Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.53 | 11.53 | 11.32 | 11.42 | 170,129 | -0.07(-0.58%) |
May 27, 2016 | 11.23 | 11.49 | 11.49 | 11.49 | 54,094 | +0.10(+0.86%) |
May 26, 2016 | 11.35 | 11.58 | 11.32 | 11.39 | 57,715 | +0.06(+0.54%) |
May 25, 2016 | 11.20 | 11.40 | 11.09 | 11.33 | 123,280 | +0.08(+0.70%) |
May 24, 2016 | 11.37 | 11.55 | 11.22 | 11.25 | 149,975 | -0.08(-0.70%) |
May 23, 2016 | 11.11 | 11.39 | 11.07 | 11.33 | 108,844 | +0.29(+2.60%) |
May 20, 2016 | 10.91 | 11.10 | 10.79 | 11.04 | 109,283 | +0.18(+1.69%) |
May 19, 2016 | 10.84 | 10.92 | 10.72 | 10.86 | 62,223 | -0.05(-0.45%) |
May 18, 2016 | 10.99 | 11.16 | 10.75 | 10.91 | 60,819 | -0.10(-0.89%) |
May 17, 2016 | 11.27 | 11.41 | 10.92 | 11.01 | 110,309 | -0.34(-3.01%) |
May 16, 2016 | 11.41 | 11.46 | 11.29 | 11.35 | 113,612 | -0.02(-0.21%) |
May 13, 2016 | 11.58 | 11.58 | 11.21 | 11.37 | 41,436 | -0.08(-0.69%) |
May 12, 2016 | 11.17 | 11.53 | 11.07 | 11.45 | 181,458 | +0.35(+3.13%) |
May 11, 2016 | 11.37 | 11.37 | 11.04 | 11.10 | 52,735 | -0.30(-2.62%) |
May 10, 2016 | 11.46 | 11.48 | 11.33 | 11.40 | 86,062 | +0.03(+0.27%) |
May 09, 2016 | 11.19 | 11.58 | 11.19 | 11.37 | 35,033 | -0.12(-1.01%) |
May 06, 2016 | 11.35 | 11.50 | 11.22 | 11.49 | 30,005 | +0.11(+0.97%) |
May 05, 2016 | 11.54 | 11.58 | 11.35 | 11.38 | 42,319 | -0.13(-1.17%) |
May 04, 2016 | 11.27 | 11.58 | 11.17 | 11.51 | 150,988 | +0.24(+2.17%) |
May 03, 2016 | 11.29 | 11.32 | 11.08 | 11.27 | 42,698 | -0.02(-0.16%) |
May 02, 2016 | 11.29 | 11.36 | 11.22 | 11.29 | 172,177 | +0.03(+0.27%) |
Apr 29, 2016 | 11.22 | 11.29 | 11.02 | 11.26 | 78,743 | +0.05(+0.44%) |
Apr 28, 2016 | 11.29 | 11.29 | 11.18 | 11.21 | 42,155 | -0.07(-0.65%) |
Apr 27, 2016 | 11.18 | 11.31 | 11.17 | 11.28 | 63,155 | -0.01(-0.05%) |
Apr 26, 2016 | 11.16 | 11.31 | 11.16 | 11.29 | 71,324 | +0.12(+1.09%) |
Apr 25, 2016 | 11.21 | 11.26 | 11.08 | 11.16 | 26,193 | -0.09(-0.76%) |
Apr 22, 2016 | 11.32 | 11.32 | 11.12 | 11.25 | 82,177 | -0.02(-0.22%) |
Apr 21, 2016 | 11.38 | 11.38 | 11.08 | 11.27 | 342,234 | -0.08(-0.70%) |
Apr 20, 2016 | 11.30 | 11.38 | 11.21 | 11.35 | 55,517 | -0.01(-0.05%) |
Apr 19, 2016 | 11.39 | 11.40 | 11.29 | 11.36 | 27,806 | -0.04(-0.32%) |
Apr 18, 2016 | 11.34 | 11.42 | 11.28 | 11.40 | 52,086 | -0.01(-0.05%) |
