Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.64 | 10.67 | 10.57 | 10.67 | 303,455 | +0.02(+0.15%) |
Apr 28, 2016 | 10.66 | 10.73 | 10.62 | 10.65 | 204,962 | -0.05(-0.50%) |
Apr 27, 2016 | 10.60 | 10.71 | 10.58 | 10.70 | 284,331 | +0.11(+1.05%) |
Apr 26, 2016 | 10.50 | 10.60 | 10.50 | 10.59 | 231,305 | +0.12(+1.17%) |
Apr 25, 2016 | 10.54 | 10.54 | 10.43 | 10.47 | 253,439 | -0.08(-0.75%) |
Apr 22, 2016 | 10.53 | 10.57 | 10.50 | 10.55 | 198,333 | +0.00(+0.00%) |
Apr 21, 2016 | 10.53 | 10.58 | 10.52 | 10.55 | 347,612 | +0.04(+0.40%) |
Apr 20, 2016 | 10.44 | 10.55 | 10.41 | 10.51 | 197,678 | +0.07(+0.64%) |
Apr 19, 2016 | 10.36 | 10.47 | 10.34 | 10.44 | 432,544 | +0.12(+1.17%) |
Apr 18, 2016 | 10.19 | 10.32 | 10.16 | 10.32 | 293,130 | +0.12(+1.19%) |
Apr 15, 2016 | 10.18 | 10.20 | 10.14 | 10.20 | 180,903 | +0.02(+0.21%) |
Apr 14, 2016 | 10.21 | 10.24 | 10.17 | 10.18 | 206,219 | -0.05(-0.46%) |
Apr 13, 2016 | 10.12 | 10.25 | 10.12 | 10.22 | 242,477 | +0.10(+0.99%) |
Apr 12, 2016 | 10.07 | 10.13 | 10.03 | 10.12 | 230,129 | +0.08(+0.84%) |
Apr 11, 2016 | 10.08 | 10.08 | 10.03 | 10.04 | 159,336 | +0.03(+0.26%) |
Apr 08, 2016 | 10.08 | 10.08 | 10.01 | 10.01 | 196,798 | +0.03(+0.26%) |
Apr 07, 2016 | 10.10 | 10.14 | 9.977 | 9.987 | 321,425 | -0.21(-2.07%) |
Apr 06, 2016 | 10.13 | 10.20 | 10.07 | 10.20 | 193,390 | +0.13(+1.26%) |
Apr 05, 2016 | 10.12 | 10.15 | 10.04 | 10.07 | 293,919 | -0.13(-1.29%) |
Apr 04, 2016 | 10.20 | 10.21 | 10.05 | 10.20 | 258,486 | -0.03(-0.26%) |
Apr 01, 2016 | 10.07 | 10.23 | 10.03 | 10.23 | 241,174 | +0.12(+1.15%) |
Mar 31, 2016 | 10.13 | 10.17 | 10.10 | 10.11 | 333,692 | -0.03(-0.31%) |
Mar 30, 2016 | 10.20 | 10.22 | 10.13 | 10.15 | 396,222 | -0.03(-0.31%) |
Mar 29, 2016 | 10.07 | 10.19 | 10.06 | 10.18 | 167,330 | +0.08(+0.84%) |
Mar 28, 2016 | 10.07 | 10.11 | 10.05 | 10.09 | 222,042 | +0.06(+0.58%) |
Mar 24, 2016 | 10.01 | 10.03 | 10.03 | 10.03 | 221,622 | -0.06(-0.57%) |
Mar 23, 2016 | 10.20 | 10.21 | 10.09 | 10.09 | 225,400 | -0.12(-1.19%) |
Mar 22, 2016 | 10.19 | 10.24 | 10.13 | 10.21 | 195,219 | +0.01(+0.08%) |
Mar 21, 2016 | 10.15 | 10.21 | 10.14 | 10.21 | 269,322 | +0.07(+0.67%) |
Mar 18, 2016 | 10.09 | 10.14 | 10.06 | 10.14 | 186,863 | +0.08(+0.78%) |
Mar 17, 2016 | 9.991 | 10.09 | 9.976 | 10.06 | 228,395 | +0.05(+0.47%) |
