Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.30 | 11.33 | 11.20 | 11.28 | 439,074 | +0.03(+0.24%) |
May 27, 2016 | 11.09 | 11.25 | 11.25 | 11.25 | 453,124 | +0.21(+1.88%) |
May 26, 2016 | 11.06 | 11.20 | 11.00 | 11.04 | 222,843 | +0.03(+0.25%) |
May 25, 2016 | 11.07 | 11.14 | 10.87 | 11.01 | 324,905 | -0.03(-0.25%) |
May 24, 2016 | 10.75 | 11.06 | 10.66 | 11.04 | 370,737 | +0.32(+2.95%) |
May 23, 2016 | 10.53 | 10.89 | 10.41 | 10.73 | 369,842 | +0.23(+2.24%) |
May 20, 2016 | 10.25 | 10.57 | 10.09 | 10.49 | 332,552 | +0.33(+3.29%) |
May 19, 2016 | 10.18 | 10.23 | 10.08 | 10.16 | 233,511 | -0.05(-0.53%) |
May 18, 2016 | 10.10 | 10.29 | 10.09 | 10.21 | 298,544 | +0.11(+1.07%) |
May 17, 2016 | 10.22 | 10.34 | 10.07 | 10.10 | 281,571 | -0.13(-1.24%) |
May 16, 2016 | 10.20 | 10.35 | 10.12 | 10.23 | 186,835 | +0.09(+0.89%) |
May 13, 2016 | 10.17 | 10.27 | 10.11 | 10.14 | 232,480 | -0.02(-0.18%) |
May 12, 2016 | 10.40 | 10.44 | 10.10 | 10.16 | 294,379 | -0.21(-2.00%) |
May 11, 2016 | 10.36 | 10.45 | 10.31 | 10.36 | 218,051 | -0.03(-0.26%) |
May 10, 2016 | 10.23 | 10.47 | 10.20 | 10.39 | 343,923 | +0.18(+1.77%) |
May 09, 2016 | 10.25 | 10.36 | 10.15 | 10.21 | 322,922 | +0.00(+0.00%) |
May 06, 2016 | 10.40 | 10.50 | 9.976 | 10.21 | 513,165 | -0.25(-2.41%) |
May 05, 2016 | 10.31 | 10.65 | 10.31 | 10.46 | 580,011 | +0.23(+2.20%) |
May 04, 2016 | 11.01 | 11.11 | 10.12 | 10.24 | 1,087,789 | +0.16(+1.61%) |
May 03, 2016 | 9.778 | 10.08 | 9.597 | 10.08 | 768,299 | +0.33(+3.43%) |
May 02, 2016 | 9.678 | 9.913 | 9.588 | 9.742 | 471,458 | +0.06(+0.65%) |
Apr 29, 2016 | 9.904 | 9.994 | 9.606 | 9.678 | 368,420 | -0.27(-2.72%) |
Apr 28, 2016 | 10.00 | 10.08 | 9.877 | 9.949 | 248,690 | -0.14(-1.34%) |
Apr 27, 2016 | 9.958 | 10.09 | 9.886 | 10.08 | 246,233 | +0.09(+0.90%) |
Apr 26, 2016 | 10.06 | 10.11 | 9.922 | 9.994 | 181,176 | +0.02(+0.18%) |
Apr 25, 2016 | 10.06 | 10.18 | 9.931 | 9.976 | 222,798 | -0.08(-0.81%) |
Apr 22, 2016 | 9.931 | 10.15 | 9.931 | 10.06 | 681,072 | +0.09(+0.91%) |
Apr 21, 2016 | 9.931 | 10.02 | 9.836 | 9.967 | 239,018 | +0.02(+0.18%) |
Apr 20, 2016 | 10.04 | 10.11 | 9.841 | 9.949 | 341,736 | -0.09(-0.90%) |
Apr 19, 2016 | 10.14 | 10.17 | 10.02 | 10.04 | 247,572 | -0.05(-0.54%) |
Apr 18, 2016 | 10.18 | 10.24 | 10.09 | 10.09 | 156,136 | -0.08(-0.80%) |
