Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.828 | 7.174 | 6.828 | 6.949 | 241,280 | +0.07(+1.00%) |
Feb 26, 2016 | 6.837 | 7.105 | 6.742 | 6.880 | 321,076 | +0.12(+1.79%) |
Feb 25, 2016 | 6.811 | 6.888 | 6.508 | 6.759 | 200,413 | -0.06(-0.89%) |
Feb 24, 2016 | 6.733 | 6.880 | 6.534 | 6.819 | 166,444 | -0.02(-0.25%) |
Feb 23, 2016 | 7.087 | 7.122 | 6.707 | 6.837 | 257,716 | -0.28(-3.89%) |
Feb 22, 2016 | 7.208 | 7.433 | 7.061 | 7.113 | 245,557 | -0.04(-0.60%) |
Feb 19, 2016 | 7.044 | 7.234 | 6.888 | 7.156 | 217,193 | +0.12(+1.72%) |
Feb 18, 2016 | 7.113 | 7.226 | 6.863 | 7.035 | 221,031 | +0.02(+0.25%) |
Feb 17, 2016 | 6.785 | 7.260 | 6.785 | 7.018 | 324,730 | +0.25(+3.70%) |
Feb 16, 2016 | 6.603 | 6.871 | 6.465 | 6.767 | 169,444 | +0.29(+4.54%) |
Feb 12, 2016 | 6.742 | 6.474 | 6.474 | 6.474 | 413,975 | -0.16(-2.47%) |
Feb 11, 2016 | 6.188 | 6.681 | 6.145 | 6.638 | 419,257 | +0.28(+4.35%) |
Feb 10, 2016 | 6.310 | 6.591 | 6.238 | 6.361 | 370,436 | -0.02(-0.27%) |
Feb 09, 2016 | 6.574 | 6.616 | 6.072 | 6.378 | 575,711 | -0.25(-3.84%) |
Feb 08, 2016 | 6.939 | 6.981 | 6.591 | 6.633 | 539,890 | -0.42(-6.02%) |
Feb 05, 2016 | 7.032 | 7.380 | 7.007 | 7.058 | 394,286 | -0.22(-3.03%) |
Feb 04, 2016 | 7.397 | 7.508 | 7.007 | 7.279 | 525,107 | -0.15(-2.06%) |
Feb 03, 2016 | 7.729 | 7.763 | 6.616 | 7.431 | 2,133,749 | -0.85(-10.26%) |
Feb 02, 2016 | 8.162 | 8.332 | 7.958 | 8.281 | 329,236 | -0.12(-1.42%) |
Feb 01, 2016 | 8.561 | 8.654 | 8.374 | 8.400 | 315,295 | -0.22(-2.56%) |
Jan 29, 2016 | 8.603 | 8.799 | 8.408 | 8.620 | 438,431 | +0.06(+0.69%) |
Jan 28, 2016 | 8.383 | 8.753 | 8.374 | 8.561 | 230,029 | +0.29(+3.49%) |
Jan 27, 2016 | 8.238 | 8.434 | 8.077 | 8.272 | 351,000 | +0.01(+0.10%) |
Jan 26, 2016 | 8.077 | 8.402 | 7.983 | 8.264 | 185,038 | +0.25(+3.18%) |
Jan 25, 2016 | 8.068 | 8.578 | 7.949 | 8.009 | 229,471 | -0.22(-2.68%) |
Jan 22, 2016 | 8.281 | 8.451 | 8.026 | 8.230 | 328,251 | +0.09(+1.15%) |
Jan 21, 2016 | 7.992 | 8.315 | 7.805 | 8.136 | 302,628 | +0.20(+2.57%) |
Jan 20, 2016 | 7.652 | 8.111 | 7.096 | 7.932 | 407,507 | +0.09(+1.19%) |
Jan 19, 2016 | 7.822 | 8.026 | 7.584 | 7.839 | 261,606 | +0.03(+0.33%) |
Jan 15, 2016 | 8.017 | 7.814 | 7.814 | 7.814 | 386,670 | -0.47(-5.64%) |
Jan 14, 2016 | 7.856 | 8.323 | 7.636 | 8.281 | 362,426 | +0.42(+5.29%) |