Mar 16, 2016 | 9.876 | 10.01 | 9.876 | 10.01 | 199,434 | +0.10(+1.00%) |
Mar 15, 2016 | 9.881 | 9.918 | 9.840 | 9.913 | 282,710 | -0.04(-0.37%) |
Mar 14, 2016 | 9.892 | 9.960 | 9.866 | 9.949 | 222,286 | +0.07(+0.69%) |
Mar 11, 2016 | 9.766 | 9.897 | 9.735 | 9.881 | 193,898 | +0.19(+2.00%) |
Mar 10, 2016 | 9.745 | 9.772 | 9.609 | 9.688 | 247,789 | +0.02(+0.16%) |
Mar 09, 2016 | 9.693 | 9.756 | 9.672 | 9.672 | 246,107 | +0.01(+0.11%) |
Mar 08, 2016 | 9.677 | 9.740 | 9.620 | 9.662 | 263,979 | -0.05(-0.54%) |
Mar 07, 2016 | 9.662 | 9.735 | 9.646 | 9.714 | 243,526 | -0.02(-0.16%) |
Mar 04, 2016 | 9.583 | 9.740 | 9.583 | 9.730 | 286,699 | +0.14(+1.42%) |
Mar 03, 2016 | 9.662 | 9.667 | 9.589 | 9.594 | 617,228 | -0.08(-0.86%) |
Mar 02, 2016 | 9.609 | 9.683 | 9.594 | 9.677 | 163,810 | +0.02(+0.22%) |
Mar 01, 2016 | 9.463 | 9.672 | 9.421 | 9.657 | 241,488 | +0.24(+2.56%) |
Feb 29, 2016 | 9.531 | 9.557 | 9.374 | 9.416 | 406,329 | -0.09(-0.99%) |
Feb 26, 2016 | 9.426 | 9.536 | 9.424 | 9.510 | 185,547 | +0.12(+1.23%) |
Feb 25, 2016 | 9.379 | 9.395 | 9.327 | 9.395 | 172,034 | +0.05(+0.50%) |
Feb 24, 2016 | 9.154 | 9.358 | 9.118 | 9.348 | 201,347 | +0.12(+1.25%) |
Feb 23, 2016 | 9.285 | 9.327 | 9.207 | 9.233 | 287,512 | -0.07(-0.73%) |
Feb 22, 2016 | 9.379 | 9.390 | 9.285 | 9.301 | 351,434 | +0.03(+0.34%) |
Feb 19, 2016 | 9.186 | 9.358 | 9.097 | 9.269 | 415,389 | +0.05(+0.57%) |
Feb 18, 2016 | 9.280 | 9.322 | 9.201 | 9.217 | 227,394 | -0.04(-0.42%) |
Feb 17, 2016 | 9.085 | 9.298 | 9.080 | 9.256 | 445,935 | +0.18(+1.94%) |
Feb 16, 2016 | 8.924 | 9.090 | 8.888 | 9.080 | 453,932 | +0.24(+2.70%) |
Feb 12, 2016 | 8.789 | 8.841 | 8.841 | 8.841 | 351,351 | +0.13(+1.55%) |
Feb 11, 2016 | 8.862 | 8.862 | 8.618 | 8.706 | 525,528 | -0.19(-2.16%) |
Feb 10, 2016 | 8.883 | 8.997 | 8.846 | 8.898 | 407,606 | -0.01(-0.12%) |
Feb 09, 2016 | 8.950 | 9.018 | 8.878 | 8.909 | 551,518 | -0.10(-1.15%) |
Feb 08, 2016 | 9.189 | 9.189 | 8.976 | 9.012 | 295,114 | -0.27(-2.91%) |
Feb 05, 2016 | 9.417 | 9.417 | 9.236 | 9.282 | 295,284 | -0.17(-1.81%) |
Feb 04, 2016 | 9.391 | 9.495 | 9.365 | 9.454 | 427,396 | +0.03(+0.33%) |
Feb 03, 2016 | 9.381 | 9.438 | 9.225 | 9.422 | 840,823 | +0.09(+1.00%) |
Feb 02, 2016 | 9.355 | 9.355 | 9.267 | 9.329 | 197,626 | -0.10(-1.05%) |
