Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.735 | 9.773 | 9.570 | 9.650 | 542,566 | +0.03(+0.29%) |
Apr 28, 2016 | 9.810 | 9.862 | 9.603 | 9.622 | 1,590,121 | -0.55(-5.37%) |
Apr 27, 2016 | 10.15 | 10.23 | 10.06 | 10.17 | 534,890 | -0.36(-3.40%) |
Apr 26, 2016 | 10.57 | 10.63 | 10.52 | 10.53 | 282,856 | +0.08(+0.81%) |
Apr 25, 2016 | 10.50 | 10.51 | 10.43 | 10.44 | 330,254 | -0.13(-1.25%) |
Apr 22, 2016 | 10.65 | 10.71 | 10.54 | 10.57 | 476,431 | -0.17(-1.58%) |
Apr 21, 2016 | 10.80 | 10.86 | 10.71 | 10.74 | 687,319 | +0.22(+2.06%) |
Apr 20, 2016 | 10.51 | 10.56 | 10.49 | 10.53 | 286,177 | +0.06(+0.54%) |
Apr 19, 2016 | 10.43 | 10.49 | 10.35 | 10.47 | 493,969 | +0.16(+1.55%) |
Apr 18, 2016 | 10.23 | 10.34 | 10.21 | 10.31 | 607,139 | +0.27(+2.72%) |
Apr 15, 2016 | 10.32 | 10.35 | 10.01 | 10.04 | 911,275 | -0.63(-5.91%) |
Apr 14, 2016 | 10.66 | 10.81 | 10.24 | 10.67 | 2,041,930 | -0.72(-6.29%) |
Apr 13, 2016 | 11.34 | 11.40 | 11.27 | 11.38 | 399,056 | +0.21(+1.85%) |
Apr 12, 2016 | 11.16 | 11.19 | 11.10 | 11.18 | 317,320 | +0.04(+0.34%) |
Apr 11, 2016 | 11.19 | 11.26 | 11.13 | 11.14 | 412,843 | -0.06(-0.50%) |
Apr 08, 2016 | 11.13 | 11.20 | 11.09 | 11.19 | 923,126 | +0.50(+4.67%) |
Apr 07, 2016 | 10.85 | 10.93 | 10.66 | 10.70 | 1,032,829 | +0.19(+1.79%) |
Apr 06, 2016 | 10.47 | 10.52 | 10.40 | 10.51 | 293,242 | -0.09(-0.89%) |
Apr 05, 2016 | 10.64 | 10.64 | 10.51 | 10.60 | 475,657 | -0.13(-1.23%) |
Apr 04, 2016 | 10.73 | 10.79 | 10.69 | 10.73 | 281,778 | +0.00(+0.00%) |
Apr 01, 2016 | 10.77 | 10.77 | 10.57 | 10.73 | 150,478 | -0.03(-0.26%) |
Mar 31, 2016 | 10.90 | 10.94 | 10.75 | 10.76 | 270,835 | -0.17(-1.55%) |
Mar 30, 2016 | 10.75 | 11.01 | 10.73 | 10.93 | 513,713 | +0.36(+3.38%) |
Mar 29, 2016 | 10.22 | 10.57 | 10.22 | 10.57 | 500,272 | +0.49(+4.86%) |
Mar 28, 2016 | 10.04 | 10.11 | 10.01 | 10.08 | 283,026 | -0.49(-4.63%) |
Mar 24, 2016 | 10.55 | 10.57 | 10.57 | 10.57 | 380,352 | -0.08(-0.79%) |
Mar 23, 2016 | 10.77 | 10.77 | 10.66 | 10.66 | 745,481 | +0.07(+0.62%) |
Mar 22, 2016 | 10.54 | 10.66 | 10.54 | 10.59 | 447,646 | +0.45(+4.46%) |
Mar 21, 2016 | 10.11 | 10.22 | 10.06 | 10.14 | 319,364 | +0.12(+1.22%) |
Mar 18, 2016 | 10.03 | 10.08 | 9.989 | 10.02 | 336,157 | -0.04(-0.37%) |
Mar 17, 2016 | 9.933 | 10.11 | 9.933 | 10.06 | 229,797 | +0.21(+2.10%) |
