Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.572 | 9.644 | 9.499 | 9.586 | 1,542,617 | -0.01(-0.08%) |
Apr 28, 2016 | 9.601 | 9.717 | 9.565 | 9.594 | 1,128,293 | -0.10(-1.05%) |
Apr 27, 2016 | 9.731 | 9.768 | 9.612 | 9.695 | 1,597,346 | -0.05(-0.52%) |
Apr 26, 2016 | 9.710 | 9.789 | 9.666 | 9.746 | 1,534,806 | +0.08(+0.83%) |
Apr 25, 2016 | 9.753 | 9.753 | 9.597 | 9.666 | 1,692,114 | -0.12(-1.19%) |
Apr 22, 2016 | 9.536 | 9.847 | 9.536 | 9.782 | 1,924,725 | +0.09(+0.97%) |
Apr 21, 2016 | 9.789 | 9.797 | 9.673 | 9.688 | 1,310,767 | -0.08(-0.82%) |
Apr 20, 2016 | 9.717 | 9.782 | 9.634 | 9.768 | 1,543,942 | +0.07(+0.75%) |
Apr 19, 2016 | 9.630 | 9.710 | 9.594 | 9.695 | 1,363,733 | +0.12(+1.21%) |
Apr 18, 2016 | 9.434 | 9.623 | 9.434 | 9.579 | 1,312,256 | +0.07(+0.69%) |
Apr 15, 2016 | 9.550 | 9.591 | 9.492 | 9.514 | 1,651,877 | -0.04(-0.38%) |
Apr 14, 2016 | 9.485 | 9.659 | 9.434 | 9.550 | 1,522,984 | +0.04(+0.38%) |
Apr 13, 2016 | 9.333 | 9.528 | 9.325 | 9.514 | 2,245,337 | +0.25(+2.74%) |
Apr 12, 2016 | 9.115 | 9.275 | 9.075 | 9.260 | 1,130,695 | +0.18(+2.00%) |
Apr 11, 2016 | 9.043 | 9.209 | 9.028 | 9.079 | 1,803,029 | +0.09(+1.05%) |
Apr 08, 2016 | 9.028 | 9.108 | 8.948 | 8.985 | 1,605,383 | +0.05(+0.57%) |
Apr 07, 2016 | 9.108 | 9.130 | 8.887 | 8.934 | 1,577,205 | -0.25(-2.76%) |
Apr 06, 2016 | 9.130 | 9.202 | 9.057 | 9.188 | 1,444,870 | +0.07(+0.80%) |
Apr 05, 2016 | 9.260 | 9.289 | 9.115 | 9.115 | 1,702,050 | -0.23(-2.48%) |
Apr 04, 2016 | 9.412 | 9.452 | 9.325 | 9.347 | 1,273,133 | -0.07(-0.69%) |
Apr 01, 2016 | 9.347 | 9.427 | 9.300 | 9.412 | 1,462,927 | -0.02(-0.23%) |
Mar 31, 2016 | 9.521 | 9.543 | 9.351 | 9.434 | 1,701,186 | -0.09(-0.91%) |
Mar 30, 2016 | 9.514 | 9.641 | 9.485 | 9.521 | 1,472,277 | +0.03(+0.31%) |
Mar 29, 2016 | 9.354 | 9.507 | 9.238 | 9.492 | 2,260,741 | +0.12(+1.24%) |
Mar 28, 2016 | 9.398 | 9.456 | 9.304 | 9.376 | 1,406,229 | +0.02(+0.23%) |
Mar 24, 2016 | 9.325 | 9.354 | 9.354 | 9.354 | 1,307,326 | -0.01(-0.15%) |
Mar 23, 2016 | 9.456 | 9.470 | 9.369 | 9.369 | 1,649,127 | -0.10(-1.07%) |
Mar 22, 2016 | 9.434 | 9.521 | 9.383 | 9.470 | 1,788,204 | -0.03(-0.31%) |
Mar 21, 2016 | 9.507 | 9.550 | 9.409 | 9.499 | 2,013,217 | +0.00(+0.00%) |
