Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.510 | 11.01 | 9.510 | 10.57 | 223,015 | +1.31(+14.15%) |
Apr 28, 2016 | 9.300 | 9.490 | 9.185 | 9.260 | 73,371 | -0.05(-0.54%) |
Apr 27, 2016 | 9.260 | 9.420 | 9.200 | 9.310 | 95,525 | +0.07(+0.76%) |
Apr 26, 2016 | 9.210 | 9.379 | 9.155 | 9.240 | 49,658 | +0.03(+0.33%) |
Apr 25, 2016 | 9.340 | 9.380 | 9.150 | 9.210 | 67,248 | -0.19(-2.02%) |
Apr 22, 2016 | 9.190 | 9.420 | 9.176 | 9.400 | 95,150 | +0.19(+2.06%) |
Apr 21, 2016 | 9.120 | 9.250 | 9.020 | 9.210 | 92,922 | +0.04(+0.44%) |
Apr 20, 2016 | 9.100 | 9.180 | 8.970 | 9.170 | 108,379 | +0.08(+0.88%) |
Apr 19, 2016 | 9.110 | 9.190 | 8.990 | 9.090 | 46,957 | -0.01(-0.11%) |
Apr 18, 2016 | 8.900 | 9.130 | 8.830 | 9.100 | 86,018 | +0.18(+2.02%) |
Apr 15, 2016 | 8.980 | 9.015 | 8.900 | 8.920 | 31,584 | -0.12(-1.33%) |
Apr 14, 2016 | 9.210 | 9.245 | 8.950 | 9.040 | 51,631 | -0.13(-1.42%) |
Apr 13, 2016 | 9.030 | 9.230 | 9.000 | 9.170 | 79,787 | +0.17(+1.89%) |
Apr 12, 2016 | 8.940 | 9.050 | 8.790 | 9.000 | 167,856 | +0.13(+1.47%) |
Apr 11, 2016 | 8.760 | 8.920 | 8.540 | 8.870 | 110,271 | +0.18(+2.07%) |
Apr 08, 2016 | 8.560 | 8.750 | 8.540 | 8.690 | 48,314 | +0.23(+2.72%) |
Apr 07, 2016 | 8.590 | 8.690 | 8.370 | 8.460 | 378,779 | -0.21(-2.42%) |
Apr 06, 2016 | 8.690 | 8.830 | 8.620 | 8.670 | 52,686 | -0.10(-1.14%) |
Apr 05, 2016 | 8.770 | 8.950 | 8.656 | 8.770 | 95,043 | -0.04(-0.45%) |
Apr 04, 2016 | 8.860 | 8.960 | 8.780 | 8.810 | 73,083 | -0.08(-0.90%) |
Apr 01, 2016 | 9.380 | 9.380 | 8.820 | 8.890 | 110,834 | -0.54(-5.73%) |
Mar 31, 2016 | 8.850 | 9.450 | 8.820 | 9.430 | 258,835 | +0.58(+6.55%) |
Mar 30, 2016 | 9.000 | 9.000 | 8.790 | 8.850 | 62,492 | -0.10(-1.12%) |
Mar 29, 2016 | 8.570 | 8.990 | 8.550 | 8.950 | 97,204 | +0.29(+3.35%) |
Mar 28, 2016 | 8.900 | 8.900 | 8.520 | 8.660 | 44,044 | -0.19(-2.15%) |
Mar 24, 2016 | 8.730 | 8.850 | 8.850 | 8.850 | 78,800 | +0.05(+0.57%) |
Mar 23, 2016 | 8.830 | 9.050 | 8.700 | 8.800 | 108,804 | -0.05(-0.56%) |
Mar 22, 2016 | 9.250 | 9.250 | 8.780 | 8.850 | 120,485 | -0.45(-4.84%) |
Mar 21, 2016 | 8.760 | 9.350 | 8.760 | 9.300 | 114,526 | +0.57(+6.53%) |
Mar 18, 2016 | 9.000 | 9.170 | 8.700 | 8.730 | 319,007 | -0.21(-2.35%) |
Mar 17, 2016 | 8.490 | 9.050 | 8.390 | 8.940 | 130,944 | +0.45(+5.30%) |
