Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.52 | 14.52 | 14.39 | 14.47 | 6,516 | +0.07(+0.45%) |
Sep 29, 2016 | 14.45 | 14.50 | 14.30 | 14.41 | 5,711 | +0.03(+0.24%) |
Sep 28, 2016 | 14.02 | 14.37 | 14.02 | 14.37 | 5,133 | +0.36(+2.59%) |
Sep 27, 2016 | 14.03 | 14.11 | 13.88 | 14.01 | 12,317 | -0.26(-1.81%) |
Sep 26, 2016 | 14.32 | 14.33 | 14.16 | 14.27 | 4,071 | -0.12(-0.85%) |
Sep 23, 2016 | 14.30 | 14.44 | 14.08 | 14.39 | 4,692 | -0.08(-0.54%) |
Sep 22, 2016 | 14.42 | 14.63 | 14.42 | 14.47 | 14,586 | +0.34(+2.38%) |
Sep 21, 2016 | 14.05 | 14.14 | 13.73 | 14.13 | 7,894 | +0.24(+1.74%) |
Sep 20, 2016 | 13.91 | 13.93 | 13.84 | 13.89 | 5,087 | +0.07(+0.50%) |
Sep 19, 2016 | 13.98 | 14.14 | 13.82 | 13.82 | 17,832 | +0.03(+0.19%) |
Sep 16, 2016 | 13.84 | 13.89 | 13.69 | 13.80 | 16,552 | +0.09(+0.69%) |
Sep 15, 2016 | 13.68 | 13.94 | 13.63 | 13.70 | 24,339 | -0.02(-0.13%) |
Sep 14, 2016 | 13.63 | 13.81 | 13.48 | 13.72 | 16,767 | +0.27(+1.99%) |
Sep 13, 2016 | 13.93 | 13.93 | 13.40 | 13.45 | 54,333 | -0.53(-3.77%) |
Sep 12, 2016 | 13.60 | 14.11 | 13.59 | 13.98 | 32,030 | +0.07(+0.52%) |
Sep 09, 2016 | 14.16 | 14.16 | 13.81 | 13.91 | 24,181 | -0.42(-2.95%) |
Sep 08, 2016 | 14.31 | 14.37 | 14.25 | 14.33 | 7,399 | -0.01(-0.08%) |
Sep 07, 2016 | 14.31 | 14.38 | 14.28 | 14.34 | 6,774 | -0.01(-0.08%) |
Sep 06, 2016 | 14.24 | 14.43 | 14.18 | 14.35 | 12,399 | +0.20(+1.42%) |
Sep 02, 2016 | 13.93 | 14.15 | 14.15 | 14.15 | 17,500 | +0.39(+2.82%) |
Sep 01, 2016 | 13.56 | 13.80 | 13.55 | 13.76 | 10,668 | +0.09(+0.63%) |
Aug 31, 2016 | 13.86 | 13.86 | 13.62 | 13.68 | 27,891 | -0.20(-1.43%) |
Aug 30, 2016 | 14.15 | 14.15 | 13.82 | 13.87 | 28,764 | -0.41(-2.90%) |
Aug 29, 2016 | 14.12 | 14.43 | 14.03 | 14.29 | 20,480 | -0.02(-0.12%) |
Aug 26, 2016 | 14.63 | 14.76 | 14.15 | 14.31 | 6,905 | +0.05(+0.32%) |
Aug 25, 2016 | 14.18 | 14.34 | 14.02 | 14.26 | 29,603 | -0.03(-0.20%) |
Aug 24, 2016 | 14.67 | 14.67 | 14.26 | 14.29 | 47,940 | -0.55(-3.73%) |
Aug 23, 2016 | 14.91 | 15.00 | 14.80 | 14.84 | 52,459 | +0.04(+0.30%) |
Aug 22, 2016 | 14.69 | 14.80 | 14.54 | 14.80 | 15,297 | -0.10(-0.69%) |
Aug 19, 2016 | 15.07 | 15.07 | 14.76 | 14.90 | 25,512 | -0.17(-1.15%) |
Aug 18, 2016 | 14.89 | 15.13 | 14.86 | 15.07 | 11,727 | +0.32(+2.16%) |
