Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.155 | 9.447 | 9.138 | 9.364 | 78,420 | +0.25(+2.75%) |
Oct 28, 2016 | 9.197 | 9.238 | 8.967 | 9.113 | 80,734 | -0.04(-0.46%) |
Oct 27, 2016 | 9.155 | 9.238 | 9.071 | 9.155 | 57,659 | +0.08(+0.92%) |
Oct 26, 2016 | 8.987 | 9.155 | 8.987 | 9.071 | 51,389 | +0.08(+0.93%) |
Oct 25, 2016 | 9.113 | 9.113 | 8.954 | 8.987 | 49,839 | -0.13(-1.38%) |
Oct 24, 2016 | 8.946 | 9.280 | 8.946 | 9.113 | 80,841 | +0.14(+1.58%) |
Oct 21, 2016 | 8.904 | 9.137 | 8.904 | 8.971 | 83,916 | -0.02(-0.19%) |
Oct 20, 2016 | 8.921 | 9.054 | 8.879 | 8.987 | 72,061 | +0.00(+0.00%) |
Oct 19, 2016 | 9.138 | 9.138 | 8.946 | 8.987 | 125,930 | -0.12(-1.29%) |
Oct 18, 2016 | 9.180 | 9.238 | 9.054 | 9.105 | 63,825 | -0.09(-1.00%) |
Oct 17, 2016 | 9.247 | 9.280 | 9.113 | 9.197 | 74,174 | +0.05(+0.55%) |
Oct 14, 2016 | 9.105 | 9.188 | 9.079 | 9.146 | 47,753 | +0.02(+0.18%) |
Oct 13, 2016 | 9.163 | 9.364 | 9.113 | 9.130 | 52,820 | -0.06(-0.64%) |
Oct 12, 2016 | 9.054 | 9.263 | 9.054 | 9.188 | 118,909 | +0.07(+0.73%) |
Oct 11, 2016 | 9.263 | 9.302 | 9.038 | 9.121 | 86,671 | -0.17(-1.80%) |
Oct 10, 2016 | 9.272 | 9.585 | 9.230 | 9.288 | 65,486 | -0.02(-0.18%) |
Oct 07, 2016 | 9.322 | 9.497 | 9.280 | 9.305 | 38,929 | -0.04(-0.45%) |
Oct 06, 2016 | 9.280 | 9.389 | 9.222 | 9.347 | 43,412 | +0.06(+0.63%) |
Oct 05, 2016 | 9.431 | 9.472 | 9.280 | 9.288 | 76,642 | -0.12(-1.24%) |
Oct 04, 2016 | 9.514 | 9.514 | 9.406 | 9.406 | 52,018 | -0.10(-1.06%) |
Oct 03, 2016 | 9.589 | 9.673 | 9.506 | 9.506 | 72,957 | -0.21(-2.15%) |
Sep 30, 2016 | 9.573 | 9.807 | 9.573 | 9.715 | 73,638 | +0.14(+1.48%) |
Sep 29, 2016 | 9.706 | 9.706 | 9.573 | 9.573 | 59,848 | -0.11(-1.17%) |
Sep 28, 2016 | 9.785 | 9.785 | 9.586 | 9.686 | 87,682 | -0.12(-1.19%) |
Sep 27, 2016 | 9.893 | 9.910 | 9.784 | 9.802 | 39,991 | -0.07(-0.67%) |
Sep 26, 2016 | 10.02 | 10.02 | 9.860 | 9.868 | 37,778 | -0.14(-1.41%) |
Sep 23, 2016 | 10.05 | 10.13 | 9.993 | 10.01 | 33,091 | -0.09(-0.90%) |
Sep 22, 2016 | 10.03 | 10.18 | 9.976 | 10.10 | 36,556 | +0.15(+1.50%) |
Sep 21, 2016 | 9.902 | 10.02 | 9.818 | 9.951 | 39,866 | +0.05(+0.50%) |
Sep 20, 2016 | 9.935 | 9.985 | 9.860 | 9.902 | 32,354 | -0.02(-0.17%) |
Sep 19, 2016 | 9.852 | 9.951 | 9.852 | 9.918 | 35,308 | +0.08(+0.84%) |
