Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.386 | 9.527 | 9.386 | 9.458 | 2,164 | +0.01(+0.10%) |
May 27, 2016 | 9.430 | 9.448 | 9.448 | 9.448 | 1,132 | -0.18(-1.82%) |
May 26, 2016 | 9.511 | 9.623 | 9.511 | 9.623 | 575 | +0.08(+0.82%) |
May 25, 2016 | 9.535 | 9.563 | 9.535 | 9.545 | 340 | +0.18(+1.88%) |
May 24, 2016 | 9.368 | 9.368 | 9.368 | 9.368 | 321 | -0.26(-2.66%) |
May 23, 2016 | 9.395 | 9.624 | 9.395 | 9.624 | 476 | +0.05(+0.55%) |
May 20, 2016 | 9.457 | 9.571 | 9.448 | 9.571 | 526 | +0.13(+1.33%) |
May 19, 2016 | 9.404 | 9.446 | 9.404 | 9.446 | 870 | +0.11(+1.16%) |
May 18, 2016 | 9.324 | 9.338 | 9.324 | 9.338 | 585 | -0.02(-0.23%) |
May 17, 2016 | 9.360 | 9.360 | 9.360 | 9.360 | 392 | -0.21(-2.18%) |
May 16, 2016 | 9.642 | 9.642 | 9.271 | 9.568 | 2,898 | -0.07(-0.77%) |
May 13, 2016 | 9.642 | 9.642 | 9.642 | 9.642 | 320 | -0.16(-1.62%) |
May 12, 2016 | 9.698 | 9.801 | 9.360 | 9.801 | 2,217 | -0.02(-0.19%) |
May 11, 2016 | 9.633 | 9.820 | 9.633 | 9.820 | 1,154 | +0.17(+1.74%) |
May 10, 2016 | 9.704 | 9.775 | 9.651 | 9.652 | 3,295 | +0.03(+0.28%) |
May 09, 2016 | 9.651 | 9.695 | 9.607 | 9.624 | 1,442 | -0.03(-0.35%) |
May 06, 2016 | 9.526 | 9.659 | 9.518 | 9.658 | 1,954 | +0.28(+3.00%) |
May 05, 2016 | 9.540 | 9.554 | 9.360 | 9.377 | 1,773 | +0.10(+1.13%) |
May 04, 2016 | 9.580 | 9.580 | 9.271 | 9.272 | 509 | -0.36(-3.75%) |
May 03, 2016 | 9.633 | 9.642 | 9.633 | 9.633 | 970 | +0.03(+0.27%) |
May 02, 2016 | 9.607 | 9.610 | 9.607 | 9.607 | 1,735 | -0.02(-0.23%) |
Apr 29, 2016 | 9.651 | 9.669 | 9.589 | 9.629 | 3,490 | -0.08(-0.77%) |
Apr 28, 2016 | 9.739 | 9.739 | 9.695 | 9.704 | 2,044 | -0.04(-0.36%) |
Apr 27, 2016 | 9.727 | 9.810 | 9.727 | 9.739 | 3,624 | -0.01(-0.15%) |
Apr 26, 2016 | 9.687 | 9.754 | 9.687 | 9.754 | 1,048 | +0.09(+0.88%) |
Apr 25, 2016 | 9.686 | 9.686 | 9.624 | 9.669 | 1,626 | -0.12(-1.26%) |
Apr 22, 2016 | 9.792 | 9.792 | 9.792 | 9.792 | 1,386 | +0.04(+0.45%) |
Apr 21, 2016 | 9.804 | 9.880 | 9.748 | 9.748 | 2,769 | +0.01(+0.09%) |
Apr 20, 2016 | 9.660 | 9.880 | 9.660 | 9.739 | 1,873 | -0.03(-0.27%) |
Apr 19, 2016 | 9.775 | 9.872 | 9.589 | 9.766 | 4,252 | +0.01(+0.09%) |
Apr 18, 2016 | 9.704 | 9.783 | 9.704 | 9.757 | 3,497 | +0.07(+0.73%) |