Aug 17, 2016 | 14.93 | 14.93 | 14.57 | 14.75 | 41,971 | -0.25(-1.67%) |
Aug 16, 2016 | 15.00 | 15.01 | 14.86 | 15.00 | 45,853 | +0.22(+1.52%) |
Aug 15, 2016 | 14.91 | 14.91 | 14.74 | 14.78 | 8,200 | +0.05(+0.32%) |
Aug 12, 2016 | 14.91 | 14.94 | 14.71 | 14.73 | 14,043 | -0.27(-1.81%) |
Aug 11, 2016 | 15.10 | 15.10 | 14.89 | 15.00 | 8,206 | +0.15(+1.03%) |
Aug 10, 2016 | 15.19 | 15.31 | 14.83 | 14.85 | 13,810 | +0.04(+0.30%) |
Aug 09, 2016 | 14.75 | 14.90 | 14.75 | 14.81 | 25,395 | +0.04(+0.29%) |
Aug 08, 2016 | 14.80 | 15.03 | 14.70 | 14.76 | 22,549 | +0.16(+1.12%) |
Aug 05, 2016 | 14.72 | 14.73 | 14.52 | 14.60 | 34,854 | -0.15(-0.99%) |
Aug 04, 2016 | 14.72 | 14.86 | 14.63 | 14.75 | 11,562 | -0.02(-0.12%) |
Aug 03, 2016 | 14.81 | 14.81 | 14.54 | 14.76 | 9,984 | +0.01(+0.06%) |
Aug 02, 2016 | 15.10 | 15.10 | 14.68 | 14.75 | 17,433 | -0.01(-0.06%) |
Aug 01, 2016 | 14.69 | 14.96 | 14.68 | 14.76 | 21,817 | -0.25(-1.67%) |
Jul 29, 2016 | 14.81 | 15.01 | 14.68 | 15.01 | 15,862 | +0.14(+0.93%) |
Jul 28, 2016 | 14.61 | 14.88 | 14.61 | 14.87 | 10,923 | +0.37(+2.58%) |
Jul 27, 2016 | 14.76 | 14.76 | 14.39 | 14.50 | 13,722 | +0.06(+0.45%) |
Jul 26, 2016 | 14.13 | 14.46 | 14.13 | 14.44 | 24,458 | +0.26(+1.83%) |
Jul 25, 2016 | 14.32 | 14.32 | 14.12 | 14.18 | 18,362 | -0.17(-1.20%) |
Jul 22, 2016 | 14.43 | 14.43 | 14.32 | 14.35 | 5,484 | -0.06(-0.44%) |
Jul 21, 2016 | 14.43 | 14.58 | 14.31 | 14.41 | 20,566 | +0.17(+1.16%) |
Jul 20, 2016 | 14.28 | 14.35 | 13.89 | 14.25 | 21,261 | -0.05(-0.35%) |
Jul 19, 2016 | 14.43 | 14.61 | 14.30 | 14.30 | 10,786 | -0.40(-2.75%) |
Jul 18, 2016 | 14.81 | 14.81 | 14.50 | 14.70 | 22,225 | -0.07(-0.48%) |
Jul 15, 2016 | 14.91 | 14.93 | 14.68 | 14.77 | 25,107 | -0.13(-0.87%) |
Jul 14, 2016 | 14.85 | 15.05 | 14.85 | 14.90 | 15,862 | +0.11(+0.75%) |
Jul 13, 2016 | 14.86 | 14.96 | 14.63 | 14.79 | 46,403 | +0.14(+0.95%) |
Jul 12, 2016 | 14.32 | 14.67 | 14.32 | 14.65 | 46,822 | +0.57(+4.04%) |
Jul 11, 2016 | 13.76 | 14.10 | 13.76 | 14.08 | 70,016 | +0.45(+3.33%) |
Jul 08, 2016 | 13.55 | 13.67 | 13.49 | 13.63 | 16,347 | +0.28(+2.07%) |
Jul 07, 2016 | 13.61 | 13.66 | 13.29 | 13.35 | 48,646 | -0.09(-0.69%) |
Jul 06, 2016 | 13.33 | 13.53 | 13.21 | 13.44 | 10,572 | +0.03(+0.19%) |
