Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.73 | 10.83 | 10.72 | 10.83 | 295,639 | +0.10(+0.97%) |
Nov 29, 2016 | 10.73 | 10.75 | 10.60 | 10.72 | 287,271 | -0.09(-0.83%) |
Nov 28, 2016 | 10.77 | 10.82 | 10.47 | 10.81 | 357,752 | -0.01(-0.09%) |
Nov 25, 2016 | 10.66 | 10.82 | 10.62 | 10.82 | 162,241 | +0.23(+2.13%) |
Nov 23, 2016 | 10.60 | 10.60 | 10.60 | 0 | +0.01(+0.09%) | |
Nov 22, 2016 | 10.64 | 10.64 | 10.45 | 10.59 | 159,476 | -0.00(-0.04%) |
Nov 21, 2016 | 10.56 | 10.61 | 10.54 | 10.59 | 162,999 | +0.00(+0.04%) |
Nov 18, 2016 | 10.49 | 10.59 | 10.47 | 10.59 | 246,211 | +0.04(+0.36%) |
Nov 17, 2016 | 10.44 | 10.55 | 10.38 | 10.55 | 322,055 | +0.15(+1.45%) |
Nov 16, 2016 | 10.25 | 10.43 | 10.24 | 10.40 | 363,546 | +0.14(+1.38%) |
Nov 15, 2016 | 10.38 | 10.38 | 10.26 | 10.26 | 194,844 | -0.03(-0.32%) |
Nov 14, 2016 | 10.28 | 10.41 | 10.27 | 10.29 | 442,054 | +0.02(+0.18%) |
Nov 11, 2016 | 10.37 | 10.42 | 10.26 | 10.27 | 269,255 | -0.08(-0.73%) |
Nov 10, 2016 | 10.46 | 10.46 | 10.29 | 10.35 | 217,196 | -0.05(-0.50%) |
Nov 09, 2016 | 10.23 | 10.54 | 10.12 | 10.40 | 304,087 | +0.07(+0.64%) |
Nov 08, 2016 | 10.04 | 10.34 | 10.02 | 10.33 | 228,405 | +0.20(+1.95%) |
Nov 07, 2016 | 9.801 | 10.19 | 9.801 | 10.13 | 365,106 | +0.36(+3.71%) |
Nov 04, 2016 | 9.448 | 9.791 | 9.448 | 9.772 | 462,730 | -0.03(-0.29%) |
Nov 03, 2016 | 9.989 | 9.989 | 9.763 | 9.801 | 763,638 | -0.36(-3.52%) |
Nov 02, 2016 | 10.29 | 10.37 | 10.12 | 10.16 | 235,232 | -0.14(-1.32%) |
Nov 01, 2016 | 10.43 | 10.43 | 10.29 | 10.29 | 234,309 | -0.09(-0.91%) |
Oct 31, 2016 | 10.45 | 10.45 | 10.37 | 10.39 | 336,125 | -0.03(-0.32%) |
Oct 28, 2016 | 10.35 | 10.46 | 10.34 | 10.42 | 283,541 | +0.08(+0.73%) |
Oct 27, 2016 | 10.40 | 10.41 | 10.33 | 10.35 | 376,328 | -0.00(-0.05%) |
Oct 26, 2016 | 10.35 | 10.35 | 10.29 | 10.35 | 158,727 | +0.01(+0.09%) |
Oct 25, 2016 | 10.34 | 10.35 | 10.29 | 10.34 | 214,882 | +0.00(+0.00%) |
Oct 24, 2016 | 10.35 | 10.35 | 10.30 | 10.34 | 224,665 | +0.00(+0.00%) |
Oct 21, 2016 | 10.29 | 10.34 | 10.27 | 10.34 | 144,874 | +0.04(+0.41%) |
Oct 20, 2016 | 10.26 | 10.30 | 10.18 | 10.30 | 337,385 | +0.09(+0.87%) |
Oct 19, 2016 | 10.25 | 10.25 | 10.17 | 10.21 | 164,568 | +0.05(+0.46%) |
Oct 18, 2016 | 10.23 | 10.28 | 10.11 | 10.16 | 285,958 | -0.02(-0.23%) |
Oct 17, 2016 | 10.21 | 10.23 | 10.16 | 10.19 | 229,508 | -0.03(-0.32%) |
