Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.39 | 10.48 | 10.37 | 10.43 | 8,164 | +0.02(+0.21%) |
Jul 28, 2016 | 10.33 | 10.46 | 10.33 | 10.41 | 3,217 | -0.02(-0.16%) |
Jul 27, 2016 | 10.63 | 10.63 | 10.42 | 10.42 | 5,422 | -0.10(-0.97%) |
Jul 26, 2016 | 10.72 | 10.76 | 10.45 | 10.53 | 15,241 | -0.38(-3.46%) |
Jul 25, 2016 | 10.86 | 10.90 | 10.83 | 10.90 | 31,303 | -0.15(-1.32%) |
Jul 22, 2016 | 11.26 | 11.26 | 10.98 | 11.05 | 18,221 | +0.09(+0.82%) |
Jul 21, 2016 | 11.06 | 11.20 | 10.96 | 10.96 | 24,863 | -0.27(-2.40%) |
Jul 20, 2016 | 11.26 | 11.26 | 11.12 | 11.23 | 2,860 | +0.06(+0.55%) |
Jul 19, 2016 | 11.13 | 11.26 | 11.13 | 11.17 | 6,047 | +0.10(+0.93%) |
Jul 18, 2016 | 11.26 | 11.26 | 11.06 | 11.07 | 85,629 | -0.02(-0.21%) |
Jul 15, 2016 | 11.05 | 11.13 | 11.04 | 11.09 | 46,404 | +0.03(+0.27%) |
Jul 14, 2016 | 11.05 | 11.06 | 10.97 | 11.06 | 11,790 | +0.21(+1.97%) |
Jul 13, 2016 | 10.84 | 10.99 | 10.84 | 10.84 | 26,741 | -0.02(-0.14%) |
Jul 12, 2016 | 10.85 | 10.89 | 10.85 | 10.86 | 4,378 | +0.14(+1.26%) |
Jul 11, 2016 | 10.73 | 10.73 | 10.72 | 10.72 | 587 | +0.15(+1.46%) |
Jul 07, 2016 | 10.57 | 10.57 | 10.57 | 10.57 | 116 | +0.03(+0.33%) |
Jul 06, 2016 | 10.67 | 10.67 | 10.54 | 10.54 | 1,111 | -0.05(-0.49%) |
Jul 05, 2016 | 10.59 | 10.59 | 10.59 | 10.59 | 659 | -0.24(-2.21%) |
Jul 01, 2016 | 10.83 | 10.83 | 10.83 | 10.83 | 350 | -0.04(-0.39%) |
Jun 30, 2016 | 10.86 | 10.89 | 10.81 | 10.87 | 3,629 | -0.03(-0.31%) |
Jun 29, 2016 | 10.91 | 10.91 | 10.90 | 10.90 | 291 | +0.32(+3.01%) |
Jun 28, 2016 | 10.43 | 10.59 | 10.43 | 10.59 | 3,647 | +0.37(+3.67%) |
Jun 27, 2016 | 10.66 | 10.66 | 10.21 | 10.21 | 11,816 | -0.45(-4.19%) |
Jun 24, 2016 | 10.71 | 10.71 | 10.66 | 10.66 | 1,225 | -0.48(-4.29%) |
Jun 23, 2016 | 11.02 | 11.14 | 11.02 | 11.14 | 3,588 | +0.21(+1.92%) |
Jun 22, 2016 | 10.71 | 10.93 | 10.71 | 10.93 | 6,550 | +0.23(+2.12%) |
Jun 21, 2016 | 10.84 | 10.84 | 10.67 | 10.70 | 1,095 | -0.03(-0.25%) |
Jun 20, 2016 | 10.73 | 10.73 | 10.73 | 10.73 | 332 | +0.18(+1.75%) |
Jun 17, 2016 | 10.55 | 10.59 | 10.54 | 10.54 | 753 | -0.01(-0.12%) |
