Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.560 | 9.670 | 9.470 | 9.650 | 50,439 | +0.05(+0.52%) |
Oct 28, 2016 | 10.09 | 10.09 | 9.530 | 9.600 | 12,524 | -0.11(-1.13%) |
Oct 27, 2016 | 9.820 | 10.00 | 9.650 | 9.710 | 15,482 | +0.00(+0.00%) |
Oct 26, 2016 | 9.760 | 10.07 | 9.690 | 9.710 | 31,175 | -0.38(-3.77%) |
Oct 25, 2016 | 10.37 | 10.57 | 9.630 | 10.09 | 8,792 | -0.09(-0.88%) |
Oct 24, 2016 | 10.03 | 10.22 | 10.01 | 10.18 | 20,229 | +0.24(+2.41%) |
Oct 21, 2016 | 10.04 | 10.06 | 9.900 | 9.940 | 18,604 | -0.18(-1.78%) |
Oct 20, 2016 | 10.12 | 10.29 | 10.03 | 10.12 | 106,121 | +0.05(+0.50%) |
Oct 19, 2016 | 10.09 | 10.21 | 10.02 | 10.07 | 84,987 | -0.06(-0.59%) |
Oct 18, 2016 | 10.44 | 10.44 | 10.11 | 10.13 | 14,307 | -0.18(-1.75%) |
Oct 17, 2016 | 10.29 | 10.37 | 10.25 | 10.31 | 6,891 | -0.11(-1.06%) |
Oct 14, 2016 | 10.56 | 10.57 | 10.40 | 10.42 | 11,664 | -0.12(-1.14%) |
Oct 13, 2016 | 10.66 | 10.66 | 10.50 | 10.54 | 19,162 | -0.19(-1.77%) |
Oct 12, 2016 | 10.74 | 10.78 | 10.60 | 10.73 | 22,768 | +0.01(+0.09%) |
Oct 11, 2016 | 10.82 | 10.82 | 10.58 | 10.72 | 16,618 | -0.12(-1.11%) |
Oct 10, 2016 | 10.85 | 11.12 | 10.75 | 10.84 | 48,863 | +0.02(+0.18%) |
Oct 07, 2016 | 11.03 | 11.29 | 10.82 | 10.82 | 69,262 | -0.20(-1.81%) |
Oct 06, 2016 | 10.88 | 11.06 | 10.69 | 11.02 | 58,140 | +0.13(+1.19%) |
Oct 05, 2016 | 11.06 | 11.11 | 10.84 | 10.89 | 9,725 | -0.05(-0.46%) |
Oct 04, 2016 | 11.06 | 11.16 | 10.91 | 10.94 | 10,354 | -0.23(-2.06%) |
Oct 03, 2016 | 11.06 | 11.22 | 11.05 | 11.17 | 22,887 | +0.05(+0.45%) |
Sep 30, 2016 | 10.97 | 11.30 | 10.90 | 11.12 | 82,260 | +0.15(+1.37%) |
Sep 29, 2016 | 11.09 | 11.09 | 10.75 | 10.97 | 45,506 | -0.08(-0.72%) |
Sep 28, 2016 | 11.17 | 11.17 | 10.66 | 11.05 | 14,686 | +0.18(+1.66%) |
Sep 27, 2016 | 10.94 | 11.00 | 10.79 | 10.87 | 26,275 | -0.03(-0.28%) |
Sep 26, 2016 | 11.32 | 11.32 | 10.89 | 10.90 | 33,495 | -0.55(-4.80%) |
Sep 23, 2016 | 11.32 | 11.50 | 11.08 | 11.45 | 23,595 | +0.05(+0.44%) |
Sep 22, 2016 | 10.96 | 11.46 | 10.93 | 11.40 | 31,149 | +0.47(+4.30%) |
Sep 21, 2016 | 10.62 | 10.95 | 10.62 | 10.93 | 19,328 | +0.33(+3.11%) |
Sep 20, 2016 | 10.57 | 10.61 | 10.33 | 10.60 | 23,992 | +0.07(+0.66%) |
Sep 19, 2016 | 10.64 | 10.64 | 10.41 | 10.53 | 16,114 | -0.01(-0.09%) |
