Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.690 | 7.960 | 7.690 | 7.850 | 312,786 | +0.16(+2.08%) |
Apr 28, 2016 | 8.000 | 8.010 | 7.680 | 7.690 | 385,940 | -0.38(-4.71%) |
Apr 27, 2016 | 8.090 | 8.190 | 7.960 | 8.070 | 284,258 | -0.04(-0.49%) |
Apr 26, 2016 | 8.000 | 8.130 | 7.510 | 8.110 | 550,179 | +0.11(+1.37%) |
Apr 25, 2016 | 7.990 | 8.050 | 7.800 | 8.000 | 288,913 | +0.02(+0.25%) |
Apr 22, 2016 | 7.620 | 8.010 | 7.620 | 7.980 | 328,594 | +0.36(+4.72%) |
Apr 21, 2016 | 7.740 | 7.890 | 7.610 | 7.620 | 189,283 | -0.10(-1.36%) |
Apr 20, 2016 | 7.620 | 7.770 | 7.545 | 7.725 | 114,095 | +0.09(+1.25%) |
Apr 19, 2016 | 7.810 | 7.810 | 7.519 | 7.630 | 211,424 | -0.13(-1.68%) |
Apr 18, 2016 | 7.740 | 7.860 | 7.580 | 7.760 | 207,884 | +0.04(+0.52%) |
Apr 15, 2016 | 7.600 | 7.800 | 7.540 | 7.720 | 124,724 | +0.10(+1.31%) |
Apr 14, 2016 | 7.650 | 7.760 | 7.510 | 7.620 | 148,528 | -0.04(-0.52%) |
Apr 13, 2016 | 7.480 | 7.710 | 7.455 | 7.660 | 219,521 | +0.19(+2.54%) |
Apr 12, 2016 | 7.200 | 7.510 | 7.130 | 7.470 | 291,874 | +0.24(+3.32%) |
Apr 11, 2016 | 7.350 | 7.460 | 7.205 | 7.230 | 202,944 | -0.08(-1.09%) |
Apr 08, 2016 | 7.450 | 7.520 | 7.210 | 7.310 | 178,743 | -0.05(-0.68%) |
Apr 07, 2016 | 7.580 | 7.725 | 7.350 | 7.360 | 246,573 | -0.25(-3.29%) |
Apr 06, 2016 | 7.660 | 7.770 | 7.545 | 7.610 | 248,845 | -0.02(-0.26%) |
Apr 05, 2016 | 7.800 | 7.830 | 7.470 | 7.630 | 350,461 | -0.26(-3.30%) |
Apr 04, 2016 | 7.800 | 8.120 | 7.790 | 7.890 | 275,755 | +0.10(+1.28%) |
Apr 01, 2016 | 7.860 | 7.950 | 7.710 | 7.790 | 270,699 | -0.09(-1.14%) |
Mar 31, 2016 | 7.670 | 7.980 | 7.624 | 7.880 | 371,744 | +0.24(+3.14%) |
Mar 30, 2016 | 7.290 | 7.710 | 7.140 | 7.640 | 491,026 | +0.44(+6.11%) |
Mar 29, 2016 | 7.360 | 7.380 | 6.740 | 7.200 | 929,531 | -0.25(-3.36%) |
Mar 28, 2016 | 7.800 | 7.800 | 7.425 | 7.450 | 178,910 | -0.33(-4.24%) |
Mar 24, 2016 | 7.150 | 7.780 | 7.780 | 7.780 | 411,800 | +0.56(+7.76%) |
Mar 23, 2016 | 7.460 | 7.530 | 7.195 | 7.220 | 300,906 | -0.29(-3.86%) |
Mar 22, 2016 | 7.630 | 7.670 | 7.410 | 7.510 | 218,304 | -0.12(-1.57%) |
Mar 21, 2016 | 7.640 | 7.680 | 7.500 | 7.630 | 317,660 | -0.02(-0.26%) |
Mar 18, 2016 | 7.930 | 7.960 | 7.500 | 7.650 | 394,595 | -0.28(-3.53%) |
Mar 17, 2016 | 7.820 | 7.990 | 7.660 | 7.930 | 264,185 | +0.08(+1.02%) |
