | 8.917 | 9.033 | 8.907 | 8.996 | 470,757 | +0.13(+1.42%) |
Dec 15, 2015 | 8.754 | 8.917 | 8.728 | 8.870 | 398,839 | +0.15(+1.75%) |
Dec 14, 2015 | 8.739 | 8.803 | 8.639 | 8.718 | 430,336 | +0.00(+0.00%) |
Dec 11, 2015 | 8.828 | 8.854 | 8.702 | 8.718 | 281,636 | -0.16(-1.83%) |
Dec 10, 2015 | 8.854 | 8.949 | 8.828 | 8.881 | 312,613 | +0.05(+0.54%) |
Dec 09, 2015 | 8.891 | 8.933 | 8.782 | 8.833 | 277,695 | -0.03(-0.36%) |
Dec 08, 2015 | 8.744 | 8.934 | 8.744 | 8.865 | 296,601 | +0.01(+0.12%) |
Dec 07, 2015 | 8.970 | 9.012 | 8.833 | 8.854 | 269,310 | -0.15(-1.69%) |
Dec 04, 2015 | 8.865 | 9.033 | 8.865 | 9.007 | 299,970 | +0.10(+1.12%) |
Dec 03, 2015 | 9.075 | 9.103 | 8.860 | 8.907 | 296,350 | -0.18(-2.02%) |
Dec 02, 2015 | 9.143 | 9.233 | 9.054 | 9.091 | 370,471 | -0.06(-0.63%) |
Dec 01, 2015 | 9.028 | 9.170 | 9.017 | 9.149 | 422,288 | +0.12(+1.34%) |
Nov 30, 2015 | 9.233 | 9.233 | 9.012 | 9.028 | 429,627 | -0.14(-1.49%) |
Nov 27, 2015 | 9.017 | 9.180 | 9.012 | 9.164 | 117,441 | +0.13(+1.40%) |
Nov 25, 2015 | 8.933 | 9.038 | 9.038 | 9.038 | 236,926 | +0.14(+1.59%) |
Nov 24, 2015 | 8.896 | 8.944 | 8.828 | 8.896 | 714,258 | -0.05(-0.59%) |
Nov 23, 2015 | 8.881 | 9.059 | 8.881 | 8.949 | 282,270 | +0.02(+0.24%) |
Nov 20, 2015 | 8.986 | 9.021 | 8.912 | 8.928 | 331,368 | -0.03(-0.29%) |
Nov 19, 2015 | 9.101 | 9.101 | 8.928 | 8.954 | 342,013 | -0.14(-1.50%) |
Nov 18, 2015 | 8.854 | 9.133 | 8.854 | 9.091 | 426,829 | +0.23(+2.61%) |
Nov 17, 2015 | 8.865 | 8.980 | 8.844 | 8.860 | 252,204 | +0.02(+0.19%) |
Nov 16, 2015 | 8.769 | 8.863 | 8.717 | 8.842 | 293,414 | +0.03(+0.30%) |
Nov 13, 2015 | 8.869 | 8.955 | 8.816 | 8.816 | 264,980 | -0.07(-0.82%) |
Nov 12, 2015 | 8.978 | 9.020 | 8.879 | 8.889 | 180,982 | -0.15(-1.62%) |
Nov 11, 2015 | 9.119 | 9.119 | 9.020 | 9.036 | 236,311 | -0.02(-0.23%) |
Nov 10, 2015 | 9.004 | 9.067 | 8.994 | 9.057 | 271,191 | +0.03(+0.35%) |
Nov 09, 2015 | 9.135 | 9.197 | 8.994 | 9.025 | 278,795 | -0.16(-1.76%) |
Nov 06, 2015 | 9.203 | 9.229 | 9.077 | 9.187 | 338,277 | -0.05(-0.51%) |
Nov 05, 2015 | 9.260 | 9.260 | 9.156 | 9.234 | 305,615 | -0.05(-0.51%) |
Nov 04, 2015 | 9.318 | 9.344 | 9.213 | 9.281 | 224,646 | -0.01(-0.06%) |
Nov 03, 2015 | 9.307 | 9.339 | 9.187 | 9.286 | 604,135 | -0.07(-0.78%) |
Nov 02, 2015 | 9.203 | 9.364 | 9.187 | 9.359 | 246,907 | +0.22(+2.40%) |
Oct 30, 2015 | 9.255 | 9.276 | 9.072 | 9.140 | 410,594 | -0.05(-0.57%) |
Oct 29, 2015 | 9.213 | 9.333 | 9.161 | 9.192 | 389,421 | +0.01(+0.06%) |
Oct 28, 2015 | 9.140 | 9.219 | 9.020 | 9.187 | 299,029 | +0.07(+0.74%) |