Sep 16, 2016 | 10.90 | 10.90 | 10.51 | 10.54 | 143,210 | -0.33(-3.04%) |
Sep 15, 2016 | 10.90 | 10.91 | 10.70 | 10.87 | 17,630 | +0.12(+1.12%) |
Sep 14, 2016 | 10.92 | 10.92 | 10.63 | 10.75 | 9,715 | -0.12(-1.10%) |
Sep 13, 2016 | 10.87 | 10.98 | 10.70 | 10.87 | 16,330 | -0.05(-0.46%) |
Sep 12, 2016 | 10.84 | 10.96 | 10.76 | 10.92 | 26,391 | +0.09(+0.83%) |
Sep 09, 2016 | 11.14 | 11.21 | 10.81 | 10.83 | 37,806 | -0.44(-3.90%) |
Sep 08, 2016 | 11.19 | 11.40 | 11.19 | 11.27 | 14,003 | -0.08(-0.70%) |
Sep 07, 2016 | 11.48 | 11.57 | 11.33 | 11.35 | 20,796 | -0.04(-0.35%) |
Sep 06, 2016 | 11.51 | 11.54 | 11.33 | 11.39 | 13,366 | -0.17(-1.47%) |
Sep 02, 2016 | 11.30 | 11.56 | 11.56 | 11.56 | 34,000 | +0.31(+2.76%) |
Sep 01, 2016 | 11.14 | 11.29 | 11.00 | 11.25 | 17,852 | +0.20(+1.81%) |
Aug 31, 2016 | 10.64 | 11.10 | 10.49 | 11.05 | 37,950 | +0.35(+3.27%) |
Aug 30, 2016 | 10.70 | 10.72 | 10.63 | 10.70 | 5,807 | -0.01(-0.09%) |
Aug 29, 2016 | 10.54 | 10.74 | 10.39 | 10.71 | 12,031 | +0.08(+0.75%) |
Aug 26, 2016 | 10.40 | 10.68 | 10.40 | 10.63 | 51,135 | +0.13(+1.24%) |
Aug 25, 2016 | 10.39 | 11.00 | 10.39 | 10.50 | 26,222 | +0.09(+0.86%) |
Aug 24, 2016 | 10.38 | 10.54 | 10.38 | 10.41 | 12,132 | +0.03(+0.29%) |
Aug 23, 2016 | 10.50 | 10.59 | 10.37 | 10.38 | 20,248 | -0.01(-0.10%) |
Aug 22, 2016 | 10.39 | 10.58 | 10.35 | 10.39 | 54,766 | -0.08(-0.76%) |
Aug 19, 2016 | 10.44 | 10.58 | 10.35 | 10.47 | 13,570 | +0.04(+0.38%) |
Aug 18, 2016 | 10.42 | 10.63 | 10.39 | 10.43 | 17,311 | +0.01(+0.10%) |
Aug 17, 2016 | 10.80 | 10.83 | 10.36 | 10.42 | 18,333 | -0.35(-3.25%) |
Aug 16, 2016 | 10.65 | 10.83 | 10.40 | 10.77 | 14,499 | +0.16(+1.51%) |
Aug 15, 2016 | 10.69 | 10.73 | 10.33 | 10.61 | 10,790 | +0.00(+0.00%) |
Aug 12, 2016 | 10.22 | 10.61 | 10.22 | 10.61 | 8,762 | -0.01(-0.09%) |
Aug 11, 2016 | 10.43 | 10.73 | 10.43 | 10.62 | 12,156 | -0.08(-0.75%) |
Aug 10, 2016 | 10.65 | 10.72 | 10.39 | 10.70 | 9,864 | +0.02(+0.19%) |
Aug 09, 2016 | 10.61 | 10.75 | 10.60 | 10.68 | 6,211 | +0.02(+0.19%) |
Aug 08, 2016 | 10.57 | 10.93 | 10.57 | 10.66 | 10,951 | -0.18(-1.66%) |
Aug 05, 2016 | 10.43 | 10.90 | 10.43 | 10.84 | 15,863 | +0.29(+2.75%) |
Aug 04, 2016 | 10.23 | 10.76 | 10.23 | 10.55 | 19,387 | -0.13(-1.22%) |
