Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.424 | 6.424 | 6.227 | 6.290 | 389,822 | -0.04(-0.57%) |
Sep 29, 2016 | 6.549 | 6.629 | 6.299 | 6.325 | 202,358 | -0.19(-2.88%) |
Sep 28, 2016 | 6.352 | 6.558 | 6.214 | 6.513 | 344,813 | +0.19(+2.97%) |
Sep 27, 2016 | 6.308 | 6.370 | 6.191 | 6.325 | 321,603 | -0.02(-0.28%) |
Sep 26, 2016 | 6.486 | 6.486 | 6.325 | 6.343 | 294,223 | +0.04(+0.57%) |
Sep 23, 2016 | 6.477 | 6.504 | 6.299 | 6.308 | 219,843 | -0.17(-2.62%) |
Sep 22, 2016 | 6.361 | 6.504 | 6.237 | 6.477 | 815,368 | +0.20(+3.13%) |
Sep 21, 2016 | 6.272 | 6.299 | 6.120 | 6.281 | 370,759 | +0.11(+1.74%) |
Sep 20, 2016 | 6.334 | 6.379 | 6.174 | 6.174 | 516,284 | -0.16(-2.54%) |
Sep 19, 2016 | 6.459 | 6.513 | 6.308 | 6.334 | 340,398 | -0.04(-0.56%) |
Sep 16, 2016 | 6.209 | 6.406 | 6.183 | 6.370 | 259,698 | +0.08(+1.28%) |
Sep 15, 2016 | 6.317 | 6.406 | 6.245 | 6.290 | 175,956 | -0.03(-0.42%) |
Sep 14, 2016 | 6.334 | 6.415 | 6.254 | 6.317 | 343,939 | -0.04(-0.56%) |
Sep 13, 2016 | 6.325 | 6.433 | 6.263 | 6.352 | 364,818 | -0.13(-1.93%) |
Sep 12, 2016 | 6.397 | 6.513 | 6.308 | 6.477 | 451,899 | +0.01(+0.14%) |
Sep 09, 2016 | 6.620 | 6.674 | 6.459 | 6.468 | 271,144 | -0.22(-3.34%) |
Sep 08, 2016 | 6.567 | 6.719 | 6.477 | 6.692 | 332,141 | +0.24(+3.74%) |
Sep 07, 2016 | 6.388 | 6.504 | 6.290 | 6.451 | 531,823 | +0.06(+0.98%) |
Sep 06, 2016 | 6.343 | 6.442 | 6.263 | 6.388 | 328,289 | +0.05(+0.85%) |
Sep 02, 2016 | 6.245 | 6.334 | 6.334 | 6.334 | 312,168 | +0.09(+1.43%) |
Sep 01, 2016 | 6.406 | 6.406 | 6.129 | 6.245 | 410,179 | -0.21(-3.19%) |
Aug 31, 2016 | 6.272 | 6.558 | 6.236 | 6.451 | 551,953 | +0.13(+2.12%) |
Aug 30, 2016 | 6.334 | 6.406 | 6.218 | 6.317 | 539,439 | +0.00(+0.00%) |
Aug 29, 2016 | 6.343 | 6.486 | 6.299 | 6.317 | 274,150 | -0.06(-0.98%) |
Aug 26, 2016 | 6.361 | 6.549 | 6.272 | 6.379 | 441,191 | +0.03(+0.42%) |
Aug 25, 2016 | 6.540 | 6.710 | 6.209 | 6.352 | 1,107,398 | -0.45(-6.57%) |
Aug 24, 2016 | 7.031 | 7.067 | 6.763 | 6.799 | 343,902 | -0.21(-2.93%) |
Aug 23, 2016 | 7.004 | 7.130 | 6.960 | 7.004 | 189,643 | +0.04(+0.51%) |
Aug 22, 2016 | 7.067 | 7.067 | 6.915 | 6.969 | 187,072 | -0.13(-1.89%) |
Aug 19, 2016 | 7.076 | 7.121 | 6.924 | 7.103 | 296,534 | -0.01(-0.13%) |
Aug 18, 2016 | 7.112 | 7.174 | 7.031 | 7.112 | 232,305 | +0.05(+0.76%) |