Apr 15, 2016 | 11.26 | 11.43 | 11.26 | 11.40 | 33,189 | +0.10(+0.86%) |
Apr 14, 2016 | 11.35 | 11.37 | 11.21 | 11.30 | 45,899 | -0.03(-0.27%) |
Apr 13, 2016 | 11.41 | 11.46 | 11.18 | 11.33 | 68,243 | -0.09(-0.80%) |
Apr 12, 2016 | 11.18 | 11.49 | 11.18 | 11.43 | 50,646 | +0.13(+1.19%) |
Apr 11, 2016 | 11.38 | 11.47 | 11.19 | 11.29 | 66,021 | -0.08(-0.70%) |
Apr 08, 2016 | 11.13 | 11.39 | 11.10 | 11.37 | 80,502 | +0.23(+2.03%) |
Apr 07, 2016 | 11.12 | 11.24 | 11.02 | 11.15 | 51,712 | -0.04(-0.33%) |
Apr 06, 2016 | 11.03 | 11.21 | 10.95 | 11.18 | 45,939 | +0.13(+1.16%) |
Apr 05, 2016 | 10.90 | 11.10 | 10.87 | 11.05 | 226,282 | +0.08(+0.72%) |
Apr 04, 2016 | 10.97 | 11.07 | 10.91 | 10.97 | 103,862 | -0.01(-0.11%) |
Apr 01, 2016 | 11.13 | 11.19 | 10.93 | 10.99 | 85,932 | -0.31(-2.75%) |
Mar 31, 2016 | 11.57 | 11.57 | 11.28 | 11.30 | 354,933 | -0.29(-2.53%) |
Mar 30, 2016 | 11.16 | 11.63 | 11.16 | 11.59 | 131,660 | +0.42(+3.77%) |
Mar 29, 2016 | 10.88 | 11.18 | 10.88 | 11.17 | 109,460 | +0.24(+2.18%) |
Mar 28, 2016 | 10.98 | 11.01 | 10.88 | 10.93 | 48,865 | -0.04(-0.39%) |
Mar 24, 2016 | 10.95 | 10.97 | 10.97 | 10.97 | 34,751 | -0.01(-0.06%) |
Mar 23, 2016 | 11.11 | 11.15 | 10.93 | 10.98 | 60,716 | -0.16(-1.42%) |
Mar 22, 2016 | 10.80 | 11.18 | 10.80 | 11.14 | 71,778 | +0.28(+2.58%) |
Mar 21, 2016 | 10.93 | 11.01 | 10.83 | 10.86 | 176,042 | -0.09(-0.84%) |
Mar 18, 2016 | 11.05 | 11.13 | 10.88 | 10.95 | 112,270 | -0.03(-0.28%) |
Mar 17, 2016 | 10.89 | 11.09 | 10.89 | 10.98 | 139,663 | +0.08(+0.73%) |
Mar 16, 2016 | 10.76 | 10.91 | 10.70 | 10.90 | 58,038 | +0.09(+0.85%) |
Mar 15, 2016 | 10.77 | 10.91 | 10.75 | 10.81 | 50,599 | -0.02(-0.17%) |
Mar 14, 2016 | 10.94 | 10.94 | 10.80 | 10.83 | 56,807 | -0.18(-1.66%) |
Mar 11, 2016 | 10.68 | 11.02 | 10.57 | 11.01 | 126,157 | +0.51(+4.88%) |
Mar 10, 2016 | 10.77 | 10.82 | 10.46 | 10.50 | 92,279 | -0.26(-2.38%) |
Mar 09, 2016 | 10.69 | 10.85 | 10.53 | 10.76 | 83,031 | +0.07(+0.63%) |
Mar 08, 2016 | 10.52 | 10.72 | 10.51 | 10.69 | 154,930 | +0.17(+1.62%) |
Mar 07, 2016 | 10.47 | 10.63 | 10.37 | 10.52 | 88,902 | +0.04(+0.40%) |
Mar 04, 2016 | 10.44 | 10.51 | 10.24 | 10.47 | 188,606 | -0.18(-1.70%) |
Mar 03, 2016 | 10.84 | 10.84 | 10.52 | 10.66 | 131,290 | +0.12(+1.14%) |
Mar 02, 2016 | 10.54 | 10.84 | 10.50 | 10.54 | 166,558 | -0.01(-0.06%) |
