Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.02 | 10.09 | 9.952 | 10.03 | 176,764 | +0.07(+0.75%) |
Sep 29, 2016 | 10.01 | 10.05 | 9.904 | 9.952 | 211,076 | -0.06(-0.57%) |
Sep 28, 2016 | 10.16 | 10.22 | 9.981 | 10.01 | 310,843 | -0.12(-1.19%) |
Sep 27, 2016 | 10.15 | 10.30 | 10.09 | 10.13 | 349,165 | -0.06(-0.56%) |
Sep 26, 2016 | 10.20 | 10.22 | 10.15 | 10.19 | 238,801 | -0.02(-0.23%) |
Sep 23, 2016 | 10.20 | 10.25 | 10.18 | 10.21 | 270,691 | +0.03(+0.28%) |
Sep 22, 2016 | 10.10 | 10.23 | 10.05 | 10.18 | 301,445 | +0.18(+1.78%) |
Sep 21, 2016 | 9.866 | 10.06 | 9.860 | 10.00 | 219,331 | +0.12(+1.22%) |
Sep 20, 2016 | 9.872 | 9.894 | 9.777 | 9.883 | 149,670 | +0.07(+0.76%) |
Sep 19, 2016 | 9.894 | 9.946 | 9.786 | 9.808 | 174,367 | -0.02(-0.18%) |
Sep 16, 2016 | 9.751 | 9.854 | 9.705 | 9.826 | 196,942 | +0.04(+0.41%) |
Sep 15, 2016 | 9.699 | 9.826 | 9.596 | 9.786 | 343,689 | +0.16(+1.62%) |
Sep 14, 2016 | 9.646 | 9.743 | 9.618 | 9.629 | 138,164 | -0.01(-0.12%) |
Sep 13, 2016 | 9.812 | 9.812 | 9.612 | 9.641 | 283,887 | -0.22(-2.20%) |
Sep 12, 2016 | 9.726 | 9.891 | 9.726 | 9.857 | 213,515 | +0.11(+1.17%) |
Sep 09, 2016 | 9.943 | 9.965 | 9.726 | 9.743 | 202,558 | -0.23(-2.34%) |
Sep 08, 2016 | 9.982 | 10.03 | 9.931 | 9.977 | 160,910 | -0.01(-0.06%) |
Sep 07, 2016 | 9.943 | 10.03 | 9.925 | 9.982 | 184,370 | +0.06(+0.57%) |
Sep 06, 2016 | 9.851 | 9.937 | 9.851 | 9.925 | 149,099 | +0.11(+1.16%) |
Sep 02, 2016 | 9.794 | 9.812 | 9.812 | 9.812 | 156,201 | +0.02(+0.17%) |
Sep 01, 2016 | 9.863 | 9.876 | 9.749 | 9.794 | 204,712 | -0.03(-0.35%) |
Aug 31, 2016 | 9.886 | 9.924 | 9.829 | 9.829 | 201,790 | -0.05(-0.46%) |
Aug 30, 2016 | 9.851 | 9.937 | 9.851 | 9.874 | 208,315 | -0.01(-0.12%) |
Aug 29, 2016 | 9.914 | 9.954 | 9.863 | 9.886 | 235,189 | -0.02(-0.17%) |
Aug 26, 2016 | 9.914 | 10.06 | 9.857 | 9.903 | 320,326 | -0.05(-0.52%) |
Aug 25, 2016 | 10.03 | 10.19 | 9.874 | 9.954 | 355,169 | -0.13(-1.24%) |
Aug 24, 2016 | 10.35 | 10.37 | 10.03 | 10.08 | 252,169 | -0.22(-2.10%) |
Aug 23, 2016 | 10.36 | 10.39 | 10.28 | 10.30 | 347,966 | -0.02(-0.22%) |
Aug 22, 2016 | 10.27 | 10.40 | 10.26 | 10.32 | 132,915 | +0.03(+0.28%) |
Aug 19, 2016 | 10.34 | 10.35 | 10.26 | 10.29 | 186,255 | -0.09(-0.88%) |
Aug 18, 2016 | 10.24 | 10.43 | 10.24 | 10.38 | 255,697 | +0.13(+1.28%) |
