Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.265 | 6.550 | 6.229 | 6.443 | 552,596 | +0.13(+2.12%) |
Aug 30, 2016 | 6.327 | 6.398 | 6.211 | 6.309 | 540,068 | +0.00(+0.00%) |
Aug 29, 2016 | 6.336 | 6.479 | 6.291 | 6.309 | 274,470 | -0.06(-0.98%) |
Aug 26, 2016 | 6.354 | 6.541 | 6.265 | 6.372 | 441,706 | +0.03(+0.42%) |
Aug 25, 2016 | 6.532 | 6.702 | 6.202 | 6.345 | 1,108,689 | -0.45(-6.57%) |
Aug 24, 2016 | 7.023 | 7.059 | 6.755 | 6.791 | 344,303 | -0.21(-2.93%) |
Aug 23, 2016 | 6.996 | 7.121 | 6.952 | 6.996 | 189,864 | +0.04(+0.51%) |
Aug 22, 2016 | 7.059 | 7.059 | 6.907 | 6.961 | 187,290 | -0.13(-1.89%) |
Aug 19, 2016 | 7.068 | 7.112 | 6.916 | 7.094 | 296,880 | -0.01(-0.13%) |
Aug 18, 2016 | 7.103 | 7.166 | 7.023 | 7.103 | 232,576 | +0.05(+0.76%) |
Aug 17, 2016 | 7.077 | 7.077 | 6.871 | 7.050 | 372,170 | +0.04(+0.51%) |
Aug 16, 2016 | 7.193 | 7.228 | 6.916 | 7.014 | 435,042 | -0.16(-2.24%) |
Aug 15, 2016 | 6.961 | 7.193 | 6.943 | 7.175 | 338,328 | +0.26(+3.74%) |
Aug 12, 2016 | 6.943 | 7.032 | 6.827 | 6.916 | 370,905 | -0.03(-0.39%) |
Aug 11, 2016 | 6.987 | 7.066 | 6.828 | 6.943 | 396,151 | +0.04(+0.51%) |
Aug 10, 2016 | 7.075 | 7.075 | 6.767 | 6.908 | 439,772 | -0.07(-1.01%) |
Aug 09, 2016 | 7.040 | 7.084 | 6.890 | 6.978 | 293,177 | -0.07(-1.00%) |
Aug 08, 2016 | 7.216 | 7.365 | 7.031 | 7.048 | 441,804 | -0.13(-1.84%) |
Aug 05, 2016 | 6.864 | 7.216 | 6.828 | 7.180 | 388,371 | +0.34(+5.02%) |
Aug 04, 2016 | 7.092 | 7.207 | 6.776 | 6.837 | 621,229 | -0.28(-3.96%) |
Aug 03, 2016 | 6.688 | 7.128 | 6.582 | 7.119 | 1,177,079 | +0.43(+6.45%) |
Aug 02, 2016 | 6.899 | 6.934 | 6.089 | 6.688 | 1,875,914 | +0.57(+9.35%) |
Aug 01, 2016 | 6.230 | 6.424 | 6.058 | 6.116 | 511,707 | -0.07(-1.14%) |
Jul 29, 2016 | 6.072 | 6.362 | 6.072 | 6.186 | 1,354,791 | +0.06(+1.01%) |
Jul 28, 2016 | 6.028 | 6.212 | 5.948 | 6.124 | 397,890 | +0.10(+1.61%) |
Jul 27, 2016 | 6.300 | 6.346 | 5.935 | 6.028 | 543,251 | -0.28(-4.46%) |
Jul 26, 2016 | 6.406 | 6.485 | 6.283 | 6.309 | 472,762 | -0.05(-0.83%) |
Jul 25, 2016 | 6.344 | 6.468 | 6.300 | 6.362 | 327,107 | +0.00(+0.00%) |
Jul 22, 2016 | 6.450 | 6.564 | 6.318 | 6.362 | 340,314 | -0.12(-1.90%) |
Jul 21, 2016 | 6.265 | 6.591 | 6.265 | 6.485 | 360,825 | +0.24(+3.80%) |
Jul 20, 2016 | 6.248 | 6.309 | 6.063 | 6.248 | 350,734 | +0.07(+1.14%) |
Jul 19, 2016 | 6.265 | 6.371 | 6.124 | 6.177 | 314,754 | -0.17(-2.64%) |
