Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.521 | 7.558 | 7.433 | 7.514 | 26,173 | +0.00(+0.00%) |
Jun 29, 2016 | 7.521 | 7.521 | 7.448 | 7.514 | 24,888 | +0.01(+0.10%) |
Jun 28, 2016 | 7.331 | 7.529 | 7.301 | 7.507 | 67,417 | +0.21(+2.92%) |
Jun 27, 2016 | 7.242 | 7.338 | 7.118 | 7.294 | 67,763 | +0.10(+1.43%) |
Jun 24, 2016 | 7.250 | 7.463 | 7.118 | 7.191 | 256,714 | -0.33(-4.39%) |
Jun 23, 2016 | 7.309 | 7.558 | 7.309 | 7.521 | 25,283 | +0.17(+2.30%) |
Jun 22, 2016 | 7.408 | 7.521 | 7.353 | 7.353 | 10,639 | -0.08(-1.09%) |
Jun 21, 2016 | 8.020 | 8.020 | 7.375 | 7.433 | 14,738 | -0.05(-0.69%) |
Jun 20, 2016 | 7.353 | 7.521 | 7.353 | 7.485 | 14,823 | +0.16(+2.20%) |
Jun 17, 2016 | 7.360 | 7.521 | 7.318 | 7.323 | 60,411 | -0.01(-0.20%) |
Jun 16, 2016 | 7.345 | 8.064 | 7.309 | 7.338 | 11,968 | -0.11(-1.48%) |
Jun 15, 2016 | 7.499 | 7.521 | 7.397 | 7.448 | 17,941 | -0.01(-0.20%) |
Jun 14, 2016 | 7.536 | 7.565 | 7.242 | 7.463 | 28,014 | +0.04(+0.59%) |
Jun 13, 2016 | 7.529 | 7.815 | 7.404 | 7.419 | 34,792 | -0.08(-1.08%) |
Jun 10, 2016 | 7.507 | 7.741 | 7.455 | 7.499 | 24,895 | -0.20(-2.57%) |
Jun 09, 2016 | 7.580 | 7.808 | 7.545 | 7.697 | 24,361 | +0.08(+1.06%) |
Jun 08, 2016 | 7.492 | 7.675 | 7.404 | 7.617 | 31,202 | +0.15(+1.96%) |
Jun 07, 2016 | 7.601 | 7.674 | 7.405 | 7.470 | 24,682 | -0.14(-1.81%) |
Jun 06, 2016 | 7.913 | 7.913 | 7.586 | 7.608 | 33,074 | -0.15(-1.87%) |
Jun 03, 2016 | 7.826 | 7.833 | 7.717 | 7.753 | 26,170 | -0.08(-1.02%) |
Jun 02, 2016 | 8.145 | 8.145 | 7.782 | 7.833 | 19,091 | -0.27(-3.32%) |
Jun 01, 2016 | 8.210 | 8.232 | 8.080 | 8.102 | 32,819 | -0.15(-1.85%) |
May 31, 2016 | 8.218 | 8.305 | 8.072 | 8.254 | 16,408 | +0.04(+0.44%) |
May 27, 2016 | 8.268 | 8.218 | 8.218 | 8.218 | 14,188 | -0.01(-0.18%) |
May 26, 2016 | 8.232 | 8.341 | 8.203 | 8.232 | 8,387 | -0.02(-0.26%) |
May 25, 2016 | 8.388 | 8.406 | 8.141 | 8.254 | 12,539 | -0.07(-0.79%) |
May 24, 2016 | 7.985 | 8.334 | 7.949 | 8.319 | 22,635 | +0.37(+4.66%) |
May 23, 2016 | 7.768 | 7.985 | 7.710 | 7.949 | 7,712 | +0.20(+2.53%) |
May 20, 2016 | 7.593 | 7.768 | 7.586 | 7.753 | 15,845 | +0.21(+2.79%) |
May 19, 2016 | 7.484 | 7.608 | 7.441 | 7.543 | 22,377 | +0.02(+0.29%) |
May 18, 2016 | 7.543 | 7.695 | 7.514 | 7.521 | 13,225 | -0.07(-0.96%) |