Mar 18, 2016 | 9.470 | 9.608 | 9.449 | 9.499 | 7,756,436 | +0.04(+0.46%) |
Mar 17, 2016 | 9.311 | 9.492 | 9.173 | 9.456 | 2,232,104 | +0.11(+1.16%) |
Mar 16, 2016 | 9.383 | 9.510 | 9.275 | 9.347 | 2,183,881 | -0.05(-0.54%) |
Mar 15, 2016 | 9.507 | 9.507 | 9.354 | 9.398 | 3,153,908 | -0.19(-1.97%) |
Mar 14, 2016 | 9.688 | 9.717 | 9.481 | 9.586 | 2,687,955 | -0.12(-1.27%) |
Mar 11, 2016 | 9.594 | 9.710 | 9.536 | 9.710 | 2,015,229 | +0.21(+2.21%) |
Mar 10, 2016 | 9.528 | 9.550 | 9.333 | 9.499 | 1,706,518 | +0.06(+0.61%) |
Mar 09, 2016 | 9.507 | 9.532 | 9.405 | 9.441 | 2,059,277 | +0.00(+0.00%) |
Mar 08, 2016 | 9.572 | 9.594 | 9.434 | 9.441 | 1,745,712 | -0.22(-2.25%) |
Mar 07, 2016 | 9.550 | 9.681 | 9.521 | 9.659 | 1,906,532 | +0.03(+0.30%) |
Mar 04, 2016 | 9.608 | 9.659 | 9.507 | 9.630 | 2,394,518 | +0.07(+0.76%) |
Mar 03, 2016 | 9.362 | 9.565 | 9.322 | 9.557 | 1,925,660 | +0.19(+2.01%) |
Mar 02, 2016 | 9.275 | 9.369 | 9.217 | 9.369 | 1,848,067 | +0.07(+0.78%) |
Mar 01, 2016 | 8.948 | 9.296 | 8.934 | 9.296 | 3,098,234 | +0.39(+4.40%) |
Feb 29, 2016 | 9.072 | 9.101 | 8.890 | 8.905 | 3,605,912 | -0.15(-1.60%) |
Feb 26, 2016 | 9.043 | 9.143 | 8.978 | 9.050 | 1,659,121 | +0.10(+1.12%) |
Feb 25, 2016 | 8.842 | 8.971 | 8.798 | 8.949 | 1,363,903 | +0.11(+1.30%) |
Feb 24, 2016 | 8.741 | 8.849 | 8.633 | 8.834 | 2,285,272 | -0.02(-0.24%) |
Feb 23, 2016 | 8.928 | 9.000 | 8.806 | 8.856 | 3,072,685 | -0.12(-1.36%) |
Feb 22, 2016 | 8.885 | 9.039 | 8.820 | 8.978 | 2,960,143 | +0.21(+2.38%) |
Feb 19, 2016 | 8.719 | 8.859 | 8.712 | 8.770 | 1,796,453 | +0.02(+0.25%) |
Feb 18, 2016 | 8.899 | 8.899 | 8.655 | 8.748 | 2,424,071 | -0.11(-1.22%) |
Feb 17, 2016 | 8.834 | 8.906 | 8.770 | 8.856 | 4,998,980 | +0.09(+1.07%) |
Feb 16, 2016 | 8.540 | 8.770 | 8.446 | 8.762 | 5,019,136 | +0.24(+2.87%) |
Feb 12, 2016 | 8.439 | 8.518 | 8.518 | 8.518 | 44,769,148 | +0.21(+2.51%) |
Feb 11, 2016 | 8.411 | 8.447 | 8.217 | 8.310 | 4,114,451 | -0.29(-3.42%) |
Feb 10, 2016 | 8.770 | 8.877 | 8.597 | 8.604 | 4,211,108 | -0.07(-0.83%) |
Feb 09, 2016 | 8.540 | 8.741 | 8.533 | 8.676 | 1,993,732 | -0.01(-0.08%) |
Feb 08, 2016 | 8.547 | 8.712 | 8.468 | 8.684 | 2,940,430 | +0.01(+0.08%) |
