Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.65 | 12.65 | 12.25 | 12.59 | 10,702 | -0.04(-0.32%) |
Aug 30, 2016 | 12.59 | 12.73 | 12.44 | 12.63 | 27,025 | -0.02(-0.16%) |
Aug 29, 2016 | 12.30 | 12.75 | 12.27 | 12.65 | 42,817 | +0.29(+2.35%) |
Aug 26, 2016 | 12.56 | 12.56 | 12.08 | 12.36 | 27,384 | -0.12(-0.96%) |
Aug 25, 2016 | 12.15 | 12.53 | 12.10 | 12.48 | 45,275 | +0.31(+2.55%) |
Aug 24, 2016 | 12.79 | 12.96 | 12.10 | 12.17 | 62,332 | -0.61(-4.77%) |
Aug 23, 2016 | 12.40 | 12.95 | 12.19 | 12.78 | 70,047 | +0.42(+3.40%) |
Aug 22, 2016 | 12.14 | 12.41 | 12.01 | 12.36 | 58,044 | +0.29(+2.40%) |
Aug 19, 2016 | 12.25 | 12.25 | 12.00 | 12.07 | 30,428 | -0.17(-1.39%) |
Aug 18, 2016 | 11.78 | 12.29 | 11.67 | 12.24 | 73,148 | +0.54(+4.62%) |
Aug 17, 2016 | 11.19 | 11.78 | 10.86 | 11.70 | 69,295 | +0.57(+5.12%) |
Aug 16, 2016 | 10.91 | 11.24 | 10.91 | 11.13 | 28,149 | +0.13(+1.18%) |
Aug 15, 2016 | 10.71 | 11.04 | 10.71 | 11.00 | 92,816 | +0.25(+2.33%) |
Aug 12, 2016 | 10.97 | 11.18 | 10.57 | 10.75 | 80,697 | -0.32(-2.89%) |
Aug 11, 2016 | 11.68 | 11.68 | 10.98 | 11.07 | 77,287 | -0.50(-4.32%) |
Aug 10, 2016 | 11.63 | 11.65 | 11.41 | 11.57 | 28,828 | -0.06(-0.52%) |
Aug 09, 2016 | 11.38 | 11.65 | 11.32 | 11.63 | 50,677 | +0.25(+2.20%) |
Aug 08, 2016 | 11.50 | 11.69 | 11.28 | 11.38 | 55,480 | -0.14(-1.22%) |
Aug 05, 2016 | 10.82 | 11.63 | 10.82 | 11.52 | 124,776 | +0.66(+6.08%) |
Aug 04, 2016 | 11.02 | 11.11 | 10.81 | 10.86 | 34,441 | -0.16(-1.45%) |
Aug 03, 2016 | 10.42 | 11.02 | 10.36 | 11.02 | 72,375 | +0.57(+5.45%) |
Aug 02, 2016 | 10.70 | 10.75 | 10.36 | 10.45 | 25,456 | -0.24(-2.25%) |
Aug 01, 2016 | 10.28 | 10.80 | 9.700 | 10.69 | 77,080 | +0.49(+4.80%) |
Jul 29, 2016 | 10.15 | 10.30 | 10.00 | 10.20 | 59,328 | +0.05(+0.49%) |
Jul 28, 2016 | 9.600 | 10.21 | 9.600 | 10.15 | 53,150 | +0.62(+6.51%) |
Jul 27, 2016 | 9.520 | 9.690 | 9.480 | 9.530 | 28,559 | +0.05(+0.53%) |
Jul 26, 2016 | 9.710 | 9.840 | 9.400 | 9.480 | 34,121 | -0.21(-2.17%) |
Jul 25, 2016 | 9.730 | 9.730 | 9.520 | 9.690 | 35,541 | +0.06(+0.62%) |
Jul 22, 2016 | 9.380 | 9.710 | 9.100 | 9.630 | 46,709 | +0.23(+2.45%) |
Jul 21, 2016 | 8.790 | 9.590 | 8.790 | 9.400 | 120,114 | +0.56(+6.33%) |
Jul 20, 2016 | 8.110 | 8.890 | 8.050 | 8.840 | 203,450 | +0.76(+9.41%) |