Mar 16, 2016 | 9.688 | 9.857 | 9.575 | 9.848 | 460,895 | +0.01(+0.10%) |
Mar 15, 2016 | 9.895 | 9.895 | 9.782 | 9.839 | 191,810 | -0.01(-0.10%) |
Mar 14, 2016 | 9.886 | 9.909 | 9.834 | 9.848 | 387,441 | -0.24(-2.43%) |
Mar 11, 2016 | 9.923 | 10.12 | 9.905 | 10.09 | 541,557 | +0.58(+6.14%) |
Mar 10, 2016 | 9.584 | 9.669 | 9.470 | 9.509 | 353,448 | +0.03(+0.30%) |
Mar 09, 2016 | 9.424 | 9.500 | 9.396 | 9.481 | 196,521 | -0.01(-0.10%) |
Mar 08, 2016 | 9.566 | 9.613 | 9.486 | 9.490 | 328,377 | +0.08(+0.80%) |
Mar 07, 2016 | 9.311 | 9.415 | 9.293 | 9.415 | 234,763 | -0.08(-0.79%) |
Mar 04, 2016 | 9.349 | 9.443 | 9.340 | 9.490 | 499,080 | +0.11(+1.20%) |
Mar 03, 2016 | 9.349 | 9.404 | 9.274 | 9.377 | 345,123 | -0.14(-1.48%) |
Mar 02, 2016 | 9.509 | 9.594 | 9.481 | 9.519 | 607,432 | +0.00(+0.00%) |
Mar 01, 2016 | 9.500 | 9.584 | 9.481 | 9.519 | 539,063 | +0.09(+1.00%) |
Feb 29, 2016 | 9.321 | 9.490 | 9.293 | 9.424 | 527,749 | +0.15(+1.62%) |
Feb 26, 2016 | 9.283 | 9.321 | 9.217 | 9.274 | 651,355 | +0.28(+3.14%) |
Feb 25, 2016 | 8.925 | 8.991 | 8.831 | 8.991 | 323,966 | -0.11(-1.24%) |
Feb 24, 2016 | 9.057 | 9.161 | 8.963 | 9.104 | 364,726 | +0.31(+3.53%) |
Feb 23, 2016 | 8.850 | 8.925 | 8.784 | 8.794 | 158,427 | -0.11(-1.27%) |
Feb 22, 2016 | 8.991 | 9.001 | 8.878 | 8.907 | 289,169 | +0.19(+2.16%) |
Feb 19, 2016 | 8.718 | 8.765 | 8.662 | 8.718 | 330,813 | +0.06(+0.65%) |
Feb 18, 2016 | 8.596 | 8.662 | 8.558 | 8.662 | 418,293 | +0.10(+1.21%) |
Feb 17, 2016 | 8.417 | 8.596 | 8.408 | 8.558 | 331,288 | +0.15(+1.79%) |
Feb 16, 2016 | 8.313 | 8.408 | 8.295 | 8.408 | 219,610 | +0.11(+1.36%) |
Feb 12, 2016 | 8.238 | 8.295 | 8.295 | 8.295 | 204,249 | +0.23(+2.80%) |
Feb 11, 2016 | 8.031 | 8.125 | 8.012 | 8.069 | 310,288 | -0.08(-0.92%) |
Feb 10, 2016 | 8.172 | 8.351 | 8.125 | 8.144 | 373,120 | +0.01(+0.12%) |
Feb 09, 2016 | 8.116 | 8.295 | 8.087 | 8.135 | 171,154 | -0.12(-1.48%) |
Feb 08, 2016 | 8.238 | 8.328 | 8.116 | 8.257 | 328,382 | -0.09(-1.13%) |
Feb 05, 2016 | 8.426 | 8.436 | 8.323 | 8.351 | 268,257 | -0.19(-2.21%) |
Feb 04, 2016 | 8.398 | 8.568 | 8.398 | 8.539 | 522,042 | +0.15(+1.80%) |
Feb 03, 2016 | 8.313 | 8.398 | 8.144 | 8.389 | 414,499 | -0.01(-0.11%) |
Feb 02, 2016 | 8.596 | 8.596 | 8.379 | 8.398 | 337,940 | -0.32(-3.67%) |