May 17, 2016 | 7.739 | 7.739 | 7.448 | 7.593 | 34,535 | -0.12(-1.51%) |
May 16, 2016 | 7.702 | 7.775 | 7.666 | 7.710 | 11,389 | +0.07(+0.95%) |
May 13, 2016 | 7.615 | 7.646 | 7.593 | 7.637 | 15,147 | -0.02(-0.28%) |
May 12, 2016 | 7.753 | 7.753 | 7.659 | 7.659 | 31,883 | -0.09(-1.12%) |
May 11, 2016 | 7.735 | 7.804 | 7.695 | 7.746 | 13,728 | +0.01(+0.09%) |
May 10, 2016 | 7.840 | 7.884 | 7.586 | 7.739 | 25,996 | -0.10(-1.30%) |
May 09, 2016 | 7.826 | 7.935 | 7.826 | 7.840 | 7,424 | +0.02(+0.28%) |
May 06, 2016 | 8.022 | 8.189 | 7.775 | 7.818 | 81,528 | -0.16(-2.00%) |
May 05, 2016 | 8.047 | 8.210 | 7.971 | 7.978 | 14,728 | -0.18(-2.22%) |
May 04, 2016 | 8.421 | 8.421 | 8.131 | 8.160 | 21,197 | -0.28(-3.35%) |
May 03, 2016 | 8.610 | 8.610 | 8.377 | 8.443 | 13,569 | -0.22(-2.51%) |
May 02, 2016 | 8.711 | 8.711 | 8.602 | 8.661 | 15,597 | +0.00(+0.00%) |
Apr 29, 2016 | 8.530 | 8.690 | 8.515 | 8.661 | 15,326 | +0.13(+1.53%) |
Apr 28, 2016 | 8.729 | 8.729 | 8.530 | 8.530 | 12,691 | -0.17(-2.00%) |
Apr 27, 2016 | 8.639 | 8.835 | 8.361 | 8.704 | 27,211 | +0.07(+0.76%) |
Apr 26, 2016 | 8.232 | 8.646 | 8.225 | 8.639 | 22,852 | +0.43(+5.22%) |
Apr 25, 2016 | 8.072 | 8.268 | 8.058 | 8.210 | 10,378 | +0.11(+1.34%) |
Apr 22, 2016 | 8.022 | 8.131 | 7.985 | 8.102 | 27,482 | +0.12(+1.45%) |
Apr 21, 2016 | 8.051 | 8.051 | 7.985 | 7.985 | 23,140 | +0.00(+0.00%) |
Apr 20, 2016 | 7.964 | 8.144 | 7.949 | 7.985 | 17,498 | +0.01(+0.18%) |
Apr 19, 2016 | 7.920 | 7.985 | 7.920 | 7.971 | 6,050 | +0.06(+0.73%) |
Apr 18, 2016 | 7.876 | 7.985 | 7.818 | 7.913 | 32,046 | -0.01(-0.09%) |
Apr 15, 2016 | 8.007 | 8.123 | 7.818 | 7.920 | 19,242 | -0.11(-1.36%) |
Apr 14, 2016 | 8.196 | 8.639 | 7.862 | 8.029 | 32,634 | -0.07(-0.90%) |
Apr 13, 2016 | 8.014 | 8.152 | 7.884 | 8.102 | 45,186 | +0.15(+1.82%) |
Apr 12, 2016 | 7.855 | 8.181 | 7.818 | 7.956 | 32,118 | +0.01(+0.09%) |
Apr 11, 2016 | 8.014 | 8.218 | 7.906 | 7.949 | 20,894 | -0.01(-0.09%) |
Apr 08, 2016 | 8.014 | 8.151 | 7.920 | 7.956 | 15,352 | +0.03(+0.37%) |
Apr 07, 2016 | 8.080 | 8.290 | 7.891 | 7.927 | 29,659 | -0.22(-2.67%) |
Apr 06, 2016 | 8.138 | 8.472 | 7.985 | 8.145 | 32,067 | +0.01(+0.09%) |
Apr 05, 2016 | 7.920 | 8.526 | 7.804 | 8.138 | 69,235 | +0.12(+1.45%) |
Apr 04, 2016 | 8.501 | 8.610 | 7.913 | 8.022 | 30,834 | -0.48(-5.64%) |