Jul 19, 2016 | 7.970 | 8.220 | 7.970 | 8.080 | 36,280 | -0.08(-0.98%) |
Jul 18, 2016 | 7.980 | 8.170 | 7.960 | 8.160 | 22,159 | +0.16(+2.00%) |
Jul 15, 2016 | 7.970 | 8.040 | 7.960 | 8.000 | 11,227 | -0.02(-0.25%) |
Jul 14, 2016 | 7.980 | 8.160 | 7.980 | 8.020 | 11,175 | -0.01(-0.12%) |
Jul 13, 2016 | 7.940 | 8.190 | 7.940 | 8.030 | 22,095 | -0.07(-0.86%) |
Jul 12, 2016 | 8.150 | 8.290 | 8.050 | 8.100 | 30,604 | -0.02(-0.25%) |
Jul 11, 2016 | 8.000 | 8.180 | 7.990 | 8.120 | 21,558 | +0.13(+1.63%) |
Jul 08, 2016 | 8.060 | 8.090 | 7.990 | 7.990 | 24,476 | +0.00(+0.00%) |
Jul 07, 2016 | 8.010 | 8.090 | 7.990 | 7.990 | 14,393 | +0.27(+3.50%) |
Jul 05, 2016 | 7.860 | 8.060 | 7.720 | 7.720 | 53,601 | -0.21(-2.65%) |
Jul 01, 2016 | 8.020 | 7.930 | 7.930 | 7.930 | 20,800 | -0.09(-1.12%) |
Jun 30, 2016 | 7.790 | 8.090 | 7.760 | 8.020 | 35,494 | +0.29(+3.75%) |
Jun 29, 2016 | 8.000 | 8.060 | 7.700 | 7.730 | 60,429 | -0.21(-2.64%) |
Jun 28, 2016 | 7.670 | 8.060 | 7.670 | 7.940 | 48,213 | +0.38(+5.03%) |
Jun 27, 2016 | 7.580 | 7.940 | 7.500 | 7.560 | 70,948 | -0.06(-0.79%) |
Jun 24, 2016 | 7.730 | 7.730 | 7.520 | 7.620 | 713,514 | -0.41(-5.11%) |
Jun 23, 2016 | 8.040 | 8.090 | 7.910 | 8.030 | 52,603 | +0.09(+1.13%) |
Jun 22, 2016 | 7.970 | 8.060 | 7.900 | 7.940 | 45,054 | +0.00(+0.00%) |
Jun 21, 2016 | 8.050 | 8.110 | 7.840 | 7.940 | 49,281 | -0.11(-1.37%) |
Jun 20, 2016 | 8.210 | 8.330 | 7.980 | 8.050 | 53,078 | -0.18(-2.19%) |
Jun 17, 2016 | 7.960 | 8.230 | 7.900 | 8.230 | 86,735 | +0.29(+3.65%) |
Jun 16, 2016 | 7.940 | 8.020 | 7.860 | 7.940 | 30,126 | -0.09(-1.12%) |
Jun 15, 2016 | 7.940 | 8.070 | 7.940 | 8.030 | 31,447 | +0.09(+1.13%) |
Jun 14, 2016 | 7.900 | 8.030 | 7.900 | 7.940 | 32,322 | +0.02(+0.25%) |
Jun 13, 2016 | 7.900 | 8.080 | 7.900 | 7.920 | 35,788 | -0.07(-0.88%) |
Jun 10, 2016 | 7.950 | 8.020 | 7.910 | 7.990 | 22,295 | -0.09(-1.11%) |
Jun 09, 2016 | 8.080 | 8.100 | 7.980 | 8.080 | 25,894 | -0.03(-0.37%) |
Jun 08, 2016 | 7.950 | 8.200 | 7.950 | 8.110 | 20,120 | +0.05(+0.62%) |
Jun 07, 2016 | 8.120 | 8.180 | 8.010 | 8.060 | 26,252 | -0.09(-1.10%) |
Jun 06, 2016 | 8.150 | 8.220 | 7.980 | 8.150 | 24,020 | +0.04(+0.49%) |
Jun 03, 2016 | 8.160 | 8.160 | 8.010 | 8.110 | 24,843 | -0.09(-1.10%) |