Apr 15, 2016 | 9.633 | 9.686 | 9.633 | 9.686 | 2,915 | +0.09(+0.92%) |
Apr 14, 2016 | 9.580 | 9.828 | 9.580 | 9.598 | 2,859 | +0.04(+0.37%) |
Apr 13, 2016 | 9.616 | 9.748 | 9.501 | 9.563 | 8,065 | +0.06(+0.65%) |
Apr 11, 2016 | 9.254 | 9.501 | 9.501 | 9.501 | 62 | +0.25(+2.67%) |
Apr 08, 2016 | 9.231 | 9.254 | 9.220 | 9.254 | 3,748 | +0.08(+0.87%) |
Apr 07, 2016 | 9.139 | 9.174 | 9.139 | 9.174 | 380 | +0.04(+0.39%) |
Apr 06, 2016 | 9.139 | 9.139 | 9.139 | 9.139 | 260 | -0.08(-0.86%) |
Apr 05, 2016 | 9.042 | 9.218 | 9.042 | 9.218 | 3,955 | +0.23(+2.60%) |
Apr 04, 2016 | 8.953 | 9.042 | 8.953 | 8.984 | 3,081 | -0.00(-0.05%) |
Apr 01, 2016 | 8.962 | 8.989 | 8.962 | 8.989 | 3,352 | +0.12(+1.39%) |
Mar 31, 2016 | 9.006 | 9.024 | 8.865 | 8.865 | 2,978 | -0.07(-0.79%) |
Mar 30, 2016 | 8.802 | 9.042 | 8.802 | 8.936 | 5,174 | +0.11(+1.20%) |
Mar 29, 2016 | 8.764 | 8.830 | 8.671 | 8.830 | 821 | -0.18(-1.96%) |
Mar 28, 2016 | 8.777 | 9.006 | 8.777 | 9.006 | 4,248 | -0.04(-0.49%) |
Mar 23, 2016 | 9.051 | 9.051 | 9.051 | 9.051 | 1,132 | +0.18(+1.99%) |
Mar 22, 2016 | 8.530 | 9.368 | 8.530 | 8.874 | 11,252 | +0.34(+4.04%) |
Mar 21, 2016 | 8.962 | 9.148 | 8.530 | 8.530 | 5,418 | -0.84(-8.95%) |
Mar 18, 2016 | 8.477 | 9.368 | 8.477 | 9.368 | 5,259 | +0.85(+9.95%) |
Mar 17, 2016 | 8.477 | 8.998 | 8.477 | 8.521 | 2,199 | -0.10(-1.13%) |
Mar 16, 2016 | 9.492 | 9.492 | 8.618 | 8.618 | 25,162 | -1.02(-10.62%) |
Mar 15, 2016 | 9.536 | 9.660 | 9.536 | 9.642 | 1,116 | +0.01(+0.09%) |
Mar 14, 2016 | 9.492 | 9.660 | 9.439 | 9.633 | 4,637 | +0.18(+1.87%) |
Mar 11, 2016 | 9.395 | 9.580 | 9.395 | 9.457 | 5,463 | +0.04(+0.47%) |
Mar 10, 2016 | 9.524 | 9.571 | 9.413 | 9.413 | 3,830 | +0.08(+0.85%) |
Mar 09, 2016 | 9.527 | 9.527 | 9.333 | 9.333 | 1,814 | -0.11(-1.21%) |
Mar 08, 2016 | 9.292 | 9.527 | 9.112 | 9.448 | 5,609 | +0.15(+1.61%) |
Mar 07, 2016 | 9.148 | 9.571 | 9.139 | 9.298 | 11,342 | -0.06(-0.61%) |
Mar 03, 2016 | 9.439 | 9.354 | 9.354 | 9.354 | 91 | -0.03(-0.33%) |
Mar 02, 2016 | 9.095 | 9.386 | 9.095 | 9.386 | 2,172 | -0.06(-0.66%) |
Mar 01, 2016 | 9.259 | 9.448 | 9.259 | 9.448 | 2,150 | +0.19(+2.10%) |
Feb 29, 2016 | 9.183 | 9.386 | 9.077 | 9.254 | 8,523 | +0.11(+1.16%) |