Sep 16, 2016 | 9.918 | 9.918 | 9.760 | 9.835 | 95,603 | -0.05(-0.50%) |
Sep 15, 2016 | 9.943 | 10.01 | 9.818 | 9.885 | 30,471 | -0.02(-0.17%) |
Sep 14, 2016 | 9.636 | 10.02 | 9.619 | 9.902 | 111,019 | +0.27(+2.76%) |
Sep 13, 2016 | 10.01 | 10.24 | 9.561 | 9.636 | 121,915 | -0.45(-4.45%) |
Sep 12, 2016 | 9.968 | 10.18 | 9.935 | 10.08 | 50,113 | +0.12(+1.17%) |
Sep 09, 2016 | 10.41 | 10.44 | 9.968 | 9.968 | 67,975 | -0.52(-4.99%) |
Sep 08, 2016 | 10.53 | 10.61 | 10.47 | 10.49 | 35,930 | -0.10(-0.94%) |
Sep 07, 2016 | 10.58 | 10.66 | 10.56 | 10.59 | 34,682 | -0.03(-0.31%) |
Sep 06, 2016 | 10.53 | 10.76 | 10.53 | 10.62 | 50,849 | +0.19(+1.83%) |
Sep 02, 2016 | 10.18 | 10.43 | 10.43 | 10.43 | 32,383 | +0.21(+2.03%) |
Sep 01, 2016 | 10.48 | 10.50 | 10.15 | 10.23 | 68,117 | -0.31(-2.92%) |
Aug 31, 2016 | 10.62 | 10.76 | 10.47 | 10.53 | 77,673 | -0.08(-0.78%) |
Aug 30, 2016 | 10.69 | 10.82 | 10.49 | 10.62 | 47,993 | -0.12(-1.08%) |
Aug 29, 2016 | 10.46 | 10.74 | 10.42 | 10.73 | 69,590 | +0.35(+3.36%) |
Aug 26, 2016 | 10.28 | 10.70 | 10.24 | 10.38 | 90,922 | +0.17(+1.63%) |
Aug 25, 2016 | 10.18 | 10.31 | 10.18 | 10.22 | 31,332 | +0.06(+0.57%) |
Aug 24, 2016 | 10.60 | 10.60 | 10.12 | 10.16 | 58,731 | -0.42(-4.00%) |
Aug 23, 2016 | 10.28 | 10.74 | 10.28 | 10.58 | 81,837 | +0.33(+3.24%) |
Aug 22, 2016 | 10.07 | 10.31 | 10.02 | 10.25 | 76,953 | +0.24(+2.41%) |
Aug 19, 2016 | 10.02 | 10.09 | 9.985 | 10.01 | 77,307 | -0.03(-0.33%) |
Aug 18, 2016 | 10.01 | 10.11 | 9.976 | 10.04 | 81,540 | +0.02(+0.17%) |
Aug 17, 2016 | 10.05 | 10.10 | 10.00 | 10.03 | 85,721 | -0.07(-0.74%) |
Aug 16, 2016 | 10.56 | 10.56 | 10.03 | 10.10 | 135,360 | -0.47(-4.40%) |
Aug 15, 2016 | 10.76 | 10.77 | 10.53 | 10.57 | 81,235 | -0.22(-2.08%) |
Aug 12, 2016 | 11.07 | 11.09 | 10.73 | 10.79 | 62,240 | -0.25(-2.26%) |
Aug 11, 2016 | 11.11 | 11.23 | 11.01 | 11.04 | 36,633 | -0.07(-0.67%) |
Aug 10, 2016 | 11.22 | 11.28 | 11.11 | 11.11 | 62,931 | -0.14(-1.26%) |
Aug 09, 2016 | 11.47 | 11.47 | 11.26 | 11.26 | 23,388 | -0.15(-1.31%) |
Aug 08, 2016 | 11.36 | 11.57 | 11.33 | 11.41 | 31,014 | +0.07(+0.66%) |
Aug 05, 2016 | 11.30 | 11.41 | 11.24 | 11.33 | 48,897 | +0.02(+0.22%) |
Aug 04, 2016 | 11.38 | 11.39 | 11.28 | 11.31 | 29,640 | -0.04(-0.37%) |