Apr 15, 2016 | 10.19 | 10.31 | 10.14 | 10.18 | 181,765 | -0.04(-0.35%) |
Apr 14, 2016 | 10.18 | 10.23 | 10.08 | 10.21 | 193,763 | -0.01(-0.09%) |
Apr 13, 2016 | 10.07 | 10.22 | 10.03 | 10.22 | 311,495 | +0.16(+1.62%) |
Apr 12, 2016 | 10.04 | 10.12 | 9.895 | 10.06 | 200,622 | +0.06(+0.63%) |
Apr 11, 2016 | 10.07 | 10.24 | 9.994 | 9.994 | 255,303 | -0.06(-0.63%) |
Apr 08, 2016 | 9.994 | 10.12 | 9.985 | 10.06 | 306,988 | +0.17(+1.74%) |
Apr 07, 2016 | 9.904 | 9.967 | 9.782 | 9.886 | 617,916 | -0.10(-0.99%) |
Apr 06, 2016 | 9.760 | 10.04 | 9.697 | 9.985 | 551,447 | +0.21(+2.12%) |
Apr 05, 2016 | 10.00 | 10.00 | 9.746 | 9.778 | 314,495 | -0.33(-3.30%) |
Apr 04, 2016 | 10.16 | 10.20 | 9.931 | 10.11 | 307,436 | -0.05(-0.45%) |
Apr 01, 2016 | 10.14 | 10.23 | 10.05 | 10.16 | 233,576 | -0.06(-0.62%) |
Mar 31, 2016 | 10.15 | 10.34 | 10.13 | 10.22 | 281,587 | +0.07(+0.71%) |
Mar 30, 2016 | 9.976 | 10.21 | 9.976 | 10.15 | 356,222 | +0.24(+2.46%) |
Mar 29, 2016 | 9.642 | 10.09 | 9.525 | 9.904 | 486,547 | +0.21(+2.14%) |
Mar 28, 2016 | 9.895 | 9.895 | 9.588 | 9.697 | 482,486 | -0.21(-2.10%) |
Mar 24, 2016 | 9.868 | 9.904 | 9.904 | 9.904 | 322,869 | +0.02(+0.18%) |
Mar 23, 2016 | 10.18 | 10.25 | 9.886 | 9.886 | 445,856 | -0.27(-2.67%) |
Mar 22, 2016 | 10.40 | 10.40 | 10.07 | 10.16 | 279,637 | -0.23(-2.26%) |
Mar 21, 2016 | 10.25 | 10.39 | 9.904 | 10.39 | 689,124 | +0.14(+1.41%) |
Mar 18, 2016 | 9.967 | 10.30 | 9.769 | 10.25 | 497,576 | +0.29(+2.90%) |
Mar 17, 2016 | 9.877 | 9.976 | 9.751 | 9.958 | 276,869 | +0.05(+0.46%) |
Mar 16, 2016 | 9.832 | 9.931 | 9.760 | 9.913 | 248,070 | +0.09(+0.92%) |
Mar 15, 2016 | 9.823 | 9.931 | 9.751 | 9.823 | 305,249 | -0.08(-0.82%) |
Mar 14, 2016 | 10.07 | 10.10 | 9.886 | 9.904 | 418,986 | -0.16(-1.61%) |
Mar 11, 2016 | 10.01 | 10.11 | 9.778 | 10.07 | 526,511 | +0.11(+1.09%) |
Mar 10, 2016 | 10.00 | 10.00 | 9.841 | 9.958 | 296,215 | +0.03(+0.27%) |
Mar 09, 2016 | 10.08 | 10.18 | 9.850 | 9.931 | 353,840 | -0.08(-0.81%) |
Mar 08, 2016 | 9.985 | 10.07 | 9.850 | 10.01 | 536,226 | -0.05(-0.54%) |
Mar 07, 2016 | 10.13 | 10.20 | 9.958 | 10.07 | 509,198 | -0.14(-1.42%) |
Mar 04, 2016 | 10.27 | 10.27 | 10.15 | 10.21 | 744,902 | +0.03(+0.27%) |
Mar 03, 2016 | 10.15 | 10.29 | 10.14 | 10.18 | 636,224 | -0.01(-0.09%) |
Mar 02, 2016 | 10.27 | 10.35 | 10.18 | 10.19 | 424,783 | -0.12(-1.14%) |