Mar 01, 2016 | 10.32 | 10.57 | 10.32 | 10.54 | 85,920 | +0.24(+2.34%) |
Feb 29, 2016 | 10.32 | 10.51 | 10.26 | 10.30 | 101,283 | -0.06(-0.58%) |
Feb 26, 2016 | 10.26 | 10.41 | 10.26 | 10.36 | 32,845 | +0.13(+1.24%) |
Feb 25, 2016 | 10.24 | 10.28 | 10.10 | 10.23 | 133,714 | -0.01(-0.06%) |
Feb 24, 2016 | 10.12 | 10.28 | 10.10 | 10.24 | 76,049 | +0.05(+0.53%) |
Feb 23, 2016 | 10.26 | 10.40 | 9.999 | 10.19 | 117,899 | -0.12(-1.17%) |
Feb 22, 2016 | 10.28 | 10.41 | 10.24 | 10.31 | 99,435 | +0.09(+0.88%) |
Feb 19, 2016 | 10.29 | 10.30 | 10.21 | 10.22 | 270,863 | -0.10(-0.93%) |
Feb 18, 2016 | 10.35 | 10.47 | 10.22 | 10.31 | 71,518 | -0.06(-0.58%) |
Feb 17, 2016 | 10.39 | 10.49 | 10.31 | 10.37 | 87,104 | +0.02(+0.17%) |
Feb 16, 2016 | 10.42 | 10.49 | 10.24 | 10.35 | 74,792 | +0.02(+0.18%) |
Feb 12, 2016 | 10.11 | 10.34 | 10.34 | 10.34 | 69,061 | +0.24(+2.39%) |
Feb 11, 2016 | 10.12 | 10.26 | 9.957 | 10.10 | 140,573 | -0.14(-1.41%) |
Feb 10, 2016 | 10.01 | 10.29 | 10.01 | 10.24 | 146,644 | +0.23(+2.35%) |
Feb 09, 2016 | 10.20 | 10.23 | 9.891 | 10.01 | 164,952 | -0.21(-2.06%) |
Feb 08, 2016 | 10.28 | 10.28 | 10.14 | 10.22 | 178,426 | -0.07(-0.64%) |
Feb 05, 2016 | 10.37 | 10.51 | 10.20 | 10.28 | 274,126 | -0.13(-1.27%) |
Feb 04, 2016 | 10.50 | 10.58 | 10.32 | 10.41 | 92,160 | -0.10(-0.92%) |
Feb 03, 2016 | 10.85 | 10.85 | 10.44 | 10.51 | 97,458 | -0.28(-2.62%) |
Feb 02, 2016 | 10.84 | 11.02 | 10.55 | 10.79 | 164,268 | +0.00(+0.00%) |
Feb 01, 2016 | 10.70 | 10.99 | 10.67 | 10.79 | 92,127 | +0.06(+0.56%) |
Jan 29, 2016 | 10.40 | 10.73 | 10.40 | 10.73 | 131,290 | +0.41(+3.97%) |
Jan 28, 2016 | 10.32 | 10.56 | 10.29 | 10.32 | 79,942 | +0.07(+0.70%) |
Jan 27, 2016 | 10.39 | 10.39 | 10.13 | 10.25 | 63,935 | -0.07(-0.64%) |
Jan 26, 2016 | 10.21 | 10.50 | 10.19 | 10.32 | 63,196 | +0.19(+1.90%) |
Jan 25, 2016 | 10.20 | 10.21 | 10.07 | 10.13 | 65,406 | -0.07(-0.71%) |
Jan 22, 2016 | 10.05 | 10.23 | 10.05 | 10.20 | 71,278 | +0.24(+2.42%) |
Jan 21, 2016 | 10.06 | 10.23 | 9.885 | 9.957 | 79,329 | -0.04(-0.36%) |
Jan 20, 2016 | 10.31 | 10.31 | 9.939 | 9.993 | 228,873 | -0.40(-3.83%) |
Jan 19, 2016 | 10.44 | 10.57 | 10.26 | 10.39 | 279,343 | +0.06(+0.58%) |
Jan 15, 2016 | 10.31 | 10.33 | 10.33 | 10.33 | 122,850 | -0.04(-0.35%) |
