Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.528 | 8.594 | 8.370 | 8.420 | 5,110 | -0.10(-1.17%) |
Mar 30, 2016 | 8.536 | 8.693 | 8.438 | 8.519 | 5,042 | +0.10(+1.18%) |
Mar 29, 2016 | 8.329 | 8.486 | 8.279 | 8.420 | 14,042 | +0.12(+1.50%) |
Mar 28, 2016 | 8.254 | 8.346 | 8.238 | 8.296 | 34,253 | +0.05(+0.60%) |
Mar 24, 2016 | 8.238 | 8.246 | 8.246 | 8.246 | 6,884 | +0.01(+0.10%) |
Mar 23, 2016 | 8.238 | 8.321 | 8.238 | 8.238 | 10,177 | -0.01(-0.10%) |
Mar 22, 2016 | 8.238 | 8.362 | 8.234 | 8.246 | 12,347 | +0.00(+0.00%) |
Mar 21, 2016 | 8.279 | 8.319 | 8.238 | 8.246 | 4,003 | +0.01(+0.10%) |
Mar 18, 2016 | 8.263 | 8.304 | 8.238 | 8.238 | 16,331 | -0.02(-0.30%) |
Mar 17, 2016 | 8.246 | 8.354 | 8.246 | 8.263 | 15,746 | -0.04(-0.50%) |
Mar 16, 2016 | 8.451 | 8.451 | 8.251 | 8.304 | 4,710 | -0.02(-0.20%) |
Mar 15, 2016 | 8.395 | 8.511 | 8.246 | 8.321 | 6,133 | +0.01(+0.10%) |
Mar 14, 2016 | 8.279 | 8.503 | 8.279 | 8.312 | 8,611 | -0.03(-0.40%) |
Mar 11, 2016 | 8.395 | 8.528 | 8.288 | 8.346 | 9,255 | +0.06(+0.70%) |
Mar 10, 2016 | 8.486 | 8.486 | 8.246 | 8.288 | 7,689 | -0.08(-0.99%) |
Mar 09, 2016 | 8.735 | 8.851 | 8.362 | 8.370 | 10,334 | -0.17(-2.03%) |
Mar 08, 2016 | 8.478 | 8.685 | 8.478 | 8.544 | 13,201 | +0.06(+0.68%) |
Mar 07, 2016 | 8.445 | 8.620 | 8.412 | 8.486 | 8,536 | +0.00(+0.00%) |
Mar 04, 2016 | 8.395 | 8.572 | 8.395 | 8.486 | 5,967 | +0.03(+0.39%) |
Mar 03, 2016 | 8.445 | 8.602 | 8.445 | 8.453 | 9,785 | -0.01(-0.10%) |
Mar 02, 2016 | 8.579 | 8.594 | 8.462 | 8.462 | 9,860 | +0.01(+0.10%) |
Mar 01, 2016 | 8.619 | 8.739 | 8.404 | 8.453 | 17,427 | -0.08(-0.97%) |
Feb 29, 2016 | 8.561 | 8.627 | 8.478 | 8.536 | 4,274 | +0.02(+0.18%) |
Feb 26, 2016 | 8.395 | 8.784 | 8.395 | 8.520 | 20,921 | +0.11(+1.29%) |
Feb 25, 2016 | 8.387 | 8.577 | 8.288 | 8.412 | 4,087 | -0.04(-0.49%) |
Feb 24, 2016 | 8.536 | 8.569 | 8.180 | 8.453 | 5,351 | -0.08(-0.97%) |
Feb 23, 2016 | 8.389 | 8.561 | 8.389 | 8.536 | 1,031 | +0.15(+1.76%) |
Feb 22, 2016 | 8.511 | 8.642 | 8.372 | 8.389 | 14,789 | -0.13(-1.54%) |
Feb 19, 2016 | 8.651 | 8.651 | 8.446 | 8.520 | 6,675 | -0.16(-1.79%) |
Feb 18, 2016 | 8.798 | 8.798 | 8.483 | 8.675 | 12,411 | -0.07(-0.84%) |
Feb 17, 2016 | 8.667 | 8.904 | 8.446 | 8.749 | 20,227 | -0.05(-0.56%) |
