Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.41 | 11.43 | 11.19 | 11.42 | 25,908 | +0.03(+0.25%) |
Jun 29, 2016 | 11.37 | 11.42 | 11.20 | 11.39 | 38,030 | +0.15(+1.30%) |
Jun 28, 2016 | 11.22 | 11.45 | 11.14 | 11.24 | 26,514 | +0.17(+1.54%) |
Jun 27, 2016 | 11.09 | 11.23 | 10.80 | 11.07 | 116,552 | -0.16(-1.39%) |
Jun 24, 2016 | 11.12 | 11.41 | 11.10 | 11.23 | 106,693 | -0.13(-1.13%) |
Jun 23, 2016 | 11.37 | 11.38 | 11.26 | 11.36 | 36,266 | -0.01(-0.06%) |
Jun 22, 2016 | 11.20 | 11.39 | 11.19 | 11.36 | 14,781 | +0.11(+0.95%) |
Jun 21, 2016 | 11.21 | 11.40 | 11.15 | 11.26 | 33,763 | +0.02(+0.17%) |
Jun 20, 2016 | 11.39 | 11.39 | 11.14 | 11.24 | 50,376 | -0.06(-0.50%) |
Jun 17, 2016 | 11.20 | 11.36 | 11.15 | 11.29 | 33,585 | +0.16(+1.40%) |
Jun 16, 2016 | 10.95 | 11.23 | 10.83 | 11.14 | 91,814 | +0.09(+0.77%) |
Jun 15, 2016 | 11.18 | 11.25 | 11.05 | 11.05 | 106,427 | -0.11(-1.02%) |
Jun 14, 2016 | 11.20 | 11.25 | 11.12 | 11.17 | 134,509 | -0.11(-1.01%) |
Jun 13, 2016 | 11.26 | 11.36 | 11.09 | 11.28 | 51,591 | +0.01(+0.08%) |
Jun 10, 2016 | 11.29 | 11.48 | 11.12 | 11.27 | 45,038 | -0.14(-1.20%) |
Jun 09, 2016 | 11.44 | 11.47 | 11.20 | 11.41 | 25,699 | -0.10(-0.86%) |
Jun 08, 2016 | 11.57 | 11.61 | 11.51 | 11.51 | 55,611 | +0.02(+0.17%) |
Jun 07, 2016 | 11.33 | 11.50 | 11.33 | 11.49 | 23,698 | +0.14(+1.25%) |
Jun 06, 2016 | 11.41 | 11.54 | 11.23 | 11.35 | 70,272 | -0.08(-0.66%) |
Jun 03, 2016 | 11.23 | 11.43 | 11.21 | 11.42 | 37,637 | +0.16(+1.43%) |
Jun 02, 2016 | 11.19 | 11.32 | 11.19 | 11.26 | 18,523 | -0.07(-0.63%) |
Jun 01, 2016 | 11.23 | 11.33 | 11.12 | 11.33 | 43,314 | -0.00(-0.04%) |
May 31, 2016 | 11.10 | 11.34 | 11.01 | 11.34 | 111,347 | +0.13(+1.18%) |
May 27, 2016 | 11.12 | 11.20 | 11.20 | 11.20 | 44,364 | -0.02(-0.17%) |
May 26, 2016 | 11.21 | 11.26 | 11.11 | 11.22 | 42,029 | +0.04(+0.38%) |
May 25, 2016 | 11.31 | 11.31 | 11.10 | 11.18 | 57,208 | -0.06(-0.55%) |
May 24, 2016 | 11.29 | 11.31 | 11.11 | 11.24 | 35,442 | +0.00(+0.04%) |
May 23, 2016 | 11.06 | 11.27 | 11.03 | 11.24 | 106,281 | +0.10(+0.94%) |
May 20, 2016 | 11.36 | 11.36 | 11.01 | 11.13 | 41,117 | -0.08(-0.68%) |
May 19, 2016 | 11.19 | 11.36 | 11.10 | 11.21 | 39,545 | +0.02(+0.21%) |
May 18, 2016 | 11.31 | 11.42 | 11.12 | 11.19 | 54,136 | -0.07(-0.59%) |