Feb 01, 2016 | 9.422 | 9.479 | 9.386 | 9.428 | 243,477 | -0.05(-0.49%) |
Jan 29, 2016 | 9.329 | 9.474 | 9.303 | 9.474 | 400,119 | +0.24(+2.58%) |
Jan 28, 2016 | 9.142 | 9.241 | 9.049 | 9.236 | 502,078 | +0.23(+2.53%) |
Jan 27, 2016 | 9.054 | 9.121 | 8.969 | 9.007 | 297,533 | -0.06(-0.63%) |
Jan 26, 2016 | 8.976 | 9.085 | 8.976 | 9.064 | 284,277 | +0.12(+1.33%) |
Jan 25, 2016 | 9.127 | 9.127 | 8.945 | 8.945 | 250,986 | -0.21(-2.27%) |
Jan 22, 2016 | 9.028 | 9.158 | 9.028 | 9.153 | 369,401 | +0.23(+2.62%) |
Jan 21, 2016 | 8.826 | 8.958 | 8.795 | 8.919 | 527,116 | +0.16(+1.84%) |
Jan 20, 2016 | 8.763 | 8.852 | 8.495 | 8.758 | 742,593 | -0.19(-2.12%) |
Jan 19, 2016 | 9.107 | 9.143 | 8.901 | 8.948 | 407,720 | -0.10(-1.14%) |
Jan 15, 2016 | 9.097 | 9.051 | 9.051 | 9.051 | 460,423 | -0.24(-2.55%) |
Jan 14, 2016 | 9.133 | 9.323 | 8.973 | 9.287 | 466,036 | +0.16(+1.75%) |
Jan 13, 2016 | 9.416 | 9.416 | 9.102 | 9.128 | 384,123 | -0.25(-2.69%) |
Jan 12, 2016 | 9.375 | 9.421 | 9.269 | 9.380 | 324,568 | +0.08(+0.89%) |
Jan 11, 2016 | 9.462 | 9.462 | 9.200 | 9.297 | 809,506 | -0.11(-1.20%) |
Jan 08, 2016 | 9.565 | 9.600 | 9.411 | 9.411 | 389,870 | -0.14(-1.51%) |
Jan 07, 2016 | 9.596 | 9.642 | 9.529 | 9.555 | 376,619 | -0.13(-1.38%) |
Jan 06, 2016 | 9.725 | 9.786 | 9.678 | 9.689 | 447,280 | -0.10(-1.00%) |
Jan 05, 2016 | 9.843 | 9.874 | 9.784 | 9.786 | 335,269 | -0.03(-0.31%) |
Jan 04, 2016 | 9.771 | 9.838 | 9.704 | 9.817 | 423,464 | -0.13(-1.34%) |
Dec 31, 2015 | 10.03 | 9.951 | 9.951 | 9.951 | 376,268 | -0.09(-0.92%) |
Dec 30, 2015 | 10.08 | 10.09 | 10.04 | 10.04 | 404,301 | -0.02(-0.15%) |
Dec 29, 2015 | 10.03 | 10.06 | 10.02 | 10.06 | 231,964 | +0.11(+1.09%) |
Dec 28, 2015 | 10.05 | 10.05 | 9.925 | 9.951 | 495,027 | -0.11(-1.12%) |
Dec 24, 2015 | 10.03 | 10.06 | 10.06 | 10.06 | 163,062 | +0.04(+0.41%) |
Dec 23, 2015 | 9.941 | 10.02 | 9.936 | 10.02 | 342,279 | +0.12(+1.25%) |
Dec 22, 2015 | 9.776 | 9.905 | 9.755 | 9.899 | 287,957 | +0.13(+1.37%) |
Dec 21, 2015 | 9.750 | 9.786 | 9.719 | 9.766 | 322,513 | +0.03(+0.34%) |
Dec 18, 2015 | 9.763 | 9.763 | 9.714 | 9.732 | 244,496 | -0.06(-0.57%) |
Dec 17, 2015 | 9.870 | 9.885 | 9.778 | 9.788 | 366,620 | -0.07(-0.67%) |
Dec 16, 2015 | 9.732 | 9.869 | 9.732 | 9.855 | 361,603 | +0.16(+1.63%) |
Dec 15, 2015 | 9.645 | 9.702 | 9.620 | 9.697 | 311,128 | +0.13(+1.33%) |