Aug 03, 2016 | 11.00 | 11.00 | 10.53 | 10.68 | 12,701 | -0.25(-2.29%) |
Aug 02, 2016 | 11.97 | 11.97 | 10.88 | 10.93 | 51,332 | -0.43(-3.79%) |
Aug 01, 2016 | 11.51 | 12.00 | 11.31 | 11.36 | 10,841 | -0.06(-0.53%) |
Jul 29, 2016 | 11.60 | 11.63 | 11.42 | 11.42 | 32,248 | -0.15(-1.30%) |
Jul 28, 2016 | 11.48 | 11.98 | 11.39 | 11.57 | 9,854 | +0.05(+0.43%) |
Jul 27, 2016 | 10.99 | 11.61 | 10.86 | 11.52 | 29,345 | +0.60(+5.49%) |
Jul 26, 2016 | 10.95 | 11.16 | 10.90 | 10.92 | 15,667 | +0.00(+0.00%) |
Jul 25, 2016 | 10.97 | 11.03 | 10.90 | 10.92 | 9,066 | -0.12(-1.09%) |
Jul 22, 2016 | 11.04 | 11.05 | 10.90 | 11.04 | 3,392 | +0.10(+0.91%) |
Jul 21, 2016 | 11.13 | 11.13 | 10.82 | 10.94 | 10,447 | -0.13(-1.17%) |
Jul 20, 2016 | 11.09 | 11.14 | 10.06 | 11.07 | 10,129 | +0.16(+1.47%) |
Jul 19, 2016 | 11.11 | 11.11 | 10.84 | 10.91 | 17,716 | -0.20(-1.80%) |
Jul 18, 2016 | 11.30 | 11.38 | 11.08 | 11.11 | 19,405 | -0.12(-1.07%) |
Jul 15, 2016 | 11.14 | 11.32 | 10.63 | 11.23 | 16,272 | +0.19(+1.72%) |
Jul 14, 2016 | 11.11 | 11.27 | 10.85 | 11.04 | 11,635 | -0.05(-0.45%) |
Jul 13, 2016 | 11.12 | 11.12 | 10.58 | 11.09 | 25,502 | +0.10(+0.91%) |
Jul 12, 2016 | 11.19 | 11.24 | 10.58 | 10.99 | 18,845 | -0.06(-0.54%) |
Jul 11, 2016 | 10.85 | 11.10 | 9.820 | 11.05 | 20,946 | +0.29(+2.70%) |
Jul 08, 2016 | 10.80 | 11.34 | 10.80 | 10.76 | 76,146 | -0.04(-0.37%) |
Jul 07, 2016 | 10.28 | 10.91 | 10.20 | 10.80 | 17,670 | +0.51(+4.96%) |
Jul 05, 2016 | 10.23 | 10.34 | 10.08 | 10.29 | 19,480 | +0.01(+0.10%) |
Jul 01, 2016 | 10.04 | 10.28 | 10.28 | 10.28 | 18,600 | -0.19(-1.81%) |
Jun 30, 2016 | 10.21 | 10.53 | 10.07 | 10.47 | 33,060 | +0.30(+2.95%) |
Jun 29, 2016 | 10.27 | 10.36 | 10.15 | 10.17 | 26,268 | -0.08(-0.78%) |
Jun 28, 2016 | 10.31 | 10.40 | 9.690 | 10.25 | 32,139 | +0.06(+0.59%) |
Jun 27, 2016 | 10.10 | 10.36 | 10.09 | 10.19 | 40,894 | -0.08(-0.78%) |
Jun 24, 2016 | 10.51 | 10.79 | 10.13 | 10.27 | 63,597 | -0.69(-6.30%) |
Jun 23, 2016 | 10.70 | 10.97 | 10.69 | 10.96 | 40,199 | +0.32(+3.01%) |
Jun 22, 2016 | 10.61 | 10.79 | 10.58 | 10.64 | 27,045 | -0.12(-1.12%) |
Jun 21, 2016 | 10.77 | 10.96 | 10.26 | 10.76 | 15,753 | +0.08(+0.75%) |
Jun 20, 2016 | 10.90 | 11.11 | 10.66 | 10.68 | 31,832 | -0.07(-0.65%) |