Mar 16, 2016 | 8.370 | 8.500 | 8.330 | 8.490 | 59,265 | +0.13(+1.56%) |
Mar 15, 2016 | 8.610 | 8.610 | 8.340 | 8.360 | 67,648 | -0.28(-3.24%) |
Mar 14, 2016 | 8.630 | 8.740 | 8.480 | 8.640 | 40,014 | -0.02(-0.23%) |
Mar 11, 2016 | 8.600 | 8.730 | 8.520 | 8.660 | 65,079 | +0.11(+1.29%) |
Mar 10, 2016 | 8.780 | 8.810 | 8.480 | 8.550 | 120,818 | -0.20(-2.29%) |
Mar 09, 2016 | 8.850 | 8.960 | 8.690 | 8.750 | 155,587 | -0.07(-0.79%) |
Mar 08, 2016 | 8.750 | 8.910 | 8.640 | 8.820 | 105,433 | +0.00(+0.00%) |
Mar 07, 2016 | 8.590 | 8.820 | 8.590 | 8.820 | 87,132 | +0.17(+1.97%) |
Mar 04, 2016 | 8.660 | 8.755 | 8.634 | 8.650 | 51,462 | -0.02(-0.23%) |
Mar 03, 2016 | 8.720 | 8.810 | 8.585 | 8.670 | 60,204 | -0.08(-0.91%) |
Mar 02, 2016 | 8.660 | 8.850 | 8.630 | 8.750 | 93,099 | +0.06(+0.69%) |
Mar 01, 2016 | 8.580 | 8.690 | 8.490 | 8.690 | 113,475 | +0.20(+2.36%) |
Feb 29, 2016 | 8.540 | 8.730 | 8.470 | 8.490 | 97,091 | -0.09(-1.05%) |
Feb 26, 2016 | 8.560 | 8.690 | 8.480 | 8.580 | 80,708 | +0.09(+1.06%) |
Feb 25, 2016 | 8.400 | 8.600 | 8.390 | 8.490 | 84,346 | +0.08(+0.95%) |
Feb 24, 2016 | 8.380 | 8.490 | 8.240 | 8.410 | 135,035 | -0.06(-0.71%) |
Feb 23, 2016 | 8.500 | 8.570 | 8.365 | 8.470 | 161,734 | -0.03(-0.35%) |
Feb 22, 2016 | 8.610 | 8.770 | 8.480 | 8.500 | 178,278 | -0.09(-1.05%) |
Feb 19, 2016 | 8.570 | 8.690 | 8.500 | 8.590 | 68,661 | +0.00(+0.00%) |
Feb 18, 2016 | 8.610 | 8.730 | 8.530 | 8.590 | 80,365 | +0.03(+0.35%) |
Feb 17, 2016 | 8.510 | 8.700 | 8.430 | 8.560 | 85,220 | +0.09(+1.06%) |
Feb 16, 2016 | 8.320 | 8.600 | 8.270 | 8.470 | 115,397 | +0.20(+2.42%) |
Feb 12, 2016 | 8.110 | 8.270 | 8.270 | 8.270 | 117,700 | +0.39(+4.95%) |
Feb 11, 2016 | 8.170 | 8.180 | 7.870 | 7.880 | 135,424 | -0.41(-4.95%) |
Feb 10, 2016 | 8.350 | 8.580 | 8.280 | 8.290 | 55,488 | +0.00(+0.00%) |
Feb 09, 2016 | 8.390 | 8.560 | 8.210 | 8.290 | 80,300 | -0.19(-2.24%) |
Feb 08, 2016 | 8.460 | 8.620 | 8.260 | 8.480 | 132,376 | -0.08(-0.93%) |
Feb 05, 2016 | 8.830 | 8.840 | 8.400 | 8.560 | 108,436 | -0.27(-3.06%) |
Feb 04, 2016 | 8.940 | 8.990 | 8.720 | 8.830 | 110,226 | -0.06(-0.67%) |
Feb 03, 2016 | 8.780 | 8.930 | 8.630 | 8.890 | 121,835 | +0.15(+1.72%) |
Feb 02, 2016 | 9.070 | 9.185 | 8.660 | 8.740 | 111,145 | -0.45(-4.90%) |