Mar 01, 2016 | 10.29 | 10.32 | 10.09 | 10.31 | 459,019 | +0.11(+1.06%) |
Feb 29, 2016 | 10.16 | 10.41 | 10.15 | 10.20 | 306,794 | +0.02(+0.18%) |
Feb 26, 2016 | 10.45 | 10.65 | 10.18 | 10.18 | 314,343 | -0.25(-2.42%) |
Feb 25, 2016 | 10.27 | 10.45 | 10.18 | 10.44 | 301,491 | +0.16(+1.58%) |
Feb 24, 2016 | 10.08 | 10.30 | 9.976 | 10.27 | 276,874 | +0.09(+0.89%) |
Feb 23, 2016 | 10.32 | 10.54 | 9.675 | 10.18 | 313,674 | -0.28(-2.67%) |
Feb 22, 2016 | 10.32 | 10.58 | 10.18 | 10.46 | 516,799 | +0.25(+2.47%) |
Feb 19, 2016 | 10.17 | 10.32 | 10.14 | 10.21 | 238,583 | +0.06(+0.62%) |
Feb 18, 2016 | 10.28 | 10.41 | 10.06 | 10.15 | 353,614 | -0.08(-0.79%) |
Feb 17, 2016 | 10.02 | 10.38 | 10.02 | 10.23 | 537,244 | +0.23(+2.35%) |
Feb 16, 2016 | 9.751 | 10.10 | 9.742 | 9.994 | 311,871 | +0.34(+3.55%) |
Feb 12, 2016 | 9.669 | 9.651 | 9.651 | 9.651 | 697,685 | -0.01(-0.09%) |
Feb 11, 2016 | 9.796 | 9.859 | 9.561 | 9.660 | 655,410 | -0.34(-3.43%) |
Feb 10, 2016 | 10.11 | 10.25 | 9.990 | 10.00 | 601,109 | -0.11(-1.07%) |
Feb 09, 2016 | 10.12 | 10.29 | 10.04 | 10.11 | 682,665 | -0.10(-0.97%) |
Feb 08, 2016 | 10.23 | 10.36 | 10.01 | 10.21 | 820,860 | -0.15(-1.48%) |
Feb 05, 2016 | 10.47 | 10.59 | 10.31 | 10.36 | 747,611 | -0.11(-1.04%) |
Feb 04, 2016 | 10.60 | 10.66 | 10.30 | 10.47 | 1,196,851 | -0.07(-0.68%) |
Feb 03, 2016 | 9.651 | 11.01 | 9.534 | 10.55 | 3,077,888 | +1.47(+16.22%) |
Feb 02, 2016 | 9.281 | 9.408 | 9.074 | 9.074 | 580,210 | -0.27(-2.90%) |
Feb 01, 2016 | 9.092 | 9.344 | 8.866 | 9.344 | 563,510 | +0.21(+2.27%) |
Jan 29, 2016 | 9.001 | 9.200 | 8.848 | 9.137 | 813,497 | +0.14(+1.50%) |
Jan 28, 2016 | 9.254 | 9.444 | 8.929 | 9.001 | 348,851 | -0.07(-0.80%) |
Jan 27, 2016 | 9.218 | 9.335 | 9.074 | 9.074 | 307,908 | -0.11(-1.18%) |
Jan 26, 2016 | 9.083 | 9.195 | 8.866 | 9.182 | 927,155 | +0.11(+1.19%) |
Jan 25, 2016 | 9.101 | 9.218 | 8.979 | 9.074 | 475,992 | -0.04(-0.40%) |
Jan 22, 2016 | 9.101 | 9.173 | 9.010 | 9.110 | 429,405 | +0.10(+1.10%) |
Jan 21, 2016 | 8.965 | 9.074 | 8.694 | 9.010 | 706,278 | +0.05(+0.50%) |
Jan 20, 2016 | 9.019 | 9.223 | 8.694 | 8.965 | 814,093 | -0.15(-1.68%) |
Jan 19, 2016 | 9.110 | 9.236 | 9.046 | 9.119 | 844,901 | +0.12(+1.30%) |
Jan 15, 2016 | 8.839 | 9.001 | 9.001 | 9.001 | 654,488 | -0.05(-0.50%) |
