Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.18 | 10.20 | 9.830 | 9.920 | 239,547 | -0.22(-2.17%) |
Aug 30, 2016 | 10.45 | 10.50 | 9.910 | 10.14 | 223,250 | -0.13(-1.27%) |
Aug 29, 2016 | 10.33 | 10.45 | 10.23 | 10.27 | 158,219 | +0.11(+1.08%) |
Aug 26, 2016 | 10.20 | 10.40 | 10.05 | 10.16 | 119,113 | +0.05(+0.49%) |
Aug 25, 2016 | 9.980 | 10.30 | 9.732 | 10.11 | 161,477 | +0.05(+0.50%) |
Aug 24, 2016 | 9.700 | 10.12 | 9.570 | 10.06 | 206,321 | -0.02(-0.20%) |
Aug 23, 2016 | 10.00 | 10.30 | 9.835 | 10.08 | 91,135 | -0.04(-0.40%) |
Aug 22, 2016 | 10.40 | 10.40 | 10.01 | 10.12 | 184,688 | -0.12(-1.17%) |
Aug 19, 2016 | 10.58 | 10.58 | 9.980 | 10.24 | 282,614 | -0.28(-2.66%) |
Aug 18, 2016 | 10.00 | 10.80 | 9.880 | 10.52 | 419,755 | +0.60(+6.05%) |
Aug 17, 2016 | 9.950 | 10.03 | 9.820 | 9.920 | 128,274 | -0.06(-0.60%) |
Aug 16, 2016 | 9.600 | 10.07 | 9.390 | 9.980 | 395,577 | +0.31(+3.21%) |
Aug 15, 2016 | 9.590 | 9.850 | 9.540 | 9.670 | 143,558 | +0.21(+2.22%) |
Aug 12, 2016 | 9.700 | 9.700 | 9.060 | 9.460 | 87,115 | -0.21(-2.17%) |
Aug 11, 2016 | 8.730 | 9.860 | 8.730 | 9.670 | 282,338 | +0.99(+11.41%) |
Aug 10, 2016 | 8.890 | 8.890 | 8.580 | 8.680 | 151,409 | -0.12(-1.36%) |
Aug 09, 2016 | 9.000 | 9.030 | 8.580 | 8.800 | 238,314 | -0.19(-2.11%) |
Aug 08, 2016 | 9.230 | 9.570 | 8.970 | 8.990 | 282,416 | -0.05(-0.55%) |
Aug 05, 2016 | 8.630 | 9.100 | 8.420 | 9.040 | 300,598 | +0.36(+4.15%) |
Aug 04, 2016 | 8.100 | 8.760 | 8.050 | 8.680 | 236,639 | +0.50(+6.11%) |
Aug 03, 2016 | 7.780 | 8.180 | 7.700 | 8.180 | 198,436 | +0.42(+5.41%) |
Aug 02, 2016 | 7.670 | 7.800 | 7.480 | 7.760 | 120,661 | +0.17(+2.24%) |
Aug 01, 2016 | 7.790 | 7.840 | 7.480 | 7.590 | 183,821 | -0.35(-4.41%) |
Jul 29, 2016 | 7.580 | 7.940 | 7.530 | 7.940 | 117,307 | +0.27(+3.52%) |
Jul 28, 2016 | 7.890 | 8.070 | 7.610 | 7.670 | 134,022 | -0.21(-2.66%) |
Jul 27, 2016 | 7.960 | 8.190 | 7.760 | 7.880 | 83,537 | -0.02(-0.25%) |
Jul 26, 2016 | 7.850 | 8.030 | 7.760 | 7.900 | 96,532 | +0.03(+0.38%) |
Jul 25, 2016 | 8.030 | 8.060 | 7.800 | 7.870 | 183,137 | -0.22(-2.72%) |
Jul 22, 2016 | 8.030 | 8.170 | 7.880 | 8.090 | 103,189 | +0.10(+1.25%) |
Jul 21, 2016 | 8.050 | 8.310 | 7.950 | 7.990 | 207,295 | -0.12(-1.48%) |
Jul 20, 2016 | 7.760 | 8.110 | 7.760 | 8.110 | 118,041 | +0.17(+2.14%) |
