Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.871 | 8.967 | 8.871 | 8.915 | 29,858 | -0.01(-0.16%) |
Aug 30, 2016 | 9.048 | 9.048 | 8.928 | 8.930 | 7,596 | +0.03(+0.33%) |
Aug 29, 2016 | 9.048 | 9.100 | 8.864 | 8.901 | 8,808 | +0.01(+0.08%) |
Aug 26, 2016 | 8.820 | 9.297 | 8.820 | 8.893 | 11,845 | -0.14(-1.55%) |
Aug 25, 2016 | 9.048 | 9.283 | 8.915 | 9.033 | 11,845 | -0.01(-0.08%) |
Aug 24, 2016 | 9.231 | 9.231 | 8.967 | 9.040 | 17,361 | -0.18(-1.91%) |
Aug 23, 2016 | 9.055 | 9.414 | 8.871 | 9.217 | 20,610 | +0.22(+2.45%) |
Aug 22, 2016 | 8.945 | 9.018 | 8.915 | 8.996 | 12,403 | +0.01(+0.16%) |
Aug 19, 2016 | 8.937 | 9.173 | 8.908 | 8.981 | 36,139 | +0.06(+0.66%) |
Aug 18, 2016 | 8.335 | 9.018 | 8.335 | 8.923 | 19,268 | +0.54(+6.40%) |
Aug 17, 2016 | 8.423 | 8.445 | 8.283 | 8.386 | 33,500 | -0.07(-0.78%) |
Aug 16, 2016 | 8.371 | 8.585 | 8.202 | 8.452 | 20,323 | +0.03(+0.35%) |
Aug 15, 2016 | 8.246 | 8.529 | 8.195 | 8.423 | 9,758 | +0.01(+0.09%) |
Aug 12, 2016 | 8.379 | 8.489 | 8.298 | 8.415 | 10,473 | -0.10(-1.21%) |
Aug 11, 2016 | 8.702 | 8.702 | 8.452 | 8.518 | 12,408 | -0.12(-1.45%) |
Aug 10, 2016 | 8.474 | 8.661 | 8.474 | 8.643 | 16,518 | +0.00(+0.00%) |
Aug 09, 2016 | 8.430 | 8.651 | 8.335 | 8.643 | 25,271 | +0.20(+2.35%) |
Aug 08, 2016 | 8.320 | 8.452 | 8.320 | 8.445 | 11,415 | +0.17(+2.04%) |
Aug 05, 2016 | 8.144 | 8.313 | 8.099 | 8.276 | 18,016 | +0.18(+2.27%) |
Aug 04, 2016 | 7.923 | 8.107 | 7.807 | 8.092 | 14,793 | +0.17(+2.13%) |
Aug 03, 2016 | 7.908 | 7.945 | 7.732 | 7.923 | 8,672 | +0.04(+0.56%) |
Aug 02, 2016 | 7.864 | 7.930 | 7.864 | 7.879 | 9,660 | +0.01(+0.09%) |
Aug 01, 2016 | 7.952 | 7.952 | 7.651 | 7.872 | 8,321 | -0.01(-0.19%) |
Jul 29, 2016 | 7.423 | 7.901 | 7.423 | 7.886 | 21,234 | +0.15(+1.90%) |
Jul 28, 2016 | 7.357 | 8.092 | 7.342 | 7.739 | 6,921 | +0.00(+0.00%) |
Jul 27, 2016 | 7.725 | 7.754 | 7.622 | 7.739 | 12,581 | -0.01(-0.09%) |
Jul 26, 2016 | 7.658 | 7.754 | 7.328 | 7.747 | 20,894 | +0.07(+0.86%) |
Jul 25, 2016 | 7.776 | 7.776 | 7.658 | 7.681 | 10,594 | -0.10(-1.23%) |
Jul 22, 2016 | 7.930 | 7.930 | 7.732 | 7.776 | 3,332 | -0.18(-2.22%) |
Jul 21, 2016 | 8.011 | 8.070 | 7.901 | 7.952 | 5,269 | -0.05(-0.64%) |
Jul 20, 2016 | 8.019 | 8.142 | 7.982 | 8.004 | 9,739 | +0.02(+0.28%) |