Jun 15, 2016 | 10.49 | 10.57 | 10.49 | 10.55 | 111 | -0.02(-0.16%) |
Jun 14, 2016 | 10.46 | 10.76 | 10.46 | 10.57 | 43,112 | -0.02(-0.21%) |
Jun 13, 2016 | 10.67 | 10.72 | 10.56 | 10.59 | 4,245 | -0.44(-3.95%) |
Jun 09, 2016 | 10.94 | 11.03 | 11.03 | 11.03 | 4,239 | +0.26(+2.38%) |
Jun 07, 2016 | 10.64 | 10.77 | 10.77 | 10.77 | 2,944 | +0.33(+3.15%) |
Jun 06, 2016 | 10.47 | 10.49 | 10.44 | 10.44 | 2,119 | +0.09(+0.86%) |
Jun 03, 2016 | 10.37 | 10.44 | 10.36 | 10.36 | 869 | +0.22(+2.14%) |
Jun 02, 2016 | 9.765 | 10.14 | 9.765 | 10.14 | 10,838 | +0.22(+2.22%) |
Jun 01, 2016 | 9.948 | 9.948 | 9.918 | 9.918 | 1,354 | -0.13(-1.26%) |
May 31, 2016 | 10.07 | 10.15 | 10.03 | 10.05 | 4,399 | -0.14(-1.33%) |
May 27, 2016 | 10.19 | 10.18 | 10.18 | 10.18 | 30,855 | -0.01(-0.08%) |
May 26, 2016 | 10.19 | 10.19 | 10.19 | 10.19 | 398 | -0.04(-0.41%) |
May 25, 2016 | 10.33 | 10.33 | 10.22 | 10.23 | 9,422 | -0.03(-0.33%) |
May 24, 2016 | 10.33 | 10.45 | 10.22 | 10.27 | 61,010 | -0.02(-0.17%) |
May 23, 2016 | 10.25 | 10.30 | 10.21 | 10.28 | 12,130 | +0.04(+0.42%) |
May 20, 2016 | 10.30 | 10.30 | 10.21 | 10.24 | 7,188 | -0.05(-0.51%) |
May 19, 2016 | 10.27 | 10.29 | 10.25 | 10.29 | 4,860 | -0.16(-1.53%) |
May 18, 2016 | 10.50 | 10.50 | 10.39 | 10.45 | 8,022 | -0.13(-1.20%) |
May 17, 2016 | 10.55 | 10.59 | 10.50 | 10.58 | 22,177 | -0.01(-0.08%) |
May 16, 2016 | 10.83 | 10.84 | 10.55 | 10.59 | 13,259 | -0.18(-1.66%) |
May 13, 2016 | 10.77 | 10.82 | 10.71 | 10.77 | 4,599 | -0.14(-1.25%) |
May 12, 2016 | 10.78 | 10.98 | 10.78 | 10.90 | 3,311 | +0.11(+1.02%) |
May 11, 2016 | 10.58 | 10.86 | 10.56 | 10.79 | 2,237 | +0.22(+2.09%) |
May 10, 2016 | 10.33 | 10.60 | 10.30 | 10.57 | 31,208 | +0.13(+1.22%) |
May 09, 2016 | 10.44 | 10.47 | 10.40 | 10.44 | 8,479 | -0.02(-0.16%) |
May 06, 2016 | 10.29 | 10.48 | 10.28 | 10.46 | 10,601 | -0.02(-0.16%) |
May 05, 2016 | 10.72 | 10.72 | 10.48 | 10.48 | 5,747 | -0.18(-1.67%) |
May 04, 2016 | 10.83 | 10.83 | 10.66 | 10.66 | 8,247 | -0.12(-1.10%) |
May 03, 2016 | 11.06 | 11.06 | 10.77 | 10.78 | 10,802 | -0.50(-4.44%) |
May 02, 2016 | 11.45 | 11.45 | 11.23 | 11.28 | 2,175 | +0.02(+0.15%) |