Jan 13, 2016 | 8.884 | 8.943 | 7.746 | 7.865 | 398,907 | -1.02(-11.47%) |
Jan 12, 2016 | 9.317 | 9.334 | 8.170 | 8.884 | 620,752 | -0.26(-2.88%) |
Jan 11, 2016 | 9.206 | 9.317 | 8.926 | 9.147 | 347,018 | -0.05(-0.55%) |
Jan 08, 2016 | 9.818 | 10.07 | 9.189 | 9.198 | 361,286 | -0.61(-6.23%) |
Jan 07, 2016 | 10.12 | 10.23 | 9.699 | 9.809 | 213,275 | -0.54(-5.17%) |
Jan 06, 2016 | 10.12 | 10.61 | 10.12 | 10.34 | 167,497 | -0.02(-0.16%) |
Jan 05, 2016 | 10.50 | 10.57 | 10.01 | 10.36 | 159,156 | -0.11(-1.05%) |
Jan 04, 2016 | 10.76 | 10.78 | 10.22 | 10.47 | 260,577 | -0.33(-3.07%) |
Dec 31, 2015 | 10.66 | 10.80 | 10.80 | 10.80 | 154,008 | +0.11(+1.03%) |
Dec 30, 2015 | 10.51 | 10.76 | 10.51 | 10.69 | 117,429 | +0.14(+1.37%) |
Dec 29, 2015 | 10.30 | 10.57 | 10.30 | 10.55 | 95,857 | +0.28(+2.73%) |
Dec 28, 2015 | 10.60 | 10.61 | 10.23 | 10.27 | 112,919 | -0.34(-3.20%) |
Dec 24, 2015 | 10.57 | 10.61 | 10.61 | 10.61 | 57,929 | +0.03(+0.32%) |
Dec 23, 2015 | 10.26 | 10.59 | 10.26 | 10.57 | 142,187 | +0.34(+3.32%) |
Dec 22, 2015 | 9.792 | 10.25 | 9.767 | 10.23 | 213,888 | +0.48(+4.97%) |
Dec 21, 2015 | 9.801 | 9.860 | 9.606 | 9.750 | 169,408 | +0.00(+0.00%) |
Dec 18, 2015 | 9.725 | 9.996 | 9.657 | 9.750 | 356,336 | -0.03(-0.26%) |
Dec 17, 2015 | 10.11 | 10.11 | 9.708 | 9.775 | 294,349 | -0.25(-2.54%) |
Dec 16, 2015 | 9.784 | 10.05 | 9.572 | 10.03 | 255,161 | +0.23(+2.34%) |
Dec 15, 2015 | 9.911 | 10.04 | 9.741 | 9.801 | 239,952 | +0.10(+1.05%) |
Dec 14, 2015 | 9.750 | 9.899 | 9.453 | 9.699 | 355,597 | -0.11(-1.13%) |
Dec 11, 2015 | 10.27 | 10.29 | 9.733 | 9.809 | 603,460 | -0.59(-5.71%) |
Dec 10, 2015 | 10.37 | 10.52 | 10.28 | 10.40 | 134,683 | +0.06(+0.57%) |
Dec 09, 2015 | 10.18 | 10.51 | 10.18 | 10.34 | 197,804 | +0.10(+0.99%) |
Dec 08, 2015 | 10.26 | 10.45 | 10.12 | 10.24 | 222,427 | -0.05(-0.49%) |
Dec 07, 2015 | 10.51 | 10.68 | 10.21 | 10.29 | 338,351 | -0.21(-2.02%) |
Dec 04, 2015 | 10.55 | 10.59 | 10.33 | 10.51 | 278,219 | -0.06(-0.56%) |
Dec 03, 2015 | 10.58 | 10.81 | 10.42 | 10.57 | 243,913 | -0.02(-0.16%) |
Dec 02, 2015 | 10.56 | 10.83 | 10.51 | 10.58 | 269,924 | -0.04(-0.40%) |
Dec 01, 2015 | 10.68 | 10.71 | 10.45 | 10.62 | 307,424 | -0.01(-0.08%) |
Nov 30, 2015 | 10.51 | 10.78 | 10.50 | 10.63 | 278,735 | +0.11(+1.05%) |