Jul 19, 2016 | 8.240 | 8.380 | 7.900 | 7.940 | 153,471 | -0.31(-3.76%) |
Jul 18, 2016 | 8.100 | 8.320 | 8.020 | 8.250 | 140,320 | +0.09(+1.10%) |
Jul 15, 2016 | 8.230 | 8.405 | 7.950 | 8.160 | 712,223 | +0.08(+0.99%) |
Jul 14, 2016 | 8.390 | 8.450 | 8.030 | 8.080 | 247,172 | -0.27(-3.23%) |
Jul 13, 2016 | 8.840 | 8.840 | 8.240 | 8.350 | 167,349 | -0.43(-4.90%) |
Jul 12, 2016 | 8.430 | 9.210 | 8.290 | 8.780 | 311,922 | +0.45(+5.40%) |
Jul 11, 2016 | 8.480 | 8.580 | 8.110 | 8.330 | 222,416 | -0.09(-1.07%) |
Jul 08, 2016 | 8.750 | 8.610 | 8.370 | 8.420 | 239,222 | -0.19(-2.21%) |
Jul 07, 2016 | 9.090 | 9.230 | 8.540 | 8.610 | 182,576 | -0.33(-3.69%) |
Jul 06, 2016 | 8.860 | 9.060 | 8.780 | 8.940 | 153,634 | +0.07(+0.79%) |
Jul 05, 2016 | 8.860 | 8.920 | 8.570 | 8.870 | 142,760 | -0.23(-2.53%) |
Jul 01, 2016 | 8.830 | 9.100 | 9.100 | 9.100 | 136,700 | +0.28(+3.17%) |
Jun 30, 2016 | 9.110 | 9.110 | 8.700 | 8.820 | 255,011 | -0.32(-3.50%) |
Jun 29, 2016 | 9.410 | 9.440 | 9.070 | 9.140 | 236,867 | -0.10(-1.08%) |
Jun 28, 2016 | 9.080 | 9.305 | 9.060 | 9.240 | 177,168 | +0.39(+4.41%) |
Jun 27, 2016 | 9.500 | 9.500 | 8.724 | 8.850 | 356,590 | -0.69(-7.23%) |
Jun 24, 2016 | 9.050 | 9.580 | 8.920 | 9.540 | 914,404 | -0.11(-1.14%) |
Jun 23, 2016 | 9.540 | 9.700 | 9.360 | 9.650 | 246,197 | +0.18(+1.90%) |
Jun 22, 2016 | 10.00 | 10.00 | 9.470 | 9.470 | 700,349 | -0.38(-3.86%) |
Jun 21, 2016 | 9.690 | 9.850 | 9.260 | 9.850 | 362,729 | +0.13(+1.34%) |
Jun 20, 2016 | 9.650 | 9.980 | 9.420 | 9.720 | 373,535 | +0.30(+3.18%) |
Jun 17, 2016 | 8.430 | 9.490 | 8.360 | 9.420 | 1,147,143 | +0.95(+11.22%) |
Jun 16, 2016 | 8.580 | 8.585 | 8.270 | 8.470 | 366,059 | -0.22(-2.53%) |
Jun 15, 2016 | 8.450 | 8.810 | 8.410 | 8.690 | 300,462 | +0.20(+2.36%) |
Jun 14, 2016 | 8.400 | 8.570 | 8.360 | 8.490 | 734,235 | +0.02(+0.24%) |
Jun 13, 2016 | 8.350 | 8.680 | 8.165 | 8.470 | 338,592 | -0.04(-0.47%) |
Jun 10, 2016 | 8.720 | 8.720 | 8.300 | 8.510 | 327,627 | -0.33(-3.73%) |
Jun 09, 2016 | 9.150 | 9.215 | 8.820 | 8.840 | 228,322 | -0.42(-4.54%) |
Jun 08, 2016 | 9.410 | 9.590 | 9.150 | 9.260 | 666,514 | +0.02(+0.22%) |
Jun 07, 2016 | 9.000 | 9.470 | 8.983 | 9.240 | 385,131 | +0.34(+3.82%) |
Jun 06, 2016 | 8.620 | 8.970 | 8.490 | 8.900 | 248,107 | +0.37(+4.34%) |