Feb 26, 2016 | 8.892 | 9.271 | 8.892 | 9.148 | 7,678 | +0.32(+3.60%) |
Feb 25, 2016 | 8.565 | 8.830 | 8.565 | 8.830 | 1,582 | -0.26(-2.82%) |
Feb 24, 2016 | 8.830 | 9.086 | 8.830 | 9.086 | 2,049 | +0.04(+0.49%) |
Feb 23, 2016 | 9.086 | 9.148 | 9.042 | 9.042 | 944 | -0.01(-0.10%) |
Feb 22, 2016 | 8.972 | 9.169 | 8.831 | 9.051 | 5,132 | +0.18(+2.08%) |
Feb 19, 2016 | 8.759 | 8.874 | 8.715 | 8.866 | 5,618 | +0.08(+0.91%) |
Feb 18, 2016 | 8.318 | 8.786 | 8.318 | 8.786 | 3,360 | +0.56(+6.76%) |
Feb 17, 2016 | 8.636 | 8.741 | 8.229 | 8.229 | 6,076 | -0.41(-4.80%) |
Feb 16, 2016 | 8.318 | 8.644 | 8.318 | 8.644 | 3,120 | +0.18(+2.09%) |
Feb 12, 2016 | 8.300 | 8.468 | 8.468 | 8.468 | 7,927 | +0.09(+1.06%) |
Feb 11, 2016 | 8.379 | 8.379 | 8.379 | 8.379 | 382 | -0.23(-2.67%) |
Feb 10, 2016 | 8.565 | 8.618 | 8.565 | 8.609 | 3,014 | +0.25(+3.04%) |
Feb 09, 2016 | 8.355 | 8.355 | 8.355 | 8.355 | 636 | +0.02(+0.18%) |
Feb 08, 2016 | 8.353 | 8.387 | 8.250 | 8.340 | 5,623 | -0.01(-0.15%) |
Feb 05, 2016 | 8.353 | 8.407 | 8.267 | 8.353 | 7,701 | +0.00(+0.00%) |
Feb 04, 2016 | 8.429 | 8.429 | 8.319 | 8.353 | 4,996 | -0.05(-0.61%) |
Feb 03, 2016 | 8.250 | 8.413 | 8.250 | 8.405 | 4,965 | +0.11(+1.35%) |
Feb 02, 2016 | 8.294 | 8.301 | 8.086 | 8.293 | 1,402 | +0.06(+0.75%) |
Feb 01, 2016 | 7.934 | 8.396 | 7.934 | 8.231 | 638 | -0.32(-3.74%) |
Jan 29, 2016 | 8.379 | 8.551 | 8.379 | 8.551 | 1,988 | +0.03(+0.40%) |
Jan 28, 2016 | 8.267 | 8.517 | 7.886 | 8.517 | 2,863 | +0.13(+1.54%) |
Jan 27, 2016 | 8.301 | 8.387 | 8.301 | 8.387 | 2,536 | +0.09(+1.14%) |
Jan 26, 2016 | 8.439 | 8.439 | 8.293 | 8.293 | 12,870 | -0.19(-2.19%) |
Jan 25, 2016 | 8.301 | 8.478 | 8.301 | 8.478 | 1,861 | +0.21(+2.56%) |
Jan 22, 2016 | 8.138 | 8.267 | 8.138 | 8.267 | 1,651 | +0.22(+2.78%) |
Jan 20, 2016 | 7.931 | 8.043 | 8.043 | 8.043 | 18 | -0.21(-2.51%) |
Jan 19, 2016 | 8.350 | 8.353 | 8.185 | 8.250 | 6,644 | -0.16(-1.84%) |
Jan 15, 2016 | 8.379 | 8.405 | 8.405 | 8.405 | 8,128 | -0.06(-0.71%) |
Jan 14, 2016 | 8.465 | 8.465 | 8.465 | 8.465 | 304 | +0.00(+0.00%) |
Jan 13, 2016 | 8.715 | 8.715 | 8.310 | 8.465 | 4,073 | -0.20(-2.29%) |
Jan 12, 2016 | 8.663 | 8.663 | 8.663 | 8.663 | 148 | +0.37(+4.47%) |