Jun 02, 2016 | 8.020 | 8.210 | 8.020 | 8.200 | 17,300 | +0.04(+0.49%) |
Jun 01, 2016 | 8.100 | 8.170 | 8.000 | 8.160 | 23,259 | +0.06(+0.74%) |
May 31, 2016 | 8.140 | 8.160 | 8.040 | 8.100 | 24,657 | -0.04(-0.49%) |
May 27, 2016 | 8.030 | 8.140 | 8.140 | 8.140 | 18,400 | +0.03(+0.37%) |
May 26, 2016 | 8.110 | 8.180 | 8.020 | 8.110 | 14,756 | +0.01(+0.12%) |
May 25, 2016 | 8.100 | 8.200 | 8.050 | 8.100 | 26,077 | -0.01(-0.12%) |
May 24, 2016 | 7.900 | 8.200 | 7.900 | 8.110 | 34,686 | +0.15(+1.88%) |
May 23, 2016 | 7.960 | 8.210 | 7.950 | 7.960 | 29,006 | +0.00(+0.00%) |
May 20, 2016 | 7.680 | 8.020 | 7.640 | 7.960 | 27,089 | +0.31(+4.05%) |
May 19, 2016 | 7.700 | 7.740 | 7.630 | 7.650 | 29,358 | -0.09(-1.16%) |
May 18, 2016 | 7.990 | 7.960 | 7.690 | 7.740 | 35,172 | -0.22(-2.76%) |
May 17, 2016 | 7.950 | 8.120 | 7.950 | 7.960 | 39,057 | -0.03(-0.38%) |
May 16, 2016 | 7.930 | 8.050 | 7.920 | 7.990 | 24,634 | +0.06(+0.76%) |
May 13, 2016 | 7.930 | 8.020 | 7.880 | 7.930 | 36,595 | +0.09(+1.15%) |
May 12, 2016 | 7.900 | 8.010 | 7.730 | 7.840 | 51,893 | -0.10(-1.26%) |
May 11, 2016 | 8.010 | 8.050 | 7.920 | 7.940 | 26,701 | -0.10(-1.24%) |
May 10, 2016 | 7.910 | 8.220 | 7.850 | 8.040 | 33,526 | +0.18(+2.29%) |
May 09, 2016 | 7.770 | 7.970 | 7.680 | 7.860 | 38,453 | +0.09(+1.16%) |
May 06, 2016 | 7.660 | 7.860 | 7.640 | 7.770 | 41,095 | +0.11(+1.44%) |
May 05, 2016 | 7.730 | 8.060 | 7.640 | 7.660 | 103,142 | -0.01(-0.13%) |
May 04, 2016 | 7.540 | 7.850 | 7.540 | 7.670 | 64,761 | +0.04(+0.52%) |
May 03, 2016 | 7.500 | 7.860 | 7.500 | 7.630 | 61,883 | +0.03(+0.39%) |
May 02, 2016 | 7.600 | 7.610 | 7.500 | 7.600 | 37,177 | -0.03(-0.39%) |
Apr 29, 2016 | 7.730 | 7.780 | 7.590 | 7.630 | 54,290 | -0.01(-0.13%) |
Apr 28, 2016 | 8.200 | 8.320 | 7.620 | 7.640 | 98,024 | -0.56(-6.83%) |
Apr 27, 2016 | 7.970 | 8.250 | 7.970 | 8.200 | 49,850 | +0.21(+2.63%) |
Apr 26, 2016 | 7.950 | 8.030 | 7.820 | 7.990 | 40,309 | +0.05(+0.63%) |
Apr 25, 2016 | 8.120 | 8.150 | 7.910 | 7.940 | 52,182 | -0.17(-2.10%) |
Apr 22, 2016 | 8.020 | 8.140 | 8.020 | 8.110 | 38,508 | +0.08(+1.00%) |
Apr 21, 2016 | 8.060 | 8.140 | 8.000 | 8.030 | 33,859 | +0.00(+0.00%) |
Apr 20, 2016 | 8.060 | 8.120 | 8.000 | 8.030 | 61,636 | +0.05(+0.63%) |
Apr 19, 2016 | 8.130 | 8.150 | 7.980 | 7.980 | 29,014 | -0.11(-1.36%) |