Feb 16, 2016 | 8.004 | 8.822 | 8.004 | 8.798 | 25,305 | +0.78(+9.69%) |
Feb 12, 2016 | 8.037 | 8.020 | 8.020 | 8.020 | 7,575 | -0.00(-0.05%) |
Feb 11, 2016 | 8.061 | 8.069 | 7.979 | 8.024 | 12,212 | -0.09(-1.11%) |
Feb 10, 2016 | 8.160 | 8.364 | 8.012 | 8.115 | 10,797 | +0.03(+0.35%) |
Feb 09, 2016 | 8.102 | 8.145 | 8.061 | 8.086 | 8,371 | -0.07(-0.90%) |
Feb 08, 2016 | 8.364 | 8.516 | 8.061 | 8.160 | 14,767 | -0.18(-2.16%) |
Feb 05, 2016 | 8.601 | 8.601 | 8.045 | 8.340 | 3,778 | -0.12(-1.45%) |
Feb 04, 2016 | 8.626 | 8.626 | 8.399 | 8.462 | 9,001 | -0.13(-1.52%) |
Feb 03, 2016 | 8.790 | 8.847 | 8.462 | 8.593 | 18,556 | -0.00(-0.05%) |
Feb 02, 2016 | 8.691 | 8.998 | 8.487 | 8.597 | 24,572 | -0.10(-1.18%) |
Feb 01, 2016 | 8.700 | 8.962 | 8.421 | 8.700 | 35,174 | +0.14(+1.63%) |
Jan 29, 2016 | 8.536 | 8.757 | 8.536 | 8.561 | 19,575 | -0.09(-1.04%) |
Jan 28, 2016 | 8.790 | 8.872 | 8.593 | 8.651 | 5,542 | -0.07(-0.75%) |
Jan 27, 2016 | 8.773 | 8.790 | 8.634 | 8.716 | 5,801 | +0.01(+0.09%) |
Jan 26, 2016 | 8.511 | 8.978 | 8.475 | 8.708 | 16,788 | +0.13(+1.48%) |
Jan 25, 2016 | 8.667 | 8.847 | 8.356 | 8.581 | 14,535 | -0.11(-1.21%) |
Jan 22, 2016 | 8.593 | 8.921 | 8.593 | 8.686 | 14,590 | +0.12(+1.37%) |
Jan 21, 2016 | 8.691 | 8.691 | 8.307 | 8.569 | 21,123 | -0.02(-0.19%) |
Jan 20, 2016 | 7.926 | 8.618 | 7.926 | 8.585 | 19,241 | +0.38(+4.69%) |
Jan 19, 2016 | 8.634 | 8.634 | 7.791 | 8.200 | 21,021 | +0.33(+4.16%) |
Jan 15, 2016 | 8.389 | 7.873 | 7.873 | 7.873 | 43,865 | -0.32(-3.90%) |
Jan 14, 2016 | 8.814 | 8.822 | 8.192 | 8.192 | 81,279 | -0.53(-6.11%) |
Jan 13, 2016 | 8.780 | 8.806 | 8.543 | 8.725 | 19,206 | -0.07(-0.83%) |
Jan 12, 2016 | 8.453 | 8.831 | 8.453 | 8.798 | 9,727 | +0.19(+2.19%) |
Jan 11, 2016 | 8.634 | 8.634 | 8.389 | 8.610 | 12,155 | +0.12(+1.45%) |
Jan 08, 2016 | 8.828 | 8.828 | 8.430 | 8.487 | 20,805 | -0.28(-3.17%) |
Jan 07, 2016 | 8.610 | 8.779 | 8.583 | 8.765 | 8,537 | -0.07(-0.74%) |
Jan 06, 2016 | 8.601 | 8.831 | 8.438 | 8.831 | 20,214 | +0.07(+0.84%) |
Jan 05, 2016 | 8.814 | 8.814 | 8.642 | 8.757 | 5,823 | +0.05(+0.56%) |
Jan 04, 2016 | 8.822 | 8.822 | 8.454 | 8.708 | 13,548 | -0.09(-1.02%) |
Dec 31, 2015 | 8.511 | 8.798 | 8.798 | 8.798 | 9,530 | +0.30(+3.56%) |