Jul 19, 2016 | 7.989 | 8.114 | 7.938 | 7.982 | 9,692 | +0.00(+0.00%) |
Jul 18, 2016 | 8.019 | 8.033 | 7.901 | 7.982 | 13,853 | +0.00(+0.00%) |
Jul 15, 2016 | 8.210 | 8.210 | 7.541 | 7.982 | 38,251 | -0.16(-1.99%) |
Jul 14, 2016 | 7.879 | 8.224 | 7.879 | 8.144 | 16,371 | +0.30(+3.84%) |
Jul 13, 2016 | 7.387 | 7.894 | 7.357 | 7.842 | 30,810 | +0.45(+6.06%) |
Jul 12, 2016 | 7.247 | 7.438 | 7.240 | 7.394 | 42,716 | +0.18(+2.44%) |
Jul 11, 2016 | 7.203 | 7.276 | 7.195 | 7.217 | 47,300 | +0.01(+0.20%) |
Jul 08, 2016 | 7.203 | 7.195 | 7.181 | 7.203 | 47,979 | +0.01(+0.10%) |
Jul 07, 2016 | 7.276 | 7.291 | 7.166 | 7.195 | 30,171 | -0.13(-1.81%) |
Jul 05, 2016 | 7.350 | 7.423 | 7.328 | 7.328 | 24,400 | -0.13(-1.77%) |
Jul 01, 2016 | 7.328 | 7.460 | 7.460 | 7.460 | 27,211 | -0.07(-0.88%) |
Jun 30, 2016 | 7.534 | 7.570 | 7.445 | 7.526 | 26,131 | +0.00(+0.00%) |
Jun 29, 2016 | 7.534 | 7.534 | 7.460 | 7.526 | 24,848 | +0.01(+0.10%) |
Jun 28, 2016 | 7.342 | 7.541 | 7.313 | 7.519 | 67,308 | +0.21(+2.92%) |
Jun 27, 2016 | 7.254 | 7.350 | 7.129 | 7.306 | 67,653 | +0.10(+1.43%) |
Jun 24, 2016 | 7.262 | 7.475 | 7.129 | 7.203 | 256,299 | -0.33(-4.39%) |
Jun 23, 2016 | 7.320 | 7.570 | 7.320 | 7.534 | 25,242 | +0.17(+2.30%) |
Jun 22, 2016 | 7.420 | 7.534 | 7.364 | 7.364 | 10,622 | -0.08(-1.09%) |
Jun 21, 2016 | 8.033 | 8.033 | 7.387 | 7.445 | 14,714 | -0.05(-0.69%) |
Jun 20, 2016 | 7.364 | 7.534 | 7.364 | 7.497 | 14,799 | +0.16(+2.20%) |
Jun 17, 2016 | 7.372 | 7.534 | 7.330 | 7.335 | 60,313 | -0.01(-0.20%) |
Jun 16, 2016 | 7.357 | 8.077 | 7.320 | 7.350 | 11,948 | -0.11(-1.48%) |
Jun 15, 2016 | 7.511 | 7.534 | 7.409 | 7.460 | 17,912 | -0.01(-0.20%) |
Jun 14, 2016 | 7.548 | 7.578 | 7.254 | 7.475 | 27,969 | +0.04(+0.59%) |
Jun 13, 2016 | 7.541 | 7.828 | 7.416 | 7.431 | 34,735 | -0.08(-1.08%) |
Jun 10, 2016 | 7.519 | 7.754 | 7.467 | 7.511 | 24,855 | -0.20(-2.57%) |
Jun 09, 2016 | 7.592 | 7.820 | 7.557 | 7.710 | 24,321 | +0.08(+1.06%) |
Jun 08, 2016 | 7.504 | 7.688 | 7.416 | 7.629 | 31,151 | +0.15(+1.96%) |
Jun 07, 2016 | 7.613 | 7.686 | 7.417 | 7.482 | 24,642 | -0.14(-1.81%) |
Jun 06, 2016 | 7.926 | 7.926 | 7.598 | 7.620 | 33,020 | -0.15(-1.87%) |
Jun 03, 2016 | 7.838 | 7.846 | 7.729 | 7.766 | 26,127 | -0.08(-1.02%) |