Oct 14, 2016 | 10.26 | 10.29 | 10.16 | 10.22 | 116,231 | +0.01(+0.14%) |
Oct 13, 2016 | 10.15 | 10.22 | 10.13 | 10.21 | 230,437 | -0.01(-0.09%) |
Oct 12, 2016 | 10.18 | 10.22 | 10.16 | 10.21 | 223,109 | +0.00(+0.05%) |
Oct 11, 2016 | 10.23 | 10.28 | 10.16 | 10.21 | 352,262 | -0.02(-0.23%) |
Oct 10, 2016 | 10.29 | 10.29 | 10.20 | 10.23 | 277,310 | +0.02(+0.23%) |
Oct 07, 2016 | 10.18 | 10.24 | 10.13 | 10.21 | 186,538 | +0.03(+0.32%) |
Oct 06, 2016 | 10.24 | 10.29 | 10.18 | 10.18 | 200,850 | -0.05(-0.51%) |
Oct 05, 2016 | 10.26 | 10.33 | 10.20 | 10.23 | 245,835 | +0.06(+0.60%) |
Oct 04, 2016 | 10.28 | 10.29 | 10.13 | 10.17 | 187,139 | -0.07(-0.69%) |
Oct 03, 2016 | 10.29 | 10.33 | 10.14 | 10.24 | 236,671 | -0.00(-0.05%) |
Sep 30, 2016 | 10.21 | 10.46 | 10.17 | 10.24 | 476,311 | +0.11(+1.11%) |
Sep 29, 2016 | 10.31 | 10.33 | 10.10 | 10.13 | 383,641 | -0.12(-1.19%) |
Sep 28, 2016 | 10.18 | 10.33 | 10.18 | 10.25 | 506,136 | -0.01(-0.09%) |
Sep 27, 2016 | 10.16 | 10.27 | 10.12 | 10.26 | 517,119 | +0.12(+1.18%) |
Sep 26, 2016 | 10.15 | 10.17 | 10.12 | 10.14 | 229,589 | +0.04(+0.36%) |
Sep 23, 2016 | 10.04 | 10.21 | 10.01 | 10.11 | 482,048 | +0.10(+0.97%) |
Sep 22, 2016 | 9.976 | 10.01 | 9.944 | 10.01 | 300,034 | +0.12(+1.26%) |
Sep 21, 2016 | 9.985 | 9.985 | 9.856 | 9.884 | 343,552 | +0.01(+0.14%) |
Sep 20, 2016 | 9.930 | 10.03 | 9.801 | 9.870 | 620,053 | +0.04(+0.38%) |
Sep 19, 2016 | 9.962 | 9.962 | 9.801 | 9.833 | 591,831 | -0.03(-0.33%) |
Sep 16, 2016 | 9.976 | 9.976 | 9.847 | 9.865 | 352,203 | -0.07(-0.70%) |
Sep 15, 2016 | 10.00 | 10.02 | 9.914 | 9.934 | 268,242 | -0.03(-0.32%) |
Sep 14, 2016 | 10.10 | 10.10 | 9.893 | 9.967 | 422,158 | +0.00(+0.05%) |
Sep 13, 2016 | 10.11 | 10.30 | 9.953 | 9.962 | 599,890 | -0.17(-1.64%) |
Sep 12, 2016 | 9.958 | 10.14 | 9.958 | 10.13 | 389,795 | +0.07(+0.73%) |
Sep 09, 2016 | 10.13 | 10.15 | 10.04 | 10.05 | 367,316 | -0.08(-0.82%) |
Sep 08, 2016 | 9.981 | 10.16 | 9.981 | 10.14 | 364,502 | +0.13(+1.29%) |
Sep 07, 2016 | 9.990 | 10.03 | 9.888 | 10.01 | 351,090 | +0.08(+0.79%) |
Sep 06, 2016 | 9.994 | 10.01 | 9.902 | 9.930 | 286,326 | -0.05(-0.51%) |
Sep 02, 2016 | 10.04 | 9.981 | 9.981 | 9.981 | 200,868 | +0.00(+0.05%) |
Sep 01, 2016 | 10.06 | 10.12 | 9.953 | 9.976 | 315,676 | -0.15(-1.46%) |
Aug 31, 2016 | 10.07 | 10.12 | 9.991 | 10.12 | 309,142 | +0.04(+0.41%) |
