Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.895 | 8.976 | 8.837 | 8.931 | 142,853 | +0.11(+1.23%) |
May 27, 2016 | 8.936 | 8.823 | 8.823 | 8.823 | 227,910 | -0.11(-1.26%) |
May 26, 2016 | 8.940 | 8.945 | 8.859 | 8.936 | 122,783 | +0.01(+0.15%) |
May 25, 2016 | 8.945 | 8.979 | 8.900 | 8.922 | 212,764 | +0.00(+0.00%) |
May 24, 2016 | 9.012 | 9.030 | 8.922 | 8.922 | 129,627 | -0.01(-0.10%) |
May 23, 2016 | 9.062 | 9.066 | 8.913 | 8.931 | 112,539 | -0.06(-0.65%) |
May 20, 2016 | 9.003 | 9.012 | 8.958 | 8.990 | 103,454 | +0.03(+0.35%) |
May 19, 2016 | 8.994 | 8.994 | 8.922 | 8.958 | 102,235 | +0.01(+0.10%) |
May 18, 2016 | 9.012 | 9.012 | 8.940 | 8.949 | 199,389 | -0.02(-0.20%) |
May 17, 2016 | 8.994 | 9.012 | 8.963 | 8.967 | 159,650 | +0.00(+0.05%) |
May 16, 2016 | 8.945 | 9.003 | 8.895 | 8.963 | 247,257 | +0.02(+0.25%) |
May 13, 2016 | 8.828 | 8.963 | 8.823 | 8.940 | 160,047 | +0.03(+0.30%) |
May 12, 2016 | 8.918 | 8.936 | 8.850 | 8.913 | 150,498 | +0.02(+0.25%) |
May 11, 2016 | 8.810 | 8.909 | 8.728 | 8.891 | 256,513 | +0.10(+1.18%) |
May 10, 2016 | 8.913 | 8.913 | 8.697 | 8.787 | 238,631 | +0.05(+0.52%) |
May 09, 2016 | 8.814 | 8.850 | 8.742 | 8.742 | 148,776 | -0.03(-0.36%) |
May 06, 2016 | 8.855 | 8.855 | 8.764 | 8.773 | 124,312 | -0.05(-0.51%) |
May 05, 2016 | 8.895 | 8.900 | 8.816 | 8.819 | 162,511 | -0.01(-0.10%) |
May 04, 2016 | 8.891 | 8.900 | 8.796 | 8.828 | 145,818 | -0.00(-0.05%) |
May 03, 2016 | 8.864 | 8.949 | 8.832 | 8.832 | 153,412 | -0.07(-0.76%) |
May 02, 2016 | 8.891 | 8.918 | 8.852 | 8.900 | 117,716 | +0.05(+0.51%) |
Apr 29, 2016 | 8.913 | 8.936 | 8.787 | 8.855 | 189,288 | +0.02(+0.26%) |
Apr 28, 2016 | 8.931 | 8.958 | 8.832 | 8.832 | 226,881 | -0.11(-1.26%) |
Apr 27, 2016 | 8.909 | 8.945 | 8.891 | 8.945 | 199,434 | +0.03(+0.35%) |
Apr 26, 2016 | 8.873 | 8.922 | 8.832 | 8.913 | 185,584 | -0.00(-0.05%) |
Apr 25, 2016 | 8.873 | 8.922 | 8.819 | 8.918 | 112,146 | +0.02(+0.25%) |
Apr 22, 2016 | 8.810 | 8.895 | 8.810 | 8.895 | 138,561 | +0.08(+0.87%) |
Apr 21, 2016 | 8.814 | 8.868 | 8.767 | 8.819 | 320,346 | +0.03(+0.36%) |
Apr 20, 2016 | 8.832 | 8.873 | 8.697 | 8.787 | 148,410 | -0.04(-0.46%) |
Apr 19, 2016 | 8.828 | 8.850 | 8.755 | 8.828 | 283,887 | +0.03(+0.36%) |
Apr 18, 2016 | 8.828 | 8.864 | 8.787 | 8.796 | 130,421 | -0.00(-0.05%) |