May 17, 2016 | 11.23 | 11.29 | 11.10 | 11.25 | 26,768 | +0.01(+0.13%) |
May 16, 2016 | 11.19 | 11.36 | 10.91 | 11.24 | 94,261 | +0.09(+0.81%) |
May 13, 2016 | 11.36 | 11.41 | 10.76 | 11.15 | 141,270 | -0.23(-2.04%) |
May 12, 2016 | 10.94 | 11.45 | 10.92 | 11.38 | 252,907 | +0.53(+4.84%) |
May 11, 2016 | 10.61 | 10.90 | 10.58 | 10.85 | 228,899 | +0.21(+1.96%) |
May 10, 2016 | 10.48 | 10.98 | 10.48 | 10.65 | 96,806 | +0.12(+1.12%) |
May 09, 2016 | 10.49 | 10.89 | 10.42 | 10.53 | 75,433 | +0.02(+0.22%) |
May 06, 2016 | 11.07 | 11.09 | 10.07 | 10.50 | 138,819 | -0.71(-6.33%) |
May 05, 2016 | 11.53 | 11.53 | 11.09 | 11.21 | 70,948 | -0.20(-1.73%) |
May 04, 2016 | 11.63 | 11.71 | 11.24 | 11.41 | 89,040 | -0.13(-1.08%) |
May 03, 2016 | 11.38 | 11.57 | 11.23 | 11.54 | 160,982 | +0.06(+0.52%) |
May 02, 2016 | 11.17 | 11.55 | 10.93 | 11.48 | 227,152 | +0.46(+4.21%) |
Apr 29, 2016 | 10.84 | 11.10 | 10.61 | 11.01 | 64,794 | +0.45(+4.30%) |
Apr 28, 2016 | 10.88 | 11.17 | 10.47 | 10.56 | 160,144 | -0.12(-1.17%) |
Apr 27, 2016 | 10.21 | 10.88 | 10.21 | 10.68 | 121,567 | +0.50(+4.91%) |
Apr 26, 2016 | 9.953 | 10.18 | 9.850 | 10.18 | 53,063 | +0.28(+2.80%) |
Apr 25, 2016 | 10.09 | 10.18 | 9.763 | 9.906 | 64,824 | -0.19(-1.88%) |
Apr 22, 2016 | 10.01 | 10.15 | 9.846 | 10.10 | 26,986 | +0.02(+0.18%) |
Apr 21, 2016 | 10.11 | 10.12 | 9.816 | 10.08 | 27,744 | -0.03(-0.32%) |
Apr 20, 2016 | 10.09 | 10.12 | 9.925 | 10.11 | 55,723 | -0.01(-0.14%) |
Apr 19, 2016 | 9.679 | 10.17 | 9.619 | 10.12 | 67,897 | +0.50(+5.25%) |
Apr 18, 2016 | 9.272 | 9.763 | 9.267 | 9.619 | 650,581 | +0.24(+2.52%) |
Apr 15, 2016 | 9.369 | 9.471 | 9.225 | 9.383 | 47,559 | -0.06(-0.64%) |
Apr 14, 2016 | 9.323 | 9.471 | 9.323 | 9.443 | 57,524 | +0.04(+0.44%) |
Apr 13, 2016 | 8.980 | 9.471 | 8.980 | 9.401 | 80,734 | +0.38(+4.26%) |
Apr 12, 2016 | 8.846 | 9.151 | 8.846 | 9.017 | 63,308 | +0.16(+1.78%) |
Apr 11, 2016 | 8.920 | 9.082 | 8.581 | 8.860 | 116,886 | -0.16(-1.75%) |
Apr 08, 2016 | 8.827 | 9.198 | 8.790 | 9.017 | 68,814 | +0.22(+2.47%) |
Apr 07, 2016 | 8.799 | 9.054 | 8.735 | 8.799 | 149,488 | -0.06(-0.73%) |
Apr 06, 2016 | 8.716 | 8.911 | 8.707 | 8.864 | 106,610 | +0.37(+4.36%) |
Apr 05, 2016 | 8.484 | 8.554 | 8.406 | 8.494 | 159,250 | -0.14(-1.61%) |
Apr 04, 2016 | 9.286 | 9.332 | 8.526 | 8.633 | 204,633 | -0.71(-7.59%) |