Jun 02, 2016 | 8.158 | 8.158 | 7.795 | 7.846 | 19,060 | -0.27(-3.32%) |
Jun 01, 2016 | 8.224 | 8.246 | 8.093 | 8.115 | 32,766 | -0.15(-1.85%) |
May 31, 2016 | 8.231 | 8.318 | 8.086 | 8.267 | 16,382 | +0.04(+0.44%) |
May 27, 2016 | 8.282 | 8.231 | 8.231 | 8.231 | 14,165 | -0.01(-0.18%) |
May 26, 2016 | 8.246 | 8.355 | 8.216 | 8.246 | 8,374 | -0.02(-0.26%) |
May 25, 2016 | 8.402 | 8.420 | 8.155 | 8.267 | 12,519 | -0.07(-0.79%) |
May 24, 2016 | 7.998 | 8.347 | 7.962 | 8.333 | 22,598 | +0.37(+4.66%) |
May 23, 2016 | 7.780 | 7.998 | 7.722 | 7.962 | 7,700 | +0.20(+2.53%) |
May 20, 2016 | 7.606 | 7.780 | 7.598 | 7.766 | 15,819 | +0.21(+2.79%) |
May 19, 2016 | 7.497 | 7.620 | 7.453 | 7.555 | 22,341 | +0.02(+0.29%) |
May 18, 2016 | 7.555 | 7.707 | 7.526 | 7.533 | 13,204 | -0.07(-0.96%) |
May 17, 2016 | 7.751 | 7.751 | 7.460 | 7.606 | 34,479 | -0.12(-1.51%) |
May 16, 2016 | 7.715 | 7.787 | 7.678 | 7.722 | 11,370 | +0.07(+0.95%) |
May 13, 2016 | 7.627 | 7.658 | 7.606 | 7.649 | 15,122 | -0.02(-0.28%) |
May 12, 2016 | 7.766 | 7.766 | 7.671 | 7.671 | 31,832 | -0.09(-1.12%) |
May 11, 2016 | 7.748 | 7.817 | 7.707 | 7.758 | 13,706 | +0.01(+0.09%) |
May 10, 2016 | 7.853 | 7.897 | 7.598 | 7.751 | 25,954 | -0.10(-1.30%) |
May 09, 2016 | 7.838 | 7.947 | 7.838 | 7.853 | 7,412 | +0.02(+0.28%) |
May 06, 2016 | 8.035 | 8.202 | 7.787 | 7.831 | 81,396 | -0.16(-2.00%) |
May 05, 2016 | 8.060 | 8.224 | 7.984 | 7.991 | 14,704 | -0.18(-2.22%) |
May 04, 2016 | 8.435 | 8.435 | 8.144 | 8.173 | 21,162 | -0.28(-3.35%) |
May 03, 2016 | 8.624 | 8.624 | 8.391 | 8.456 | 13,547 | -0.22(-2.51%) |
May 02, 2016 | 8.725 | 8.725 | 8.616 | 8.675 | 15,572 | +0.00(+0.00%) |
Apr 29, 2016 | 8.544 | 8.704 | 8.529 | 8.675 | 15,301 | +0.13(+1.53%) |
Apr 28, 2016 | 8.743 | 8.743 | 8.544 | 8.544 | 12,670 | -0.17(-2.00%) |
Apr 27, 2016 | 8.653 | 8.850 | 8.374 | 8.718 | 27,167 | +0.07(+0.76%) |
Apr 26, 2016 | 8.246 | 8.660 | 8.238 | 8.653 | 22,816 | +0.43(+5.22%) |
Apr 25, 2016 | 8.086 | 8.282 | 8.071 | 8.224 | 10,361 | +0.11(+1.34%) |
Apr 22, 2016 | 8.035 | 8.144 | 7.998 | 8.115 | 27,438 | +0.12(+1.45%) |
Apr 21, 2016 | 8.064 | 8.064 | 7.998 | 7.998 | 23,103 | +0.00(+0.00%) |
Apr 20, 2016 | 7.977 | 8.157 | 7.962 | 7.998 | 17,470 | +0.01(+0.18%) |
Apr 19, 2016 | 7.933 | 7.998 | 7.933 | 7.984 | 6,040 | +0.06(+0.73%) |