Apr 15, 2016 | 8.850 | 8.879 | 8.801 | 8.801 | 156,870 | -0.01(-0.10%) |
Apr 14, 2016 | 8.810 | 8.842 | 8.787 | 8.810 | 113,427 | -0.01(-0.15%) |
Apr 13, 2016 | 8.832 | 8.855 | 8.742 | 8.823 | 287,431 | +0.01(+0.10%) |
Apr 12, 2016 | 8.868 | 8.900 | 8.791 | 8.814 | 154,613 | -0.01(-0.15%) |
Apr 11, 2016 | 8.850 | 8.913 | 8.819 | 8.828 | 125,710 | +0.01(+0.10%) |
Apr 08, 2016 | 8.823 | 8.900 | 8.742 | 8.819 | 240,697 | +0.03(+0.31%) |
Apr 07, 2016 | 8.751 | 8.832 | 8.751 | 8.791 | 72,576 | +0.00(+0.00%) |
Apr 06, 2016 | 8.782 | 8.796 | 8.724 | 8.791 | 167,819 | +0.08(+0.88%) |
Apr 05, 2016 | 8.787 | 8.868 | 8.697 | 8.715 | 120,368 | -0.11(-1.23%) |
Apr 04, 2016 | 8.855 | 8.877 | 8.773 | 8.823 | 239,836 | -0.03(-0.36%) |
Apr 01, 2016 | 8.837 | 8.868 | 8.795 | 8.855 | 139,440 | +0.02(+0.26%) |
Mar 31, 2016 | 8.810 | 8.855 | 8.769 | 8.832 | 180,917 | +0.03(+0.36%) |
Mar 30, 2016 | 8.855 | 8.868 | 8.787 | 8.801 | 319,969 | -0.01(-0.10%) |
Mar 29, 2016 | 8.882 | 8.885 | 8.742 | 8.810 | 283,308 | +0.00(+0.00%) |
Mar 28, 2016 | 8.765 | 8.810 | 8.708 | 8.810 | 456,299 | +0.05(+0.55%) |
Mar 24, 2016 | 8.752 | 8.761 | 8.761 | 8.761 | 99,210 | +0.00(+0.00%) |
Mar 23, 2016 | 8.739 | 8.765 | 8.704 | 8.761 | 87,269 | +0.01(+0.10%) |
Mar 22, 2016 | 8.779 | 8.779 | 8.686 | 8.752 | 165,516 | -0.02(-0.20%) |
Mar 21, 2016 | 8.783 | 8.810 | 8.748 | 8.770 | 128,018 | -0.04(-0.45%) |
Mar 18, 2016 | 8.779 | 8.823 | 8.726 | 8.810 | 1,197,313 | +0.04(+0.40%) |
Mar 17, 2016 | 8.647 | 8.792 | 8.598 | 8.774 | 211,019 | +0.15(+1.68%) |
Mar 16, 2016 | 8.545 | 8.651 | 8.514 | 8.629 | 210,701 | +0.08(+0.98%) |
Mar 15, 2016 | 8.708 | 8.757 | 8.484 | 8.545 | 237,340 | -0.16(-1.82%) |
Mar 14, 2016 | 8.699 | 8.801 | 8.633 | 8.704 | 486,705 | +0.01(+0.15%) |
Mar 11, 2016 | 8.721 | 8.810 | 8.655 | 8.691 | 566,144 | +0.01(+0.15%) |
Mar 10, 2016 | 8.514 | 8.677 | 8.484 | 8.677 | 321,304 | +0.15(+1.76%) |
Mar 09, 2016 | 8.616 | 8.616 | 8.479 | 8.528 | 293,259 | +0.00(+0.00%) |
Mar 08, 2016 | 8.558 | 8.585 | 8.413 | 8.528 | 108,244 | +0.00(+0.05%) |
Mar 07, 2016 | 8.395 | 8.660 | 8.395 | 8.523 | 362,607 | +0.13(+1.57%) |
Mar 04, 2016 | 8.312 | 8.347 | 8.215 | 8.391 | 371,600 | +0.13(+1.55%) |
Mar 03, 2016 | 8.312 | 8.334 | 8.105 | 8.263 | 364,557 | +0.04(+0.43%) |
Mar 02, 2016 | 8.215 | 8.259 | 8.052 | 8.228 | 132,974 | -0.03(-0.37%) |