Nov 27, 2015 | 10.63 | 10.72 | 10.46 | 10.52 | 58,876 | -0.14(-1.28%) |
Nov 25, 2015 | 10.54 | 10.66 | 10.66 | 10.66 | 269,986 | +0.07(+0.64%) |
Nov 24, 2015 | 10.62 | 10.84 | 10.59 | 10.59 | 352,415 | -0.02(-0.16%) |
Nov 23, 2015 | 10.62 | 10.72 | 10.38 | 10.61 | 251,324 | -0.03(-0.24%) |
Nov 20, 2015 | 10.62 | 10.84 | 10.62 | 10.63 | 309,742 | +0.01(+0.08%) |
Nov 19, 2015 | 10.67 | 10.74 | 10.23 | 10.62 | 444,166 | -0.05(-0.48%) |
Nov 18, 2015 | 10.70 | 10.80 | 10.40 | 10.68 | 562,324 | +0.02(+0.16%) |
Nov 17, 2015 | 10.95 | 11.08 | 10.65 | 10.66 | 481,073 | -0.29(-2.64%) |
Nov 16, 2015 | 10.88 | 11.05 | 10.86 | 10.95 | 374,775 | +0.06(+0.55%) |
Nov 13, 2015 | 10.64 | 11.02 | 10.57 | 10.89 | 385,382 | +0.17(+1.58%) |
Nov 12, 2015 | 10.76 | 10.86 | 10.56 | 10.72 | 429,201 | -0.11(-1.02%) |
Nov 11, 2015 | 10.92 | 11.08 | 10.81 | 10.83 | 325,701 | -0.19(-1.70%) |
Nov 10, 2015 | 10.88 | 11.14 | 10.83 | 11.02 | 530,106 | +0.08(+0.70%) |
Nov 09, 2015 | 10.98 | 11.08 | 10.54 | 10.94 | 628,234 | -0.09(-0.85%) |
Nov 06, 2015 | 11.10 | 11.12 | 10.94 | 11.03 | 617,061 | -0.07(-0.61%) |
Nov 05, 2015 | 11.20 | 11.21 | 10.92 | 11.10 | 627,419 | +0.09(+0.77%) |
Nov 04, 2015 | 10.79 | 11.06 | 10.67 | 11.02 | 1,053,699 | +0.30(+2.77%) |
Nov 03, 2015 | 10.87 | 11.10 | 10.65 | 10.72 | 3,741,953 | -1.54(-12.58%) |
Nov 02, 2015 | 11.95 | 12.46 | 11.90 | 12.26 | 586,776 | +0.36(+3.07%) |
Oct 30, 2015 | 12.02 | 12.10 | 11.63 | 11.90 | 270,878 | -0.11(-0.90%) |
Oct 29, 2015 | 12.14 | 12.35 | 11.95 | 12.00 | 275,185 | -0.01(-0.07%) |
Oct 28, 2015 | 11.58 | 12.11 | 11.57 | 12.01 | 825,087 | +0.43(+3.72%) |
Oct 27, 2015 | 10.78 | 11.85 | 10.22 | 11.58 | 873,653 | +1.38(+13.58%) |
Oct 26, 2015 | 10.30 | 10.35 | 9.956 | 10.20 | 281,498 | -0.08(-0.81%) |
Oct 23, 2015 | 10.22 | 10.30 | 9.964 | 10.28 | 125,190 | +0.09(+0.89%) |
Oct 22, 2015 | 10.30 | 10.50 | 10.03 | 10.19 | 178,002 | -0.01(-0.08%) |
Oct 21, 2015 | 10.40 | 10.46 | 10.15 | 10.20 | 108,782 | -0.21(-1.99%) |
Oct 20, 2015 | 10.18 | 10.43 | 10.13 | 10.40 | 77,087 | +0.20(+1.95%) |
Oct 19, 2015 | 10.28 | 10.32 | 10.06 | 10.20 | 236,590 | -0.12(-1.20%) |
Oct 16, 2015 | 10.02 | 10.35 | 9.956 | 10.33 | 236,454 | +0.31(+3.15%) |
Oct 15, 2015 | 9.956 | 10.08 | 9.815 | 10.01 | 159,329 | +0.11(+1.09%) |
Oct 14, 2015 | 10.25 | 10.30 | 9.873 | 9.906 | 256,840 | -0.31(-3.00%) |
