Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.642 | 9.768 | 9.488 | 9.768 | 30,155 | +0.05(+0.50%) |
Aug 30, 2016 | 9.594 | 9.778 | 9.507 | 9.720 | 26,506 | +0.04(+0.40%) |
Aug 29, 2016 | 9.671 | 9.701 | 9.362 | 9.681 | 22,358 | -0.01(-0.10%) |
Aug 26, 2016 | 9.459 | 9.788 | 9.459 | 9.691 | 6,908 | +0.14(+1.42%) |
Aug 25, 2016 | 9.642 | 9.662 | 9.522 | 9.555 | 9,687 | +0.05(+0.51%) |
Aug 24, 2016 | 9.526 | 9.584 | 9.391 | 9.507 | 15,931 | -0.02(-0.20%) |
Aug 23, 2016 | 9.497 | 9.691 | 9.362 | 9.526 | 35,277 | -0.03(-0.30%) |
Aug 22, 2016 | 9.459 | 9.575 | 9.381 | 9.555 | 19,711 | +0.05(+0.51%) |
Aug 19, 2016 | 9.430 | 9.638 | 9.323 | 9.507 | 41,343 | +0.02(+0.20%) |
Aug 18, 2016 | 9.613 | 9.667 | 9.318 | 9.488 | 60,110 | -0.15(-1.60%) |
Aug 17, 2016 | 9.575 | 9.730 | 9.275 | 9.642 | 15,157 | +0.05(+0.50%) |
Aug 16, 2016 | 9.623 | 9.633 | 9.391 | 9.594 | 126,199 | -0.01(-0.10%) |
Aug 15, 2016 | 9.507 | 9.662 | 9.497 | 9.604 | 4,115 | +0.14(+1.43%) |
Aug 12, 2016 | 9.309 | 9.555 | 9.198 | 9.468 | 24,296 | -0.03(-0.31%) |
Aug 11, 2016 | 9.526 | 9.604 | 9.333 | 9.497 | 17,624 | -0.08(-0.81%) |
Aug 10, 2016 | 9.701 | 9.701 | 9.459 | 9.575 | 3,347 | -0.13(-1.30%) |
Aug 09, 2016 | 9.478 | 9.797 | 9.169 | 9.701 | 29,291 | +0.21(+2.24%) |
Aug 08, 2016 | 9.478 | 9.671 | 9.401 | 9.488 | 36,968 | -0.13(-1.31%) |
Aug 05, 2016 | 9.613 | 9.968 | 9.555 | 9.613 | 23,211 | +0.06(+0.61%) |
Aug 04, 2016 | 9.652 | 9.652 | 9.014 | 9.555 | 218,033 | +0.16(+1.75%) |
Aug 03, 2016 | 9.488 | 9.671 | 9.353 | 9.391 | 90,931 | -0.26(-2.71%) |
Aug 02, 2016 | 9.788 | 9.825 | 9.584 | 9.652 | 33,979 | -0.10(-0.99%) |
Aug 01, 2016 | 9.788 | 9.865 | 9.555 | 9.749 | 75,800 | +0.02(+0.20%) |
Jul 29, 2016 | 8.782 | 9.730 | 8.782 | 9.730 | 66,080 | +0.74(+8.17%) |
Jul 28, 2016 | 8.569 | 9.130 | 8.530 | 8.994 | 13,531 | +0.07(+0.76%) |
Jul 27, 2016 | 8.888 | 9.120 | 8.772 | 8.927 | 13,054 | +0.00(+0.00%) |
Jul 26, 2016 | 8.453 | 9.024 | 8.308 | 8.927 | 24,853 | +0.18(+2.10%) |
Jul 25, 2016 | 8.559 | 8.898 | 8.472 | 8.743 | 15,292 | -0.07(-0.77%) |
Jul 22, 2016 | 8.521 | 9.033 | 8.492 | 8.811 | 5,533 | +0.01(+0.11%) |
Jul 21, 2016 | 8.646 | 9.120 | 8.569 | 8.801 | 8,940 | -0.05(-0.55%) |
Jul 20, 2016 | 8.762 | 8.936 | 8.608 | 8.849 | 20,245 | -0.09(-0.97%) |