Aug 03, 2016 | 11.36 | 11.41 | 11.24 | 11.35 | 73,578 | +0.04(+0.37%) |
Aug 02, 2016 | 11.17 | 11.40 | 11.17 | 11.31 | 55,973 | +0.14(+1.26%) |
Aug 01, 2016 | 11.19 | 11.26 | 11.14 | 11.16 | 39,119 | +0.01(+0.07%) |
Jul 29, 2016 | 11.22 | 11.33 | 11.11 | 11.16 | 43,008 | -0.07(-0.59%) |
Jul 28, 2016 | 11.24 | 11.24 | 11.17 | 11.22 | 32,902 | -0.02(-0.15%) |
Jul 27, 2016 | 11.10 | 11.26 | 11.01 | 11.24 | 47,900 | +0.17(+1.50%) |
Jul 26, 2016 | 11.16 | 11.21 | 11.05 | 11.07 | 26,914 | -0.11(-0.97%) |
Jul 25, 2016 | 11.27 | 11.27 | 11.10 | 11.18 | 27,355 | -0.12(-1.03%) |
Jul 22, 2016 | 11.21 | 11.35 | 11.15 | 11.30 | 31,448 | +0.07(+0.59%) |
Jul 21, 2016 | 11.49 | 11.49 | 11.16 | 11.23 | 49,303 | -0.18(-1.60%) |
Jul 20, 2016 | 11.26 | 11.46 | 11.11 | 11.41 | 57,751 | +0.21(+1.85%) |
Jul 19, 2016 | 11.18 | 11.36 | 11.12 | 11.21 | 44,612 | -0.02(-0.15%) |
Jul 18, 2016 | 11.24 | 11.33 | 11.12 | 11.22 | 52,694 | +0.01(+0.07%) |
Jul 15, 2016 | 11.26 | 11.46 | 11.12 | 11.21 | 58,480 | -0.01(-0.07%) |
Jul 14, 2016 | 11.30 | 11.30 | 11.02 | 11.22 | 60,199 | -0.08(-0.74%) |
Jul 13, 2016 | 11.55 | 11.70 | 11.21 | 11.31 | 93,079 | -0.15(-1.31%) |
Jul 12, 2016 | 11.21 | 11.49 | 11.04 | 11.45 | 126,731 | +0.25(+2.22%) |
Jul 11, 2016 | 10.87 | 11.21 | 10.64 | 11.21 | 74,673 | +0.42(+3.85%) |
Jul 08, 2016 | 10.69 | 10.82 | 10.65 | 10.79 | 52,570 | +0.14(+1.33%) |
Jul 07, 2016 | 10.85 | 10.88 | 10.60 | 10.65 | 75,931 | -0.25(-2.29%) |
Jul 05, 2016 | 10.72 | 10.92 | 10.51 | 10.90 | 120,779 | +0.22(+2.02%) |
Jul 01, 2016 | 10.89 | 10.68 | 10.68 | 10.68 | 48,876 | -0.17(-1.53%) |
Jun 30, 2016 | 10.90 | 10.90 | 10.72 | 10.85 | 46,988 | -0.05(-0.46%) |
Jun 29, 2016 | 10.77 | 11.05 | 10.77 | 10.90 | 80,751 | +0.22(+2.06%) |
Jun 28, 2016 | 10.72 | 10.81 | 10.60 | 10.68 | 53,811 | +0.04(+0.39%) |
Jun 27, 2016 | 10.74 | 10.81 | 10.48 | 10.64 | 99,709 | -0.19(-1.75%) |
Jun 24, 2016 | 10.53 | 10.89 | 10.53 | 10.83 | 210,722 | -0.15(-1.35%) |
Jun 23, 2016 | 10.95 | 11.10 | 10.89 | 10.98 | 55,950 | +0.12(+1.06%) |
Jun 22, 2016 | 10.87 | 10.92 | 10.79 | 10.86 | 60,853 | -0.03(-0.30%) |
Jun 21, 2016 | 10.93 | 11.04 | 10.79 | 10.89 | 62,205 | -0.02(-0.23%) |
Jun 20, 2016 | 10.58 | 11.08 | 10.57 | 10.92 | 142,774 | +0.40(+3.85%) |
Jun 17, 2016 | 10.27 | 10.67 | 10.12 | 10.51 | 540,699 | +0.29(+2.83%) |