Jan 11, 2016 | 8.603 | 8.603 | 8.293 | 8.293 | 9,191 | -0.25(-2.92%) |
Jan 08, 2016 | 8.577 | 8.689 | 8.439 | 8.542 | 5,005 | -0.16(-1.78%) |
Jan 07, 2016 | 8.663 | 8.792 | 8.525 | 8.697 | 23,272 | -0.04(-0.49%) |
Jan 06, 2016 | 8.740 | 8.740 | 8.740 | 8.740 | 368 | -0.03(-0.40%) |
Jan 05, 2016 | 8.648 | 8.860 | 8.646 | 8.775 | 8,656 | -0.01(-0.10%) |
Jan 04, 2016 | 8.706 | 8.818 | 8.611 | 8.784 | 10,999 | -0.03(-0.29%) |
Dec 31, 2015 | 8.870 | 8.809 | 8.809 | 8.809 | 10,219 | +0.03(+0.29%) |
Dec 30, 2015 | 8.749 | 8.784 | 8.749 | 8.784 | 3,495 | +0.02(+0.20%) |
Dec 29, 2015 | 9.033 | 9.085 | 8.766 | 8.766 | 4,756 | -0.22(-2.48%) |
Dec 28, 2015 | 8.878 | 8.990 | 8.706 | 8.989 | 5,821 | -0.05(-0.59%) |
Dec 24, 2015 | 8.784 | 9.042 | 9.042 | 9.042 | 1,625 | +0.05(+0.57%) |
Dec 23, 2015 | 8.896 | 8.990 | 8.758 | 8.990 | 1,074 | +0.04(+0.48%) |
Dec 22, 2015 | 8.947 | 8.947 | 8.717 | 8.947 | 1,957 | +0.21(+2.36%) |
Dec 21, 2015 | 8.792 | 8.913 | 8.741 | 8.741 | 4,987 | +0.03(+0.40%) |
Dec 18, 2015 | 8.706 | 8.706 | 8.706 | 8.706 | 2,805 | -0.16(-1.84%) |
Dec 17, 2015 | 8.861 | 8.947 | 8.706 | 8.870 | 4,325 | +0.02(+0.19%) |
Dec 16, 2015 | 9.128 | 9.154 | 7.328 | 8.852 | 57,612 | -0.90(-9.19%) |
Dec 15, 2015 | 9.800 | 9.817 | 9.748 | 9.748 | 3,367 | +0.02(+0.18%) |
Dec 14, 2015 | 9.765 | 9.765 | 9.731 | 9.731 | 1,045 | -0.01(-0.09%) |
Dec 11, 2015 | 9.903 | 9.912 | 9.679 | 9.739 | 8,690 | -0.17(-1.74%) |
Dec 10, 2015 | 9.688 | 9.929 | 9.688 | 9.912 | 6,770 | +0.23(+2.40%) |
Dec 09, 2015 | 9.679 | 9.679 | 9.679 | 9.679 | 329 | +0.04(+0.45%) |
Dec 08, 2015 | 9.619 | 9.636 | 9.619 | 9.636 | 240 | -0.03(-0.36%) |
Dec 07, 2015 | 9.369 | 9.671 | 9.283 | 9.671 | 15,300 | +0.34(+3.60%) |
Dec 04, 2015 | 9.378 | 9.378 | 9.335 | 9.335 | 2,813 | +0.03(+0.28%) |
Dec 03, 2015 | 9.315 | 9.326 | 9.296 | 9.309 | 1,805 | +0.01(+0.10%) |
Dec 02, 2015 | 9.283 | 9.326 | 9.240 | 9.300 | 6,852 | +0.10(+1.12%) |
Dec 01, 2015 | 9.309 | 9.309 | 9.145 | 9.197 | 5,715 | -0.14(-1.48%) |
Nov 30, 2015 | 9.295 | 9.335 | 9.295 | 9.335 | 659 | +0.02(+0.18%) |
Nov 27, 2015 | 9.314 | 9.318 | 9.314 | 9.318 | 2,236 | -0.02(-0.18%) |
Nov 25, 2015 | 9.249 | 9.335 | 9.335 | 9.335 | 6,735 | +0.11(+1.21%) |