Dec 14, 2015 | 9.691 | 9.742 | 9.548 | 9.569 | 420,688 | -0.15(-1.58%) |
Dec 11, 2015 | 9.758 | 9.809 | 9.707 | 9.722 | 359,873 | -0.17(-1.75%) |
Dec 10, 2015 | 9.855 | 9.942 | 9.845 | 9.896 | 247,498 | +0.04(+0.41%) |
Dec 09, 2015 | 9.880 | 9.977 | 9.834 | 9.855 | 254,917 | -0.10(-0.97%) |
Dec 08, 2015 | 9.824 | 9.962 | 9.824 | 9.952 | 243,491 | +0.00(+0.00%) |
Dec 07, 2015 | 10.04 | 10.06 | 9.952 | 9.952 | 240,998 | -0.13(-1.27%) |
Dec 04, 2015 | 9.937 | 10.09 | 9.937 | 10.08 | 223,088 | +0.12(+1.23%) |
Dec 03, 2015 | 10.10 | 10.10 | 9.931 | 9.957 | 447,529 | -0.12(-1.17%) |
Dec 02, 2015 | 10.16 | 10.17 | 10.07 | 10.07 | 373,939 | -0.11(-1.05%) |
Dec 01, 2015 | 10.16 | 10.19 | 10.14 | 10.18 | 229,684 | +0.05(+0.45%) |
Nov 30, 2015 | 10.12 | 10.15 | 10.11 | 10.14 | 293,598 | +0.01(+0.10%) |
Nov 27, 2015 | 10.10 | 10.13 | 10.09 | 10.13 | 73,899 | +0.02(+0.15%) |
Nov 25, 2015 | 10.08 | 10.11 | 10.11 | 10.11 | 138,461 | +0.02(+0.16%) |
Nov 24, 2015 | 10.05 | 10.12 | 10.05 | 10.09 | 327,514 | -0.03(-0.26%) |
Nov 23, 2015 | 10.17 | 10.17 | 10.10 | 10.12 | 211,028 | -0.05(-0.45%) |
Nov 20, 2015 | 10.12 | 10.18 | 10.12 | 10.17 | 436,011 | +0.08(+0.76%) |
Nov 19, 2015 | 10.18 | 10.18 | 10.08 | 10.09 | 251,300 | -0.06(-0.58%) |
Nov 18, 2015 | 9.951 | 10.17 | 9.925 | 10.15 | 485,699 | +0.21(+2.14%) |
Nov 17, 2015 | 9.915 | 9.971 | 9.895 | 9.936 | 218,831 | +0.03(+0.26%) |
Nov 16, 2015 | 9.809 | 9.910 | 9.809 | 9.910 | 203,503 | +0.11(+1.09%) |
Nov 13, 2015 | 9.885 | 9.910 | 9.773 | 9.804 | 289,591 | -0.10(-0.97%) |
Nov 12, 2015 | 9.956 | 9.991 | 9.900 | 9.900 | 214,744 | -0.13(-1.26%) |
Nov 11, 2015 | 10.02 | 10.06 | 9.996 | 10.03 | 189,554 | +0.02(+0.15%) |
Nov 10, 2015 | 9.910 | 10.01 | 9.910 | 10.01 | 201,075 | +0.07(+0.71%) |
Nov 09, 2015 | 10.07 | 10.07 | 9.905 | 9.941 | 292,656 | -0.14(-1.36%) |
Nov 06, 2015 | 10.13 | 10.15 | 10.05 | 10.08 | 318,010 | -0.08(-0.80%) |
Nov 05, 2015 | 10.21 | 10.17 | 10.15 | 10.16 | 344,371 | -0.02(-0.15%) |
Nov 04, 2015 | 10.21 | 10.24 | 10.16 | 10.17 | 222,311 | -0.05(-0.45%) |
Nov 03, 2015 | 10.15 | 10.23 | 10.12 | 10.22 | 242,970 | +0.09(+0.85%) |
Nov 02, 2015 | 10.12 | 10.16 | 10.10 | 10.13 | 271,138 | +0.03(+0.25%) |
Oct 30, 2015 | 10.03 | 10.13 | 10.02 | 10.11 | 328,848 | +0.08(+0.76%) |