Dec 30, 2015 | 8.601 | 8.732 | 8.446 | 8.495 | 12,017 | -0.10(-1.14%) |
Dec 29, 2015 | 8.389 | 8.593 | 8.192 | 8.593 | 38,373 | +0.15(+1.74%) |
Dec 28, 2015 | 8.912 | 8.912 | 8.402 | 8.446 | 23,212 | -0.34(-3.91%) |
Dec 24, 2015 | 8.994 | 8.790 | 8.790 | 8.790 | 4,643 | -0.05(-0.56%) |
Dec 23, 2015 | 8.626 | 9.002 | 8.390 | 8.839 | 36,929 | +0.12(+1.36%) |
Dec 22, 2015 | 8.585 | 8.724 | 8.405 | 8.720 | 7,486 | +0.24(+2.85%) |
Dec 21, 2015 | 8.593 | 8.780 | 8.389 | 8.479 | 7,595 | -0.02(-0.29%) |
Dec 18, 2015 | 8.380 | 8.511 | 8.266 | 8.503 | 13,967 | +0.15(+1.76%) |
Dec 17, 2015 | 8.430 | 8.773 | 8.356 | 8.356 | 10,460 | -0.07(-0.87%) |
Dec 16, 2015 | 8.520 | 8.757 | 8.430 | 8.430 | 9,375 | +0.01(+0.06%) |
Dec 15, 2015 | 8.430 | 8.781 | 8.372 | 8.424 | 10,445 | +0.07(+0.82%) |
Dec 14, 2015 | 8.634 | 8.888 | 8.348 | 8.356 | 14,293 | -0.14(-1.64%) |
Dec 11, 2015 | 8.380 | 8.544 | 8.217 | 8.495 | 13,702 | +0.22(+2.67%) |
Dec 10, 2015 | 8.266 | 8.307 | 8.217 | 8.274 | 4,162 | +0.02(+0.30%) |
Dec 09, 2015 | 8.200 | 8.438 | 8.200 | 8.250 | 14,216 | -0.03(-0.32%) |
Dec 08, 2015 | 8.880 | 8.880 | 8.151 | 8.276 | 11,902 | -0.17(-2.01%) |
Dec 07, 2015 | 7.611 | 8.953 | 7.611 | 8.446 | 29,763 | -0.16(-1.81%) |
Dec 04, 2015 | 8.634 | 8.691 | 8.561 | 8.601 | 19,597 | +0.00(+0.00%) |
Dec 03, 2015 | 8.937 | 8.945 | 8.593 | 8.601 | 16,643 | -0.30(-3.40%) |
Dec 02, 2015 | 8.806 | 8.962 | 8.806 | 8.904 | 8,349 | +0.05(+0.55%) |
Dec 01, 2015 | 8.970 | 9.043 | 8.814 | 8.855 | 7,915 | -0.11(-1.28%) |
Nov 30, 2015 | 9.035 | 9.117 | 8.932 | 8.970 | 8,438 | -0.13(-1.44%) |
Nov 25, 2015 | 9.002 | 9.101 | 9.101 | 9.101 | 25 | +0.05(+0.54%) |
Nov 24, 2015 | 9.019 | 9.125 | 9.002 | 9.052 | 13,215 | +0.09(+1.00%) |
Nov 23, 2015 | 8.986 | 9.026 | 8.953 | 8.962 | 4,548 | +0.03(+0.36%) |
Nov 20, 2015 | 8.897 | 9.014 | 8.864 | 8.929 | 9,057 | +0.08(+0.91%) |
Nov 19, 2015 | 8.824 | 8.929 | 8.783 | 8.848 | 7,903 | -0.06(-0.73%) |
Nov 18, 2015 | 8.839 | 8.962 | 8.758 | 8.913 | 8,556 | +0.21(+2.42%) |
Nov 17, 2015 | 8.719 | 8.808 | 8.703 | 8.703 | 9,144 | -0.02(-0.28%) |
Nov 16, 2015 | 8.783 | 8.897 | 8.727 | 8.727 | 6,204 | -0.13(-1.46%) |
Nov 13, 2015 | 8.816 | 8.889 | 8.730 | 8.856 | 14,152 | +0.01(+0.09%) |