Jul 05, 2016 | 13.88 | 13.88 | 13.31 | 13.42 | 37,007 | -0.13(-0.96%) |
Jul 01, 2016 | 13.31 | 13.55 | 13.55 | 13.55 | 91,326 | +0.25(+1.88%) |
Jun 30, 2016 | 13.22 | 13.34 | 13.05 | 13.30 | 80,057 | +0.35(+2.73%) |
Jun 29, 2016 | 12.91 | 13.10 | 12.89 | 12.94 | 16,909 | +0.27(+2.14%) |
Jun 28, 2016 | 12.53 | 12.90 | 12.43 | 12.67 | 19,307 | +0.57(+4.68%) |
Jun 27, 2016 | 12.60 | 12.60 | 12.11 | 12.11 | 67,538 | -0.46(-3.64%) |
Jun 24, 2016 | 12.49 | 12.90 | 12.36 | 12.56 | 68,996 | -0.99(-7.33%) |
Jun 23, 2016 | 13.44 | 13.60 | 13.39 | 13.56 | 48,801 | +0.40(+3.03%) |
Jun 22, 2016 | 13.38 | 13.40 | 13.09 | 13.16 | 8,793 | -0.08(-0.59%) |
Jun 21, 2016 | 13.18 | 13.25 | 12.99 | 13.24 | 17,199 | -0.02(-0.13%) |
Jun 20, 2016 | 13.37 | 13.40 | 13.14 | 13.25 | 10,369 | +0.35(+2.74%) |
Jun 17, 2016 | 13.00 | 13.14 | 12.85 | 12.90 | 45,806 | +0.31(+2.47%) |
Jun 16, 2016 | 12.63 | 12.63 | 12.36 | 12.59 | 26,248 | -0.27(-2.08%) |
Jun 15, 2016 | 12.86 | 12.89 | 12.84 | 12.86 | 9,606 | +0.40(+3.19%) |
Jun 14, 2016 | 12.61 | 12.65 | 12.37 | 12.46 | 16,581 | -0.36(-2.84%) |
Jun 13, 2016 | 12.76 | 12.94 | 12.75 | 12.82 | 12,810 | -0.08(-0.59%) |
Jun 10, 2016 | 13.03 | 13.09 | 12.81 | 12.90 | 45,833 | -0.50(-3.74%) |
Jun 09, 2016 | 13.63 | 13.74 | 13.25 | 13.40 | 49,240 | -0.34(-2.45%) |
Jun 08, 2016 | 13.56 | 13.89 | 13.56 | 13.74 | 22,297 | +0.29(+2.18%) |
Jun 07, 2016 | 13.24 | 13.48 | 13.12 | 13.44 | 31,588 | -0.07(-0.51%) |
Jun 06, 2016 | 13.12 | 13.52 | 13.12 | 13.51 | 20,376 | +0.53(+4.05%) |
Jun 03, 2016 | 12.85 | 13.00 | 12.84 | 12.99 | 34,715 | +0.58(+4.66%) |
Jun 02, 2016 | 12.56 | 12.56 | 12.34 | 12.41 | 5,671 | -0.14(-1.10%) |
Jun 01, 2016 | 12.33 | 12.55 | 12.32 | 12.55 | 25,461 | +0.03(+0.21%) |
May 31, 2016 | 12.69 | 12.83 | 12.43 | 12.52 | 12,199 | -0.19(-1.49%) |
May 27, 2016 | 12.67 | 12.71 | 12.71 | 12.71 | 17,036 | -0.02(-0.14%) |
May 26, 2016 | 12.92 | 13.15 | 12.69 | 12.73 | 22,230 | -0.04(-0.34%) |
May 25, 2016 | 12.55 | 12.81 | 12.43 | 12.77 | 11,582 | +0.40(+3.21%) |
May 24, 2016 | 12.54 | 12.58 | 12.36 | 12.37 | 19,379 | -0.18(-1.44%) |
May 23, 2016 | 12.65 | 12.65 | 12.54 | 12.55 | 11,844 | -0.02(-0.19%) |
May 20, 2016 | 12.61 | 12.66 | 12.55 | 12.58 | 5,725 | +0.12(+0.95%) |