Feb 01, 2016 | 8.643 | 8.756 | 8.615 | 8.718 | 399,823 | +0.20(+2.32%) |
Jan 29, 2016 | 8.464 | 8.539 | 8.389 | 8.521 | 504,584 | +0.07(+0.78%) |
Jan 28, 2016 | 8.652 | 8.652 | 8.412 | 8.455 | 854,477 | -0.17(-1.97%) |
Jan 27, 2016 | 8.812 | 8.869 | 8.596 | 8.624 | 892,449 | +0.05(+0.55%) |
Jan 26, 2016 | 8.473 | 8.605 | 8.417 | 8.577 | 572,082 | +0.16(+1.90%) |
Jan 25, 2016 | 8.549 | 8.568 | 8.417 | 8.417 | 535,601 | -0.17(-1.97%) |
Jan 22, 2016 | 8.558 | 8.615 | 8.502 | 8.586 | 387,420 | +0.24(+2.93%) |
Jan 21, 2016 | 8.313 | 8.422 | 8.276 | 8.342 | 540,278 | +0.16(+1.96%) |
Jan 20, 2016 | 8.191 | 8.248 | 7.937 | 8.182 | 668,669 | -0.25(-3.01%) |
Jan 19, 2016 | 8.643 | 8.643 | 8.389 | 8.436 | 675,264 | -0.18(-2.08%) |
Jan 15, 2016 | 8.662 | 8.615 | 8.615 | 8.615 | 868,724 | -0.35(-3.89%) |
Jan 14, 2016 | 8.878 | 8.972 | 8.732 | 8.963 | 1,383,447 | +0.42(+4.96%) |
Jan 13, 2016 | 8.699 | 8.756 | 8.511 | 8.539 | 683,277 | -0.10(-1.20%) |
Jan 12, 2016 | 8.643 | 8.690 | 8.492 | 8.643 | 756,204 | +0.11(+1.32%) |
Jan 11, 2016 | 8.615 | 8.624 | 8.422 | 8.530 | 546,205 | -0.01(-0.11%) |
Jan 08, 2016 | 8.709 | 8.775 | 8.511 | 8.539 | 482,682 | -0.18(-2.05%) |
Jan 07, 2016 | 8.765 | 8.859 | 8.648 | 8.718 | 423,314 | -0.22(-2.42%) |
Jan 06, 2016 | 9.038 | 9.057 | 8.878 | 8.935 | 652,004 | -0.40(-4.24%) |
Jan 05, 2016 | 9.462 | 9.500 | 9.321 | 9.330 | 551,718 | -0.14(-1.49%) |
Jan 04, 2016 | 9.453 | 9.500 | 9.368 | 9.471 | 613,348 | -0.36(-3.64%) |
Dec 31, 2015 | 9.895 | 9.829 | 9.829 | 9.829 | 181,094 | -0.07(-0.67%) |
Dec 30, 2015 | 9.923 | 9.952 | 9.867 | 9.895 | 477,544 | -0.08(-0.85%) |
Dec 29, 2015 | 9.886 | 9.989 | 9.867 | 9.980 | 692,427 | -0.06(-0.56%) |
Dec 28, 2015 | 10.02 | 10.07 | 9.961 | 10.04 | 479,863 | -0.18(-1.75%) |
Dec 24, 2015 | 10.14 | 10.22 | 10.22 | 10.22 | 293,256 | -0.11(-1.09%) |
Dec 23, 2015 | 10.31 | 10.34 | 10.27 | 10.33 | 422,678 | +0.00(+0.00%) |
Dec 22, 2015 | 10.38 | 10.41 | 10.24 | 10.33 | 683,807 | +0.15(+1.48%) |
Dec 21, 2015 | 10.10 | 10.19 | 10.07 | 10.18 | 470,422 | +0.56(+5.77%) |
Dec 18, 2015 | 9.519 | 9.650 | 9.490 | 9.622 | 751,641 | -0.08(-0.87%) |
Dec 17, 2015 | 9.782 | 9.801 | 9.679 | 9.707 | 390,575 | -0.19(-1.90%) |
Dec 16, 2015 | 9.763 | 9.923 | 9.763 | 9.895 | 308,737 | +0.11(+1.15%) |
Dec 15, 2015 | 9.763 | 9.834 | 9.754 | 9.782 | 431,447 | +0.28(+2.97%) |