Apr 01, 2016 | 8.508 | 8.530 | 8.472 | 8.501 | 14,499 | -0.04(-0.51%) |
Mar 31, 2016 | 8.588 | 8.711 | 8.472 | 8.544 | 20,712 | -0.10(-1.18%) |
Mar 30, 2016 | 8.769 | 8.769 | 8.566 | 8.646 | 10,562 | -0.07(-0.75%) |
Mar 29, 2016 | 8.668 | 8.958 | 8.437 | 8.711 | 32,844 | +0.07(+0.84%) |
Mar 28, 2016 | 8.704 | 8.711 | 8.421 | 8.639 | 12,045 | -0.05(-0.58%) |
Mar 24, 2016 | 8.791 | 8.690 | 8.690 | 8.690 | 13,499 | -0.09(-1.07%) |
Mar 23, 2016 | 9.132 | 9.132 | 8.748 | 8.784 | 18,049 | -0.38(-4.12%) |
Mar 22, 2016 | 9.169 | 9.256 | 9.082 | 9.161 | 4,405 | -0.09(-0.94%) |
Mar 21, 2016 | 9.198 | 9.299 | 9.190 | 9.249 | 32,510 | +0.10(+1.11%) |
Mar 18, 2016 | 9.125 | 9.270 | 8.835 | 9.147 | 62,511 | +0.10(+1.12%) |
Mar 17, 2016 | 9.140 | 9.140 | 8.849 | 9.045 | 12,100 | -0.09(-0.95%) |
Mar 16, 2016 | 9.241 | 9.398 | 9.060 | 9.132 | 16,038 | +0.01(+0.16%) |
Mar 15, 2016 | 9.459 | 9.510 | 9.067 | 9.118 | 14,765 | -0.12(-1.34%) |
Mar 14, 2016 | 9.278 | 9.630 | 9.089 | 9.241 | 20,632 | -0.12(-1.32%) |
Mar 11, 2016 | 9.357 | 9.401 | 9.125 | 9.365 | 34,599 | +0.01(+0.16%) |
Mar 10, 2016 | 9.060 | 9.437 | 8.798 | 9.350 | 52,921 | +0.07(+0.78%) |
Mar 09, 2016 | 9.753 | 9.753 | 9.141 | 9.278 | 25,540 | -0.36(-3.73%) |
Mar 08, 2016 | 9.868 | 9.868 | 9.573 | 9.637 | 25,929 | -0.22(-2.19%) |
Mar 07, 2016 | 9.616 | 9.947 | 9.616 | 9.853 | 24,315 | +0.28(+2.93%) |
Mar 04, 2016 | 9.789 | 9.817 | 9.544 | 9.573 | 15,904 | -0.11(-1.12%) |
Mar 03, 2016 | 9.386 | 9.717 | 9.386 | 9.681 | 18,698 | +0.25(+2.67%) |
Mar 02, 2016 | 9.278 | 9.436 | 9.278 | 9.429 | 20,484 | +0.02(+0.23%) |
Mar 01, 2016 | 9.310 | 9.465 | 9.098 | 9.407 | 29,085 | +0.34(+3.73%) |
Feb 29, 2016 | 9.069 | 9.134 | 9.018 | 9.069 | 21,689 | +0.06(+0.72%) |
Feb 26, 2016 | 9.040 | 9.054 | 8.997 | 9.004 | 13,419 | +0.06(+0.64%) |
Feb 25, 2016 | 8.925 | 9.011 | 8.925 | 8.946 | 13,015 | +0.07(+0.81%) |
Feb 24, 2016 | 8.817 | 8.954 | 8.817 | 8.875 | 6,646 | +0.05(+0.57%) |
Feb 23, 2016 | 9.184 | 9.238 | 8.687 | 8.824 | 18,436 | +0.00(+0.00%) |
Feb 22, 2016 | 8.810 | 8.927 | 8.709 | 8.824 | 19,303 | +0.10(+1.16%) |
Feb 19, 2016 | 8.680 | 9.623 | 8.666 | 8.723 | 68,219 | +0.07(+0.83%) |
Feb 18, 2016 | 8.407 | 8.659 | 8.407 | 8.651 | 10,245 | +0.26(+3.09%) |