Apr 29, 2016 | 11.26 | 11.38 | 11.13 | 11.26 | 32,493 | -0.06(-0.52%) |
Apr 28, 2016 | 11.19 | 11.32 | 11.17 | 11.32 | 2,708 | +0.28(+2.50%) |
Apr 27, 2016 | 11.07 | 11.07 | 10.97 | 11.04 | 14,511 | -0.11(-0.94%) |
Apr 26, 2016 | 11.12 | 11.19 | 11.08 | 11.15 | 16,157 | +0.11(+0.98%) |
Apr 25, 2016 | 11.20 | 11.20 | 11.04 | 11.04 | 5,964 | -0.15(-1.36%) |
Apr 22, 2016 | 11.11 | 11.32 | 11.11 | 11.19 | 22,738 | -0.11(-0.99%) |
Apr 21, 2016 | 11.32 | 11.33 | 11.30 | 11.30 | 919 | -0.15(-1.28%) |
Apr 20, 2016 | 11.33 | 11.46 | 11.31 | 11.45 | 12,811 | +0.12(+1.05%) |
Apr 19, 2016 | 11.07 | 11.33 | 11.07 | 11.33 | 6,580 | +0.43(+3.92%) |
Apr 18, 2016 | 10.92 | 10.92 | 10.90 | 10.90 | 1,530 | -0.03(-0.24%) |
Apr 15, 2016 | 10.96 | 10.96 | 10.93 | 10.93 | 3,310 | -0.07(-0.65%) |
Apr 14, 2016 | 11.06 | 11.06 | 11.00 | 11.00 | 3,550 | -0.02(-0.18%) |
Apr 13, 2016 | 11.01 | 11.07 | 11.00 | 11.02 | 6,146 | +0.08(+0.70%) |
Apr 12, 2016 | 10.69 | 10.95 | 10.67 | 10.95 | 3,569 | +0.25(+2.38%) |
Apr 11, 2016 | 10.67 | 10.69 | 10.61 | 10.69 | 1,717 | +0.28(+2.68%) |
Apr 08, 2016 | 10.47 | 10.56 | 10.41 | 10.41 | 303,032 | +0.16(+1.61%) |
Apr 07, 2016 | 10.32 | 10.32 | 10.22 | 10.25 | 4,359 | -0.16(-1.49%) |
Apr 06, 2016 | 10.63 | 10.63 | 10.40 | 10.40 | 122,474 | -0.16(-1.53%) |
Apr 05, 2016 | 10.51 | 10.62 | 10.51 | 10.56 | 5,038 | -0.18(-1.66%) |
Apr 04, 2016 | 11.03 | 11.03 | 10.74 | 10.74 | 3,984 | -0.11(-1.02%) |
Apr 01, 2016 | 10.72 | 10.85 | 10.72 | 10.85 | 2,055 | +0.05(+0.47%) |
Mar 31, 2016 | 10.72 | 10.83 | 10.68 | 10.80 | 3,664 | +0.15(+1.44%) |
Mar 30, 2016 | 10.57 | 10.66 | 10.57 | 10.65 | 8,897 | +0.30(+2.87%) |
Mar 29, 2016 | 10.55 | 10.55 | 10.31 | 10.35 | 5,365 | -0.16(-1.54%) |
Mar 28, 2016 | 10.48 | 10.51 | 10.48 | 10.51 | 1,649 | +0.03(+0.32%) |
Mar 24, 2016 | 10.48 | 10.48 | 10.48 | 10.48 | 117 | +0.09(+0.90%) |
Mar 23, 2016 | 10.39 | 10.39 | 10.30 | 10.38 | 16,587 | -0.33(-3.09%) |
Mar 22, 2016 | 10.38 | 10.72 | 10.32 | 10.72 | 60,912 | +0.38(+3.69%) |
Mar 21, 2016 | 10.31 | 10.35 | 10.31 | 10.33 | 5,122 | +0.10(+0.96%) |