Apr 18, 2016 | 8.050 | 8.090 | 7.790 | 8.090 | 44,159 | +0.05(+0.62%) |
Apr 15, 2016 | 7.930 | 8.170 | 7.890 | 8.040 | 25,209 | +0.04(+0.50%) |
Apr 14, 2016 | 8.170 | 8.170 | 7.950 | 8.000 | 33,097 | -0.07(-0.87%) |
Apr 13, 2016 | 7.960 | 8.200 | 7.960 | 8.070 | 60,529 | +0.15(+1.89%) |
Apr 12, 2016 | 7.840 | 7.940 | 7.650 | 7.920 | 38,439 | +0.06(+0.76%) |
Apr 11, 2016 | 7.810 | 8.015 | 7.670 | 7.860 | 42,595 | +0.10(+1.29%) |
Apr 08, 2016 | 7.793 | 7.950 | 7.710 | 7.760 | 47,421 | -0.01(-0.13%) |
Apr 07, 2016 | 7.940 | 8.060 | 7.750 | 7.770 | 44,221 | -0.21(-2.63%) |
Apr 06, 2016 | 7.810 | 8.030 | 7.800 | 7.980 | 38,851 | +0.18(+2.31%) |
Apr 05, 2016 | 7.690 | 7.900 | 7.650 | 7.800 | 57,813 | +0.08(+1.04%) |
Apr 04, 2016 | 8.080 | 8.150 | 7.710 | 7.720 | 52,485 | -0.32(-3.98%) |
Apr 01, 2016 | 8.190 | 8.200 | 8.030 | 8.040 | 21,989 | -0.08(-0.99%) |
Mar 31, 2016 | 7.880 | 8.191 | 7.880 | 8.120 | 79,240 | +0.31(+3.97%) |
Mar 30, 2016 | 8.010 | 8.010 | 7.740 | 7.810 | 90,798 | -0.11(-1.39%) |
Mar 29, 2016 | 7.690 | 8.030 | 7.690 | 7.920 | 72,749 | +0.23(+2.99%) |
Mar 28, 2016 | 7.790 | 7.800 | 7.430 | 7.690 | 56,346 | -0.10(-1.28%) |
Mar 24, 2016 | 7.620 | 7.790 | 7.790 | 7.790 | 43,400 | +0.09(+1.17%) |
Mar 23, 2016 | 7.870 | 7.900 | 7.550 | 7.700 | 41,899 | -0.20(-2.53%) |
Mar 22, 2016 | 7.850 | 8.030 | 7.830 | 7.900 | 35,557 | +0.01(+0.13%) |
Mar 21, 2016 | 8.050 | 8.176 | 7.830 | 7.890 | 45,204 | -0.23(-2.83%) |
Mar 18, 2016 | 8.110 | 8.230 | 7.900 | 8.120 | 72,890 | +0.04(+0.50%) |
Mar 17, 2016 | 7.960 | 8.150 | 7.960 | 8.080 | 15,439 | +0.13(+1.64%) |
Mar 16, 2016 | 7.960 | 8.098 | 7.790 | 7.950 | 54,178 | -0.03(-0.38%) |
Mar 15, 2016 | 8.160 | 8.170 | 7.970 | 7.980 | 31,439 | -0.18(-2.21%) |
Mar 14, 2016 | 8.220 | 8.400 | 8.130 | 8.160 | 21,906 | -0.07(-0.85%) |
Mar 11, 2016 | 8.280 | 8.280 | 8.040 | 8.230 | 21,762 | +0.08(+0.98%) |
Mar 10, 2016 | 8.540 | 8.540 | 8.085 | 8.150 | 26,979 | -0.31(-3.66%) |
Mar 09, 2016 | 8.370 | 8.640 | 8.310 | 8.460 | 40,165 | +0.10(+1.20%) |
Mar 08, 2016 | 8.500 | 8.510 | 8.120 | 8.360 | 48,542 | -0.19(-2.22%) |
Mar 07, 2016 | 8.410 | 8.640 | 8.410 | 8.550 | 64,813 | +0.13(+1.54%) |
Mar 04, 2016 | 8.330 | 8.530 | 8.290 | 8.420 | 50,003 | +0.07(+0.90%) |