Aug 17, 2016 | 7.085 | 7.085 | 6.879 | 7.058 | 371,736 | +0.04(+0.51%) |
Aug 16, 2016 | 7.201 | 7.237 | 6.924 | 7.022 | 434,535 | -0.16(-2.24%) |
Aug 15, 2016 | 6.969 | 7.201 | 6.951 | 7.183 | 337,934 | +0.26(+3.74%) |
Aug 12, 2016 | 6.951 | 7.040 | 6.835 | 6.924 | 370,473 | -0.03(-0.39%) |
Aug 11, 2016 | 6.995 | 7.074 | 6.836 | 6.951 | 395,690 | +0.04(+0.51%) |
Aug 10, 2016 | 7.083 | 7.083 | 6.775 | 6.916 | 439,260 | -0.07(-1.01%) |
Aug 09, 2016 | 7.048 | 7.092 | 6.898 | 6.986 | 292,835 | -0.07(-1.00%) |
Aug 08, 2016 | 7.224 | 7.374 | 7.039 | 7.057 | 441,290 | -0.13(-1.84%) |
Aug 05, 2016 | 6.872 | 7.224 | 6.836 | 7.189 | 387,919 | +0.34(+5.02%) |
Aug 04, 2016 | 7.101 | 7.215 | 6.783 | 6.845 | 620,505 | -0.28(-3.96%) |
Aug 03, 2016 | 6.695 | 7.136 | 6.590 | 7.127 | 1,175,708 | +0.43(+6.45%) |
Aug 02, 2016 | 6.907 | 6.942 | 6.096 | 6.695 | 1,873,730 | +0.57(+9.35%) |
Aug 01, 2016 | 6.237 | 6.431 | 6.065 | 6.123 | 511,111 | -0.07(-1.14%) |
Jul 29, 2016 | 6.079 | 6.369 | 6.079 | 6.193 | 1,353,214 | +0.06(+1.01%) |
Jul 28, 2016 | 6.035 | 6.220 | 5.955 | 6.132 | 397,427 | +0.10(+1.61%) |
Jul 27, 2016 | 6.308 | 6.353 | 5.942 | 6.035 | 542,619 | -0.28(-4.46%) |
Jul 26, 2016 | 6.413 | 6.493 | 6.290 | 6.317 | 472,211 | -0.05(-0.83%) |
Jul 25, 2016 | 6.352 | 6.475 | 6.308 | 6.369 | 326,726 | +0.00(+0.00%) |
Jul 22, 2016 | 6.458 | 6.572 | 6.325 | 6.369 | 339,917 | -0.12(-1.90%) |
Jul 21, 2016 | 6.273 | 6.598 | 6.273 | 6.493 | 360,405 | +0.24(+3.80%) |
Jul 20, 2016 | 6.255 | 6.316 | 6.070 | 6.255 | 350,325 | +0.07(+1.14%) |
Jul 19, 2016 | 6.273 | 6.378 | 6.132 | 6.184 | 314,388 | -0.17(-2.64%) |
Jul 18, 2016 | 6.299 | 6.387 | 6.158 | 6.352 | 506,457 | -0.02(-0.28%) |
Jul 15, 2016 | 6.387 | 6.458 | 6.246 | 6.369 | 372,578 | -0.01(-0.14%) |
Jul 14, 2016 | 6.431 | 6.493 | 6.285 | 6.378 | 336,030 | +0.03(+0.42%) |
Jul 13, 2016 | 6.440 | 6.519 | 6.317 | 6.352 | 451,750 | -0.04(-0.69%) |
Jul 12, 2016 | 6.290 | 6.422 | 6.237 | 6.396 | 404,879 | +0.20(+3.27%) |
Jul 11, 2016 | 6.255 | 6.378 | 6.149 | 6.193 | 363,045 | -0.06(-0.99%) |
Jul 08, 2016 | 6.149 | 6.347 | 5.920 | 6.255 | 544,845 | +0.33(+5.65%) |
Jul 07, 2016 | 6.149 | 6.299 | 5.806 | 5.920 | 694,796 | -0.29(-4.68%) |
Jul 06, 2016 | 5.903 | 6.264 | 5.744 | 6.211 | 521,156 | +0.30(+5.07%) |
Jul 05, 2016 | 6.246 | 6.290 | 5.797 | 5.911 | 715,858 | -0.47(-7.32%) |