Mar 18, 2016 | 10.32 | 10.33 | 10.21 | 10.24 | 12,644 | -0.08(-0.78%) |
Mar 17, 2016 | 10.18 | 10.33 | 10.12 | 10.32 | 7,982 | +0.34(+3.40%) |
Mar 16, 2016 | 9.875 | 9.977 | 9.850 | 9.977 | 5,181 | +0.03(+0.34%) |
Mar 15, 2016 | 9.926 | 9.943 | 9.926 | 9.943 | 1,208 | -0.15(-1.51%) |
Mar 14, 2016 | 9.982 | 10.10 | 9.969 | 10.10 | 2,881 | -0.08(-0.75%) |
Mar 11, 2016 | 10.16 | 10.18 | 10.06 | 10.17 | 21,512 | +0.36(+3.63%) |
Mar 10, 2016 | 9.816 | 9.816 | 9.816 | 9.816 | 369 | -0.27(-2.69%) |
Mar 09, 2016 | 10.09 | 10.10 | 10.09 | 10.09 | 2,523 | +0.20(+1.97%) |
Mar 08, 2016 | 10.36 | 10.36 | 9.892 | 9.892 | 5,917 | -0.39(-3.80%) |
Mar 07, 2016 | 10.20 | 10.36 | 10.16 | 10.28 | 12,338 | +0.17(+1.68%) |
Mar 04, 2016 | 10.19 | 10.19 | 10.03 | 10.11 | 14,545 | +0.14(+1.36%) |
Mar 03, 2016 | 10.05 | 10.05 | 9.757 | 9.977 | 87,797 | +0.20(+2.00%) |
Mar 02, 2016 | 10.05 | 10.08 | 9.782 | 9.782 | 54,705 | +0.04(+0.37%) |
Mar 01, 2016 | 9.746 | 9.746 | 9.746 | 9.746 | 316 | +0.41(+4.44%) |
Feb 29, 2016 | 9.323 | 9.340 | 9.323 | 9.332 | 942 | +0.01(+0.05%) |
Feb 26, 2016 | 9.332 | 9.340 | 9.327 | 9.327 | 706 | +0.12(+1.33%) |
Feb 25, 2016 | 9.171 | 9.213 | 9.171 | 9.205 | 3,187 | +0.08(+0.84%) |
Feb 23, 2016 | 9.154 | 9.179 | 9.128 | 9.128 | 4 | -0.03(-0.37%) |
Feb 22, 2016 | 9.162 | 9.162 | 9.162 | 9.162 | 117 | +0.14(+1.60%) |
Feb 19, 2016 | 9.026 | 9.043 | 8.975 | 9.018 | 63,477 | -0.03(-0.38%) |
Feb 18, 2016 | 8.984 | 9.154 | 8.984 | 9.052 | 3,163 | +0.41(+4.72%) |
Feb 17, 2016 | 8.644 | 8.644 | 8.644 | 8.644 | 117 | -0.04(-0.49%) |
Feb 16, 2016 | 8.619 | 8.737 | 8.619 | 8.687 | 2,438 | +0.07(+0.79%) |
Feb 12, 2016 | 8.619 | 8.619 | 8.619 | 8.619 | 588 | +0.23(+2.73%) |
Feb 11, 2016 | 8.500 | 8.593 | 8.390 | 8.390 | 5,815 | -0.17(-1.98%) |
Feb 10, 2016 | 8.559 | 8.559 | 8.559 | 8.559 | 467 | +0.00(+0.00%) |
Feb 09, 2016 | 8.559 | 8.559 | 8.559 | 8.559 | 264 | +0.02(+0.29%) |
Feb 08, 2016 | 8.592 | 8.592 | 8.535 | 8.535 | 858 | -0.17(-1.92%) |
Feb 05, 2016 | 8.752 | 8.755 | 8.694 | 8.701 | 1,701 | -0.01(-0.11%) |
Feb 04, 2016 | 8.695 | 8.746 | 8.619 | 8.711 | 19,004 | +0.19(+2.28%) |