Apr 18, 2016 | 7.889 | 7.998 | 7.831 | 7.926 | 31,994 | -0.01(-0.09%) |
Apr 15, 2016 | 8.020 | 8.136 | 7.831 | 7.933 | 19,211 | -0.11(-1.36%) |
Apr 14, 2016 | 8.209 | 8.653 | 7.875 | 8.042 | 32,581 | -0.07(-0.90%) |
Apr 13, 2016 | 8.027 | 8.166 | 7.897 | 8.115 | 45,113 | +0.15(+1.82%) |
Apr 12, 2016 | 7.867 | 8.195 | 7.831 | 7.969 | 32,066 | +0.01(+0.09%) |
Apr 11, 2016 | 8.027 | 8.231 | 7.918 | 7.962 | 20,860 | -0.01(-0.09%) |
Apr 08, 2016 | 8.027 | 8.164 | 7.933 | 7.969 | 15,327 | +0.03(+0.37%) |
Apr 07, 2016 | 8.093 | 8.304 | 7.904 | 7.940 | 29,611 | -0.22(-2.67%) |
Apr 06, 2016 | 8.151 | 8.485 | 7.998 | 8.158 | 32,015 | +0.01(+0.09%) |
Apr 05, 2016 | 7.933 | 8.540 | 7.817 | 8.151 | 69,123 | +0.12(+1.45%) |
Apr 04, 2016 | 8.515 | 8.624 | 7.926 | 8.035 | 30,784 | -0.48(-5.64%) |
Apr 01, 2016 | 8.522 | 8.544 | 8.485 | 8.515 | 14,476 | -0.04(-0.51%) |
Mar 31, 2016 | 8.602 | 8.725 | 8.485 | 8.558 | 20,678 | -0.10(-1.18%) |
Mar 30, 2016 | 8.784 | 8.784 | 8.580 | 8.660 | 10,545 | -0.07(-0.75%) |
Mar 29, 2016 | 8.682 | 8.973 | 8.451 | 8.725 | 32,791 | +0.07(+0.84%) |
Mar 28, 2016 | 8.718 | 8.725 | 8.435 | 8.653 | 12,025 | -0.05(-0.58%) |
Mar 24, 2016 | 8.805 | 8.704 | 8.704 | 8.704 | 13,477 | -0.09(-1.07%) |
Mar 23, 2016 | 9.147 | 9.147 | 8.762 | 8.798 | 18,020 | -0.38(-4.12%) |
Mar 22, 2016 | 9.184 | 9.271 | 9.096 | 9.176 | 4,398 | -0.09(-0.94%) |
Mar 21, 2016 | 9.213 | 9.314 | 9.205 | 9.264 | 32,458 | +0.10(+1.11%) |
Mar 18, 2016 | 9.140 | 9.285 | 8.849 | 9.162 | 62,410 | +0.10(+1.12%) |
Mar 17, 2016 | 9.154 | 9.154 | 8.864 | 9.060 | 12,080 | -0.09(-0.95%) |
Mar 16, 2016 | 9.256 | 9.413 | 9.074 | 9.147 | 16,012 | +0.01(+0.16%) |
Mar 15, 2016 | 9.474 | 9.525 | 9.082 | 9.133 | 14,741 | -0.12(-1.34%) |
Mar 14, 2016 | 9.293 | 9.645 | 9.104 | 9.256 | 20,599 | -0.12(-1.32%) |
Mar 11, 2016 | 9.373 | 9.416 | 9.140 | 9.380 | 34,543 | +0.01(+0.16%) |
Mar 10, 2016 | 9.074 | 9.453 | 8.813 | 9.365 | 52,835 | +0.07(+0.78%) |
Mar 09, 2016 | 9.768 | 9.768 | 9.156 | 9.293 | 25,499 | -0.36(-3.73%) |
Mar 08, 2016 | 9.884 | 9.884 | 9.588 | 9.653 | 25,887 | -0.22(-2.19%) |
Mar 07, 2016 | 9.631 | 9.963 | 9.631 | 9.869 | 24,276 | +0.28(+2.93%) |
Mar 04, 2016 | 9.804 | 9.833 | 9.559 | 9.588 | 15,878 | -0.11(-1.12%) |