Jun 17, 2016 | 10.89 | 10.89 | 10.68 | 10.75 | 47,542 | -0.10(-0.92%) |
Jun 16, 2016 | 10.85 | 10.98 | 10.60 | 10.85 | 40,050 | -0.08(-0.73%) |
Jun 15, 2016 | 10.61 | 11.15 | 10.61 | 10.93 | 21,458 | -0.09(-0.82%) |
Jun 14, 2016 | 11.18 | 11.34 | 10.98 | 11.02 | 23,384 | -0.12(-1.08%) |
Jun 13, 2016 | 11.26 | 11.79 | 11.10 | 11.14 | 69,445 | -0.43(-3.72%) |
Jun 10, 2016 | 11.41 | 11.74 | 11.16 | 11.57 | 43,172 | -0.08(-0.69%) |
Jun 09, 2016 | 11.50 | 11.80 | 11.48 | 11.65 | 24,432 | +0.12(+1.04%) |
Jun 08, 2016 | 11.22 | 12.02 | 11.16 | 11.53 | 16,244 | +0.35(+3.13%) |
Jun 07, 2016 | 11.28 | 11.50 | 11.12 | 11.18 | 33,373 | -0.24(-2.10%) |
Jun 06, 2016 | 11.46 | 11.59 | 11.00 | 11.42 | 19,810 | +0.19(+1.69%) |
Jun 03, 2016 | 11.38 | 11.38 | 10.35 | 11.23 | 18,040 | -0.11(-0.97%) |
Jun 02, 2016 | 11.45 | 11.56 | 11.21 | 11.34 | 24,761 | -0.24(-2.07%) |
Jun 01, 2016 | 11.69 | 11.71 | 11.43 | 11.58 | 19,847 | -0.15(-1.28%) |
May 31, 2016 | 11.78 | 11.85 | 11.31 | 11.73 | 38,188 | +0.05(+0.43%) |
May 27, 2016 | 11.74 | 11.68 | 11.68 | 11.68 | 32,300 | -0.08(-0.68%) |
May 26, 2016 | 11.57 | 11.80 | 11.54 | 11.76 | 26,825 | +0.10(+0.86%) |
May 25, 2016 | 11.48 | 11.66 | 11.35 | 11.66 | 53,455 | +0.31(+2.73%) |
May 24, 2016 | 10.19 | 11.35 | 10.19 | 11.35 | 42,703 | +0.64(+5.98%) |
May 23, 2016 | 10.85 | 10.86 | 10.29 | 10.71 | 20,941 | -0.09(-0.83%) |
May 20, 2016 | 10.25 | 10.88 | 9.800 | 10.80 | 28,337 | +0.63(+6.19%) |
May 19, 2016 | 10.67 | 10.37 | 9.990 | 10.17 | 15,500 | -0.20(-1.93%) |
May 18, 2016 | 10.05 | 10.38 | 9.850 | 10.37 | 16,165 | +0.36(+3.60%) |
May 17, 2016 | 10.34 | 10.45 | 9.890 | 10.01 | 27,261 | -0.30(-2.91%) |
May 16, 2016 | 10.44 | 10.73 | 10.21 | 10.31 | 18,080 | -0.09(-0.87%) |
May 13, 2016 | 10.68 | 11.22 | 10.16 | 10.40 | 25,026 | -0.37(-3.44%) |
May 12, 2016 | 10.46 | 11.12 | 10.46 | 10.77 | 17,874 | +0.00(+0.00%) |
May 11, 2016 | 10.90 | 10.93 | 10.43 | 10.77 | 12,677 | -0.15(-1.37%) |
May 10, 2016 | 10.84 | 11.06 | 10.84 | 10.92 | 12,889 | +0.06(+0.55%) |
May 09, 2016 | 10.99 | 11.02 | 10.07 | 10.86 | 11,432 | -0.10(-0.91%) |
May 06, 2016 | 11.02 | 11.30 | 10.71 | 10.96 | 29,857 | -0.02(-0.18%) |
May 05, 2016 | 10.77 | 11.15 | 10.77 | 10.98 | 15,917 | -0.06(-0.54%) |
May 04, 2016 | 11.18 | 11.28 | 11.01 | 11.04 | 26,185 | -0.17(-1.52%) |