Jun 16, 2016 | 10.09 | 10.26 | 10.01 | 10.22 | 142,381 | +0.23(+2.31%) |
Jun 15, 2016 | 10.89 | 10.89 | 9.951 | 9.993 | 239,927 | -0.93(-8.54%) |
Jun 14, 2016 | 10.88 | 11.03 | 10.78 | 10.93 | 101,643 | +0.00(+0.00%) |
Jun 13, 2016 | 11.15 | 11.15 | 10.74 | 10.93 | 123,723 | -0.25(-2.22%) |
Jun 10, 2016 | 11.44 | 11.45 | 11.10 | 11.17 | 87,536 | -0.31(-2.66%) |
Jun 09, 2016 | 11.44 | 11.77 | 11.42 | 11.48 | 93,833 | +0.01(+0.07%) |
Jun 08, 2016 | 11.13 | 11.50 | 10.95 | 11.47 | 93,641 | +0.41(+3.73%) |
Jun 07, 2016 | 11.17 | 11.35 | 11.03 | 11.06 | 51,956 | -0.11(-0.96%) |
Jun 06, 2016 | 11.16 | 11.31 | 11.15 | 11.17 | 47,178 | -0.03(-0.29%) |
Jun 03, 2016 | 11.23 | 11.29 | 10.99 | 11.20 | 42,082 | +0.01(+0.07%) |
Jun 02, 2016 | 11.29 | 11.29 | 11.07 | 11.19 | 34,869 | -0.12(-1.02%) |
Jun 01, 2016 | 11.05 | 11.33 | 11.00 | 11.31 | 43,303 | +0.23(+2.09%) |
May 31, 2016 | 11.23 | 11.23 | 10.98 | 11.07 | 44,517 | -0.17(-1.47%) |
May 27, 2016 | 11.25 | 11.24 | 11.24 | 11.24 | 18,889 | -0.01(-0.07%) |
May 26, 2016 | 10.93 | 11.29 | 10.90 | 11.25 | 44,337 | +0.36(+3.26%) |
May 25, 2016 | 11.17 | 11.24 | 10.84 | 10.89 | 69,140 | -0.29(-2.58%) |
May 24, 2016 | 10.92 | 11.20 | 10.92 | 11.18 | 77,878 | +0.31(+2.81%) |
May 23, 2016 | 10.97 | 11.07 | 10.86 | 10.88 | 50,837 | -0.12(-1.13%) |
May 20, 2016 | 11.15 | 11.15 | 10.94 | 11.00 | 52,154 | -0.12(-1.11%) |
May 19, 2016 | 11.43 | 11.43 | 10.99 | 11.12 | 83,851 | -0.28(-2.46%) |
May 18, 2016 | 11.33 | 11.59 | 11.11 | 11.40 | 71,261 | -0.02(-0.14%) |
May 17, 2016 | 11.76 | 11.89 | 11.31 | 11.42 | 100,949 | -0.43(-3.62%) |
May 16, 2016 | 11.69 | 11.93 | 11.50 | 11.85 | 86,025 | +0.10(+0.84%) |
May 13, 2016 | 11.57 | 11.81 | 11.53 | 11.75 | 76,639 | +0.12(+1.06%) |
May 12, 2016 | 11.71 | 11.78 | 11.45 | 11.63 | 97,934 | -0.10(-0.85%) |
May 11, 2016 | 11.87 | 12.05 | 11.16 | 11.73 | 181,585 | -0.35(-2.87%) |
May 10, 2016 | 11.88 | 12.13 | 11.83 | 12.07 | 96,961 | +0.14(+1.18%) |
May 09, 2016 | 12.07 | 12.07 | 11.83 | 11.93 | 90,429 | -0.07(-0.55%) |
May 06, 2016 | 11.78 | 12.13 | 11.60 | 12.00 | 108,054 | +0.28(+2.40%) |
May 05, 2016 | 11.97 | 12.10 | 11.68 | 11.72 | 121,862 | -0.19(-1.60%) |
May 04, 2016 | 11.47 | 12.06 | 11.37 | 11.91 | 194,053 | +0.40(+3.52%) |