May 19, 2016 | 12.41 | 12.57 | 12.21 | 12.46 | 30,618 | -0.10(-0.82%) |
May 18, 2016 | 12.82 | 12.94 | 12.47 | 12.56 | 37,796 | -0.50(-3.83%) |
May 17, 2016 | 13.04 | 13.21 | 12.76 | 13.06 | 13,369 | +0.30(+2.37%) |
May 16, 2016 | 12.55 | 13.02 | 12.55 | 12.76 | 16,384 | +0.28(+2.21%) |
May 13, 2016 | 12.53 | 12.63 | 12.42 | 12.49 | 11,644 | -0.11(-0.89%) |
May 12, 2016 | 13.03 | 13.16 | 12.51 | 12.60 | 30,651 | -0.31(-2.41%) |
May 11, 2016 | 12.77 | 13.09 | 12.77 | 12.91 | 47,636 | +0.21(+1.69%) |
May 10, 2016 | 12.52 | 12.69 | 12.47 | 12.69 | 21,040 | +0.19(+1.52%) |
May 09, 2016 | 13.02 | 13.02 | 12.41 | 12.50 | 84,527 | -0.82(-6.15%) |
May 06, 2016 | 13.13 | 13.47 | 13.13 | 13.32 | 9,945 | +0.05(+0.39%) |
May 05, 2016 | 13.43 | 13.62 | 13.23 | 13.27 | 14,667 | -0.05(-0.39%) |
May 04, 2016 | 13.59 | 13.77 | 13.30 | 13.32 | 42,835 | -0.61(-4.40%) |
May 03, 2016 | 14.45 | 14.45 | 13.90 | 13.93 | 37,968 | -0.78(-5.28%) |
May 02, 2016 | 14.88 | 15.13 | 14.53 | 14.71 | 35,335 | -0.12(-0.81%) |
Apr 29, 2016 | 14.31 | 14.83 | 14.31 | 14.83 | 53,494 | +0.74(+5.27%) |
Apr 28, 2016 | 14.11 | 14.43 | 13.92 | 14.09 | 46,640 | +0.03(+0.18%) |
Apr 27, 2016 | 13.81 | 14.14 | 13.81 | 14.06 | 32,605 | +0.28(+2.00%) |
Apr 26, 2016 | 13.78 | 13.91 | 13.63 | 13.79 | 8,069 | +0.23(+1.72%) |
Apr 25, 2016 | 13.75 | 13.94 | 13.55 | 13.56 | 28,370 | -0.32(-2.31%) |
Apr 22, 2016 | 13.70 | 14.10 | 13.70 | 13.88 | 73,081 | +0.09(+0.62%) |
Apr 21, 2016 | 14.28 | 14.28 | 13.77 | 13.79 | 32,877 | -0.31(-2.20%) |
Apr 20, 2016 | 14.00 | 14.44 | 14.00 | 14.10 | 58,081 | +0.10(+0.74%) |
Apr 19, 2016 | 13.27 | 14.00 | 12.93 | 14.00 | 54,143 | +1.06(+8.21%) |
Apr 18, 2016 | 12.45 | 12.96 | 12.45 | 12.93 | 25,932 | +0.40(+3.17%) |
Apr 15, 2016 | 12.49 | 12.54 | 12.28 | 12.54 | 13,886 | +0.03(+0.25%) |
Apr 14, 2016 | 12.74 | 12.74 | 12.40 | 12.51 | 23,214 | -0.04(-0.32%) |
Apr 13, 2016 | 12.51 | 12.76 | 12.51 | 12.55 | 47,029 | +0.10(+0.83%) |
Apr 12, 2016 | 11.87 | 12.45 | 11.87 | 12.44 | 44,091 | +0.78(+6.66%) |
Apr 11, 2016 | 11.44 | 11.84 | 11.44 | 11.67 | 21,082 | +0.32(+2.81%) |
Apr 08, 2016 | 11.31 | 11.54 | 11.14 | 11.35 | 9,906 | +0.26(+2.34%) |
Apr 07, 2016 | 11.51 | 11.51 | 10.87 | 11.09 | 58,961 | -0.48(-4.18%) |
Apr 06, 2016 | 11.38 | 11.63 | 11.34 | 11.57 | 8,928 | +0.02(+0.15%) |