Oct 27, 2015 | 9.046 | 9.166 | 9.041 | 9.119 | 368,591 | +0.08(+0.87%) |
Oct 26, 2015 | 9.072 | 9.161 | 8.999 | 9.041 | 343,800 | -0.03(-0.29%) |
Oct 23, 2015 | 9.004 | 9.114 | 9.004 | 9.067 | 244,386 | +0.10(+1.16%) |
Oct 22, 2015 | 8.999 | 9.013 | 8.874 | 8.963 | 396,330 | -0.04(-0.46%) |
Oct 21, 2015 | 9.098 | 9.182 | 8.884 | 9.004 | 238,278 | -0.07(-0.81%) |
Oct 20, 2015 | 9.161 | 9.196 | 8.989 | 9.077 | 254,150 | -0.11(-1.19%) |
Oct 19, 2015 | 9.083 | 9.229 | 9.046 | 9.187 | 204,333 | +0.08(+0.92%) |
Oct 16, 2015 | 9.057 | 9.135 | 8.989 | 9.103 | 203,243 | +0.05(+0.58%) |
Oct 15, 2015 | 8.837 | 9.067 | 8.837 | 9.051 | 293,159 | +0.17(+1.90%) |
Oct 14, 2015 | 8.857 | 8.950 | 8.784 | 8.883 | 214,711 | +0.04(+0.47%) |
Oct 13, 2015 | 8.919 | 9.018 | 8.831 | 8.841 | 274,301 | -0.12(-1.33%) |
Oct 12, 2015 | 8.888 | 8.986 | 8.874 | 8.961 | 210,011 | +0.05(+0.52%) |
Oct 09, 2015 | 8.847 | 8.940 | 8.816 | 8.914 | 292,170 | +0.08(+0.94%) |
Oct 08, 2015 | 8.701 | 8.831 | 8.603 | 8.831 | 270,901 | +0.05(+0.53%) |
Oct 07, 2015 | 8.639 | 8.795 | 8.530 | 8.784 | 312,069 | +0.20(+2.29%) |
Oct 06, 2015 | 8.686 | 8.686 | 8.396 | 8.587 | 412,998 | -0.10(-1.13%) |
Oct 05, 2015 | 8.691 | 8.795 | 8.593 | 8.686 | 325,689 | +0.00(+0.02%) |
Oct 02, 2015 | 8.421 | 8.696 | 8.394 | 8.684 | 378,746 | +0.18(+2.17%) |
Oct 01, 2015 | 8.453 | 8.504 | 8.356 | 8.499 | 275,450 | +0.05(+0.55%) |
Sep 30, 2015 | 8.354 | 8.515 | 8.338 | 8.453 | 409,413 | +0.23(+2.84%) |
Sep 29, 2015 | 8.266 | 8.453 | 8.115 | 8.219 | 517,144 | -0.05(-0.56%) |
Sep 28, 2015 | 8.738 | 8.738 | 8.058 | 8.266 | 601,894 | -0.44(-5.06%) |
Sep 25, 2015 | 8.966 | 9.049 | 8.572 | 8.707 | 632,548 | -0.13(-1.52%) |
Sep 24, 2015 | 9.142 | 9.173 | 8.821 | 8.841 | 727,727 | -0.35(-3.84%) |
Sep 23, 2015 | 9.272 | 9.350 | 9.111 | 9.194 | 310,692 | -0.04(-0.45%) |
Sep 22, 2015 | 9.230 | 9.319 | 9.142 | 9.236 | 480,288 | -0.11(-1.17%) |
Sep 21, 2015 | 9.630 | 9.630 | 9.282 | 9.344 | 293,816 | -0.21(-2.22%) |
Sep 18, 2015 | 9.697 | 9.785 | 9.542 | 9.557 | 293,793 | -0.20(-2.02%) |
Sep 17, 2015 | 9.650 | 9.796 | 9.547 | 9.754 | 319,615 | +0.15(+1.60%) |
Sep 16, 2015 | 9.644 | 9.680 | 9.510 | 9.600 | 186,466 | -0.02(-0.18%) |
Sep 15, 2015 | 9.556 | 9.649 | 9.535 | 9.618 | 244,945 | +0.04(+0.38%) |
Sep 14, 2015 | 9.613 | 9.613 | 9.515 | 9.582 | 124,096 | -0.03(-0.32%) |
Sep 11, 2015 | 9.546 | 9.614 | 9.494 | 9.613 | 147,001 | +0.09(+0.97%) |
Sep 10, 2015 | 9.407 | 9.627 | 9.407 | 9.520 | 122,785 | +0.07(+0.76%) |
Sep 09, 2015 | 9.613 | 9.644 | 9.448 | 9.448 | 198,946 | -0.08(-0.87%) |