Jul 01, 2016 | 6.308 | 6.378 | 6.378 | 6.378 | 615,683 | +0.41(+6.94%) |
Jun 30, 2016 | 6.052 | 6.290 | 5.876 | 5.964 | 1,504,426 | -0.39(-6.10%) |
Jun 29, 2016 | 6.343 | 6.387 | 6.202 | 6.352 | 373,164 | +0.11(+1.84%) |
Jun 28, 2016 | 5.903 | 6.281 | 5.903 | 6.237 | 511,682 | +0.42(+7.27%) |
Jun 27, 2016 | 6.396 | 6.396 | 5.691 | 5.814 | 986,333 | -0.58(-9.09%) |
Jun 24, 2016 | 6.546 | 6.625 | 6.343 | 6.396 | 1,105,692 | -0.40(-5.84%) |
Jun 23, 2016 | 6.783 | 6.846 | 6.651 | 6.792 | 421,909 | +0.08(+1.18%) |
Jun 22, 2016 | 6.951 | 7.021 | 6.687 | 6.713 | 536,693 | -0.24(-3.42%) |
Jun 21, 2016 | 7.065 | 7.065 | 6.748 | 6.951 | 581,260 | +0.05(+0.77%) |
Jun 20, 2016 | 7.189 | 7.189 | 6.889 | 6.898 | 370,307 | -0.09(-1.26%) |
Jun 17, 2016 | 6.951 | 7.215 | 6.924 | 6.986 | 600,273 | +0.04(+0.63%) |
Jun 16, 2016 | 6.960 | 7.030 | 6.872 | 6.942 | 546,762 | -0.17(-2.35%) |
Jun 15, 2016 | 7.224 | 7.374 | 7.004 | 7.109 | 1,175,698 | -0.12(-1.71%) |
Jun 14, 2016 | 7.312 | 7.532 | 6.951 | 7.233 | 1,545,866 | -0.21(-2.84%) |
Jun 13, 2016 | 7.541 | 7.708 | 7.400 | 7.444 | 753,380 | -0.22(-2.87%) |
Jun 10, 2016 | 7.779 | 7.797 | 7.427 | 7.664 | 1,231,342 | -0.15(-1.92%) |
Jun 09, 2016 | 7.664 | 7.832 | 7.603 | 7.814 | 1,609,846 | +0.18(+2.31%) |
Jun 08, 2016 | 7.647 | 7.894 | 7.594 | 7.638 | 6,270,606 | -0.94(-10.99%) |
Jun 07, 2016 | 8.651 | 8.710 | 8.493 | 8.581 | 164,277 | -0.05(-0.61%) |
Jun 06, 2016 | 8.422 | 8.748 | 8.422 | 8.634 | 166,793 | +0.22(+2.62%) |
Jun 03, 2016 | 8.281 | 8.501 | 8.184 | 8.413 | 188,874 | +0.16(+1.92%) |
Jun 02, 2016 | 8.272 | 8.272 | 7.982 | 8.255 | 143,349 | -0.06(-0.74%) |
Jun 01, 2016 | 8.281 | 8.352 | 7.982 | 8.316 | 134,221 | -0.04(-0.42%) |
May 31, 2016 | 8.228 | 8.387 | 8.043 | 8.352 | 174,473 | +0.11(+1.39%) |
May 27, 2016 | 7.973 | 8.237 | 8.237 | 8.237 | 210,790 | +0.26(+3.31%) |
May 26, 2016 | 7.990 | 8.105 | 7.758 | 7.973 | 175,047 | +0.04(+0.44%) |
May 25, 2016 | 8.255 | 8.325 | 7.797 | 7.938 | 332,321 | -0.23(-2.80%) |
May 24, 2016 | 7.946 | 8.175 | 7.753 | 8.167 | 148,583 | +0.32(+4.04%) |
May 23, 2016 | 8.043 | 8.043 | 7.797 | 7.849 | 130,466 | -0.23(-2.84%) |
May 20, 2016 | 7.973 | 8.175 | 7.849 | 8.079 | 107,927 | +0.16(+2.00%) |
May 19, 2016 | 8.070 | 8.070 | 7.757 | 7.920 | 152,715 | -0.22(-2.71%) |