Jan 14, 2016 | 8.992 | 9.201 | 8.875 | 9.046 | 820,596 | +0.13(+1.42%) |
Jan 13, 2016 | 9.209 | 9.462 | 8.884 | 8.920 | 641,783 | -0.30(-3.23%) |
Jan 12, 2016 | 9.444 | 9.489 | 9.119 | 9.218 | 549,386 | -0.14(-1.45%) |
Jan 11, 2016 | 9.489 | 9.651 | 9.299 | 9.353 | 601,407 | -0.13(-1.33%) |
Jan 08, 2016 | 9.940 | 10.04 | 9.417 | 9.480 | 623,107 | -0.50(-4.98%) |
Jan 07, 2016 | 9.760 | 10.08 | 9.754 | 9.976 | 585,266 | -0.01(-0.09%) |
Jan 06, 2016 | 10.20 | 10.26 | 9.958 | 9.985 | 712,848 | -0.34(-3.32%) |
Jan 05, 2016 | 10.20 | 10.43 | 10.15 | 10.33 | 499,150 | +0.12(+1.15%) |
Jan 04, 2016 | 10.36 | 10.44 | 10.14 | 10.21 | 539,910 | -0.32(-3.08%) |
Dec 31, 2015 | 10.87 | 10.54 | 10.54 | 10.54 | 327,853 | -0.33(-3.07%) |
Dec 30, 2015 | 10.93 | 11.01 | 10.79 | 10.87 | 366,712 | -0.10(-0.91%) |
Dec 29, 2015 | 10.97 | 11.11 | 10.92 | 10.97 | 303,887 | +0.03(+0.25%) |
Dec 28, 2015 | 10.93 | 10.97 | 10.81 | 10.94 | 399,060 | -0.04(-0.33%) |
Dec 24, 2015 | 10.95 | 10.98 | 10.98 | 10.98 | 173,784 | -0.02(-0.16%) |
Dec 23, 2015 | 10.92 | 11.19 | 10.88 | 11.00 | 684,265 | +0.12(+1.08%) |
Dec 22, 2015 | 10.69 | 11.05 | 10.57 | 10.88 | 932,993 | +0.19(+1.77%) |
Dec 21, 2015 | 10.58 | 10.72 | 10.43 | 10.69 | 870,226 | +0.32(+3.05%) |
Dec 18, 2015 | 10.02 | 10.37 | 9.877 | 10.37 | 4,882,477 | +0.35(+3.51%) |
Dec 17, 2015 | 9.904 | 10.27 | 9.396 | 10.02 | 1,406,278 | +0.23(+2.40%) |
Dec 16, 2015 | 10.01 | 10.02 | 9.417 | 9.787 | 2,123,848 | -0.15(-1.54%) |
Dec 15, 2015 | 9.724 | 10.08 | 9.724 | 9.940 | 779,633 | +0.27(+2.80%) |
Dec 14, 2015 | 9.588 | 9.760 | 9.484 | 9.669 | 997,392 | +0.01(+0.09%) |
Dec 11, 2015 | 9.931 | 9.958 | 9.642 | 9.660 | 875,616 | -0.27(-2.73%) |
Dec 10, 2015 | 10.01 | 10.19 | 9.913 | 9.931 | 887,597 | -0.13(-1.26%) |
Dec 09, 2015 | 10.00 | 10.36 | 9.994 | 10.06 | 1,012,545 | +0.05(+0.54%) |
Dec 08, 2015 | 9.994 | 10.25 | 9.841 | 10.00 | 1,190,057 | -0.12(-1.16%) |
Dec 07, 2015 | 10.78 | 10.80 | 10.05 | 10.12 | 1,469,733 | -0.69(-6.35%) |
Dec 04, 2015 | 10.55 | 10.84 | 10.55 | 10.81 | 516,553 | +0.30(+2.83%) |
Dec 03, 2015 | 10.88 | 10.92 | 10.49 | 10.51 | 360,839 | -0.32(-2.92%) |
Dec 02, 2015 | 10.68 | 10.94 | 10.66 | 10.83 | 835,834 | +0.25(+2.39%) |
Dec 01, 2015 | 10.70 | 10.74 | 10.54 | 10.57 | 649,763 | -0.09(-0.85%) |
Nov 30, 2015 | 10.46 | 10.68 | 10.45 | 10.66 | 393,256 | +0.25(+2.43%) |