Aug 17, 2016 | 10.32 | 10.32 | 10.15 | 10.25 | 153,321 | -0.07(-0.70%) |
Aug 16, 2016 | 10.41 | 10.41 | 10.28 | 10.32 | 204,522 | -0.08(-0.82%) |
Aug 15, 2016 | 10.31 | 10.43 | 10.27 | 10.41 | 237,472 | +0.15(+1.43%) |
Aug 12, 2016 | 10.09 | 10.29 | 10.09 | 10.26 | 298,245 | +0.08(+0.78%) |
Aug 11, 2016 | 10.07 | 10.18 | 10.07 | 10.18 | 194,695 | +0.12(+1.18%) |
Aug 10, 2016 | 10.09 | 10.11 | 10.02 | 10.06 | 272,735 | -0.05(-0.45%) |
Aug 09, 2016 | 10.11 | 10.16 | 10.07 | 10.11 | 259,644 | +0.00(+0.00%) |
Aug 08, 2016 | 10.22 | 10.22 | 10.09 | 10.11 | 219,885 | -0.09(-0.89%) |
Aug 05, 2016 | 10.16 | 10.20 | 10.09 | 10.20 | 569,582 | +0.08(+0.84%) |
Aug 04, 2016 | 10.16 | 10.17 | 10.07 | 10.11 | 260,622 | -0.02(-0.17%) |
Aug 03, 2016 | 10.02 | 10.14 | 9.966 | 10.13 | 433,801 | +0.13(+1.30%) |
Aug 02, 2016 | 10.02 | 10.05 | 9.915 | 10.00 | 305,648 | -0.02(-0.23%) |
Aug 01, 2016 | 9.966 | 10.04 | 9.927 | 10.02 | 244,792 | +0.10(+1.03%) |
Jul 29, 2016 | 9.893 | 9.977 | 9.870 | 9.921 | 292,037 | +0.07(+0.75%) |
Jul 28, 2016 | 9.864 | 9.904 | 9.825 | 9.847 | 247,981 | -0.05(-0.51%) |
Jul 27, 2016 | 9.819 | 9.898 | 9.779 | 9.898 | 270,685 | +0.12(+1.22%) |
Jul 26, 2016 | 9.757 | 9.864 | 9.751 | 9.779 | 362,701 | +0.01(+0.12%) |
Jul 25, 2016 | 9.745 | 9.808 | 9.717 | 9.768 | 329,303 | +0.02(+0.23%) |
Jul 22, 2016 | 9.700 | 9.768 | 9.677 | 9.745 | 238,436 | +0.07(+0.70%) |
Jul 21, 2016 | 9.587 | 9.711 | 9.587 | 9.677 | 316,249 | +0.10(+1.00%) |
Jul 20, 2016 | 9.434 | 9.587 | 9.434 | 9.581 | 398,923 | +0.14(+1.44%) |
Jul 19, 2016 | 9.434 | 9.474 | 9.406 | 9.445 | 237,329 | +0.03(+0.30%) |
Jul 18, 2016 | 9.428 | 9.485 | 9.417 | 9.417 | 207,586 | -0.01(-0.06%) |
Jul 15, 2016 | 9.423 | 9.474 | 9.411 | 9.423 | 293,035 | -0.01(-0.06%) |
Jul 14, 2016 | 9.411 | 9.457 | 9.343 | 9.428 | 263,847 | +0.01(+0.14%) |
Jul 13, 2016 | 9.427 | 9.435 | 9.348 | 9.415 | 281,438 | +0.02(+0.18%) |
Jul 12, 2016 | 9.393 | 9.415 | 9.365 | 9.399 | 561,391 | +0.02(+0.24%) |
Jul 11, 2016 | 9.444 | 9.457 | 9.368 | 9.376 | 537,167 | +0.01(+0.12%) |
Jul 08, 2016 | 9.415 | 9.370 | 9.354 | 9.365 | 553,332 | -0.01(-0.06%) |
Jul 07, 2016 | 9.382 | 9.399 | 9.303 | 9.370 | 479,932 | +0.04(+0.48%) |
Jul 06, 2016 | 9.224 | 9.365 | 9.202 | 9.325 | 677,282 | +0.03(+0.36%) |
Jul 05, 2016 | 9.404 | 9.404 | 9.230 | 9.292 | 205,271 | -0.10(-1.08%) |