Jul 18, 2016 | 6.292 | 6.380 | 6.151 | 6.344 | 507,048 | -0.02(-0.28%) |
Jul 15, 2016 | 6.380 | 6.450 | 6.239 | 6.362 | 373,012 | -0.01(-0.14%) |
Jul 14, 2016 | 6.424 | 6.485 | 6.277 | 6.371 | 336,421 | +0.03(+0.42%) |
Jul 13, 2016 | 6.432 | 6.512 | 6.309 | 6.344 | 452,276 | -0.04(-0.69%) |
Jul 12, 2016 | 6.283 | 6.415 | 6.230 | 6.388 | 405,351 | +0.20(+3.27%) |
Jul 11, 2016 | 6.248 | 6.371 | 6.142 | 6.186 | 363,468 | -0.06(-0.99%) |
Jul 08, 2016 | 6.142 | 6.340 | 5.913 | 6.248 | 545,480 | +0.33(+5.65%) |
Jul 07, 2016 | 6.142 | 6.292 | 5.799 | 5.913 | 695,606 | -0.29(-4.68%) |
Jul 06, 2016 | 5.896 | 6.256 | 5.737 | 6.204 | 521,763 | +0.30(+5.07%) |
Jul 05, 2016 | 6.239 | 6.283 | 5.790 | 5.904 | 716,693 | -0.47(-7.32%) |
Jul 01, 2016 | 6.300 | 6.371 | 6.371 | 6.371 | 616,401 | +0.41(+6.94%) |
Jun 30, 2016 | 6.045 | 6.283 | 5.869 | 5.957 | 1,506,180 | -0.39(-6.10%) |
Jun 29, 2016 | 6.336 | 6.380 | 6.195 | 6.344 | 373,599 | +0.11(+1.84%) |
Jun 28, 2016 | 5.896 | 6.274 | 5.896 | 6.230 | 512,279 | +0.42(+7.27%) |
Jun 27, 2016 | 6.388 | 6.388 | 5.684 | 5.808 | 987,483 | -0.58(-9.09%) |
Jun 24, 2016 | 6.538 | 6.617 | 6.336 | 6.388 | 1,106,981 | -0.40(-5.84%) |
Jun 23, 2016 | 6.776 | 6.838 | 6.644 | 6.784 | 422,401 | +0.08(+1.18%) |
Jun 22, 2016 | 6.943 | 7.013 | 6.679 | 6.705 | 537,319 | -0.24(-3.42%) |
Jun 21, 2016 | 7.057 | 7.057 | 6.740 | 6.943 | 581,938 | +0.05(+0.77%) |
Jun 20, 2016 | 7.180 | 7.180 | 6.881 | 6.890 | 370,738 | -0.09(-1.26%) |
Jun 17, 2016 | 6.943 | 7.207 | 6.916 | 6.978 | 600,973 | +0.04(+0.63%) |
Jun 16, 2016 | 6.952 | 7.022 | 6.864 | 6.934 | 547,399 | -0.17(-2.35%) |
Jun 15, 2016 | 7.216 | 7.365 | 6.996 | 7.101 | 1,177,069 | -0.12(-1.71%) |
Jun 14, 2016 | 7.304 | 7.524 | 6.943 | 7.224 | 1,547,668 | -0.21(-2.84%) |
Jun 13, 2016 | 7.532 | 7.700 | 7.392 | 7.436 | 754,258 | -0.22(-2.87%) |
Jun 10, 2016 | 7.770 | 7.788 | 7.418 | 7.656 | 1,232,778 | -0.15(-1.92%) |
Jun 09, 2016 | 7.656 | 7.823 | 7.594 | 7.805 | 1,611,723 | +0.18(+2.31%) |
Jun 08, 2016 | 7.638 | 7.884 | 7.585 | 7.629 | 6,277,916 | -0.94(-10.99%) |
Jun 07, 2016 | 8.641 | 8.700 | 8.483 | 8.571 | 164,469 | -0.05(-0.61%) |
Jun 06, 2016 | 8.412 | 8.738 | 8.412 | 8.623 | 166,987 | +0.22(+2.62%) |
Jun 03, 2016 | 8.271 | 8.491 | 8.175 | 8.403 | 189,094 | +0.16(+1.92%) |
Jun 02, 2016 | 8.263 | 8.263 | 7.972 | 8.245 | 143,516 | -0.06(-0.74%) |