Mar 01, 2016 | 8.184 | 8.338 | 8.136 | 8.259 | 244,807 | +0.00(+0.05%) |
Feb 29, 2016 | 8.092 | 8.255 | 8.074 | 8.255 | 144,243 | +0.13(+1.57%) |
Feb 26, 2016 | 8.140 | 8.149 | 8.071 | 8.127 | 105,672 | -0.01(-0.16%) |
Feb 25, 2016 | 8.149 | 8.149 | 8.052 | 8.140 | 206,186 | -0.01(-0.11%) |
Feb 24, 2016 | 8.074 | 8.149 | 8.043 | 8.149 | 101,347 | +0.03(+0.38%) |
Feb 23, 2016 | 8.127 | 8.250 | 8.074 | 8.118 | 135,673 | +0.02(+0.22%) |
Feb 22, 2016 | 8.162 | 8.332 | 8.065 | 8.100 | 146,863 | -0.04(-0.43%) |
Feb 19, 2016 | 8.017 | 8.149 | 7.959 | 8.136 | 122,583 | +0.10(+1.26%) |
Feb 18, 2016 | 7.977 | 8.189 | 7.929 | 8.034 | 161,627 | +0.09(+1.16%) |
Feb 17, 2016 | 8.083 | 8.083 | 7.862 | 7.942 | 297,151 | -0.10(-1.21%) |
Feb 16, 2016 | 7.730 | 8.039 | 7.730 | 8.039 | 303,537 | +0.26(+3.40%) |
Feb 12, 2016 | 7.871 | 7.774 | 7.774 | 7.774 | 141,891 | -0.03(-0.34%) |
Feb 11, 2016 | 7.840 | 7.971 | 7.735 | 7.801 | 160,524 | -0.04(-0.51%) |
Feb 10, 2016 | 7.995 | 8.039 | 7.840 | 7.840 | 183,982 | -0.12(-1.49%) |
Feb 09, 2016 | 7.840 | 7.995 | 7.840 | 7.959 | 112,373 | -0.02(-0.22%) |
Feb 08, 2016 | 8.008 | 8.034 | 7.853 | 7.977 | 261,700 | -0.03(-0.33%) |
Feb 05, 2016 | 7.964 | 8.039 | 7.922 | 8.003 | 119,745 | +0.09(+1.17%) |
Feb 04, 2016 | 7.889 | 7.990 | 7.889 | 7.911 | 149,572 | -0.01(-0.11%) |
Feb 03, 2016 | 7.964 | 7.990 | 7.862 | 7.920 | 174,933 | +0.02(+0.22%) |
Feb 02, 2016 | 7.885 | 8.034 | 7.867 | 7.902 | 164,263 | +0.01(+0.11%) |
Feb 01, 2016 | 7.880 | 8.030 | 7.708 | 7.893 | 294,311 | +0.03(+0.39%) |
Jan 29, 2016 | 8.131 | 8.268 | 7.862 | 7.862 | 445,531 | -0.26(-3.20%) |
Jan 28, 2016 | 8.202 | 8.219 | 8.087 | 8.122 | 171,060 | -0.00(-0.05%) |
Jan 27, 2016 | 8.061 | 8.148 | 8.003 | 8.127 | 171,557 | +0.00(+0.00%) |
Jan 26, 2016 | 8.255 | 8.255 | 8.052 | 8.127 | 156,314 | -0.07(-0.86%) |
Jan 25, 2016 | 8.083 | 8.285 | 8.083 | 8.197 | 197,670 | +0.10(+1.20%) |
Jan 22, 2016 | 7.977 | 8.193 | 7.849 | 8.100 | 315,485 | +0.25(+3.20%) |
Jan 21, 2016 | 7.660 | 8.180 | 7.488 | 7.849 | 391,369 | +0.18(+2.35%) |
Jan 20, 2016 | 8.039 | 8.114 | 7.338 | 7.669 | 527,847 | -0.30(-3.81%) |
Jan 19, 2016 | 8.180 | 8.261 | 7.929 | 7.973 | 289,529 | -0.20(-2.48%) |
Jan 15, 2016 | 8.299 | 8.175 | 8.175 | 8.175 | 290,594 | -0.18(-2.16%) |