Mar 03, 2016 | 8.110 | 8.480 | 8.060 | 8.345 | 123,216 | +0.26(+3.15%) |
Mar 02, 2016 | 7.930 | 8.130 | 7.830 | 8.090 | 70,122 | +0.14(+1.76%) |
Mar 01, 2016 | 7.870 | 8.030 | 7.870 | 7.950 | 59,810 | +0.10(+1.27%) |
Feb 29, 2016 | 7.800 | 8.050 | 7.790 | 7.850 | 48,921 | +0.05(+0.64%) |
Feb 26, 2016 | 7.750 | 7.930 | 7.720 | 7.800 | 52,104 | +0.10(+1.30%) |
Feb 25, 2016 | 7.890 | 7.890 | 7.540 | 7.700 | 64,057 | +0.02(+0.26%) |
Feb 24, 2016 | 7.420 | 7.790 | 7.330 | 7.680 | 54,756 | +0.19(+2.54%) |
Feb 23, 2016 | 7.590 | 7.760 | 7.490 | 7.490 | 46,262 | -0.11(-1.45%) |
Feb 22, 2016 | 7.770 | 7.810 | 7.570 | 7.600 | 39,102 | -0.02(-0.26%) |
Feb 19, 2016 | 7.700 | 7.875 | 7.620 | 7.620 | 37,434 | -0.11(-1.42%) |
Feb 18, 2016 | 7.870 | 7.950 | 7.700 | 7.730 | 32,129 | -0.15(-1.90%) |
Feb 17, 2016 | 7.890 | 8.100 | 7.823 | 7.880 | 82,399 | +0.16(+2.07%) |
Feb 16, 2016 | 7.500 | 7.890 | 7.380 | 7.720 | 56,275 | +0.33(+4.47%) |
Feb 12, 2016 | 7.050 | 7.390 | 7.390 | 7.390 | 59,700 | +0.21(+2.92%) |
Feb 11, 2016 | 7.190 | 7.280 | 6.630 | 7.180 | 66,839 | +0.34(+4.97%) |
Feb 10, 2016 | 6.790 | 6.920 | 6.640 | 6.840 | 61,736 | +0.13(+1.94%) |
Feb 09, 2016 | 6.890 | 7.050 | 6.690 | 6.710 | 83,611 | -0.27(-3.87%) |
Feb 08, 2016 | 6.940 | 7.070 | 6.940 | 6.980 | 46,626 | -0.07(-0.99%) |
Feb 05, 2016 | 7.210 | 7.310 | 6.880 | 7.050 | 64,893 | -0.17(-2.35%) |
Feb 04, 2016 | 7.090 | 7.522 | 7.060 | 7.220 | 58,403 | +0.23(+3.29%) |
Feb 03, 2016 | 7.640 | 7.640 | 6.880 | 6.990 | 76,069 | -0.58(-7.66%) |
Feb 02, 2016 | 7.780 | 7.870 | 7.410 | 7.570 | 26,859 | -0.33(-4.18%) |
Feb 01, 2016 | 8.130 | 8.130 | 7.890 | 7.900 | 41,079 | -0.21(-2.59%) |
Jan 29, 2016 | 7.870 | 8.130 | 7.470 | 8.110 | 41,014 | +0.29(+3.71%) |
Jan 28, 2016 | 7.700 | 7.930 | 7.650 | 7.820 | 27,887 | +0.33(+4.41%) |
Jan 27, 2016 | 7.780 | 7.880 | 7.470 | 7.490 | 31,617 | -0.39(-4.95%) |
Jan 26, 2016 | 7.470 | 7.970 | 7.430 | 7.880 | 41,827 | +0.16(+2.07%) |
Jan 25, 2016 | 7.640 | 7.820 | 7.290 | 7.720 | 32,624 | -0.02(-0.26%) |
Jan 22, 2016 | 7.540 | 7.930 | 7.530 | 7.740 | 33,998 | +0.21(+2.79%) |
Jan 21, 2016 | 6.770 | 7.660 | 6.770 | 7.530 | 56,636 | +0.17(+2.31%) |
Jan 20, 2016 | 7.250 | 7.520 | 6.860 | 7.360 | 142,700 | +0.06(+0.82%) |
Jan 19, 2016 | 7.590 | 7.590 | 7.195 | 7.300 | 73,445 | -0.21(-2.80%) |