Jul 19, 2016 | 8.985 | 9.149 | 8.838 | 8.936 | 4,529 | -0.09(-0.96%) |
Jul 18, 2016 | 8.801 | 9.062 | 8.743 | 9.024 | 14,110 | +0.17(+1.97%) |
Jul 15, 2016 | 8.801 | 8.975 | 8.733 | 8.849 | 12,046 | +0.10(+1.10%) |
Jul 14, 2016 | 8.598 | 8.917 | 8.598 | 8.753 | 30,748 | -0.07(-0.77%) |
Jul 13, 2016 | 8.772 | 8.849 | 8.685 | 8.820 | 15,453 | +0.01(+0.11%) |
Jul 12, 2016 | 8.782 | 8.917 | 8.675 | 8.811 | 30,543 | +0.07(+0.77%) |
Jul 11, 2016 | 8.704 | 8.907 | 8.598 | 8.743 | 4,258 | +0.06(+0.67%) |
Jul 08, 2016 | 8.608 | 8.724 | 8.598 | 8.685 | 44,904 | +0.09(+1.01%) |
Jul 07, 2016 | 8.521 | 8.627 | 8.443 | 8.598 | 19,081 | +0.15(+1.72%) |
Jul 06, 2016 | 8.782 | 8.782 | 8.201 | 8.453 | 3,295 | -0.14(-1.58%) |
Jul 05, 2016 | 8.733 | 8.733 | 8.559 | 8.588 | 28,957 | -0.18(-2.09%) |
Jul 01, 2016 | 8.772 | 8.772 | 8.772 | 8.772 | 14,578 | +0.15(+1.80%) |
Jun 30, 2016 | 8.114 | 8.956 | 8.114 | 8.617 | 72,926 | +0.40(+4.82%) |
Jun 29, 2016 | 8.269 | 8.288 | 8.211 | 8.221 | 55,754 | +0.04(+0.47%) |
Jun 28, 2016 | 8.501 | 8.695 | 8.172 | 8.182 | 41,240 | -0.35(-4.08%) |
Jun 27, 2016 | 8.695 | 8.704 | 8.477 | 8.530 | 20,844 | -0.14(-1.56%) |
Jun 24, 2016 | 8.666 | 8.743 | 8.637 | 8.666 | 13,400 | -0.15(-1.65%) |
Jun 23, 2016 | 8.743 | 8.927 | 8.651 | 8.811 | 12,666 | +0.11(+1.22%) |
Jun 22, 2016 | 8.724 | 8.811 | 8.588 | 8.704 | 225,613 | +0.02(+0.22%) |
Jun 21, 2016 | 8.840 | 8.869 | 8.685 | 8.685 | 4,224 | -0.11(-1.21%) |
Jun 20, 2016 | 8.753 | 9.033 | 8.743 | 8.791 | 41,254 | +0.04(+0.44%) |
Jun 17, 2016 | 8.830 | 8.849 | 8.704 | 8.753 | 17,368 | -0.12(-1.31%) |
Jun 16, 2016 | 8.898 | 8.965 | 8.830 | 8.869 | 73,041 | -0.03(-0.33%) |
Jun 15, 2016 | 8.849 | 9.077 | 8.801 | 8.898 | 15,367 | +0.05(+0.55%) |
Jun 14, 2016 | 8.772 | 9.033 | 8.656 | 8.849 | 21,296 | +0.08(+0.88%) |
Jun 13, 2016 | 8.849 | 8.849 | 8.695 | 8.772 | 21,500 | -0.08(-0.87%) |
Jun 10, 2016 | 8.704 | 9.004 | 8.704 | 8.849 | 21,709 | +0.15(+1.67%) |
Jun 09, 2016 | 8.656 | 8.733 | 8.559 | 8.704 | 60,524 | +0.10(+1.12%) |
Jun 08, 2016 | 8.511 | 8.791 | 8.511 | 8.608 | 36,797 | +0.10(+1.14%) |
Jun 07, 2016 | 8.463 | 8.753 | 8.463 | 8.511 | 153,509 | -0.19(-2.22%) |
Jun 06, 2016 | 8.791 | 8.791 | 8.511 | 8.704 | 28,771 | +0.18(+2.16%) |
Jun 03, 2016 | 8.782 | 8.956 | 8.492 | 8.521 | 26,071 | -0.06(-0.68%) |