Jul 01, 2016 | 9.455 | 9.393 | 9.393 | 9.393 | 179,570 | +0.04(+0.42%) |
Jun 30, 2016 | 9.432 | 9.489 | 9.331 | 9.354 | 422,861 | -0.02(-0.18%) |
Jun 29, 2016 | 9.219 | 9.393 | 9.168 | 9.370 | 241,374 | +0.26(+2.84%) |
Jun 28, 2016 | 9.005 | 9.168 | 9.005 | 9.112 | 299,597 | +0.21(+2.34%) |
Jun 27, 2016 | 9.044 | 9.050 | 8.859 | 8.904 | 275,258 | -0.17(-1.92%) |
Jun 24, 2016 | 8.898 | 9.162 | 8.898 | 9.078 | 268,381 | -0.08(-0.86%) |
Jun 23, 2016 | 9.219 | 9.219 | 9.129 | 9.157 | 238,807 | +0.04(+0.43%) |
Jun 22, 2016 | 9.095 | 9.219 | 9.084 | 9.117 | 256,531 | -0.01(-0.06%) |
Jun 21, 2016 | 9.095 | 9.151 | 8.982 | 9.123 | 439,445 | +0.03(+0.31%) |
Jun 20, 2016 | 9.168 | 9.179 | 9.084 | 9.095 | 156,428 | +0.01(+0.12%) |
Jun 17, 2016 | 9.146 | 9.146 | 9.067 | 9.084 | 172,236 | -0.02(-0.25%) |
Jun 16, 2016 | 9.089 | 9.151 | 9.022 | 9.106 | 166,358 | -0.00(-0.05%) |
Jun 15, 2016 | 9.094 | 9.179 | 9.094 | 9.110 | 170,034 | +0.01(+0.12%) |
Jun 14, 2016 | 9.088 | 9.177 | 9.060 | 9.099 | 158,949 | -0.02(-0.18%) |
Jun 13, 2016 | 9.127 | 9.256 | 9.088 | 9.116 | 353,990 | -0.08(-0.85%) |
Jun 10, 2016 | 9.295 | 9.309 | 9.116 | 9.194 | 448,483 | -0.13(-1.44%) |
Jun 09, 2016 | 9.384 | 9.445 | 9.323 | 9.328 | 378,223 | -0.07(-0.71%) |
Jun 08, 2016 | 9.390 | 9.448 | 9.378 | 9.395 | 242,406 | -0.01(-0.12%) |
Jun 07, 2016 | 9.429 | 9.440 | 9.356 | 9.406 | 281,144 | -0.06(-0.65%) |
Jun 06, 2016 | 9.334 | 9.507 | 9.334 | 9.468 | 233,354 | +0.15(+1.62%) |
Jun 03, 2016 | 9.412 | 9.433 | 9.317 | 9.317 | 340,463 | -0.12(-1.30%) |
Jun 02, 2016 | 9.384 | 9.440 | 9.349 | 9.440 | 231,240 | +0.09(+0.96%) |
Jun 01, 2016 | 9.306 | 9.384 | 9.250 | 9.351 | 324,644 | +0.02(+0.18%) |
May 31, 2016 | 9.216 | 9.334 | 9.189 | 9.334 | 313,247 | +0.18(+1.95%) |
May 27, 2016 | 9.161 | 9.155 | 9.155 | 9.155 | 288,592 | +0.03(+0.37%) |
May 26, 2016 | 9.161 | 9.161 | 9.088 | 9.122 | 228,252 | -0.02(-0.18%) |
May 25, 2016 | 9.105 | 9.166 | 9.082 | 9.138 | 212,754 | +0.12(+1.36%) |
May 24, 2016 | 9.127 | 9.133 | 9.010 | 9.015 | 344,083 | -0.01(-0.12%) |
May 23, 2016 | 8.982 | 9.077 | 8.960 | 9.027 | 266,464 | +0.07(+0.75%) |
May 20, 2016 | 8.976 | 9.010 | 8.937 | 8.960 | 201,522 | -0.07(-0.74%) |
May 19, 2016 | 8.937 | 9.038 | 8.831 | 9.027 | 238,652 | +0.09(+1.06%) |