Jan 14, 2016 | 8.576 | 8.576 | 8.347 | 8.356 | 177,918 | -0.19(-2.27%) |
Jan 13, 2016 | 8.589 | 8.616 | 8.440 | 8.550 | 305,122 | +0.03(+0.31%) |
Jan 12, 2016 | 8.475 | 8.545 | 8.400 | 8.523 | 121,561 | +0.09(+1.10%) |
Jan 11, 2016 | 8.558 | 8.558 | 8.404 | 8.431 | 220,352 | -0.08(-0.98%) |
Jan 08, 2016 | 8.514 | 8.576 | 8.383 | 8.514 | 109,570 | +0.00(+0.00%) |
Jan 07, 2016 | 8.470 | 8.536 | 8.457 | 8.514 | 127,645 | -0.01(-0.10%) |
Jan 06, 2016 | 8.347 | 8.589 | 8.347 | 8.523 | 171,080 | +0.12(+1.42%) |
Jan 05, 2016 | 8.360 | 8.506 | 8.343 | 8.404 | 127,893 | +0.05(+0.63%) |
Jan 04, 2016 | 8.369 | 8.413 | 8.325 | 8.351 | 158,399 | -0.02(-0.21%) |
Dec 31, 2015 | 8.479 | 8.369 | 8.369 | 8.369 | 285,373 | -0.11(-1.30%) |
Dec 30, 2015 | 8.550 | 8.629 | 8.479 | 8.479 | 195,093 | -0.04(-0.47%) |
Dec 29, 2015 | 8.633 | 8.708 | 8.479 | 8.519 | 270,046 | +0.00(+0.05%) |
Dec 28, 2015 | 8.523 | 8.579 | 8.505 | 8.514 | 406,973 | -0.02(-0.20%) |
Dec 24, 2015 | 8.605 | 8.532 | 8.532 | 8.532 | 166,567 | -0.01(-0.15%) |
Dec 23, 2015 | 8.609 | 8.609 | 8.523 | 8.545 | 249,356 | -0.03(-0.40%) |
Dec 22, 2015 | 8.588 | 8.618 | 8.523 | 8.579 | 355,205 | +0.00(+0.00%) |
Dec 21, 2015 | 8.669 | 8.669 | 8.558 | 8.579 | 251,714 | -0.01(-0.10%) |
Dec 18, 2015 | 8.609 | 8.613 | 8.506 | 8.588 | 382,708 | -0.02(-0.20%) |
Dec 17, 2015 | 8.553 | 8.609 | 8.504 | 8.605 | 246,550 | +0.12(+1.42%) |
Dec 16, 2015 | 8.557 | 8.557 | 8.342 | 8.484 | 437,494 | -0.03(-0.30%) |
Dec 15, 2015 | 8.394 | 8.566 | 8.286 | 8.510 | 487,207 | +0.23(+2.75%) |
Dec 14, 2015 | 8.377 | 8.390 | 8.222 | 8.282 | 581,577 | -0.10(-1.18%) |
Dec 11, 2015 | 8.458 | 8.467 | 8.295 | 8.381 | 183,052 | -0.06(-0.66%) |
Dec 10, 2015 | 8.398 | 8.454 | 8.398 | 8.437 | 81,239 | +0.01(+0.15%) |
Dec 09, 2015 | 8.407 | 8.497 | 8.351 | 8.424 | 156,399 | +0.06(+0.67%) |
Dec 08, 2015 | 8.480 | 8.480 | 8.321 | 8.368 | 298,000 | -0.11(-1.32%) |
Dec 07, 2015 | 8.506 | 8.575 | 8.437 | 8.480 | 335,781 | -0.04(-0.45%) |
Dec 04, 2015 | 8.545 | 8.570 | 8.501 | 8.519 | 280,363 | +0.01(+0.15%) |
Dec 03, 2015 | 8.562 | 8.575 | 8.506 | 8.506 | 336,938 | -0.07(-0.85%) |
Dec 02, 2015 | 8.566 | 8.609 | 8.545 | 8.579 | 424,555 | +0.01(+0.15%) |
Dec 01, 2015 | 8.592 | 8.605 | 8.527 | 8.566 | 440,835 | +0.00(+0.05%) |
Nov 30, 2015 | 8.583 | 8.583 | 8.506 | 8.562 | 331,105 | +0.04(+0.45%) |