Mar 03, 2016 | 9.401 | 9.732 | 9.401 | 9.696 | 18,667 | +0.25(+2.67%) |
Mar 02, 2016 | 9.293 | 9.451 | 9.293 | 9.444 | 20,451 | +0.02(+0.23%) |
Mar 01, 2016 | 9.325 | 9.480 | 9.112 | 9.422 | 29,038 | +0.34(+3.73%) |
Feb 29, 2016 | 9.084 | 9.148 | 9.033 | 9.084 | 21,654 | +0.06(+0.72%) |
Feb 26, 2016 | 9.055 | 9.069 | 9.011 | 9.019 | 13,398 | +0.06(+0.64%) |
Feb 25, 2016 | 8.939 | 9.026 | 8.939 | 8.961 | 12,994 | +0.07(+0.81%) |
Feb 24, 2016 | 8.831 | 8.968 | 8.831 | 8.889 | 6,636 | +0.05(+0.57%) |
Feb 23, 2016 | 9.199 | 9.253 | 8.702 | 8.838 | 18,407 | +0.00(+0.00%) |
Feb 22, 2016 | 8.824 | 8.942 | 8.723 | 8.838 | 19,272 | +0.10(+1.16%) |
Feb 19, 2016 | 8.694 | 9.639 | 8.680 | 8.737 | 68,109 | +0.07(+0.83%) |
Feb 18, 2016 | 8.420 | 8.673 | 8.420 | 8.665 | 10,228 | +0.26(+3.09%) |
Feb 17, 2016 | 8.572 | 8.579 | 8.355 | 8.406 | 22,705 | +0.08(+0.95%) |
Feb 16, 2016 | 8.045 | 8.355 | 7.916 | 8.327 | 24,109 | +0.35(+4.34%) |
Feb 12, 2016 | 8.017 | 7.981 | 7.981 | 7.981 | 7,213 | +0.02(+0.27%) |
Feb 11, 2016 | 8.060 | 8.060 | 7.880 | 7.959 | 19,249 | -0.17(-2.13%) |
Feb 10, 2016 | 8.384 | 8.420 | 8.118 | 8.132 | 16,050 | -0.02(-0.27%) |
Feb 09, 2016 | 8.276 | 8.572 | 7.909 | 8.154 | 15,695 | -0.24(-2.84%) |
Feb 08, 2016 | 8.110 | 8.455 | 7.894 | 8.391 | 20,003 | +0.25(+3.01%) |
Feb 05, 2016 | 8.687 | 8.716 | 8.146 | 8.146 | 39,223 | -0.59(-6.77%) |
Feb 04, 2016 | 8.507 | 8.781 | 8.413 | 8.737 | 24,441 | +0.01(+0.17%) |
Feb 03, 2016 | 8.673 | 8.871 | 8.500 | 8.723 | 21,425 | +0.08(+0.92%) |
Feb 02, 2016 | 8.911 | 9.091 | 8.363 | 8.644 | 27,365 | -0.37(-4.16%) |
Feb 01, 2016 | 8.752 | 9.285 | 8.471 | 9.019 | 24,043 | +0.30(+3.39%) |
Jan 29, 2016 | 8.543 | 9.112 | 8.536 | 8.723 | 22,300 | +0.19(+2.28%) |
Jan 28, 2016 | 9.278 | 9.603 | 8.521 | 8.528 | 17,559 | -0.66(-7.22%) |
Jan 27, 2016 | 9.127 | 9.408 | 9.127 | 9.192 | 11,134 | -0.20(-2.15%) |
Jan 26, 2016 | 9.329 | 9.444 | 9.170 | 9.394 | 15,245 | +0.14(+1.48%) |
Jan 25, 2016 | 9.264 | 9.408 | 9.206 | 9.257 | 13,413 | -0.07(-0.77%) |
Jan 22, 2016 | 9.394 | 9.394 | 9.076 | 9.329 | 23,052 | +0.05(+0.54%) |
Jan 21, 2016 | 9.372 | 9.480 | 9.228 | 9.278 | 17,232 | -0.06(-0.62%) |
Jan 20, 2016 | 9.047 | 9.372 | 8.882 | 9.336 | 38,338 | -0.09(-0.99%) |
Jan 19, 2016 | 9.257 | 9.545 | 9.055 | 9.430 | 47,217 | +0.27(+2.91%) |