May 03, 2016 | 11.61 | 11.64 | 11.29 | 11.50 | 81,764 | -0.13(-1.14%) |
May 02, 2016 | 11.50 | 11.67 | 11.36 | 11.64 | 124,979 | +0.17(+1.44%) |
Apr 29, 2016 | 11.32 | 11.47 | 11.22 | 11.47 | 106,211 | +0.20(+1.76%) |
Apr 28, 2016 | 11.08 | 11.38 | 10.78 | 11.27 | 102,519 | +0.02(+0.22%) |
Apr 27, 2016 | 11.30 | 11.46 | 11.17 | 11.25 | 68,617 | -0.05(-0.44%) |
Apr 26, 2016 | 10.85 | 11.37 | 10.82 | 11.30 | 166,114 | +0.44(+4.03%) |
Apr 25, 2016 | 10.90 | 10.90 | 10.74 | 10.86 | 60,566 | +0.02(+0.23%) |
Apr 22, 2016 | 10.65 | 10.88 | 10.65 | 10.84 | 116,134 | +0.17(+1.55%) |
Apr 21, 2016 | 10.84 | 10.84 | 10.59 | 10.67 | 83,716 | -0.21(-1.90%) |
Apr 20, 2016 | 10.88 | 11.13 | 10.75 | 10.88 | 149,309 | -0.03(-0.30%) |
Apr 19, 2016 | 10.74 | 10.92 | 10.67 | 10.91 | 83,809 | +0.19(+1.77%) |
Apr 18, 2016 | 10.47 | 10.74 | 10.38 | 10.72 | 86,969 | +0.31(+2.93%) |
Apr 15, 2016 | 10.41 | 10.53 | 10.37 | 10.41 | 58,471 | +0.03(+0.32%) |
Apr 14, 2016 | 10.31 | 10.50 | 10.29 | 10.38 | 62,883 | +0.11(+1.04%) |
Apr 13, 2016 | 10.23 | 10.30 | 10.05 | 10.27 | 52,014 | +0.07(+0.73%) |
Apr 12, 2016 | 10.06 | 10.22 | 9.935 | 10.20 | 76,304 | +0.15(+1.48%) |
Apr 11, 2016 | 10.08 | 10.16 | 10.01 | 10.05 | 29,150 | +0.06(+0.58%) |
Apr 08, 2016 | 10.04 | 10.08 | 9.927 | 9.993 | 35,051 | +0.03(+0.33%) |
Apr 07, 2016 | 9.852 | 9.993 | 9.852 | 9.960 | 51,263 | +0.01(+0.08%) |
Apr 06, 2016 | 9.828 | 9.951 | 9.770 | 9.951 | 87,419 | +0.08(+0.84%) |
Apr 05, 2016 | 9.993 | 9.993 | 9.828 | 9.869 | 68,666 | -0.14(-1.40%) |
Apr 04, 2016 | 10.10 | 10.15 | 9.943 | 10.01 | 111,855 | -0.13(-1.30%) |
Apr 01, 2016 | 10.03 | 10.27 | 9.917 | 10.14 | 68,714 | +0.09(+0.90%) |
Mar 31, 2016 | 9.943 | 10.12 | 9.836 | 10.05 | 78,703 | +0.08(+0.83%) |
Mar 30, 2016 | 9.993 | 10.06 | 9.861 | 9.968 | 70,541 | +0.06(+0.63%) |
Mar 29, 2016 | 9.479 | 9.922 | 9.414 | 9.906 | 151,032 | +0.47(+4.96%) |
Mar 28, 2016 | 9.463 | 9.626 | 9.397 | 9.438 | 82,574 | +0.05(+0.52%) |
Mar 24, 2016 | 9.258 | 9.389 | 9.389 | 9.389 | 114,290 | +0.15(+1.60%) |
Mar 23, 2016 | 9.364 | 9.397 | 9.241 | 9.241 | 51,872 | -0.17(-1.83%) |
Mar 22, 2016 | 9.422 | 9.483 | 9.291 | 9.414 | 54,219 | +0.00(+0.00%) |
Mar 21, 2016 | 9.808 | 9.808 | 9.397 | 9.414 | 70,651 | -0.32(-3.29%) |