Mar 16, 2016 | 7.710 | 7.895 | 7.630 | 7.850 | 230,480 | +0.09(+1.16%) |
Mar 15, 2016 | 7.820 | 7.970 | 7.660 | 7.760 | 237,578 | -0.07(-0.89%) |
Mar 14, 2016 | 8.010 | 8.070 | 7.810 | 7.830 | 303,700 | -0.23(-2.85%) |
Mar 11, 2016 | 8.060 | 8.090 | 7.755 | 8.060 | 418,231 | +0.03(+0.37%) |
Mar 10, 2016 | 8.110 | 8.150 | 7.880 | 8.030 | 310,042 | +0.00(+0.00%) |
Mar 09, 2016 | 7.990 | 8.059 | 7.730 | 8.030 | 274,906 | +0.11(+1.39%) |
Mar 08, 2016 | 8.080 | 8.150 | 7.830 | 7.920 | 348,477 | -0.23(-2.82%) |
Mar 07, 2016 | 8.050 | 8.230 | 7.736 | 8.150 | 408,331 | +0.15(+1.88%) |
Mar 04, 2016 | 7.540 | 8.030 | 7.470 | 8.000 | 703,223 | +0.46(+6.10%) |
Mar 03, 2016 | 8.150 | 8.175 | 7.410 | 7.540 | 852,210 | -0.65(-7.94%) |
Mar 02, 2016 | 8.060 | 8.400 | 7.860 | 8.190 | 764,672 | +0.19(+2.37%) |
Mar 01, 2016 | 7.800 | 8.000 | 7.500 | 8.000 | 432,853 | +0.19(+2.43%) |
Feb 29, 2016 | 8.120 | 8.170 | 7.800 | 7.810 | 467,517 | -0.37(-4.52%) |
Feb 26, 2016 | 7.990 | 8.200 | 7.950 | 8.180 | 276,674 | +0.22(+2.76%) |
Feb 25, 2016 | 8.110 | 8.190 | 7.830 | 7.960 | 287,849 | -0.15(-1.85%) |
Feb 24, 2016 | 7.990 | 8.240 | 7.910 | 8.110 | 214,237 | +0.05(+0.62%) |
Feb 23, 2016 | 8.030 | 8.140 | 8.000 | 8.060 | 294,342 | +0.03(+0.37%) |
Feb 22, 2016 | 8.150 | 8.180 | 7.850 | 8.030 | 401,441 | -0.11(-1.35%) |
Feb 19, 2016 | 8.240 | 8.290 | 8.130 | 8.140 | 289,608 | -0.14(-1.69%) |
Feb 18, 2016 | 8.060 | 8.420 | 7.960 | 8.280 | 478,758 | +0.21(+2.60%) |
Feb 17, 2016 | 7.910 | 8.360 | 7.900 | 8.070 | 428,754 | +0.22(+2.80%) |
Feb 16, 2016 | 7.550 | 7.880 | 7.540 | 7.850 | 327,224 | +0.32(+4.25%) |
Feb 12, 2016 | 7.660 | 7.530 | 7.530 | 7.530 | 397,600 | -0.07(-0.92%) |
Feb 11, 2016 | 7.500 | 7.840 | 7.450 | 7.600 | 479,400 | -0.01(-0.13%) |
Feb 10, 2016 | 7.250 | 7.980 | 7.190 | 7.610 | 488,748 | +0.43(+5.99%) |
Feb 09, 2016 | 7.010 | 7.370 | 7.010 | 7.180 | 379,704 | +0.09(+1.27%) |
Feb 08, 2016 | 7.470 | 7.550 | 7.060 | 7.090 | 416,413 | -0.43(-5.72%) |
Feb 05, 2016 | 7.760 | 7.960 | 7.460 | 7.520 | 406,032 | -0.27(-3.47%) |
Feb 04, 2016 | 7.530 | 7.840 | 7.330 | 7.790 | 452,107 | +0.24(+3.18%) |
Feb 03, 2016 | 7.490 | 7.870 | 7.480 | 7.550 | 651,544 | +0.14(+1.89%) |
Feb 02, 2016 | 7.180 | 7.890 | 7.130 | 7.410 | 755,093 | +0.10(+1.37%) |