May 18, 2016 | 8.070 | 8.237 | 7.965 | 8.140 | 151,709 | +0.01(+0.11%) |
May 17, 2016 | 8.026 | 8.316 | 7.990 | 8.131 | 170,840 | +0.10(+1.21%) |
May 16, 2016 | 7.876 | 8.140 | 7.867 | 8.034 | 94,996 | +0.17(+2.13%) |
May 13, 2016 | 7.841 | 7.977 | 7.805 | 7.867 | 115,050 | -0.04(-0.45%) |
May 12, 2016 | 7.823 | 8.167 | 7.788 | 7.902 | 196,116 | +0.11(+1.47%) |
May 11, 2016 | 7.840 | 7.976 | 7.762 | 7.788 | 139,246 | -0.10(-1.32%) |
May 10, 2016 | 7.433 | 7.952 | 7.346 | 7.892 | 198,402 | +0.50(+6.79%) |
May 09, 2016 | 7.485 | 7.520 | 7.147 | 7.390 | 135,894 | -0.10(-1.27%) |
May 06, 2016 | 7.416 | 7.580 | 7.018 | 7.485 | 195,984 | +0.03(+0.35%) |
May 05, 2016 | 7.710 | 7.779 | 7.424 | 7.459 | 238,482 | -0.36(-4.65%) |
May 04, 2016 | 7.727 | 8.030 | 7.632 | 7.822 | 209,664 | +0.09(+1.12%) |
May 03, 2016 | 7.866 | 7.913 | 7.571 | 7.736 | 185,319 | -0.23(-2.93%) |
May 02, 2016 | 8.047 | 8.091 | 7.831 | 7.970 | 184,622 | -0.12(-1.50%) |
Apr 29, 2016 | 8.091 | 8.290 | 7.935 | 8.091 | 159,501 | -0.03(-0.32%) |
Apr 28, 2016 | 8.030 | 8.255 | 7.987 | 8.117 | 262,573 | +0.05(+0.64%) |
Apr 27, 2016 | 8.272 | 8.359 | 7.952 | 8.065 | 305,684 | -0.19(-2.31%) |
Apr 26, 2016 | 8.160 | 8.316 | 8.108 | 8.255 | 169,467 | +0.10(+1.17%) |
Apr 25, 2016 | 8.368 | 8.368 | 8.104 | 8.160 | 93,542 | -0.22(-2.68%) |
Apr 22, 2016 | 8.117 | 8.411 | 8.082 | 8.385 | 234,408 | +0.16(+2.00%) |
Apr 21, 2016 | 8.558 | 8.610 | 8.203 | 8.220 | 179,661 | -0.35(-4.04%) |
Apr 20, 2016 | 8.298 | 8.618 | 8.229 | 8.567 | 162,593 | +0.24(+2.91%) |
Apr 19, 2016 | 8.368 | 8.463 | 8.220 | 8.324 | 187,453 | +0.00(+0.00%) |
Apr 18, 2016 | 8.047 | 8.437 | 7.961 | 8.324 | 295,927 | +0.18(+2.23%) |
Apr 15, 2016 | 7.900 | 8.246 | 7.788 | 8.143 | 296,971 | +0.17(+2.17%) |
Apr 14, 2016 | 7.788 | 8.073 | 7.701 | 7.970 | 215,903 | +0.20(+2.56%) |
Apr 13, 2016 | 7.667 | 7.788 | 7.623 | 7.770 | 160,111 | +0.12(+1.58%) |
Apr 12, 2016 | 7.390 | 7.701 | 7.381 | 7.649 | 145,398 | +0.27(+3.63%) |
Apr 11, 2016 | 7.208 | 7.459 | 7.199 | 7.381 | 157,496 | +0.21(+2.89%) |
Apr 08, 2016 | 6.810 | 7.217 | 6.810 | 7.173 | 164,497 | +0.44(+6.56%) |
Apr 07, 2016 | 6.819 | 6.888 | 6.646 | 6.732 | 213,353 | -0.16(-2.38%) |
Apr 06, 2016 | 7.044 | 7.044 | 6.827 | 6.897 | 124,857 | -0.10(-1.48%) |
Apr 05, 2016 | 6.793 | 7.018 | 6.749 | 7.000 | 163,016 | +0.19(+2.80%) |