Apr 01, 2016 | 9.378 | 9.462 | 8.892 | 9.341 | 125,181 | -0.13(-1.37%) |
Mar 31, 2016 | 9.355 | 9.471 | 9.309 | 9.471 | 40,459 | +0.12(+1.24%) |
Mar 30, 2016 | 9.258 | 9.355 | 9.258 | 9.355 | 61,002 | +0.11(+1.20%) |
Mar 29, 2016 | 9.188 | 9.300 | 9.059 | 9.244 | 132,473 | -0.02(-0.20%) |
Mar 28, 2016 | 9.235 | 9.378 | 9.184 | 9.263 | 69,743 | +0.09(+1.01%) |
Mar 24, 2016 | 8.994 | 9.170 | 9.170 | 9.170 | 54,628 | -0.00(-0.05%) |
Mar 23, 2016 | 9.304 | 9.374 | 8.915 | 9.175 | 130,638 | -0.20(-2.17%) |
Mar 22, 2016 | 9.295 | 9.378 | 9.263 | 9.378 | 91,543 | +0.05(+0.50%) |
Mar 21, 2016 | 9.434 | 9.471 | 9.267 | 9.332 | 109,048 | -0.05(-0.49%) |
Mar 18, 2016 | 9.411 | 9.429 | 9.286 | 9.378 | 51,225 | -0.03(-0.34%) |
Mar 17, 2016 | 9.397 | 9.443 | 9.263 | 9.411 | 141,475 | +0.11(+1.14%) |
Mar 16, 2016 | 8.651 | 9.401 | 8.549 | 9.304 | 63,593 | +0.75(+8.83%) |
Mar 15, 2016 | 8.730 | 8.730 | 8.336 | 8.549 | 68,579 | -0.02(-0.22%) |
Mar 14, 2016 | 8.799 | 9.036 | 8.434 | 8.568 | 87,660 | -0.19(-2.22%) |
Mar 11, 2016 | 8.415 | 8.952 | 8.336 | 8.762 | 194,443 | +0.47(+5.70%) |
Mar 10, 2016 | 8.151 | 8.633 | 8.105 | 8.290 | 129,092 | +0.35(+4.37%) |
Mar 09, 2016 | 7.757 | 8.101 | 7.665 | 7.943 | 45,341 | +0.16(+2.02%) |
Mar 08, 2016 | 8.007 | 8.248 | 7.646 | 7.785 | 70,313 | -0.33(-4.05%) |
Mar 07, 2016 | 8.174 | 8.637 | 7.882 | 8.114 | 100,048 | +0.11(+1.33%) |
Mar 04, 2016 | 8.128 | 8.357 | 7.831 | 8.007 | 74,921 | -0.12(-1.48%) |
Mar 03, 2016 | 8.415 | 8.637 | 8.021 | 8.128 | 64,321 | -0.30(-3.57%) |
Mar 02, 2016 | 8.007 | 8.628 | 7.845 | 8.429 | 134,507 | +0.55(+6.93%) |
Mar 01, 2016 | 8.498 | 8.628 | 7.697 | 7.882 | 81,306 | -0.34(-4.11%) |
Feb 29, 2016 | 7.647 | 8.336 | 7.642 | 8.220 | 66,515 | +0.62(+8.17%) |
Feb 26, 2016 | 7.526 | 7.989 | 7.526 | 7.600 | 43,549 | +0.26(+3.53%) |
Feb 25, 2016 | 7.572 | 7.836 | 7.299 | 7.341 | 91,646 | -0.24(-3.18%) |
Feb 24, 2016 | 7.558 | 7.831 | 7.521 | 7.581 | 137,211 | -0.07(-0.97%) |
Feb 23, 2016 | 8.063 | 8.063 | 7.618 | 7.655 | 197,937 | -0.39(-4.84%) |
Feb 22, 2016 | 7.961 | 8.290 | 7.932 | 8.044 | 85,844 | +0.25(+3.21%) |
Feb 19, 2016 | 7.929 | 8.095 | 7.767 | 7.794 | 48,233 | -0.21(-2.60%) |
Feb 18, 2016 | 8.378 | 8.383 | 7.748 | 8.003 | 50,305 | -0.22(-2.65%) |