Nov 27, 2015 | 8.609 | 8.609 | 8.519 | 8.523 | 129,674 | -0.08(-0.90%) |
Nov 25, 2015 | 8.596 | 8.601 | 8.601 | 8.601 | 247,644 | +0.03(+0.40%) |
Nov 24, 2015 | 8.609 | 8.609 | 8.549 | 8.566 | 135,575 | -0.04(-0.45%) |
Nov 23, 2015 | 8.596 | 8.609 | 8.566 | 8.605 | 230,135 | -0.01(-0.10%) |
Nov 20, 2015 | 8.609 | 8.631 | 8.583 | 8.613 | 248,030 | +0.00(+0.05%) |
Nov 19, 2015 | 8.601 | 8.609 | 8.566 | 8.609 | 217,441 | +0.02(+0.25%) |
Nov 18, 2015 | 8.553 | 8.609 | 8.536 | 8.588 | 203,380 | +0.07(+0.81%) |
Nov 17, 2015 | 8.484 | 8.540 | 8.480 | 8.519 | 106,573 | +0.03(+0.30%) |
Nov 16, 2015 | 8.415 | 8.553 | 8.415 | 8.493 | 128,457 | +0.03(+0.41%) |
Nov 13, 2015 | 8.570 | 8.583 | 8.415 | 8.458 | 196,963 | -0.10(-1.16%) |
Nov 12, 2015 | 8.433 | 8.605 | 8.402 | 8.557 | 159,043 | +0.12(+1.43%) |
Nov 11, 2015 | 8.368 | 8.562 | 8.316 | 8.437 | 187,048 | +0.09(+1.08%) |
Nov 10, 2015 | 8.609 | 8.609 | 8.316 | 8.347 | 358,854 | -0.28(-3.20%) |
Nov 09, 2015 | 8.674 | 8.687 | 8.601 | 8.622 | 159,356 | -0.01(-0.15%) |
Nov 06, 2015 | 8.622 | 8.682 | 8.437 | 8.635 | 371,838 | -0.01(-0.10%) |
Nov 05, 2015 | 8.613 | 8.648 | 8.351 | 8.644 | 480,142 | +0.06(+0.65%) |
Nov 04, 2015 | 8.622 | 8.631 | 8.588 | 8.588 | 183,682 | -0.02(-0.25%) |
Nov 03, 2015 | 8.588 | 8.631 | 8.588 | 8.609 | 299,415 | +0.00(+0.05%) |
Nov 02, 2015 | 8.596 | 8.626 | 8.588 | 8.605 | 227,821 | -0.01(-0.10%) |
Oct 30, 2015 | 8.605 | 8.626 | 8.588 | 8.613 | 338,557 | +0.01(+0.15%) |
Oct 29, 2015 | 8.592 | 8.622 | 8.588 | 8.601 | 377,400 | -0.00(-0.05%) |
Oct 28, 2015 | 8.605 | 8.631 | 8.588 | 8.605 | 197,769 | +0.00(+0.05%) |
Oct 27, 2015 | 8.609 | 8.639 | 8.588 | 8.601 | 210,983 | -0.01(-0.10%) |
Oct 26, 2015 | 8.691 | 8.691 | 8.592 | 8.609 | 123,030 | -0.11(-1.28%) |
Oct 23, 2015 | 8.669 | 8.760 | 8.665 | 8.721 | 228,973 | +0.05(+0.55%) |
Oct 22, 2015 | 8.700 | 8.820 | 8.631 | 8.674 | 248,230 | -0.09(-1.08%) |
Oct 21, 2015 | 8.678 | 8.823 | 8.678 | 8.768 | 140,871 | +0.07(+0.84%) |
Oct 20, 2015 | 8.743 | 8.792 | 8.687 | 8.695 | 68,861 | -0.04(-0.49%) |
Oct 19, 2015 | 8.648 | 8.803 | 8.648 | 8.738 | 217,609 | +0.08(+0.94%) |
Oct 16, 2015 | 8.644 | 8.674 | 8.596 | 8.656 | 213,381 | +0.05(+0.55%) |
Oct 15, 2015 | 8.609 | 8.708 | 8.592 | 8.609 | 204,797 | +0.02(+0.25%) |