May 18, 2016 | 9.071 | 9.082 | 8.920 | 8.932 | 137,557 | -0.11(-1.17%) |
May 17, 2016 | 9.060 | 9.099 | 8.909 | 9.038 | 217,237 | +0.02(+0.20%) |
May 16, 2016 | 8.947 | 9.025 | 8.848 | 9.020 | 164,314 | +0.12(+1.37%) |
May 13, 2016 | 8.825 | 8.936 | 8.825 | 8.898 | 220,319 | +0.03(+0.29%) |
May 12, 2016 | 8.931 | 8.967 | 8.825 | 8.872 | 378,881 | -0.05(-0.60%) |
May 11, 2016 | 9.047 | 9.047 | 8.909 | 8.925 | 238,360 | -0.11(-1.17%) |
May 10, 2016 | 8.970 | 9.047 | 8.909 | 9.031 | 454,009 | +0.13(+1.50%) |
May 09, 2016 | 8.803 | 8.958 | 8.792 | 8.898 | 245,049 | +0.11(+1.20%) |
May 06, 2016 | 8.820 | 8.914 | 8.753 | 8.792 | 385,899 | -0.08(-0.94%) |
May 05, 2016 | 8.814 | 8.903 | 8.792 | 8.875 | 360,387 | +0.06(+0.69%) |
May 04, 2016 | 8.848 | 8.864 | 8.737 | 8.814 | 375,566 | -0.03(-0.31%) |
May 03, 2016 | 8.875 | 8.920 | 8.837 | 8.842 | 349,319 | -0.08(-0.87%) |
May 02, 2016 | 8.953 | 9.086 | 8.870 | 8.920 | 786,244 | -0.04(-0.50%) |
Apr 29, 2016 | 9.291 | 9.291 | 8.964 | 8.964 | 907,192 | -0.29(-3.12%) |
Apr 28, 2016 | 9.192 | 9.347 | 9.164 | 9.253 | 262,283 | +0.02(+0.24%) |
Apr 27, 2016 | 9.241 | 9.330 | 9.169 | 9.230 | 185,902 | +0.01(+0.12%) |
Apr 26, 2016 | 9.291 | 9.336 | 9.208 | 9.219 | 243,888 | -0.09(-0.95%) |
Apr 25, 2016 | 9.325 | 9.363 | 9.302 | 9.308 | 180,251 | +0.02(+0.18%) |
Apr 22, 2016 | 9.208 | 9.291 | 9.170 | 9.291 | 245,606 | +0.09(+0.96%) |
Apr 21, 2016 | 9.153 | 9.258 | 9.108 | 9.203 | 281,051 | +0.11(+1.16%) |
Apr 20, 2016 | 9.064 | 9.225 | 9.064 | 9.097 | 241,696 | -0.01(-0.12%) |
Apr 19, 2016 | 9.142 | 9.358 | 9.042 | 9.108 | 436,392 | -0.08(-0.91%) |
Apr 18, 2016 | 8.903 | 9.192 | 8.892 | 9.192 | 290,213 | +0.22(+2.47%) |
Apr 15, 2016 | 9.036 | 9.070 | 8.947 | 8.970 | 157,085 | -0.04(-0.49%) |
Apr 14, 2016 | 9.031 | 9.098 | 8.986 | 9.014 | 342,393 | +0.00(+0.02%) |
Apr 13, 2016 | 8.936 | 9.062 | 8.908 | 9.013 | 218,326 | +0.12(+1.30%) |
Apr 12, 2016 | 8.891 | 8.947 | 8.831 | 8.897 | 249,668 | +0.02(+0.25%) |
Apr 11, 2016 | 9.090 | 9.117 | 8.875 | 8.875 | 131,680 | -0.14(-1.59%) |
Apr 08, 2016 | 9.117 | 9.117 | 9.007 | 9.018 | 155,882 | -0.04(-0.49%) |
Apr 07, 2016 | 9.073 | 9.117 | 9.018 | 9.062 | 170,097 | -0.13(-1.44%) |
Apr 06, 2016 | 8.919 | 9.194 | 8.803 | 9.194 | 344,944 | +0.37(+4.25%) |
Apr 05, 2016 | 8.803 | 8.853 | 8.765 | 8.820 | 204,567 | -0.07(-0.74%) |