Oct 13, 2015 | 10.40 | 10.52 | 10.13 | 10.21 | 301,783 | -0.23(-2.22%) |
Oct 12, 2015 | 10.59 | 10.71 | 10.30 | 10.44 | 191,023 | -0.14(-1.33%) |
Oct 09, 2015 | 11.15 | 11.22 | 10.53 | 10.59 | 161,219 | -0.56(-5.06%) |
Oct 08, 2015 | 11.08 | 11.25 | 10.78 | 11.15 | 134,182 | +0.02(+0.15%) |
Oct 07, 2015 | 11.22 | 11.41 | 10.87 | 11.13 | 152,704 | +0.00(+0.00%) |
Oct 06, 2015 | 11.19 | 11.34 | 10.86 | 11.13 | 108,363 | +0.04(+0.37%) |
Oct 05, 2015 | 10.79 | 11.17 | 10.70 | 11.09 | 178,586 | +0.48(+4.53%) |
Oct 02, 2015 | 10.22 | 10.63 | 10.22 | 10.61 | 104,484 | +0.31(+2.98%) |
Oct 01, 2015 | 10.11 | 10.39 | 10.04 | 10.30 | 144,243 | +0.29(+2.90%) |
Sep 30, 2015 | 9.964 | 10.07 | 9.839 | 10.01 | 217,494 | +0.21(+2.11%) |
Sep 29, 2015 | 9.748 | 9.881 | 9.711 | 9.806 | 154,668 | +0.07(+0.77%) |
Sep 28, 2015 | 10.19 | 10.24 | 9.715 | 9.732 | 345,930 | -0.54(-5.25%) |
Sep 25, 2015 | 10.44 | 10.49 | 10.23 | 10.27 | 219,873 | -0.02(-0.16%) |
Sep 24, 2015 | 10.19 | 10.35 | 10.15 | 10.29 | 117,194 | +0.05(+0.49%) |
Sep 23, 2015 | 10.36 | 10.56 | 10.20 | 10.24 | 141,589 | -0.12(-1.20%) |
Sep 22, 2015 | 10.24 | 10.41 | 10.09 | 10.36 | 148,618 | -0.02(-0.16%) |
Sep 21, 2015 | 10.78 | 10.78 | 10.35 | 10.38 | 209,827 | -0.32(-3.02%) |
Sep 18, 2015 | 10.14 | 10.74 | 10.10 | 10.70 | 345,637 | +0.46(+4.45%) |
Sep 17, 2015 | 10.11 | 10.41 | 10.11 | 10.25 | 172,655 | +0.10(+0.98%) |
Sep 16, 2015 | 9.856 | 10.22 | 9.856 | 10.15 | 159,856 | +0.34(+3.47%) |
Sep 15, 2015 | 9.649 | 9.881 | 9.624 | 9.806 | 130,274 | +0.17(+1.72%) |
Sep 14, 2015 | 9.533 | 9.657 | 9.352 | 9.641 | 124,500 | +0.11(+1.13%) |
Sep 11, 2015 | 9.864 | 9.906 | 9.408 | 9.533 | 216,652 | -0.36(-3.60%) |
Sep 10, 2015 | 9.682 | 10.02 | 9.682 | 9.889 | 185,521 | +0.17(+1.79%) |
Sep 09, 2015 | 9.831 | 10.30 | 9.682 | 9.715 | 261,735 | +0.03(+0.34%) |
Sep 08, 2015 | 9.616 | 9.823 | 9.384 | 9.682 | 325,722 | +0.44(+4.75%) |
Sep 04, 2015 | 9.268 | 9.243 | 9.243 | 9.243 | 79,137 | -0.16(-1.68%) |
Sep 03, 2015 | 9.151 | 9.674 | 9.151 | 9.400 | 240,032 | +0.30(+3.28%) |
Sep 02, 2015 | 9.284 | 9.384 | 8.886 | 9.102 | 207,372 | -0.10(-1.08%) |
Sep 01, 2015 | 9.102 | 9.334 | 9.052 | 9.201 | 166,083 | -0.10(-1.07%) |
Aug 31, 2015 | 9.475 | 9.574 | 9.160 | 9.301 | 243,695 | -0.26(-2.69%) |