Feb 02, 2016 | 8.517 | 8.517 | 8.517 | 8.517 | 164 | -0.27(-3.08%) |
Jan 29, 2016 | 8.797 | 8.797 | 8.789 | 8.788 | 17 | +0.12(+1.36%) |
Jan 28, 2016 | 8.653 | 8.670 | 8.627 | 8.670 | 1,472 | +0.34(+4.08%) |
Jan 26, 2016 | 8.203 | 8.330 | 8.177 | 8.330 | 7 | +0.01(+0.10%) |
Jan 21, 2016 | 8.194 | 8.322 | 8.194 | 8.321 | 42 | +0.38(+4.76%) |
Jan 20, 2016 | 8.041 | 8.041 | 7.944 | 7.944 | 485 | -0.14(-1.77%) |
Jan 19, 2016 | 8.177 | 8.191 | 8.067 | 8.087 | 2,201 | -0.37(-4.38%) |
Jan 14, 2016 | 8.364 | 8.457 | 8.457 | 8.457 | 23,200 | +0.13(+1.60%) |
Jan 13, 2016 | 8.389 | 8.389 | 8.322 | 8.324 | 573 | +0.24(+2.91%) |
Jan 12, 2016 | 8.139 | 8.143 | 8.067 | 8.089 | 4,005 | -0.21(-2.50%) |
Jan 11, 2016 | 8.296 | 8.296 | 8.296 | 8.296 | 448 | -0.13(-1.51%) |
Jan 08, 2016 | 8.423 | 8.423 | 8.423 | 8.423 | 183 | +0.00(+0.00%) |
Jan 07, 2016 | 8.534 | 8.585 | 8.372 | 8.423 | 2,122 | -0.16(-1.86%) |
Jan 06, 2016 | 8.704 | 8.704 | 8.583 | 8.583 | 1,287 | -0.18(-2.05%) |
Jan 05, 2016 | 8.678 | 8.839 | 8.678 | 8.763 | 5,192 | +0.02(+0.19%) |
Jan 04, 2016 | 8.873 | 8.873 | 8.695 | 8.746 | 11,736 | -0.23(-2.54%) |
Dec 31, 2015 | 8.890 | 8.974 | 8.974 | 8.974 | 3,179 | +0.13(+1.42%) |
Dec 30, 2015 | 8.729 | 8.856 | 8.729 | 8.848 | 5,174 | -0.07(-0.76%) |
Dec 29, 2015 | 9.009 | 9.009 | 8.916 | 8.916 | 5,010 | -0.09(-0.97%) |
Dec 28, 2015 | 8.746 | 9.003 | 8.746 | 9.003 | 10,281 | -0.02(-0.25%) |
Dec 24, 2015 | 9.001 | 9.026 | 9.026 | 9.026 | 471 | +0.29(+3.30%) |
Dec 23, 2015 | 8.355 | 8.763 | 8.355 | 8.738 | 32,983 | +0.42(+5.11%) |
Dec 22, 2015 | 8.313 | 8.322 | 8.271 | 8.313 | 10,278 | +0.05(+0.62%) |
Dec 21, 2015 | 8.279 | 8.279 | 8.262 | 8.262 | 542 | +0.03(+0.31%) |
Dec 18, 2015 | 8.211 | 8.237 | 8.203 | 8.237 | 2,588 | -0.19(-2.27%) |
Dec 17, 2015 | 8.428 | 8.428 | 8.428 | 8.428 | 353 | +0.14(+1.70%) |
Dec 16, 2015 | 8.220 | 8.288 | 8.174 | 8.288 | 7,030 | +0.25(+3.16%) |
Dec 15, 2015 | 7.956 | 8.046 | 7.939 | 8.034 | 23,953 | +0.30(+3.84%) |
Dec 14, 2015 | 7.905 | 7.905 | 7.710 | 7.736 | 20,735 | -0.19(-2.43%) |