Dec 14, 2015 | 9.509 | 9.528 | 9.434 | 9.500 | 370,143 | -0.13(-1.37%) |
Dec 11, 2015 | 9.650 | 9.660 | 9.566 | 9.632 | 466,351 | -0.25(-2.57%) |
Dec 10, 2015 | 9.933 | 9.952 | 9.867 | 9.886 | 366,647 | -0.06(-0.57%) |
Dec 09, 2015 | 9.999 | 10.06 | 9.905 | 9.942 | 336,533 | -0.12(-1.22%) |
Dec 08, 2015 | 10.05 | 10.11 | 9.989 | 10.06 | 500,234 | -0.17(-1.66%) |
Dec 07, 2015 | 10.35 | 10.36 | 10.19 | 10.23 | 814,819 | -0.11(-1.09%) |
Dec 04, 2015 | 10.30 | 10.39 | 10.24 | 10.35 | 798,348 | +0.37(+3.68%) |
Dec 03, 2015 | 10.04 | 10.06 | 9.933 | 9.980 | 826,482 | -0.08(-0.75%) |
Dec 02, 2015 | 10.07 | 10.10 | 10.02 | 10.06 | 487,339 | -0.09(-0.93%) |
Dec 01, 2015 | 10.15 | 10.21 | 10.06 | 10.15 | 726,996 | -0.04(-0.37%) |
Nov 30, 2015 | 10.28 | 10.30 | 10.17 | 10.19 | 981,813 | -0.10(-1.01%) |
Nov 27, 2015 | 10.40 | 10.41 | 10.28 | 10.29 | 478,271 | +0.08(+0.74%) |
Nov 25, 2015 | 10.16 | 10.22 | 10.22 | 10.22 | 850,986 | +0.64(+6.69%) |
Nov 24, 2015 | 9.462 | 9.613 | 9.453 | 9.575 | 1,031,173 | +0.73(+8.31%) |
Nov 23, 2015 | 8.878 | 8.916 | 8.831 | 8.841 | 561,330 | -0.19(-2.09%) |
Nov 20, 2015 | 9.189 | 9.189 | 9.001 | 9.029 | 896,353 | +0.40(+4.69%) |
Nov 19, 2015 | 8.634 | 8.666 | 8.586 | 8.624 | 471,401 | +0.26(+3.15%) |
Nov 18, 2015 | 8.360 | 8.379 | 8.285 | 8.360 | 319,535 | +0.02(+0.23%) |
Nov 17, 2015 | 8.398 | 8.426 | 8.323 | 8.342 | 339,488 | -0.07(-0.78%) |
Nov 16, 2015 | 8.342 | 8.417 | 8.285 | 8.408 | 438,266 | -0.11(-1.33%) |
Nov 13, 2015 | 8.615 | 8.681 | 8.521 | 8.521 | 301,362 | -0.20(-2.27%) |
Nov 12, 2015 | 8.784 | 8.831 | 8.718 | 8.718 | 410,259 | -0.03(-0.32%) |
Nov 11, 2015 | 8.869 | 8.869 | 8.737 | 8.746 | 312,274 | -0.10(-1.17%) |
Nov 10, 2015 | 8.831 | 8.888 | 8.794 | 8.850 | 545,414 | +0.12(+1.40%) |
Nov 09, 2015 | 8.794 | 8.794 | 8.676 | 8.728 | 880,937 | -0.20(-2.22%) |
Nov 06, 2015 | 8.907 | 8.925 | 8.765 | 8.925 | 586,886 | -0.33(-3.56%) |
Nov 05, 2015 | 9.245 | 9.302 | 9.208 | 9.255 | 388,337 | +0.01(+0.10%) |
Nov 04, 2015 | 9.208 | 9.264 | 9.133 | 9.245 | 1,100,750 | -0.13(-1.41%) |
Nov 03, 2015 | 9.104 | 9.396 | 9.104 | 9.377 | 785,220 | +0.32(+3.53%) |
Nov 02, 2015 | 9.001 | 9.076 | 8.972 | 9.057 | 564,961 | +0.11(+1.26%) |
Oct 30, 2015 | 8.944 | 8.972 | 8.935 | 8.944 | 371,668 | +0.01(+0.11%) |