Nov 12, 2015 | 8.759 | 8.881 | 8.711 | 8.848 | 3,878 | +0.04(+0.46%) |
Nov 11, 2015 | 8.897 | 8.897 | 8.744 | 8.808 | 5,585 | -0.06(-0.64%) |
Nov 10, 2015 | 8.800 | 8.881 | 8.743 | 8.864 | 6,015 | +0.06(+0.64%) |
Nov 09, 2015 | 8.783 | 8.816 | 8.703 | 8.808 | 10,475 | -0.02(-0.18%) |
Nov 06, 2015 | 8.905 | 8.905 | 8.792 | 8.824 | 6,315 | -0.05(-0.53%) |
Nov 05, 2015 | 8.829 | 8.889 | 8.783 | 8.871 | 10,828 | -0.02(-0.20%) |
Nov 04, 2015 | 8.897 | 8.897 | 8.792 | 8.889 | 10,753 | -0.01(-0.09%) |
Nov 03, 2015 | 8.840 | 8.897 | 8.818 | 8.897 | 12,528 | +0.05(+0.55%) |
Nov 02, 2015 | 8.934 | 9.051 | 8.783 | 8.848 | 31,771 | -0.13(-1.44%) |
Oct 30, 2015 | 8.905 | 8.978 | 8.848 | 8.978 | 23,587 | +0.15(+1.74%) |
Oct 29, 2015 | 8.808 | 8.945 | 8.808 | 8.824 | 48,180 | -0.02(-0.27%) |
Oct 28, 2015 | 8.840 | 8.986 | 8.808 | 8.848 | 15,144 | +0.02(+0.18%) |
Oct 27, 2015 | 8.970 | 9.051 | 8.832 | 8.832 | 31,032 | -0.19(-2.06%) |
Oct 26, 2015 | 9.002 | 9.018 | 8.962 | 9.018 | 8,996 | +0.02(+0.18%) |
Oct 23, 2015 | 9.067 | 9.067 | 8.921 | 9.002 | 22,139 | +0.06(+0.63%) |
Oct 22, 2015 | 9.010 | 9.010 | 8.937 | 8.945 | 35,406 | -0.06(-0.63%) |
Oct 21, 2015 | 9.099 | 9.232 | 9.002 | 9.002 | 44,405 | -0.15(-1.59%) |
Oct 20, 2015 | 9.115 | 9.188 | 9.067 | 9.148 | 34,960 | +0.02(+0.27%) |
Oct 19, 2015 | 9.188 | 9.326 | 9.067 | 9.123 | 28,507 | -0.13(-1.40%) |
Oct 16, 2015 | 9.261 | 9.306 | 9.156 | 9.253 | 12,667 | -0.06(-0.70%) |
Oct 15, 2015 | 9.463 | 9.463 | 9.221 | 9.318 | 9,501 | -0.02(-0.17%) |
Oct 14, 2015 | 9.326 | 9.520 | 9.123 | 9.334 | 9,452 | -0.05(-0.52%) |
Oct 13, 2015 | 9.318 | 9.844 | 9.067 | 9.383 | 13,529 | -0.18(-1.86%) |
Oct 12, 2015 | 9.569 | 9.717 | 9.499 | 9.561 | 18,467 | +0.07(+0.75%) |
Oct 09, 2015 | 9.431 | 9.706 | 9.326 | 9.489 | 27,035 | +0.17(+1.84%) |
Oct 08, 2015 | 9.310 | 9.391 | 9.237 | 9.318 | 16,322 | +0.07(+0.79%) |
Oct 07, 2015 | 9.067 | 9.666 | 9.067 | 9.245 | 17,416 | -0.01(-0.09%) |
Oct 06, 2015 | 9.439 | 9.706 | 9.067 | 9.253 | 23,097 | -0.10(-1.05%) |
Oct 05, 2015 | 9.577 | 9.714 | 9.132 | 9.351 | 4,192 | -0.18(-1.86%) |
Oct 02, 2015 | 9.439 | 9.706 | 9.245 | 9.528 | 3,145 | +0.02(+0.17%) |
Oct 01, 2015 | 9.067 | 9.512 | 9.067 | 9.512 | 28,238 | +0.40(+4.44%) |
Sep 30, 2015 | 9.310 | 9.431 | 8.937 | 9.107 | 9,260 | -0.20(-2.17%) |