Aug 30, 2016 | 10.07 | 10.10 | 9.944 | 10.08 | 344,255 | +0.02(+0.18%) |
Aug 29, 2016 | 10.00 | 10.08 | 9.902 | 10.06 | 284,025 | +0.06(+0.55%) |
Aug 26, 2016 | 9.916 | 10.02 | 9.865 | 10.01 | 202,651 | +0.14(+1.45%) |
Aug 25, 2016 | 9.856 | 9.962 | 9.824 | 9.865 | 226,797 | +0.06(+0.56%) |
Aug 24, 2016 | 10.05 | 10.05 | 9.773 | 9.810 | 234,285 | -0.21(-2.12%) |
Aug 23, 2016 | 10.02 | 10.11 | 9.934 | 10.02 | 374,383 | -0.11(-1.05%) |
Aug 22, 2016 | 9.695 | 10.16 | 9.681 | 10.13 | 1,009,039 | +0.31(+3.19%) |
Aug 19, 2016 | 9.589 | 9.856 | 9.524 | 9.815 | 387,296 | +0.18(+1.91%) |
Aug 18, 2016 | 9.556 | 9.635 | 9.469 | 9.630 | 230,996 | +0.10(+1.02%) |
Aug 17, 2016 | 9.533 | 9.538 | 9.452 | 9.533 | 166,000 | +0.00(+0.00%) |
Aug 16, 2016 | 9.570 | 9.570 | 9.492 | 9.533 | 225,972 | -0.00(-0.05%) |
Aug 15, 2016 | 9.584 | 9.584 | 9.487 | 9.538 | 149,148 | -0.06(-0.62%) |
Aug 12, 2016 | 9.681 | 9.681 | 9.566 | 9.598 | 305,890 | -0.06(-0.67%) |
Aug 11, 2016 | 9.589 | 9.667 | 9.520 | 9.663 | 236,797 | +0.08(+0.87%) |
Aug 10, 2016 | 9.450 | 9.580 | 9.377 | 9.580 | 344,520 | +0.15(+1.56%) |
Aug 09, 2016 | 9.238 | 9.437 | 9.229 | 9.432 | 322,166 | +0.19(+2.04%) |
Aug 08, 2016 | 9.234 | 9.243 | 9.215 | 9.243 | 347,737 | +0.03(+0.30%) |
Aug 05, 2016 | 9.261 | 9.261 | 9.211 | 9.215 | 607,276 | -0.04(-0.40%) |
Aug 04, 2016 | 9.284 | 9.427 | 9.234 | 9.252 | 397,767 | +0.01(+0.10%) |
Aug 03, 2016 | 9.243 | 9.250 | 9.229 | 9.243 | 179,432 | +0.00(+0.05%) |
Aug 02, 2016 | 9.252 | 9.252 | 9.211 | 9.238 | 300,415 | -0.01(-0.15%) |
Aug 01, 2016 | 9.234 | 9.266 | 9.220 | 9.252 | 244,636 | -0.00(-0.05%) |
Jul 29, 2016 | 9.261 | 9.261 | 9.225 | 9.257 | 389,756 | +0.02(+0.20%) |
Jul 28, 2016 | 9.257 | 9.266 | 9.225 | 9.238 | 258,485 | -0.01(-0.15%) |
Jul 27, 2016 | 9.238 | 9.257 | 9.215 | 9.252 | 236,051 | +0.03(+0.35%) |
Jul 26, 2016 | 9.225 | 9.243 | 9.211 | 9.220 | 342,008 | -0.01(-0.15%) |
Jul 25, 2016 | 9.234 | 9.252 | 9.220 | 9.234 | 140,018 | +0.00(+0.00%) |
Jul 22, 2016 | 9.220 | 9.238 | 9.220 | 9.234 | 212,207 | -0.01(-0.10%) |
Jul 21, 2016 | 9.275 | 9.275 | 9.225 | 9.243 | 238,426 | +0.00(+0.05%) |
Jul 20, 2016 | 9.261 | 9.275 | 9.229 | 9.238 | 372,049 | -0.00(-0.05%) |
Jul 19, 2016 | 9.225 | 9.262 | 9.220 | 9.243 | 352,316 | +0.00(+0.00%) |
Jul 18, 2016 | 9.220 | 9.255 | 9.211 | 9.243 | 707,756 | +0.02(+0.20%) |