Oct 29, 2015 | 8.878 | 8.963 | 8.841 | 8.935 | 591,823 | +0.07(+0.74%) |
Oct 28, 2015 | 8.859 | 8.944 | 8.794 | 8.869 | 915,122 | -0.09(-1.05%) |
Oct 27, 2015 | 9.010 | 9.020 | 8.935 | 8.963 | 431,275 | -0.12(-1.35%) |
Oct 26, 2015 | 9.133 | 9.189 | 9.067 | 9.085 | 370,565 | -0.21(-2.23%) |
Oct 23, 2015 | 9.170 | 9.293 | 9.123 | 9.293 | 887,267 | +0.20(+2.17%) |
Oct 22, 2015 | 9.641 | 9.641 | 9.038 | 9.095 | 1,041,514 | -0.53(-5.48%) |
Oct 21, 2015 | 9.594 | 9.650 | 9.566 | 9.622 | 647,049 | +0.07(+0.69%) |
Oct 20, 2015 | 9.707 | 9.726 | 9.528 | 9.556 | 1,006,097 | -0.24(-2.50%) |
Oct 19, 2015 | 9.857 | 9.914 | 9.773 | 9.801 | 479,230 | +0.05(+0.48%) |
Oct 16, 2015 | 9.820 | 9.820 | 9.726 | 9.754 | 709,867 | -0.21(-2.08%) |
Oct 15, 2015 | 9.942 | 10.16 | 9.810 | 9.961 | 942,855 | +0.56(+5.91%) |
Oct 14, 2015 | 9.358 | 9.415 | 9.321 | 9.406 | 452,138 | +0.08(+0.81%) |
Oct 13, 2015 | 9.274 | 9.368 | 9.274 | 9.330 | 237,426 | -0.08(-0.90%) |
Oct 12, 2015 | 9.481 | 9.500 | 9.401 | 9.415 | 320,461 | -0.06(-0.60%) |
Oct 09, 2015 | 9.453 | 9.566 | 9.424 | 9.471 | 366,342 | +0.05(+0.50%) |
Oct 08, 2015 | 9.264 | 9.434 | 9.264 | 9.424 | 609,641 | +0.12(+1.32%) |
Oct 07, 2015 | 9.340 | 9.406 | 9.260 | 9.302 | 513,211 | +0.09(+1.02%) |
Oct 06, 2015 | 9.170 | 9.236 | 9.133 | 9.208 | 414,971 | +0.04(+0.41%) |
Oct 05, 2015 | 8.991 | 9.208 | 8.954 | 9.170 | 1,084,885 | +0.23(+2.53%) |
Oct 02, 2015 | 8.831 | 8.954 | 8.794 | 8.944 | 930,271 | +0.12(+1.39%) |
Oct 01, 2015 | 8.963 | 8.963 | 8.794 | 8.822 | 814,589 | -0.12(-1.37%) |
Sep 30, 2015 | 8.897 | 8.972 | 8.878 | 8.944 | 780,756 | +0.25(+2.93%) |
Sep 29, 2015 | 8.681 | 8.735 | 8.643 | 8.690 | 696,416 | +0.00(+0.00%) |
Sep 28, 2015 | 8.803 | 8.803 | 8.652 | 8.690 | 487,275 | -0.15(-1.70%) |
Sep 25, 2015 | 9.001 | 9.010 | 8.794 | 8.841 | 1,258,014 | +0.03(+0.32%) |
Sep 24, 2015 | 8.831 | 8.831 | 8.699 | 8.812 | 726,406 | +0.03(+0.32%) |
Sep 23, 2015 | 8.991 | 9.029 | 8.699 | 8.784 | 1,108,483 | -0.29(-3.22%) |
Sep 22, 2015 | 9.151 | 9.161 | 9.010 | 9.076 | 613,182 | -0.56(-5.86%) |
Sep 21, 2015 | 9.763 | 9.782 | 9.617 | 9.641 | 737,130 | -0.13(-1.35%) |
Sep 18, 2015 | 9.942 | 9.952 | 9.735 | 9.773 | 363,578 | -0.34(-3.35%) |
Sep 17, 2015 | 10.13 | 10.25 | 10.03 | 10.11 | 486,297 | -0.07(-0.65%) |
Sep 16, 2015 | 10.06 | 10.19 | 10.04 | 10.18 | 431,671 | +0.38(+3.84%) |