Feb 17, 2016 | 8.558 | 8.565 | 8.342 | 8.392 | 22,742 | +0.08(+0.95%) |
Feb 16, 2016 | 8.032 | 8.342 | 7.903 | 8.313 | 24,148 | +0.35(+4.34%) |
Feb 12, 2016 | 8.004 | 7.968 | 7.968 | 7.968 | 7,224 | +0.02(+0.27%) |
Feb 11, 2016 | 8.047 | 8.047 | 7.867 | 7.946 | 19,280 | -0.17(-2.13%) |
Feb 10, 2016 | 8.371 | 8.407 | 8.104 | 8.119 | 16,076 | -0.02(-0.27%) |
Feb 09, 2016 | 8.263 | 8.558 | 7.896 | 8.140 | 15,720 | -0.24(-2.84%) |
Feb 08, 2016 | 8.097 | 8.442 | 7.881 | 8.378 | 20,036 | +0.24(+3.01%) |
Feb 05, 2016 | 8.673 | 8.702 | 8.133 | 8.133 | 39,287 | -0.59(-6.77%) |
Feb 04, 2016 | 8.493 | 8.767 | 8.399 | 8.723 | 24,480 | +0.01(+0.17%) |
Feb 03, 2016 | 8.659 | 8.857 | 8.486 | 8.709 | 21,460 | +0.08(+0.92%) |
Feb 02, 2016 | 8.896 | 9.076 | 8.349 | 8.630 | 27,409 | -0.37(-4.16%) |
Feb 01, 2016 | 8.738 | 9.270 | 8.457 | 9.004 | 24,082 | +0.30(+3.39%) |
Jan 29, 2016 | 8.529 | 9.098 | 8.522 | 8.709 | 22,336 | +0.19(+2.28%) |
Jan 28, 2016 | 9.263 | 9.587 | 8.507 | 8.515 | 17,588 | -0.66(-7.22%) |
Jan 27, 2016 | 9.112 | 9.393 | 9.112 | 9.177 | 11,152 | -0.20(-2.15%) |
Jan 26, 2016 | 9.314 | 9.429 | 9.155 | 9.378 | 15,270 | +0.14(+1.48%) |
Jan 25, 2016 | 9.249 | 9.393 | 9.191 | 9.242 | 13,435 | -0.07(-0.77%) |
Jan 22, 2016 | 9.378 | 9.378 | 9.062 | 9.314 | 23,089 | +0.05(+0.54%) |
Jan 21, 2016 | 9.357 | 9.465 | 9.213 | 9.263 | 17,260 | -0.06(-0.62%) |
Jan 20, 2016 | 9.033 | 9.357 | 8.867 | 9.321 | 38,400 | -0.09(-0.99%) |
Jan 19, 2016 | 9.242 | 9.529 | 9.040 | 9.414 | 47,294 | +0.27(+2.91%) |
Jan 15, 2016 | 9.213 | 9.148 | 9.148 | 9.148 | 40,430 | -0.30(-3.13%) |
Jan 14, 2016 | 9.335 | 9.558 | 9.263 | 9.443 | 17,727 | +0.10(+1.08%) |
Jan 13, 2016 | 8.745 | 9.637 | 8.745 | 9.342 | 64,897 | +0.85(+10.00%) |
Jan 12, 2016 | 8.076 | 8.565 | 8.032 | 8.493 | 36,215 | +0.20(+2.43%) |
Jan 11, 2016 | 8.328 | 8.457 | 8.277 | 8.292 | 92,416 | +0.01(+0.09%) |
Jan 08, 2016 | 8.752 | 8.752 | 8.284 | 8.284 | 56,758 | -0.46(-5.27%) |
Jan 07, 2016 | 9.004 | 9.004 | 8.659 | 8.745 | 16,886 | -0.33(-3.65%) |
Jan 06, 2016 | 9.213 | 9.249 | 9.069 | 9.076 | 28,190 | -0.18(-1.94%) |
Jan 05, 2016 | 9.425 | 9.425 | 9.213 | 9.256 | 25,995 | -0.12(-1.23%) |
Jan 04, 2016 | 9.159 | 9.400 | 9.134 | 9.371 | 63,951 | -0.17(-1.74%) |
Dec 31, 2015 | 9.493 | 9.537 | 9.537 | 9.537 | 28,621 | -0.01(-0.15%) |