Feb 01, 2016 | 7.120 | 7.500 | 6.930 | 7.310 | 806,343 | +0.20(+2.89%) |
Jan 29, 2016 | 6.380 | 7.110 | 6.290 | 7.105 | 1,197,388 | +0.78(+12.24%) |
Jan 28, 2016 | 6.310 | 7.499 | 6.105 | 6.330 | 1,511,406 | -0.66(-9.44%) |
Jan 27, 2016 | 6.980 | 7.111 | 6.880 | 6.990 | 383,372 | -0.06(-0.85%) |
Jan 26, 2016 | 6.990 | 7.160 | 6.930 | 7.050 | 255,806 | +0.07(+1.00%) |
Jan 25, 2016 | 7.010 | 7.150 | 6.830 | 6.980 | 402,299 | -0.03(-0.43%) |
Jan 22, 2016 | 6.900 | 7.210 | 6.900 | 7.010 | 312,740 | +0.17(+2.49%) |
Jan 21, 2016 | 6.960 | 7.070 | 6.750 | 6.840 | 368,207 | -0.03(-0.36%) |
Jan 20, 2016 | 6.480 | 6.910 | 6.310 | 6.865 | 516,402 | +0.28(+4.17%) |
Jan 19, 2016 | 6.730 | 6.825 | 6.500 | 6.590 | 393,713 | -0.09(-1.35%) |
Jan 15, 2016 | 6.550 | 6.680 | 6.680 | 6.680 | 317,800 | -0.07(-1.04%) |
Jan 14, 2016 | 6.420 | 6.900 | 6.385 | 6.750 | 331,023 | +0.30(+4.65%) |
Jan 13, 2016 | 6.590 | 6.690 | 6.360 | 6.450 | 498,317 | -0.15(-2.27%) |
Jan 12, 2016 | 7.060 | 7.130 | 6.500 | 6.600 | 340,447 | -0.35(-5.04%) |
Jan 11, 2016 | 6.910 | 7.045 | 6.700 | 6.950 | 327,388 | +0.12(+1.76%) |
Jan 08, 2016 | 7.120 | 7.250 | 6.790 | 6.830 | 303,445 | -0.29(-4.07%) |
Jan 07, 2016 | 7.000 | 7.230 | 6.950 | 7.120 | 649,363 | -0.06(-0.84%) |
Jan 06, 2016 | 7.150 | 7.290 | 7.100 | 7.180 | 211,954 | -0.06(-0.83%) |
Jan 05, 2016 | 7.100 | 7.280 | 6.960 | 7.240 | 294,157 | +0.17(+2.40%) |
Jan 04, 2016 | 7.180 | 7.200 | 6.670 | 7.070 | 692,892 | -0.21(-2.88%) |
Dec 31, 2015 | 7.200 | 7.280 | 7.280 | 7.280 | 293,500 | +0.17(+2.39%) |
Dec 30, 2015 | 7.250 | 7.390 | 7.100 | 7.110 | 300,343 | -0.13(-1.80%) |
Dec 29, 2015 | 7.150 | 7.250 | 6.970 | 7.240 | 375,610 | +0.09(+1.26%) |
Dec 28, 2015 | 7.350 | 7.360 | 7.120 | 7.150 | 413,761 | -0.17(-2.32%) |
Dec 24, 2015 | 7.230 | 7.320 | 7.320 | 7.320 | 259,400 | +0.06(+0.83%) |
Dec 23, 2015 | 7.460 | 7.470 | 7.210 | 7.260 | 566,062 | -0.12(-1.63%) |
Dec 22, 2015 | 7.680 | 7.730 | 7.340 | 7.380 | 354,187 | -0.32(-4.16%) |
Dec 21, 2015 | 7.860 | 7.885 | 7.600 | 7.700 | 163,878 | -0.06(-0.77%) |
Dec 18, 2015 | 7.940 | 8.050 | 7.680 | 7.760 | 485,688 | -0.18(-2.27%) |
Dec 17, 2015 | 8.500 | 8.600 | 7.900 | 7.940 | 366,555 | -0.49(-5.81%) |
Dec 16, 2015 | 8.080 | 8.460 | 8.050 | 8.430 | 175,344 | +0.39(+4.85%) |
Dec 15, 2015 | 7.880 | 8.090 | 7.755 | 8.040 | 207,453 | +0.22(+2.81%) |