Apr 04, 2016 | 7.009 | 7.104 | 6.793 | 6.810 | 145,877 | -0.20(-2.84%) |
Apr 01, 2016 | 7.225 | 7.234 | 6.922 | 7.009 | 224,367 | -0.30(-4.14%) |
Mar 31, 2016 | 7.217 | 7.468 | 7.217 | 7.312 | 191,667 | +0.10(+1.44%) |
Mar 30, 2016 | 7.113 | 7.277 | 7.018 | 7.208 | 139,619 | +0.17(+2.46%) |
Mar 29, 2016 | 6.983 | 7.070 | 6.680 | 7.035 | 260,962 | +0.01(+0.12%) |
Mar 28, 2016 | 6.940 | 7.035 | 6.845 | 7.026 | 200,267 | +0.09(+1.25%) |
Mar 24, 2016 | 6.801 | 6.940 | 6.940 | 6.940 | 340,687 | +0.05(+0.75%) |
Mar 23, 2016 | 7.147 | 7.208 | 6.767 | 6.888 | 272,286 | -0.32(-4.44%) |
Mar 22, 2016 | 7.321 | 7.424 | 7.130 | 7.208 | 184,107 | -0.17(-2.34%) |
Mar 21, 2016 | 7.580 | 7.580 | 7.312 | 7.381 | 187,149 | -0.24(-3.18%) |
Mar 18, 2016 | 7.866 | 8.151 | 7.412 | 7.623 | 430,868 | -0.16(-2.00%) |
Mar 17, 2016 | 7.459 | 7.853 | 7.442 | 7.779 | 174,800 | +0.35(+4.66%) |
Mar 16, 2016 | 7.277 | 7.658 | 7.269 | 7.433 | 301,320 | +0.15(+2.02%) |
Mar 15, 2016 | 7.338 | 7.416 | 7.156 | 7.286 | 158,307 | -0.05(-0.71%) |
Mar 14, 2016 | 7.398 | 7.485 | 7.199 | 7.338 | 148,701 | -0.10(-1.40%) |
Mar 11, 2016 | 7.407 | 7.606 | 7.338 | 7.442 | 140,495 | +0.10(+1.41%) |
Mar 10, 2016 | 7.398 | 7.545 | 7.147 | 7.338 | 167,382 | -0.04(-0.59%) |
Mar 09, 2016 | 7.191 | 7.502 | 7.122 | 7.381 | 256,673 | +0.24(+3.39%) |
Mar 08, 2016 | 7.667 | 7.667 | 7.104 | 7.139 | 325,006 | -0.60(-7.72%) |
Mar 07, 2016 | 7.649 | 7.970 | 7.623 | 7.736 | 207,073 | +0.07(+0.90%) |
Mar 04, 2016 | 7.597 | 7.874 | 7.520 | 7.667 | 204,742 | +0.16(+2.19%) |
Mar 03, 2016 | 7.165 | 7.615 | 7.165 | 7.502 | 356,615 | +0.40(+5.60%) |
Mar 02, 2016 | 7.096 | 7.303 | 7.087 | 7.104 | 665,593 | +0.03(+0.37%) |
Mar 01, 2016 | 7.000 | 7.286 | 6.940 | 7.078 | 243,219 | +0.12(+1.74%) |
Feb 29, 2016 | 6.836 | 7.182 | 6.836 | 6.957 | 240,999 | +0.07(+1.00%) |
Feb 26, 2016 | 6.845 | 7.113 | 6.749 | 6.888 | 320,702 | +0.12(+1.79%) |
Feb 25, 2016 | 6.819 | 6.897 | 6.516 | 6.767 | 200,180 | -0.06(-0.89%) |
Feb 24, 2016 | 6.741 | 6.888 | 6.542 | 6.827 | 166,250 | -0.02(-0.25%) |
Feb 23, 2016 | 7.096 | 7.130 | 6.715 | 6.845 | 257,416 | -0.28(-3.89%) |
Feb 22, 2016 | 7.217 | 7.442 | 7.070 | 7.122 | 245,271 | -0.04(-0.60%) |
Feb 19, 2016 | 7.052 | 7.243 | 6.897 | 7.165 | 216,940 | +0.12(+1.72%) |