Dec 30, 2015 | 9.573 | 9.645 | 9.256 | 9.551 | 19,686 | -0.06(-0.60%) |
Dec 29, 2015 | 9.371 | 9.688 | 9.371 | 9.609 | 25,743 | +0.24(+2.53%) |
Dec 28, 2015 | 9.364 | 9.422 | 9.184 | 9.371 | 14,964 | -0.12(-1.21%) |
Dec 24, 2015 | 9.529 | 9.486 | 9.486 | 9.486 | 17,645 | -0.12(-1.20%) |
Dec 23, 2015 | 9.450 | 9.688 | 9.450 | 9.601 | 15,201 | +0.14(+1.44%) |
Dec 22, 2015 | 9.357 | 9.680 | 9.242 | 9.465 | 22,673 | +0.30(+3.22%) |
Dec 21, 2015 | 8.975 | 9.213 | 8.767 | 9.170 | 47,569 | +0.29(+3.24%) |
Dec 18, 2015 | 8.745 | 8.982 | 8.709 | 8.882 | 61,439 | +0.09(+0.98%) |
Dec 17, 2015 | 8.961 | 9.090 | 8.723 | 8.795 | 13,689 | -0.16(-1.77%) |
Dec 16, 2015 | 8.810 | 8.961 | 8.687 | 8.954 | 11,516 | +0.26(+2.98%) |
Dec 15, 2015 | 8.522 | 8.795 | 8.522 | 8.695 | 14,700 | +0.14(+1.68%) |
Dec 14, 2015 | 8.515 | 8.644 | 8.428 | 8.551 | 34,406 | -0.11(-1.25%) |
Dec 11, 2015 | 7.788 | 8.752 | 7.788 | 8.659 | 155,914 | +0.74(+9.36%) |
Dec 10, 2015 | 8.090 | 8.133 | 7.701 | 7.917 | 76,533 | +0.16(+2.04%) |
Dec 09, 2015 | 7.937 | 8.550 | 7.702 | 7.759 | 38,753 | -0.18(-2.24%) |
Dec 08, 2015 | 8.607 | 8.612 | 7.844 | 7.937 | 69,590 | -0.71(-8.24%) |
Dec 07, 2015 | 8.678 | 8.877 | 8.407 | 8.649 | 27,391 | +0.03(+0.33%) |
Dec 04, 2015 | 8.571 | 9.048 | 8.571 | 8.621 | 19,178 | +0.06(+0.67%) |
Dec 03, 2015 | 8.678 | 8.835 | 8.522 | 8.564 | 14,817 | -0.09(-1.07%) |
Dec 02, 2015 | 8.791 | 8.835 | 8.635 | 8.657 | 11,395 | -0.04(-0.49%) |
Dec 01, 2015 | 8.550 | 8.792 | 8.550 | 8.699 | 13,446 | +0.15(+1.75%) |
Nov 30, 2015 | 8.543 | 8.614 | 8.481 | 8.550 | 21,587 | +0.01(+0.17%) |
Nov 27, 2015 | 8.486 | 8.550 | 8.486 | 8.536 | 33,885 | -0.01(-0.08%) |
Nov 25, 2015 | 8.536 | 8.543 | 8.543 | 8.543 | 38,036 | +0.04(+0.50%) |
Nov 24, 2015 | 8.550 | 8.785 | 8.486 | 8.500 | 24,124 | -0.05(-0.58%) |
Nov 23, 2015 | 8.557 | 8.692 | 8.479 | 8.550 | 20,416 | -0.01(-0.08%) |
Nov 20, 2015 | 8.635 | 8.763 | 8.418 | 8.557 | 31,808 | +0.02(+0.25%) |
Nov 19, 2015 | 8.649 | 8.671 | 8.479 | 8.536 | 34,598 | -0.15(-1.72%) |
Nov 18, 2015 | 8.756 | 8.771 | 8.592 | 8.685 | 17,272 | -0.06(-0.73%) |
Nov 17, 2015 | 9.056 | 9.333 | 8.571 | 8.749 | 35,271 | -0.24(-2.69%) |
Nov 16, 2015 | 9.148 | 9.405 | 8.942 | 8.991 | 15,152 | -0.15(-1.64%) |