Jun 02, 2016 | 8.782 | 8.927 | 8.453 | 8.579 | 28,775 | +0.00(+0.00%) |
Jun 01, 2016 | 8.569 | 8.791 | 8.511 | 8.579 | 21,143 | -0.06(-0.67%) |
May 31, 2016 | 8.540 | 8.685 | 8.540 | 8.637 | 15,278 | +0.08(+0.90%) |
May 27, 2016 | 8.569 | 8.559 | 8.559 | 8.559 | 44,253 | -0.01(-0.11%) |
May 26, 2016 | 8.530 | 8.685 | 8.424 | 8.569 | 36,039 | +0.04(+0.45%) |
May 25, 2016 | 8.511 | 8.704 | 8.511 | 8.530 | 170,141 | +0.05(+0.57%) |
May 24, 2016 | 8.482 | 8.598 | 8.356 | 8.482 | 43,950 | +0.00(+0.00%) |
May 23, 2016 | 8.550 | 8.588 | 8.463 | 8.482 | 17,580 | -0.02(-0.23%) |
May 20, 2016 | 8.559 | 8.569 | 8.453 | 8.501 | 114,766 | +0.10(+1.15%) |
May 19, 2016 | 8.337 | 8.511 | 8.327 | 8.405 | 40,951 | +0.01(+0.12%) |
May 18, 2016 | 8.424 | 8.525 | 8.327 | 8.395 | 49,546 | -0.04(-0.46%) |
May 17, 2016 | 8.530 | 8.530 | 8.395 | 8.434 | 93,413 | -0.07(-0.80%) |
May 16, 2016 | 8.772 | 8.791 | 8.492 | 8.501 | 38,723 | -0.03(-0.34%) |
May 13, 2016 | 8.569 | 8.695 | 8.463 | 8.530 | 226,982 | -0.11(-1.23%) |
May 12, 2016 | 8.724 | 9.014 | 8.511 | 8.637 | 45,767 | -0.16(-1.87%) |
May 11, 2016 | 7.312 | 9.265 | 7.283 | 8.801 | 114,107 | +0.80(+10.04%) |
May 10, 2016 | 8.047 | 8.608 | 7.940 | 7.998 | 25,082 | +0.11(+1.35%) |
May 09, 2016 | 7.950 | 7.993 | 7.747 | 7.892 | 17,850 | +0.06(+0.74%) |
May 06, 2016 | 7.882 | 7.940 | 7.815 | 7.834 | 31,879 | -0.02(-0.25%) |
May 05, 2016 | 7.757 | 7.911 | 7.747 | 7.853 | 27,635 | +0.14(+1.75%) |
May 04, 2016 | 7.805 | 7.940 | 7.718 | 7.718 | 19,447 | -0.13(-1.60%) |
May 03, 2016 | 7.834 | 7.969 | 7.824 | 7.844 | 11,490 | -0.04(-0.49%) |
May 02, 2016 | 8.172 | 8.201 | 7.882 | 7.882 | 66,987 | -0.39(-4.68%) |
Apr 29, 2016 | 7.515 | 8.269 | 7.350 | 8.269 | 120,056 | +0.81(+10.90%) |
Apr 28, 2016 | 7.312 | 7.592 | 7.254 | 7.457 | 37,396 | +0.18(+2.53%) |
Apr 27, 2016 | 7.263 | 7.379 | 7.254 | 7.273 | 36,766 | -0.05(-0.66%) |
Apr 26, 2016 | 7.428 | 7.553 | 7.273 | 7.321 | 38,258 | -0.14(-1.82%) |
Apr 25, 2016 | 7.505 | 7.544 | 7.225 | 7.457 | 33,421 | +0.02(+0.26%) |
Apr 22, 2016 | 7.283 | 7.476 | 7.215 | 7.437 | 32,000 | +0.15(+1.99%) |
Apr 21, 2016 | 7.563 | 7.563 | 7.234 | 7.292 | 6,820 | -0.08(-1.05%) |
Apr 20, 2016 | 7.534 | 7.544 | 7.350 | 7.370 | 8,290 | -0.13(-1.68%) |