Nov 27, 2015 | 10.35 | 10.44 | 10.33 | 10.41 | 207,377 | +0.03(+0.26%) |
Nov 25, 2015 | 10.35 | 10.38 | 10.38 | 10.38 | 336,935 | +0.05(+0.52%) |
Nov 24, 2015 | 9.994 | 10.38 | 9.994 | 10.33 | 519,314 | +0.28(+2.79%) |
Nov 23, 2015 | 10.20 | 10.29 | 9.994 | 10.05 | 690,030 | -0.14(-1.33%) |
Nov 20, 2015 | 10.43 | 10.53 | 10.15 | 10.18 | 750,375 | -0.24(-2.34%) |
Nov 19, 2015 | 9.868 | 10.57 | 9.520 | 10.43 | 1,445,284 | +0.57(+5.77%) |
Nov 18, 2015 | 9.778 | 10.29 | 9.390 | 9.859 | 1,378,057 | +0.20(+2.06%) |
Nov 17, 2015 | 9.263 | 9.669 | 8.640 | 9.660 | 2,719,978 | -0.35(-3.52%) |
Nov 16, 2015 | 9.877 | 10.08 | 9.877 | 10.01 | 640,838 | +0.09(+0.91%) |
Nov 13, 2015 | 9.913 | 10.02 | 9.841 | 9.922 | 544,880 | -0.01(-0.09%) |
Nov 12, 2015 | 9.814 | 9.994 | 9.787 | 9.931 | 878,350 | +0.12(+1.20%) |
Nov 11, 2015 | 9.633 | 9.895 | 9.507 | 9.814 | 516,149 | +0.20(+2.07%) |
Nov 10, 2015 | 9.715 | 9.715 | 9.570 | 9.615 | 492,014 | -0.14(-1.39%) |
Nov 09, 2015 | 9.805 | 9.805 | 9.408 | 9.751 | 354,777 | -0.11(-1.10%) |
Nov 06, 2015 | 9.715 | 9.913 | 9.335 | 9.859 | 244,841 | +0.14(+1.49%) |
Nov 05, 2015 | 9.435 | 9.769 | 9.435 | 9.715 | 314,709 | +0.04(+0.37%) |
Nov 04, 2015 | 9.823 | 9.832 | 9.669 | 9.678 | 309,592 | -0.13(-1.29%) |
Nov 03, 2015 | 9.706 | 9.850 | 9.678 | 9.805 | 218,636 | +0.09(+0.93%) |
Nov 02, 2015 | 9.588 | 9.823 | 9.588 | 9.715 | 309,488 | +0.14(+1.51%) |
Oct 30, 2015 | 9.561 | 9.633 | 9.498 | 9.570 | 292,040 | +0.04(+0.38%) |
Oct 29, 2015 | 9.606 | 9.615 | 9.444 | 9.534 | 352,920 | -0.22(-2.22%) |
Oct 28, 2015 | 9.453 | 9.751 | 9.426 | 9.751 | 530,024 | +0.33(+3.45%) |
Oct 27, 2015 | 9.408 | 9.570 | 9.353 | 9.426 | 546,646 | -0.06(-0.67%) |
Oct 26, 2015 | 9.516 | 9.561 | 9.399 | 9.489 | 520,263 | -0.02(-0.19%) |
Oct 23, 2015 | 9.290 | 9.543 | 9.182 | 9.507 | 475,209 | +0.29(+3.13%) |
Oct 22, 2015 | 9.227 | 9.362 | 9.155 | 9.218 | 276,076 | +0.08(+0.89%) |
Oct 21, 2015 | 9.263 | 9.480 | 9.119 | 9.137 | 564,537 | +0.01(+0.10%) |
Oct 20, 2015 | 9.046 | 9.155 | 9.028 | 9.128 | 341,401 | +0.06(+0.70%) |
Oct 19, 2015 | 9.065 | 9.227 | 9.019 | 9.065 | 315,298 | -0.02(-0.20%) |
Oct 16, 2015 | 9.372 | 9.372 | 9.065 | 9.083 | 372,925 | -0.30(-3.18%) |
Oct 15, 2015 | 9.191 | 9.412 | 9.191 | 9.381 | 529,577 | +0.21(+2.26%) |