Sep 15, 2015 | 9.716 | 9.820 | 9.679 | 9.801 | 502,603 | +0.01(+0.10%) |
Sep 14, 2015 | 9.744 | 9.820 | 9.697 | 9.792 | 598,206 | -0.18(-1.79%) |
Sep 11, 2015 | 9.895 | 9.980 | 9.867 | 9.970 | 401,051 | +0.03(+0.28%) |
Sep 10, 2015 | 9.942 | 10.02 | 9.867 | 9.942 | 685,120 | +0.10(+1.05%) |
Sep 09, 2015 | 10.04 | 10.06 | 9.806 | 9.839 | 807,264 | -0.13(-1.32%) |
Sep 08, 2015 | 9.942 | 9.970 | 9.857 | 9.970 | 752,337 | +0.37(+3.82%) |
Sep 04, 2015 | 9.707 | 9.603 | 9.603 | 9.603 | 668,829 | +0.12(+1.29%) |
Sep 03, 2015 | 9.471 | 9.556 | 9.462 | 9.481 | 800,600 | +0.38(+4.14%) |
Sep 02, 2015 | 9.133 | 9.142 | 9.048 | 9.104 | 365,566 | +0.06(+0.62%) |
Sep 01, 2015 | 9.208 | 9.217 | 9.010 | 9.048 | 810,510 | -0.39(-4.09%) |
Aug 31, 2015 | 9.198 | 9.471 | 9.180 | 9.434 | 1,535,328 | +0.25(+2.77%) |
Aug 28, 2015 | 9.038 | 9.245 | 9.038 | 9.180 | 653,020 | +0.12(+1.35%) |
Aug 27, 2015 | 8.878 | 9.057 | 8.845 | 9.057 | 674,451 | +0.27(+3.11%) |
Aug 26, 2015 | 8.746 | 8.831 | 8.643 | 8.784 | 857,266 | +0.34(+4.01%) |
Aug 25, 2015 | 8.709 | 8.718 | 8.436 | 8.445 | 952,466 | +0.27(+3.34%) |
Aug 24, 2015 | 7.871 | 8.384 | 7.720 | 8.172 | 1,800,469 | +0.04(+0.46%) |
Aug 21, 2015 | 8.417 | 8.464 | 8.135 | 8.135 | 1,023,604 | -0.52(-5.98%) |
Aug 20, 2015 | 8.794 | 8.841 | 8.643 | 8.652 | 1,331,821 | -0.27(-3.06%) |
Aug 19, 2015 | 8.888 | 8.954 | 8.812 | 8.925 | 396,066 | -0.02(-0.21%) |
Aug 18, 2015 | 9.020 | 9.057 | 8.944 | 8.944 | 726,239 | +0.03(+0.32%) |
Aug 17, 2015 | 8.916 | 8.930 | 8.775 | 8.916 | 633,571 | -0.13(-1.46%) |
Aug 14, 2015 | 9.085 | 9.180 | 9.029 | 9.048 | 461,542 | -0.02(-0.21%) |
Aug 13, 2015 | 9.114 | 9.133 | 9.067 | 9.067 | 492,335 | -0.03(-0.31%) |
Aug 12, 2015 | 9.085 | 9.114 | 9.029 | 9.095 | 905,788 | +0.00(+0.00%) |
Aug 11, 2015 | 9.208 | 9.217 | 9.057 | 9.095 | 748,250 | -0.35(-3.69%) |
Aug 10, 2015 | 9.321 | 9.462 | 9.283 | 9.443 | 1,023,498 | +0.17(+1.83%) |
Aug 07, 2015 | 9.302 | 9.311 | 9.245 | 9.274 | 783,688 | -0.36(-3.71%) |
Aug 06, 2015 | 9.321 | 9.688 | 9.404 | 9.632 | 1,017,086 | +0.31(+3.33%) |
Aug 05, 2015 | 9.509 | 9.547 | 9.293 | 9.321 | 1,164,401 | -0.13(-1.39%) |
Aug 04, 2015 | 9.471 | 9.509 | 9.387 | 9.453 | 1,131,521 | +0.13(+1.41%) |
Aug 03, 2015 | 9.274 | 9.528 | 9.149 | 9.321 | 3,317,405 | +0.31(+3.45%) |