Oct 29, 2015 | 10.04 | 10.04 | 10.00 | 10.03 | 242,137 | -0.01(-0.05%) |
Oct 28, 2015 | 10.04 | 10.06 | 9.996 | 10.04 | 179,140 | +0.02(+0.20%) |
Oct 27, 2015 | 10.04 | 10.07 | 10.00 | 10.02 | 229,285 | -0.04(-0.35%) |
Oct 26, 2015 | 10.10 | 10.11 | 10.05 | 10.05 | 124,170 | -0.06(-0.60%) |
Oct 23, 2015 | 10.13 | 10.17 | 10.09 | 10.11 | 226,407 | +0.06(+0.60%) |
Oct 22, 2015 | 9.961 | 10.07 | 9.951 | 10.05 | 294,071 | +0.14(+1.43%) |
Oct 21, 2015 | 9.956 | 9.966 | 9.900 | 9.910 | 269,053 | +0.00(+0.03%) |
Oct 20, 2015 | 9.837 | 9.923 | 9.837 | 9.908 | 231,952 | +0.04(+0.41%) |
Oct 19, 2015 | 9.822 | 9.871 | 9.812 | 9.867 | 205,522 | +0.03(+0.26%) |
Oct 16, 2015 | 9.757 | 9.842 | 9.747 | 9.842 | 176,342 | +0.12(+1.19%) |
Oct 15, 2015 | 9.641 | 9.748 | 9.636 | 9.726 | 223,597 | +0.10(+0.99%) |
Oct 14, 2015 | 9.721 | 9.742 | 9.596 | 9.631 | 271,027 | -0.10(-0.98%) |
Oct 13, 2015 | 9.737 | 9.777 | 9.726 | 9.726 | 140,764 | -0.05(-0.50%) |
Oct 12, 2015 | 9.807 | 9.812 | 9.747 | 9.776 | 154,465 | -0.04(-0.42%) |
Oct 09, 2015 | 9.827 | 9.862 | 9.782 | 9.817 | 230,940 | +0.04(+0.41%) |
Oct 08, 2015 | 9.631 | 9.792 | 9.621 | 9.777 | 169,652 | +0.14(+1.41%) |
Oct 07, 2015 | 9.586 | 9.651 | 9.579 | 9.641 | 187,753 | +0.09(+0.90%) |
Oct 06, 2015 | 9.495 | 9.555 | 9.495 | 9.555 | 211,852 | +0.05(+0.53%) |
Oct 05, 2015 | 9.394 | 9.510 | 9.384 | 9.505 | 250,462 | +0.16(+1.72%) |
Oct 02, 2015 | 9.183 | 9.344 | 9.138 | 9.344 | 331,268 | +0.06(+0.65%) |
Oct 01, 2015 | 9.248 | 9.289 | 9.178 | 9.284 | 187,620 | +0.04(+0.38%) |
Sep 30, 2015 | 9.213 | 9.289 | 9.198 | 9.248 | 355,486 | +0.15(+1.60%) |
Sep 29, 2015 | 9.148 | 9.203 | 9.073 | 9.103 | 234,730 | -0.06(-0.60%) |
Sep 28, 2015 | 9.329 | 9.329 | 9.133 | 9.158 | 288,506 | -0.22(-2.31%) |
Sep 25, 2015 | 9.460 | 9.470 | 9.344 | 9.374 | 228,390 | -0.00(-0.05%) |
Sep 24, 2015 | 9.294 | 9.384 | 9.238 | 9.379 | 459,587 | +0.06(+0.65%) |
Sep 23, 2015 | 9.359 | 9.425 | 9.314 | 9.319 | 218,038 | -0.04(-0.38%) |
Sep 22, 2015 | 9.379 | 9.384 | 9.304 | 9.354 | 303,795 | -0.11(-1.17%) |
Sep 21, 2015 | 9.545 | 9.545 | 9.455 | 9.465 | 249,564 | -0.05(-0.56%) |
Sep 18, 2015 | 9.518 | 9.570 | 9.493 | 9.518 | 284,173 | -0.07(-0.73%) |
Sep 17, 2015 | 9.443 | 9.638 | 9.433 | 9.588 | 402,244 | +0.13(+1.37%) |
Sep 16, 2015 | 9.448 | 9.503 | 9.418 | 9.458 | 366,089 | +0.03(+0.37%) |