Jul 15, 2016 | 9.243 | 9.243 | 9.206 | 9.225 | 198,059 | -0.00(-0.05%) |
Jul 14, 2016 | 9.225 | 9.257 | 9.211 | 9.229 | 249,823 | +0.00(+0.05%) |
Jul 13, 2016 | 9.257 | 9.257 | 9.211 | 9.225 | 180,226 | +0.01(+0.10%) |
Jul 12, 2016 | 9.261 | 9.261 | 9.192 | 9.215 | 301,112 | +0.00(+0.05%) |
Jul 11, 2016 | 9.238 | 9.248 | 9.211 | 9.211 | 324,513 | -0.02(-0.20%) |
Jul 08, 2016 | 9.275 | 9.229 | 9.211 | 9.229 | 422,581 | +0.00(+0.00%) |
Jul 07, 2016 | 9.220 | 9.243 | 9.211 | 9.229 | 210,831 | +0.01(+0.15%) |
Jul 06, 2016 | 9.183 | 9.234 | 9.183 | 9.215 | 203,476 | -0.01(-0.15%) |
Jul 05, 2016 | 9.215 | 9.229 | 9.174 | 9.229 | 354,763 | +0.01(+0.15%) |
Jul 01, 2016 | 9.261 | 9.215 | 9.215 | 9.215 | 201,953 | +0.00(+0.00%) |
Jun 30, 2016 | 9.266 | 9.275 | 9.197 | 9.215 | 162,104 | -0.01(-0.15%) |
Jun 29, 2016 | 9.202 | 9.234 | 9.197 | 9.229 | 334,160 | +0.04(+0.40%) |
Jun 28, 2016 | 9.192 | 9.238 | 9.142 | 9.192 | 358,459 | +0.19(+2.10%) |
Jun 27, 2016 | 9.012 | 9.012 | 8.906 | 9.003 | 320,681 | -0.01(-0.10%) |
Jun 24, 2016 | 8.810 | 9.012 | 8.810 | 9.012 | 397,763 | +0.00(+0.00%) |
Jun 23, 2016 | 9.012 | 9.012 | 8.999 | 9.012 | 227,726 | +0.00(+0.00%) |
Jun 22, 2016 | 9.008 | 9.012 | 8.994 | 9.012 | 248,187 | +0.02(+0.20%) |
Jun 21, 2016 | 8.994 | 9.012 | 8.967 | 8.994 | 334,600 | +0.00(+0.00%) |
Jun 20, 2016 | 8.967 | 9.012 | 8.945 | 8.994 | 266,367 | +0.01(+0.10%) |
Jun 17, 2016 | 8.958 | 8.985 | 8.909 | 8.985 | 436,368 | +0.03(+0.30%) |
Jun 16, 2016 | 8.922 | 8.958 | 8.877 | 8.958 | 281,211 | +0.03(+0.35%) |
Jun 15, 2016 | 8.904 | 8.958 | 8.904 | 8.927 | 260,472 | -0.02(-0.20%) |
Jun 14, 2016 | 8.940 | 8.945 | 8.882 | 8.945 | 219,972 | +0.01(+0.15%) |
Jun 13, 2016 | 8.922 | 8.958 | 8.922 | 8.931 | 204,067 | -0.03(-0.30%) |
Jun 10, 2016 | 8.945 | 8.958 | 8.922 | 8.958 | 170,704 | +0.00(+0.00%) |
Jun 09, 2016 | 8.949 | 8.958 | 8.936 | 8.958 | 149,912 | +0.00(+0.05%) |
Jun 08, 2016 | 8.927 | 8.954 | 8.891 | 8.954 | 175,136 | +0.05(+0.51%) |
Jun 07, 2016 | 8.945 | 8.953 | 8.882 | 8.909 | 185,484 | -0.01(-0.10%) |
Jun 06, 2016 | 8.958 | 8.958 | 8.810 | 8.918 | 294,158 | -0.01(-0.10%) |
Jun 03, 2016 | 8.931 | 8.958 | 8.927 | 8.927 | 108,103 | -0.01(-0.15%) |
Jun 02, 2016 | 8.904 | 8.945 | 8.882 | 8.940 | 110,722 | +0.04(+0.40%) |
Jun 01, 2016 | 8.931 | 8.954 | 8.864 | 8.904 | 162,642 | -0.03(-0.30%) |
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%) |