Apr 05, 2016 | 11.61 | 11.67 | 11.38 | 11.55 | 25,331 | -0.23(-1.98%) |
Apr 04, 2016 | 12.15 | 12.15 | 11.65 | 11.79 | 26,709 | -0.27(-2.22%) |
Apr 01, 2016 | 12.01 | 12.07 | 11.81 | 12.05 | 7,423 | -0.12(-0.99%) |
Mar 31, 2016 | 12.40 | 12.47 | 12.14 | 12.17 | 14,164 | +0.00(+0.00%) |
Mar 30, 2016 | 12.21 | 12.42 | 12.08 | 12.17 | 13,827 | +0.12(+1.00%) |
Mar 29, 2016 | 12.09 | 12.12 | 11.81 | 12.05 | 68,284 | -0.28(-2.24%) |
Mar 28, 2016 | 12.06 | 12.33 | 11.70 | 12.33 | 19,950 | +0.03(+0.21%) |
Mar 24, 2016 | 11.80 | 12.30 | 12.30 | 12.30 | 28,974 | +0.19(+1.57%) |
Mar 23, 2016 | 12.67 | 12.86 | 12.11 | 12.11 | 63,363 | -1.05(-7.99%) |
Mar 22, 2016 | 12.95 | 13.17 | 12.83 | 13.17 | 16,560 | +0.09(+0.73%) |
Mar 21, 2016 | 13.08 | 13.25 | 12.86 | 13.07 | 10,422 | +0.03(+0.20%) |
Mar 18, 2016 | 13.21 | 13.31 | 12.52 | 13.05 | 37,123 | -0.02(-0.13%) |
Mar 17, 2016 | 12.64 | 13.08 | 11.87 | 13.06 | 37,730 | +0.92(+7.60%) |
Mar 16, 2016 | 11.79 | 12.28 | 11.79 | 12.14 | 60,183 | +0.38(+3.23%) |
Mar 15, 2016 | 12.16 | 12.71 | 11.75 | 11.76 | 22,458 | -0.77(-6.13%) |
Mar 14, 2016 | 12.44 | 12.59 | 12.20 | 12.53 | 25,294 | +0.11(+0.90%) |
Mar 11, 2016 | 12.34 | 12.46 | 12.25 | 12.42 | 33,844 | +0.26(+2.13%) |
Mar 10, 2016 | 12.08 | 12.17 | 11.84 | 12.16 | 21,508 | +0.03(+0.21%) |
Mar 09, 2016 | 12.04 | 12.25 | 11.84 | 12.13 | 35,924 | +0.23(+1.96%) |
Mar 08, 2016 | 12.74 | 12.74 | 11.77 | 11.90 | 82,707 | -0.90(-7.01%) |
Mar 07, 2016 | 12.79 | 12.90 | 12.68 | 12.80 | 56,607 | +0.11(+0.88%) |
Mar 04, 2016 | 12.38 | 12.84 | 12.30 | 12.68 | 112,697 | +0.55(+4.55%) |
Mar 03, 2016 | 11.86 | 12.19 | 11.82 | 12.13 | 57,884 | +0.41(+3.53%) |
Mar 02, 2016 | 10.68 | 11.72 | 10.68 | 11.72 | 131,643 | +1.01(+9.43%) |
Mar 01, 2016 | 10.60 | 10.73 | 10.36 | 10.71 | 71,198 | +0.42(+4.11%) |
Feb 29, 2016 | 10.28 | 10.51 | 10.27 | 10.29 | 7,656 | +0.03(+0.25%) |
Feb 26, 2016 | 10.32 | 10.50 | 10.17 | 10.26 | 38,324 | +0.14(+1.36%) |
Feb 25, 2016 | 9.847 | 10.19 | 9.793 | 10.12 | 19,403 | +0.09(+0.86%) |
Feb 24, 2016 | 9.957 | 10.08 | 9.647 | 10.03 | 77,480 | -0.16(-1.52%) |
Feb 23, 2016 | 10.59 | 10.72 | 10.15 | 10.19 | 90,612 | -0.45(-4.22%) |
Feb 22, 2016 | 10.43 | 10.74 | 10.16 | 10.64 | 77,921 | +0.62(+6.16%) |