Apr 04, 2016 | 8.913 | 8.930 | 8.867 | 8.886 | 230,846 | -0.05(-0.55%) |
Apr 01, 2016 | 8.726 | 8.936 | 8.720 | 8.936 | 255,299 | +0.17(+1.95%) |
Mar 31, 2016 | 8.814 | 8.858 | 8.704 | 8.765 | 300,983 | -0.04(-0.44%) |
Mar 30, 2016 | 8.704 | 8.814 | 8.682 | 8.803 | 241,191 | +0.14(+1.59%) |
Mar 29, 2016 | 8.528 | 8.671 | 8.411 | 8.666 | 229,746 | +0.15(+1.81%) |
Mar 28, 2016 | 8.577 | 8.588 | 8.511 | 8.511 | 169,135 | -0.04(-0.45%) |
Mar 24, 2016 | 8.555 | 8.550 | 8.550 | 8.550 | 259,396 | -0.05(-0.58%) |
Mar 23, 2016 | 8.660 | 8.721 | 8.583 | 8.599 | 180,421 | -0.06(-0.70%) |
Mar 22, 2016 | 8.484 | 8.704 | 8.484 | 8.660 | 295,422 | +0.14(+1.68%) |
Mar 21, 2016 | 8.363 | 8.577 | 8.363 | 8.517 | 221,931 | +0.10(+1.24%) |
Mar 18, 2016 | 8.429 | 8.555 | 8.374 | 8.412 | 382,514 | +0.02(+0.20%) |
Mar 17, 2016 | 8.396 | 8.456 | 8.274 | 8.396 | 223,628 | -0.01(-0.13%) |
Mar 16, 2016 | 8.385 | 8.473 | 8.319 | 8.407 | 204,681 | +0.02(+0.28%) |
Mar 15, 2016 | 8.531 | 8.531 | 8.378 | 8.383 | 217,461 | -0.21(-2.48%) |
Mar 14, 2016 | 8.514 | 8.613 | 8.487 | 8.597 | 203,747 | +0.11(+1.29%) |
Mar 11, 2016 | 8.427 | 8.534 | 8.379 | 8.487 | 287,198 | +0.10(+1.24%) |
Mar 10, 2016 | 8.460 | 8.523 | 8.323 | 8.383 | 241,705 | +0.02(+0.20%) |
Mar 09, 2016 | 8.597 | 8.673 | 8.329 | 8.367 | 806,539 | -0.14(-1.67%) |
Mar 08, 2016 | 8.711 | 8.722 | 8.476 | 8.509 | 357,692 | -0.20(-2.26%) |
Mar 07, 2016 | 8.618 | 8.720 | 8.618 | 8.706 | 140,685 | +0.01(+0.13%) |
Mar 04, 2016 | 8.772 | 8.772 | 8.633 | 8.695 | 273,053 | -0.05(-0.62%) |
Mar 03, 2016 | 8.733 | 8.793 | 8.629 | 8.750 | 201,019 | +0.01(+0.13%) |
Mar 02, 2016 | 8.684 | 8.843 | 8.640 | 8.739 | 206,977 | +0.04(+0.50%) |
Mar 01, 2016 | 8.449 | 8.733 | 8.339 | 8.695 | 340,236 | +0.36(+4.26%) |
Feb 29, 2016 | 8.640 | 8.646 | 8.285 | 8.339 | 301,202 | -0.25(-2.87%) |
Feb 26, 2016 | 8.476 | 8.722 | 8.394 | 8.586 | 230,811 | +0.20(+2.41%) |
Feb 25, 2016 | 8.257 | 8.400 | 8.257 | 8.383 | 161,151 | +0.10(+1.19%) |
Feb 24, 2016 | 8.197 | 8.285 | 8.099 | 8.285 | 200,246 | +0.07(+0.80%) |
Feb 23, 2016 | 8.148 | 8.274 | 8.148 | 8.219 | 170,512 | +0.02(+0.20%) |
Feb 22, 2016 | 8.247 | 8.257 | 8.159 | 8.203 | 235,946 | +0.11(+1.35%) |
Feb 19, 2016 | 8.011 | 8.144 | 7.965 | 8.093 | 153,315 | +0.08(+0.95%) |