Feb 18, 2016 | 7.122 | 7.234 | 6.871 | 7.044 | 220,774 | +0.02(+0.25%) |
Feb 17, 2016 | 6.793 | 7.269 | 6.793 | 7.026 | 324,352 | +0.25(+3.70%) |
Feb 16, 2016 | 6.611 | 6.879 | 6.473 | 6.775 | 169,246 | +0.29(+4.54%) |
Feb 12, 2016 | 6.749 | 6.481 | 6.481 | 6.481 | 413,493 | -0.16(-2.47%) |
Feb 11, 2016 | 6.196 | 6.689 | 6.152 | 6.646 | 418,769 | +0.28(+4.35%) |
Feb 10, 2016 | 6.318 | 6.598 | 6.245 | 6.369 | 370,005 | -0.02(-0.27%) |
Feb 09, 2016 | 6.581 | 6.624 | 6.080 | 6.386 | 575,040 | -0.26(-3.84%) |
Feb 08, 2016 | 6.947 | 6.989 | 6.598 | 6.641 | 539,262 | -0.43(-6.02%) |
Feb 05, 2016 | 7.040 | 7.389 | 7.015 | 7.066 | 393,827 | -0.22(-3.03%) |
Feb 04, 2016 | 7.406 | 7.517 | 7.015 | 7.287 | 524,495 | -0.15(-2.06%) |
Feb 03, 2016 | 7.738 | 7.772 | 6.624 | 7.440 | 2,131,265 | -0.85(-10.26%) |
Feb 02, 2016 | 8.171 | 8.341 | 7.967 | 8.290 | 328,853 | -0.12(-1.42%) |
Feb 01, 2016 | 8.571 | 8.664 | 8.384 | 8.409 | 314,928 | -0.22(-2.56%) |
Jan 29, 2016 | 8.613 | 8.809 | 8.418 | 8.630 | 437,920 | +0.06(+0.69%) |
Jan 28, 2016 | 8.392 | 8.763 | 8.384 | 8.571 | 229,761 | +0.29(+3.49%) |
Jan 27, 2016 | 8.248 | 8.443 | 8.086 | 8.282 | 350,591 | +0.01(+0.10%) |
Jan 26, 2016 | 8.086 | 8.412 | 7.993 | 8.273 | 184,822 | +0.26(+3.18%) |
Jan 25, 2016 | 8.078 | 8.588 | 7.959 | 8.018 | 229,203 | -0.22(-2.68%) |
Jan 22, 2016 | 8.290 | 8.460 | 8.035 | 8.239 | 327,868 | +0.09(+1.15%) |
Jan 21, 2016 | 8.001 | 8.325 | 7.814 | 8.146 | 302,276 | +0.20(+2.57%) |
Jan 20, 2016 | 7.661 | 8.120 | 7.104 | 7.942 | 407,033 | +0.09(+1.19%) |
Jan 19, 2016 | 7.831 | 8.035 | 7.593 | 7.848 | 261,302 | +0.03(+0.33%) |
Jan 15, 2016 | 8.027 | 7.823 | 7.823 | 7.823 | 386,220 | -0.47(-5.64%) |
Jan 14, 2016 | 7.865 | 8.333 | 7.645 | 8.290 | 362,004 | +0.42(+5.29%) |
Jan 13, 2016 | 8.894 | 8.954 | 7.755 | 7.874 | 398,443 | -1.02(-11.47%) |
Jan 12, 2016 | 9.328 | 9.345 | 8.180 | 8.894 | 620,029 | -0.26(-2.88%) |
Jan 11, 2016 | 9.217 | 9.328 | 8.937 | 9.158 | 346,614 | -0.05(-0.55%) |
Jan 08, 2016 | 9.829 | 10.08 | 9.200 | 9.209 | 360,865 | -0.61(-6.23%) |
Jan 07, 2016 | 10.13 | 10.25 | 9.710 | 9.821 | 213,027 | -0.54(-5.17%) |
Jan 06, 2016 | 10.13 | 10.62 | 10.13 | 10.36 | 167,302 | -0.02(-0.16%) |
Jan 05, 2016 | 10.51 | 10.59 | 10.02 | 10.37 | 158,971 | -0.11(-1.05%) |
Jan 04, 2016 | 10.77 | 10.79 | 10.23 | 10.48 | 260,274 | -0.33(-3.07%) |