Jan 15, 2016 | 7.280 | 7.510 | 7.510 | 7.510 | 70,300 | -0.03(-0.40%) |
Jan 14, 2016 | 7.540 | 7.710 | 7.320 | 7.540 | 58,209 | +0.04(+0.53%) |
Jan 13, 2016 | 7.810 | 7.830 | 7.450 | 7.500 | 66,224 | -0.31(-3.97%) |
Jan 12, 2016 | 7.750 | 7.840 | 7.620 | 7.810 | 93,955 | +0.10(+1.30%) |
Jan 11, 2016 | 7.740 | 7.795 | 7.530 | 7.710 | 69,538 | -0.02(-0.26%) |
Jan 08, 2016 | 7.850 | 8.060 | 7.680 | 7.730 | 69,317 | -0.11(-1.40%) |
Jan 07, 2016 | 8.040 | 8.120 | 7.800 | 7.840 | 100,834 | -0.38(-4.62%) |
Jan 06, 2016 | 8.140 | 8.360 | 8.140 | 8.220 | 58,744 | -0.11(-1.32%) |
Jan 05, 2016 | 8.280 | 8.410 | 8.165 | 8.330 | 54,378 | +0.07(+0.85%) |
Jan 04, 2016 | 8.140 | 8.290 | 7.930 | 8.260 | 59,309 | -0.11(-1.31%) |
Dec 31, 2015 | 8.440 | 8.370 | 8.370 | 8.370 | 50,800 | -0.12(-1.41%) |
Dec 30, 2015 | 8.620 | 8.700 | 8.490 | 8.490 | 36,606 | -0.15(-1.74%) |
Dec 29, 2015 | 8.650 | 8.732 | 8.500 | 8.640 | 33,448 | +0.02(+0.23%) |
Dec 28, 2015 | 8.650 | 8.740 | 8.500 | 8.620 | 57,836 | -0.11(-1.26%) |
Dec 24, 2015 | 8.570 | 8.730 | 8.730 | 8.730 | 59,500 | +0.20(+2.34%) |
Dec 23, 2015 | 8.380 | 8.650 | 8.370 | 8.530 | 75,369 | +0.18(+2.16%) |
Dec 22, 2015 | 8.170 | 8.400 | 8.010 | 8.350 | 55,217 | +0.20(+2.45%) |
Dec 21, 2015 | 7.890 | 8.160 | 7.860 | 8.150 | 80,854 | +0.23(+2.90%) |
Dec 18, 2015 | 7.650 | 7.960 | 7.650 | 7.920 | 95,205 | +0.22(+2.86%) |
Dec 17, 2015 | 7.930 | 8.046 | 7.680 | 7.700 | 84,346 | -0.19(-2.41%) |
Dec 16, 2015 | 7.850 | 7.930 | 7.800 | 7.890 | 110,899 | +0.11(+1.41%) |
Dec 15, 2015 | 7.630 | 8.030 | 7.610 | 7.780 | 100,890 | +0.13(+1.70%) |
Dec 14, 2015 | 7.600 | 7.870 | 7.540 | 7.650 | 85,334 | -0.05(-0.65%) |
Dec 11, 2015 | 8.080 | 8.100 | 7.630 | 7.700 | 145,976 | -0.51(-6.21%) |
Dec 10, 2015 | 7.860 | 8.340 | 7.860 | 8.210 | 56,170 | +0.30(+3.79%) |
Dec 09, 2015 | 7.780 | 8.060 | 7.760 | 7.910 | 65,285 | +0.13(+1.67%) |
Dec 08, 2015 | 7.900 | 7.990 | 7.730 | 7.780 | 76,564 | -0.20(-2.51%) |
Dec 07, 2015 | 8.140 | 8.150 | 7.880 | 7.980 | 94,161 | -0.22(-2.68%) |
Dec 04, 2015 | 8.450 | 8.480 | 8.120 | 8.200 | 62,812 | -0.28(-3.30%) |
Dec 03, 2015 | 8.500 | 8.650 | 8.460 | 8.480 | 38,263 | -0.02(-0.24%) |
Dec 02, 2015 | 8.600 | 8.730 | 8.490 | 8.500 | 37,278 | -0.14(-1.62%) |