Aug 28, 2015 | 9.060 | 9.583 | 9.060 | 9.558 | 392,574 | +0.45(+4.91%) |
Aug 27, 2015 | 9.417 | 9.466 | 9.011 | 9.110 | 241,406 | -0.22(-2.31%) |
Aug 26, 2015 | 8.919 | 9.334 | 8.903 | 9.326 | 345,505 | +0.61(+6.94%) |
Aug 25, 2015 | 8.696 | 9.027 | 8.613 | 8.720 | 469,382 | +0.40(+4.78%) |
Aug 24, 2015 | 8.588 | 8.679 | 7.999 | 8.323 | 442,583 | -0.63(-7.04%) |
Aug 21, 2015 | 9.085 | 9.516 | 8.911 | 8.953 | 357,618 | -0.48(-5.10%) |
Aug 20, 2015 | 9.806 | 10.01 | 9.400 | 9.433 | 393,030 | -0.49(-4.93%) |
Aug 19, 2015 | 10.24 | 10.43 | 9.898 | 9.922 | 381,455 | -0.38(-3.70%) |
Aug 18, 2015 | 10.59 | 10.71 | 10.25 | 10.30 | 320,430 | -0.29(-2.74%) |
Aug 17, 2015 | 10.64 | 10.78 | 10.56 | 10.59 | 220,803 | -0.06(-0.55%) |
Aug 14, 2015 | 10.73 | 10.90 | 10.56 | 10.65 | 157,834 | -0.10(-0.92%) |
Aug 13, 2015 | 10.27 | 10.91 | 10.15 | 10.75 | 467,383 | +0.49(+4.77%) |
Aug 12, 2015 | 10.65 | 10.75 | 9.964 | 10.26 | 647,114 | -0.43(-4.03%) |
Aug 11, 2015 | 10.67 | 10.82 | 10.63 | 10.69 | 256,008 | -0.07(-0.62%) |
Aug 10, 2015 | 10.98 | 11.01 | 10.69 | 10.76 | 212,694 | -0.18(-1.67%) |
Aug 07, 2015 | 10.98 | 11.15 | 10.93 | 10.94 | 164,879 | -0.02(-0.23%) |
Aug 06, 2015 | 11.21 | 11.36 | 10.88 | 10.97 | 271,231 | -0.25(-2.22%) |
Aug 05, 2015 | 10.83 | 11.68 | 10.83 | 11.22 | 381,101 | +0.39(+3.60%) |
Aug 04, 2015 | 11.10 | 11.16 | 10.57 | 10.83 | 613,374 | +0.07(+0.69%) |
Aug 03, 2015 | 10.88 | 10.98 | 10.65 | 10.75 | 385,783 | -0.14(-1.29%) |
Jul 31, 2015 | 11.40 | 11.41 | 10.84 | 10.89 | 214,875 | -0.46(-4.09%) |
Jul 30, 2015 | 11.42 | 11.47 | 11.13 | 11.36 | 193,102 | -0.05(-0.44%) |
Jul 29, 2015 | 11.66 | 11.74 | 11.40 | 11.41 | 234,151 | -0.07(-0.65%) |
Jul 28, 2015 | 11.34 | 11.61 | 11.28 | 11.48 | 199,028 | +0.09(+0.79%) |
Jul 27, 2015 | 11.52 | 11.65 | 11.26 | 11.39 | 270,133 | -0.18(-1.56%) |
Jul 24, 2015 | 11.44 | 11.74 | 11.32 | 11.57 | 343,339 | +0.23(+2.03%) |
Jul 23, 2015 | 11.92 | 12.13 | 11.33 | 11.34 | 362,259 | -0.53(-4.44%) |
Jul 22, 2015 | 12.03 | 12.25 | 11.81 | 11.87 | 434,324 | -0.16(-1.37%) |
Jul 21, 2015 | 12.14 | 12.40 | 11.74 | 12.03 | 372,200 | -0.03(-0.27%) |
Jul 20, 2015 | 11.79 | 12.39 | 11.70 | 12.07 | 613,591 | +0.33(+2.81%) |
Jul 17, 2015 | 10.89 | 11.79 | 10.83 | 11.74 | 693,396 | +0.82(+7.54%) |
Jul 16, 2015 | 10.59 | 11.11 | 10.59 | 10.91 | 833,067 | +0.39(+3.67%) |