Oct 14, 2015 | 8.691 | 8.751 | 8.588 | 8.588 | 357,326 | -0.07(-0.84%) |
Oct 13, 2015 | 8.437 | 8.738 | 8.418 | 8.661 | 200,766 | +0.14(+1.67%) |
Oct 12, 2015 | 8.411 | 8.519 | 8.411 | 8.519 | 101,994 | +0.15(+1.75%) |
Oct 09, 2015 | 8.484 | 8.605 | 8.265 | 8.372 | 423,254 | -0.09(-1.07%) |
Oct 08, 2015 | 8.359 | 8.532 | 8.329 | 8.463 | 93,017 | +0.09(+1.08%) |
Oct 07, 2015 | 8.291 | 8.450 | 8.187 | 8.372 | 405,693 | +0.14(+1.73%) |
Oct 06, 2015 | 8.377 | 8.407 | 8.174 | 8.230 | 308,015 | -0.10(-1.24%) |
Oct 05, 2015 | 7.963 | 8.415 | 7.920 | 8.334 | 426,857 | +0.41(+5.22%) |
Oct 02, 2015 | 7.899 | 7.955 | 7.877 | 7.920 | 544,535 | -0.00(-0.05%) |
Oct 01, 2015 | 7.925 | 7.985 | 7.856 | 7.925 | 672,497 | +0.00(+0.00%) |
Sep 30, 2015 | 7.817 | 8.235 | 7.817 | 7.925 | 973,913 | +0.22(+2.79%) |
Sep 29, 2015 | 8.080 | 8.230 | 7.697 | 7.709 | 1,360,557 | -0.34(-4.28%) |
Sep 28, 2015 | 8.471 | 8.532 | 8.024 | 8.054 | 860,391 | -0.36(-4.30%) |
Sep 25, 2015 | 8.453 | 8.483 | 8.415 | 8.415 | 339,078 | -0.03(-0.40%) |
Sep 24, 2015 | 8.500 | 8.609 | 8.436 | 8.449 | 259,433 | -0.08(-0.94%) |
Sep 23, 2015 | 8.584 | 8.668 | 8.512 | 8.529 | 130,173 | -0.07(-0.83%) |
Sep 22, 2015 | 8.630 | 8.727 | 8.567 | 8.601 | 191,261 | -0.10(-1.16%) |
Sep 21, 2015 | 8.584 | 8.740 | 8.575 | 8.702 | 342,619 | +0.12(+1.37%) |
Sep 18, 2015 | 8.634 | 8.781 | 8.546 | 8.584 | 504,777 | +0.08(+0.89%) |
Sep 17, 2015 | 8.500 | 8.731 | 8.361 | 8.508 | 832,293 | +0.03(+0.30%) |
Sep 16, 2015 | 9.004 | 9.068 | 8.436 | 8.483 | 1,690,548 | -0.50(-5.57%) |
Sep 15, 2015 | 9.227 | 9.291 | 8.588 | 8.983 | 1,421,368 | -0.24(-2.60%) |
Sep 14, 2015 | 9.871 | 9.884 | 8.895 | 9.223 | 1,368,351 | -0.67(-6.76%) |
Sep 11, 2015 | 9.926 | 10.01 | 9.787 | 9.892 | 109,513 | -0.05(-0.51%) |
Sep 10, 2015 | 9.800 | 9.972 | 9.639 | 9.943 | 133,764 | +0.14(+1.46%) |
Sep 09, 2015 | 9.594 | 9.888 | 9.594 | 9.800 | 152,658 | +0.25(+2.64%) |
Sep 08, 2015 | 9.939 | 9.949 | 9.509 | 9.547 | 186,422 | -0.18(-1.86%) |
Sep 04, 2015 | 9.514 | 9.728 | 9.728 | 9.728 | 132,614 | +0.15(+1.54%) |
Sep 03, 2015 | 9.804 | 9.808 | 9.484 | 9.581 | 267,661 | -0.12(-1.21%) |
Sep 02, 2015 | 9.636 | 9.833 | 9.631 | 9.699 | 126,444 | +0.08(+0.79%) |
Sep 01, 2015 | 9.631 | 9.951 | 9.472 | 9.623 | 872,001 | -0.15(-1.55%) |
Aug 31, 2015 | 9.636 | 9.846 | 9.467 | 9.774 | 173,080 | +0.13(+1.40%) |