Jan 15, 2016 | 9.228 | 9.163 | 9.163 | 9.163 | 40,365 | -0.30(-3.13%) |
Jan 14, 2016 | 9.350 | 9.574 | 9.278 | 9.458 | 17,698 | +0.10(+1.08%) |
Jan 13, 2016 | 8.759 | 9.653 | 8.759 | 9.357 | 64,792 | +0.85(+10.00%) |
Jan 12, 2016 | 8.089 | 8.579 | 8.045 | 8.507 | 36,156 | +0.20(+2.43%) |
Jan 11, 2016 | 8.341 | 8.471 | 8.291 | 8.305 | 92,267 | +0.01(+0.09%) |
Jan 08, 2016 | 8.766 | 8.766 | 8.298 | 8.298 | 56,666 | -0.46(-5.27%) |
Jan 07, 2016 | 9.019 | 9.019 | 8.673 | 8.759 | 16,859 | -0.33(-3.65%) |
Jan 06, 2016 | 9.228 | 9.264 | 9.084 | 9.091 | 28,144 | -0.18(-1.94%) |
Jan 05, 2016 | 9.440 | 9.440 | 9.228 | 9.271 | 25,953 | -0.12(-1.23%) |
Jan 04, 2016 | 9.174 | 9.415 | 9.148 | 9.386 | 63,848 | -0.17(-1.74%) |
Dec 31, 2015 | 9.509 | 9.552 | 9.552 | 9.552 | 28,574 | -0.01(-0.15%) |
Dec 30, 2015 | 9.588 | 9.660 | 9.271 | 9.567 | 19,654 | -0.06(-0.60%) |
Dec 29, 2015 | 9.386 | 9.704 | 9.386 | 9.624 | 25,702 | +0.24(+2.53%) |
Dec 28, 2015 | 9.379 | 9.437 | 9.199 | 9.386 | 14,940 | -0.12(-1.21%) |
Dec 24, 2015 | 9.545 | 9.502 | 9.502 | 9.502 | 17,616 | -0.12(-1.20%) |
Dec 23, 2015 | 9.466 | 9.704 | 9.466 | 9.617 | 15,176 | +0.14(+1.44%) |
Dec 22, 2015 | 9.372 | 9.695 | 9.257 | 9.480 | 22,636 | +0.30(+3.22%) |
Dec 21, 2015 | 8.990 | 9.228 | 8.781 | 9.184 | 47,492 | +0.29(+3.24%) |
Dec 18, 2015 | 8.759 | 8.997 | 8.723 | 8.896 | 61,340 | +0.09(+0.98%) |
Dec 17, 2015 | 8.975 | 9.105 | 8.737 | 8.810 | 13,667 | -0.16(-1.77%) |
Dec 16, 2015 | 8.824 | 8.975 | 8.702 | 8.968 | 11,497 | +0.26(+2.98%) |
Dec 15, 2015 | 8.536 | 8.810 | 8.536 | 8.709 | 14,677 | +0.14(+1.68%) |
Dec 14, 2015 | 8.528 | 8.658 | 8.442 | 8.564 | 34,350 | -0.11(-1.25%) |
Dec 11, 2015 | 7.800 | 8.766 | 7.800 | 8.673 | 155,661 | +0.74(+9.36%) |
Dec 10, 2015 | 8.103 | 8.146 | 7.714 | 7.930 | 76,409 | +0.16(+2.04%) |
Dec 09, 2015 | 7.950 | 8.564 | 7.714 | 7.771 | 38,690 | -0.18(-2.24%) |
Dec 08, 2015 | 8.621 | 8.626 | 7.857 | 7.950 | 69,478 | -0.71(-8.24%) |
Dec 07, 2015 | 8.692 | 8.892 | 8.421 | 8.664 | 27,347 | +0.03(+0.33%) |
Dec 04, 2015 | 8.585 | 9.063 | 8.585 | 8.635 | 19,147 | +0.06(+0.67%) |
Dec 03, 2015 | 8.692 | 8.849 | 8.536 | 8.578 | 14,793 | -0.09(-1.07%) |
Dec 02, 2015 | 8.805 | 8.849 | 8.649 | 8.671 | 11,376 | -0.04(-0.49%) |