Feb 17, 2016 | 8.137 | 8.625 | 8.091 | 8.220 | 63,110 | -0.11(-1.33%) |
Feb 16, 2016 | 8.012 | 8.521 | 7.904 | 8.332 | 55,123 | +0.43(+5.45%) |
Feb 12, 2016 | 7.998 | 7.901 | 7.901 | 7.901 | 47,071 | +0.08(+1.07%) |
Feb 11, 2016 | 7.822 | 8.169 | 7.632 | 7.818 | 76,419 | -0.13(-1.63%) |
Feb 10, 2016 | 8.170 | 8.299 | 7.697 | 7.947 | 59,614 | -0.24(-2.89%) |
Feb 09, 2016 | 8.730 | 8.730 | 8.010 | 8.183 | 122,498 | -0.50(-5.81%) |
Feb 08, 2016 | 9.031 | 9.094 | 8.560 | 8.688 | 60,087 | -0.43(-4.72%) |
Feb 05, 2016 | 9.077 | 9.193 | 9.006 | 9.119 | 31,913 | +0.09(+0.96%) |
Feb 04, 2016 | 9.019 | 9.181 | 9.019 | 9.032 | 46,075 | +0.04(+0.45%) |
Feb 03, 2016 | 9.217 | 9.217 | 8.987 | 8.992 | 72,296 | -0.12(-1.29%) |
Feb 02, 2016 | 8.978 | 9.216 | 8.978 | 9.109 | 37,350 | +0.01(+0.10%) |
Feb 01, 2016 | 9.113 | 9.240 | 9.014 | 9.100 | 132,274 | -0.09(-0.98%) |
Jan 29, 2016 | 9.145 | 9.226 | 9.091 | 9.190 | 32,150 | +0.05(+0.54%) |
Jan 28, 2016 | 9.068 | 9.226 | 9.068 | 9.140 | 63,986 | +0.21(+2.37%) |
Jan 27, 2016 | 8.572 | 9.064 | 8.572 | 8.928 | 72,713 | +0.42(+4.88%) |
Jan 26, 2016 | 8.382 | 8.770 | 8.382 | 8.513 | 50,437 | +0.17(+2.06%) |
Jan 25, 2016 | 8.667 | 8.793 | 8.213 | 8.342 | 115,559 | -0.45(-5.13%) |
Jan 22, 2016 | 7.882 | 8.798 | 7.882 | 8.793 | 80,970 | +1.04(+13.38%) |
Jan 21, 2016 | 7.620 | 7.909 | 7.620 | 7.755 | 54,664 | +0.23(+3.12%) |
Jan 20, 2016 | 7.534 | 7.667 | 7.016 | 7.521 | 150,429 | -0.17(-2.23%) |
Jan 19, 2016 | 7.805 | 8.071 | 7.588 | 7.692 | 144,934 | -0.31(-3.89%) |
Jan 15, 2016 | 7.882 | 8.003 | 8.003 | 8.003 | 112,821 | -0.13(-1.61%) |
Jan 14, 2016 | 8.053 | 8.450 | 7.895 | 8.134 | 69,670 | +0.07(+0.84%) |
Jan 13, 2016 | 8.256 | 8.554 | 8.008 | 8.067 | 108,789 | -0.22(-2.61%) |
Jan 12, 2016 | 8.680 | 9.019 | 7.981 | 8.283 | 129,275 | -0.40(-4.57%) |
Jan 11, 2016 | 9.226 | 9.352 | 8.244 | 8.680 | 155,057 | -0.53(-5.73%) |
Jan 08, 2016 | 9.032 | 9.226 | 8.964 | 9.208 | 85,992 | +0.14(+1.54%) |
Jan 07, 2016 | 9.199 | 9.226 | 8.955 | 9.068 | 58,782 | -0.16(-1.71%) |
Jan 06, 2016 | 9.118 | 9.316 | 9.109 | 9.226 | 112,449 | -0.04(-0.44%) |
Jan 05, 2016 | 9.086 | 9.361 | 9.086 | 9.267 | 222,429 | +0.15(+1.68%) |
Jan 04, 2016 | 9.199 | 9.226 | 8.644 | 9.113 | 225,760 | +0.01(+0.15%) |
Dec 31, 2015 | 9.167 | 9.100 | 9.100 | 9.100 | 304,552 | -0.12(-1.32%) |