Apr 19, 2016 | 7.389 | 7.515 | 7.147 | 7.495 | 25,578 | +0.11(+1.44%) |
Apr 18, 2016 | 7.428 | 7.553 | 7.312 | 7.389 | 6,828 | -0.10(-1.29%) |
Apr 15, 2016 | 7.534 | 7.544 | 7.399 | 7.486 | 32,370 | +0.03(+0.39%) |
Apr 14, 2016 | 7.263 | 7.476 | 7.263 | 7.457 | 7,661 | +0.28(+3.91%) |
Apr 13, 2016 | 7.196 | 7.254 | 7.031 | 7.176 | 6,207 | -0.15(-1.98%) |
Apr 12, 2016 | 7.457 | 7.544 | 7.225 | 7.321 | 18,668 | -0.19(-2.57%) |
Apr 11, 2016 | 7.505 | 7.728 | 7.205 | 7.515 | 50,577 | +0.04(+0.52%) |
Apr 08, 2016 | 7.360 | 7.699 | 7.312 | 7.476 | 48,074 | +0.17(+2.38%) |
Apr 07, 2016 | 7.408 | 7.408 | 7.215 | 7.302 | 3,219 | -0.10(-1.31%) |
Apr 06, 2016 | 7.602 | 7.718 | 7.350 | 7.399 | 13,373 | -0.25(-3.29%) |
Apr 05, 2016 | 7.708 | 7.718 | 7.544 | 7.650 | 6,211 | -0.14(-1.74%) |
Apr 04, 2016 | 7.911 | 8.018 | 7.737 | 7.786 | 32,738 | -0.20(-2.54%) |
Apr 01, 2016 | 7.911 | 8.095 | 7.728 | 7.989 | 21,337 | +0.07(+0.85%) |
Mar 31, 2016 | 7.418 | 7.921 | 7.176 | 7.921 | 204,247 | +0.52(+7.06%) |
Mar 30, 2016 | 7.515 | 7.592 | 7.399 | 7.399 | 35,350 | -0.07(-0.91%) |
Mar 29, 2016 | 7.573 | 7.699 | 7.403 | 7.466 | 21,257 | -0.12(-1.53%) |
Mar 28, 2016 | 6.915 | 7.718 | 6.896 | 7.582 | 32,478 | +0.53(+7.54%) |
Mar 24, 2016 | 7.244 | 7.051 | 7.051 | 7.051 | 68,138 | -0.25(-3.44%) |
Mar 23, 2016 | 7.312 | 7.331 | 7.205 | 7.302 | 36,585 | +0.02(+0.27%) |
Mar 22, 2016 | 7.292 | 7.476 | 7.147 | 7.283 | 68,982 | -0.07(-0.92%) |
Mar 21, 2016 | 6.789 | 7.350 | 6.789 | 7.350 | 200,112 | +0.40(+5.70%) |
Mar 18, 2016 | 7.031 | 7.138 | 6.818 | 6.954 | 135,083 | -0.04(-0.55%) |
Mar 17, 2016 | 6.876 | 7.138 | 6.828 | 6.992 | 284,745 | +0.15(+2.12%) |
Mar 16, 2016 | 6.847 | 6.886 | 6.809 | 6.847 | 99,902 | -0.04(-0.56%) |
Mar 15, 2016 | 6.780 | 6.954 | 6.780 | 6.886 | 118,373 | +0.04(+0.57%) |
Mar 14, 2016 | 6.847 | 6.944 | 6.818 | 6.847 | 81,609 | -0.04(-0.56%) |
Mar 11, 2016 | 7.234 | 7.234 | 6.857 | 6.886 | 57,828 | -0.11(-1.52%) |
Mar 10, 2016 | 6.886 | 7.060 | 6.886 | 6.992 | 208,301 | -0.03(-0.41%) |
Mar 09, 2016 | 7.592 | 7.834 | 6.548 | 7.022 | 164,733 | -1.52(-17.78%) |
Mar 08, 2016 | 8.646 | 8.724 | 8.405 | 8.540 | 33,473 | -0.15(-1.67%) |
Mar 07, 2016 | 8.511 | 8.782 | 8.361 | 8.685 | 21,934 | +0.09(+1.01%) |
Mar 04, 2016 | 8.172 | 8.946 | 8.163 | 8.598 | 116,196 | +0.45(+5.58%) |