May 03, 2016 | 11.40 | 11.40 | 10.95 | 11.21 | 39,091 | +0.06(+0.54%) |
May 02, 2016 | 10.72 | 11.21 | 9.840 | 11.15 | 42,152 | +0.47(+4.40%) |
Apr 29, 2016 | 10.62 | 10.71 | 10.00 | 10.68 | 51,842 | +0.08(+0.75%) |
Apr 28, 2016 | 11.03 | 11.10 | 10.52 | 10.60 | 32,532 | -0.59(-5.27%) |
Apr 27, 2016 | 11.23 | 11.30 | 11.01 | 11.19 | 14,816 | -0.01(-0.09%) |
Apr 26, 2016 | 11.10 | 11.40 | 11.05 | 11.20 | 65,895 | +0.26(+2.38%) |
Apr 25, 2016 | 10.76 | 10.97 | 10.76 | 10.94 | 14,061 | +0.06(+0.55%) |
Apr 22, 2016 | 10.69 | 10.98 | 10.11 | 10.88 | 25,805 | +0.22(+2.06%) |
Apr 21, 2016 | 10.52 | 10.72 | 10.52 | 10.66 | 71,081 | +0.02(+0.19%) |
Apr 20, 2016 | 10.63 | 10.77 | 9.770 | 10.64 | 9,741 | -0.07(-0.65%) |
Apr 19, 2016 | 10.90 | 11.00 | 10.00 | 10.71 | 14,722 | -0.10(-0.93%) |
Apr 18, 2016 | 10.52 | 10.94 | 10.00 | 10.81 | 12,198 | +0.25(+2.37%) |
Apr 15, 2016 | 10.30 | 10.63 | 9.630 | 10.56 | 12,789 | +0.18(+1.73%) |
Apr 14, 2016 | 10.31 | 10.43 | 10.16 | 10.38 | 74,997 | +0.02(+0.19%) |
Apr 13, 2016 | 10.23 | 10.42 | 10.00 | 10.36 | 26,242 | +0.15(+1.47%) |
Apr 12, 2016 | 10.11 | 10.34 | 9.990 | 10.21 | 12,071 | +0.08(+0.79%) |
Apr 11, 2016 | 10.05 | 10.23 | 9.130 | 10.13 | 9,266 | +0.10(+1.00%) |
Apr 08, 2016 | 9.990 | 10.08 | 9.650 | 10.03 | 29,628 | +0.13(+1.31%) |
Apr 07, 2016 | 10.12 | 10.27 | 9.260 | 9.900 | 36,701 | -0.31(-3.04%) |
Apr 06, 2016 | 10.08 | 10.37 | 10.07 | 10.21 | 27,827 | +0.08(+0.79%) |
Apr 05, 2016 | 10.04 | 10.38 | 9.850 | 10.13 | 43,401 | +0.03(+0.30%) |
Apr 04, 2016 | 10.23 | 10.40 | 10.03 | 10.10 | 36,417 | -0.18(-1.75%) |
Apr 01, 2016 | 10.13 | 10.44 | 9.980 | 10.28 | 35,349 | +0.07(+0.69%) |
Mar 31, 2016 | 10.86 | 10.88 | 10.19 | 10.21 | 52,932 | -0.21(-2.02%) |
Mar 30, 2016 | 10.51 | 10.79 | 10.18 | 10.42 | 29,205 | +0.02(+0.19%) |
Mar 29, 2016 | 10.01 | 10.66 | 9.830 | 10.40 | 62,377 | +0.25(+2.46%) |
Mar 28, 2016 | 10.14 | 10.29 | 9.170 | 10.15 | 27,406 | -0.02(-0.20%) |
Mar 24, 2016 | 10.02 | 10.17 | 10.17 | 10.17 | 31,400 | +0.02(+0.20%) |
Mar 23, 2016 | 10.19 | 10.25 | 10.05 | 10.15 | 44,406 | -0.23(-2.22%) |
Mar 22, 2016 | 10.39 | 10.48 | 10.37 | 10.38 | 15,930 | -0.02(-0.19%) |
Mar 21, 2016 | 10.52 | 10.63 | 10.39 | 10.40 | 33,174 | -0.19(-1.79%) |