Dec 30, 2015 | 9.207 | 9.222 | 9.091 | 9.222 | 26,562 | +0.05(+0.54%) |
Dec 29, 2015 | 9.222 | 9.226 | 9.100 | 9.172 | 27,806 | +0.02(+0.25%) |
Dec 28, 2015 | 9.023 | 9.154 | 9.023 | 9.149 | 19,445 | +0.00(+0.00%) |
Dec 24, 2015 | 9.222 | 9.149 | 9.149 | 9.149 | 13,742 | -0.08(-0.83%) |
Dec 23, 2015 | 9.249 | 9.294 | 9.023 | 9.226 | 243,976 | -0.02(-0.24%) |
Dec 22, 2015 | 9.118 | 9.339 | 9.118 | 9.249 | 49,903 | +0.09(+0.99%) |
Dec 21, 2015 | 9.249 | 9.249 | 8.996 | 9.158 | 43,087 | -0.08(-0.88%) |
Dec 18, 2015 | 9.357 | 9.528 | 9.109 | 9.240 | 73,608 | -0.23(-2.48%) |
Dec 17, 2015 | 9.533 | 9.844 | 9.271 | 9.474 | 73,092 | +0.02(+0.24%) |
Dec 16, 2015 | 9.761 | 9.912 | 8.924 | 9.452 | 82,377 | -0.32(-3.23%) |
Dec 15, 2015 | 9.605 | 9.817 | 9.185 | 9.767 | 88,599 | +0.10(+1.07%) |
Dec 14, 2015 | 9.267 | 9.907 | 8.798 | 9.664 | 105,318 | +0.19(+2.00%) |
Dec 11, 2015 | 9.961 | 10.12 | 9.262 | 9.474 | 49,049 | -0.52(-5.19%) |
Dec 10, 2015 | 9.772 | 10.15 | 9.772 | 9.993 | 53,303 | +0.22(+2.22%) |
Dec 09, 2015 | 9.921 | 10.21 | 9.492 | 9.777 | 147,869 | +0.08(+0.79%) |
Dec 08, 2015 | 9.474 | 9.871 | 9.190 | 9.700 | 93,548 | +0.09(+0.89%) |
Dec 07, 2015 | 9.623 | 9.700 | 8.861 | 9.614 | 127,158 | -0.18(-1.80%) |
Dec 04, 2015 | 10.39 | 10.44 | 9.623 | 9.790 | 96,971 | -0.55(-5.36%) |
Dec 03, 2015 | 10.37 | 10.56 | 10.20 | 10.35 | 113,783 | -0.10(-0.99%) |
Dec 02, 2015 | 10.32 | 10.51 | 10.21 | 10.45 | 58,423 | +0.12(+1.14%) |
Dec 01, 2015 | 10.51 | 10.56 | 10.26 | 10.33 | 69,306 | -0.05(-0.48%) |
Nov 30, 2015 | 10.51 | 10.51 | 10.27 | 10.38 | 24,370 | -0.11(-1.03%) |
Nov 27, 2015 | 10.08 | 10.49 | 10.07 | 10.49 | 8,376 | +0.28(+2.78%) |
Nov 25, 2015 | 10.13 | 10.21 | 10.21 | 10.21 | 45,217 | -0.07(-0.70%) |
Nov 24, 2015 | 10.06 | 10.38 | 9.925 | 10.28 | 51,476 | +0.22(+2.20%) |
Nov 23, 2015 | 9.980 | 10.17 | 9.840 | 10.06 | 37,341 | +0.16(+1.59%) |
Nov 20, 2015 | 9.655 | 9.982 | 9.655 | 9.898 | 162,740 | +0.22(+2.24%) |
Nov 19, 2015 | 10.10 | 10.10 | 9.552 | 9.682 | 61,595 | -0.27(-2.72%) |
Nov 18, 2015 | 10.11 | 10.36 | 9.826 | 9.952 | 73,965 | -0.01(-0.14%) |
Nov 17, 2015 | 10.36 | 10.36 | 9.930 | 9.966 | 74,005 | -0.23(-2.26%) |
Nov 16, 2015 | 10.64 | 10.85 | 10.13 | 10.20 | 64,833 | -0.34(-3.25%) |