Dec 01, 2015 | 8.550 | 8.700 | 8.440 | 8.640 | 72,446 | +0.14(+1.65%) |
Nov 30, 2015 | 8.660 | 8.711 | 8.460 | 8.500 | 34,587 | -0.13(-1.51%) |
Nov 27, 2015 | 8.650 | 8.700 | 8.565 | 8.630 | 9,476 | +0.01(+0.12%) |
Nov 25, 2015 | 8.660 | 8.620 | 8.620 | 8.620 | 27,100 | -0.02(-0.23%) |
Nov 24, 2015 | 8.460 | 8.660 | 8.460 | 8.640 | 27,438 | +0.13(+1.53%) |
Nov 23, 2015 | 8.690 | 8.760 | 8.500 | 8.510 | 50,904 | -0.34(-3.84%) |
Nov 20, 2015 | 8.910 | 8.989 | 8.750 | 8.850 | 23,798 | +0.00(+0.00%) |
Nov 19, 2015 | 9.050 | 9.140 | 8.810 | 8.850 | 52,896 | -0.29(-3.17%) |
Nov 18, 2015 | 8.850 | 9.220 | 8.640 | 9.140 | 45,655 | +0.28(+3.16%) |
Nov 17, 2015 | 9.160 | 9.160 | 8.810 | 8.860 | 48,603 | -0.25(-2.74%) |
Nov 16, 2015 | 8.710 | 9.160 | 8.550 | 9.110 | 37,517 | +0.33(+3.76%) |
Nov 13, 2015 | 8.920 | 9.030 | 8.760 | 8.780 | 49,469 | -0.19(-2.12%) |
Nov 12, 2015 | 9.160 | 9.200 | 8.910 | 8.970 | 46,633 | -0.23(-2.50%) |
Nov 11, 2015 | 9.500 | 9.580 | 9.110 | 9.200 | 69,000 | -0.37(-3.87%) |
Nov 10, 2015 | 10.07 | 10.12 | 9.500 | 9.570 | 50,252 | -0.53(-5.25%) |
Nov 09, 2015 | 9.700 | 10.14 | 9.620 | 10.10 | 86,144 | +0.36(+3.70%) |
Nov 06, 2015 | 9.760 | 9.960 | 9.630 | 9.740 | 71,543 | -0.10(-1.02%) |
Nov 05, 2015 | 9.820 | 10.01 | 9.810 | 9.840 | 71,751 | +0.06(+0.61%) |
Nov 04, 2015 | 9.970 | 10.33 | 9.670 | 9.780 | 140,290 | -0.13(-1.31%) |
Nov 03, 2015 | 9.750 | 10.39 | 9.170 | 9.910 | 626,737 | +0.75(+8.19%) |
Nov 02, 2015 | 8.840 | 9.180 | 8.600 | 9.160 | 86,875 | +0.22(+2.46%) |
Oct 30, 2015 | 9.050 | 9.050 | 8.920 | 8.940 | 28,313 | -0.04(-0.45%) |
Oct 29, 2015 | 8.940 | 9.260 | 8.850 | 8.980 | 38,205 | -0.05(-0.55%) |
Oct 28, 2015 | 8.892 | 9.090 | 8.790 | 9.030 | 68,958 | +0.35(+4.03%) |
Oct 27, 2015 | 8.940 | 9.090 | 8.610 | 8.680 | 36,750 | -0.33(-3.66%) |
Oct 26, 2015 | 9.300 | 9.300 | 8.790 | 9.010 | 47,206 | -0.27(-2.91%) |
Oct 23, 2015 | 8.670 | 9.450 | 8.555 | 9.280 | 109,675 | +0.66(+7.66%) |
Oct 22, 2015 | 9.090 | 9.200 | 8.440 | 8.620 | 111,480 | -0.45(-4.96%) |
Oct 21, 2015 | 9.290 | 9.418 | 9.010 | 9.070 | 46,133 | -0.23(-2.47%) |
Oct 20, 2015 | 9.520 | 9.604 | 9.150 | 9.300 | 57,419 | -0.06(-0.64%) |
Oct 19, 2015 | 9.350 | 9.490 | 9.310 | 9.360 | 26,534 | -0.16(-1.68%) |
Oct 16, 2015 | 9.510 | 9.590 | 9.320 | 9.520 | 37,867 | +0.08(+0.85%) |