Dec 14, 2015 | 7.840 | 8.130 | 7.570 | 7.820 | 344,211 | -0.05(-0.64%) |
Dec 11, 2015 | 8.250 | 8.320 | 7.870 | 7.870 | 212,237 | -0.43(-5.18%) |
Dec 10, 2015 | 8.220 | 8.740 | 8.220 | 8.300 | 187,416 | +0.04(+0.48%) |
Dec 09, 2015 | 8.440 | 8.560 | 8.200 | 8.260 | 253,549 | -0.22(-2.59%) |
Dec 08, 2015 | 8.440 | 8.760 | 8.400 | 8.480 | 466,896 | -0.05(-0.59%) |
Dec 07, 2015 | 8.120 | 8.720 | 8.040 | 8.530 | 633,520 | +0.45(+5.57%) |
Dec 04, 2015 | 8.090 | 8.114 | 7.950 | 8.080 | 350,620 | -0.02(-0.25%) |
Dec 03, 2015 | 7.720 | 8.170 | 7.630 | 8.100 | 791,716 | +0.43(+5.61%) |
Dec 02, 2015 | 7.700 | 7.910 | 7.660 | 7.670 | 526,379 | -0.01(-0.13%) |
Dec 01, 2015 | 8.000 | 8.050 | 7.610 | 7.680 | 481,402 | -0.05(-0.65%) |
Nov 30, 2015 | 7.890 | 8.020 | 7.680 | 7.730 | 418,332 | -0.12(-1.53%) |
Nov 27, 2015 | 7.870 | 7.940 | 7.710 | 7.850 | 99,308 | -0.04(-0.51%) |
Nov 25, 2015 | 7.780 | 7.890 | 7.890 | 7.890 | 288,000 | +0.08(+1.02%) |
Nov 24, 2015 | 7.740 | 7.890 | 7.600 | 7.810 | 290,740 | +0.11(+1.43%) |
Nov 23, 2015 | 7.720 | 7.860 | 7.570 | 7.700 | 567,653 | +0.05(+0.65%) |
Nov 20, 2015 | 7.270 | 7.670 | 7.230 | 7.650 | 961,678 | +0.49(+6.84%) |
Nov 19, 2015 | 6.920 | 7.250 | 6.880 | 7.160 | 487,576 | +0.29(+4.22%) |
Nov 18, 2015 | 6.880 | 7.000 | 6.805 | 6.870 | 605,196 | -0.01(-0.15%) |
Nov 17, 2015 | 7.170 | 7.320 | 6.800 | 6.880 | 735,640 | -0.24(-3.37%) |
Nov 16, 2015 | 7.500 | 7.610 | 6.795 | 7.120 | 1,344,141 | -0.42(-5.57%) |
Nov 13, 2015 | 7.930 | 7.970 | 7.450 | 7.540 | 800,573 | -0.46(-5.75%) |
Nov 12, 2015 | 8.250 | 8.510 | 8.000 | 8.000 | 410,828 | -0.33(-3.96%) |
Nov 11, 2015 | 8.750 | 8.980 | 8.330 | 8.330 | 437,462 | -0.37(-4.25%) |
Nov 10, 2015 | 9.090 | 9.290 | 8.665 | 8.700 | 381,518 | -0.42(-4.61%) |
Nov 09, 2015 | 9.490 | 9.530 | 9.100 | 9.120 | 382,569 | -0.34(-3.59%) |
Nov 06, 2015 | 9.450 | 9.600 | 9.410 | 9.460 | 284,196 | -0.05(-0.53%) |
Nov 05, 2015 | 9.410 | 9.807 | 9.310 | 9.510 | 436,107 | +0.11(+1.17%) |
Nov 04, 2015 | 10.45 | 10.62 | 9.400 | 9.400 | 469,503 | -0.99(-9.53%) |
Nov 03, 2015 | 10.11 | 10.88 | 9.190 | 10.39 | 579,078 | -0.05(-0.48%) |
Nov 02, 2015 | 9.920 | 10.58 | 9.860 | 10.44 | 332,919 | +0.51(+5.14%) |
Oct 30, 2015 | 9.950 | 10.14 | 9.870 | 9.930 | 144,762 | +0.01(+0.10%) |