Dec 11, 2015 | 7.897 | 7.990 | 7.897 | 7.929 | 8,224 | +0.03(+0.41%) |
Dec 09, 2015 | 7.829 | 7.973 | 7.778 | 7.897 | 2 | +0.02(+0.22%) |
Dec 08, 2015 | 7.846 | 7.897 | 7.778 | 7.880 | 10,021 | +0.01(+0.06%) |
Dec 07, 2015 | 8.305 | 8.305 | 7.875 | 7.875 | 7,859 | -0.68(-7.90%) |
Dec 04, 2015 | 8.704 | 8.704 | 8.551 | 8.551 | 1,392 | -0.02(-0.20%) |
Dec 03, 2015 | 8.551 | 8.576 | 8.516 | 8.568 | 15,228 | +0.06(+0.70%) |
Dec 02, 2015 | 8.746 | 8.746 | 8.508 | 8.508 | 1,515 | -0.30(-3.38%) |
Dec 01, 2015 | 8.789 | 8.865 | 8.644 | 8.806 | 30,226 | +0.04(+0.48%) |
Nov 30, 2015 | 8.789 | 8.789 | 8.661 | 8.763 | 4,879 | +0.02(+0.19%) |
Nov 27, 2015 | 8.831 | 8.839 | 8.729 | 8.746 | 15,816 | -0.22(-2.46%) |
Nov 25, 2015 | 8.958 | 8.967 | 8.967 | 8.967 | 20,491 | -0.07(-0.75%) |
Nov 24, 2015 | 9.069 | 9.179 | 9.035 | 9.035 | 30,601 | -0.10(-1.11%) |
Nov 23, 2015 | 9.222 | 9.323 | 9.094 | 9.137 | 123,131 | -0.20(-2.09%) |
Nov 20, 2015 | 9.060 | 9.332 | 9.022 | 9.332 | 15,055 | +0.31(+3.39%) |
Nov 19, 2015 | 8.933 | 9.059 | 8.924 | 9.026 | 36,245 | +0.07(+0.76%) |
Nov 18, 2015 | 9.001 | 9.054 | 8.958 | 8.958 | 6,995 | -0.05(-0.57%) |
Nov 17, 2015 | 9.196 | 9.234 | 8.924 | 9.009 | 21,895 | -0.30(-3.19%) |
Nov 16, 2015 | 9.289 | 9.306 | 9.289 | 9.306 | 620 | -0.01(-0.09%) |
Nov 13, 2015 | 9.374 | 9.408 | 9.196 | 9.315 | 24,510 | -0.25(-2.58%) |
Nov 12, 2015 | 9.813 | 9.813 | 9.561 | 9.561 | 6,885 | -0.50(-4.97%) |
Nov 11, 2015 | 9.986 | 10.06 | 9.986 | 10.06 | 373 | -0.19(-1.83%) |
Nov 10, 2015 | 10.10 | 10.25 | 10.10 | 10.25 | 1,123 | -0.03(-0.25%) |
Nov 09, 2015 | 10.27 | 10.27 | 10.19 | 10.27 | 59,771 | -0.23(-2.16%) |
Nov 06, 2015 | 10.47 | 10.52 | 10.41 | 10.50 | 9,076 | -0.01(-0.12%) |
Nov 05, 2015 | 10.56 | 10.56 | 10.46 | 10.51 | 2,002 | -0.12(-1.11%) |
Nov 04, 2015 | 10.62 | 10.63 | 10.62 | 10.63 | 471 | -0.05(-0.48%) |
Nov 03, 2015 | 10.61 | 10.68 | 10.61 | 10.68 | 733 | +0.26(+2.54%) |
Nov 02, 2015 | 10.56 | 10.56 | 10.32 | 10.42 | 8,284 | +0.04(+0.42%) |
Oct 30, 2015 | 10.39 | 10.39 | 10.37 | 10.37 | 2,702 | +0.05(+0.53%) |
Oct 29, 2015 | 10.43 | 10.43 | 10.31 | 10.32 | 30,842 | -0.01(-0.09%) |