Feb 01, 2016 | 9.110 | 9.260 | 8.900 | 9.190 | 152,336 | +0.07(+0.77%) |
Jan 29, 2016 | 8.900 | 9.210 | 8.830 | 9.120 | 266,455 | +0.21(+2.36%) |
Jan 28, 2016 | 8.870 | 8.940 | 8.740 | 8.910 | 233,859 | +0.08(+0.91%) |
Jan 27, 2016 | 9.000 | 9.000 | 8.670 | 8.830 | 258,186 | -0.20(-2.21%) |
Jan 26, 2016 | 8.660 | 9.070 | 8.430 | 9.030 | 302,396 | +0.41(+4.76%) |
Jan 25, 2016 | 9.110 | 9.630 | 8.480 | 8.620 | 853,089 | -0.16(-1.82%) |
Jan 22, 2016 | 9.500 | 9.556 | 8.560 | 8.780 | 941,563 | -1.67(-15.98%) |
Jan 21, 2016 | 10.51 | 10.58 | 9.755 | 10.45 | 177,436 | +0.05(+0.48%) |
Jan 20, 2016 | 10.21 | 10.51 | 9.843 | 10.40 | 124,951 | -0.01(-0.10%) |
Jan 19, 2016 | 10.49 | 10.63 | 10.24 | 10.41 | 152,363 | -0.06(-0.57%) |
Jan 15, 2016 | 10.31 | 10.47 | 10.47 | 10.47 | 178,100 | -0.15(-1.41%) |
Jan 14, 2016 | 10.55 | 10.55 | 10.48 | 10.62 | 156,089 | +0.17(+1.63%) |
Jan 13, 2016 | 10.81 | 10.84 | 10.42 | 10.45 | 97,295 | -0.35(-3.24%) |
Jan 12, 2016 | 11.00 | 11.00 | 10.61 | 10.80 | 103,818 | -0.08(-0.74%) |
Jan 11, 2016 | 10.84 | 10.97 | 10.75 | 10.88 | 109,688 | +0.14(+1.30%) |
Jan 08, 2016 | 10.97 | 11.16 | 10.68 | 10.74 | 312,564 | -0.11(-1.01%) |
Jan 07, 2016 | 10.92 | 11.05 | 10.72 | 10.85 | 124,010 | -0.19(-1.72%) |
Jan 06, 2016 | 10.84 | 11.16 | 10.84 | 11.04 | 149,742 | +0.01(+0.09%) |
Jan 05, 2016 | 10.88 | 11.12 | 10.69 | 11.03 | 130,947 | +0.20(+1.85%) |
Jan 04, 2016 | 11.23 | 11.23 | 10.77 | 10.83 | 195,157 | -0.55(-4.83%) |
Dec 31, 2015 | 11.71 | 11.38 | 11.38 | 11.38 | 142,200 | -0.29(-2.49%) |
Dec 30, 2015 | 11.69 | 11.79 | 11.64 | 11.67 | 116,253 | +0.00(+0.00%) |
Dec 29, 2015 | 11.39 | 11.71 | 11.14 | 11.67 | 144,199 | +0.27(+2.37%) |
Dec 28, 2015 | 11.82 | 11.85 | 11.34 | 11.40 | 116,504 | -0.54(-4.52%) |
Dec 24, 2015 | 11.72 | 11.94 | 11.94 | 11.94 | 59,400 | +0.18(+1.53%) |
Dec 23, 2015 | 12.00 | 12.00 | 11.74 | 11.76 | 83,811 | -0.12(-1.01%) |
Dec 22, 2015 | 11.57 | 11.90 | 11.37 | 11.88 | 152,995 | +0.24(+2.06%) |
Dec 21, 2015 | 11.83 | 12.02 | 11.41 | 11.64 | 225,683 | -0.10(-0.85%) |
Dec 18, 2015 | 11.86 | 11.97 | 11.66 | 11.74 | 598,310 | -0.19(-1.59%) |
Dec 17, 2015 | 12.07 | 12.48 | 11.90 | 11.93 | 217,546 | -0.16(-1.32%) |
Dec 16, 2015 | 12.12 | 12.25 | 11.50 | 12.09 | 109,984 | +0.01(+0.08%) |
Dec 15, 2015 | 11.90 | 12.15 | 11.59 | 12.08 | 156,636 | +0.28(+2.37%) |