Oct 14, 2015 | 8.875 | 9.281 | 8.875 | 9.173 | 607,909 | +0.29(+3.25%) |
Oct 13, 2015 | 9.037 | 9.074 | 8.866 | 8.884 | 424,987 | -0.17(-1.89%) |
Oct 12, 2015 | 9.065 | 9.119 | 8.983 | 9.056 | 344,360 | +0.02(+0.20%) |
Oct 09, 2015 | 9.010 | 9.105 | 8.956 | 9.037 | 431,761 | -0.02(-0.20%) |
Oct 08, 2015 | 8.902 | 9.083 | 8.658 | 9.056 | 689,396 | +0.11(+1.21%) |
Oct 07, 2015 | 8.676 | 8.974 | 8.658 | 8.947 | 881,255 | +0.30(+3.44%) |
Oct 06, 2015 | 8.514 | 8.694 | 8.487 | 8.649 | 460,833 | +0.17(+2.02%) |
Oct 05, 2015 | 8.243 | 8.505 | 8.243 | 8.478 | 692,566 | +0.15(+1.84%) |
Oct 02, 2015 | 8.153 | 8.396 | 8.126 | 8.324 | 559,291 | +0.13(+1.54%) |
Oct 01, 2015 | 8.270 | 8.351 | 8.117 | 8.198 | 477,224 | -0.09(-1.09%) |
Sep 30, 2015 | 8.189 | 8.387 | 8.189 | 8.288 | 615,910 | +0.14(+1.66%) |
Sep 29, 2015 | 8.117 | 8.225 | 8.071 | 8.153 | 421,797 | +0.01(+0.11%) |
Sep 28, 2015 | 8.198 | 8.225 | 8.108 | 8.144 | 374,449 | -0.12(-1.42%) |
Sep 25, 2015 | 8.135 | 8.405 | 8.108 | 8.261 | 953,561 | +0.16(+2.01%) |
Sep 24, 2015 | 8.071 | 8.207 | 7.990 | 8.098 | 1,046,473 | -0.02(-0.22%) |
Sep 23, 2015 | 7.981 | 8.171 | 7.972 | 8.117 | 709,451 | +0.13(+1.58%) |
Sep 22, 2015 | 8.089 | 8.153 | 7.945 | 7.990 | 860,253 | -0.18(-2.21%) |
Sep 21, 2015 | 8.315 | 8.369 | 8.117 | 8.171 | 650,857 | -0.08(-0.98%) |
Sep 18, 2015 | 8.351 | 8.396 | 8.225 | 8.252 | 1,451,842 | -0.15(-1.83%) |
Sep 17, 2015 | 8.360 | 8.523 | 8.351 | 8.405 | 470,579 | -0.04(-0.43%) |
Sep 16, 2015 | 8.451 | 8.487 | 8.360 | 8.442 | 599,036 | +0.01(+0.11%) |
Sep 15, 2015 | 8.306 | 8.451 | 8.297 | 8.433 | 902,349 | +0.16(+1.97%) |
Sep 14, 2015 | 8.207 | 8.396 | 8.207 | 8.270 | 638,551 | +0.05(+0.55%) |
Sep 11, 2015 | 8.442 | 8.451 | 8.117 | 8.225 | 1,091,403 | -0.23(-2.67%) |
Sep 10, 2015 | 8.920 | 8.938 | 8.315 | 8.451 | 1,908,227 | -0.52(-5.84%) |
Sep 09, 2015 | 8.839 | 9.191 | 8.758 | 8.974 | 1,841,996 | -0.68(-7.02%) |
Sep 08, 2015 | 9.678 | 9.787 | 9.588 | 9.651 | 509,498 | +0.09(+0.94%) |
Sep 04, 2015 | 9.624 | 9.561 | 9.561 | 9.561 | 224,734 | -0.14(-1.40%) |
Sep 03, 2015 | 9.624 | 9.823 | 9.624 | 9.697 | 408,748 | +0.08(+0.85%) |
Sep 02, 2015 | 9.588 | 9.707 | 9.453 | 9.615 | 303,758 | +0.05(+0.57%) |
Sep 01, 2015 | 9.435 | 9.859 | 9.408 | 9.561 | 1,107,048 | +0.03(+0.28%) |
Aug 31, 2015 | 9.570 | 9.742 | 9.454 | 9.534 | 727,944 | +0.00(+0.00%) |