Jul 15, 2015 | 10.45 | 10.63 | 10.43 | 10.53 | 460,537 | +0.33(+3.23%) |
Jul 14, 2015 | 9.983 | 10.34 | 9.983 | 10.20 | 364,923 | +0.19(+1.89%) |
Jul 13, 2015 | 9.761 | 10.10 | 9.761 | 10.01 | 142,671 | +0.26(+2.62%) |
Jul 10, 2015 | 9.678 | 9.876 | 9.670 | 9.753 | 302,454 | +0.14(+1.46%) |
Jul 09, 2015 | 9.580 | 9.703 | 9.530 | 9.613 | 334,670 | +0.04(+0.43%) |
Jul 08, 2015 | 9.654 | 9.753 | 9.563 | 9.571 | 167,592 | -0.14(-1.44%) |
Jul 07, 2015 | 9.547 | 9.971 | 9.407 | 9.711 | 328,365 | +0.16(+1.72%) |
Jul 06, 2015 | 9.860 | 9.884 | 9.530 | 9.547 | 168,334 | -0.39(-3.89%) |
Jul 02, 2015 | 10.07 | 9.934 | 9.934 | 9.934 | 59,781 | -0.12(-1.15%) |
Jul 01, 2015 | 9.983 | 10.11 | 9.945 | 10.05 | 110,111 | +0.08(+0.83%) |
Jun 30, 2015 | 9.950 | 10.03 | 9.818 | 9.966 | 95,153 | +0.05(+0.50%) |
Jun 29, 2015 | 10.06 | 10.22 | 9.868 | 9.917 | 107,103 | -0.22(-2.19%) |
Jun 26, 2015 | 10.39 | 10.44 | 10.10 | 10.14 | 232,923 | -0.18(-1.75%) |
Jun 25, 2015 | 10.46 | 10.46 | 10.30 | 10.32 | 65,141 | -0.05(-0.48%) |
Jun 24, 2015 | 10.60 | 10.61 | 10.30 | 10.37 | 150,947 | -0.21(-2.02%) |
Jun 23, 2015 | 10.16 | 10.65 | 10.10 | 10.58 | 184,882 | +0.47(+4.64%) |
Jun 22, 2015 | 10.08 | 10.19 | 9.958 | 10.11 | 60,945 | +0.11(+1.07%) |
Jun 19, 2015 | 10.02 | 10.16 | 9.958 | 10.01 | 153,560 | +0.01(+0.08%) |
Jun 18, 2015 | 9.892 | 10.18 | 9.780 | 9.999 | 202,309 | +0.23(+2.36%) |
Jun 17, 2015 | 9.901 | 10.09 | 9.753 | 9.769 | 193,021 | -0.08(-0.84%) |
Jun 16, 2015 | 9.753 | 9.934 | 9.563 | 9.851 | 282,577 | +0.07(+0.76%) |
Jun 15, 2015 | 9.835 | 9.983 | 9.703 | 9.777 | 330,305 | -0.02(-0.17%) |
Jun 12, 2015 | 9.497 | 9.925 | 9.464 | 9.794 | 460,442 | +0.32(+3.39%) |
Jun 11, 2015 | 9.613 | 9.637 | 9.390 | 9.473 | 354,434 | -0.12(-1.20%) |
Jun 10, 2015 | 9.580 | 9.851 | 9.506 | 9.588 | 721,193 | +0.10(+1.04%) |
Jun 09, 2015 | 9.357 | 9.506 | 9.259 | 9.489 | 214,909 | +0.14(+1.50%) |
Jun 08, 2015 | 9.423 | 9.596 | 9.341 | 9.349 | 141,796 | +0.00(+0.00%) |
Jun 05, 2015 | 9.341 | 9.539 | 9.316 | 9.349 | 154,614 | -0.03(-0.35%) |
Jun 04, 2015 | 9.629 | 9.662 | 9.176 | 9.382 | 232,553 | -0.30(-3.06%) |
Jun 03, 2015 | 9.670 | 9.876 | 9.646 | 9.678 | 206,106 | +0.03(+0.34%) |
Jun 02, 2015 | 9.497 | 9.991 | 9.497 | 9.646 | 145,743 | +0.14(+1.47%) |