Jun 03, 2016 | 8.500 | 8.610 | 8.210 | 8.530 | 159,776 | +0.11(+1.31%) |
Jun 02, 2016 | 8.170 | 8.560 | 8.010 | 8.420 | 255,682 | +0.16(+1.94%) |
Jun 01, 2016 | 7.900 | 8.300 | 7.860 | 8.260 | 246,586 | +0.17(+2.10%) |
May 31, 2016 | 8.200 | 8.270 | 8.000 | 8.090 | 1,145,548 | +0.01(+0.12%) |
May 27, 2016 | 8.120 | 8.080 | 8.080 | 8.080 | 606,600 | -0.03(-0.37%) |
May 26, 2016 | 7.790 | 8.400 | 7.790 | 8.110 | 639,439 | +0.31(+3.97%) |
May 25, 2016 | 7.490 | 7.900 | 7.340 | 7.800 | 298,112 | +0.36(+4.84%) |
May 24, 2016 | 7.500 | 7.500 | 7.270 | 7.440 | 222,338 | +0.01(+0.13%) |
May 23, 2016 | 7.400 | 7.500 | 7.100 | 7.430 | 310,721 | -0.01(-0.13%) |
May 20, 2016 | 7.440 | 7.540 | 7.230 | 7.440 | 104,876 | +0.06(+0.81%) |
May 19, 2016 | 7.340 | 7.440 | 7.090 | 7.380 | 128,111 | -0.08(-1.07%) |
May 18, 2016 | 7.790 | 7.960 | 7.400 | 7.460 | 168,582 | -0.35(-4.48%) |
May 17, 2016 | 7.590 | 7.970 | 7.570 | 7.810 | 679,615 | +0.30(+3.99%) |
May 16, 2016 | 7.430 | 7.615 | 7.370 | 7.510 | 406,825 | +0.25(+3.44%) |
May 13, 2016 | 7.210 | 7.370 | 7.220 | 7.260 | 283,724 | +0.04(+0.55%) |
May 12, 2016 | 7.400 | 7.750 | 7.050 | 7.220 | 482,357 | +0.42(+6.18%) |
May 11, 2016 | 6.840 | 7.100 | 6.660 | 6.800 | 879,827 | -0.07(-1.02%) |
May 10, 2016 | 7.000 | 7.000 | 6.590 | 6.870 | 240,840 | +0.35(+5.37%) |
May 09, 2016 | 6.490 | 6.560 | 6.200 | 6.520 | 265,897 | +0.01(+0.15%) |
May 06, 2016 | 6.630 | 6.900 | 6.370 | 6.510 | 336,024 | -0.15(-2.25%) |
May 05, 2016 | 6.840 | 6.840 | 6.580 | 6.660 | 239,071 | +0.03(+0.45%) |
May 04, 2016 | 6.560 | 6.720 | 6.160 | 6.630 | 531,835 | +0.21(+3.27%) |
May 03, 2016 | 6.900 | 6.960 | 6.410 | 6.420 | 340,070 | -0.65(-9.19%) |
May 02, 2016 | 7.200 | 7.200 | 6.850 | 7.070 | 333,093 | -0.13(-1.81%) |
Apr 29, 2016 | 7.500 | 7.800 | 7.050 | 7.200 | 645,997 | -0.29(-3.87%) |
Apr 28, 2016 | 7.400 | 7.770 | 7.250 | 7.490 | 518,599 | +0.20(+2.74%) |
Apr 27, 2016 | 7.000 | 7.450 | 7.000 | 7.290 | 718,201 | +0.38(+5.50%) |
Apr 26, 2016 | 6.300 | 6.950 | 6.300 | 6.910 | 1,079,620 | +0.58(+9.16%) |
Apr 25, 2016 | 6.210 | 6.370 | 6.160 | 6.330 | 905,634 | +0.30(+4.98%) |
Apr 22, 2016 | 6.080 | 6.280 | 6.030 | 6.030 | 649,948 | -0.04(-0.66%) |
Apr 21, 2016 | 6.370 | 6.500 | 5.930 | 6.070 | 4,019,710 | -0.70(-10.34%) |
Apr 20, 2016 | 6.170 | 6.990 | 6.050 | 6.770 | 208,060 | +0.56(+9.02%) |