Jul 31, 2015 | 9.020 | 9.076 | 8.968 | 9.010 | 339,622 | +0.00(+0.00%) |
Jul 30, 2015 | 9.133 | 9.198 | 9.001 | 9.010 | 1,073,853 | -0.48(-5.06%) |
Jul 29, 2015 | 9.415 | 9.594 | 9.387 | 9.490 | 742,249 | +0.23(+2.44%) |
Jul 28, 2015 | 9.274 | 9.321 | 9.227 | 9.264 | 331,214 | -0.01(-0.10%) |
Jul 27, 2015 | 9.255 | 9.321 | 9.189 | 9.274 | 801,214 | +0.00(+0.00%) |
Jul 24, 2015 | 9.208 | 9.283 | 9.170 | 9.274 | 948,036 | +0.04(+0.41%) |
Jul 23, 2015 | 9.377 | 9.396 | 9.085 | 9.236 | 1,906,777 | -0.24(-2.58%) |
Jul 22, 2015 | 9.537 | 9.547 | 9.424 | 9.481 | 815,447 | -0.18(-1.85%) |
Jul 21, 2015 | 9.613 | 9.716 | 9.537 | 9.660 | 661,520 | +0.22(+2.29%) |
Jul 20, 2015 | 9.519 | 9.519 | 9.368 | 9.443 | 898,837 | -0.21(-2.15%) |
Jul 17, 2015 | 9.820 | 9.820 | 9.594 | 9.650 | 1,294,726 | -0.56(-5.53%) |
Jul 16, 2015 | 10.31 | 10.31 | 10.19 | 10.22 | 345,150 | +0.01(+0.09%) |
Jul 15, 2015 | 10.25 | 10.34 | 10.18 | 10.21 | 441,546 | -0.02(-0.18%) |
Jul 14, 2015 | 10.27 | 10.28 | 10.17 | 10.22 | 396,577 | -0.24(-2.34%) |
Jul 13, 2015 | 10.48 | 10.52 | 10.41 | 10.47 | 419,093 | +0.05(+0.45%) |
Jul 10, 2015 | 10.45 | 10.48 | 10.35 | 10.42 | 707,152 | -0.12(-1.16%) |
Jul 09, 2015 | 10.72 | 10.76 | 10.53 | 10.54 | 467,249 | +0.13(+1.27%) |
Jul 08, 2015 | 10.46 | 10.47 | 10.36 | 10.41 | 375,589 | -0.19(-1.78%) |
Jul 07, 2015 | 10.59 | 10.61 | 10.38 | 10.60 | 1,275,514 | +0.19(+1.81%) |
Jul 06, 2015 | 10.38 | 10.45 | 10.36 | 10.41 | 275,955 | -0.10(-0.99%) |
Jul 02, 2015 | 10.56 | 10.52 | 10.52 | 10.52 | 788,001 | -0.23(-2.10%) |
Jul 01, 2015 | 10.86 | 10.86 | 10.72 | 10.74 | 533,499 | -0.17(-1.55%) |
Jun 30, 2015 | 10.96 | 11.01 | 10.86 | 10.91 | 1,522,335 | +0.24(+2.20%) |
Jun 29, 2015 | 10.65 | 10.69 | 10.61 | 10.68 | 1,763,101 | +0.06(+0.53%) |
Jun 26, 2015 | 10.70 | 10.72 | 10.58 | 10.62 | 881,082 | +0.05(+0.45%) |
Jun 25, 2015 | 10.72 | 10.75 | 10.57 | 10.57 | 566,610 | -0.30(-2.77%) |
Jun 24, 2015 | 10.84 | 10.96 | 10.82 | 10.87 | 719,987 | +0.02(+0.17%) |
Jun 23, 2015 | 10.89 | 10.96 | 10.86 | 10.86 | 981,882 | -0.56(-4.95%) |
Jun 22, 2015 | 11.44 | 11.47 | 11.37 | 11.42 | 622,420 | -0.08(-0.66%) |
Jun 19, 2015 | 11.63 | 11.64 | 11.49 | 11.50 | 418,020 | +0.01(+0.08%) |
Jun 18, 2015 | 11.35 | 11.51 | 11.33 | 11.49 | 591,775 | +0.21(+1.84%) |
Jun 17, 2015 | 11.15 | 11.31 | 11.13 | 11.28 | 761,319 | +0.10(+0.93%) |