Nov 13, 2015 | 10.56 | 10.82 | 10.38 | 10.54 | 52,106 | -0.05(-0.47%) |
Nov 12, 2015 | 10.78 | 10.85 | 10.50 | 10.59 | 59,959 | -0.11(-1.01%) |
Nov 11, 2015 | 10.79 | 11.01 | 10.61 | 10.70 | 36,606 | +0.05(+0.51%) |
Nov 10, 2015 | 10.72 | 10.97 | 10.49 | 10.64 | 21,010 | -0.19(-1.71%) |
Nov 09, 2015 | 11.31 | 11.33 | 10.83 | 10.83 | 26,150 | -0.59(-5.14%) |
Nov 06, 2015 | 11.45 | 11.72 | 11.41 | 11.41 | 33,179 | -0.06(-0.50%) |
Nov 05, 2015 | 11.50 | 11.50 | 11.06 | 11.47 | 56,933 | +0.41(+3.72%) |
Nov 04, 2015 | 11.13 | 11.20 | 10.84 | 11.06 | 36,615 | +0.00(+0.04%) |
Nov 03, 2015 | 10.96 | 11.29 | 10.84 | 11.06 | 20,390 | +0.14(+1.30%) |
Nov 02, 2015 | 11.10 | 11.21 | 10.91 | 10.91 | 68,418 | +0.03(+0.24%) |
Oct 30, 2015 | 10.73 | 11.05 | 10.73 | 10.89 | 26,497 | +0.16(+1.53%) |
Oct 29, 2015 | 10.41 | 11.06 | 10.39 | 10.72 | 67,387 | +0.34(+3.24%) |
Oct 28, 2015 | 9.587 | 10.59 | 9.587 | 10.39 | 50,416 | +0.83(+8.70%) |
Oct 27, 2015 | 10.66 | 10.66 | 9.291 | 9.556 | 84,722 | -1.11(-10.37%) |
Oct 26, 2015 | 10.49 | 10.96 | 10.40 | 10.66 | 34,391 | +0.09(+0.84%) |
Oct 23, 2015 | 10.62 | 11.00 | 10.50 | 10.57 | 43,380 | -0.12(-1.08%) |
Oct 22, 2015 | 11.05 | 11.05 | 10.55 | 10.69 | 74,796 | -0.12(-1.14%) |
Oct 21, 2015 | 10.83 | 10.95 | 10.60 | 10.81 | 53,459 | -0.01(-0.12%) |
Oct 20, 2015 | 10.50 | 10.95 | 10.42 | 10.83 | 25,600 | +0.26(+2.43%) |
Oct 19, 2015 | 10.73 | 10.83 | 10.42 | 10.57 | 45,168 | -0.08(-0.79%) |
Oct 16, 2015 | 10.62 | 11.02 | 10.41 | 10.65 | 37,259 | -0.02(-0.17%) |
Oct 15, 2015 | 10.74 | 10.76 | 10.47 | 10.67 | 31,423 | +0.05(+0.46%) |
Oct 14, 2015 | 10.22 | 10.68 | 10.22 | 10.62 | 51,716 | +0.36(+3.49%) |
Oct 13, 2015 | 10.41 | 10.53 | 10.20 | 10.26 | 78,567 | -0.13(-1.28%) |
Oct 12, 2015 | 10.52 | 10.53 | 10.23 | 10.40 | 55,579 | -0.01(-0.13%) |
Oct 09, 2015 | 10.27 | 10.53 | 10.13 | 10.41 | 114,090 | +0.12(+1.20%) |
Oct 08, 2015 | 9.968 | 10.52 | 9.870 | 10.29 | 73,140 | +0.42(+4.26%) |
Oct 07, 2015 | 10.33 | 10.40 | 9.737 | 9.866 | 57,184 | -0.39(-3.84%) |
Oct 06, 2015 | 9.534 | 10.40 | 9.401 | 10.26 | 57,089 | +0.94(+10.11%) |
Oct 05, 2015 | 8.892 | 9.737 | 8.892 | 9.317 | 108,830 | +0.65(+7.45%) |
Oct 02, 2015 | 8.286 | 8.968 | 8.238 | 8.671 | 55,477 | +0.21(+2.46%) |
Oct 01, 2015 | 8.401 | 8.658 | 8.401 | 8.463 | 45,496 | +0.04(+0.53%) |