Mar 18, 2016 | 10.74 | 10.91 | 10.39 | 10.59 | 101,826 | +0.00(+0.00%) |
Mar 17, 2016 | 10.42 | 10.63 | 10.42 | 10.59 | 20,628 | +0.01(+0.09%) |
Mar 16, 2016 | 10.65 | 10.81 | 9.700 | 10.58 | 19,651 | -0.07(-0.66%) |
Mar 15, 2016 | 10.90 | 10.90 | 10.40 | 10.65 | 11,996 | -0.25(-2.29%) |
Mar 14, 2016 | 10.73 | 11.40 | 10.73 | 10.90 | 12,946 | -0.15(-1.36%) |
Mar 11, 2016 | 11.00 | 11.08 | 10.75 | 11.05 | 23,680 | +0.08(+0.73%) |
Mar 10, 2016 | 11.16 | 11.16 | 10.59 | 10.97 | 14,279 | -0.13(-1.17%) |
Mar 09, 2016 | 11.04 | 11.11 | 10.80 | 11.10 | 11,175 | +0.08(+0.73%) |
Mar 08, 2016 | 11.63 | 11.68 | 11.01 | 11.02 | 29,429 | -0.64(-5.49%) |
Mar 07, 2016 | 11.22 | 11.77 | 11.22 | 11.66 | 30,820 | +0.38(+3.37%) |
Mar 04, 2016 | 11.03 | 11.39 | 11.00 | 11.28 | 21,980 | +0.21(+1.90%) |
Mar 03, 2016 | 10.79 | 11.19 | 10.58 | 11.07 | 46,166 | +0.23(+2.12%) |
Mar 02, 2016 | 10.82 | 10.95 | 10.12 | 10.84 | 32,901 | +0.20(+1.88%) |
Mar 01, 2016 | 10.55 | 10.93 | 10.38 | 10.64 | 23,108 | +0.19(+1.82%) |
Feb 29, 2016 | 10.46 | 10.59 | 10.32 | 10.45 | 23,775 | +0.01(+0.10%) |
Feb 26, 2016 | 10.56 | 10.56 | 10.30 | 10.44 | 16,830 | -0.06(-0.57%) |
Feb 25, 2016 | 10.35 | 10.68 | 10.34 | 10.50 | 34,927 | -0.09(-0.85%) |
Feb 24, 2016 | 10.38 | 10.75 | 10.33 | 10.59 | 27,316 | +0.14(+1.34%) |
Feb 23, 2016 | 9.840 | 11.02 | 9.840 | 10.45 | 24,637 | -0.15(-1.42%) |
Feb 22, 2016 | 10.60 | 10.90 | 10.53 | 10.60 | 30,191 | +0.12(+1.15%) |
Feb 19, 2016 | 10.40 | 10.76 | 10.24 | 10.48 | 37,501 | +0.05(+0.48%) |
Feb 18, 2016 | 10.58 | 10.86 | 10.35 | 10.43 | 22,188 | -0.16(-1.51%) |
Feb 17, 2016 | 10.57 | 10.97 | 10.46 | 10.59 | 52,533 | +0.10(+0.95%) |
Feb 16, 2016 | 10.49 | 10.64 | 10.29 | 10.49 | 35,258 | +0.11(+1.06%) |
Feb 12, 2016 | 9.870 | 10.38 | 10.38 | 10.38 | 30,700 | +0.57(+5.81%) |
Feb 11, 2016 | 10.00 | 10.13 | 9.600 | 9.810 | 14,359 | -0.38(-3.73%) |
Feb 10, 2016 | 10.27 | 10.60 | 10.16 | 10.19 | 32,042 | -0.06(-0.59%) |
Feb 09, 2016 | 9.760 | 10.57 | 9.760 | 10.25 | 44,414 | +0.35(+3.54%) |
Feb 08, 2016 | 9.690 | 9.940 | 9.590 | 9.900 | 19,124 | +0.18(+1.85%) |
Feb 05, 2016 | 9.890 | 10.84 | 9.670 | 9.720 | 67,787 | -0.17(-1.72%) |
Feb 04, 2016 | 9.850 | 9.900 | 9.570 | 9.890 | 45,566 | +0.02(+0.20%) |