Dec 31, 2015 | 10.67 | 10.82 | 10.82 | 10.82 | 153,829 | +0.11(+1.03%) |
Dec 30, 2015 | 10.52 | 10.77 | 10.52 | 10.71 | 117,292 | +0.14(+1.37%) |
Dec 29, 2015 | 10.31 | 10.58 | 10.31 | 10.56 | 95,746 | +0.28(+2.73%) |
Dec 28, 2015 | 10.61 | 10.62 | 10.24 | 10.28 | 112,788 | -0.34(-3.20%) |
Dec 24, 2015 | 10.58 | 10.62 | 10.62 | 10.62 | 57,862 | +0.03(+0.32%) |
Dec 23, 2015 | 10.27 | 10.60 | 10.27 | 10.59 | 142,021 | +0.34(+3.32%) |
Dec 22, 2015 | 9.804 | 10.26 | 9.778 | 10.25 | 213,639 | +0.48(+4.97%) |
Dec 21, 2015 | 9.812 | 9.872 | 9.617 | 9.761 | 169,211 | +0.00(+0.00%) |
Dec 18, 2015 | 9.736 | 10.01 | 9.668 | 9.761 | 355,921 | -0.03(-0.26%) |
Dec 17, 2015 | 10.12 | 10.12 | 9.719 | 9.787 | 294,006 | -0.26(-2.54%) |
Dec 16, 2015 | 9.795 | 10.06 | 9.583 | 10.04 | 254,864 | +0.23(+2.34%) |
Dec 15, 2015 | 9.923 | 10.05 | 9.753 | 9.812 | 239,673 | +0.10(+1.05%) |
Dec 14, 2015 | 9.761 | 9.910 | 9.464 | 9.710 | 355,183 | -0.11(-1.13%) |
Dec 11, 2015 | 10.28 | 10.31 | 9.744 | 9.821 | 602,758 | -0.60(-5.71%) |
Dec 10, 2015 | 10.38 | 10.54 | 10.29 | 10.42 | 134,526 | +0.06(+0.58%) |
Dec 09, 2015 | 10.20 | 10.52 | 10.20 | 10.36 | 197,574 | +0.10(+0.99%) |
Dec 08, 2015 | 10.27 | 10.46 | 10.13 | 10.25 | 222,168 | -0.05(-0.49%) |
Dec 07, 2015 | 10.52 | 10.69 | 10.22 | 10.31 | 337,957 | -0.21(-2.02%) |
Dec 04, 2015 | 10.56 | 10.60 | 10.34 | 10.52 | 277,895 | -0.06(-0.56%) |
Dec 03, 2015 | 10.59 | 10.82 | 10.43 | 10.58 | 243,629 | -0.02(-0.16%) |
Dec 02, 2015 | 10.57 | 10.84 | 10.53 | 10.59 | 269,610 | -0.04(-0.40%) |
Dec 01, 2015 | 10.69 | 10.72 | 10.46 | 10.64 | 307,066 | -0.01(-0.08%) |
Nov 30, 2015 | 10.52 | 10.79 | 10.51 | 10.65 | 278,410 | +0.11(+1.05%) |
Nov 27, 2015 | 10.65 | 10.73 | 10.48 | 10.54 | 58,808 | -0.14(-1.28%) |
Nov 25, 2015 | 10.55 | 10.67 | 10.67 | 10.67 | 269,672 | +0.07(+0.64%) |
Nov 24, 2015 | 10.63 | 10.85 | 10.60 | 10.60 | 352,005 | -0.02(-0.16%) |
Nov 23, 2015 | 10.63 | 10.73 | 10.39 | 10.62 | 251,031 | -0.03(-0.24%) |
Nov 20, 2015 | 10.64 | 10.85 | 10.63 | 10.65 | 309,382 | +0.01(+0.08%) |
Nov 19, 2015 | 10.68 | 10.75 | 10.25 | 10.64 | 443,649 | -0.05(-0.48%) |
Nov 18, 2015 | 10.71 | 10.82 | 10.41 | 10.69 | 561,669 | +0.02(+0.16%) |
Nov 17, 2015 | 10.96 | 11.10 | 10.66 | 10.67 | 480,513 | -0.29(-2.64%) |