Sep 30, 2015 | 7.986 | 8.556 | 7.906 | 8.419 | 86,051 | +0.29(+3.59%) |
Sep 29, 2015 | 8.428 | 8.707 | 7.586 | 8.127 | 87,452 | -0.35(-4.07%) |
Sep 28, 2015 | 9.158 | 9.176 | 8.428 | 8.472 | 35,674 | -0.60(-6.63%) |
Sep 25, 2015 | 9.251 | 9.273 | 8.990 | 9.074 | 42,510 | -0.14(-1.49%) |
Sep 24, 2015 | 9.459 | 9.507 | 9.061 | 9.211 | 58,560 | -0.20(-2.16%) |
Sep 23, 2015 | 9.476 | 9.534 | 9.273 | 9.415 | 41,536 | -0.01(-0.14%) |
Sep 22, 2015 | 9.264 | 9.574 | 9.264 | 9.428 | 31,543 | -0.13(-1.39%) |
Sep 21, 2015 | 9.189 | 9.561 | 9.179 | 9.561 | 19,307 | +0.13(+1.41%) |
Sep 18, 2015 | 8.994 | 9.494 | 8.994 | 9.428 | 21,810 | +0.34(+3.70%) |
Sep 17, 2015 | 9.547 | 10.00 | 9.052 | 9.092 | 97,343 | -0.45(-4.68%) |
Sep 16, 2015 | 9.419 | 9.596 | 8.923 | 9.538 | 74,613 | +0.24(+2.57%) |
Sep 15, 2015 | 9.384 | 9.499 | 8.983 | 9.299 | 64,702 | -0.09(-0.94%) |
Sep 14, 2015 | 9.291 | 9.645 | 9.118 | 9.388 | 77,531 | +0.01(+0.14%) |
Sep 11, 2015 | 10.03 | 10.12 | 9.295 | 9.375 | 55,663 | -0.66(-6.57%) |
Sep 10, 2015 | 9.490 | 10.03 | 9.291 | 10.03 | 78,094 | +0.61(+6.48%) |
Sep 09, 2015 | 9.370 | 9.507 | 8.972 | 9.423 | 91,216 | +0.11(+1.14%) |
Sep 08, 2015 | 9.578 | 9.671 | 9.056 | 9.317 | 65,701 | -0.26(-2.73%) |
Sep 04, 2015 | 9.123 | 9.578 | 9.578 | 9.578 | 67,810 | +0.23(+2.51%) |
Sep 03, 2015 | 9.344 | 9.591 | 9.171 | 9.344 | 88,887 | -0.17(-1.77%) |
Sep 02, 2015 | 9.556 | 9.645 | 9.103 | 9.512 | 107,296 | +0.19(+2.09%) |
Sep 01, 2015 | 9.972 | 10.07 | 9.043 | 9.317 | 326,926 | -1.42(-13.26%) |
Aug 31, 2015 | 10.53 | 10.76 | 10.44 | 10.74 | 36,276 | +0.35(+3.41%) |
Aug 28, 2015 | 9.954 | 10.39 | 9.910 | 10.39 | 76,754 | +0.31(+3.03%) |
Aug 27, 2015 | 10.14 | 10.37 | 9.822 | 10.08 | 58,280 | +0.10(+1.02%) |
Aug 26, 2015 | 9.614 | 10.15 | 9.614 | 9.981 | 53,179 | +0.54(+5.77%) |
Aug 25, 2015 | 9.401 | 10.14 | 9.401 | 9.437 | 64,580 | +0.04(+0.38%) |
Aug 24, 2015 | 8.848 | 10.04 | 8.455 | 9.401 | 124,092 | -0.46(-4.71%) |
Aug 21, 2015 | 10.06 | 10.38 | 9.866 | 9.866 | 85,768 | -0.19(-1.93%) |
Aug 20, 2015 | 9.605 | 10.24 | 9.494 | 10.06 | 73,856 | +0.46(+4.79%) |
Aug 19, 2015 | 10.15 | 10.41 | 9.384 | 9.600 | 68,938 | -0.54(-5.28%) |
Aug 18, 2015 | 10.56 | 10.86 | 10.09 | 10.14 | 56,607 | -0.33(-3.17%) |