Feb 05, 2016 | 8.691 | 8.784 | 8.662 | 8.676 | 3,251,343 | -0.01(-0.08%) |
Feb 04, 2016 | 8.540 | 8.723 | 8.518 | 8.684 | 2,395,735 | +0.12(+1.43%) |
Feb 03, 2016 | 8.533 | 8.587 | 8.245 | 8.561 | 2,364,206 | +0.11(+1.27%) |
Feb 02, 2016 | 8.525 | 8.551 | 8.403 | 8.454 | 2,336,628 | -0.24(-2.73%) |
Feb 01, 2016 | 8.597 | 8.745 | 8.490 | 8.691 | 2,432,763 | +0.04(+0.41%) |
Jan 29, 2016 | 8.432 | 8.669 | 8.396 | 8.655 | 2,368,166 | +0.24(+2.82%) |
Jan 28, 2016 | 8.375 | 8.472 | 8.339 | 8.418 | 2,040,614 | +0.15(+1.82%) |
Jan 27, 2016 | 8.267 | 8.446 | 8.217 | 8.267 | 2,933,333 | -0.04(-0.43%) |
Jan 26, 2016 | 8.051 | 8.317 | 8.016 | 8.303 | 2,083,741 | +0.27(+3.40%) |
Jan 25, 2016 | 8.260 | 8.339 | 8.019 | 8.030 | 2,068,054 | -0.34(-4.12%) |
Jan 22, 2016 | 8.317 | 8.439 | 8.238 | 8.375 | 2,563,376 | +0.12(+1.48%) |
Jan 21, 2016 | 8.525 | 8.658 | 8.220 | 8.253 | 2,493,587 | -0.14(-1.71%) |
Jan 20, 2016 | 8.288 | 8.468 | 8.134 | 8.396 | 2,928,560 | -0.06(-0.76%) |
Jan 19, 2016 | 8.633 | 8.648 | 8.403 | 8.461 | 2,257,861 | -0.06(-0.67%) |
Jan 15, 2016 | 8.382 | 8.518 | 8.518 | 8.518 | 2,441,948 | -0.14(-1.58%) |
Jan 14, 2016 | 8.597 | 8.734 | 8.468 | 8.655 | 1,869,571 | +0.14(+1.60%) |
Jan 13, 2016 | 8.849 | 8.913 | 8.468 | 8.518 | 1,489,367 | -0.33(-3.73%) |
Jan 12, 2016 | 8.885 | 8.885 | 8.684 | 8.849 | 1,676,575 | +0.06(+0.74%) |
Jan 11, 2016 | 8.842 | 8.913 | 8.755 | 8.784 | 2,710,464 | +0.01(+0.08%) |
Jan 08, 2016 | 9.050 | 9.100 | 8.755 | 8.777 | 3,540,111 | -0.23(-2.55%) |
Jan 07, 2016 | 9.114 | 9.197 | 9.000 | 9.007 | 2,984,149 | -0.25(-2.72%) |
Jan 06, 2016 | 9.172 | 9.316 | 9.172 | 9.258 | 1,277,718 | -0.08(-0.85%) |
Jan 05, 2016 | 9.330 | 9.395 | 9.247 | 9.337 | 1,381,102 | +0.04(+0.39%) |
Jan 04, 2016 | 9.387 | 9.423 | 9.258 | 9.301 | 1,860,025 | -0.28(-2.92%) |
Dec 31, 2015 | 9.696 | 9.581 | 9.581 | 9.581 | 1,185,958 | -0.16(-1.62%) |
Dec 30, 2015 | 9.854 | 9.854 | 9.718 | 9.739 | 963,098 | -0.12(-1.24%) |
Dec 29, 2015 | 9.790 | 9.861 | 9.732 | 9.861 | 980,035 | +0.12(+1.25%) |
Dec 28, 2015 | 9.718 | 9.750 | 9.585 | 9.739 | 908,517 | -0.01(-0.15%) |
Dec 24, 2015 | 9.696 | 9.754 | 9.754 | 9.754 | 438,573 | +0.04(+0.44%) |