Dec 14, 2015 | 11.91 | 11.91 | 11.67 | 11.80 | 165,422 | -0.22(-1.83%) |
Dec 11, 2015 | 12.08 | 12.25 | 11.75 | 12.02 | 95,889 | -0.25(-2.04%) |
Dec 10, 2015 | 12.46 | 12.51 | 12.22 | 12.27 | 79,346 | -0.22(-1.76%) |
Dec 09, 2015 | 12.53 | 12.70 | 12.40 | 12.49 | 101,516 | -0.05(-0.40%) |
Dec 08, 2015 | 12.59 | 12.70 | 12.25 | 12.54 | 79,729 | -0.10(-0.79%) |
Dec 07, 2015 | 12.68 | 12.68 | 12.55 | 12.64 | 132,025 | +0.03(+0.24%) |
Dec 04, 2015 | 12.57 | 12.71 | 12.37 | 12.61 | 159,575 | +0.10(+0.80%) |
Dec 03, 2015 | 12.84 | 12.85 | 12.50 | 12.51 | 143,181 | -0.22(-1.73%) |
Dec 02, 2015 | 12.70 | 12.77 | 12.59 | 12.73 | 145,880 | +0.09(+0.71%) |
Dec 01, 2015 | 12.58 | 12.84 | 12.53 | 12.64 | 157,154 | +0.13(+1.04%) |
Nov 30, 2015 | 12.52 | 12.84 | 12.31 | 12.51 | 367,597 | -0.03(-0.24%) |
Nov 27, 2015 | 12.37 | 12.56 | 12.29 | 12.54 | 90,783 | +0.19(+1.54%) |
Nov 25, 2015 | 12.30 | 12.35 | 12.35 | 12.35 | 196,900 | -0.10(-0.80%) |
Nov 24, 2015 | 12.55 | 12.55 | 12.22 | 12.45 | 102,285 | -0.05(-0.40%) |
Nov 23, 2015 | 12.50 | 12.57 | 12.35 | 12.50 | 251,190 | -0.10(-0.79%) |
Nov 20, 2015 | 12.72 | 12.72 | 12.46 | 12.60 | 236,156 | -0.03(-0.24%) |
Nov 19, 2015 | 12.65 | 12.67 | 12.51 | 12.63 | 80,051 | -0.02(-0.16%) |
Nov 18, 2015 | 12.68 | 12.75 | 12.46 | 12.65 | 139,068 | +0.08(+0.64%) |
Nov 17, 2015 | 12.61 | 12.71 | 12.50 | 12.57 | 124,471 | -0.05(-0.40%) |
Nov 16, 2015 | 12.03 | 12.78 | 12.03 | 12.62 | 405,671 | +0.53(+4.38%) |
Nov 13, 2015 | 12.25 | 12.43 | 12.00 | 12.09 | 89,317 | -0.28(-2.26%) |
Nov 12, 2015 | 12.52 | 12.55 | 12.17 | 12.37 | 93,007 | -0.13(-1.04%) |
Nov 11, 2015 | 12.76 | 12.85 | 12.40 | 12.50 | 83,019 | -0.28(-2.19%) |
Nov 10, 2015 | 12.92 | 12.92 | 12.56 | 12.78 | 127,724 | -0.02(-0.16%) |
Nov 09, 2015 | 12.69 | 13.00 | 12.61 | 12.80 | 183,919 | +0.13(+1.03%) |
Nov 06, 2015 | 12.86 | 12.90 | 12.55 | 12.67 | 152,420 | -0.16(-1.25%) |
Nov 05, 2015 | 12.62 | 12.94 | 12.38 | 12.83 | 107,779 | +0.06(+0.47%) |
Nov 04, 2015 | 12.61 | 12.88 | 12.61 | 12.77 | 140,740 | +0.09(+0.71%) |
Nov 03, 2015 | 12.81 | 12.98 | 12.64 | 12.68 | 240,971 | -0.32(-2.46%) |
Nov 02, 2015 | 13.12 | 13.30 | 12.75 | 13.00 | 433,217 | +0.10(+0.78%) |
Oct 30, 2015 | 12.91 | 13.53 | 12.12 | 12.90 | 294,345 | +1.17(+9.97%) |