Mar 03, 2016 | 8.076 | 8.172 | 8.066 | 8.143 | 101,263 | +0.08(+0.96%) |
Mar 02, 2016 | 8.085 | 8.172 | 8.047 | 8.066 | 78,599 | -0.03(-0.36%) |
Mar 01, 2016 | 8.037 | 8.172 | 7.969 | 8.095 | 50,716 | +0.06(+0.72%) |
Feb 29, 2016 | 7.911 | 8.114 | 7.873 | 8.037 | 46,295 | +0.12(+1.47%) |
Feb 26, 2016 | 7.766 | 8.047 | 7.766 | 7.921 | 26,810 | +0.02(+0.24%) |
Feb 25, 2016 | 7.919 | 7.979 | 7.844 | 7.902 | 193,704 | +0.11(+1.36%) |
Feb 24, 2016 | 8.027 | 8.056 | 7.757 | 7.795 | 187,237 | -0.15(-1.95%) |
Feb 23, 2016 | 7.911 | 8.066 | 7.892 | 7.950 | 15,173 | -0.08(-0.96%) |
Feb 22, 2016 | 8.076 | 8.114 | 7.950 | 8.027 | 68,043 | +0.08(+0.97%) |
Feb 19, 2016 | 8.124 | 8.153 | 7.815 | 7.950 | 93,318 | -0.18(-2.26%) |
Feb 18, 2016 | 8.376 | 8.424 | 7.979 | 8.134 | 81,803 | -0.13(-1.52%) |
Feb 17, 2016 | 8.501 | 8.724 | 8.255 | 8.259 | 96,272 | -0.22(-2.62%) |
Feb 16, 2016 | 8.482 | 8.608 | 8.279 | 8.482 | 14,062 | +0.02(+0.23%) |
Feb 12, 2016 | 8.569 | 8.463 | 8.463 | 8.463 | 49,216 | -0.10(-1.13%) |
Feb 11, 2016 | 8.608 | 8.637 | 8.222 | 8.559 | 27,586 | -0.15(-1.67%) |
Feb 10, 2016 | 8.733 | 8.801 | 8.685 | 8.704 | 5,743 | +0.05(+0.56%) |
Feb 09, 2016 | 8.704 | 8.753 | 8.559 | 8.656 | 60,796 | -0.07(-0.78%) |
Feb 08, 2016 | 8.859 | 8.859 | 8.704 | 8.724 | 29,905 | -0.22(-2.49%) |
Feb 05, 2016 | 8.898 | 8.946 | 8.704 | 8.946 | 41,935 | +0.03(+0.33%) |
Feb 04, 2016 | 8.820 | 9.043 | 8.801 | 8.917 | 17,911 | +0.04(+0.44%) |
Feb 03, 2016 | 8.975 | 9.024 | 8.704 | 8.878 | 37,196 | -0.06(-0.65%) |
Feb 02, 2016 | 9.004 | 9.033 | 8.898 | 8.936 | 13,512 | -0.15(-1.70%) |
Feb 01, 2016 | 9.091 | 9.149 | 8.907 | 9.091 | 29,701 | -0.09(-0.95%) |
Jan 29, 2016 | 8.869 | 9.333 | 8.869 | 9.178 | 119,163 | +0.33(+3.72%) |
Jan 28, 2016 | 8.840 | 8.932 | 8.545 | 8.849 | 35,178 | +0.09(+0.99%) |
Jan 27, 2016 | 8.859 | 8.994 | 8.637 | 8.762 | 110,514 | -0.03(-0.33%) |
Jan 26, 2016 | 8.869 | 8.898 | 8.782 | 8.791 | 7,949 | -0.11(-1.20%) |
Jan 25, 2016 | 8.859 | 8.994 | 8.753 | 8.898 | 27,283 | +0.00(+0.00%) |
Jan 22, 2016 | 9.004 | 9.072 | 8.724 | 8.898 | 32,278 | +0.00(+0.00%) |
Jan 21, 2016 | 8.936 | 9.053 | 8.840 | 8.898 | 55,868 | -0.03(-0.32%) |
Jan 20, 2016 | 8.975 | 8.994 | 8.704 | 8.927 | 92,189 | -0.05(-0.54%) |