Jan 14, 2016 | 10.54 | 10.70 | 10.37 | 10.37 | 106,403 | -0.10(-0.92%) |
Jan 13, 2016 | 10.28 | 10.69 | 10.32 | 10.46 | 224,742 | +0.18(+1.76%) |
Jan 12, 2016 | 10.49 | 10.49 | 10.25 | 10.28 | 163,938 | -0.14(-1.39%) |
Jan 11, 2016 | 10.45 | 10.59 | 10.35 | 10.43 | 126,021 | +0.02(+0.23%) |
Jan 08, 2016 | 10.60 | 10.63 | 10.39 | 10.40 | 123,323 | -0.19(-1.76%) |
Jan 07, 2016 | 10.49 | 10.66 | 10.46 | 10.59 | 105,259 | +0.01(+0.11%) |
Jan 06, 2016 | 10.45 | 10.69 | 10.45 | 10.58 | 75,801 | +0.03(+0.29%) |
Jan 05, 2016 | 10.17 | 10.66 | 10.15 | 10.55 | 148,615 | +0.42(+4.16%) |
Jan 04, 2016 | 10.30 | 10.34 | 10.04 | 10.13 | 159,383 | -0.22(-2.15%) |
Dec 31, 2015 | 10.28 | 10.35 | 10.35 | 10.35 | 168,835 | +0.08(+0.82%) |
Dec 30, 2015 | 10.30 | 10.37 | 10.26 | 10.26 | 53,874 | -0.05(-0.47%) |
Dec 29, 2015 | 10.24 | 10.34 | 10.17 | 10.31 | 230,769 | +0.07(+0.71%) |
Dec 28, 2015 | 10.22 | 10.27 | 10.17 | 10.24 | 103,539 | +0.00(+0.00%) |
Dec 24, 2015 | 10.29 | 10.24 | 10.24 | 10.24 | 105,750 | -0.06(-0.59%) |
Dec 23, 2015 | 10.29 | 10.33 | 10.24 | 10.30 | 194,483 | +0.07(+0.65%) |
Dec 22, 2015 | 10.24 | 10.33 | 10.14 | 10.23 | 260,334 | -0.01(-0.06%) |
Dec 21, 2015 | 10.39 | 10.39 | 10.15 | 10.24 | 118,356 | -0.14(-1.34%) |
Dec 18, 2015 | 10.57 | 10.57 | 10.30 | 10.38 | 346,027 | -0.19(-1.77%) |
Dec 17, 2015 | 10.75 | 10.78 | 10.49 | 10.57 | 610,133 | -0.19(-1.74%) |
Dec 16, 2015 | 10.60 | 10.76 | 10.51 | 10.75 | 595,743 | +0.19(+1.77%) |
Dec 15, 2015 | 10.38 | 10.61 | 10.34 | 10.57 | 546,170 | +0.20(+1.92%) |
Dec 14, 2015 | 10.49 | 10.57 | 10.32 | 10.37 | 121,470 | -0.15(-1.43%) |
Dec 11, 2015 | 10.27 | 10.58 | 10.27 | 10.52 | 145,798 | +0.16(+1.57%) |
Dec 10, 2015 | 10.34 | 10.60 | 10.13 | 10.35 | 101,230 | +0.05(+0.53%) |
Dec 09, 2015 | 10.15 | 10.38 | 10.15 | 10.30 | 175,850 | +0.07(+0.71%) |
Dec 08, 2015 | 10.30 | 10.30 | 10.15 | 10.23 | 136,068 | -0.10(-0.93%) |
Dec 07, 2015 | 10.44 | 10.44 | 10.28 | 10.32 | 84,703 | -0.11(-1.04%) |
Dec 04, 2015 | 10.32 | 10.49 | 10.23 | 10.43 | 70,864 | +0.13(+1.23%) |
Dec 03, 2015 | 10.40 | 10.47 | 10.13 | 10.31 | 125,576 | -0.14(-1.38%) |
Dec 02, 2015 | 10.61 | 10.79 | 10.29 | 10.45 | 156,575 | -0.31(-2.86%) |
Dec 01, 2015 | 10.77 | 10.83 | 10.63 | 10.76 | 138,201 | +0.00(+0.00%) |
Nov 30, 2015 | 11.05 | 11.34 | 10.75 | 10.76 | 1,310,789 | -0.25(-2.24%) |