Dec 23, 2015 | 9.653 | 9.725 | 9.610 | 9.711 | 1,053,513 | +0.10(+1.05%) |
Dec 22, 2015 | 9.624 | 9.639 | 9.466 | 9.610 | 1,393,375 | +0.02(+0.22%) |
Dec 21, 2015 | 9.560 | 9.646 | 9.459 | 9.588 | 2,009,543 | +0.07(+0.75%) |
Dec 18, 2015 | 9.581 | 9.588 | 9.344 | 9.517 | 14,767,104 | -0.15(-1.56%) |
Dec 17, 2015 | 9.703 | 9.811 | 9.574 | 9.667 | 3,582,516 | +0.00(+0.00%) |
Dec 16, 2015 | 9.711 | 9.768 | 9.488 | 9.667 | 2,520,772 | +0.05(+0.52%) |
Dec 15, 2015 | 9.445 | 9.667 | 9.438 | 9.617 | 2,177,220 | +0.24(+2.61%) |
Dec 14, 2015 | 9.359 | 9.481 | 9.258 | 9.373 | 2,228,368 | +0.02(+0.23%) |
Dec 11, 2015 | 9.330 | 9.495 | 9.280 | 9.351 | 2,231,239 | -0.24(-2.54%) |
Dec 10, 2015 | 9.617 | 9.682 | 9.545 | 9.596 | 2,036,358 | -0.01(-0.15%) |
Dec 09, 2015 | 9.825 | 9.861 | 9.531 | 9.610 | 1,994,992 | -0.24(-2.41%) |
Dec 08, 2015 | 9.883 | 9.980 | 9.768 | 9.847 | 1,989,418 | -0.11(-1.15%) |
Dec 07, 2015 | 10.19 | 10.26 | 9.897 | 9.962 | 1,981,131 | -0.26(-2.53%) |
Dec 04, 2015 | 10.11 | 10.26 | 10.06 | 10.22 | 1,570,705 | +0.14(+1.43%) |
Dec 03, 2015 | 10.31 | 10.34 | 10.06 | 10.08 | 2,481,311 | -0.15(-1.47%) |
Dec 02, 2015 | 10.49 | 10.49 | 10.22 | 10.23 | 1,345,712 | -0.24(-2.26%) |
Dec 01, 2015 | 10.48 | 10.53 | 10.36 | 10.46 | 966,628 | +0.04(+0.34%) |
Nov 30, 2015 | 10.44 | 10.48 | 10.39 | 10.43 | 1,061,851 | +0.03(+0.28%) |
Nov 27, 2015 | 10.39 | 10.45 | 10.31 | 10.40 | 623,519 | +0.03(+0.28%) |
Nov 25, 2015 | 10.37 | 10.37 | 10.37 | 10.37 | 874,749 | +0.00(+0.00%) |
Nov 24, 2015 | 10.19 | 10.39 | 10.19 | 10.37 | 1,189,157 | +0.09(+0.90%) |
Nov 23, 2015 | 10.23 | 10.34 | 10.23 | 10.28 | 1,071,495 | +0.04(+0.42%) |
Nov 20, 2015 | 10.21 | 10.29 | 10.15 | 10.24 | 1,334,973 | +0.08(+0.77%) |
Nov 19, 2015 | 10.24 | 10.27 | 10.11 | 10.16 | 1,083,036 | -0.08(-0.76%) |
Nov 18, 2015 | 10.14 | 10.24 | 10.01 | 10.24 | 1,247,996 | +0.16(+1.55%) |
Nov 17, 2015 | 10.08 | 10.21 | 10.02 | 10.08 | 1,149,874 | +0.03(+0.28%) |
Nov 16, 2015 | 9.873 | 10.07 | 9.787 | 10.05 | 1,010,720 | +0.16(+1.58%) |
Nov 13, 2015 | 9.944 | 10.04 | 9.866 | 9.894 | 867,012 | -0.12(-1.21%) |
Nov 12, 2015 | 10.18 | 10.19 | 9.997 | 10.02 | 944,595 | -0.24(-2.29%) |