Nov 13, 2015 | 9.191 | 9.832 | 9.077 | 9.141 | 23,103 | -0.13(-1.38%) |
Nov 12, 2015 | 9.390 | 9.896 | 9.262 | 9.269 | 27,242 | -0.16(-1.74%) |
Nov 11, 2015 | 10.05 | 10.05 | 9.419 | 9.433 | 19,948 | -0.38(-3.85%) |
Nov 10, 2015 | 9.782 | 9.811 | 9.455 | 9.811 | 24,431 | -0.03(-0.29%) |
Nov 09, 2015 | 9.818 | 9.939 | 9.797 | 9.839 | 24,254 | +0.02(+0.22%) |
Nov 06, 2015 | 9.668 | 9.818 | 9.618 | 9.818 | 31,746 | +0.13(+1.32%) |
Nov 05, 2015 | 9.968 | 9.968 | 9.618 | 9.690 | 27,217 | -0.25(-2.51%) |
Nov 04, 2015 | 9.996 | 10.10 | 9.839 | 9.939 | 67,224 | -0.23(-2.24%) |
Nov 03, 2015 | 10.20 | 10.33 | 10.09 | 10.17 | 93,183 | -0.18(-1.72%) |
Nov 02, 2015 | 10.40 | 10.50 | 9.918 | 10.35 | 40,137 | -0.22(-2.09%) |
Oct 30, 2015 | 12.30 | 12.30 | 10.33 | 10.57 | 80,974 | -2.04(-16.21%) |
Oct 29, 2015 | 12.80 | 13.01 | 12.52 | 12.61 | 14,902 | -0.27(-2.10%) |
Oct 28, 2015 | 12.68 | 12.95 | 12.68 | 12.88 | 19,377 | +0.20(+1.57%) |
Oct 27, 2015 | 13.29 | 13.47 | 12.67 | 12.68 | 19,311 | -0.62(-4.66%) |
Oct 26, 2015 | 13.06 | 13.36 | 12.92 | 13.30 | 48,383 | +0.20(+1.52%) |
Oct 23, 2015 | 13.04 | 13.11 | 12.82 | 13.10 | 16,448 | +0.06(+0.44%) |
Oct 22, 2015 | 12.72 | 13.05 | 12.47 | 13.05 | 24,454 | +0.34(+2.69%) |
Oct 21, 2015 | 12.82 | 12.82 | 12.61 | 12.70 | 24,432 | -0.11(-0.89%) |
Oct 20, 2015 | 12.32 | 12.82 | 12.15 | 12.82 | 26,461 | +0.32(+2.57%) |
Oct 19, 2015 | 12.30 | 12.53 | 12.04 | 12.50 | 14,521 | -0.01(-0.06%) |
Oct 16, 2015 | 12.45 | 12.55 | 11.77 | 12.50 | 16,122 | +0.10(+0.80%) |
Oct 15, 2015 | 11.70 | 12.41 | 11.63 | 12.40 | 17,987 | +0.71(+6.09%) |
Oct 14, 2015 | 11.81 | 11.81 | 11.57 | 11.69 | 17,347 | +0.10(+0.86%) |
Oct 13, 2015 | 11.65 | 11.72 | 11.59 | 11.59 | 8,655 | -0.16(-1.39%) |
Oct 12, 2015 | 11.58 | 11.76 | 11.44 | 11.76 | 25,287 | +0.21(+1.85%) |
Oct 09, 2015 | 11.76 | 11.76 | 11.47 | 11.54 | 14,210 | -0.14(-1.22%) |
Oct 08, 2015 | 11.59 | 11.80 | 11.42 | 11.68 | 25,517 | +0.05(+0.43%) |
Oct 07, 2015 | 11.59 | 11.82 | 11.38 | 11.63 | 16,116 | +0.04(+0.37%) |
Oct 06, 2015 | 11.42 | 11.77 | 11.13 | 11.59 | 25,171 | +0.16(+1.37%) |
Oct 05, 2015 | 11.21 | 11.49 | 11.15 | 11.44 | 22,338 | +0.22(+1.97%) |
Oct 02, 2015 | 11.17 | 11.36 | 11.14 | 11.21 | 14,003 | -0.05(-0.44%) |
Oct 01, 2015 | 11.19 | 11.36 | 11.15 | 11.26 | 21,336 | +0.01(+0.06%) |