Apr 19, 2016 | 6.100 | 6.360 | 6.010 | 6.210 | 22,311 | +0.20(+3.33%) |
Apr 18, 2016 | 5.970 | 6.060 | 5.530 | 6.010 | 112,644 | -0.27(-4.30%) |
Apr 15, 2016 | 6.210 | 6.380 | 6.125 | 6.280 | 53,606 | +0.01(+0.16%) |
Apr 14, 2016 | 6.360 | 6.370 | 6.220 | 6.270 | 61,404 | -0.07(-1.10%) |
Apr 13, 2016 | 6.260 | 6.370 | 6.030 | 6.340 | 65,873 | +0.14(+2.26%) |
Apr 12, 2016 | 5.980 | 6.240 | 5.870 | 6.200 | 98,023 | +0.25(+4.20%) |
Apr 11, 2016 | 5.690 | 6.020 | 5.550 | 5.950 | 80,883 | +0.35(+6.25%) |
Apr 08, 2016 | 5.480 | 5.640 | 5.420 | 5.600 | 111,832 | +0.24(+4.48%) |
Apr 07, 2016 | 5.290 | 5.450 | 5.290 | 5.360 | 70,769 | -0.02(-0.37%) |
Apr 06, 2016 | 5.090 | 5.380 | 5.090 | 5.380 | 79,521 | +0.38(+7.60%) |
Apr 05, 2016 | 4.940 | 5.140 | 4.810 | 5.000 | 100,837 | +0.04(+0.81%) |
Apr 04, 2016 | 4.840 | 5.200 | 4.840 | 4.960 | 118,393 | -0.01(-0.20%) |
Apr 01, 2016 | 4.870 | 4.985 | 4.770 | 4.970 | 427,711 | -0.08(-1.58%) |
Mar 31, 2016 | 4.920 | 5.120 | 4.770 | 5.050 | 141,235 | +0.09(+1.81%) |
Mar 30, 2016 | 5.240 | 5.350 | 4.940 | 4.960 | 532,811 | -0.24(-4.62%) |
Mar 29, 2016 | 4.930 | 5.240 | 4.880 | 5.200 | 63,661 | +0.20(+4.00%) |
Mar 28, 2016 | 5.160 | 5.160 | 4.920 | 5.000 | 40,287 | -0.17(-3.29%) |
Mar 24, 2016 | 5.010 | 5.170 | 5.170 | 5.170 | 63,500 | +0.09(+1.77%) |
Mar 23, 2016 | 5.070 | 5.230 | 5.010 | 5.080 | 168,210 | -0.14(-2.68%) |
Mar 22, 2016 | 5.180 | 5.329 | 5.180 | 5.220 | 95,668 | -0.01(-0.19%) |
Mar 21, 2016 | 5.150 | 5.340 | 5.120 | 5.230 | 54,343 | +0.03(+0.58%) |
Mar 18, 2016 | 5.300 | 5.387 | 5.140 | 5.200 | 292,463 | -0.02(-0.38%) |
Mar 17, 2016 | 4.760 | 5.560 | 4.760 | 5.220 | 228,975 | +0.45(+9.43%) |
Mar 16, 2016 | 4.610 | 4.800 | 4.580 | 4.770 | 118,519 | +0.06(+1.27%) |
Mar 15, 2016 | 4.880 | 5.020 | 4.660 | 4.710 | 80,991 | -0.19(-3.88%) |
Mar 14, 2016 | 4.890 | 4.965 | 4.840 | 4.900 | 55,470 | -0.10(-2.00%) |
Mar 11, 2016 | 5.020 | 5.029 | 4.930 | 5.000 | 79,547 | +0.13(+2.67%) |
Mar 10, 2016 | 4.760 | 4.890 | 4.675 | 4.870 | 136,894 | +0.07(+1.46%) |
Mar 09, 2016 | 4.850 | 4.880 | 4.710 | 4.800 | 82,123 | +0.01(+0.21%) |
Mar 08, 2016 | 4.980 | 5.450 | 4.760 | 4.790 | 329,392 | -0.48(-9.11%) |
Mar 07, 2016 | 5.050 | 5.470 | 5.031 | 5.270 | 200,199 | +0.22(+4.36%) |