Nov 24, 2015 | 9.231 | 9.240 | 9.214 | 9.223 | 951 | +0.00(+0.00%) |
Nov 23, 2015 | 9.214 | 9.257 | 9.214 | 9.223 | 1,287 | +0.06(+0.66%) |
Nov 20, 2015 | 9.162 | 9.249 | 9.137 | 9.162 | 7,404 | -0.08(-0.84%) |
Nov 19, 2015 | 9.240 | 9.240 | 9.214 | 9.240 | 2,257 | +0.08(+0.85%) |
Nov 18, 2015 | 9.214 | 9.240 | 9.162 | 9.162 | 11,551 | -0.05(-0.56%) |
Nov 17, 2015 | 9.211 | 9.292 | 9.208 | 9.214 | 2,810 | +0.00(+0.00%) |
Nov 16, 2015 | 9.257 | 9.292 | 9.128 | 9.214 | 6,369 | -0.08(-0.83%) |
Nov 13, 2015 | 9.231 | 9.335 | 9.231 | 9.292 | 14,715 | +0.03(+0.37%) |
Nov 12, 2015 | 9.283 | 9.283 | 9.231 | 9.257 | 1,437 | -0.02(-0.19%) |
Nov 11, 2015 | 9.274 | 9.688 | 9.214 | 9.274 | 6,786 | +0.02(+0.26%) |
Nov 10, 2015 | 9.257 | 9.266 | 9.102 | 9.250 | 4,258 | +0.00(+0.02%) |
Nov 09, 2015 | 9.257 | 9.257 | 9.203 | 9.249 | 3,488 | -0.02(-0.27%) |
Nov 06, 2015 | 9.266 | 9.274 | 9.266 | 9.274 | 1,870 | -0.07(-0.75%) |
Nov 05, 2015 | 9.300 | 9.412 | 9.300 | 9.343 | 2,665 | -0.03(-0.28%) |
Nov 04, 2015 | 9.352 | 9.412 | 9.257 | 9.369 | 2,252 | +0.00(+0.00%) |
Nov 03, 2015 | 9.222 | 9.369 | 9.222 | 9.369 | 8,071 | +0.16(+1.68%) |
Nov 02, 2015 | 9.171 | 9.214 | 9.171 | 9.214 | 465 | +0.08(+0.85%) |
Oct 30, 2015 | 9.249 | 9.274 | 9.128 | 9.137 | 6,060 | -0.09(-1.03%) |
Oct 29, 2015 | 9.171 | 9.240 | 9.171 | 9.231 | 2,992 | +0.04(+0.48%) |
Oct 28, 2015 | 9.187 | 9.187 | 9.187 | 9.187 | 429 | +0.01(+0.08%) |
Oct 27, 2015 | 9.196 | 9.249 | 9.025 | 9.180 | 1,916 | +0.02(+0.19%) |
Oct 26, 2015 | 8.827 | 9.162 | 8.827 | 9.162 | 3,763 | -0.03(-0.28%) |
Oct 23, 2015 | 9.214 | 9.292 | 8.835 | 9.188 | 12,395 | -0.10(-1.11%) |
Oct 22, 2015 | 9.223 | 9.292 | 9.223 | 9.292 | 823 | +0.01(+0.09%) |
Oct 21, 2015 | 9.223 | 9.283 | 9.214 | 9.283 | 2,690 | -0.03(-0.37%) |
Oct 19, 2015 | 9.318 | 9.318 | 9.318 | 9.318 | 348 | +0.01(+0.09%) |
Oct 16, 2015 | 9.343 | 9.395 | 9.309 | 9.309 | 3,472 | -0.11(-1.19%) |
Oct 15, 2015 | 9.335 | 9.421 | 9.283 | 9.421 | 5,407 | +0.21(+2.24%) |
Oct 14, 2015 | 9.059 | 9.265 | 9.059 | 9.214 | 2,495 | -0.02(-0.19%) |
Oct 13, 2015 | 9.162 | 9.240 | 9.076 | 9.231 | 3,418 | +0.19(+2.09%) |