Sep 30, 2015 | 11.42 | 11.42 | 11.14 | 11.26 | 20,187 | -0.07(-0.63%) |
Sep 29, 2015 | 11.26 | 11.46 | 11.18 | 11.33 | 19,798 | +0.05(+0.44%) |
Sep 28, 2015 | 12.06 | 12.06 | 11.24 | 11.28 | 27,165 | -0.86(-7.05%) |
Sep 25, 2015 | 12.87 | 13.00 | 12.06 | 12.13 | 45,271 | -0.65(-5.07%) |
Sep 24, 2015 | 12.92 | 13.04 | 12.63 | 12.78 | 15,185 | -0.16(-1.21%) |
Sep 23, 2015 | 12.76 | 13.10 | 12.49 | 12.94 | 21,603 | +0.27(+2.14%) |
Sep 22, 2015 | 12.62 | 12.82 | 12.33 | 12.67 | 34,166 | -0.03(-0.22%) |
Sep 21, 2015 | 12.87 | 13.15 | 12.58 | 12.70 | 31,228 | -0.09(-0.72%) |
Sep 18, 2015 | 12.79 | 13.00 | 12.53 | 12.79 | 32,967 | -0.21(-1.64%) |
Sep 17, 2015 | 12.66 | 13.05 | 12.66 | 13.00 | 13,391 | +0.34(+2.70%) |
Sep 16, 2015 | 12.76 | 13.00 | 12.43 | 12.66 | 38,809 | -0.15(-1.17%) |
Sep 15, 2015 | 12.39 | 12.81 | 12.39 | 12.81 | 3,462 | -0.06(-0.44%) |
Sep 14, 2015 | 12.56 | 12.88 | 12.56 | 12.87 | 9,295 | +0.04(+0.33%) |
Sep 11, 2015 | 12.52 | 12.82 | 12.50 | 12.82 | 7,527 | +0.21(+1.64%) |
Sep 10, 2015 | 12.55 | 12.62 | 12.51 | 12.62 | 5,016 | +0.08(+0.63%) |
Sep 09, 2015 | 12.86 | 12.89 | 12.53 | 12.54 | 9,431 | -0.32(-2.48%) |
Sep 08, 2015 | 12.82 | 13.06 | 12.37 | 12.86 | 20,388 | +0.16(+1.23%) |
Sep 04, 2015 | 12.57 | 12.70 | 12.70 | 12.70 | 10,874 | +0.03(+0.22%) |
Sep 03, 2015 | 12.69 | 12.99 | 12.60 | 12.67 | 7,729 | -0.12(-0.94%) |
Sep 02, 2015 | 12.09 | 12.94 | 12.09 | 12.79 | 26,385 | +0.90(+7.56%) |
Sep 01, 2015 | 12.48 | 12.55 | 11.83 | 11.90 | 12,007 | -0.77(-6.09%) |
Aug 31, 2015 | 12.70 | 12.74 | 12.60 | 12.67 | 18,460 | -0.08(-0.61%) |
Aug 28, 2015 | 12.13 | 12.74 | 11.91 | 12.74 | 27,875 | +0.53(+4.35%) |
Aug 27, 2015 | 12.11 | 12.38 | 11.78 | 12.21 | 16,166 | +0.15(+1.23%) |
Aug 26, 2015 | 12.04 | 12.07 | 11.75 | 12.07 | 21,131 | +0.18(+1.55%) |
Aug 25, 2015 | 12.74 | 12.74 | 11.85 | 11.88 | 23,323 | -0.58(-4.66%) |
Aug 24, 2015 | 12.04 | 12.79 | 12.04 | 12.46 | 46,441 | -0.53(-4.09%) |
Aug 21, 2015 | 12.70 | 13.10 | 12.70 | 12.99 | 52,217 | +0.04(+0.33%) |
Aug 20, 2015 | 12.91 | 13.10 | 12.66 | 12.95 | 30,561 | -0.05(-0.38%) |
Aug 19, 2015 | 12.71 | 13.06 | 12.67 | 13.00 | 34,479 | +0.23(+1.77%) |
Aug 18, 2015 | 13.30 | 13.61 | 12.73 | 12.77 | 19,680 | -0.49(-3.68%) |