Sep 15, 2015 | 9.378 | 9.473 | 9.377 | 9.423 | 202,465 | +0.04(+0.48%) |
Sep 14, 2015 | 9.448 | 9.458 | 9.348 | 9.378 | 251,565 | -0.06(-0.69%) |
Sep 11, 2015 | 9.403 | 9.468 | 9.383 | 9.443 | 191,910 | +0.02(+0.21%) |
Sep 10, 2015 | 9.353 | 9.473 | 9.353 | 9.423 | 178,402 | +0.02(+0.27%) |
Sep 09, 2015 | 9.598 | 9.605 | 9.393 | 9.398 | 270,343 | -0.12(-1.31%) |
Sep 08, 2015 | 9.498 | 9.528 | 9.456 | 9.523 | 196,522 | +0.14(+1.54%) |
Sep 04, 2015 | 9.413 | 9.378 | 9.378 | 9.378 | 279,361 | -0.13(-1.42%) |
Sep 03, 2015 | 9.508 | 9.563 | 9.483 | 9.513 | 232,903 | +0.04(+0.42%) |
Sep 02, 2015 | 9.493 | 9.498 | 9.388 | 9.473 | 243,975 | +0.07(+0.80%) |
Sep 01, 2015 | 9.463 | 9.493 | 9.352 | 9.398 | 400,023 | -0.23(-2.44%) |
Aug 31, 2015 | 9.687 | 9.697 | 9.618 | 9.633 | 372,804 | -0.07(-0.72%) |
Aug 28, 2015 | 9.598 | 9.722 | 9.593 | 9.702 | 277,206 | +0.10(+1.09%) |
Aug 27, 2015 | 9.538 | 9.648 | 9.503 | 9.598 | 367,839 | +0.16(+1.68%) |
Aug 26, 2015 | 9.313 | 9.463 | 9.143 | 9.439 | 447,030 | +0.25(+2.73%) |
Aug 25, 2015 | 9.263 | 9.313 | 9.143 | 9.188 | 540,767 | +0.13(+1.49%) |
Aug 24, 2015 | 8.943 | 9.298 | 7.610 | 9.053 | 1,616,166 | -0.53(-5.57%) |
Aug 21, 2015 | 9.862 | 9.872 | 9.578 | 9.588 | 576,299 | -0.34(-3.42%) |
Aug 20, 2015 | 9.997 | 9.997 | 9.922 | 9.927 | 401,475 | -0.10(-0.97%) |
Aug 19, 2015 | 10.02 | 10.03 | 9.970 | 10.02 | 333,919 | -0.03(-0.34%) |
Aug 18, 2015 | 10.03 | 10.07 | 10.03 | 10.06 | 196,937 | +0.00(+0.05%) |
Aug 17, 2015 | 9.995 | 10.07 | 9.970 | 10.05 | 310,134 | +0.04(+0.40%) |
Aug 14, 2015 | 9.995 | 10.03 | 9.980 | 10.01 | 154,960 | +0.01(+0.06%) |
Aug 13, 2015 | 10.01 | 10.03 | 9.975 | 10.01 | 236,380 | -0.01(-0.06%) |
Aug 12, 2015 | 9.995 | 10.04 | 9.920 | 10.01 | 264,970 | -0.03(-0.30%) |
Aug 11, 2015 | 10.02 | 10.07 | 10.02 | 10.04 | 339,887 | -0.04(-0.44%) |
Aug 10, 2015 | 10.04 | 10.10 | 10.04 | 10.09 | 139,328 | +0.07(+0.69%) |
Aug 07, 2015 | 10.06 | 10.06 | 10.000 | 10.02 | 162,447 | -0.04(-0.39%) |
Aug 06, 2015 | 10.09 | 10.10 | 10.02 | 10.06 | 309,692 | -0.05(-0.49%) |
Aug 05, 2015 | 10.11 | 10.15 | 10.10 | 10.11 | 216,528 | +0.04(+0.44%) |
Aug 04, 2015 | 10.05 | 10.09 | 10.04 | 10.06 | 186,775 | +0.02(+0.25%) |
Aug 03, 2015 | 10.08 | 10.09 | 10.01 | 10.04 | 251,708 | -0.04(-0.39%) |