Mar 04, 2016 | 4.530 | 5.430 | 4.480 | 5.050 | 605,099 | +0.05(+1.00%) |
Mar 03, 2016 | 4.560 | 5.000 | 4.440 | 5.000 | 146,970 | +0.44(+9.65%) |
Mar 02, 2016 | 4.200 | 4.580 | 4.190 | 4.560 | 87,360 | +0.30(+7.04%) |
Mar 01, 2016 | 4.130 | 4.350 | 4.030 | 4.260 | 47,276 | +0.08(+1.91%) |
Feb 29, 2016 | 4.250 | 4.290 | 4.000 | 4.180 | 159,274 | -0.10(-2.34%) |
Feb 26, 2016 | 4.260 | 4.460 | 4.194 | 4.280 | 32,475 | +0.07(+1.66%) |
Feb 25, 2016 | 4.140 | 4.250 | 4.020 | 4.210 | 45,577 | +0.07(+1.69%) |
Feb 24, 2016 | 4.040 | 4.236 | 4.000 | 4.140 | 60,459 | +0.10(+2.48%) |
Feb 23, 2016 | 4.300 | 4.450 | 4.030 | 4.040 | 57,456 | -0.26(-6.05%) |
Feb 22, 2016 | 4.590 | 4.720 | 4.270 | 4.300 | 99,709 | -0.15(-3.37%) |
Feb 19, 2016 | 4.620 | 4.620 | 4.440 | 4.450 | 59,386 | -0.17(-3.68%) |
Feb 18, 2016 | 4.920 | 4.980 | 4.610 | 4.620 | 85,692 | -0.36(-7.23%) |
Feb 17, 2016 | 4.740 | 5.040 | 4.700 | 4.980 | 57,142 | +0.26(+5.51%) |
Feb 16, 2016 | 5.170 | 5.170 | 4.670 | 4.720 | 106,839 | -0.38(-7.45%) |
Feb 12, 2016 | 4.990 | 5.100 | 5.100 | 5.100 | 105,500 | +0.15(+3.03%) |
Feb 11, 2016 | 4.740 | 4.950 | 4.640 | 4.950 | 85,497 | +0.13(+2.70%) |
Feb 10, 2016 | 4.790 | 4.970 | 4.555 | 4.820 | 87,121 | -0.02(-0.41%) |
Feb 09, 2016 | 4.950 | 5.110 | 4.560 | 4.840 | 79,223 | -0.23(-4.54%) |
Feb 08, 2016 | 4.870 | 5.120 | 4.730 | 5.070 | 51,363 | +0.10(+2.01%) |
Feb 05, 2016 | 5.390 | 5.490 | 4.970 | 4.970 | 157,898 | -0.53(-9.64%) |
Feb 04, 2016 | 5.090 | 5.530 | 5.090 | 5.500 | 117,412 | +0.38(+7.42%) |
Feb 03, 2016 | 4.730 | 5.160 | 4.695 | 5.120 | 58,980 | +0.38(+8.02%) |
Feb 02, 2016 | 4.860 | 4.890 | 4.690 | 4.740 | 76,767 | -0.30(-5.95%) |
Feb 01, 2016 | 5.450 | 5.450 | 4.970 | 5.040 | 81,550 | -0.49(-8.86%) |
Jan 29, 2016 | 5.120 | 5.540 | 5.120 | 5.530 | 127,662 | +0.39(+7.59%) |
Jan 28, 2016 | 5.340 | 5.450 | 5.090 | 5.140 | 109,353 | +0.00(+0.00%) |
Jan 27, 2016 | 5.050 | 5.310 | 4.980 | 5.140 | 108,681 | +0.09(+1.78%) |
Jan 26, 2016 | 4.920 | 5.250 | 4.900 | 5.050 | 83,941 | +0.19(+3.91%) |
Jan 25, 2016 | 5.070 | 5.260 | 4.830 | 4.860 | 95,934 | -0.31(-6.00%) |
Jan 22, 2016 | 5.200 | 5.310 | 4.950 | 5.170 | 105,065 | +0.09(+1.77%) |
Jan 21, 2016 | 4.920 | 5.270 | 4.870 | 5.080 | 162,718 | +0.09(+1.80%) |
Jan 20, 2016 | 4.390 | 5.070 | 4.330 | 4.990 | 227,073 | +0.45(+9.91%) |