Oct 29, 2015 | 10.11 | 10.20 | 9.860 | 9.920 | 210,210 | -0.26(-2.55%) |
Oct 28, 2015 | 9.710 | 10.19 | 9.590 | 10.18 | 240,650 | +0.52(+5.38%) |
Oct 27, 2015 | 9.660 | 9.940 | 9.510 | 9.660 | 241,152 | +0.00(+0.00%) |
Oct 26, 2015 | 9.720 | 9.890 | 9.585 | 9.660 | 129,371 | -0.15(-1.53%) |
Oct 23, 2015 | 9.740 | 9.850 | 9.605 | 9.810 | 197,833 | +0.19(+1.98%) |
Oct 22, 2015 | 9.430 | 9.680 | 9.430 | 9.620 | 157,333 | +0.22(+2.34%) |
Oct 21, 2015 | 9.730 | 9.730 | 9.400 | 9.400 | 223,543 | -0.27(-2.79%) |
Oct 20, 2015 | 9.820 | 9.950 | 9.570 | 9.670 | 167,644 | -0.18(-1.83%) |
Oct 19, 2015 | 9.610 | 10.00 | 9.610 | 9.850 | 181,108 | +0.21(+2.18%) |
Oct 16, 2015 | 9.580 | 9.730 | 9.470 | 9.640 | 173,332 | +0.10(+1.05%) |
Oct 15, 2015 | 9.400 | 9.590 | 9.160 | 9.540 | 279,929 | +0.15(+1.60%) |
Oct 14, 2015 | 9.500 | 9.580 | 9.330 | 9.390 | 189,996 | -0.12(-1.26%) |
Oct 13, 2015 | 9.590 | 9.710 | 9.500 | 9.510 | 287,166 | -0.08(-0.83%) |
Oct 12, 2015 | 9.900 | 9.970 | 9.560 | 9.590 | 217,331 | -0.30(-3.03%) |
Oct 09, 2015 | 10.09 | 10.14 | 9.880 | 9.890 | 153,152 | -0.21(-2.08%) |
Oct 08, 2015 | 9.810 | 10.14 | 9.720 | 10.10 | 144,708 | +0.30(+3.06%) |
Oct 07, 2015 | 9.900 | 9.960 | 9.500 | 9.800 | 492,861 | -0.09(-0.91%) |
Oct 06, 2015 | 10.30 | 10.32 | 9.730 | 9.890 | 364,149 | -0.36(-3.51%) |
Oct 05, 2015 | 10.00 | 10.28 | 9.930 | 10.25 | 492,506 | +0.45(+4.59%) |
Oct 02, 2015 | 9.140 | 9.800 | 9.090 | 9.800 | 323,236 | +0.59(+6.41%) |
Oct 01, 2015 | 9.150 | 9.260 | 8.910 | 9.210 | 361,297 | +0.11(+1.21%) |
Sep 30, 2015 | 8.960 | 9.250 | 8.935 | 9.100 | 541,462 | +0.20(+2.25%) |
Sep 29, 2015 | 8.700 | 8.985 | 8.620 | 8.900 | 441,206 | +0.20(+2.30%) |
Sep 28, 2015 | 8.740 | 8.780 | 8.650 | 8.700 | 393,709 | -0.04(-0.46%) |
Sep 25, 2015 | 8.820 | 8.820 | 8.690 | 8.740 | 409,837 | -0.02(-0.23%) |
Sep 24, 2015 | 8.450 | 8.785 | 8.300 | 8.760 | 309,430 | +0.24(+2.82%) |
Sep 23, 2015 | 8.530 | 8.610 | 8.440 | 8.520 | 339,284 | +0.00(+0.00%) |
Sep 22, 2015 | 8.470 | 8.575 | 8.400 | 8.520 | 324,376 | +0.02(+0.24%) |
Sep 21, 2015 | 8.930 | 8.930 | 8.460 | 8.500 | 314,918 | -0.35(-3.95%) |
Sep 18, 2015 | 8.370 | 8.880 | 8.370 | 8.850 | 609,030 | +0.34(+4.00%) |
Sep 17, 2015 | 8.590 | 8.640 | 8.450 | 8.510 | 279,040 | -0.06(-0.70%) |
Sep 16, 2015 | 8.500 | 8.600 | 8.400 | 8.570 | 258,442 | +0.11(+1.30%) |