Jul 31, 2015 | 10.12 | 10.29 | 10.07 | 10.08 | 318,682 | +0.01(+0.10%) |
Jul 30, 2015 | 10.01 | 10.07 | 9.995 | 10.07 | 161,241 | +0.03(+0.35%) |
Jul 29, 2015 | 9.980 | 10.05 | 9.980 | 10.03 | 211,173 | +0.03(+0.30%) |
Jul 28, 2015 | 9.925 | 10.02 | 9.896 | 10.00 | 287,946 | +0.12(+1.20%) |
Jul 27, 2015 | 9.910 | 9.915 | 9.866 | 9.886 | 218,029 | -0.05(-0.50%) |
Jul 24, 2015 | 10.01 | 10.03 | 9.935 | 9.935 | 200,553 | -0.09(-0.89%) |
Jul 23, 2015 | 10.04 | 10.07 | 9.980 | 10.02 | 465,721 | +0.00(+0.05%) |
Jul 22, 2015 | 10.04 | 10.06 | 9.995 | 10.02 | 251,619 | -0.06(-0.61%) |
Jul 21, 2015 | 10.10 | 10.11 | 10.04 | 10.08 | 351,452 | -0.02(-0.24%) |
Jul 20, 2015 | 10.12 | 10.13 | 10.10 | 10.11 | 323,183 | -0.01(-0.15%) |
Jul 17, 2015 | 10.14 | 10.14 | 10.09 | 10.12 | 299,927 | -0.00(-0.05%) |
Jul 16, 2015 | 10.10 | 10.13 | 10.07 | 10.13 | 343,733 | +0.06(+0.59%) |
Jul 15, 2015 | 10.05 | 10.09 | 10.04 | 10.07 | 269,482 | +0.02(+0.25%) |
Jul 14, 2015 | 10.01 | 10.06 | 9.998 | 10.04 | 212,592 | +0.02(+0.20%) |
Jul 13, 2015 | 9.998 | 10.03 | 9.985 | 10.02 | 269,472 | +0.08(+0.79%) |
Jul 10, 2015 | 9.963 | 9.963 | 9.909 | 9.944 | 296,549 | +0.10(+1.00%) |
Jul 09, 2015 | 9.845 | 9.924 | 9.835 | 9.845 | 396,837 | +0.04(+0.40%) |
Jul 08, 2015 | 9.835 | 9.850 | 9.766 | 9.806 | 548,073 | -0.07(-0.75%) |
Jul 07, 2015 | 9.870 | 9.880 | 9.742 | 9.880 | 335,829 | +0.03(+0.30%) |
Jul 06, 2015 | 9.781 | 9.850 | 9.766 | 9.850 | 342,900 | -0.00(-0.05%) |
Jul 02, 2015 | 9.835 | 9.855 | 9.855 | 9.855 | 417,866 | +0.01(+0.15%) |
Jul 01, 2015 | 9.826 | 9.840 | 9.742 | 9.840 | 260,452 | +0.09(+0.96%) |
Jun 30, 2015 | 9.693 | 9.757 | 9.653 | 9.747 | 383,267 | +0.15(+1.54%) |
Jun 29, 2015 | 9.776 | 9.786 | 9.594 | 9.599 | 417,216 | -0.25(-2.55%) |
Jun 26, 2015 | 9.929 | 9.944 | 9.835 | 9.850 | 308,674 | -0.09(-0.94%) |
Jun 25, 2015 | 10.02 | 10.02 | 9.929 | 9.944 | 197,449 | -0.05(-0.49%) |
Jun 24, 2015 | 10.02 | 10.03 | 9.993 | 9.993 | 114,099 | -0.06(-0.59%) |
Jun 23, 2015 | 10.06 | 10.08 | 10.03 | 10.05 | 160,820 | +0.00(+0.00%) |
Jun 22, 2015 | 10.06 | 10.09 | 10.04 | 10.05 | 189,573 | +0.02(+0.25%) |
Jun 19, 2015 | 10.02 | 10.05 | 9.914 | 10.03 | 180,318 | -0.01(-0.12%) |
Jun 18, 2015 | 9.966 | 10.05 | 9.961 | 10.04 | 223,439 | +0.06(+0.64%) |
Jun 17, 2015 | 9.961 | 9.990 | 9.927 | 9.976 | 188,723 | +0.03(+0.30%) |