Oct 12, 2015 | 9.274 | 9.274 | 9.042 | 9.042 | 4,028 | -0.23(-2.51%) |
Oct 09, 2015 | 9.300 | 9.395 | 9.059 | 9.274 | 4,645 | -0.13(-1.37%) |
Oct 08, 2015 | 9.404 | 9.404 | 9.404 | 9.404 | 530 | +0.05(+0.55%) |
Oct 07, 2015 | 9.421 | 9.679 | 9.274 | 9.352 | 6,959 | -0.07(-0.73%) |
Oct 06, 2015 | 9.473 | 9.481 | 9.421 | 9.421 | 2,231 | -0.05(-0.55%) |
Oct 05, 2015 | 9.860 | 9.860 | 9.473 | 9.473 | 2,416 | -0.27(-2.74%) |
Oct 02, 2015 | 9.705 | 9.880 | 9.498 | 9.740 | 2,571 | -0.34(-3.33%) |
Oct 01, 2015 | 10.08 | 10.08 | 10.08 | 10.08 | 160 | +0.09(+0.85%) |
Sep 30, 2015 | 9.903 | 9.990 | 9.903 | 9.990 | 1,525 | -0.04(-0.42%) |
Sep 29, 2015 | 9.956 | 10.14 | 9.956 | 10.03 | 2,132 | +0.01(+0.09%) |
Sep 28, 2015 | 10.02 | 10.02 | 10.02 | 10.02 | 1,985 | -0.00(-0.00%) |
Sep 25, 2015 | 10.02 | 10.02 | 10.02 | 10.02 | 1,305 | -0.02(-0.17%) |
Sep 24, 2015 | 10.02 | 10.04 | 10.02 | 10.04 | 859 | +0.02(+0.23%) |
Sep 23, 2015 | 10.02 | 10.02 | 10.02 | 10.02 | 679 | -0.01(-0.06%) |
Sep 22, 2015 | 10.02 | 10.02 | 10.02 | 10.02 | 263 | -0.08(-0.77%) |
Sep 21, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 247 | +0.10(+1.03%) |
Sep 18, 2015 | 9.998 | 9.998 | 9.998 | 9.998 | 1,324 | -0.11(-1.11%) |
Sep 17, 2015 | 9.739 | 10.11 | 9.739 | 10.11 | 2,382 | +0.03(+0.34%) |
Sep 16, 2015 | 9.501 | 10.08 | 9.501 | 10.08 | 1,759 | +0.34(+3.52%) |
Sep 15, 2015 | 9.731 | 9.860 | 9.731 | 9.732 | 1,529 | +0.10(+1.00%) |
Sep 14, 2015 | 10.14 | 10.14 | 9.636 | 9.636 | 3,232 | -0.49(-4.85%) |
Sep 11, 2015 | 10.12 | 10.26 | 10.12 | 10.13 | 2,190 | -0.10(-1.01%) |
Sep 10, 2015 | 10.22 | 10.23 | 10.22 | 10.23 | 722 | +0.03(+0.25%) |
Sep 09, 2015 | 10.24 | 10.32 | 10.12 | 10.20 | 2,178 | -0.10(-1.00%) |
Sep 08, 2015 | 10.12 | 10.31 | 10.12 | 10.31 | 5,121 | +0.10(+1.01%) |
Sep 04, 2015 | 10.17 | 10.20 | 10.20 | 10.20 | 3,367 | +0.03(+0.34%) |
Sep 03, 2015 | 10.16 | 10.17 | 10.14 | 10.17 | 3,464 | +0.05(+0.51%) |
Sep 02, 2015 | 9.989 | 10.13 | 9.989 | 10.12 | 17,550 | +0.16(+1.64%) |
Sep 01, 2015 | 9.662 | 10.12 | 9.662 | 9.955 | 18,110 | +0.27(+2.76%) |
Aug 31, 2015 | 9.618 | 9.714 | 9.618 | 9.688 | 1,588 | -0.03(-0.27%) |
Aug 28, 2015 | 9.739 | 9.739 | 9.516 | 9.714 | 5,061 | +0.03(+0.36%) |