Jun 01, 2015 | 9.629 | 9.637 | 9.415 | 9.506 | 131,546 | -0.06(-0.60%) |
May 29, 2015 | 9.851 | 9.901 | 9.399 | 9.563 | 289,612 | -0.30(-3.09%) |
May 28, 2015 | 9.753 | 9.909 | 9.613 | 9.868 | 116,401 | +0.06(+0.59%) |
May 27, 2015 | 9.975 | 10.05 | 9.720 | 9.810 | 165,401 | -0.08(-0.83%) |
May 26, 2015 | 10.23 | 10.33 | 9.876 | 9.892 | 199,744 | -0.36(-3.53%) |
May 22, 2015 | 10.30 | 10.25 | 10.25 | 10.25 | 172,904 | -0.02(-0.24%) |
May 21, 2015 | 10.45 | 10.95 | 10.11 | 10.28 | 541,025 | -0.12(-1.11%) |
May 20, 2015 | 10.20 | 10.41 | 10.10 | 10.39 | 265,261 | +0.24(+2.35%) |
May 19, 2015 | 10.15 | 10.35 | 10.07 | 10.16 | 241,764 | -0.01(-0.08%) |
May 18, 2015 | 10.15 | 10.43 | 9.950 | 10.16 | 201,573 | -0.15(-1.44%) |
May 15, 2015 | 10.07 | 10.41 | 9.917 | 10.31 | 156,394 | +0.21(+2.04%) |
May 14, 2015 | 10.09 | 10.29 | 9.991 | 10.11 | 124,574 | +0.07(+0.74%) |
May 13, 2015 | 9.892 | 10.06 | 9.843 | 10.03 | 132,293 | +0.21(+2.09%) |
May 12, 2015 | 9.835 | 10.11 | 9.753 | 9.827 | 313,489 | +0.01(+0.08%) |
May 11, 2015 | 10.21 | 10.35 | 9.785 | 9.818 | 203,422 | -0.40(-3.87%) |
May 08, 2015 | 10.28 | 10.39 | 9.991 | 10.21 | 142,154 | +0.01(+0.08%) |
May 07, 2015 | 10.16 | 10.31 | 9.892 | 10.21 | 247,531 | +0.07(+0.65%) |
May 06, 2015 | 10.12 | 10.33 | 9.860 | 10.14 | 408,676 | +0.10(+0.98%) |
May 05, 2015 | 9.876 | 10.34 | 9.604 | 10.04 | 478,817 | +0.28(+2.87%) |
May 04, 2015 | 9.827 | 10.02 | 9.728 | 9.761 | 97,406 | -0.03(-0.34%) |
May 01, 2015 | 9.909 | 10.39 | 9.761 | 9.794 | 330,367 | -0.11(-1.08%) |
Apr 30, 2015 | 10.11 | 10.17 | 9.588 | 9.901 | 381,102 | -0.26(-2.51%) |
Apr 29, 2015 | 10.23 | 10.53 | 10.03 | 10.16 | 354,499 | -0.05(-0.48%) |
Apr 28, 2015 | 9.818 | 10.29 | 9.685 | 10.21 | 382,773 | +0.44(+4.47%) |
Apr 27, 2015 | 9.687 | 10.15 | 9.687 | 9.769 | 530,848 | +0.21(+2.22%) |
Apr 24, 2015 | 9.614 | 9.679 | 9.369 | 9.557 | 251,351 | +0.02(+0.17%) |
Apr 23, 2015 | 8.977 | 9.565 | 8.977 | 9.540 | 299,829 | +0.59(+6.56%) |
Apr 22, 2015 | 8.635 | 8.994 | 8.625 | 8.953 | 210,563 | +0.27(+3.10%) |
Apr 21, 2015 | 8.708 | 8.716 | 8.569 | 8.684 | 53,968 | -0.02(-0.28%) |
Apr 20, 2015 | 8.757 | 8.855 | 8.651 | 8.708 | 134,715 | +0.03(+0.38%) |
Apr 17, 2015 | 8.732 | 8.773 | 8.561 | 8.675 | 122,595 | -0.08(-0.93%) |