Oct 15, 2015 | 9.270 | 9.510 | 9.050 | 9.440 | 47,451 | +0.11(+1.18%) |
Oct 14, 2015 | 9.120 | 9.770 | 9.110 | 9.330 | 40,654 | +0.27(+2.98%) |
Oct 13, 2015 | 9.210 | 9.340 | 9.000 | 9.060 | 49,196 | -0.15(-1.63%) |
Oct 12, 2015 | 9.850 | 9.850 | 9.000 | 9.210 | 54,249 | -0.51(-5.25%) |
Oct 09, 2015 | 9.210 | 9.750 | 9.210 | 9.720 | 56,492 | +0.56(+6.11%) |
Oct 08, 2015 | 9.430 | 9.430 | 9.070 | 9.160 | 36,457 | -0.32(-3.38%) |
Oct 07, 2015 | 8.900 | 9.510 | 8.900 | 9.480 | 57,232 | +0.59(+6.64%) |
Oct 06, 2015 | 9.310 | 9.550 | 8.857 | 8.890 | 57,956 | -0.48(-5.12%) |
Oct 05, 2015 | 8.690 | 9.450 | 8.690 | 9.370 | 73,125 | +0.71(+8.20%) |
Oct 02, 2015 | 8.290 | 8.690 | 8.270 | 8.660 | 59,214 | +0.35(+4.21%) |
Oct 01, 2015 | 8.280 | 8.370 | 8.085 | 8.310 | 39,005 | +0.04(+0.48%) |
Sep 30, 2015 | 8.110 | 8.330 | 8.110 | 8.270 | 40,043 | +0.14(+1.72%) |
Sep 29, 2015 | 8.070 | 8.320 | 8.030 | 8.130 | 41,049 | +0.06(+0.74%) |
Sep 28, 2015 | 8.210 | 8.320 | 8.020 | 8.070 | 80,910 | -0.19(-2.30%) |
Sep 25, 2015 | 8.580 | 8.580 | 8.230 | 8.260 | 82,068 | -0.23(-2.71%) |
Sep 24, 2015 | 8.530 | 8.550 | 8.440 | 8.490 | 68,132 | -0.10(-1.16%) |
Sep 23, 2015 | 8.750 | 8.810 | 8.430 | 8.590 | 86,361 | -0.10(-1.15%) |
Sep 22, 2015 | 8.880 | 9.030 | 8.680 | 8.690 | 57,503 | -0.23(-2.58%) |
Sep 21, 2015 | 9.180 | 9.310 | 8.900 | 8.920 | 54,045 | -0.28(-3.04%) |
Sep 18, 2015 | 9.430 | 9.880 | 9.010 | 9.200 | 469,474 | -0.39(-4.07%) |
Sep 17, 2015 | 9.420 | 9.870 | 9.420 | 9.590 | 98,684 | +0.13(+1.37%) |
Sep 16, 2015 | 9.460 | 9.640 | 9.210 | 9.460 | 79,446 | +0.01(+0.11%) |
Sep 15, 2015 | 9.200 | 9.675 | 9.160 | 9.450 | 75,679 | +0.29(+3.17%) |
Sep 14, 2015 | 9.410 | 9.460 | 9.160 | 9.160 | 42,864 | -0.27(-2.86%) |
Sep 11, 2015 | 9.490 | 9.740 | 9.370 | 9.430 | 64,334 | -0.10(-1.05%) |
Sep 10, 2015 | 9.160 | 9.750 | 9.110 | 9.530 | 56,173 | +0.41(+4.50%) |
Sep 09, 2015 | 9.090 | 9.330 | 9.060 | 9.120 | 72,110 | +0.10(+1.11%) |
Sep 08, 2015 | 9.070 | 9.380 | 8.990 | 9.020 | 59,087 | +0.16(+1.81%) |
Sep 04, 2015 | 8.970 | 8.860 | 8.860 | 8.860 | 58,000 | -0.23(-2.53%) |
Sep 03, 2015 | 9.240 | 9.468 | 9.070 | 9.090 | 84,148 | -0.14(-1.52%) |
Sep 02, 2015 | 9.330 | 9.490 | 9.010 | 9.230 | 61,433 | +0.03(+0.33%) |