Jan 19, 2016 | 4.480 | 4.580 | 4.380 | 4.540 | 139,869 | -0.01(-0.22%) |
Jan 15, 2016 | 4.800 | 4.550 | 4.550 | 4.550 | 235,000 | -0.37(-7.52%) |
Jan 14, 2016 | 4.850 | 5.085 | 4.850 | 4.920 | 232,223 | +0.05(+1.03%) |
Jan 13, 2016 | 5.150 | 5.420 | 4.820 | 4.870 | 158,321 | -0.28(-5.44%) |
Jan 12, 2016 | 5.490 | 5.490 | 5.050 | 5.150 | 218,824 | -0.14(-2.65%) |
Jan 11, 2016 | 5.110 | 5.320 | 4.940 | 5.290 | 220,023 | +0.19(+3.73%) |
Jan 08, 2016 | 5.090 | 5.260 | 4.860 | 5.100 | 274,529 | +0.07(+1.39%) |
Jan 07, 2016 | 5.400 | 5.780 | 5.000 | 5.030 | 167,345 | -0.53(-9.53%) |
Jan 06, 2016 | 6.350 | 6.350 | 5.550 | 5.560 | 253,194 | -1.16(-17.26%) |
Jan 05, 2016 | 6.740 | 6.870 | 6.580 | 6.720 | 100,187 | -0.11(-1.61%) |
Jan 04, 2016 | 7.020 | 7.220 | 6.680 | 6.830 | 121,496 | -0.22(-3.12%) |
Dec 31, 2015 | 6.780 | 7.050 | 7.050 | 7.050 | 56,600 | +0.23(+3.37%) |
Dec 30, 2015 | 7.110 | 7.210 | 6.810 | 6.820 | 55,048 | -0.40(-5.54%) |
Dec 29, 2015 | 7.150 | 7.360 | 7.000 | 7.220 | 56,008 | +0.17(+2.41%) |
Dec 28, 2015 | 7.190 | 7.200 | 6.940 | 7.050 | 63,586 | -0.30(-4.08%) |
Dec 24, 2015 | 7.490 | 7.350 | 7.350 | 7.350 | 21,100 | -0.13(-1.74%) |
Dec 23, 2015 | 6.900 | 7.490 | 6.870 | 7.480 | 145,539 | +0.63(+9.20%) |
Dec 22, 2015 | 6.900 | 7.140 | 6.650 | 6.850 | 125,486 | +0.09(+1.33%) |
Dec 21, 2015 | 7.010 | 7.010 | 6.570 | 6.760 | 131,904 | -0.25(-3.57%) |
Dec 18, 2015 | 7.240 | 7.500 | 6.990 | 7.010 | 201,194 | -0.33(-4.50%) |
Dec 17, 2015 | 7.830 | 7.930 | 7.220 | 7.340 | 85,242 | -0.51(-6.50%) |
Dec 16, 2015 | 8.060 | 8.060 | 7.610 | 7.850 | 109,018 | -0.21(-2.61%) |
Dec 15, 2015 | 7.960 | 8.060 | 7.780 | 8.060 | 153,545 | +0.20(+2.54%) |
Dec 14, 2015 | 7.880 | 8.050 | 7.780 | 7.860 | 134,340 | -0.10(-1.26%) |
Dec 11, 2015 | 7.750 | 8.020 | 7.750 | 7.960 | 152,697 | -0.28(-3.40%) |
Dec 10, 2015 | 8.100 | 8.390 | 7.780 | 8.240 | 96,674 | +0.17(+2.11%) |
Dec 09, 2015 | 8.460 | 8.560 | 8.020 | 8.070 | 62,131 | -0.39(-4.61%) |
Dec 08, 2015 | 8.310 | 8.620 | 8.249 | 8.460 | 155,319 | +0.04(+0.48%) |
Dec 07, 2015 | 9.150 | 9.150 | 8.330 | 8.420 | 74,227 | -0.85(-9.17%) |
Dec 04, 2015 | 9.600 | 9.600 | 9.100 | 9.270 | 86,683 | -0.50(-5.12%) |
Dec 03, 2015 | 9.900 | 10.06 | 9.720 | 9.770 | 59,699 | -0.17(-1.71%) |