Aug 28, 2015 | 9.408 | 9.660 | 9.408 | 9.534 | 546,756 | +0.13(+1.34%) |
Aug 27, 2015 | 9.308 | 9.543 | 9.209 | 9.408 | 413,478 | +0.19(+2.06%) |
Aug 26, 2015 | 9.182 | 9.263 | 9.056 | 9.218 | 303,980 | +0.19(+2.10%) |
Aug 25, 2015 | 9.480 | 9.480 | 9.028 | 9.028 | 436,670 | -0.14(-1.48%) |
Aug 24, 2015 | 9.056 | 9.444 | 8.740 | 9.164 | 897,257 | -0.11(-1.17%) |
Aug 21, 2015 | 9.146 | 9.453 | 9.146 | 9.272 | 770,888 | +0.06(+0.69%) |
Aug 20, 2015 | 9.209 | 9.326 | 9.092 | 9.209 | 560,406 | -0.02(-0.20%) |
Aug 19, 2015 | 9.173 | 9.408 | 9.083 | 9.227 | 438,453 | +0.04(+0.39%) |
Aug 18, 2015 | 9.218 | 9.362 | 9.182 | 9.191 | 358,113 | -0.07(-0.78%) |
Aug 17, 2015 | 9.209 | 9.408 | 9.209 | 9.263 | 306,246 | +0.01(+0.10%) |
Aug 14, 2015 | 9.245 | 9.308 | 9.182 | 9.254 | 202,721 | -0.02(-0.19%) |
Aug 13, 2015 | 9.381 | 9.480 | 9.263 | 9.272 | 148,226 | -0.12(-1.25%) |
Aug 12, 2015 | 9.254 | 9.453 | 9.164 | 9.390 | 340,728 | +0.09(+0.97%) |
Aug 11, 2015 | 9.706 | 9.706 | 9.299 | 9.299 | 504,607 | -0.25(-2.65%) |
Aug 10, 2015 | 9.317 | 9.688 | 9.317 | 9.552 | 406,714 | +0.27(+2.92%) |
Aug 07, 2015 | 9.326 | 9.471 | 9.227 | 9.281 | 479,690 | -0.06(-0.68%) |
Aug 06, 2015 | 9.281 | 9.390 | 9.182 | 9.344 | 510,289 | +0.10(+1.07%) |
Aug 05, 2015 | 9.191 | 9.408 | 9.155 | 9.245 | 660,068 | +0.09(+0.99%) |
Aug 04, 2015 | 8.893 | 9.281 | 8.776 | 9.155 | 1,124,132 | +0.05(+0.50%) |
Aug 03, 2015 | 9.435 | 9.498 | 9.065 | 9.110 | 882,852 | -0.29(-3.07%) |
Jul 31, 2015 | 9.471 | 9.471 | 9.344 | 9.399 | 416,007 | -0.06(-0.67%) |
Jul 30, 2015 | 9.146 | 9.489 | 9.146 | 9.462 | 624,823 | +0.30(+3.25%) |
Jul 29, 2015 | 9.480 | 9.480 | 9.164 | 9.164 | 804,294 | -0.34(-3.61%) |
Jul 28, 2015 | 9.408 | 9.579 | 9.119 | 9.507 | 792,280 | +0.08(+0.86%) |
Jul 27, 2015 | 9.191 | 9.507 | 9.046 | 9.426 | 447,259 | +0.15(+1.66%) |
Jul 24, 2015 | 9.561 | 9.561 | 9.227 | 9.272 | 291,674 | -0.26(-2.75%) |
Jul 23, 2015 | 9.444 | 9.697 | 9.444 | 9.534 | 258,810 | +0.06(+0.67%) |
Jul 22, 2015 | 9.534 | 9.543 | 9.308 | 9.471 | 364,933 | -0.20(-2.05%) |
Jul 21, 2015 | 9.669 | 9.823 | 9.624 | 9.669 | 432,949 | -0.03(-0.28%) |
Jul 20, 2015 | 9.886 | 9.931 | 9.633 | 9.697 | 368,315 | -0.16(-1.65%) |
Jul 17, 2015 | 9.931 | 9.940 | 9.742 | 9.859 | 460,407 | -0.04(-0.37%) |