Oct 29, 2015 | 11.76 | 11.95 | 11.50 | 11.73 | 57,245 | -0.14(-1.18%) |
Oct 28, 2015 | 11.88 | 12.07 | 11.34 | 11.87 | 156,661 | +0.05(+0.42%) |
Oct 27, 2015 | 12.07 | 12.16 | 11.75 | 11.82 | 77,810 | -0.25(-2.07%) |
Oct 26, 2015 | 12.35 | 12.40 | 11.99 | 12.07 | 59,829 | -0.33(-2.66%) |
Oct 23, 2015 | 12.40 | 12.59 | 12.23 | 12.40 | 50,080 | +0.07(+0.57%) |
Oct 22, 2015 | 12.32 | 12.60 | 12.24 | 12.33 | 53,715 | +0.06(+0.49%) |
Oct 21, 2015 | 12.51 | 12.78 | 12.20 | 12.27 | 90,877 | -0.24(-1.92%) |
Oct 20, 2015 | 12.51 | 12.59 | 12.35 | 12.51 | 87,189 | +0.04(+0.32%) |
Oct 19, 2015 | 12.25 | 12.50 | 12.17 | 12.47 | 50,028 | +0.12(+0.97%) |
Oct 16, 2015 | 12.39 | 12.39 | 12.18 | 12.35 | 33,363 | -0.05(-0.40%) |
Oct 15, 2015 | 12.20 | 12.40 | 12.11 | 12.40 | 58,445 | +0.20(+1.64%) |
Oct 14, 2015 | 12.28 | 12.36 | 11.85 | 12.20 | 73,443 | -0.09(-0.73%) |
Oct 13, 2015 | 12.76 | 12.76 | 11.90 | 12.29 | 121,381 | -0.39(-3.08%) |
Oct 12, 2015 | 12.57 | 12.91 | 12.48 | 12.68 | 133,337 | +0.20(+1.60%) |
Oct 09, 2015 | 12.44 | 12.53 | 12.21 | 12.48 | 206,395 | +0.13(+1.05%) |
Oct 08, 2015 | 12.02 | 12.45 | 11.95 | 12.35 | 79,267 | +0.33(+2.75%) |
Oct 07, 2015 | 11.96 | 12.02 | 11.62 | 12.02 | 198,439 | +0.16(+1.35%) |
Oct 06, 2015 | 11.98 | 11.99 | 11.75 | 11.86 | 68,111 | -0.06(-0.50%) |
Oct 05, 2015 | 11.75 | 12.12 | 11.67 | 11.92 | 96,699 | +0.27(+2.32%) |
Oct 02, 2015 | 11.32 | 11.68 | 11.18 | 11.65 | 76,748 | +0.16(+1.39%) |
Oct 01, 2015 | 11.86 | 11.86 | 11.33 | 11.49 | 97,655 | -0.30(-2.54%) |
Sep 30, 2015 | 11.58 | 11.94 | 11.50 | 11.79 | 143,029 | +0.32(+2.79%) |
Sep 29, 2015 | 11.95 | 11.95 | 11.38 | 11.47 | 111,662 | -0.39(-3.29%) |
Sep 28, 2015 | 11.80 | 12.08 | 11.76 | 11.86 | 171,774 | +0.04(+0.34%) |
Sep 25, 2015 | 11.14 | 11.98 | 11.08 | 11.82 | 312,735 | +0.82(+7.45%) |
Sep 24, 2015 | 10.61 | 11.03 | 10.61 | 11.00 | 138,043 | +0.24(+2.23%) |
Sep 23, 2015 | 10.60 | 10.80 | 10.48 | 10.76 | 51,223 | +0.23(+2.18%) |
Sep 22, 2015 | 10.67 | 10.73 | 10.50 | 10.53 | 27,325 | -0.17(-1.59%) |
Sep 21, 2015 | 10.70 | 10.79 | 10.55 | 10.70 | 48,616 | +0.13(+1.23%) |
Sep 18, 2015 | 10.55 | 10.77 | 10.51 | 10.57 | 108,263 | -0.12(-1.12%) |
Sep 17, 2015 | 10.52 | 10.84 | 10.48 | 10.69 | 66,706 | +0.12(+1.14%) |