Sep 08, 2015 | 9.505 | 9.561 | 9.468 | 9.530 | 300,054 | +0.14(+1.48%) |
Sep 04, 2015 | 9.309 | 9.391 | 9.391 | 9.391 | 230,487 | +0.06(+0.61%) |
Sep 03, 2015 | 9.479 | 9.525 | 9.309 | 9.334 | 147,923 | -0.12(-1.23%) |
Sep 02, 2015 | 9.365 | 9.458 | 9.329 | 9.450 | 161,595 | +0.13(+1.41%) |
Sep 01, 2015 | 9.221 | 9.427 | 9.200 | 9.319 | 252,684 | -0.15(-1.63%) |
Aug 31, 2015 | 9.608 | 9.613 | 9.432 | 9.474 | 374,658 | -0.13(-1.39%) |
Aug 28, 2015 | 9.474 | 9.639 | 9.452 | 9.608 | 386,720 | +0.17(+1.80%) |
Aug 27, 2015 | 9.401 | 9.551 | 9.345 | 9.438 | 454,766 | +0.12(+1.27%) |
Aug 26, 2015 | 9.180 | 9.319 | 9.005 | 9.319 | 396,167 | +0.22(+2.44%) |
Aug 25, 2015 | 9.319 | 9.386 | 9.097 | 9.097 | 407,561 | -0.03(-0.34%) |
Aug 24, 2015 | 8.896 | 9.458 | 8.840 | 9.128 | 769,147 | -0.51(-5.29%) |
Aug 21, 2015 | 9.773 | 9.778 | 9.479 | 9.639 | 1,048,530 | -0.24(-2.40%) |
Aug 20, 2015 | 10.08 | 10.12 | 9.876 | 9.876 | 489,673 | -0.26(-2.59%) |
Aug 19, 2015 | 10.16 | 10.20 | 10.05 | 10.14 | 381,144 | +0.01(+0.05%) |
Aug 18, 2015 | 10.12 | 10.16 | 10.05 | 10.13 | 279,357 | +0.05(+0.52%) |
Aug 17, 2015 | 10.02 | 10.13 | 9.952 | 10.08 | 299,825 | +0.11(+1.08%) |
Aug 14, 2015 | 9.963 | 10.03 | 9.870 | 9.973 | 322,226 | -0.01(-0.05%) |
Aug 13, 2015 | 9.978 | 10.07 | 9.948 | 9.978 | 259,668 | +0.02(+0.21%) |
Aug 12, 2015 | 9.901 | 9.994 | 9.788 | 9.958 | 338,467 | -0.01(-0.10%) |
Aug 11, 2015 | 10.11 | 10.14 | 9.947 | 9.968 | 355,938 | -0.16(-1.57%) |
Aug 10, 2015 | 10.19 | 10.27 | 10.12 | 10.13 | 271,498 | +0.03(+0.25%) |
Aug 07, 2015 | 10.22 | 10.22 | 10.04 | 10.10 | 271,007 | -0.11(-1.05%) |
Aug 06, 2015 | 10.44 | 10.45 | 10.18 | 10.21 | 276,862 | -0.21(-2.02%) |
Aug 05, 2015 | 10.38 | 10.50 | 10.37 | 10.42 | 301,468 | +0.03(+0.30%) |
Aug 04, 2015 | 10.36 | 10.49 | 10.35 | 10.39 | 234,178 | -0.02(-0.20%) |
Aug 03, 2015 | 10.37 | 10.41 | 10.33 | 10.41 | 199,894 | +0.06(+0.59%) |
Jul 31, 2015 | 10.40 | 10.41 | 10.30 | 10.35 | 411,980 | +0.05(+0.50%) |
Jul 30, 2015 | 10.14 | 10.33 | 10.11 | 10.30 | 342,529 | +0.10(+1.01%) |
Jul 29, 2015 | 10.29 | 10.30 | 10.12 | 10.19 | 327,861 | -0.05(-0.50%) |
Jul 28, 2015 | 10.20 | 10.31 | 10.20 | 10.24 | 280,779 | +0.08(+0.76%) |
Jul 27, 2015 | 10.33 | 10.35 | 10.14 | 10.17 | 291,031 | -0.21(-2.02%) |
Jul 24, 2015 | 10.47 | 10.49 | 10.30 | 10.38 | 440,310 | -0.18(-1.70%) |
Jul 23, 2015 | 10.58 | 10.63 | 10.53 | 10.56 | 296,297 | +0.02(+0.15%) |
Jul 22, 2015 | 10.55 | 10.61 | 10.51 | 10.54 | 295,930 | -0.07(-0.68%) |