Jul 16, 2015 | 10.18 | 10.21 | 9.859 | 9.895 | 595,420 | -0.20(-1.97%) |
Jul 15, 2015 | 10.45 | 10.51 | 10.07 | 10.09 | 620,598 | -0.33(-3.20%) |
Jul 14, 2015 | 10.40 | 10.59 | 10.40 | 10.43 | 339,997 | -0.05(-0.52%) |
Jul 13, 2015 | 10.55 | 10.55 | 10.43 | 10.48 | 443,928 | +0.10(+0.96%) |
Jul 10, 2015 | 10.62 | 10.62 | 10.31 | 10.38 | 347,019 | -0.01(-0.09%) |
Jul 09, 2015 | 10.54 | 10.57 | 10.23 | 10.39 | 735,490 | -0.06(-0.60%) |
Jul 08, 2015 | 10.45 | 10.56 | 10.33 | 10.45 | 704,885 | -0.11(-1.03%) |
Jul 07, 2015 | 10.53 | 10.58 | 10.25 | 10.56 | 441,553 | +0.01(+0.09%) |
Jul 06, 2015 | 10.61 | 10.64 | 10.48 | 10.55 | 467,764 | -0.13(-1.18%) |
Jul 02, 2015 | 10.65 | 10.68 | 10.68 | 10.68 | 376,477 | +0.07(+0.68%) |
Jul 01, 2015 | 10.66 | 10.78 | 10.60 | 10.61 | 452,319 | +0.04(+0.34%) |
Jun 30, 2015 | 10.79 | 10.82 | 10.53 | 10.57 | 684,720 | -0.17(-1.60%) |
Jun 29, 2015 | 10.91 | 10.95 | 10.73 | 10.74 | 368,644 | -0.28(-2.54%) |
Jun 26, 2015 | 11.07 | 11.19 | 10.98 | 11.02 | 412,482 | -0.07(-0.65%) |
Jun 25, 2015 | 11.27 | 11.32 | 11.06 | 11.10 | 485,265 | -0.10(-0.89%) |
Jun 24, 2015 | 11.25 | 11.37 | 11.17 | 11.20 | 385,849 | -0.05(-0.48%) |
Jun 23, 2015 | 11.26 | 11.29 | 11.14 | 11.25 | 678,141 | +0.05(+0.40%) |
Jun 22, 2015 | 11.29 | 11.36 | 11.16 | 11.20 | 570,642 | +0.00(+0.00%) |
Jun 19, 2015 | 11.31 | 11.37 | 11.15 | 11.20 | 592,041 | -0.07(-0.64%) |
Jun 18, 2015 | 11.25 | 11.36 | 11.20 | 11.28 | 759,445 | +0.00(+0.00%) |
Jun 17, 2015 | 11.35 | 11.48 | 11.22 | 11.28 | 757,998 | -0.10(-0.87%) |
Jun 16, 2015 | 11.34 | 11.46 | 11.30 | 11.38 | 495,772 | +0.04(+0.32%) |
Jun 15, 2015 | 11.40 | 11.40 | 11.16 | 11.34 | 539,221 | -0.14(-1.18%) |
Jun 12, 2015 | 11.55 | 11.60 | 11.48 | 11.48 | 371,814 | -0.07(-0.63%) |
Jun 11, 2015 | 11.76 | 11.78 | 11.55 | 11.55 | 457,345 | -0.14(-1.24%) |
Jun 10, 2015 | 11.66 | 11.77 | 11.58 | 11.69 | 741,617 | +0.05(+0.47%) |
Jun 09, 2015 | 11.59 | 11.69 | 11.58 | 11.64 | 473,524 | -0.01(-0.08%) |
Jun 08, 2015 | 11.83 | 11.87 | 11.63 | 11.65 | 684,101 | -0.18(-1.53%) |
Jun 05, 2015 | 11.95 | 11.97 | 11.72 | 11.83 | 770,711 | -0.14(-1.13%) |
Jun 04, 2015 | 12.10 | 12.16 | 11.95 | 11.96 | 941,659 | -0.14(-1.19%) |
Jun 03, 2015 | 12.00 | 12.16 | 12.00 | 12.11 | 810,235 | +0.18(+1.51%) |
Jun 02, 2015 | 11.79 | 12.06 | 11.71 | 11.93 | 1,058,004 | +0.07(+0.61%) |