Sep 16, 2015 | 10.50 | 10.62 | 10.46 | 10.57 | 80,771 | +0.09(+0.86%) |
Sep 15, 2015 | 10.40 | 10.50 | 10.34 | 10.48 | 58,312 | +0.14(+1.35%) |
Sep 14, 2015 | 10.45 | 10.45 | 10.30 | 10.34 | 55,822 | -0.07(-0.67%) |
Sep 11, 2015 | 10.19 | 10.43 | 10.19 | 10.41 | 26,616 | +0.11(+1.07%) |
Sep 10, 2015 | 10.21 | 10.44 | 10.19 | 10.30 | 36,484 | -0.01(-0.10%) |
Sep 09, 2015 | 10.37 | 10.48 | 10.26 | 10.31 | 66,832 | +0.02(+0.19%) |
Sep 08, 2015 | 10.35 | 10.47 | 10.20 | 10.29 | 86,807 | +0.10(+0.98%) |
Sep 04, 2015 | 10.18 | 10.19 | 10.19 | 10.19 | 24,800 | -0.08(-0.78%) |
Sep 03, 2015 | 10.10 | 10.48 | 10.10 | 10.27 | 85,321 | +0.11(+1.08%) |
Sep 02, 2015 | 10.13 | 10.19 | 9.930 | 10.16 | 32,184 | +0.14(+1.40%) |
Sep 01, 2015 | 10.20 | 10.25 | 10.01 | 10.02 | 145,221 | -0.22(-2.15%) |
Aug 31, 2015 | 10.07 | 10.24 | 10.05 | 10.24 | 87,870 | +0.18(+1.79%) |
Aug 28, 2015 | 9.890 | 10.25 | 9.861 | 10.06 | 111,576 | +0.19(+1.93%) |
Aug 27, 2015 | 9.780 | 9.940 | 9.590 | 9.870 | 129,115 | +0.17(+1.75%) |
Aug 26, 2015 | 9.660 | 9.740 | 9.410 | 9.700 | 48,195 | +0.19(+2.00%) |
Aug 25, 2015 | 9.830 | 9.950 | 9.450 | 9.510 | 52,308 | -0.04(-0.42%) |
Aug 24, 2015 | 9.900 | 9.930 | 9.500 | 9.550 | 90,882 | -0.40(-4.02%) |
Aug 21, 2015 | 9.800 | 10.05 | 9.560 | 9.950 | 82,459 | -0.04(-0.40%) |
Aug 20, 2015 | 10.04 | 10.23 | 9.980 | 9.990 | 82,659 | -0.07(-0.70%) |
Aug 19, 2015 | 9.920 | 10.20 | 9.850 | 10.06 | 61,837 | +0.12(+1.21%) |
Aug 18, 2015 | 10.08 | 10.25 | 9.920 | 9.940 | 192,901 | -0.14(-1.39%) |
Aug 17, 2015 | 10.03 | 10.14 | 9.996 | 10.08 | 55,176 | +0.05(+0.50%) |
Aug 14, 2015 | 9.830 | 10.14 | 9.830 | 10.03 | 60,240 | +0.17(+1.72%) |
Aug 13, 2015 | 9.800 | 10.09 | 9.800 | 9.860 | 39,729 | +0.04(+0.41%) |
Aug 12, 2015 | 9.840 | 9.920 | 9.690 | 9.820 | 24,768 | -0.04(-0.41%) |
Aug 11, 2015 | 9.960 | 9.990 | 9.830 | 9.860 | 41,578 | -0.13(-1.30%) |
Aug 10, 2015 | 10.05 | 10.13 | 9.950 | 9.990 | 56,973 | +0.00(+0.00%) |
Aug 07, 2015 | 9.740 | 10.14 | 9.740 | 9.990 | 48,036 | +0.16(+1.63%) |
Aug 06, 2015 | 10.04 | 10.06 | 9.830 | 9.830 | 25,292 | -0.16(-1.60%) |
Aug 05, 2015 | 10.08 | 10.14 | 9.820 | 9.990 | 67,935 | +0.05(+0.50%) |
Aug 04, 2015 | 9.990 | 10.03 | 9.853 | 9.940 | 52,202 | -0.09(-0.90%) |
Aug 03, 2015 | 10.08 | 10.13 | 9.930 | 10.03 | 52,839 | -0.09(-0.89%) |