Dec 02, 2015 | 10.02 | 10.21 | 9.890 | 9.940 | 183,794 | -0.14(-1.39%) |
Dec 01, 2015 | 9.990 | 10.13 | 9.890 | 10.08 | 101,685 | +0.11(+1.10%) |
Nov 30, 2015 | 9.710 | 10.02 | 9.610 | 9.970 | 83,184 | +0.36(+3.75%) |
Nov 27, 2015 | 9.630 | 9.800 | 9.220 | 9.610 | 15,481 | -0.12(-1.23%) |
Nov 25, 2015 | 9.480 | 9.730 | 9.730 | 9.730 | 28,200 | +0.19(+1.99%) |
Nov 24, 2015 | 9.640 | 9.860 | 9.440 | 9.540 | 55,101 | +0.00(+0.00%) |
Nov 23, 2015 | 9.200 | 9.800 | 9.100 | 9.540 | 51,447 | +0.34(+3.70%) |
Nov 20, 2015 | 9.350 | 9.380 | 9.120 | 9.200 | 129,797 | -0.09(-0.97%) |
Nov 19, 2015 | 9.650 | 9.800 | 9.140 | 9.290 | 65,136 | -0.50(-5.11%) |
Nov 18, 2015 | 9.760 | 9.900 | 9.450 | 9.790 | 99,079 | +0.01(+0.10%) |
Nov 17, 2015 | 9.900 | 9.900 | 9.640 | 9.780 | 54,186 | -0.22(-2.20%) |
Nov 16, 2015 | 9.830 | 10.13 | 9.800 | 10.00 | 39,263 | +0.13(+1.32%) |
Nov 13, 2015 | 9.670 | 10.00 | 9.490 | 9.870 | 53,031 | +0.10(+1.02%) |
Nov 12, 2015 | 9.900 | 10.21 | 9.710 | 9.770 | 81,203 | -0.33(-3.27%) |
Nov 11, 2015 | 10.68 | 10.92 | 9.940 | 10.10 | 50,317 | -0.53(-4.99%) |
Nov 10, 2015 | 10.09 | 10.68 | 9.910 | 10.63 | 73,543 | +0.34(+3.30%) |
Nov 09, 2015 | 10.99 | 11.00 | 10.14 | 10.29 | 69,269 | -0.55(-5.07%) |
Nov 06, 2015 | 10.67 | 10.99 | 10.44 | 10.84 | 63,041 | +0.08(+0.74%) |
Nov 05, 2015 | 10.70 | 10.99 | 10.44 | 10.76 | 50,073 | -0.04(-0.37%) |
Nov 04, 2015 | 10.85 | 11.09 | 10.14 | 10.80 | 95,774 | -0.20(-1.82%) |
Nov 03, 2015 | 10.94 | 11.36 | 10.81 | 11.00 | 89,490 | +0.07(+0.64%) |
Nov 02, 2015 | 10.25 | 11.35 | 10.14 | 10.93 | 118,163 | +0.54(+5.20%) |
Oct 30, 2015 | 10.41 | 10.66 | 10.00 | 10.39 | 92,374 | +0.02(+0.19%) |
Oct 29, 2015 | 10.39 | 10.95 | 10.14 | 10.37 | 74,202 | -0.23(-2.17%) |
Oct 28, 2015 | 10.76 | 10.76 | 9.840 | 10.60 | 128,746 | +0.83(+8.50%) |
Oct 27, 2015 | 10.02 | 10.10 | 9.590 | 9.770 | 107,601 | -0.32(-3.17%) |
Oct 26, 2015 | 10.25 | 10.37 | 9.980 | 10.09 | 110,181 | -0.20(-1.94%) |
Oct 23, 2015 | 11.29 | 11.53 | 10.25 | 10.29 | 192,272 | -0.94(-8.37%) |
Oct 22, 2015 | 10.93 | 11.25 | 10.83 | 11.23 | 47,128 | +0.42(+3.89%) |
Oct 21, 2015 | 10.50 | 11.09 | 10.33 | 10.81 | 60,321 | +0.34(+3.25%) |
Oct 20, 2015 | 10.56 | 11.00 | 10.46 | 10.47 | 52,086 | +0.00(+0.00%) |
Oct 19, 2015 | 10.57 | 10.76 | 10.23 | 10.47 | 44,231 | -0.22(-2.06%) |