Aug 17, 2015 | 13.00 | 13.29 | 12.95 | 13.26 | 18,584 | +0.17(+1.30%) |
Aug 14, 2015 | 12.80 | 13.09 | 12.80 | 13.09 | 16,189 | +0.26(+2.04%) |
Aug 13, 2015 | 12.63 | 13.04 | 12.60 | 12.83 | 51,212 | +0.04(+0.28%) |
Aug 12, 2015 | 12.76 | 12.88 | 12.74 | 12.79 | 5,598 | -0.07(-0.55%) |
Aug 11, 2015 | 12.79 | 12.91 | 12.58 | 12.87 | 14,291 | -0.04(-0.33%) |
Aug 10, 2015 | 12.68 | 12.91 | 12.64 | 12.91 | 36,827 | +0.29(+2.30%) |
Aug 07, 2015 | 12.84 | 13.34 | 12.61 | 12.62 | 17,012 | -0.28(-2.20%) |
Aug 06, 2015 | 12.58 | 13.19 | 12.49 | 12.90 | 23,814 | +0.42(+3.35%) |
Aug 05, 2015 | 12.28 | 12.62 | 12.10 | 12.48 | 9,572 | +0.25(+2.03%) |
Aug 04, 2015 | 12.07 | 12.37 | 11.80 | 12.24 | 26,226 | +0.16(+1.35%) |
Aug 03, 2015 | 12.17 | 12.35 | 11.82 | 12.07 | 24,263 | -0.15(-1.22%) |
Jul 31, 2015 | 12.07 | 12.38 | 11.75 | 12.22 | 38,031 | +0.21(+1.77%) |
Jul 30, 2015 | 11.88 | 12.24 | 11.75 | 12.01 | 19,471 | +0.03(+0.24%) |
Jul 29, 2015 | 11.86 | 12.14 | 11.68 | 11.98 | 13,504 | +0.13(+1.08%) |
Jul 28, 2015 | 12.60 | 12.75 | 11.74 | 11.85 | 50,788 | -0.68(-5.42%) |
Jul 27, 2015 | 12.27 | 12.74 | 12.16 | 12.53 | 22,094 | -0.05(-0.39%) |
Jul 24, 2015 | 12.49 | 12.60 | 12.21 | 12.58 | 52,089 | +0.13(+1.02%) |
Jul 23, 2015 | 12.70 | 12.70 | 12.36 | 12.45 | 29,866 | -0.27(-2.11%) |
Jul 22, 2015 | 12.16 | 12.81 | 12.03 | 12.72 | 43,866 | +0.47(+3.81%) |
Jul 21, 2015 | 12.26 | 12.48 | 12.13 | 12.26 | 25,166 | -0.09(-0.69%) |
Jul 20, 2015 | 12.50 | 12.66 | 12.24 | 12.34 | 22,780 | -0.16(-1.30%) |
Jul 17, 2015 | 12.67 | 12.98 | 12.24 | 12.50 | 30,672 | -0.13(-1.06%) |
Jul 16, 2015 | 12.91 | 12.91 | 12.55 | 12.64 | 22,862 | -0.24(-1.87%) |
Jul 15, 2015 | 12.79 | 13.07 | 12.77 | 12.88 | 24,362 | -0.06(-0.49%) |
Jul 14, 2015 | 12.92 | 13.09 | 12.71 | 12.94 | 51,946 | +0.02(+0.16%) |
Jul 13, 2015 | 12.78 | 12.95 | 12.50 | 12.92 | 21,506 | +0.29(+2.30%) |
Jul 10, 2015 | 12.75 | 12.97 | 12.55 | 12.63 | 16,502 | +0.05(+0.39%) |
Jul 09, 2015 | 12.85 | 12.85 | 12.50 | 12.58 | 44,190 | -0.16(-1.22%) |
Jul 08, 2015 | 12.79 | 13.52 | 12.72 | 12.74 | 26,451 | -0.19(-1.48%) |
Jul 07, 2015 | 12.85 | 12.96 | 12.80 | 12.93 | 23,070 | +0.04(+0.27%) |
Jul 06, 2015 | 13.02 | 13.08 | 12.87 | 12.89 | 23,211 | -0.18(-1.35%) |
Jul 02, 2015 | 13.05 | 13.07 | 13.07 | 13.07 | 31,494 | -0.01(-0.11%) |