Aug 27, 2015 | 9.714 | 9.938 | 8.844 | 9.679 | 16,048 | +0.09(+0.90%) |
Aug 26, 2015 | 9.464 | 9.610 | 9.326 | 9.593 | 1,669 | +0.04(+0.45%) |
Aug 25, 2015 | 9.283 | 9.584 | 9.283 | 9.550 | 13,536 | +0.27(+2.88%) |
Aug 24, 2015 | 9.507 | 9.507 | 9.266 | 9.283 | 3,447 | -0.28(-2.97%) |
Aug 21, 2015 | 9.679 | 9.705 | 9.567 | 9.567 | 9,118 | -0.14(-1.42%) |
Aug 20, 2015 | 9.679 | 9.955 | 9.662 | 9.705 | 15,099 | +0.06(+0.63%) |
Aug 19, 2015 | 9.636 | 9.765 | 9.636 | 9.645 | 2,852 | +0.03(+0.27%) |
Aug 18, 2015 | 9.602 | 9.619 | 9.602 | 9.619 | 2,033 | +0.01(+0.09%) |
Aug 17, 2015 | 9.619 | 9.619 | 9.593 | 9.610 | 3,292 | -0.14(-1.41%) |
Aug 14, 2015 | 9.736 | 9.748 | 9.645 | 9.748 | 908 | +0.05(+0.53%) |
Aug 13, 2015 | 9.619 | 9.800 | 9.584 | 9.696 | 6,530 | +0.07(+0.76%) |
Aug 12, 2015 | 9.653 | 9.662 | 9.576 | 9.623 | 3,791 | -0.18(-1.80%) |
Aug 11, 2015 | 9.765 | 9.800 | 9.671 | 9.800 | 8,189 | +0.00(+0.00%) |
Aug 10, 2015 | 9.998 | 10.07 | 9.800 | 9.800 | 12,277 | -0.21(-2.07%) |
Aug 07, 2015 | 9.765 | 10.02 | 9.765 | 10.01 | 12,696 | +0.20(+2.02%) |
Aug 06, 2015 | 9.739 | 9.808 | 9.739 | 9.808 | 3,580 | +0.07(+0.71%) |
Aug 05, 2015 | 9.705 | 9.740 | 9.705 | 9.739 | 2,215 | +0.03(+0.35%) |
Aug 04, 2015 | 9.697 | 9.800 | 9.697 | 9.705 | 2,093 | +0.00(+0.00%) |
Aug 03, 2015 | 9.731 | 9.787 | 9.696 | 9.705 | 8,046 | -0.03(-0.35%) |
Jul 31, 2015 | 9.722 | 9.765 | 9.696 | 9.739 | 9,582 | +0.04(+0.44%) |
Jul 30, 2015 | 9.764 | 9.765 | 9.688 | 9.696 | 4,163 | -0.04(-0.40%) |
Jul 29, 2015 | 9.696 | 9.765 | 9.619 | 9.735 | 6,010 | +0.13(+1.39%) |
Jul 28, 2015 | 9.765 | 9.817 | 9.597 | 9.602 | 19,057 | +0.00(+0.00%) |
Jul 27, 2015 | 9.653 | 9.653 | 9.602 | 9.602 | 2,882 | -0.03(-0.27%) |
Jul 24, 2015 | 9.498 | 9.765 | 9.455 | 9.628 | 32,368 | +1.02(+11.86%) |
Jul 23, 2015 | 8.603 | 8.620 | 8.586 | 8.607 | 13,943 | +0.01(+0.07%) |
Jul 22, 2015 | 8.592 | 8.611 | 8.578 | 8.601 | 4,065 | +0.03(+0.37%) |
Jul 21, 2015 | 8.569 | 8.570 | 8.561 | 8.569 | 4,376 | -0.03(-0.39%) |
Jul 20, 2015 | 8.603 | 8.620 | 8.537 | 8.603 | 9,233 | +0.12(+1.44%) |
Jul 17, 2015 | 8.418 | 8.517 | 8.418 | 8.481 | 1,281 | +0.05(+0.55%) |
Jul 16, 2015 | 8.435 | 8.435 | 8.435 | 8.435 | 217 | -0.05(-0.57%) |