Sep 29, 2015 | 9.326 | 9.520 | 9.302 | 9.310 | 7,882 | -0.05(-0.52%) |
Sep 28, 2015 | 9.366 | 9.520 | 9.310 | 9.358 | 11,441 | -0.03(-0.34%) |
Sep 25, 2015 | 9.714 | 9.714 | 9.358 | 9.391 | 10,821 | -0.23(-2.36%) |
Sep 24, 2015 | 9.374 | 9.617 | 9.310 | 9.617 | 7,438 | +0.15(+1.54%) |
Sep 23, 2015 | 9.463 | 9.528 | 9.455 | 9.472 | 12,908 | +0.11(+1.21%) |
Sep 22, 2015 | 9.642 | 9.690 | 9.358 | 9.358 | 8,320 | -0.28(-2.94%) |
Sep 21, 2015 | 9.771 | 9.779 | 9.642 | 9.642 | 8,313 | -0.15(-1.57%) |
Sep 18, 2015 | 9.714 | 9.957 | 9.690 | 9.795 | 23,960 | +0.00(+0.00%) |
Sep 17, 2015 | 9.731 | 9.860 | 9.714 | 9.795 | 4,766 | -0.03(-0.28%) |
Sep 16, 2015 | 9.723 | 9.909 | 9.674 | 9.823 | 11,793 | +0.07(+0.70%) |
Sep 15, 2015 | 9.998 | 9.998 | 9.423 | 9.755 | 12,093 | -0.18(-1.79%) |
Sep 14, 2015 | 9.953 | 9.998 | 9.779 | 9.933 | 9,380 | +0.10(+0.99%) |
Sep 11, 2015 | 9.787 | 9.836 | 9.569 | 9.836 | 5,152 | +0.13(+1.33%) |
Sep 10, 2015 | 9.528 | 9.706 | 9.528 | 9.706 | 6,136 | +0.07(+0.76%) |
Sep 09, 2015 | 9.609 | 9.714 | 9.358 | 9.633 | 8,370 | -0.07(-0.75%) |
Sep 08, 2015 | 9.593 | 9.714 | 9.553 | 9.706 | 6,671 | +0.23(+2.48%) |
Sep 04, 2015 | 9.674 | 9.472 | 9.472 | 9.472 | 14,823 | -0.23(-2.42%) |
Sep 03, 2015 | 9.779 | 9.779 | 9.534 | 9.706 | 10,077 | +0.23(+2.48%) |
Sep 02, 2015 | 9.391 | 9.609 | 9.366 | 9.472 | 9,627 | +0.00(+0.00%) |
Sep 01, 2015 | 9.512 | 9.650 | 9.463 | 9.472 | 12,499 | -0.22(-2.26%) |
Aug 31, 2015 | 9.650 | 9.820 | 9.528 | 9.690 | 12,067 | +0.08(+0.84%) |
Aug 28, 2015 | 9.415 | 9.617 | 9.366 | 9.609 | 11,957 | +0.25(+2.68%) |
Aug 27, 2015 | 9.518 | 10.01 | 9.294 | 9.358 | 33,038 | +0.10(+1.04%) |
Aug 26, 2015 | 9.943 | 10.01 | 9.262 | 9.262 | 27,655 | -0.53(-5.40%) |
Aug 25, 2015 | 9.695 | 9.847 | 9.695 | 9.791 | 4,802 | +0.26(+2.69%) |
Aug 24, 2015 | 9.655 | 9.663 | 9.494 | 9.534 | 25,152 | -0.23(-2.38%) |
Aug 21, 2015 | 9.863 | 9.935 | 9.767 | 9.767 | 6,507 | -0.16(-1.61%) |
Aug 20, 2015 | 10.03 | 10.20 | 9.863 | 9.927 | 10,984 | -0.15(-1.51%) |
Aug 19, 2015 | 9.975 | 10.23 | 9.895 | 10.08 | 10,311 | +0.14(+1.45%) |
Aug 18, 2015 | 9.903 | 9.935 | 9.903 | 9.935 | 1,000 | -0.03(-0.32%) |
Aug 17, 2015 | 10.02 | 10.02 | 9.875 | 9.967 | 4,022 | +0.03(+0.32%) |