Jan 19, 2016 | 9.014 | 9.082 | 8.811 | 8.975 | 134,650 | -0.01(-0.11%) |
Jan 15, 2016 | 8.849 | 8.985 | 8.985 | 8.985 | 124,799 | -0.01(-0.11%) |
Jan 14, 2016 | 8.975 | 9.130 | 8.927 | 8.994 | 20,137 | +0.04(+0.43%) |
Jan 13, 2016 | 9.082 | 9.092 | 8.878 | 8.956 | 77,836 | -0.11(-1.17%) |
Jan 12, 2016 | 9.033 | 9.062 | 8.869 | 9.062 | 22,244 | +0.07(+0.75%) |
Jan 11, 2016 | 9.033 | 9.091 | 8.907 | 8.994 | 22,757 | +0.09(+0.98%) |
Jan 08, 2016 | 8.898 | 9.149 | 8.772 | 8.907 | 18,644 | +0.08(+0.88%) |
Jan 07, 2016 | 8.724 | 8.888 | 8.724 | 8.830 | 81,065 | -0.03(-0.33%) |
Jan 06, 2016 | 8.733 | 9.004 | 8.733 | 8.859 | 53,644 | +0.01(+0.11%) |
Jan 05, 2016 | 9.082 | 9.114 | 8.598 | 8.849 | 77,197 | -0.08(-0.87%) |
Jan 04, 2016 | 9.285 | 9.304 | 8.801 | 8.927 | 266,539 | -0.49(-5.24%) |
Dec 31, 2015 | 8.840 | 9.420 | 9.420 | 9.420 | 128,315 | +0.44(+4.84%) |
Dec 30, 2015 | 8.878 | 9.159 | 8.762 | 8.985 | 73,708 | +0.01(+0.11%) |
Dec 29, 2015 | 9.111 | 9.217 | 8.859 | 8.975 | 33,103 | -0.15(-1.59%) |
Dec 28, 2015 | 9.033 | 9.275 | 8.907 | 9.120 | 84,682 | +0.12(+1.29%) |
Dec 24, 2015 | 8.559 | 9.004 | 9.004 | 9.004 | 46,631 | +0.47(+5.56%) |
Dec 23, 2015 | 8.994 | 9.130 | 8.472 | 8.530 | 76,543 | -0.52(-5.77%) |
Dec 22, 2015 | 9.140 | 9.285 | 8.975 | 9.053 | 25,564 | -0.16(-1.78%) |
Dec 21, 2015 | 9.575 | 9.575 | 9.169 | 9.217 | 35,688 | -0.36(-3.74%) |
Dec 18, 2015 | 9.855 | 9.971 | 9.526 | 9.575 | 44,489 | -0.26(-2.65%) |
Dec 17, 2015 | 9.623 | 10.00 | 9.623 | 9.836 | 8,909 | -0.03(-0.29%) |
Dec 16, 2015 | 9.720 | 10.00 | 9.575 | 9.865 | 29,886 | -0.10(-0.97%) |
Dec 15, 2015 | 9.981 | 10.14 | 9.778 | 9.962 | 25,087 | +0.04(+0.39%) |
Dec 14, 2015 | 10.20 | 10.26 | 9.555 | 9.923 | 52,144 | -0.38(-3.66%) |
Dec 11, 2015 | 10.20 | 10.36 | 10.20 | 10.30 | 57,440 | +0.00(+0.00%) |
Dec 10, 2015 | 10.17 | 10.41 | 10.17 | 10.30 | 93,950 | +0.06(+0.57%) |
Dec 09, 2015 | 10.05 | 10.42 | 9.865 | 10.24 | 218,465 | +0.09(+0.86%) |
Dec 08, 2015 | 9.921 | 10.16 | 9.575 | 10.16 | 111,181 | +0.10(+0.96%) |
Dec 07, 2015 | 10.10 | 10.14 | 10.06 | 10.06 | 5,771 | -0.09(-0.86%) |
Dec 04, 2015 | 10.52 | 10.59 | 10.00 | 10.15 | 17,875 | -0.34(-3.23%) |
Dec 03, 2015 | 10.70 | 10.72 | 10.31 | 10.48 | 29,752 | -0.14(-1.28%) |
Dec 02, 2015 | 10.44 | 10.72 | 10.32 | 10.62 | 14,186 | -0.01(-0.09%) |