Mar 18, 2016 | 9.881 | 9.931 | 9.677 | 9.734 | 128,381 | -0.11(-1.08%) |
Mar 17, 2016 | 9.463 | 9.849 | 9.405 | 9.840 | 83,147 | +0.40(+4.26%) |
Mar 16, 2016 | 9.315 | 9.438 | 9.208 | 9.438 | 84,976 | +0.22(+2.40%) |
Mar 15, 2016 | 9.126 | 9.340 | 9.126 | 9.217 | 54,563 | +0.01(+0.09%) |
Mar 14, 2016 | 9.225 | 9.233 | 9.061 | 9.208 | 50,987 | -0.02(-0.18%) |
Mar 11, 2016 | 9.200 | 9.233 | 9.061 | 9.225 | 61,123 | +0.10(+1.08%) |
Mar 10, 2016 | 9.274 | 9.299 | 9.053 | 9.126 | 59,878 | -0.11(-1.16%) |
Mar 09, 2016 | 9.151 | 9.356 | 9.151 | 9.233 | 55,067 | +0.09(+0.99%) |
Mar 08, 2016 | 9.397 | 9.471 | 9.143 | 9.143 | 123,128 | -0.29(-3.05%) |
Mar 07, 2016 | 9.315 | 9.438 | 9.306 | 9.430 | 112,166 | +0.03(+0.35%) |
Mar 04, 2016 | 9.241 | 9.430 | 9.193 | 9.397 | 68,619 | +0.12(+1.33%) |
Mar 03, 2016 | 9.241 | 9.307 | 9.192 | 9.274 | 93,819 | +0.00(+0.00%) |
Mar 02, 2016 | 9.020 | 9.274 | 8.921 | 9.274 | 94,056 | +0.28(+3.10%) |
Mar 01, 2016 | 9.020 | 9.024 | 8.880 | 8.995 | 72,099 | +0.07(+0.83%) |
Feb 29, 2016 | 8.897 | 9.102 | 8.897 | 8.921 | 113,688 | +0.05(+0.56%) |
Feb 26, 2016 | 8.897 | 8.979 | 8.741 | 8.872 | 65,280 | -0.06(-0.64%) |
Feb 25, 2016 | 9.069 | 9.075 | 8.835 | 8.929 | 83,083 | -0.03(-0.37%) |
Feb 24, 2016 | 8.667 | 8.987 | 8.667 | 8.962 | 87,980 | +0.24(+2.73%) |
Feb 23, 2016 | 8.724 | 8.905 | 8.691 | 8.724 | 91,263 | -0.02(-0.28%) |
Feb 22, 2016 | 8.839 | 9.044 | 8.732 | 8.749 | 92,682 | -0.11(-1.30%) |
Feb 19, 2016 | 8.905 | 8.995 | 8.798 | 8.864 | 54,778 | -0.06(-0.64%) |
Feb 18, 2016 | 9.011 | 9.069 | 8.790 | 8.921 | 68,019 | -0.04(-0.46%) |
Feb 17, 2016 | 9.233 | 9.233 | 8.909 | 8.962 | 153,269 | -0.29(-3.11%) |
Feb 16, 2016 | 9.135 | 9.315 | 9.003 | 9.249 | 68,249 | +0.19(+2.08%) |
Feb 12, 2016 | 9.028 | 9.061 | 9.061 | 9.061 | 43,498 | +0.10(+1.10%) |
Feb 11, 2016 | 9.028 | 9.085 | 8.790 | 8.962 | 77,867 | -0.18(-1.97%) |
Feb 10, 2016 | 9.258 | 9.348 | 9.118 | 9.143 | 25,890 | -0.09(-0.98%) |
Feb 09, 2016 | 9.176 | 9.405 | 9.036 | 9.233 | 51,821 | -0.02(-0.27%) |
Feb 08, 2016 | 8.979 | 9.291 | 8.962 | 9.258 | 44,461 | +0.23(+2.55%) |
Feb 05, 2016 | 9.028 | 9.235 | 8.921 | 9.028 | 69,524 | -0.06(-0.63%) |
Feb 04, 2016 | 9.044 | 9.248 | 9.028 | 9.085 | 48,148 | -0.04(-0.45%) |
Feb 03, 2016 | 9.282 | 9.351 | 9.077 | 9.126 | 99,222 | -0.11(-1.24%) |