Aug 14, 2015 | 9.967 | 9.975 | 9.871 | 9.935 | 12,542 | -0.05(-0.48%) |
Aug 13, 2015 | 9.999 | 10.05 | 9.983 | 9.983 | 1,273 | +0.02(+0.24%) |
Aug 12, 2015 | 9.927 | 9.975 | 9.919 | 9.959 | 2,985 | -0.02(-0.18%) |
Aug 11, 2015 | 10.14 | 10.14 | 9.873 | 9.977 | 13,727 | -0.16(-1.57%) |
Aug 10, 2015 | 10.26 | 10.40 | 9.919 | 10.14 | 10,476 | -0.12(-1.17%) |
Aug 07, 2015 | 10.02 | 10.26 | 10.02 | 10.26 | 18,081 | +0.39(+3.98%) |
Aug 06, 2015 | 10.14 | 10.22 | 9.735 | 9.863 | 14,853 | -0.36(-3.53%) |
Aug 05, 2015 | 10.30 | 10.30 | 10.12 | 10.22 | 7,909 | -0.06(-0.55%) |
Aug 04, 2015 | 10.38 | 10.44 | 10.26 | 10.28 | 78,289 | -0.07(-0.70%) |
Aug 03, 2015 | 10.38 | 10.44 | 10.34 | 10.35 | 9,133 | -0.05(-0.46%) |
Jul 31, 2015 | 10.39 | 10.40 | 10.33 | 10.40 | 9,305 | +0.04(+0.39%) |
Jul 30, 2015 | 10.30 | 10.41 | 10.26 | 10.36 | 7,608 | -0.05(-0.46%) |
Jul 29, 2015 | 10.26 | 10.41 | 10.21 | 10.41 | 22,263 | +0.10(+1.01%) |
Jul 28, 2015 | 10.34 | 10.42 | 10.30 | 10.30 | 11,059 | -0.03(-0.31%) |
Jul 27, 2015 | 10.22 | 10.38 | 10.15 | 10.34 | 20,109 | +0.08(+0.78%) |
Jul 24, 2015 | 10.22 | 10.34 | 10.16 | 10.26 | 32,497 | +0.13(+1.27%) |
Jul 23, 2015 | 10.37 | 10.38 | 10.12 | 10.13 | 16,697 | -0.24(-2.32%) |
Jul 22, 2015 | 10.30 | 10.41 | 10.22 | 10.37 | 10,248 | +0.06(+0.54%) |
Jul 21, 2015 | 10.25 | 10.36 | 10.22 | 10.31 | 8,359 | -0.05(-0.46%) |
Jul 20, 2015 | 10.38 | 10.38 | 10.24 | 10.36 | 17,088 | -0.06(-0.54%) |
Jul 17, 2015 | 10.56 | 10.56 | 10.25 | 10.42 | 10,211 | -0.11(-1.07%) |
Jul 16, 2015 | 10.41 | 10.53 | 10.27 | 10.53 | 10,043 | +0.16(+1.55%) |
Jul 15, 2015 | 10.41 | 10.41 | 10.36 | 10.37 | 4,128 | -0.04(-0.38%) |
Jul 14, 2015 | 10.42 | 10.42 | 10.31 | 10.41 | 10,206 | -0.06(-0.61%) |
Jul 13, 2015 | 10.42 | 10.59 | 10.42 | 10.47 | 3,690 | +0.06(+0.54%) |
Jul 10, 2015 | 10.65 | 10.65 | 10.42 | 10.42 | 3,845 | +0.02(+0.20%) |
Jul 09, 2015 | 10.30 | 10.58 | 10.30 | 10.39 | 5,652 | +0.06(+0.57%) |
Jul 08, 2015 | 10.36 | 10.42 | 10.34 | 10.34 | 5,948 | -0.04(-0.39%) |
Jul 07, 2015 | 10.66 | 10.66 | 10.34 | 10.38 | 4,511 | -0.02(-0.15%) |
Jul 06, 2015 | 10.38 | 10.56 | 10.36 | 10.39 | 8,581 | -0.01(-0.08%) |
Jul 02, 2015 | 10.55 | 10.40 | 10.40 | 10.40 | 3,494 | -0.10(-0.99%) |