Oct 16, 2015 | 10.94 | 10.94 | 10.46 | 10.69 | 38,555 | -0.18(-1.66%) |
Oct 15, 2015 | 10.25 | 10.94 | 10.15 | 10.87 | 36,455 | +0.51(+4.92%) |
Oct 14, 2015 | 10.25 | 10.46 | 10.20 | 10.36 | 52,077 | +0.09(+0.88%) |
Oct 13, 2015 | 10.29 | 10.67 | 10.20 | 10.27 | 39,278 | -0.22(-2.10%) |
Oct 12, 2015 | 10.83 | 10.83 | 10.21 | 10.49 | 55,045 | -0.44(-4.03%) |
Oct 09, 2015 | 10.98 | 11.00 | 10.64 | 10.93 | 66,108 | +0.06(+0.55%) |
Oct 08, 2015 | 10.90 | 11.32 | 10.48 | 10.87 | 76,305 | -0.14(-1.27%) |
Oct 07, 2015 | 11.25 | 11.25 | 10.62 | 11.01 | 103,085 | -0.09(-0.81%) |
Oct 06, 2015 | 10.78 | 11.46 | 10.78 | 11.10 | 152,281 | +0.32(+2.97%) |
Oct 05, 2015 | 10.14 | 10.80 | 10.05 | 10.78 | 90,640 | +0.73(+7.26%) |
Oct 02, 2015 | 9.990 | 10.24 | 9.880 | 10.05 | 168,411 | -0.03(-0.30%) |
Oct 01, 2015 | 10.07 | 10.15 | 9.670 | 10.08 | 98,420 | +0.21(+2.13%) |
Sep 30, 2015 | 9.660 | 10.10 | 9.490 | 9.870 | 116,039 | +0.31(+3.24%) |
Sep 29, 2015 | 9.530 | 9.640 | 9.443 | 9.560 | 53,088 | +0.02(+0.21%) |
Sep 28, 2015 | 9.500 | 9.640 | 9.420 | 9.540 | 49,730 | -0.06(-0.63%) |
Sep 25, 2015 | 9.670 | 9.750 | 9.350 | 9.600 | 82,871 | -0.02(-0.21%) |
Sep 24, 2015 | 9.800 | 9.920 | 9.560 | 9.620 | 66,257 | -0.19(-1.94%) |
Sep 23, 2015 | 9.820 | 9.950 | 9.600 | 9.810 | 92,214 | +0.11(+1.13%) |
Sep 22, 2015 | 9.830 | 10.15 | 9.620 | 9.700 | 52,863 | -0.29(-2.90%) |
Sep 21, 2015 | 10.33 | 10.33 | 9.940 | 9.990 | 78,952 | -0.28(-2.73%) |
Sep 18, 2015 | 9.880 | 10.47 | 9.680 | 10.27 | 116,573 | +0.21(+2.09%) |
Sep 17, 2015 | 10.03 | 10.30 | 9.980 | 10.06 | 85,160 | +0.06(+0.60%) |
Sep 16, 2015 | 9.930 | 10.59 | 9.900 | 10.00 | 91,824 | +0.20(+2.04%) |
Sep 15, 2015 | 9.670 | 10.02 | 9.660 | 9.800 | 64,230 | +0.12(+1.24%) |
Sep 14, 2015 | 9.680 | 9.980 | 9.510 | 9.680 | 44,082 | -0.13(-1.33%) |
Sep 11, 2015 | 9.850 | 9.870 | 9.500 | 9.810 | 58,319 | -0.21(-2.10%) |
Sep 10, 2015 | 10.05 | 10.20 | 9.760 | 10.02 | 52,401 | -0.01(-0.10%) |
Sep 09, 2015 | 10.52 | 10.76 | 9.940 | 10.03 | 72,342 | -0.46(-4.39%) |
Sep 08, 2015 | 10.34 | 10.54 | 9.930 | 10.49 | 67,547 | +0.30(+2.94%) |
Sep 04, 2015 | 10.10 | 10.19 | 10.19 | 10.19 | 33,600 | -0.04(-0.39%) |
Sep 03, 2015 | 10.36 | 10.98 | 10.10 | 10.23 | 61,277 | -0.20(-1.92%) |
Sep 02, 2015 | 10.15 | 10.50 | 9.680 | 10.43 | 135,939 | +0.37(+3.68%) |