Jun 16, 2015 | 9.907 | 9.961 | 9.897 | 9.946 | 291,011 | +0.01(+0.11%) |
Jun 15, 2015 | 9.922 | 9.951 | 9.878 | 9.936 | 154,898 | -0.05(-0.45%) |
Jun 12, 2015 | 9.990 | 9.990 | 9.941 | 9.981 | 194,399 | -0.03(-0.34%) |
Jun 11, 2015 | 9.995 | 10.02 | 9.971 | 10.01 | 172,915 | +0.05(+0.54%) |
Jun 10, 2015 | 9.892 | 9.985 | 9.892 | 9.961 | 199,003 | +0.09(+0.94%) |
Jun 09, 2015 | 9.868 | 9.897 | 9.844 | 9.868 | 397,830 | -0.02(-0.25%) |
Jun 08, 2015 | 9.951 | 9.971 | 9.883 | 9.892 | 317,886 | -0.09(-0.93%) |
Jun 05, 2015 | 9.971 | 10.01 | 9.956 | 9.985 | 242,844 | -0.01(-0.10%) |
Jun 04, 2015 | 10.05 | 10.11 | 9.990 | 9.995 | 218,448 | -0.10(-0.97%) |
Jun 03, 2015 | 10.10 | 10.12 | 10.08 | 10.09 | 160,314 | -0.01(-0.15%) |
Jun 02, 2015 | 10.09 | 10.12 | 10.04 | 10.11 | 175,969 | +0.00(+0.00%) |
Jun 01, 2015 | 10.11 | 10.15 | 10.08 | 10.11 | 179,585 | +0.00(+0.00%) |
May 29, 2015 | 10.14 | 10.14 | 10.07 | 10.11 | 242,272 | -0.01(-0.15%) |
May 28, 2015 | 10.10 | 10.12 | 10.08 | 10.12 | 131,440 | -0.00(-0.05%) |
May 27, 2015 | 10.09 | 10.14 | 10.08 | 10.13 | 179,579 | +0.05(+0.49%) |
May 26, 2015 | 10.14 | 10.15 | 10.05 | 10.08 | 224,872 | -0.09(-0.87%) |
May 22, 2015 | 10.13 | 10.17 | 10.17 | 10.17 | 125,029 | +0.00(+0.00%) |
May 21, 2015 | 10.15 | 10.19 | 10.13 | 10.17 | 185,947 | +0.02(+0.19%) |
May 20, 2015 | 10.12 | 10.17 | 10.12 | 10.15 | 142,983 | +0.03(+0.32%) |
May 19, 2015 | 10.14 | 10.14 | 10.11 | 10.11 | 191,954 | -0.04(-0.43%) |
May 18, 2015 | 10.09 | 10.16 | 10.08 | 10.16 | 244,837 | +0.05(+0.48%) |
May 15, 2015 | 10.10 | 10.12 | 10.09 | 10.11 | 150,309 | -0.02(-0.19%) |
May 14, 2015 | 10.02 | 10.13 | 10.02 | 10.13 | 321,434 | +0.15(+1.51%) |
May 13, 2015 | 10.04 | 10.05 | 9.974 | 9.978 | 201,244 | -0.04(-0.44%) |
May 12, 2015 | 9.974 | 10.03 | 9.925 | 10.02 | 204,532 | +0.01(+0.15%) |
May 11, 2015 | 10.04 | 10.07 | 10.00 | 10.01 | 216,540 | -0.04(-0.44%) |
May 08, 2015 | 10.02 | 10.07 | 10.02 | 10.05 | 257,379 | +0.09(+0.93%) |
May 07, 2015 | 9.944 | 9.964 | 9.915 | 9.959 | 198,689 | +0.02(+0.25%) |
May 06, 2015 | 10.03 | 10.03 | 9.905 | 9.935 | 277,065 | -0.06(-0.58%) |
May 05, 2015 | 10.05 | 10.07 | 9.983 | 9.993 | 191,891 | -0.06(-0.63%) |
May 04, 2015 | 10.04 | 10.10 | 10.04 | 10.06 | 302,361 | +0.02(+0.19%) |