Sep 15, 2015 | 8.520 | 8.641 | 8.420 | 8.460 | 405,671 | -0.02(-0.24%) |
Sep 14, 2015 | 8.450 | 8.530 | 8.380 | 8.480 | 198,175 | +0.07(+0.83%) |
Sep 11, 2015 | 8.450 | 8.540 | 8.290 | 8.410 | 297,210 | -0.09(-1.06%) |
Sep 10, 2015 | 8.470 | 8.570 | 8.374 | 8.500 | 229,017 | +0.03(+0.35%) |
Sep 09, 2015 | 8.480 | 8.530 | 8.330 | 8.470 | 345,300 | +0.03(+0.36%) |
Sep 08, 2015 | 8.570 | 8.730 | 8.270 | 8.440 | 443,416 | -0.12(-1.40%) |
Sep 04, 2015 | 8.680 | 8.560 | 8.560 | 8.560 | 367,300 | -0.26(-2.95%) |
Sep 03, 2015 | 8.520 | 8.820 | 8.450 | 8.820 | 505,025 | +0.27(+3.16%) |
Sep 02, 2015 | 8.590 | 8.680 | 8.340 | 8.550 | 350,881 | +0.15(+1.79%) |
Sep 01, 2015 | 8.230 | 8.560 | 7.920 | 8.400 | 602,358 | +0.01(+0.12%) |
Aug 31, 2015 | 8.830 | 8.870 | 8.260 | 8.390 | 962,478 | -0.52(-5.84%) |
Aug 28, 2015 | 8.370 | 8.920 | 8.335 | 8.910 | 1,026,958 | +0.48(+5.69%) |
Aug 27, 2015 | 8.490 | 9.030 | 7.960 | 8.430 | 2,067,723 | -1.17(-12.19%) |
Aug 26, 2015 | 9.620 | 9.710 | 9.060 | 9.600 | 611,570 | +0.22(+2.35%) |
Aug 25, 2015 | 9.630 | 9.630 | 9.140 | 9.380 | 314,196 | +0.12(+1.30%) |
Aug 24, 2015 | 8.690 | 9.385 | 8.370 | 9.260 | 385,459 | -0.10(-1.07%) |
Aug 21, 2015 | 9.250 | 9.620 | 9.140 | 9.360 | 355,324 | -0.09(-0.95%) |
Aug 20, 2015 | 9.610 | 9.685 | 9.450 | 9.450 | 308,333 | -0.29(-2.93%) |
Aug 19, 2015 | 9.640 | 9.900 | 9.470 | 9.735 | 262,906 | -0.01(-0.05%) |
Aug 18, 2015 | 9.730 | 9.797 | 9.616 | 9.740 | 220,462 | +0.00(+0.00%) |
Aug 17, 2015 | 9.490 | 9.755 | 9.410 | 9.740 | 154,856 | +0.18(+1.88%) |
Aug 14, 2015 | 9.210 | 9.570 | 9.200 | 9.560 | 203,020 | +0.33(+3.58%) |
Aug 13, 2015 | 9.160 | 9.340 | 9.055 | 9.230 | 211,658 | +0.09(+0.98%) |
Aug 12, 2015 | 9.310 | 9.350 | 8.980 | 9.140 | 345,912 | -0.36(-3.79%) |
Aug 11, 2015 | 9.510 | 9.800 | 9.420 | 9.500 | 213,275 | -0.15(-1.61%) |
Aug 10, 2015 | 9.630 | 9.704 | 9.420 | 9.655 | 202,077 | +0.02(+0.26%) |
Aug 07, 2015 | 9.680 | 9.810 | 9.415 | 9.630 | 350,425 | -0.07(-0.72%) |
Aug 06, 2015 | 9.760 | 9.830 | 9.574 | 9.700 | 216,790 | -0.06(-0.61%) |
Aug 05, 2015 | 9.750 | 9.880 | 9.620 | 9.760 | 230,216 | +0.13(+1.35%) |
Aug 04, 2015 | 9.810 | 9.940 | 9.590 | 9.630 | 183,527 | -0.20(-2.03%) |
Aug 03, 2015 | 9.910 | 10.06 | 9.701 | 9.830 | 254,723 | -0.12(-1.21%) |