Nov 11, 2015 | 10.34 | 10.38 | 10.21 | 10.25 | 1,179,923 | -0.03(-0.28%) |
Nov 10, 2015 | 10.26 | 10.34 | 10.17 | 10.28 | 1,005,989 | +0.03(+0.28%) |
Nov 09, 2015 | 10.36 | 10.38 | 10.19 | 10.25 | 1,309,517 | -0.06(-0.62%) |
Nov 06, 2015 | 10.15 | 10.36 | 10.11 | 10.31 | 2,021,226 | +0.31(+3.06%) |
Nov 05, 2015 | 9.851 | 10.06 | 9.823 | 10.01 | 1,196,634 | +0.16(+1.59%) |
Nov 04, 2015 | 9.866 | 9.908 | 9.787 | 9.851 | 1,032,730 | +0.01(+0.07%) |
Nov 03, 2015 | 9.737 | 9.887 | 9.705 | 9.844 | 1,466,466 | +0.05(+0.51%) |
Nov 02, 2015 | 9.638 | 9.830 | 9.609 | 9.794 | 1,620,587 | +0.20(+2.08%) |
Oct 30, 2015 | 9.780 | 9.830 | 9.534 | 9.595 | 1,766,413 | -0.24(-2.39%) |
Oct 29, 2015 | 9.873 | 9.997 | 9.805 | 9.830 | 1,689,678 | -0.07(-0.72%) |
Oct 28, 2015 | 9.524 | 9.901 | 9.524 | 9.901 | 1,614,161 | +0.40(+4.20%) |
Oct 27, 2015 | 9.509 | 9.670 | 9.452 | 9.502 | 1,652,556 | -0.10(-1.04%) |
Oct 26, 2015 | 9.695 | 9.752 | 9.559 | 9.602 | 1,312,226 | -0.12(-1.25%) |
Oct 23, 2015 | 9.531 | 9.752 | 9.410 | 9.723 | 1,595,743 | +0.21(+2.25%) |
Oct 22, 2015 | 9.410 | 9.673 | 9.274 | 9.509 | 2,431,353 | +0.31(+3.33%) |
Oct 21, 2015 | 9.388 | 9.424 | 9.203 | 9.203 | 1,509,083 | -0.16(-1.75%) |
Oct 20, 2015 | 9.324 | 9.410 | 9.189 | 9.367 | 1,078,892 | +0.07(+0.77%) |
Oct 19, 2015 | 9.267 | 9.360 | 9.225 | 9.296 | 755,236 | -0.02(-0.23%) |
Oct 16, 2015 | 9.310 | 9.363 | 9.232 | 9.317 | 841,731 | +0.03(+0.31%) |
Oct 15, 2015 | 9.175 | 9.289 | 9.089 | 9.289 | 1,222,192 | +0.18(+1.95%) |
Oct 14, 2015 | 9.388 | 9.388 | 9.100 | 9.111 | 1,092,166 | -0.29(-3.11%) |
Oct 13, 2015 | 9.417 | 9.566 | 9.374 | 9.403 | 1,135,934 | -0.05(-0.53%) |
Oct 12, 2015 | 9.324 | 9.467 | 9.274 | 9.452 | 1,217,480 | +0.12(+1.30%) |
Oct 09, 2015 | 9.474 | 9.524 | 9.317 | 9.331 | 1,284,661 | -0.14(-1.50%) |
Oct 08, 2015 | 9.282 | 9.481 | 9.253 | 9.474 | 1,959,418 | +0.18(+1.92%) |
Oct 07, 2015 | 9.189 | 9.324 | 9.146 | 9.296 | 1,410,688 | +0.16(+1.79%) |
Oct 06, 2015 | 9.168 | 9.210 | 9.068 | 9.132 | 1,987,253 | -0.06(-0.70%) |
Oct 05, 2015 | 9.032 | 9.210 | 9.032 | 9.196 | 1,226,072 | +0.21(+2.38%) |
Oct 02, 2015 | 9.032 | 9.032 | 8.769 | 8.982 | 1,832,387 | -0.21(-2.32%) |