Feb 19, 2016 | 10.04 | 10.11 | 10.03 | 10.02 | 18,085 | -0.06(-0.63%) |
Feb 18, 2016 | 10.35 | 10.35 | 9.880 | 10.09 | 32,069 | -0.01(-0.10%) |
Feb 17, 2016 | 9.638 | 10.18 | 9.638 | 10.10 | 63,111 | +0.66(+6.95%) |
Feb 16, 2016 | 9.198 | 9.439 | 9.163 | 9.439 | 202,540 | +0.52(+5.80%) |
Feb 12, 2016 | 8.766 | 8.922 | 8.922 | 8.922 | 48,908 | +0.48(+5.73%) |
Feb 11, 2016 | 8.456 | 8.840 | 8.309 | 8.439 | 23,093 | -0.24(-2.78%) |
Feb 10, 2016 | 8.767 | 8.767 | 8.637 | 8.680 | 4,989 | -0.05(-0.59%) |
Feb 09, 2016 | 8.896 | 8.909 | 8.637 | 8.732 | 13,642 | -0.45(-4.89%) |
Feb 08, 2016 | 9.232 | 9.319 | 8.949 | 9.181 | 150,982 | -0.14(-1.48%) |
Feb 05, 2016 | 9.353 | 9.362 | 9.172 | 9.319 | 15,406 | +0.03(+0.28%) |
Feb 04, 2016 | 8.784 | 9.379 | 8.784 | 9.293 | 30,529 | +0.61(+7.06%) |
Feb 03, 2016 | 8.263 | 8.680 | 8.163 | 8.680 | 14,088 | +0.52(+6.34%) |
Feb 02, 2016 | 8.215 | 8.275 | 8.162 | 8.162 | 9,671 | -0.35(-4.06%) |
Feb 01, 2016 | 8.499 | 8.541 | 8.430 | 8.508 | 7,799 | -0.13(-1.50%) |
Jan 29, 2016 | 8.456 | 8.691 | 8.456 | 8.637 | 20,933 | +0.16(+1.93%) |
Jan 28, 2016 | 8.542 | 8.620 | 8.326 | 8.473 | 44,693 | +0.29(+3.59%) |
Jan 27, 2016 | 8.274 | 8.446 | 8.162 | 8.180 | 94,738 | -0.15(-1.76%) |
Jan 26, 2016 | 8.119 | 8.421 | 8.033 | 8.326 | 52,940 | +0.34(+4.27%) |
Jan 25, 2016 | 8.214 | 8.326 | 7.981 | 7.986 | 37,261 | -0.34(-4.09%) |
Jan 22, 2016 | 8.326 | 8.515 | 8.171 | 8.326 | 21,130 | +0.25(+3.10%) |
Jan 21, 2016 | 7.964 | 8.318 | 7.895 | 8.076 | 38,009 | +0.24(+3.08%) |
Jan 20, 2016 | 7.843 | 7.938 | 7.472 | 7.835 | 45,175 | -0.14(-1.73%) |
Jan 19, 2016 | 8.076 | 8.137 | 7.800 | 7.973 | 49,521 | +0.07(+0.87%) |
Jan 15, 2016 | 7.947 | 7.904 | 7.904 | 7.904 | 70,349 | -0.34(-4.08%) |
Jan 14, 2016 | 8.119 | 8.309 | 8.093 | 8.240 | 9,505 | +0.16(+1.92%) |
Jan 13, 2016 | 8.370 | 8.447 | 7.982 | 8.085 | 146,038 | -0.16(-1.94%) |
Jan 12, 2016 | 8.421 | 8.421 | 8.119 | 8.244 | 94,457 | -0.16(-1.90%) |
Jan 11, 2016 | 8.827 | 8.827 | 8.301 | 8.404 | 46,277 | -0.35(-4.04%) |
Jan 08, 2016 | 8.956 | 8.956 | 8.715 | 8.758 | 15,200 | -0.10(-1.17%) |
Jan 07, 2016 | 9.172 | 9.172 | 8.792 | 8.861 | 51,265 | -0.56(-5.95%) |
Jan 06, 2016 | 9.720 | 9.720 | 9.405 | 9.422 | 87,026 | -0.50(-5.04%) |