Feb 02, 2016 | 9.143 | 9.373 | 9.085 | 9.241 | 78,759 | +0.02(+0.27%) |
Feb 01, 2016 | 9.389 | 9.537 | 9.110 | 9.217 | 83,701 | -0.33(-3.44%) |
Jan 29, 2016 | 9.258 | 9.561 | 9.249 | 9.545 | 167,612 | +0.35(+3.84%) |
Jan 28, 2016 | 9.053 | 9.266 | 9.053 | 9.192 | 44,222 | +0.25(+2.75%) |
Jan 27, 2016 | 8.946 | 9.120 | 8.854 | 8.946 | 39,793 | -0.01(-0.09%) |
Jan 26, 2016 | 8.888 | 9.020 | 8.819 | 8.954 | 47,989 | +0.14(+1.58%) |
Jan 25, 2016 | 8.987 | 9.061 | 8.782 | 8.815 | 48,403 | -0.30(-3.33%) |
Jan 22, 2016 | 9.061 | 9.143 | 8.979 | 9.118 | 69,012 | +0.12(+1.37%) |
Jan 21, 2016 | 8.929 | 9.094 | 8.790 | 8.995 | 62,213 | +0.10(+1.11%) |
Jan 20, 2016 | 8.749 | 9.036 | 8.453 | 8.897 | 140,147 | -0.03(-0.37%) |
Jan 19, 2016 | 9.011 | 9.011 | 8.757 | 8.929 | 90,874 | +0.01(+0.09%) |
Jan 15, 2016 | 8.946 | 8.921 | 8.921 | 8.921 | 115,143 | -0.25(-2.69%) |
Jan 14, 2016 | 8.962 | 9.315 | 8.954 | 9.167 | 62,294 | +0.16(+1.73%) |
Jan 13, 2016 | 9.044 | 9.225 | 8.913 | 9.011 | 112,178 | -0.04(-0.45%) |
Jan 12, 2016 | 9.192 | 9.282 | 8.897 | 9.053 | 127,628 | -0.16(-1.69%) |
Jan 11, 2016 | 9.299 | 9.393 | 9.085 | 9.208 | 84,401 | -0.13(-1.41%) |
Jan 08, 2016 | 9.578 | 9.602 | 9.307 | 9.340 | 81,819 | -0.10(-1.04%) |
Jan 07, 2016 | 9.627 | 9.701 | 9.356 | 9.438 | 143,566 | -0.34(-3.44%) |
Jan 06, 2016 | 9.742 | 9.996 | 9.684 | 9.775 | 51,896 | -0.02(-0.17%) |
Jan 05, 2016 | 9.840 | 9.898 | 9.652 | 9.791 | 53,287 | -0.05(-0.50%) |
Jan 04, 2016 | 9.824 | 9.972 | 9.643 | 9.840 | 160,146 | -0.21(-2.04%) |
Dec 31, 2015 | 10.36 | 10.05 | 10.05 | 10.05 | 166,805 | -0.32(-3.09%) |
Dec 30, 2015 | 10.50 | 10.62 | 10.32 | 10.37 | 75,419 | -0.21(-1.94%) |
Dec 29, 2015 | 10.79 | 10.87 | 10.47 | 10.57 | 105,210 | -0.14(-1.26%) |
Dec 28, 2015 | 10.22 | 10.76 | 10.20 | 10.71 | 146,454 | +0.42(+4.04%) |
Dec 24, 2015 | 10.15 | 10.29 | 10.29 | 10.29 | 53,307 | +0.09(+0.88%) |
Dec 23, 2015 | 10.16 | 10.25 | 10.05 | 10.20 | 106,440 | +0.08(+0.81%) |
Dec 22, 2015 | 10.11 | 10.18 | 9.923 | 10.12 | 157,835 | +0.02(+0.24%) |
Dec 21, 2015 | 9.735 | 10.12 | 9.621 | 10.09 | 145,052 | +0.36(+3.69%) |
Dec 18, 2015 | 9.384 | 9.833 | 9.384 | 9.735 | 633,756 | +0.31(+3.29%) |
Dec 17, 2015 | 9.360 | 9.629 | 9.303 | 9.425 | 152,970 | +0.02(+0.17%) |