Jul 31, 2015 | 10.03 | 10.15 | 10.03 | 10.12 | 53,417 | +0.14(+1.40%) |
Jul 30, 2015 | 9.970 | 10.03 | 9.910 | 9.980 | 34,631 | +0.01(+0.10%) |
Jul 29, 2015 | 9.940 | 10.03 | 9.940 | 9.970 | 37,954 | -0.03(-0.30%) |
Jul 28, 2015 | 10.00 | 10.09 | 9.840 | 10.00 | 87,227 | -0.06(-0.60%) |
Jul 27, 2015 | 9.790 | 10.09 | 9.790 | 10.06 | 107,410 | +0.16(+1.62%) |
Jul 24, 2015 | 9.600 | 10.00 | 9.520 | 9.900 | 176,391 | +0.37(+3.88%) |
Jul 23, 2015 | 9.580 | 9.680 | 9.390 | 9.530 | 45,481 | -0.08(-0.83%) |
Jul 22, 2015 | 9.660 | 9.750 | 9.580 | 9.610 | 25,173 | -0.13(-1.33%) |
Jul 21, 2015 | 9.930 | 9.990 | 9.610 | 9.740 | 40,362 | -0.20(-2.01%) |
Jul 20, 2015 | 10.20 | 10.20 | 9.870 | 9.940 | 27,464 | -0.21(-2.07%) |
Jul 17, 2015 | 10.13 | 10.18 | 9.940 | 10.15 | 49,386 | -0.01(-0.10%) |
Jul 16, 2015 | 10.10 | 10.20 | 10.09 | 10.16 | 93,410 | +0.07(+0.69%) |
Jul 15, 2015 | 10.17 | 10.18 | 9.990 | 10.09 | 32,197 | -0.09(-0.88%) |
Jul 14, 2015 | 10.25 | 10.25 | 10.15 | 10.18 | 29,373 | -0.01(-0.10%) |
Jul 13, 2015 | 10.14 | 10.24 | 10.12 | 10.19 | 27,010 | +0.11(+1.09%) |
Jul 10, 2015 | 9.840 | 10.10 | 9.840 | 10.08 | 51,182 | +0.30(+3.07%) |
Jul 09, 2015 | 9.940 | 10.01 | 9.730 | 9.780 | 95,287 | -0.03(-0.31%) |
Jul 08, 2015 | 9.790 | 9.980 | 9.710 | 9.810 | 94,357 | -0.13(-1.31%) |
Jul 07, 2015 | 10.00 | 10.03 | 9.700 | 9.940 | 68,103 | -0.04(-0.40%) |
Jul 06, 2015 | 9.890 | 10.05 | 9.850 | 9.980 | 47,383 | +0.06(+0.60%) |
Jul 02, 2015 | 9.750 | 9.920 | 9.920 | 9.920 | 56,900 | +0.17(+1.74%) |
Jul 01, 2015 | 9.650 | 9.840 | 9.510 | 9.750 | 200,330 | +0.20(+2.09%) |
Jun 30, 2015 | 9.550 | 9.580 | 9.420 | 9.550 | 47,450 | +0.04(+0.42%) |
Jun 29, 2015 | 9.610 | 9.670 | 9.500 | 9.510 | 44,100 | -0.07(-0.73%) |
Jun 26, 2015 | 9.680 | 9.780 | 9.580 | 9.580 | 131,500 | -0.11(-1.14%) |
Jun 25, 2015 | 9.680 | 9.680 | 9.570 | 9.690 | 170,912 | +0.00(+0.00%) |
Jun 24, 2015 | 9.800 | 9.905 | 9.620 | 9.690 | 79,525 | -0.21(-2.12%) |
Jun 23, 2015 | 9.930 | 10.01 | 9.830 | 9.900 | 35,605 | -0.07(-0.70%) |
Jun 22, 2015 | 10.17 | 10.25 | 9.940 | 9.970 | 76,806 | -0.19(-1.87%) |
Jun 19, 2015 | 10.25 | 10.38 | 10.13 | 10.16 | 117,710 | -0.12(-1.17%) |
Jun 18, 2015 | 10.06 | 10.30 | 10.02 | 10.28 | 71,871 | +0.22(+2.19%) |