Nov 27, 2015 | 10.79 | 11.15 | 10.79 | 11.01 | 104,080 | +0.22(+2.07%) |
Nov 25, 2015 | 10.88 | 10.78 | 10.78 | 10.78 | 135,799 | -0.06(-0.56%) |
Nov 24, 2015 | 10.77 | 10.92 | 10.61 | 10.84 | 136,201 | +0.04(+0.33%) |
Nov 23, 2015 | 10.64 | 10.93 | 10.58 | 10.81 | 123,771 | +0.14(+1.30%) |
Nov 20, 2015 | 10.67 | 10.82 | 10.66 | 10.67 | 164,371 | +0.00(+0.00%) |
Nov 19, 2015 | 10.66 | 10.74 | 10.58 | 10.67 | 117,537 | +0.01(+0.11%) |
Nov 18, 2015 | 10.62 | 10.80 | 10.51 | 10.66 | 103,116 | +0.04(+0.34%) |
Nov 17, 2015 | 10.68 | 10.90 | 10.61 | 10.62 | 122,865 | -0.04(-0.34%) |
Nov 16, 2015 | 10.40 | 10.74 | 10.26 | 10.66 | 192,069 | +0.26(+2.49%) |
Nov 13, 2015 | 10.08 | 10.64 | 10.08 | 10.40 | 280,988 | +0.34(+3.35%) |
Nov 12, 2015 | 10.26 | 10.27 | 10.04 | 10.06 | 60,230 | -0.21(-2.08%) |
Nov 11, 2015 | 10.22 | 10.32 | 10.17 | 10.27 | 97,080 | +0.08(+0.82%) |
Nov 10, 2015 | 10.05 | 10.20 | 10.01 | 10.19 | 110,580 | +0.16(+1.60%) |
Nov 09, 2015 | 9.881 | 10.08 | 9.810 | 10.03 | 146,089 | +0.15(+1.50%) |
Nov 06, 2015 | 10.49 | 10.52 | 9.875 | 9.881 | 201,990 | -0.63(-6.00%) |
Nov 05, 2015 | 10.77 | 10.79 | 10.37 | 10.51 | 84,598 | -0.01(-0.11%) |
Nov 04, 2015 | 10.54 | 10.68 | 10.46 | 10.52 | 90,680 | +0.00(+0.00%) |
Nov 03, 2015 | 10.33 | 10.56 | 10.30 | 10.52 | 128,015 | +0.12(+1.14%) |
Nov 02, 2015 | 10.41 | 10.47 | 10.38 | 10.40 | 156,689 | +0.01(+0.11%) |
Oct 30, 2015 | 10.52 | 10.61 | 10.37 | 10.39 | 102,520 | -0.15(-1.41%) |
Oct 29, 2015 | 10.47 | 10.56 | 10.44 | 10.54 | 98,727 | -0.03(-0.28%) |
Oct 28, 2015 | 10.35 | 10.61 | 10.32 | 10.57 | 69,596 | +0.26(+2.48%) |
Oct 27, 2015 | 10.31 | 10.39 | 10.21 | 10.32 | 58,506 | -0.04(-0.34%) |
Oct 26, 2015 | 10.35 | 10.40 | 10.29 | 10.35 | 61,724 | +0.01(+0.12%) |
Oct 23, 2015 | 10.43 | 10.45 | 10.23 | 10.34 | 75,463 | -0.07(-0.63%) |
Oct 22, 2015 | 10.45 | 10.64 | 10.35 | 10.40 | 143,793 | -0.04(-0.40%) |
Oct 21, 2015 | 10.52 | 10.57 | 10.45 | 10.45 | 54,101 | -0.08(-0.73%) |
Oct 20, 2015 | 10.49 | 10.57 | 10.41 | 10.52 | 104,619 | +0.01(+0.11%) |
Oct 19, 2015 | 10.50 | 10.70 | 10.50 | 10.51 | 65,616 | +0.00(+0.00%) |
Oct 16, 2015 | 10.36 | 10.59 | 10.34 | 10.51 | 231,429 | +0.18(+1.73%) |
Oct 15, 2015 | 10.15 | 10.36 | 10.12 | 10.33 | 140,780 | +0.20(+1.99%) |