Feb 18, 2016 | 8.192 | 8.197 | 8.011 | 8.017 | 278,863 | -0.11(-1.35%) |
Feb 17, 2016 | 8.017 | 8.170 | 7.962 | 8.126 | 219,788 | +0.21(+2.71%) |
Feb 16, 2016 | 7.695 | 7.922 | 7.695 | 7.912 | 272,156 | +0.34(+4.44%) |
Feb 12, 2016 | 7.760 | 7.575 | 7.575 | 7.575 | 347,749 | -0.10(-1.27%) |
Feb 11, 2016 | 7.629 | 7.716 | 7.548 | 7.673 | 232,319 | -0.14(-1.74%) |
Feb 10, 2016 | 7.884 | 8.004 | 7.798 | 7.808 | 195,111 | -0.07(-0.83%) |
Feb 09, 2016 | 7.733 | 7.971 | 7.657 | 7.874 | 519,288 | +0.07(+0.83%) |
Feb 08, 2016 | 7.944 | 8.015 | 7.749 | 7.808 | 254,785 | -0.31(-3.87%) |
Feb 05, 2016 | 8.297 | 8.313 | 8.074 | 8.123 | 239,373 | -0.17(-2.09%) |
Feb 04, 2016 | 8.384 | 8.503 | 8.291 | 8.297 | 180,672 | -0.15(-1.74%) |
Feb 03, 2016 | 8.411 | 8.498 | 8.207 | 8.443 | 263,034 | +0.04(+0.45%) |
Feb 02, 2016 | 8.411 | 8.495 | 8.248 | 8.405 | 298,080 | -0.05(-0.64%) |
Feb 01, 2016 | 8.503 | 8.568 | 8.416 | 8.460 | 226,241 | -0.09(-1.08%) |
Jan 29, 2016 | 8.449 | 8.633 | 8.314 | 8.552 | 363,269 | +0.20(+2.34%) |
Jan 28, 2016 | 8.433 | 8.449 | 8.161 | 8.357 | 384,116 | -0.07(-0.84%) |
Jan 27, 2016 | 8.449 | 8.514 | 8.350 | 8.427 | 362,453 | -0.01(-0.13%) |
Jan 26, 2016 | 8.096 | 8.465 | 8.020 | 8.438 | 1,235,098 | +0.36(+4.50%) |
Jan 25, 2016 | 8.139 | 8.286 | 8.074 | 8.074 | 193,079 | -0.10(-1.20%) |
Jan 22, 2016 | 7.944 | 8.224 | 7.944 | 8.172 | 287,271 | +0.34(+4.29%) |
Jan 21, 2016 | 7.884 | 7.971 | 7.836 | 7.836 | 372,554 | -0.07(-0.82%) |
Jan 20, 2016 | 7.988 | 8.121 | 7.467 | 7.901 | 583,361 | -0.19(-2.33%) |
Jan 19, 2016 | 8.289 | 8.316 | 8.052 | 8.089 | 290,377 | -0.14(-1.70%) |
Jan 15, 2016 | 8.332 | 8.229 | 8.229 | 8.229 | 370,612 | -0.23(-2.74%) |
Jan 14, 2016 | 8.375 | 8.515 | 8.219 | 8.461 | 304,752 | +0.05(+0.64%) |
Jan 13, 2016 | 8.752 | 8.757 | 8.402 | 8.407 | 543,975 | -0.28(-3.22%) |
Jan 12, 2016 | 8.752 | 8.854 | 8.612 | 8.687 | 432,431 | +0.03(+0.31%) |
Jan 11, 2016 | 8.843 | 8.846 | 8.569 | 8.660 | 379,981 | -0.18(-2.01%) |
Jan 08, 2016 | 9.064 | 9.086 | 8.827 | 8.838 | 291,829 | -0.23(-2.50%) |
Jan 07, 2016 | 9.080 | 9.145 | 9.032 | 9.064 | 496,729 | -0.20(-2.15%) |
Jan 06, 2016 | 9.285 | 9.339 | 9.172 | 9.263 | 227,278 | -0.10(-1.09%) |
Jan 05, 2016 | 9.328 | 9.392 | 9.289 | 9.366 | 170,730 | +0.02(+0.17%) |
Jan 04, 2016 | 9.306 | 9.360 | 9.043 | 9.350 | 584,627 | -0.02(-0.17%) |