Feb 03, 2016 | 9.900 | 10.00 | 9.315 | 9.870 | 49,349 | +0.85(+9.42%) |
Feb 02, 2016 | 9.280 | 9.390 | 9.010 | 9.020 | 20,210 | -0.45(-4.75%) |
Feb 01, 2016 | 9.810 | 9.850 | 9.420 | 9.470 | 24,294 | -0.43(-4.34%) |
Jan 29, 2016 | 9.290 | 9.900 | 9.290 | 9.900 | 86,748 | +0.67(+7.26%) |
Jan 28, 2016 | 9.360 | 9.460 | 9.170 | 9.230 | 15,899 | -0.05(-0.54%) |
Jan 27, 2016 | 9.490 | 9.520 | 9.250 | 9.280 | 21,912 | -0.34(-3.53%) |
Jan 26, 2016 | 9.540 | 9.620 | 9.450 | 9.620 | 25,236 | +0.12(+1.26%) |
Jan 25, 2016 | 10.02 | 10.02 | 9.440 | 9.500 | 24,771 | -0.53(-5.28%) |
Jan 22, 2016 | 9.810 | 10.04 | 9.750 | 10.03 | 30,282 | +0.38(+3.94%) |
Jan 21, 2016 | 9.670 | 9.910 | 9.470 | 9.650 | 37,730 | +0.07(+0.73%) |
Jan 20, 2016 | 9.400 | 9.740 | 9.150 | 9.580 | 26,227 | +0.15(+1.59%) |
Jan 19, 2016 | 9.400 | 9.540 | 9.360 | 9.430 | 53,665 | +0.09(+0.96%) |
Jan 15, 2016 | 9.140 | 9.340 | 9.340 | 9.340 | 37,100 | -0.08(-0.85%) |
Jan 14, 2016 | 9.150 | 9.550 | 9.040 | 9.420 | 60,080 | +0.35(+3.86%) |
Jan 13, 2016 | 9.190 | 9.400 | 9.000 | 9.070 | 38,458 | -0.13(-1.41%) |
Jan 12, 2016 | 8.890 | 9.240 | 8.890 | 9.200 | 45,343 | +0.43(+4.90%) |
Jan 11, 2016 | 8.870 | 8.870 | 8.500 | 8.770 | 24,202 | -0.02(-0.23%) |
Jan 08, 2016 | 9.120 | 9.400 | 8.650 | 8.790 | 247,498 | -0.40(-4.35%) |
Jan 07, 2016 | 9.280 | 9.420 | 8.900 | 9.190 | 50,187 | -0.20(-2.13%) |
Jan 06, 2016 | 9.640 | 9.650 | 9.320 | 9.390 | 57,099 | -0.36(-3.69%) |
Jan 05, 2016 | 9.700 | 9.880 | 9.640 | 9.750 | 36,185 | +0.01(+0.10%) |
Jan 04, 2016 | 9.890 | 10.10 | 9.660 | 9.740 | 52,691 | -0.25(-2.50%) |
Dec 31, 2015 | 10.16 | 9.990 | 9.990 | 9.990 | 90,900 | -0.13(-1.28%) |
Dec 30, 2015 | 10.26 | 10.30 | 9.870 | 10.12 | 13,640 | -0.23(-2.22%) |
Dec 29, 2015 | 10.39 | 10.40 | 10.31 | 10.35 | 6,896 | +0.10(+0.98%) |
Dec 28, 2015 | 10.30 | 10.39 | 10.17 | 10.25 | 22,394 | -0.11(-1.06%) |
Dec 24, 2015 | 10.40 | 10.36 | 10.36 | 10.36 | 11,400 | -0.03(-0.29%) |
Dec 23, 2015 | 10.33 | 10.40 | 10.29 | 10.39 | 5,525 | +0.10(+0.97%) |
Dec 22, 2015 | 10.18 | 10.29 | 10.10 | 10.29 | 6,577 | +0.17(+1.68%) |
Dec 21, 2015 | 10.25 | 10.33 | 10.08 | 10.12 | 12,059 | -0.13(-1.27%) |
Dec 18, 2015 | 10.05 | 10.40 | 10.05 | 10.25 | 80,873 | +0.19(+1.89%) |
Dec 17, 2015 | 10.40 | 10.44 | 9.980 | 10.06 | 39,131 | -0.42(-4.01%) |