Jun 17, 2015 | 9.850 | 10.18 | 9.838 | 10.06 | 107,597 | +0.25(+2.55%) |
Jun 16, 2015 | 10.04 | 10.08 | 9.660 | 9.810 | 141,937 | -0.25(-2.49%) |
Jun 15, 2015 | 10.02 | 10.19 | 9.900 | 10.06 | 43,137 | +0.00(+0.00%) |
Jun 12, 2015 | 10.11 | 10.18 | 10.03 | 10.06 | 21,838 | -0.05(-0.49%) |
Jun 11, 2015 | 10.04 | 10.20 | 10.01 | 10.11 | 42,848 | +0.05(+0.50%) |
Jun 10, 2015 | 9.940 | 10.17 | 9.940 | 10.06 | 71,097 | +0.20(+2.03%) |
Jun 09, 2015 | 9.920 | 9.930 | 9.770 | 9.860 | 33,543 | -0.08(-0.80%) |
Jun 08, 2015 | 9.910 | 10.02 | 9.880 | 9.940 | 19,891 | -0.03(-0.30%) |
Jun 05, 2015 | 9.910 | 9.980 | 9.880 | 9.970 | 44,451 | +0.06(+0.61%) |
Jun 04, 2015 | 9.920 | 10.07 | 9.800 | 9.910 | 28,601 | -0.04(-0.40%) |
Jun 03, 2015 | 9.600 | 9.970 | 9.590 | 9.950 | 45,615 | +0.34(+3.54%) |
Jun 02, 2015 | 10.04 | 10.10 | 9.550 | 9.610 | 116,631 | -0.43(-4.28%) |
Jun 01, 2015 | 10.07 | 10.22 | 10.00 | 10.04 | 31,064 | +0.08(+0.80%) |
May 29, 2015 | 9.860 | 10.05 | 9.850 | 9.960 | 74,595 | -0.03(-0.30%) |
May 28, 2015 | 9.860 | 10.16 | 9.790 | 9.990 | 124,206 | +0.19(+1.94%) |
May 27, 2015 | 9.410 | 9.850 | 9.355 | 9.800 | 70,402 | +0.46(+4.93%) |
May 26, 2015 | 9.500 | 9.570 | 9.220 | 9.340 | 41,808 | -0.16(-1.68%) |
May 22, 2015 | 9.160 | 9.500 | 9.500 | 9.500 | 58,000 | +0.34(+3.71%) |
May 21, 2015 | 9.370 | 9.370 | 9.050 | 9.160 | 70,156 | -0.13(-1.40%) |
May 20, 2015 | 9.560 | 9.560 | 9.250 | 9.290 | 64,429 | -0.23(-2.42%) |
May 19, 2015 | 9.470 | 9.590 | 9.310 | 9.520 | 33,212 | +0.05(+0.53%) |
May 18, 2015 | 9.460 | 9.610 | 9.390 | 9.470 | 32,169 | +0.08(+0.85%) |
May 15, 2015 | 9.540 | 9.540 | 9.270 | 9.390 | 57,276 | -0.13(-1.37%) |
May 14, 2015 | 9.380 | 9.540 | 9.310 | 9.520 | 49,911 | +0.18(+1.93%) |
May 13, 2015 | 9.440 | 9.470 | 9.260 | 9.340 | 43,058 | -0.08(-0.85%) |
May 12, 2015 | 9.540 | 9.540 | 9.370 | 9.420 | 68,011 | -0.14(-1.46%) |
May 11, 2015 | 9.680 | 9.840 | 9.550 | 9.560 | 45,396 | -0.19(-1.95%) |
May 08, 2015 | 9.760 | 9.800 | 9.640 | 9.750 | 50,296 | +0.09(+0.93%) |
May 07, 2015 | 9.760 | 9.800 | 9.610 | 9.660 | 36,569 | -0.15(-1.53%) |
May 06, 2015 | 9.630 | 9.810 | 9.520 | 9.810 | 49,694 | +0.13(+1.34%) |
May 05, 2015 | 9.780 | 9.910 | 9.440 | 9.680 | 88,295 | -0.16(-1.63%) |
May 04, 2015 | 9.900 | 10.11 | 9.810 | 9.840 | 40,402 | -0.07(-0.71%) |