Oct 28, 2015 | 10.24 | 10.33 | 10.24 | 10.33 | 1,571 | +0.09(+0.92%) |
Oct 27, 2015 | 10.38 | 10.38 | 10.23 | 10.23 | 1,662 | -0.27(-2.58%) |
Oct 23, 2015 | 10.58 | 10.59 | 10.50 | 10.50 | 10 | -0.08(-0.72%) |
Oct 22, 2015 | 10.49 | 10.58 | 10.45 | 10.58 | 14,710 | +0.26(+2.53%) |
Oct 21, 2015 | 10.30 | 10.34 | 10.30 | 10.32 | 508 | -0.15(-1.45%) |
Oct 20, 2015 | 10.47 | 10.47 | 10.45 | 10.47 | 354 | +0.01(+0.08%) |
Oct 19, 2015 | 10.68 | 10.68 | 10.46 | 10.46 | 2,692 | -0.23(-2.14%) |
Oct 16, 2015 | 10.72 | 10.74 | 10.69 | 10.69 | 3,071 | -0.05(-0.47%) |
Oct 15, 2015 | 10.61 | 10.81 | 10.61 | 10.74 | 5,555 | -0.02(-0.16%) |
Oct 14, 2015 | 10.72 | 10.76 | 10.72 | 10.76 | 1,823 | -0.05(-0.47%) |
Oct 13, 2015 | 10.87 | 10.88 | 10.81 | 10.81 | 3,600 | -0.30(-2.67%) |
Oct 12, 2015 | 11.12 | 11.12 | 11.03 | 11.11 | 17,214 | +0.04(+0.38%) |
Oct 09, 2015 | 11.08 | 11.15 | 11.06 | 11.06 | 9,522 | +0.08(+0.69%) |
Oct 08, 2015 | 10.86 | 11.08 | 10.84 | 10.99 | 77,780 | +0.09(+0.85%) |
Oct 07, 2015 | 10.83 | 10.99 | 10.79 | 10.89 | 9,937 | +0.28(+2.63%) |
Oct 06, 2015 | 10.46 | 10.65 | 10.46 | 10.61 | 7,890 | +0.29(+2.78%) |
Oct 05, 2015 | 10.18 | 10.33 | 10.18 | 10.33 | 3,345 | +0.49(+4.96%) |
Oct 02, 2015 | 9.898 | 9.932 | 9.687 | 9.839 | 14,206 | +0.00(+0.00%) |
Oct 01, 2015 | 9.932 | 9.983 | 9.839 | 9.839 | 1,244 | +0.21(+2.19%) |
Sep 30, 2015 | 9.738 | 9.780 | 9.628 | 9.628 | 2,368 | -0.01(-0.09%) |
Sep 29, 2015 | 9.704 | 9.712 | 9.425 | 9.636 | 41,708 | +0.01(+0.09%) |
Sep 28, 2015 | 9.771 | 9.864 | 9.628 | 9.628 | 6,170 | -0.11(-1.13%) |
Sep 25, 2015 | 9.805 | 9.966 | 9.738 | 9.738 | 2,925 | +0.05(+0.54%) |
Sep 24, 2015 | 9.501 | 9.768 | 9.501 | 9.685 | 3,398 | +0.03(+0.33%) |
Sep 23, 2015 | 9.814 | 9.831 | 9.645 | 9.653 | 22,028 | -0.21(-2.14%) |
Sep 22, 2015 | 10.15 | 10.17 | 9.822 | 9.864 | 19,572 | -0.32(-3.15%) |
Sep 21, 2015 | 10.46 | 10.53 | 10.19 | 10.19 | 16,536 | -0.24(-2.27%) |
Sep 18, 2015 | 10.52 | 10.61 | 10.42 | 10.42 | 3,907 | -0.21(-1.99%) |
Sep 17, 2015 | 10.60 | 10.84 | 10.50 | 10.63 | 4,719 | +0.09(+0.81%) |