Jul 21, 2015 | 10.62 | 10.62 | 10.51 | 10.61 | 195,632 | +0.02(+0.15%) |
Jul 20, 2015 | 10.62 | 10.62 | 10.57 | 10.60 | 291,152 | +0.03(+0.24%) |
Jul 17, 2015 | 10.64 | 10.64 | 10.52 | 10.57 | 212,560 | -0.02(-0.19%) |
Jul 16, 2015 | 10.63 | 10.64 | 10.55 | 10.59 | 359,308 | +0.04(+0.40%) |
Jul 15, 2015 | 10.61 | 10.69 | 10.50 | 10.55 | 645,165 | -0.02(-0.19%) |
Jul 14, 2015 | 10.47 | 10.58 | 10.46 | 10.57 | 396,542 | +0.17(+1.62%) |
Jul 13, 2015 | 10.39 | 10.46 | 10.39 | 10.40 | 278,499 | +0.02(+0.20%) |
Jul 10, 2015 | 10.28 | 10.40 | 10.21 | 10.38 | 250,009 | +0.21(+2.11%) |
Jul 09, 2015 | 10.19 | 10.23 | 10.17 | 10.17 | 185,765 | +0.06(+0.55%) |
Jul 08, 2015 | 10.18 | 10.22 | 10.11 | 10.11 | 227,990 | -0.14(-1.34%) |
Jul 07, 2015 | 10.23 | 10.30 | 10.14 | 10.25 | 249,313 | +0.03(+0.25%) |
Jul 06, 2015 | 10.16 | 10.27 | 10.10 | 10.22 | 256,166 | +0.00(+0.01%) |
Jul 02, 2015 | 10.27 | 10.22 | 10.22 | 10.22 | 384,150 | -0.04(-0.36%) |
Jul 01, 2015 | 10.16 | 10.26 | 10.15 | 10.26 | 379,373 | +0.15(+1.51%) |
Jun 30, 2015 | 10.12 | 10.14 | 10.02 | 10.11 | 514,320 | +0.12(+1.23%) |
Jun 29, 2015 | 10.09 | 10.12 | 9.980 | 9.985 | 482,277 | -0.14(-1.41%) |
Jun 26, 2015 | 10.19 | 10.19 | 10.10 | 10.13 | 347,893 | -0.07(-0.65%) |
Jun 25, 2015 | 10.24 | 10.25 | 10.12 | 10.19 | 617,599 | -0.02(-0.15%) |
Jun 24, 2015 | 10.23 | 10.26 | 10.20 | 10.21 | 449,120 | -0.04(-0.35%) |
Jun 23, 2015 | 10.19 | 10.28 | 10.17 | 10.24 | 602,267 | +0.06(+0.60%) |
Jun 22, 2015 | 10.20 | 10.29 | 10.17 | 10.18 | 759,254 | +0.01(+0.05%) |
Jun 19, 2015 | 10.19 | 10.21 | 10.17 | 10.18 | 651,469 | +0.01(+0.05%) |
Jun 18, 2015 | 10.15 | 10.23 | 10.15 | 10.17 | 684,939 | +0.02(+0.15%) |
Jun 17, 2015 | 10.17 | 10.21 | 10.16 | 10.16 | 421,879 | -0.07(-0.65%) |
Jun 16, 2015 | 10.14 | 10.23 | 10.14 | 10.22 | 411,933 | +0.05(+0.50%) |
Jun 15, 2015 | 10.22 | 10.23 | 10.13 | 10.17 | 276,598 | -0.11(-1.04%) |
Jun 12, 2015 | 10.27 | 10.28 | 10.19 | 10.28 | 269,588 | +0.02(+0.20%) |
Jun 11, 2015 | 10.23 | 10.28 | 10.19 | 10.26 | 236,743 | +0.05(+0.45%) |
Jun 10, 2015 | 10.19 | 10.26 | 10.13 | 10.21 | 320,320 | +0.08(+0.75%) |
Jun 09, 2015 | 10.20 | 10.20 | 10.08 | 10.14 | 278,048 | -0.04(-0.35%) |
Jun 08, 2015 | 10.24 | 10.24 | 10.15 | 10.17 | 269,743 | -0.05(-0.50%) |
Jun 05, 2015 | 10.29 | 10.29 | 10.19 | 10.22 | 307,707 | -0.02(-0.15%) |
Jun 04, 2015 | 10.24 | 10.26 | 10.15 | 10.24 | 441,651 | -0.04(-0.34%) |
Jun 03, 2015 | 10.34 | 10.35 | 10.26 | 10.28 | 311,283 | -0.06(-0.54%) |
Jun 02, 2015 | 10.27 | 10.37 | 10.22 | 10.33 | 318,943 | +0.06(+0.59%) |