Aug 17, 2015 | 10.62 | 10.89 | 10.45 | 10.47 | 51,786 | -0.13(-1.21%) |
Aug 14, 2015 | 10.36 | 10.76 | 10.27 | 10.60 | 51,868 | +0.19(+1.83%) |
Aug 13, 2015 | 10.20 | 10.52 | 10.11 | 10.41 | 56,309 | +0.14(+1.38%) |
Aug 12, 2015 | 10.49 | 10.77 | 10.26 | 10.26 | 54,252 | -0.35(-3.33%) |
Aug 11, 2015 | 9.339 | 10.64 | 9.314 | 10.62 | 101,168 | +0.88(+9.09%) |
Aug 10, 2015 | 10.69 | 10.69 | 9.653 | 9.733 | 108,435 | -0.82(-7.76%) |
Aug 07, 2015 | 10.34 | 10.83 | 10.34 | 10.55 | 90,083 | +0.39(+3.88%) |
Aug 06, 2015 | 10.40 | 10.73 | 10.07 | 10.16 | 85,818 | -0.50(-4.66%) |
Aug 05, 2015 | 11.29 | 11.37 | 10.62 | 10.65 | 26,012 | -0.43(-3.91%) |
Aug 04, 2015 | 11.49 | 11.60 | 10.90 | 11.09 | 67,686 | -0.38(-3.29%) |
Aug 03, 2015 | 10.84 | 11.60 | 10.73 | 11.47 | 100,354 | +0.80(+7.48%) |
Jul 31, 2015 | 10.93 | 11.00 | 10.66 | 10.67 | 38,571 | -0.24(-2.23%) |
Jul 30, 2015 | 11.09 | 11.14 | 10.78 | 10.91 | 32,488 | +0.29(+2.69%) |
Jul 29, 2015 | 10.68 | 10.93 | 10.61 | 10.62 | 45,995 | +0.05(+0.49%) |
Jul 28, 2015 | 10.23 | 10.65 | 9.965 | 10.57 | 42,093 | +0.41(+4.03%) |
Jul 27, 2015 | 10.15 | 10.40 | 9.900 | 10.16 | 41,966 | +0.03(+0.32%) |
Jul 24, 2015 | 10.36 | 10.36 | 10.10 | 10.13 | 54,407 | -0.26(-2.54%) |
Jul 23, 2015 | 10.51 | 10.73 | 10.20 | 10.39 | 113,224 | -0.11(-1.07%) |
Jul 22, 2015 | 11.48 | 11.53 | 10.42 | 10.51 | 86,962 | -0.82(-7.24%) |
Jul 21, 2015 | 11.29 | 11.42 | 11.08 | 11.33 | 44,646 | -0.03(-0.31%) |
Jul 20, 2015 | 11.40 | 11.40 | 11.00 | 11.36 | 47,932 | -0.02(-0.19%) |
Jul 17, 2015 | 11.77 | 11.86 | 11.36 | 11.38 | 59,268 | -0.39(-3.31%) |
Jul 16, 2015 | 11.87 | 12.00 | 11.66 | 11.77 | 73,209 | -0.02(-0.18%) |
Jul 15, 2015 | 11.59 | 12.19 | 11.59 | 11.79 | 88,510 | +0.21(+1.80%) |
Jul 14, 2015 | 11.72 | 11.73 | 11.46 | 11.59 | 33,528 | -0.08(-0.67%) |
Jul 13, 2015 | 11.37 | 11.84 | 11.37 | 11.66 | 40,988 | +0.13(+1.17%) |
Jul 10, 2015 | 11.33 | 11.86 | 11.33 | 11.53 | 31,510 | +0.18(+1.60%) |
Jul 09, 2015 | 11.42 | 11.53 | 11.30 | 11.35 | 14,655 | -0.03(-0.30%) |
Jul 08, 2015 | 11.26 | 11.54 | 11.21 | 11.38 | 18,575 | +0.14(+1.27%) |
Jul 07, 2015 | 11.31 | 11.42 | 11.20 | 11.24 | 35,815 | +0.07(+0.62%) |
Jul 06, 2015 | 11.46 | 11.52 | 11.17 | 11.17 | 29,199 | +0.01(+0.12%) |
Jul 02, 2015 | 11.03 | 11.16 | 11.16 | 11.16 | 55,576 | +0.20(+1.86%) |