Dec 01, 2015 | 10.63 | 10.75 | 10.47 | 10.63 | 245,584 | +0.00(+0.00%) |
Nov 30, 2015 | 10.61 | 10.74 | 10.37 | 10.63 | 132,197 | -0.06(-0.54%) |
Nov 27, 2015 | 10.43 | 10.70 | 10.43 | 10.69 | 17,710 | +0.31(+2.98%) |
Nov 25, 2015 | 10.70 | 10.38 | 10.38 | 10.38 | 39,290 | -0.36(-3.33%) |
Nov 24, 2015 | 10.77 | 10.90 | 10.71 | 10.74 | 7,423 | -0.11(-0.98%) |
Nov 23, 2015 | 10.96 | 11.08 | 10.76 | 10.84 | 186,950 | -0.14(-1.23%) |
Nov 20, 2015 | 11.02 | 11.14 | 10.90 | 10.98 | 96,186 | -0.02(-0.18%) |
Nov 19, 2015 | 10.94 | 11.05 | 10.93 | 11.00 | 8,254 | +0.01(+0.09%) |
Nov 18, 2015 | 10.94 | 11.09 | 10.93 | 10.99 | 41,371 | +0.00(+0.00%) |
Nov 17, 2015 | 10.98 | 11.07 | 10.95 | 10.99 | 25,562 | +0.09(+0.80%) |
Nov 16, 2015 | 10.64 | 10.99 | 10.63 | 10.90 | 21,067 | +0.14(+1.26%) |
Nov 13, 2015 | 10.64 | 10.88 | 10.56 | 10.76 | 110,363 | +0.00(+0.00%) |
Nov 12, 2015 | 10.89 | 10.89 | 10.64 | 10.76 | 84,167 | -0.23(-2.11%) |
Nov 11, 2015 | 11.12 | 11.12 | 10.95 | 11.00 | 49,816 | -0.01(-0.09%) |
Nov 10, 2015 | 10.98 | 11.12 | 10.64 | 11.01 | 67,510 | +0.03(+0.27%) |
Nov 09, 2015 | 11.04 | 11.04 | 10.59 | 10.98 | 132,021 | +0.57(+5.48%) |
Nov 06, 2015 | 10.24 | 10.42 | 10.20 | 10.41 | 19,575 | +0.12(+1.13%) |
Nov 05, 2015 | 10.24 | 10.32 | 10.23 | 10.29 | 34,432 | +0.12(+1.14%) |
Nov 04, 2015 | 10.18 | 10.26 | 10.16 | 10.17 | 17,779 | +0.02(+0.19%) |
Nov 03, 2015 | 10.11 | 10.16 | 10.01 | 10.16 | 34,223 | +0.08(+0.77%) |
Nov 02, 2015 | 10.00 | 10.27 | 9.933 | 10.08 | 25,212 | +0.12(+1.17%) |
Oct 30, 2015 | 9.555 | 9.962 | 9.381 | 9.962 | 14,243 | +0.43(+4.46%) |
Oct 29, 2015 | 9.788 | 9.788 | 9.536 | 9.536 | 9,891 | -0.15(-1.50%) |
Oct 28, 2015 | 9.536 | 9.768 | 9.304 | 9.681 | 15,236 | +0.20(+2.14%) |
Oct 27, 2015 | 9.778 | 9.884 | 9.391 | 9.478 | 18,102 | -0.26(-2.68%) |
Oct 26, 2015 | 9.594 | 9.855 | 9.546 | 9.739 | 11,433 | -0.01(-0.10%) |
Oct 23, 2015 | 9.633 | 9.894 | 9.449 | 9.749 | 109,645 | +0.18(+1.92%) |
Oct 22, 2015 | 9.217 | 9.671 | 9.217 | 9.565 | 123,824 | +0.16(+1.75%) |
Oct 21, 2015 | 9.671 | 9.671 | 9.227 | 9.401 | 36,396 | -0.27(-2.80%) |
Oct 20, 2015 | 9.913 | 9.913 | 9.526 | 9.671 | 66,533 | -0.26(-2.63%) |
Oct 19, 2015 | 9.555 | 10.16 | 9.507 | 9.933 | 50,475 | +0.35(+3.63%) |