Dec 16, 2015 | 9.319 | 9.564 | 9.254 | 9.409 | 178,514 | +0.18(+1.95%) |
Dec 15, 2015 | 8.527 | 9.303 | 8.462 | 9.229 | 188,660 | +0.77(+9.06%) |
Dec 14, 2015 | 8.723 | 8.723 | 8.364 | 8.462 | 204,878 | -0.33(-3.71%) |
Dec 11, 2015 | 8.650 | 8.838 | 8.487 | 8.789 | 222,004 | +0.08(+0.94%) |
Dec 10, 2015 | 8.960 | 9.021 | 8.674 | 8.707 | 93,804 | -0.25(-2.82%) |
Dec 09, 2015 | 8.935 | 9.164 | 8.903 | 8.960 | 79,113 | -0.03(-0.36%) |
Dec 08, 2015 | 9.074 | 9.123 | 8.887 | 8.993 | 153,537 | -0.13(-1.43%) |
Dec 07, 2015 | 9.384 | 9.499 | 9.099 | 9.123 | 110,202 | -0.30(-3.20%) |
Dec 04, 2015 | 9.384 | 9.523 | 9.344 | 9.425 | 58,543 | +0.08(+0.87%) |
Dec 03, 2015 | 9.392 | 9.556 | 9.311 | 9.344 | 82,089 | +0.02(+0.17%) |
Dec 02, 2015 | 9.548 | 9.564 | 9.303 | 9.327 | 74,785 | -0.18(-1.89%) |
Dec 01, 2015 | 9.874 | 9.954 | 9.450 | 9.507 | 88,957 | -0.42(-4.19%) |
Nov 30, 2015 | 9.947 | 10.18 | 9.874 | 9.923 | 93,163 | +0.06(+0.58%) |
Nov 27, 2015 | 9.662 | 9.911 | 9.638 | 9.866 | 49,993 | +0.17(+1.77%) |
Nov 25, 2015 | 9.686 | 9.694 | 9.694 | 9.694 | 50,611 | -0.01(-0.08%) |
Nov 24, 2015 | 9.523 | 9.711 | 9.401 | 9.703 | 46,847 | +0.05(+0.51%) |
Nov 23, 2015 | 9.735 | 9.833 | 9.580 | 9.654 | 58,512 | -0.02(-0.17%) |
Nov 20, 2015 | 9.588 | 9.768 | 9.531 | 9.670 | 96,929 | +0.14(+1.46%) |
Nov 19, 2015 | 9.213 | 9.920 | 9.213 | 9.531 | 270,694 | +0.25(+2.73%) |
Nov 18, 2015 | 9.001 | 9.376 | 8.984 | 9.278 | 139,481 | +0.27(+2.99%) |
Nov 17, 2015 | 9.156 | 9.237 | 8.976 | 9.009 | 96,777 | -0.22(-2.39%) |
Nov 16, 2015 | 8.731 | 9.262 | 8.650 | 9.229 | 151,882 | +0.55(+6.30%) |
Nov 13, 2015 | 8.895 | 9.025 | 8.568 | 8.683 | 177,780 | -0.24(-2.74%) |
Nov 12, 2015 | 9.058 | 9.164 | 8.895 | 8.927 | 128,929 | -0.26(-2.84%) |
Nov 11, 2015 | 9.229 | 9.401 | 9.009 | 9.188 | 91,457 | -0.04(-0.44%) |
Nov 10, 2015 | 9.107 | 9.295 | 9.025 | 9.229 | 59,588 | +0.02(+0.18%) |
Nov 09, 2015 | 9.409 | 9.433 | 9.139 | 9.213 | 52,408 | -0.20(-2.08%) |
Nov 06, 2015 | 9.515 | 9.539 | 9.237 | 9.409 | 58,403 | -0.16(-1.70%) |
Nov 05, 2015 | 9.752 | 9.792 | 9.541 | 9.572 | 37,712 | -0.14(-1.43%) |
Nov 04, 2015 | 9.188 | 9.752 | 9.188 | 9.711 | 160,117 | +0.51(+5.59%) |
Nov 03, 2015 | 9.188 | 9.278 | 9.025 | 9.197 | 102,481 | +0.02(+0.18%) |