Sep 16, 2015 | 10.58 | 10.58 | 10.55 | 10.55 | 420 | +0.04(+0.39%) |
Sep 15, 2015 | 10.30 | 10.51 | 10.30 | 10.51 | 25,497 | +0.27(+2.64%) |
Sep 14, 2015 | 10.40 | 10.40 | 10.13 | 10.24 | 7,385 | -0.08(-0.82%) |
Sep 11, 2015 | 10.29 | 10.42 | 10.22 | 10.32 | 9,123 | +0.16(+1.58%) |
Sep 10, 2015 | 9.701 | 10.16 | 9.701 | 10.16 | 1,708 | +0.08(+0.84%) |
Sep 09, 2015 | 10.07 | 10.13 | 9.966 | 10.08 | 9,405 | -0.01(-0.12%) |
Sep 08, 2015 | 10.11 | 10.11 | 10.05 | 10.09 | 2,139 | +0.05(+0.46%) |
Sep 04, 2015 | 10.02 | 10.04 | 10.04 | 10.04 | 7,459 | -0.09(-0.92%) |
Sep 03, 2015 | 9.864 | 10.15 | 9.771 | 10.13 | 8,020 | +0.33(+3.36%) |
Sep 02, 2015 | 9.822 | 9.822 | 9.763 | 9.805 | 81,436 | -0.20(-2.03%) |
Sep 01, 2015 | 9.856 | 10.01 | 9.856 | 10.01 | 7,276 | -0.19(-1.82%) |
Aug 31, 2015 | 9.847 | 10.19 | 9.814 | 10.19 | 2,379 | +0.13(+1.26%) |
Aug 28, 2015 | 9.391 | 10.07 | 9.391 | 10.07 | 18,688 | +0.68(+7.29%) |
Aug 27, 2015 | 9.374 | 9.383 | 9.273 | 9.383 | 1,161 | +0.48(+5.41%) |
Aug 26, 2015 | 8.918 | 8.978 | 8.801 | 8.902 | 11,378 | -0.12(-1.31%) |
Aug 25, 2015 | 9.087 | 9.130 | 8.969 | 9.020 | 7,772 | +0.17(+1.91%) |
Aug 24, 2015 | 9.459 | 9.459 | 8.454 | 8.851 | 9,280 | -0.79(-8.23%) |
Aug 21, 2015 | 10.01 | 10.02 | 9.560 | 9.645 | 8,280 | -0.39(-3.87%) |
Aug 20, 2015 | 10.23 | 10.23 | 10.03 | 10.03 | 7,110 | -0.18(-1.78%) |
Aug 19, 2015 | 10.35 | 10.36 | 10.21 | 10.21 | 3,182 | -0.21(-2.01%) |
Aug 18, 2015 | 10.52 | 10.52 | 10.38 | 10.42 | 9,143 | -0.13(-1.26%) |
Aug 17, 2015 | 10.60 | 10.60 | 10.56 | 10.56 | 1,369 | -0.04(-0.40%) |
Aug 14, 2015 | 10.57 | 10.60 | 10.57 | 10.60 | 1,186 | -0.04(-0.38%) |
Aug 13, 2015 | 10.60 | 10.64 | 10.60 | 10.64 | 2,514 | -0.15(-1.35%) |
Aug 12, 2015 | 10.84 | 10.84 | 10.78 | 10.78 | 830 | -0.15(-1.39%) |
Aug 10, 2015 | 10.79 | 10.98 | 10.79 | 10.94 | 11 | +0.18(+1.64%) |
Aug 07, 2015 | 10.78 | 10.86 | 10.76 | 10.76 | 7,672 | -0.04(-0.33%) |
Aug 06, 2015 | 10.79 | 10.82 | 10.75 | 10.80 | 5,321 | -0.18(-1.67%) |
Aug 05, 2015 | 10.98 | 11.06 | 10.98 | 10.98 | 2,872 | -0.13(-1.14%) |
Aug 04, 2015 | 11.13 | 11.13 | 11.11 | 11.11 | 236 | +0.06(+0.51%) |