Dec 16, 2015 | 10.98 | 10.98 | 10.31 | 10.48 | 23,792 | -0.38(-3.50%) |
Dec 15, 2015 | 10.52 | 10.95 | 9.620 | 10.86 | 33,319 | +0.33(+3.13%) |
Dec 14, 2015 | 10.53 | 11.10 | 9.860 | 10.53 | 24,637 | -0.03(-0.28%) |
Dec 11, 2015 | 10.38 | 11.01 | 10.38 | 10.56 | 34,646 | -0.03(-0.28%) |
Dec 10, 2015 | 10.63 | 10.64 | 10.27 | 10.59 | 14,357 | -0.01(-0.09%) |
Dec 09, 2015 | 10.80 | 11.00 | 10.60 | 10.60 | 14,214 | -0.16(-1.49%) |
Dec 08, 2015 | 10.88 | 10.88 | 10.61 | 10.76 | 5,367 | -0.16(-1.47%) |
Dec 07, 2015 | 11.31 | 11.41 | 10.90 | 10.92 | 30,870 | -0.30(-2.67%) |
Dec 04, 2015 | 11.13 | 11.25 | 11.06 | 11.22 | 23,880 | +0.09(+0.81%) |
Dec 03, 2015 | 11.35 | 11.38 | 11.07 | 11.13 | 15,082 | -0.24(-2.11%) |
Dec 02, 2015 | 11.27 | 11.46 | 11.01 | 11.37 | 21,972 | +0.13(+1.16%) |
Dec 01, 2015 | 11.85 | 11.85 | 11.07 | 11.24 | 8,930 | +0.14(+1.26%) |
Nov 30, 2015 | 11.09 | 11.21 | 10.90 | 11.10 | 30,471 | +0.09(+0.82%) |
Nov 27, 2015 | 11.05 | 11.16 | 10.85 | 11.01 | 5,688 | -0.08(-0.72%) |
Nov 25, 2015 | 10.93 | 11.09 | 11.09 | 11.09 | 8,100 | +0.14(+1.28%) |
Nov 24, 2015 | 10.78 | 10.99 | 10.61 | 10.95 | 15,445 | +0.11(+1.01%) |
Nov 23, 2015 | 10.95 | 10.95 | 10.75 | 10.84 | 9,863 | -0.18(-1.63%) |
Nov 20, 2015 | 10.86 | 11.07 | 10.76 | 11.02 | 15,212 | +0.24(+2.23%) |
Nov 19, 2015 | 10.59 | 10.78 | 10.37 | 10.78 | 15,135 | +0.15(+1.41%) |
Nov 18, 2015 | 10.71 | 10.74 | 10.52 | 10.63 | 25,760 | -0.10(-0.93%) |
Nov 17, 2015 | 10.71 | 10.95 | 10.71 | 10.73 | 28,599 | -0.16(-1.47%) |
Nov 16, 2015 | 10.74 | 10.93 | 10.72 | 10.89 | 17,820 | +0.14(+1.30%) |
Nov 13, 2015 | 10.99 | 11.09 | 10.74 | 10.75 | 18,365 | -0.37(-3.33%) |
Nov 12, 2015 | 11.54 | 11.54 | 11.08 | 11.12 | 22,769 | -0.51(-4.39%) |
Nov 11, 2015 | 11.76 | 11.90 | 11.63 | 11.63 | 11,970 | -0.21(-1.77%) |
Nov 10, 2015 | 11.87 | 11.89 | 11.71 | 11.84 | 32,984 | +0.00(+0.00%) |
Nov 09, 2015 | 11.91 | 11.98 | 11.84 | 11.84 | 21,332 | -0.12(-1.00%) |
Nov 06, 2015 | 11.91 | 12.05 | 11.81 | 11.96 | 58,499 | -0.02(-0.17%) |
Nov 05, 2015 | 12.41 | 12.41 | 10.56 | 11.98 | 102,941 | -0.38(-3.07%) |
Nov 04, 2015 | 11.77 | 12.56 | 11.73 | 12.36 | 101,438 | +0.93(+8.14%) |
Nov 03, 2015 | 11.43 | 11.69 | 11.38 | 11.43 | 57,092 | -0.01(-0.09%) |