Jul 15, 2015 | 8.483 | 8.483 | 8.483 | 8.483 | 223 | -0.01(-0.12%) |
Jul 14, 2015 | 8.569 | 8.569 | 8.494 | 8.494 | 1,077 | +0.16(+1.92%) |
Jul 13, 2015 | 8.544 | 8.643 | 8.242 | 8.334 | 6,389 | -0.29(-3.41%) |
Jul 10, 2015 | 8.662 | 8.771 | 8.620 | 8.628 | 10,886 | -0.13(-1.44%) |
Jul 09, 2015 | 8.695 | 8.872 | 8.695 | 8.754 | 19,198 | +0.06(+0.68%) |
Jul 08, 2015 | 8.695 | 8.695 | 8.695 | 8.695 | 322 | -0.04(-0.48%) |
Jul 07, 2015 | 8.704 | 8.737 | 8.695 | 8.737 | 3,896 | -0.02(-0.19%) |
Jul 06, 2015 | 8.552 | 8.754 | 8.552 | 8.754 | 1,611 | -0.07(-0.76%) |
Jul 02, 2015 | 8.645 | 8.822 | 8.822 | 8.822 | 1,426 | +0.01(+0.10%) |
Jul 01, 2015 | 8.704 | 8.847 | 8.704 | 8.813 | 7,383 | +0.04(+0.50%) |
Jun 30, 2015 | 8.771 | 8.864 | 8.746 | 8.770 | 4,351 | -0.06(-0.68%) |
Jun 29, 2015 | 8.897 | 8.964 | 8.830 | 8.830 | 7,301 | -0.18(-1.96%) |
Jun 26, 2015 | 8.879 | 9.007 | 8.877 | 9.007 | 3,079 | +0.10(+1.08%) |
Jun 25, 2015 | 8.910 | 8.910 | 8.910 | 8.910 | 371 | -0.07(-0.79%) |
Jun 24, 2015 | 8.830 | 8.998 | 8.830 | 8.981 | 3,625 | -0.01(-0.09%) |
Jun 23, 2015 | 8.981 | 9.015 | 8.847 | 8.990 | 18,989 | +0.03(+0.29%) |
Jun 22, 2015 | 9.149 | 9.149 | 8.830 | 8.964 | 5,165 | +0.07(+0.84%) |
Jun 19, 2015 | 8.914 | 8.914 | 8.771 | 8.889 | 4,917 | -0.02(-0.19%) |
Jun 18, 2015 | 8.805 | 8.964 | 8.668 | 8.906 | 8,463 | +0.17(+1.92%) |
Jun 17, 2015 | 8.830 | 9.419 | 8.662 | 8.737 | 94,316 | +1.40(+19.08%) |
Jun 16, 2015 | 7.476 | 7.484 | 7.299 | 7.337 | 9,715 | -0.23(-3.06%) |
Jun 15, 2015 | 7.643 | 7.643 | 7.316 | 7.568 | 7,713 | -0.04(-0.55%) |
Jun 12, 2015 | 7.636 | 7.644 | 7.568 | 7.611 | 2,383 | -0.12(-1.52%) |
Jun 11, 2015 | 7.735 | 7.745 | 7.577 | 7.728 | 596 | -0.02(-0.22%) |
Jun 10, 2015 | 7.724 | 7.745 | 7.724 | 7.745 | 362 | +0.04(+0.55%) |
Jun 09, 2015 | 7.568 | 7.854 | 7.568 | 7.703 | 10,057 | +0.06(+0.77%) |
Jun 08, 2015 | 7.661 | 7.695 | 7.568 | 7.644 | 4,592 | -0.06(-0.76%) |
Jun 05, 2015 | 7.678 | 7.703 | 7.610 | 7.703 | 2,036 | +0.03(+0.33%) |
Jun 04, 2015 | 7.686 | 7.695 | 7.678 | 7.678 | 3,010 | +0.01(+0.11%) |
Jun 03, 2015 | 7.568 | 7.678 | 7.518 | 7.669 | 3,655 | +0.01(+0.11%) |
Jun 02, 2015 | 7.591 | 7.669 | 7.591 | 7.661 | 2,597 | +0.05(+0.66%) |