Dec 31, 2015 | 9.344 | 9.366 | 9.366 | 9.366 | 459,923 | +0.05(+0.52%) |
Dec 30, 2015 | 9.452 | 9.460 | 9.306 | 9.317 | 532,612 | -0.11(-1.14%) |
Dec 29, 2015 | 9.393 | 9.457 | 9.329 | 9.425 | 547,256 | +0.09(+0.92%) |
Dec 28, 2015 | 9.366 | 9.425 | 9.253 | 9.339 | 924,254 | -0.01(-0.06%) |
Dec 24, 2015 | 9.220 | 9.344 | 9.344 | 9.344 | 171,565 | +0.08(+0.87%) |
Dec 23, 2015 | 9.166 | 9.296 | 9.166 | 9.263 | 431,631 | +0.11(+1.24%) |
Dec 22, 2015 | 9.145 | 9.226 | 9.123 | 9.150 | 602,653 | -0.01(-0.12%) |
Dec 21, 2015 | 9.064 | 9.199 | 9.043 | 9.161 | 509,591 | +0.10(+1.13%) |
Dec 18, 2015 | 9.043 | 9.096 | 8.973 | 9.059 | 552,585 | +0.03(+0.36%) |
Dec 17, 2015 | 8.973 | 9.161 | 8.973 | 9.026 | 405,304 | +0.03(+0.33%) |
Dec 16, 2015 | 8.918 | 9.034 | 8.908 | 8.997 | 470,723 | +0.13(+1.42%) |
Dec 15, 2015 | 8.755 | 8.918 | 8.729 | 8.871 | 398,811 | +0.15(+1.75%) |
Dec 14, 2015 | 8.739 | 8.803 | 8.639 | 8.718 | 430,306 | +0.00(+0.00%) |
Dec 11, 2015 | 8.829 | 8.855 | 8.703 | 8.718 | 281,616 | -0.16(-1.83%) |
Dec 10, 2015 | 8.855 | 8.950 | 8.829 | 8.881 | 312,591 | +0.05(+0.54%) |
Dec 09, 2015 | 8.892 | 8.934 | 8.782 | 8.834 | 277,675 | -0.03(-0.36%) |
Dec 08, 2015 | 8.745 | 8.935 | 8.745 | 8.865 | 296,580 | +0.01(+0.12%) |
Dec 07, 2015 | 8.971 | 9.013 | 8.834 | 8.855 | 269,291 | -0.15(-1.69%) |
Dec 04, 2015 | 8.865 | 9.034 | 8.865 | 9.007 | 299,948 | +0.10(+1.12%) |
Dec 03, 2015 | 9.076 | 9.104 | 8.860 | 8.908 | 296,329 | -0.18(-2.02%) |
Dec 02, 2015 | 9.144 | 9.233 | 9.055 | 9.091 | 370,445 | -0.06(-0.63%) |
Dec 01, 2015 | 9.028 | 9.170 | 9.018 | 9.149 | 422,259 | +0.12(+1.34%) |
Nov 30, 2015 | 9.233 | 9.233 | 9.013 | 9.028 | 429,596 | -0.14(-1.49%) |
Nov 27, 2015 | 9.018 | 9.181 | 9.013 | 9.165 | 117,433 | +0.13(+1.40%) |
Nov 25, 2015 | 8.934 | 9.039 | 9.039 | 9.039 | 236,909 | +0.14(+1.59%) |
Nov 24, 2015 | 8.897 | 8.944 | 8.829 | 8.897 | 714,208 | -0.05(-0.59%) |
Nov 23, 2015 | 8.881 | 9.060 | 8.881 | 8.950 | 282,250 | +0.02(+0.24%) |
Nov 20, 2015 | 8.986 | 9.022 | 8.913 | 8.929 | 331,344 | -0.03(-0.29%) |
Nov 19, 2015 | 9.102 | 9.102 | 8.929 | 8.955 | 341,989 | -0.14(-1.50%) |
Nov 18, 2015 | 8.855 | 9.133 | 8.855 | 9.091 | 426,799 | +0.23(+2.61%) |
Nov 17, 2015 | 8.865 | 8.981 | 8.844 | 8.860 | 252,186 | +0.02(+0.19%) |