Oct 14, 2015 | 10.12 | 10.21 | 10.01 | 10.13 | 95,538 | +0.01(+0.12%) |
Oct 13, 2015 | 10.08 | 10.22 | 10.06 | 10.12 | 111,300 | +0.01(+0.12%) |
Oct 12, 2015 | 9.756 | 10.14 | 9.756 | 10.11 | 144,161 | +0.37(+3.85%) |
Oct 09, 2015 | 9.661 | 9.777 | 9.637 | 9.732 | 92,276 | +0.09(+0.92%) |
Oct 08, 2015 | 9.667 | 9.756 | 9.584 | 9.643 | 139,591 | +0.01(+0.12%) |
Oct 07, 2015 | 9.507 | 9.685 | 9.501 | 9.631 | 103,472 | +0.11(+1.19%) |
Oct 06, 2015 | 9.512 | 9.590 | 9.501 | 9.518 | 70,072 | +0.01(+0.06%) |
Oct 05, 2015 | 9.524 | 9.560 | 9.489 | 9.512 | 135,653 | +0.03(+0.31%) |
Oct 02, 2015 | 9.453 | 9.512 | 9.417 | 9.483 | 111,389 | +0.00(+0.00%) |
Oct 01, 2015 | 9.518 | 9.619 | 9.340 | 9.483 | 410,477 | +0.00(+0.00%) |
Sep 30, 2015 | 9.530 | 9.578 | 9.450 | 9.483 | 118,465 | -0.04(-0.37%) |
Sep 29, 2015 | 9.512 | 9.554 | 9.483 | 9.518 | 134,160 | +0.01(+0.06%) |
Sep 28, 2015 | 9.518 | 9.548 | 9.471 | 9.512 | 107,301 | +0.01(+0.13%) |
Sep 25, 2015 | 9.590 | 9.643 | 9.450 | 9.501 | 144,179 | -0.07(-0.75%) |
Sep 24, 2015 | 9.489 | 9.596 | 9.471 | 9.572 | 93,401 | +0.05(+0.50%) |
Sep 23, 2015 | 9.524 | 9.625 | 9.465 | 9.524 | 103,794 | -0.01(-0.12%) |
Sep 22, 2015 | 9.584 | 9.643 | 9.435 | 9.536 | 121,055 | -0.10(-0.99%) |
Sep 21, 2015 | 9.643 | 9.750 | 9.554 | 9.631 | 418,629 | +0.04(+0.37%) |
Sep 18, 2015 | 9.459 | 9.703 | 9.459 | 9.596 | 367,769 | +0.05(+0.50%) |
Sep 17, 2015 | 9.524 | 9.649 | 9.399 | 9.548 | 283,228 | +0.02(+0.25%) |
Sep 16, 2015 | 9.459 | 9.566 | 9.423 | 9.524 | 220,797 | +0.04(+0.44%) |
Sep 15, 2015 | 9.435 | 9.512 | 9.395 | 9.483 | 64,906 | +0.02(+0.25%) |
Sep 14, 2015 | 9.465 | 9.530 | 9.414 | 9.459 | 247,487 | -0.02(-0.19%) |
Sep 11, 2015 | 9.370 | 9.507 | 9.364 | 9.477 | 170,222 | +0.07(+0.69%) |
Sep 10, 2015 | 9.346 | 9.512 | 9.304 | 9.411 | 234,959 | +0.07(+0.76%) |
Sep 09, 2015 | 9.382 | 9.388 | 9.263 | 9.340 | 260,943 | +0.01(+0.06%) |
Sep 08, 2015 | 9.376 | 9.394 | 9.304 | 9.334 | 111,133 | +0.07(+0.71%) |
Sep 04, 2015 | 9.298 | 9.269 | 9.269 | 9.269 | 304,106 | -0.11(-1.20%) |
Sep 03, 2015 | 9.394 | 9.438 | 9.334 | 9.382 | 222,617 | +0.00(+0.00%) |
Sep 02, 2015 | 9.358 | 9.394 | 9.310 | 9.382 | 141,312 | +0.05(+0.51%) |
Sep 01, 2015 | 9.233 | 9.334 | 9.227 | 9.334 | 209,181 | +0.01(+0.13%) |
Aug 31, 2015 | 9.292 | 9.364 | 9.292 | 9.322 | 256,960 | -0.01(-0.06%) |