Aug 28, 2015 | 9.640 | 9.846 | 9.602 | 9.640 | 166,656 | -0.00(-0.04%) |
Aug 27, 2015 | 9.501 | 9.678 | 9.501 | 9.644 | 176,752 | +0.13(+1.41%) |
Aug 26, 2015 | 9.669 | 9.678 | 9.375 | 9.510 | 131,627 | -0.10(-1.05%) |
Aug 25, 2015 | 9.636 | 9.841 | 9.467 | 9.610 | 180,107 | +0.14(+1.51%) |
Aug 24, 2015 | 9.232 | 9.623 | 7.216 | 9.467 | 1,149,440 | -0.16(-1.62%) |
Aug 21, 2015 | 10.30 | 10.31 | 9.429 | 9.623 | 485,971 | -0.73(-7.07%) |
Aug 20, 2015 | 10.27 | 10.44 | 10.27 | 10.36 | 148,090 | +0.07(+0.70%) |
Aug 19, 2015 | 10.31 | 10.34 | 10.20 | 10.28 | 127,646 | -0.03(-0.25%) |
Aug 18, 2015 | 10.39 | 10.47 | 10.24 | 10.31 | 150,550 | -0.13(-1.21%) |
Aug 17, 2015 | 10.59 | 10.70 | 10.41 | 10.44 | 225,339 | -0.16(-1.55%) |
Aug 14, 2015 | 10.41 | 10.63 | 10.34 | 10.60 | 200,601 | +0.17(+1.61%) |
Aug 13, 2015 | 10.25 | 10.47 | 10.15 | 10.43 | 145,697 | +0.21(+2.10%) |
Aug 12, 2015 | 10.14 | 10.31 | 10.11 | 10.22 | 212,874 | +0.05(+0.50%) |
Aug 11, 2015 | 10.10 | 10.31 | 9.918 | 10.17 | 245,162 | +0.05(+0.46%) |
Aug 10, 2015 | 9.997 | 10.17 | 9.912 | 10.12 | 174,335 | -0.07(-0.70%) |
Aug 07, 2015 | 10.04 | 10.24 | 9.901 | 10.19 | 214,761 | +0.24(+2.37%) |
Aug 06, 2015 | 9.825 | 10.04 | 9.825 | 9.955 | 173,327 | +0.16(+1.63%) |
Aug 05, 2015 | 9.796 | 10.01 | 9.787 | 9.796 | 187,734 | -0.04(-0.43%) |
Aug 04, 2015 | 9.711 | 9.926 | 9.678 | 9.838 | 131,033 | +0.11(+1.12%) |
Aug 03, 2015 | 9.829 | 9.842 | 9.505 | 9.728 | 200,377 | -0.18(-1.83%) |
Jul 31, 2015 | 9.821 | 9.913 | 9.753 | 9.909 | 156,655 | +0.09(+0.94%) |
Jul 30, 2015 | 9.547 | 9.932 | 9.547 | 9.817 | 176,457 | +0.24(+2.55%) |
Jul 29, 2015 | 9.526 | 9.631 | 9.379 | 9.573 | 99,802 | -0.02(-0.18%) |
Jul 28, 2015 | 9.766 | 9.846 | 9.362 | 9.589 | 385,307 | -0.10(-1.04%) |
Jul 27, 2015 | 10.01 | 10.01 | 9.299 | 9.690 | 650,258 | -0.32(-3.24%) |
Jul 24, 2015 | 10.13 | 10.20 | 9.972 | 10.01 | 177,738 | -0.06(-0.58%) |
Jul 23, 2015 | 10.07 | 10.30 | 10.06 | 10.07 | 137,538 | +0.00(+0.04%) |
Jul 22, 2015 | 10.23 | 10.35 | 10.06 | 10.07 | 182,943 | -0.12(-1.20%) |
Jul 21, 2015 | 10.23 | 10.41 | 10.15 | 10.19 | 164,018 | -0.10(-0.94%) |
Jul 20, 2015 | 10.11 | 10.31 | 10.11 | 10.29 | 121,284 | +0.17(+1.66%) |
Jul 17, 2015 | 10.27 | 10.27 | 10.06 | 10.12 | 184,818 | -0.09(-0.87%) |