Nov 16, 2015 | 8.770 | 8.864 | 8.718 | 8.843 | 293,393 | +0.03(+0.30%) |
Nov 13, 2015 | 8.869 | 8.955 | 8.817 | 8.817 | 264,961 | -0.07(-0.82%) |
Nov 12, 2015 | 8.979 | 9.021 | 8.880 | 8.890 | 180,969 | -0.15(-1.62%) |
Nov 11, 2015 | 9.120 | 9.120 | 9.021 | 9.036 | 236,294 | -0.02(-0.23%) |
Nov 10, 2015 | 9.005 | 9.068 | 8.995 | 9.057 | 271,172 | +0.03(+0.35%) |
Nov 09, 2015 | 9.135 | 9.198 | 8.995 | 9.026 | 278,775 | -0.16(-1.76%) |
Nov 06, 2015 | 9.203 | 9.229 | 9.078 | 9.188 | 338,253 | -0.05(-0.51%) |
Nov 05, 2015 | 9.261 | 9.261 | 9.156 | 9.235 | 305,593 | -0.05(-0.51%) |
Nov 04, 2015 | 9.318 | 9.344 | 9.214 | 9.282 | 224,630 | -0.01(-0.06%) |
Nov 03, 2015 | 9.308 | 9.339 | 9.188 | 9.287 | 604,092 | -0.07(-0.78%) |
Nov 02, 2015 | 9.203 | 9.365 | 9.188 | 9.360 | 246,889 | +0.22(+2.40%) |
Oct 30, 2015 | 9.256 | 9.276 | 9.073 | 9.141 | 410,565 | -0.05(-0.57%) |
Oct 29, 2015 | 9.214 | 9.334 | 9.162 | 9.193 | 389,394 | +0.01(+0.06%) |
Oct 28, 2015 | 9.141 | 9.220 | 9.021 | 9.188 | 299,007 | +0.07(+0.74%) |
Oct 27, 2015 | 9.047 | 9.167 | 9.041 | 9.120 | 368,565 | +0.08(+0.87%) |
Oct 26, 2015 | 9.073 | 9.162 | 9.000 | 9.041 | 343,775 | -0.03(-0.29%) |
Oct 23, 2015 | 9.005 | 9.115 | 9.005 | 9.068 | 244,368 | +0.10(+1.16%) |
Oct 22, 2015 | 9.000 | 9.013 | 8.874 | 8.963 | 396,301 | -0.04(-0.46%) |
Oct 21, 2015 | 9.099 | 9.182 | 8.885 | 9.005 | 238,261 | -0.07(-0.81%) |
Oct 20, 2015 | 9.162 | 9.196 | 8.989 | 9.078 | 254,132 | -0.11(-1.19%) |
Oct 19, 2015 | 9.083 | 9.229 | 9.047 | 9.188 | 204,319 | +0.08(+0.92%) |
Oct 16, 2015 | 9.057 | 9.135 | 8.989 | 9.104 | 203,229 | +0.05(+0.58%) |
Oct 15, 2015 | 8.838 | 9.068 | 8.838 | 9.052 | 293,138 | +0.17(+1.90%) |
Oct 14, 2015 | 8.858 | 8.951 | 8.785 | 8.884 | 214,696 | +0.04(+0.47%) |
Oct 13, 2015 | 8.920 | 9.018 | 8.832 | 8.842 | 274,281 | -0.12(-1.33%) |
Oct 12, 2015 | 8.889 | 8.987 | 8.875 | 8.961 | 209,996 | +0.05(+0.52%) |
Oct 09, 2015 | 8.847 | 8.941 | 8.816 | 8.915 | 292,149 | +0.08(+0.94%) |
Oct 08, 2015 | 8.702 | 8.832 | 8.604 | 8.832 | 270,882 | +0.05(+0.53%) |
Oct 07, 2015 | 8.640 | 8.795 | 8.531 | 8.785 | 312,047 | +0.20(+2.29%) |
Oct 06, 2015 | 8.687 | 8.687 | 8.396 | 8.588 | 412,969 | -0.10(-1.13%) |
Oct 05, 2015 | 8.692 | 8.795 | 8.593 | 8.687 | 325,666 | +0.00(+0.02%) |
Oct 02, 2015 | 8.422 | 8.697 | 8.395 | 8.684 | 378,719 | +0.18(+2.17%) |