Aug 28, 2015 | 9.340 | 9.370 | 9.263 | 9.328 | 184,800 | -0.04(-0.38%) |
Aug 27, 2015 | 9.352 | 9.411 | 9.132 | 9.364 | 279,224 | +0.11(+1.16%) |
Aug 26, 2015 | 9.281 | 9.310 | 9.084 | 9.257 | 125,248 | +0.17(+1.83%) |
Aug 25, 2015 | 9.298 | 9.382 | 9.067 | 9.090 | 199,105 | -0.01(-0.13%) |
Aug 24, 2015 | 9.132 | 9.328 | 9.096 | 9.102 | 254,343 | -0.20(-2.11%) |
Aug 21, 2015 | 9.346 | 9.394 | 9.144 | 9.298 | 203,548 | -0.06(-0.64%) |
Aug 20, 2015 | 9.382 | 9.453 | 9.304 | 9.358 | 163,516 | -0.06(-0.63%) |
Aug 19, 2015 | 9.417 | 9.429 | 9.370 | 9.417 | 142,312 | +0.02(+0.19%) |
Aug 18, 2015 | 9.453 | 9.459 | 9.370 | 9.399 | 129,210 | -0.05(-0.57%) |
Aug 17, 2015 | 9.423 | 9.524 | 9.394 | 9.453 | 230,460 | +0.04(+0.44%) |
Aug 14, 2015 | 9.304 | 9.459 | 9.304 | 9.411 | 392,647 | +0.10(+1.09%) |
Aug 13, 2015 | 9.269 | 9.363 | 9.228 | 9.310 | 367,082 | +0.04(+0.44%) |
Aug 12, 2015 | 9.240 | 9.287 | 9.222 | 9.269 | 256,050 | +0.05(+0.57%) |
Aug 11, 2015 | 9.222 | 9.328 | 9.199 | 9.216 | 126,608 | +0.01(+0.06%) |
Aug 10, 2015 | 9.164 | 9.322 | 9.140 | 9.211 | 245,782 | +0.07(+0.77%) |
Aug 07, 2015 | 9.117 | 9.211 | 9.099 | 9.140 | 243,735 | +0.02(+0.19%) |
Aug 06, 2015 | 9.193 | 9.222 | 9.117 | 9.123 | 305,967 | -0.05(-0.51%) |
Aug 05, 2015 | 9.205 | 9.240 | 9.152 | 9.170 | 448,192 | -0.02(-0.19%) |
Aug 04, 2015 | 9.234 | 9.269 | 9.123 | 9.187 | 190,711 | -0.04(-0.44%) |
Aug 03, 2015 | 9.269 | 9.293 | 9.205 | 9.228 | 428,622 | -0.04(-0.44%) |
Jul 31, 2015 | 9.252 | 9.322 | 9.196 | 9.269 | 118,347 | +0.09(+1.02%) |
Jul 30, 2015 | 9.152 | 9.216 | 9.152 | 9.175 | 60,546 | -0.02(-0.26%) |
Jul 29, 2015 | 9.146 | 9.252 | 9.134 | 9.199 | 113,246 | +0.04(+0.45%) |
Jul 28, 2015 | 9.181 | 9.193 | 9.117 | 9.158 | 203,112 | -0.04(-0.38%) |
Jul 27, 2015 | 9.152 | 9.234 | 9.146 | 9.193 | 264,906 | +0.04(+0.38%) |
Jul 24, 2015 | 9.152 | 9.222 | 9.149 | 9.158 | 261,926 | -0.01(-0.06%) |
Jul 23, 2015 | 9.199 | 9.222 | 9.146 | 9.164 | 271,509 | -0.04(-0.45%) |
Jul 22, 2015 | 9.187 | 9.240 | 9.164 | 9.205 | 82,613 | +0.04(+0.38%) |
Jul 21, 2015 | 9.187 | 9.246 | 9.146 | 9.170 | 370,609 | -0.04(-0.45%) |
Jul 20, 2015 | 9.152 | 9.246 | 9.152 | 9.211 | 123,821 | +0.04(+0.38%) |
Jul 17, 2015 | 9.234 | 9.241 | 9.152 | 9.175 | 56,516 | -0.04(-0.38%) |