Dec 01, 2015 | 8.564 | 8.806 | 8.564 | 8.713 | 13,424 | +0.15(+1.75%) |
Nov 30, 2015 | 8.556 | 8.628 | 8.495 | 8.564 | 21,553 | +0.01(+0.17%) |
Nov 27, 2015 | 8.499 | 8.564 | 8.499 | 8.549 | 33,831 | -0.01(-0.08%) |
Nov 25, 2015 | 8.549 | 8.556 | 8.556 | 8.556 | 37,974 | +0.04(+0.50%) |
Nov 24, 2015 | 8.564 | 8.799 | 8.499 | 8.514 | 24,085 | -0.05(-0.58%) |
Nov 23, 2015 | 8.571 | 8.706 | 8.492 | 8.564 | 20,383 | -0.01(-0.08%) |
Nov 20, 2015 | 8.649 | 8.778 | 8.432 | 8.571 | 31,757 | +0.02(+0.25%) |
Nov 19, 2015 | 8.664 | 8.685 | 8.492 | 8.549 | 34,542 | -0.15(-1.72%) |
Nov 18, 2015 | 8.771 | 8.785 | 8.606 | 8.699 | 17,244 | -0.06(-0.73%) |
Nov 17, 2015 | 9.070 | 9.349 | 8.585 | 8.763 | 35,214 | -0.24(-2.69%) |
Nov 16, 2015 | 9.163 | 9.420 | 8.956 | 9.006 | 15,128 | -0.15(-1.64%) |
Nov 13, 2015 | 9.206 | 9.848 | 9.092 | 9.156 | 23,066 | -0.13(-1.38%) |
Nov 12, 2015 | 9.406 | 9.912 | 9.277 | 9.284 | 27,198 | -0.16(-1.74%) |
Nov 11, 2015 | 10.06 | 10.06 | 9.434 | 9.449 | 19,916 | -0.38(-3.85%) |
Nov 10, 2015 | 9.798 | 9.827 | 9.470 | 9.827 | 24,392 | -0.03(-0.29%) |
Nov 09, 2015 | 9.834 | 9.955 | 9.812 | 9.855 | 24,215 | +0.02(+0.22%) |
Nov 06, 2015 | 9.684 | 9.834 | 9.634 | 9.834 | 31,695 | +0.13(+1.32%) |
Nov 05, 2015 | 9.984 | 9.984 | 9.634 | 9.705 | 27,173 | -0.25(-2.51%) |
Nov 04, 2015 | 10.01 | 10.11 | 9.855 | 9.955 | 67,115 | -0.23(-2.24%) |
Nov 03, 2015 | 10.22 | 10.35 | 10.11 | 10.18 | 93,032 | -0.18(-1.72%) |
Nov 02, 2015 | 10.41 | 10.51 | 9.934 | 10.36 | 40,072 | -0.22(-2.09%) |
Oct 30, 2015 | 12.32 | 12.32 | 10.35 | 10.58 | 80,844 | -2.05(-16.21%) |
Oct 29, 2015 | 12.82 | 13.03 | 12.54 | 12.63 | 14,878 | -0.27(-2.10%) |
Oct 28, 2015 | 12.70 | 12.97 | 12.70 | 12.90 | 19,346 | +0.20(+1.57%) |
Oct 27, 2015 | 13.32 | 13.49 | 12.69 | 12.70 | 19,280 | -0.62(-4.66%) |
Oct 26, 2015 | 13.08 | 13.38 | 12.95 | 13.32 | 48,304 | +0.20(+1.52%) |
Oct 23, 2015 | 13.06 | 13.13 | 12.85 | 13.12 | 16,421 | +0.06(+0.44%) |
Oct 22, 2015 | 12.74 | 13.07 | 12.49 | 13.07 | 24,414 | +0.34(+2.69%) |
Oct 21, 2015 | 12.85 | 12.85 | 12.63 | 12.72 | 24,393 | -0.11(-0.89%) |
Oct 20, 2015 | 12.34 | 12.85 | 12.17 | 12.84 | 26,418 | +0.32(+2.57%) |
Oct 19, 2015 | 12.32 | 12.55 | 12.06 | 12.52 | 14,497 | -0.01(-0.06%) |