Jun 01, 2016 | 8.271 | 8.342 | 7.972 | 8.307 | 134,377 | -0.04(-0.42%) |
May 31, 2016 | 8.219 | 8.377 | 8.034 | 8.342 | 174,676 | +0.11(+1.39%) |
May 27, 2016 | 7.964 | 8.227 | 8.227 | 8.227 | 211,035 | +0.26(+3.31%) |
May 26, 2016 | 7.981 | 8.095 | 7.749 | 7.964 | 175,251 | +0.04(+0.44%) |
May 25, 2016 | 8.245 | 8.315 | 7.788 | 7.928 | 332,709 | -0.23(-2.80%) |
May 24, 2016 | 7.937 | 8.166 | 7.744 | 8.157 | 148,756 | +0.32(+4.04%) |
May 23, 2016 | 8.034 | 8.034 | 7.788 | 7.840 | 130,618 | -0.23(-2.84%) |
May 20, 2016 | 7.964 | 8.166 | 7.840 | 8.069 | 108,053 | +0.16(+2.00%) |
May 19, 2016 | 8.060 | 8.060 | 7.748 | 7.911 | 152,893 | -0.22(-2.71%) |
May 18, 2016 | 8.060 | 8.227 | 7.956 | 8.131 | 151,886 | +0.01(+0.11%) |
May 17, 2016 | 8.016 | 8.307 | 7.981 | 8.122 | 171,040 | +0.10(+1.21%) |
May 16, 2016 | 7.867 | 8.131 | 7.858 | 8.025 | 95,106 | +0.17(+2.13%) |
May 13, 2016 | 7.832 | 7.968 | 7.796 | 7.858 | 115,184 | -0.04(-0.45%) |
May 12, 2016 | 7.814 | 8.157 | 7.779 | 7.893 | 196,345 | +0.11(+1.47%) |
May 11, 2016 | 7.831 | 7.967 | 7.753 | 7.779 | 139,408 | -0.10(-1.32%) |
May 10, 2016 | 7.424 | 7.943 | 7.338 | 7.882 | 198,634 | +0.50(+6.79%) |
May 09, 2016 | 7.476 | 7.511 | 7.139 | 7.381 | 136,053 | -0.10(-1.27%) |
May 06, 2016 | 7.407 | 7.571 | 7.009 | 7.476 | 196,212 | +0.03(+0.35%) |
May 05, 2016 | 7.701 | 7.770 | 7.416 | 7.450 | 238,760 | -0.36(-4.65%) |
May 04, 2016 | 7.718 | 8.021 | 7.623 | 7.813 | 209,909 | +0.09(+1.12%) |
May 03, 2016 | 7.857 | 7.904 | 7.563 | 7.727 | 185,535 | -0.23(-2.93%) |
May 02, 2016 | 8.038 | 8.081 | 7.822 | 7.960 | 184,838 | -0.12(-1.50%) |
Apr 29, 2016 | 8.081 | 8.280 | 7.926 | 8.081 | 159,687 | -0.03(-0.32%) |
Apr 28, 2016 | 8.021 | 8.245 | 7.978 | 8.107 | 262,879 | +0.05(+0.64%) |
Apr 27, 2016 | 8.263 | 8.349 | 7.943 | 8.055 | 306,041 | -0.19(-2.31%) |
Apr 26, 2016 | 8.150 | 8.306 | 8.099 | 8.245 | 169,665 | +0.10(+1.17%) |
Apr 25, 2016 | 8.358 | 8.358 | 8.094 | 8.150 | 93,651 | -0.22(-2.68%) |
Apr 22, 2016 | 8.107 | 8.401 | 8.073 | 8.375 | 234,681 | +0.16(+2.00%) |
Apr 21, 2016 | 8.548 | 8.600 | 8.194 | 8.211 | 179,871 | -0.35(-4.04%) |
Apr 20, 2016 | 8.289 | 8.608 | 8.220 | 8.557 | 162,783 | +0.24(+2.91%) |
Apr 19, 2016 | 8.358 | 8.453 | 8.211 | 8.315 | 187,671 | +0.00(+0.00%) |
Apr 18, 2016 | 8.038 | 8.427 | 7.952 | 8.315 | 296,272 | +0.18(+2.23%) |
Apr 15, 2016 | 7.891 | 8.237 | 7.779 | 8.133 | 297,317 | +0.17(+2.17%) |