Jul 16, 2015 | 9.252 | 9.275 | 9.181 | 9.211 | 117,089 | +0.01(+0.06%) |
Jul 15, 2015 | 9.287 | 9.304 | 9.158 | 9.205 | 356,870 | -0.05(-0.51%) |
Jul 14, 2015 | 9.234 | 9.275 | 9.211 | 9.252 | 225,256 | -0.01(-0.06%) |
Jul 13, 2015 | 9.287 | 9.299 | 9.222 | 9.258 | 267,740 | +0.02(+0.25%) |
Jul 10, 2015 | 9.258 | 9.345 | 9.170 | 9.234 | 269,414 | +0.04(+0.38%) |
Jul 09, 2015 | 9.310 | 9.363 | 9.158 | 9.199 | 249,370 | -0.01(-0.13%) |
Jul 08, 2015 | 9.170 | 9.322 | 9.152 | 9.211 | 44,245 | -0.01(-0.13%) |
Jul 07, 2015 | 9.211 | 9.289 | 9.111 | 9.222 | 694,829 | +0.02(+0.26%) |
Jul 06, 2015 | 9.205 | 9.363 | 9.120 | 9.199 | 244,938 | -0.04(-0.38%) |
Jul 02, 2015 | 9.328 | 9.234 | 9.234 | 9.234 | 22,329 | -0.09(-1.01%) |
Jul 01, 2015 | 9.345 | 9.387 | 9.193 | 9.328 | 75,316 | -0.01(-0.13%) |
Jun 30, 2015 | 9.276 | 9.351 | 9.190 | 9.340 | 87,002 | +0.05(+0.57%) |
Jun 29, 2015 | 9.334 | 9.416 | 9.269 | 9.287 | 327,617 | -0.10(-1.06%) |
Jun 26, 2015 | 9.304 | 9.387 | 9.275 | 9.387 | 706,428 | +0.11(+1.20%) |
Jun 25, 2015 | 9.287 | 9.340 | 9.134 | 9.275 | 153,173 | -0.04(-0.38%) |
Jun 24, 2015 | 9.310 | 9.398 | 9.211 | 9.310 | 282,381 | +0.02(+0.25%) |
Jun 23, 2015 | 9.357 | 9.357 | 9.181 | 9.287 | 69,752 | -0.05(-0.50%) |
Jun 22, 2015 | 9.322 | 9.410 | 9.199 | 9.334 | 100,911 | +0.02(+0.25%) |
Jun 19, 2015 | 9.428 | 9.457 | 9.269 | 9.310 | 283,639 | -0.12(-1.24%) |
Jun 18, 2015 | 9.287 | 9.460 | 9.234 | 9.428 | 209,163 | +0.17(+1.84%) |
Jun 17, 2015 | 9.252 | 9.327 | 9.211 | 9.258 | 27,308 | +0.04(+0.45%) |
Jun 16, 2015 | 9.240 | 9.299 | 9.205 | 9.216 | 116,774 | -0.06(-0.70%) |
Jun 15, 2015 | 9.281 | 9.325 | 9.199 | 9.281 | 61,829 | -0.06(-0.69%) |
Jun 12, 2015 | 9.193 | 9.357 | 9.093 | 9.345 | 132,141 | +0.13(+1.46%) |
Jun 11, 2015 | 9.152 | 9.234 | 9.052 | 9.211 | 86,874 | +0.12(+1.29%) |
Jun 10, 2015 | 9.087 | 9.222 | 9.070 | 9.093 | 45,741 | +0.02(+0.26%) |
Jun 09, 2015 | 8.999 | 9.128 | 8.947 | 9.070 | 32,938 | +0.00(+0.00%) |
Jun 08, 2015 | 9.146 | 9.234 | 9.058 | 9.070 | 52,493 | -0.06(-0.71%) |
Jun 05, 2015 | 9.164 | 9.269 | 9.093 | 9.134 | 124,439 | -0.09(-1.02%) |
Jun 04, 2015 | 9.211 | 9.246 | 9.117 | 9.228 | 86,136 | -0.04(-0.44%) |
Jun 03, 2015 | 9.181 | 9.428 | 9.093 | 9.269 | 59,763 | +0.09(+0.96%) |
Jun 02, 2015 | 9.345 | 9.345 | 9.170 | 9.181 | 45,193 | -0.21(-2.25%) |