Oct 16, 2015 | 9.565 | 9.788 | 9.507 | 9.584 | 87,202 | +0.14(+1.43%) |
Oct 15, 2015 | 8.985 | 9.536 | 8.869 | 9.449 | 47,350 | +0.48(+5.39%) |
Oct 14, 2015 | 9.449 | 9.536 | 8.869 | 8.965 | 86,551 | -0.43(-4.53%) |
Oct 13, 2015 | 9.671 | 9.671 | 9.275 | 9.391 | 23,266 | -0.08(-0.82%) |
Oct 12, 2015 | 9.875 | 9.971 | 9.372 | 9.468 | 34,267 | -0.35(-3.55%) |
Oct 09, 2015 | 9.807 | 10.11 | 9.584 | 9.817 | 40,614 | +0.05(+0.50%) |
Oct 08, 2015 | 9.913 | 10.14 | 9.478 | 9.768 | 52,759 | -0.05(-0.49%) |
Oct 07, 2015 | 10.06 | 10.16 | 9.720 | 9.817 | 72,350 | -0.15(-1.55%) |
Oct 06, 2015 | 9.826 | 10.00 | 9.560 | 9.971 | 30,534 | +0.16(+1.68%) |
Oct 05, 2015 | 9.333 | 10.33 | 9.314 | 9.807 | 67,227 | +0.18(+1.91%) |
Oct 02, 2015 | 9.768 | 9.933 | 9.604 | 9.623 | 43,263 | -0.25(-2.55%) |
Oct 01, 2015 | 10.18 | 10.20 | 9.652 | 9.875 | 39,944 | -0.33(-3.22%) |
Sep 30, 2015 | 9.459 | 10.20 | 9.420 | 10.20 | 31,656 | +0.63(+6.57%) |
Sep 29, 2015 | 9.807 | 9.807 | 9.101 | 9.575 | 55,544 | -0.34(-3.41%) |
Sep 28, 2015 | 9.749 | 9.913 | 9.381 | 9.913 | 28,174 | -0.04(-0.39%) |
Sep 25, 2015 | 10.63 | 10.63 | 9.875 | 9.952 | 21,452 | -0.57(-5.42%) |
Sep 24, 2015 | 11.19 | 11.19 | 10.47 | 10.52 | 42,969 | -0.51(-4.65%) |
Sep 23, 2015 | 11.19 | 11.19 | 10.88 | 11.04 | 6,470 | +0.08(+0.71%) |
Sep 22, 2015 | 10.74 | 10.96 | 10.64 | 10.96 | 9,598 | +0.10(+0.89%) |
Sep 21, 2015 | 10.69 | 11.01 | 10.54 | 10.86 | 66,317 | +0.22(+2.09%) |
Sep 18, 2015 | 10.48 | 10.71 | 10.45 | 10.64 | 19,139 | -0.04(-0.36%) |
Sep 17, 2015 | 10.75 | 10.77 | 10.11 | 10.68 | 24,403 | +0.05(+0.45%) |
Sep 16, 2015 | 10.67 | 10.77 | 10.55 | 10.63 | 14,127 | -0.01(-0.09%) |
Sep 15, 2015 | 10.65 | 10.70 | 10.39 | 10.64 | 36,075 | +0.01(+0.09%) |
Sep 14, 2015 | 10.58 | 10.74 | 10.47 | 10.63 | 14,287 | +0.09(+0.83%) |
Sep 11, 2015 | 10.63 | 10.66 | 9.778 | 10.54 | 62,458 | +0.07(+0.65%) |
Sep 10, 2015 | 10.20 | 10.59 | 10.02 | 10.47 | 66,888 | +0.17(+1.69%) |
Sep 09, 2015 | 10.53 | 10.53 | 10.17 | 10.30 | 179,412 | -0.15(-1.48%) |
Sep 08, 2015 | 10.90 | 10.90 | 10.44 | 10.45 | 15,505 | -0.28(-2.61%) |
Sep 04, 2015 | 10.67 | 10.74 | 10.74 | 10.74 | 5,583 | +0.12(+1.09%) |
Sep 03, 2015 | 10.09 | 10.62 | 10.09 | 10.62 | 81,839 | +0.47(+4.67%) |
Sep 02, 2015 | 10.42 | 10.42 | 9.986 | 10.15 | 60,697 | -0.16(-1.59%) |