Apr 14, 2016 | 7.779 | 8.064 | 7.692 | 7.960 | 216,154 | +0.20(+2.56%) |
Apr 13, 2016 | 7.658 | 7.779 | 7.614 | 7.761 | 160,298 | +0.12(+1.58%) |
Apr 12, 2016 | 7.381 | 7.692 | 7.372 | 7.640 | 145,568 | +0.27(+3.63%) |
Apr 11, 2016 | 7.200 | 7.450 | 7.191 | 7.372 | 157,679 | +0.21(+2.90%) |
Apr 08, 2016 | 6.802 | 7.208 | 6.802 | 7.165 | 164,688 | +0.44(+6.56%) |
Apr 07, 2016 | 6.811 | 6.880 | 6.638 | 6.724 | 213,602 | -0.16(-2.38%) |
Apr 06, 2016 | 7.035 | 7.035 | 6.819 | 6.888 | 125,002 | -0.10(-1.48%) |
Apr 05, 2016 | 6.785 | 7.009 | 6.742 | 6.992 | 163,206 | +0.19(+2.80%) |
Apr 04, 2016 | 7.001 | 7.096 | 6.785 | 6.802 | 146,047 | -0.20(-2.84%) |
Apr 01, 2016 | 7.217 | 7.226 | 6.914 | 7.001 | 224,628 | -0.30(-4.14%) |
Mar 31, 2016 | 7.208 | 7.459 | 7.208 | 7.303 | 191,891 | +0.10(+1.44%) |
Mar 30, 2016 | 7.105 | 7.269 | 7.009 | 7.200 | 139,782 | +0.17(+2.46%) |
Mar 29, 2016 | 6.975 | 7.061 | 6.672 | 7.027 | 261,266 | +0.01(+0.12%) |
Mar 28, 2016 | 6.932 | 7.027 | 6.837 | 7.018 | 200,500 | +0.09(+1.25%) |
Mar 24, 2016 | 6.793 | 6.932 | 6.932 | 6.932 | 341,084 | +0.05(+0.75%) |
Mar 23, 2016 | 7.139 | 7.200 | 6.759 | 6.880 | 272,603 | -0.32(-4.44%) |
Mar 22, 2016 | 7.312 | 7.416 | 7.122 | 7.200 | 184,322 | -0.17(-2.34%) |
Mar 21, 2016 | 7.571 | 7.571 | 7.303 | 7.372 | 187,367 | -0.24(-3.18%) |
Mar 18, 2016 | 7.857 | 8.142 | 7.404 | 7.614 | 431,371 | -0.16(-2.00%) |
Mar 17, 2016 | 7.450 | 7.844 | 7.433 | 7.770 | 175,004 | +0.35(+4.66%) |
Mar 16, 2016 | 7.269 | 7.649 | 7.260 | 7.424 | 301,672 | +0.15(+2.02%) |
Mar 15, 2016 | 7.329 | 7.407 | 7.148 | 7.277 | 158,492 | -0.05(-0.71%) |
Mar 14, 2016 | 7.390 | 7.476 | 7.190 | 7.329 | 148,875 | -0.10(-1.40%) |
Mar 11, 2016 | 7.398 | 7.597 | 7.329 | 7.433 | 140,659 | +0.10(+1.42%) |
Mar 10, 2016 | 7.390 | 7.537 | 7.139 | 7.329 | 167,577 | -0.04(-0.59%) |
Mar 09, 2016 | 7.182 | 7.494 | 7.113 | 7.372 | 256,972 | +0.24(+3.39%) |
Mar 08, 2016 | 7.658 | 7.658 | 7.096 | 7.130 | 325,385 | -0.60(-7.72%) |
Mar 07, 2016 | 7.640 | 7.960 | 7.614 | 7.727 | 207,315 | +0.07(+0.90%) |
Mar 04, 2016 | 7.589 | 7.865 | 7.511 | 7.658 | 204,981 | +0.16(+2.19%) |
Mar 03, 2016 | 7.156 | 7.606 | 7.156 | 7.494 | 357,031 | +0.40(+5.60%) |
Mar 02, 2016 | 7.087 | 7.294 | 7.079 | 7.096 | 666,369 | +0.03(+0.37%) |
Mar 01, 2016 | 6.992 | 7.277 | 6.932 | 7.070 | 243,502 | +0.12(+1.74%) |
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%) |