Nov 16, 2015 | 10.89 | 11.06 | 10.88 | 10.96 | 374,338 | +0.06(+0.55%) |
Nov 13, 2015 | 10.65 | 11.03 | 10.59 | 10.90 | 384,934 | +0.17(+1.58%) |
Nov 12, 2015 | 10.77 | 10.87 | 10.57 | 10.73 | 428,701 | -0.11(-1.02%) |
Nov 11, 2015 | 10.93 | 11.10 | 10.82 | 10.84 | 325,322 | -0.19(-1.70%) |
Nov 10, 2015 | 10.89 | 11.16 | 10.84 | 11.03 | 529,489 | +0.08(+0.70%) |
Nov 09, 2015 | 10.99 | 11.09 | 10.55 | 10.95 | 627,502 | -0.09(-0.85%) |
Nov 06, 2015 | 11.11 | 11.13 | 10.95 | 11.05 | 616,343 | -0.07(-0.61%) |
Nov 05, 2015 | 11.22 | 11.22 | 10.93 | 11.11 | 626,688 | +0.09(+0.77%) |
Nov 04, 2015 | 10.80 | 11.07 | 10.68 | 11.03 | 1,052,472 | +0.30(+2.77%) |
Nov 03, 2015 | 10.88 | 11.11 | 10.66 | 10.73 | 3,737,596 | -1.54(-12.58%) |
Nov 02, 2015 | 11.96 | 12.47 | 11.91 | 12.27 | 586,093 | +0.37(+3.07%) |
Oct 30, 2015 | 12.03 | 12.12 | 11.64 | 11.91 | 270,563 | -0.11(-0.90%) |
Oct 29, 2015 | 12.16 | 12.37 | 11.96 | 12.02 | 274,865 | -0.01(-0.07%) |
Oct 28, 2015 | 11.59 | 12.12 | 11.59 | 12.03 | 824,126 | +0.43(+3.72%) |
Oct 27, 2015 | 10.79 | 11.87 | 10.23 | 11.59 | 872,635 | +1.39(+13.58%) |
Oct 26, 2015 | 10.32 | 10.36 | 9.967 | 10.21 | 281,170 | -0.08(-0.81%) |
Oct 23, 2015 | 10.23 | 10.32 | 9.975 | 10.29 | 125,044 | +0.09(+0.90%) |
Oct 22, 2015 | 10.31 | 10.51 | 10.05 | 10.20 | 177,795 | -0.01(-0.08%) |
Oct 21, 2015 | 10.42 | 10.47 | 10.17 | 10.21 | 108,655 | -0.21(-1.99%) |
Oct 20, 2015 | 10.19 | 10.44 | 10.14 | 10.42 | 76,997 | +0.20(+1.95%) |
Oct 19, 2015 | 10.29 | 10.33 | 10.07 | 10.22 | 236,314 | -0.12(-1.20%) |
Oct 16, 2015 | 10.03 | 10.37 | 9.967 | 10.34 | 236,178 | +0.32(+3.15%) |
Oct 15, 2015 | 9.967 | 10.10 | 9.826 | 10.03 | 159,143 | +0.11(+1.09%) |
Oct 14, 2015 | 10.27 | 10.32 | 9.884 | 9.917 | 256,541 | -0.31(-3.00%) |
Oct 13, 2015 | 10.42 | 10.53 | 10.14 | 10.22 | 301,432 | -0.23(-2.22%) |
Oct 12, 2015 | 10.61 | 10.72 | 10.31 | 10.46 | 190,801 | -0.14(-1.33%) |
Oct 09, 2015 | 11.16 | 11.23 | 10.54 | 10.60 | 161,031 | -0.56(-5.06%) |
Oct 08, 2015 | 11.10 | 11.26 | 10.80 | 11.16 | 134,026 | +0.02(+0.15%) |
Oct 07, 2015 | 11.24 | 11.43 | 10.88 | 11.15 | 152,527 | +0.00(+0.00%) |
Oct 06, 2015 | 11.20 | 11.35 | 10.87 | 11.15 | 108,237 | +0.04(+0.37%) |
Oct 05, 2015 | 10.81 | 11.18 | 10.71 | 11.10 | 178,378 | +0.48(+4.53%) |
Oct 02, 2015 | 10.23 | 10.64 | 10.23 | 10.62 | 104,362 | +0.31(+2.98%) |