Jul 01, 2015 | 10.60 | 10.60 | 10.50 | 10.50 | 3,626 | -0.05(-0.45%) |
Jun 30, 2015 | 10.63 | 10.64 | 10.52 | 10.55 | 1,261 | +0.06(+0.53%) |
Jun 29, 2015 | 10.41 | 10.64 | 10.40 | 10.50 | 18,273 | +0.02(+0.15%) |
Jun 26, 2015 | 10.62 | 10.64 | 10.48 | 10.48 | 10,642 | -0.06(-0.53%) |
Jun 25, 2015 | 10.50 | 10.64 | 10.50 | 10.54 | 1,200 | +0.06(+0.61%) |
Jun 24, 2015 | 10.51 | 10.66 | 10.42 | 10.47 | 10,441 | +0.09(+0.85%) |
Jun 23, 2015 | 10.36 | 10.58 | 10.36 | 10.38 | 6,014 | -0.06(-0.54%) |
Jun 22, 2015 | 10.46 | 10.61 | 10.42 | 10.44 | 10,571 | -0.22(-2.03%) |
Jun 19, 2015 | 10.57 | 10.66 | 10.34 | 10.66 | 10,717 | +0.29(+2.78%) |
Jun 18, 2015 | 10.50 | 10.68 | 10.31 | 10.37 | 12,211 | -0.12(-1.15%) |
Jun 17, 2015 | 10.40 | 10.50 | 10.27 | 10.49 | 17,947 | +0.14(+1.32%) |
Jun 16, 2015 | 10.54 | 10.59 | 10.34 | 10.35 | 11,587 | -0.17(-1.60%) |
Jun 15, 2015 | 10.57 | 10.57 | 10.48 | 10.52 | 4,243 | -0.06(-0.61%) |
Jun 12, 2015 | 10.61 | 10.62 | 10.48 | 10.58 | 4,756 | +0.08(+0.76%) |
Jun 11, 2015 | 10.54 | 10.61 | 10.50 | 10.50 | 1,827 | -0.11(-1.08%) |
Jun 10, 2015 | 10.48 | 10.66 | 10.48 | 10.62 | 2,227 | +0.16(+1.56%) |
Jun 09, 2015 | 10.42 | 10.64 | 10.42 | 10.46 | 4,565 | +0.01(+0.13%) |
Jun 08, 2015 | 10.30 | 10.66 | 10.28 | 10.44 | 18,092 | +0.08(+0.79%) |
Jun 05, 2015 | 10.38 | 10.38 | 10.26 | 10.36 | 4,676 | +0.10(+0.94%) |
Jun 04, 2015 | 10.50 | 10.54 | 10.25 | 10.26 | 15,040 | -0.24(-2.29%) |
Jun 03, 2015 | 10.61 | 10.61 | 10.34 | 10.50 | 8,817 | +0.16(+1.55%) |
Jun 02, 2015 | 10.57 | 10.73 | 10.30 | 10.34 | 8,175 | -0.22(-2.07%) |
Jun 01, 2015 | 10.54 | 10.56 | 10.48 | 10.56 | 2,135 | +0.06(+0.55%) |
May 29, 2015 | 10.50 | 10.54 | 10.34 | 10.50 | 12,427 | +0.00(+0.00%) |
May 28, 2015 | 10.42 | 10.62 | 10.42 | 10.50 | 8,176 | +0.06(+0.54%) |
May 27, 2015 | 10.50 | 10.81 | 10.44 | 10.45 | 7,627 | -0.17(-1.58%) |
May 26, 2015 | 10.82 | 10.82 | 10.47 | 10.62 | 2,635 | -0.14(-1.34%) |
May 22, 2015 | 10.46 | 10.76 | 10.76 | 10.76 | 13,105 | +0.33(+3.15%) |
May 21, 2015 | 10.62 | 11.00 | 10.32 | 10.43 | 13,464 | -0.39(-3.63%) |
May 20, 2015 | 10.92 | 10.97 | 10.67 | 10.82 | 10,369 | -0.10(-0.95%) |
May 19, 2015 | 10.38 | 10.93 | 10.35 | 10.93 | 13,993 | +0.65(+6.31%) |
May 18, 2015 | 10.38 | 10.38 | 10.24 | 10.28 | 13,636 | -0.17(-1.61%) |