Apr 16, 2015 | 8.716 | 8.847 | 8.626 | 8.757 | 239,629 | +0.11(+1.32%) |
Apr 15, 2015 | 8.700 | 8.757 | 8.569 | 8.643 | 154,077 | +0.00(+0.00%) |
Apr 14, 2015 | 8.675 | 8.700 | 8.594 | 8.643 | 78,964 | +0.01(+0.09%) |
Apr 13, 2015 | 8.700 | 8.765 | 8.586 | 8.635 | 188,653 | -0.04(-0.47%) |
Apr 10, 2015 | 8.577 | 8.692 | 8.528 | 8.675 | 125,648 | +0.13(+1.53%) |
Apr 09, 2015 | 8.431 | 8.586 | 8.422 | 8.545 | 140,458 | +0.16(+1.85%) |
Apr 08, 2015 | 8.594 | 8.684 | 8.357 | 8.390 | 140,116 | -0.16(-1.91%) |
Apr 07, 2015 | 8.333 | 8.708 | 8.333 | 8.553 | 190,873 | +0.24(+2.85%) |
Apr 06, 2015 | 8.300 | 8.357 | 8.251 | 8.316 | 161,737 | +0.03(+0.39%) |
Apr 02, 2015 | 8.267 | 8.284 | 8.284 | 8.284 | 373,473 | +0.03(+0.40%) |
Apr 01, 2015 | 8.259 | 8.304 | 8.226 | 8.251 | 192,461 | +0.03(+0.40%) |
Mar 31, 2015 | 8.308 | 8.308 | 8.186 | 8.218 | 96,337 | -0.06(-0.69%) |
Mar 30, 2015 | 8.284 | 8.284 | 8.071 | 8.275 | 177,483 | -0.01(-0.10%) |
Mar 27, 2015 | 8.528 | 8.561 | 8.243 | 8.284 | 92,276 | -0.25(-2.96%) |
Mar 26, 2015 | 8.610 | 8.708 | 8.528 | 8.537 | 95,115 | -0.04(-0.48%) |
Mar 25, 2015 | 8.569 | 8.684 | 8.488 | 8.577 | 69,052 | +0.05(+0.57%) |
Mar 24, 2015 | 8.390 | 8.545 | 8.365 | 8.528 | 166,433 | +0.14(+1.65%) |
Mar 23, 2015 | 8.341 | 8.470 | 8.341 | 8.390 | 323,757 | +0.07(+0.88%) |
Mar 20, 2015 | 8.390 | 8.577 | 8.263 | 8.316 | 235,612 | -0.01(-0.10%) |
Mar 19, 2015 | 8.708 | 8.708 | 8.292 | 8.324 | 72,244 | -0.37(-4.23%) |
Mar 18, 2015 | 8.120 | 8.798 | 8.120 | 8.692 | 163,236 | +0.60(+7.36%) |
Mar 17, 2015 | 8.006 | 8.202 | 7.998 | 8.096 | 250,747 | +0.03(+0.40%) |
Mar 16, 2015 | 8.431 | 8.431 | 7.794 | 8.063 | 432,847 | -0.33(-3.98%) |
Mar 13, 2015 | 8.439 | 8.479 | 8.357 | 8.398 | 278,359 | -0.04(-0.48%) |
Mar 12, 2015 | 8.382 | 8.569 | 8.382 | 8.439 | 166,950 | +0.15(+1.77%) |
Mar 11, 2015 | 8.267 | 8.341 | 8.210 | 8.292 | 257,288 | +0.07(+0.89%) |
Mar 10, 2015 | 8.284 | 8.308 | 8.202 | 8.218 | 44,054 | -0.11(-1.27%) |
Mar 09, 2015 | 8.316 | 8.349 | 8.202 | 8.324 | 162,409 | +0.06(+0.69%) |
Mar 06, 2015 | 8.284 | 8.431 | 8.218 | 8.267 | 112,116 | -0.10(-1.17%) |
Mar 05, 2015 | 8.724 | 8.741 | 8.341 | 8.365 | 84,210 | -0.16(-1.82%) |
Mar 04, 2015 | 8.488 | 8.553 | 8.553 | 8.520 | 88,044 | -0.03(-0.38%) |
Mar 03, 2015 | 8.643 | 8.920 | 8.545 | 8.553 | 83,466 | -0.10(-1.13%) |