Jul 31, 2015 | 10.14 | 10.32 | 9.920 | 9.950 | 242,245 | -0.15(-1.49%) |
Jul 30, 2015 | 10.20 | 10.42 | 10.08 | 10.10 | 200,553 | -0.12(-1.17%) |
Jul 29, 2015 | 9.920 | 10.26 | 9.880 | 10.22 | 267,201 | +0.29(+2.92%) |
Jul 28, 2015 | 9.990 | 9.990 | 9.600 | 9.930 | 268,137 | +0.01(+0.10%) |
Jul 27, 2015 | 10.01 | 10.01 | 9.660 | 9.920 | 269,394 | -0.08(-0.80%) |
Jul 24, 2015 | 10.42 | 10.46 | 9.860 | 10.00 | 272,720 | -0.39(-3.75%) |
Jul 23, 2015 | 10.78 | 10.84 | 10.32 | 10.39 | 261,823 | -0.39(-3.62%) |
Jul 22, 2015 | 10.56 | 10.82 | 10.56 | 10.78 | 338,183 | +0.13(+1.22%) |
Jul 21, 2015 | 10.68 | 10.82 | 10.55 | 10.65 | 280,132 | -0.05(-0.47%) |
Jul 20, 2015 | 10.64 | 10.83 | 10.59 | 10.70 | 374,590 | +0.07(+0.66%) |
Jul 17, 2015 | 10.84 | 10.89 | 10.60 | 10.63 | 232,743 | -0.17(-1.57%) |
Jul 16, 2015 | 10.66 | 10.89 | 10.48 | 10.80 | 357,321 | +0.27(+2.56%) |
Jul 15, 2015 | 10.56 | 10.71 | 10.46 | 10.53 | 332,944 | -0.07(-0.66%) |
Jul 14, 2015 | 10.41 | 10.71 | 10.33 | 10.60 | 236,133 | +0.17(+1.63%) |
Jul 13, 2015 | 10.41 | 10.50 | 10.29 | 10.43 | 268,065 | +0.07(+0.68%) |
Jul 10, 2015 | 10.29 | 10.36 | 10.19 | 10.36 | 198,980 | +0.21(+2.07%) |
Jul 09, 2015 | 9.910 | 10.19 | 9.904 | 10.15 | 550,012 | +0.40(+4.10%) |
Jul 08, 2015 | 10.23 | 10.36 | 9.750 | 9.750 | 501,303 | -0.55(-5.34%) |
Jul 07, 2015 | 10.45 | 10.45 | 10.18 | 10.30 | 632,755 | -0.16(-1.53%) |
Jul 06, 2015 | 10.32 | 10.48 | 10.19 | 10.46 | 342,969 | +0.02(+0.19%) |
Jul 02, 2015 | 10.45 | 10.44 | 10.44 | 10.44 | 288,800 | +0.01(+0.10%) |
Jul 01, 2015 | 10.61 | 10.69 | 10.33 | 10.43 | 353,585 | -0.03(-0.29%) |
Jun 30, 2015 | 10.18 | 10.62 | 10.00 | 10.46 | 1,159,282 | +0.41(+4.08%) |
Jun 29, 2015 | 10.28 | 10.36 | 10.03 | 10.05 | 315,393 | -0.33(-3.18%) |
Jun 26, 2015 | 10.44 | 10.51 | 10.23 | 10.38 | 1,161,522 | -0.06(-0.57%) |
Jun 25, 2015 | 10.51 | 10.57 | 10.32 | 10.44 | 274,649 | -0.07(-0.67%) |
Jun 24, 2015 | 10.49 | 10.63 | 10.21 | 10.51 | 388,614 | +0.02(+0.19%) |
Jun 23, 2015 | 10.41 | 10.50 | 10.32 | 10.49 | 453,515 | +0.10(+0.96%) |
Jun 22, 2015 | 10.60 | 10.73 | 10.26 | 10.39 | 311,684 | -0.20(-1.89%) |
Jun 19, 2015 | 10.72 | 10.73 | 10.51 | 10.59 | 324,119 | -0.12(-1.12%) |
Jun 18, 2015 | 10.30 | 10.95 | 10.28 | 10.71 | 664,059 | +0.44(+4.28%) |
Jun 17, 2015 | 10.11 | 10.32 | 9.995 | 10.27 | 400,740 | +0.15(+1.48%) |