Jun 16, 2015 | 11.24 | 11.24 | 11.16 | 11.18 | 631,022 | -0.36(-3.10%) |
Jun 15, 2015 | 11.50 | 11.62 | 11.47 | 11.53 | 976,456 | +0.06(+0.49%) |
Jun 12, 2015 | 11.38 | 11.55 | 11.36 | 11.48 | 1,402,081 | -0.27(-2.32%) |
Jun 11, 2015 | 11.79 | 11.81 | 11.71 | 11.75 | 515,501 | -0.25(-2.12%) |
Jun 10, 2015 | 11.99 | 12.03 | 11.97 | 12.00 | 516,311 | +0.10(+0.87%) |
Jun 09, 2015 | 11.98 | 12.15 | 11.88 | 11.90 | 484,837 | -0.24(-2.02%) |
Jun 08, 2015 | 12.19 | 12.24 | 12.14 | 12.15 | 554,432 | -0.09(-0.77%) |
Jun 05, 2015 | 12.19 | 12.26 | 12.10 | 12.24 | 917,668 | -0.46(-3.63%) |
Jun 04, 2015 | 12.71 | 12.75 | 12.66 | 12.70 | 544,954 | -0.08(-0.66%) |
Jun 03, 2015 | 12.81 | 12.89 | 12.74 | 12.79 | 471,588 | -0.10(-0.80%) |
Jun 02, 2015 | 12.70 | 12.93 | 12.64 | 12.89 | 666,571 | +0.50(+4.03%) |
Jun 01, 2015 | 12.38 | 12.45 | 12.32 | 12.39 | 506,545 | -0.05(-0.38%) |
May 29, 2015 | 12.52 | 12.52 | 12.32 | 12.44 | 948,335 | -0.37(-2.87%) |
May 28, 2015 | 12.87 | 12.91 | 12.79 | 12.80 | 326,348 | -0.15(-1.16%) |
May 27, 2015 | 12.86 | 12.96 | 12.81 | 12.96 | 604,221 | -0.02(-0.14%) |
May 26, 2015 | 12.91 | 13.12 | 12.82 | 12.97 | 1,197,293 | -0.25(-1.92%) |
May 22, 2015 | 13.21 | 13.23 | 13.23 | 13.23 | 358,897 | +0.17(+1.30%) |
May 21, 2015 | 13.11 | 13.12 | 13.05 | 13.06 | 317,551 | -0.07(-0.50%) |
May 20, 2015 | 13.23 | 13.28 | 13.09 | 13.12 | 527,969 | +0.06(+0.43%) |
May 19, 2015 | 13.04 | 13.11 | 12.97 | 13.07 | 788,251 | +0.08(+0.65%) |
May 18, 2015 | 12.99 | 13.04 | 12.93 | 12.98 | 375,654 | -0.11(-0.86%) |
May 15, 2015 | 13.05 | 13.10 | 12.97 | 13.10 | 381,334 | +0.00(+0.00%) |
May 14, 2015 | 13.07 | 13.16 | 13.05 | 13.10 | 580,672 | +0.35(+2.73%) |
May 13, 2015 | 12.71 | 12.78 | 12.66 | 12.75 | 570,223 | +0.11(+0.89%) |
May 12, 2015 | 12.39 | 12.75 | 12.22 | 12.63 | 639,389 | -0.24(-1.83%) |
May 11, 2015 | 12.95 | 12.96 | 12.83 | 12.87 | 368,048 | -0.20(-1.51%) |
May 08, 2015 | 13.10 | 13.11 | 13.03 | 13.07 | 279,441 | +0.07(+0.51%) |
May 07, 2015 | 12.96 | 13.00 | 12.90 | 13.00 | 311,400 | -0.03(-0.22%) |
May 06, 2015 | 13.18 | 13.18 | 12.89 | 13.03 | 384,944 | -0.08(-0.57%) |
May 05, 2015 | 13.27 | 13.28 | 13.09 | 13.11 | 258,125 | -0.17(-1.28%) |
May 04, 2015 | 13.15 | 13.28 | 13.15 | 13.28 | 307,964 | +0.20(+1.51%) |