May 15, 2015 | 10.38 | 10.46 | 10.29 | 10.45 | 2,647 | +0.02(+0.23%) |
May 14, 2015 | 10.30 | 10.52 | 10.29 | 10.42 | 10,813 | +0.13(+1.25%) |
May 13, 2015 | 10.34 | 10.38 | 10.28 | 10.30 | 14,935 | +0.00(+0.00%) |
May 12, 2015 | 10.48 | 10.48 | 10.25 | 10.30 | 21,151 | +0.02(+0.16%) |
May 11, 2015 | 10.28 | 10.42 | 10.14 | 10.28 | 10,410 | +0.00(+0.00%) |
May 08, 2015 | 10.27 | 10.30 | 10.16 | 10.28 | 10,506 | +0.05(+0.47%) |
May 07, 2015 | 10.31 | 10.39 | 10.23 | 10.23 | 31,001 | -0.03(-0.31%) |
May 06, 2015 | 10.30 | 10.33 | 10.26 | 10.26 | 4,591 | -0.06(-0.54%) |
May 05, 2015 | 10.27 | 10.32 | 10.26 | 10.32 | 5,264 | +0.02(+0.15%) |
May 04, 2015 | 10.27 | 10.37 | 10.27 | 10.30 | 3,635 | -0.02(-0.15%) |
May 01, 2015 | 10.22 | 10.38 | 10.22 | 10.32 | 4,732 | +0.10(+1.02%) |
Apr 30, 2015 | 10.32 | 10.41 | 10.22 | 10.22 | 7,926 | -0.14(-1.39%) |
Apr 29, 2015 | 10.39 | 10.48 | 10.14 | 10.36 | 27,349 | -0.03(-0.31%) |
Apr 28, 2015 | 10.38 | 10.48 | 10.38 | 10.39 | 16,865 | -0.02(-0.23%) |
Apr 27, 2015 | 10.46 | 10.51 | 10.38 | 10.42 | 22,958 | -0.12(-1.14%) |
Apr 24, 2015 | 10.56 | 10.57 | 10.36 | 10.54 | 15,585 | +0.14(+1.30%) |
Apr 23, 2015 | 10.74 | 10.98 | 10.40 | 10.40 | 28,831 | -0.42(-3.92%) |
Apr 22, 2015 | 10.86 | 11.02 | 10.62 | 10.82 | 11,608 | +0.09(+0.82%) |
Apr 21, 2015 | 10.70 | 10.96 | 10.60 | 10.74 | 18,772 | +0.02(+0.22%) |
Apr 20, 2015 | 11.09 | 11.09 | 10.62 | 10.71 | 24,210 | -0.27(-2.48%) |
Apr 17, 2015 | 11.06 | 11.25 | 10.93 | 10.98 | 11,338 | -0.18(-1.58%) |
Apr 16, 2015 | 11.15 | 11.28 | 11.06 | 11.16 | 21,161 | +0.06(+0.51%) |
Apr 15, 2015 | 11.21 | 11.22 | 11.02 | 11.10 | 8,861 | -0.04(-0.36%) |
Apr 14, 2015 | 11.26 | 11.26 | 11.07 | 11.14 | 8,716 | +0.00(+0.00%) |
Apr 13, 2015 | 11.19 | 11.35 | 11.04 | 11.14 | 14,258 | +0.05(+0.43%) |
Apr 10, 2015 | 11.14 | 11.33 | 11.04 | 11.10 | 5,701 | -0.06(-0.50%) |
Apr 09, 2015 | 11.25 | 11.25 | 11.11 | 11.15 | 5,808 | -0.10(-0.85%) |
Apr 08, 2015 | 11.18 | 11.31 | 11.10 | 11.25 | 15,888 | +0.07(+0.65%) |
Apr 07, 2015 | 11.14 | 11.31 | 11.14 | 11.18 | 10,105 | +0.11(+1.01%) |
Apr 06, 2015 | 11.18 | 11.26 | 11.04 | 11.06 | 20,881 | -0.22(-1.99%) |
Apr 02, 2015 | 11.24 | 11.29 | 11.29 | 11.29 | 12,231 | +0.15(+1.37%) |