Oct 16, 2015 | 12.47 | 12.57 | 11.79 | 12.52 | 16,096 | +0.10(+0.80%) |
Oct 15, 2015 | 11.72 | 12.43 | 11.65 | 12.42 | 17,958 | +0.71(+6.09%) |
Oct 14, 2015 | 11.82 | 11.82 | 11.59 | 11.71 | 17,319 | +0.10(+0.86%) |
Oct 13, 2015 | 11.67 | 11.74 | 11.61 | 11.61 | 8,641 | -0.16(-1.39%) |
Oct 12, 2015 | 11.60 | 11.78 | 11.45 | 11.78 | 25,246 | +0.21(+1.85%) |
Oct 09, 2015 | 11.78 | 11.78 | 11.49 | 11.56 | 14,187 | -0.14(-1.22%) |
Oct 08, 2015 | 11.61 | 11.82 | 11.44 | 11.70 | 25,476 | +0.05(+0.43%) |
Oct 07, 2015 | 11.61 | 11.84 | 11.40 | 11.65 | 16,090 | +0.04(+0.37%) |
Oct 06, 2015 | 11.44 | 11.79 | 11.15 | 11.61 | 25,130 | +0.16(+1.37%) |
Oct 05, 2015 | 11.23 | 11.50 | 11.17 | 11.45 | 22,302 | +0.22(+1.97%) |
Oct 02, 2015 | 11.19 | 11.38 | 11.15 | 11.23 | 13,980 | -0.05(-0.44%) |
Oct 01, 2015 | 11.20 | 11.38 | 11.17 | 11.28 | 21,302 | +0.01(+0.06%) |
Sep 30, 2015 | 11.44 | 11.44 | 11.15 | 11.28 | 20,154 | -0.07(-0.63%) |
Sep 29, 2015 | 11.28 | 11.48 | 11.20 | 11.35 | 19,766 | +0.05(+0.44%) |
Sep 28, 2015 | 12.08 | 12.08 | 11.26 | 11.30 | 27,121 | -0.86(-7.05%) |
Sep 25, 2015 | 12.89 | 13.02 | 12.08 | 12.15 | 45,198 | -0.65(-5.07%) |
Sep 24, 2015 | 12.94 | 13.06 | 12.65 | 12.80 | 15,160 | -0.16(-1.21%) |
Sep 23, 2015 | 12.78 | 13.12 | 12.51 | 12.96 | 21,568 | +0.27(+2.14%) |
Sep 22, 2015 | 12.64 | 12.85 | 12.35 | 12.69 | 34,111 | -0.03(-0.22%) |
Sep 21, 2015 | 12.90 | 13.17 | 12.60 | 12.72 | 31,178 | -0.09(-0.72%) |
Sep 18, 2015 | 12.81 | 13.02 | 12.55 | 12.81 | 32,914 | -0.21(-1.64%) |
Sep 17, 2015 | 12.68 | 13.07 | 12.68 | 13.02 | 13,369 | +0.34(+2.70%) |
Sep 16, 2015 | 12.78 | 13.02 | 12.45 | 12.68 | 38,746 | -0.15(-1.17%) |
Sep 15, 2015 | 12.41 | 12.83 | 12.41 | 12.83 | 3,456 | -0.06(-0.44%) |
Sep 14, 2015 | 12.58 | 12.90 | 12.58 | 12.89 | 9,280 | +0.04(+0.33%) |
Sep 11, 2015 | 12.54 | 12.85 | 12.52 | 12.85 | 7,515 | +0.21(+1.64%) |
Sep 10, 2015 | 12.57 | 12.64 | 12.53 | 12.64 | 5,008 | +0.08(+0.63%) |
Sep 09, 2015 | 12.88 | 12.91 | 12.55 | 12.56 | 9,416 | -0.32(-2.48%) |
Sep 08, 2015 | 12.84 | 13.08 | 12.39 | 12.88 | 20,355 | +0.16(+1.23%) |
Sep 04, 2015 | 12.60 | 12.72 | 12.72 | 12.72 | 10,857 | +0.03(+0.22%) |
Sep 03, 2015 | 12.71 | 13.01 | 12.62 | 12.69 | 7,717 | -0.12(-0.94%) |
Sep 02, 2015 | 12.11 | 12.96 | 12.11 | 12.82 | 26,342 | +0.90(+7.56%) |