Jan 05, 2016 | 9.966 | 9.992 | 9.836 | 9.923 | 7,833 | +0.03(+0.26%) |
Jan 04, 2016 | 10.04 | 10.04 | 9.690 | 9.897 | 117,446 | -0.29(-2.88%) |
Dec 31, 2015 | 10.12 | 10.19 | 10.19 | 10.19 | 9,387 | -0.10(-1.01%) |
Dec 30, 2015 | 10.41 | 10.41 | 10.24 | 10.29 | 58,411 | -0.07(-0.67%) |
Dec 29, 2015 | 10.35 | 10.57 | 9.710 | 10.36 | 80,412 | +0.03(+0.27%) |
Dec 28, 2015 | 10.40 | 10.67 | 10.10 | 10.34 | 125,622 | -0.09(-0.90%) |
Dec 24, 2015 | 10.45 | 10.43 | 10.43 | 10.43 | 152,452 | +0.01(+0.08%) |
Dec 23, 2015 | 10.01 | 10.43 | 10.01 | 10.42 | 129,193 | +0.45(+4.53%) |
Dec 22, 2015 | 9.738 | 10.10 | 9.678 | 9.968 | 121,198 | +0.25(+2.54%) |
Dec 21, 2015 | 9.713 | 9.785 | 9.576 | 9.721 | 39,711 | +0.17(+1.79%) |
Dec 18, 2015 | 9.431 | 9.696 | 9.431 | 9.551 | 56,737 | +0.14(+1.54%) |
Dec 17, 2015 | 9.823 | 9.823 | 9.389 | 9.406 | 44,184 | -0.40(-4.09%) |
Dec 16, 2015 | 9.653 | 9.806 | 9.653 | 9.806 | 15,289 | +0.20(+2.13%) |
Dec 15, 2015 | 9.717 | 9.764 | 9.508 | 9.602 | 76,301 | -0.01(-0.09%) |
Dec 14, 2015 | 9.840 | 9.951 | 9.499 | 9.610 | 76,632 | -0.27(-2.76%) |
Dec 11, 2015 | 9.917 | 10.04 | 9.849 | 9.883 | 9,204 | -0.26(-2.52%) |
Dec 10, 2015 | 10.04 | 10.17 | 10.04 | 10.14 | 17,841 | +0.10(+1.02%) |
Dec 09, 2015 | 10.14 | 10.21 | 9.867 | 10.04 | 56,759 | +0.17(+1.73%) |
Dec 08, 2015 | 9.924 | 9.934 | 9.627 | 9.866 | 14,403 | -0.29(-2.85%) |
Dec 07, 2015 | 10.57 | 10.57 | 10.15 | 10.16 | 81,624 | -0.53(-4.95%) |
Dec 04, 2015 | 10.57 | 10.74 | 10.57 | 10.68 | 18,051 | +0.06(+0.56%) |
Dec 03, 2015 | 10.74 | 10.77 | 10.57 | 10.62 | 127,221 | -0.12(-1.07%) |
Dec 02, 2015 | 10.98 | 10.98 | 10.60 | 10.74 | 129,846 | -0.24(-2.21%) |
Dec 01, 2015 | 10.83 | 11.02 | 10.74 | 10.98 | 109,143 | +0.22(+2.06%) |
Nov 30, 2015 | 10.61 | 10.81 | 10.61 | 10.76 | 11,519 | +0.10(+0.96%) |
Nov 27, 2015 | 10.72 | 10.74 | 10.53 | 10.66 | 150,376 | -0.06(-0.56%) |
Nov 25, 2015 | 10.74 | 10.72 | 10.72 | 10.72 | 54,061 | -0.09(-0.87%) |
Nov 24, 2015 | 10.67 | 11.02 | 10.67 | 10.81 | 31,853 | +0.13(+1.20%) |
Nov 23, 2015 | 10.95 | 11.09 | 10.68 | 10.68 | 68,117 | -0.31(-2.83%) |
Nov 20, 2015 | 11.26 | 11.36 | 11.04 | 11.00 | 26,282 | -0.15(-1.33%) |
Nov 19, 2015 | 11.13 | 11.29 | 11.04 | 11.14 | 23,070 | +0.04(+0.38%) |