Jun 16, 2015 | 10.12 | 10.23 | 9.900 | 10.12 | 272,302 | +0.01(+0.10%) |
Jun 15, 2015 | 9.900 | 10.25 | 9.720 | 10.11 | 377,575 | +0.16(+1.61%) |
Jun 12, 2015 | 9.940 | 10.05 | 9.875 | 9.950 | 342,445 | +0.00(+0.00%) |
Jun 11, 2015 | 10.16 | 10.24 | 9.890 | 9.950 | 272,511 | -0.24(-2.36%) |
Jun 10, 2015 | 9.940 | 10.61 | 9.880 | 10.19 | 588,475 | +0.32(+3.24%) |
Jun 09, 2015 | 9.760 | 9.880 | 9.630 | 9.870 | 410,999 | +0.12(+1.23%) |
Jun 08, 2015 | 9.510 | 9.760 | 9.460 | 9.750 | 537,107 | +0.15(+1.56%) |
Jun 05, 2015 | 9.580 | 9.620 | 9.420 | 9.600 | 258,081 | -0.03(-0.31%) |
Jun 04, 2015 | 9.700 | 9.810 | 9.500 | 9.630 | 323,689 | -0.16(-1.63%) |
Jun 03, 2015 | 9.510 | 9.820 | 9.430 | 9.790 | 364,649 | +0.29(+3.05%) |
Jun 02, 2015 | 9.560 | 9.610 | 9.360 | 9.500 | 692,547 | -0.14(-1.45%) |
Jun 01, 2015 | 9.520 | 9.810 | 9.420 | 9.640 | 572,272 | +0.13(+1.37%) |
May 29, 2015 | 9.720 | 9.860 | 9.510 | 9.510 | 232,649 | -0.21(-2.16%) |
May 28, 2015 | 9.860 | 10.02 | 9.600 | 9.720 | 424,870 | -0.14(-1.42%) |
May 27, 2015 | 9.760 | 9.880 | 9.670 | 9.860 | 349,541 | +0.10(+1.02%) |
May 26, 2015 | 9.720 | 9.980 | 9.560 | 9.760 | 366,691 | -0.02(-0.15%) |
May 22, 2015 | 9.660 | 9.775 | 9.775 | 9.775 | 544,600 | +0.08(+0.77%) |
May 21, 2015 | 9.750 | 9.790 | 9.445 | 9.700 | 448,127 | -0.04(-0.41%) |
May 20, 2015 | 9.760 | 9.835 | 9.550 | 9.740 | 488,682 | -0.03(-0.31%) |
May 19, 2015 | 9.880 | 9.890 | 9.460 | 9.770 | 423,713 | -0.12(-1.21%) |
May 18, 2015 | 9.870 | 10.05 | 9.620 | 9.890 | 404,981 | +0.00(+0.00%) |
May 15, 2015 | 9.840 | 9.900 | 9.700 | 9.890 | 496,168 | +0.07(+0.71%) |
May 14, 2015 | 10.03 | 10.03 | 9.670 | 9.820 | 448,752 | -0.16(-1.60%) |
May 13, 2015 | 9.920 | 10.16 | 9.845 | 9.980 | 597,710 | +0.05(+0.50%) |
May 12, 2015 | 9.530 | 9.965 | 9.430 | 9.930 | 595,667 | +0.41(+4.31%) |
May 11, 2015 | 10.03 | 10.21 | 9.500 | 9.520 | 460,511 | -0.49(-4.90%) |
May 08, 2015 | 9.680 | 10.14 | 9.490 | 10.01 | 574,660 | +0.40(+4.16%) |
May 07, 2015 | 9.510 | 9.700 | 9.370 | 9.610 | 366,235 | +0.07(+0.73%) |
May 06, 2015 | 9.480 | 9.850 | 9.470 | 9.540 | 522,595 | -0.07(-0.73%) |
May 05, 2015 | 9.970 | 9.990 | 9.520 | 9.610 | 770,587 | -0.39(-3.90%) |
May 04, 2015 | 10.15 | 10.44 | 9.960 | 10.00 | 772,113 | -0.20(-1.96%) |