Jul 16, 2015 | 10.20 | 10.25 | 10.09 | 10.21 | 122,701 | +0.05(+0.54%) |
Jul 15, 2015 | 10.26 | 10.26 | 10.04 | 10.15 | 142,728 | +0.09(+0.88%) |
Jul 14, 2015 | 10.22 | 10.33 | 10.04 | 10.06 | 380,488 | -0.17(-1.69%) |
Jul 13, 2015 | 10.08 | 10.30 | 10.03 | 10.24 | 303,353 | +0.19(+1.84%) |
Jul 10, 2015 | 10.09 | 10.14 | 9.913 | 10.05 | 201,727 | +0.15(+1.53%) |
Jul 09, 2015 | 9.796 | 9.993 | 9.795 | 9.901 | 167,243 | +0.12(+1.20%) |
Jul 08, 2015 | 9.699 | 9.926 | 9.699 | 9.783 | 170,870 | -0.13(-1.32%) |
Jul 07, 2015 | 9.472 | 9.918 | 9.400 | 9.913 | 298,086 | +0.42(+4.39%) |
Jul 06, 2015 | 9.568 | 9.627 | 9.392 | 9.497 | 157,416 | -0.04(-0.40%) |
Jul 02, 2015 | 9.774 | 9.535 | 9.535 | 9.535 | 613,161 | -0.23(-2.37%) |
Jul 01, 2015 | 9.930 | 10.23 | 9.741 | 9.766 | 414,654 | -0.19(-1.86%) |
Jun 30, 2015 | 9.745 | 10.42 | 9.720 | 9.951 | 2,070,483 | +0.16(+1.68%) |
Jun 29, 2015 | 9.741 | 9.907 | 9.581 | 9.787 | 1,147,021 | +0.06(+0.61%) |
Jun 26, 2015 | 9.783 | 9.783 | 9.589 | 9.728 | 596,651 | -0.07(-0.73%) |
Jun 25, 2015 | 9.581 | 9.899 | 9.438 | 9.800 | 615,310 | +0.36(+3.83%) |
Jun 24, 2015 | 9.467 | 9.509 | 9.320 | 9.438 | 361,157 | +0.03(+0.27%) |
Jun 23, 2015 | 9.345 | 9.587 | 9.265 | 9.413 | 514,994 | +0.17(+1.87%) |
Jun 22, 2015 | 9.421 | 9.543 | 9.219 | 9.240 | 220,312 | -0.22(-2.31%) |
Jun 19, 2015 | 9.291 | 9.573 | 9.261 | 9.459 | 584,808 | +0.11(+1.17%) |
Jun 18, 2015 | 9.097 | 9.379 | 9.097 | 9.350 | 426,701 | +0.24(+2.63%) |
Jun 17, 2015 | 9.299 | 9.413 | 9.047 | 9.110 | 502,730 | -0.20(-2.17%) |
Jun 16, 2015 | 9.480 | 9.480 | 9.278 | 9.312 | 165,898 | -0.16(-1.73%) |
Jun 15, 2015 | 9.261 | 9.476 | 9.247 | 9.476 | 206,811 | +0.19(+1.99%) |
Jun 12, 2015 | 9.295 | 9.456 | 9.173 | 9.291 | 150,680 | -0.00(-0.05%) |
Jun 11, 2015 | 9.291 | 9.396 | 9.173 | 9.295 | 280,476 | -0.03(-0.30%) |
Jun 10, 2015 | 9.362 | 9.383 | 9.270 | 9.323 | 140,549 | +0.00(+0.03%) |
Jun 09, 2015 | 9.442 | 9.518 | 9.303 | 9.320 | 134,619 | -0.12(-1.29%) |
Jun 08, 2015 | 9.345 | 9.509 | 9.337 | 9.442 | 120,405 | +0.01(+0.13%) |
Jun 05, 2015 | 9.341 | 9.467 | 9.299 | 9.429 | 100,606 | +0.10(+1.08%) |
Jun 04, 2015 | 9.274 | 9.341 | 9.110 | 9.328 | 528,951 | -0.26(-2.68%) |
Jun 03, 2015 | 9.737 | 9.817 | 9.513 | 9.585 | 507,369 | -0.09(-0.96%) |
Jun 02, 2015 | 9.459 | 9.808 | 9.459 | 9.678 | 622,596 | +0.22(+2.31%) |