Oct 01, 2015 | 9.182 | 9.249 | 9.050 | 9.196 | 1,848,732 | -0.03(-0.31%) |
Sep 30, 2015 | 9.232 | 9.267 | 9.128 | 9.225 | 1,968,843 | +0.07(+0.78%) |
Sep 29, 2015 | 9.103 | 9.232 | 9.011 | 9.153 | 3,542,030 | +0.06(+0.71%) |
Sep 28, 2015 | 9.111 | 9.175 | 9.068 | 9.089 | 2,289,564 | -0.08(-0.85%) |
Sep 25, 2015 | 9.125 | 9.225 | 9.089 | 9.168 | 2,105,957 | +0.16(+1.82%) |
Sep 24, 2015 | 8.840 | 9.018 | 8.840 | 9.004 | 1,306,566 | +0.07(+0.80%) |
Sep 23, 2015 | 8.911 | 9.018 | 8.875 | 8.932 | 1,218,011 | +0.06(+0.72%) |
Sep 22, 2015 | 8.854 | 8.940 | 8.811 | 8.868 | 1,061,076 | -0.10(-1.11%) |
Sep 21, 2015 | 8.840 | 9.022 | 8.840 | 8.968 | 1,568,133 | +0.16(+1.86%) |
Sep 18, 2015 | 8.904 | 8.954 | 8.776 | 8.804 | 3,976,269 | -0.24(-2.60%) |
Sep 17, 2015 | 9.267 | 9.360 | 9.000 | 9.039 | 2,046,855 | -0.24(-2.53%) |
Sep 16, 2015 | 9.239 | 9.289 | 9.182 | 9.274 | 1,275,895 | +0.01(+0.08%) |
Sep 15, 2015 | 9.146 | 9.296 | 9.139 | 9.267 | 1,053,893 | +0.15(+1.64%) |
Sep 14, 2015 | 9.125 | 9.210 | 9.086 | 9.118 | 1,442,188 | -0.01(-0.16%) |
Sep 11, 2015 | 9.054 | 9.139 | 9.011 | 9.132 | 999,779 | +0.03(+0.31%) |
Sep 10, 2015 | 8.961 | 9.128 | 8.940 | 9.103 | 1,651,494 | +0.11(+1.27%) |
Sep 09, 2015 | 9.096 | 9.146 | 8.982 | 8.989 | 1,564,024 | -0.04(-0.39%) |
Sep 08, 2015 | 8.961 | 9.046 | 8.904 | 9.025 | 1,320,875 | +0.21(+2.34%) |
Sep 04, 2015 | 8.712 | 8.819 | 8.819 | 8.819 | 1,180,371 | -0.01(-0.16%) |
Sep 03, 2015 | 8.754 | 8.890 | 8.633 | 8.833 | 1,421,926 | +0.05(+0.57%) |
Sep 02, 2015 | 8.797 | 8.833 | 8.648 | 8.783 | 1,249,039 | +0.11(+1.23%) |
Sep 01, 2015 | 8.762 | 8.833 | 8.633 | 8.676 | 2,269,646 | -0.27(-3.03%) |
Aug 31, 2015 | 8.868 | 8.968 | 8.826 | 8.947 | 1,499,871 | +0.06(+0.64%) |
Aug 28, 2015 | 8.819 | 8.947 | 8.733 | 8.890 | 1,608,967 | +0.04(+0.48%) |
Aug 27, 2015 | 8.875 | 8.953 | 8.769 | 8.847 | 2,273,223 | +0.07(+0.80%) |
Aug 26, 2015 | 8.678 | 8.776 | 8.533 | 8.776 | 3,310,580 | +0.29(+3.41%) |
Aug 25, 2015 | 8.925 | 8.925 | 8.466 | 8.487 | 2,165,722 | -0.16(-1.88%) |
Aug 24, 2015 | 8.748 | 9.002 | 8.621 | 8.649 | 4,340,901 | -0.49(-5.33%) |
Aug 21, 2015 | 8.974 | 9.214 | 8.925 | 9.136 | 2,901,928 | -0.02(-0.23%) |
Aug 20, 2015 | 9.242 | 9.263 | 9.157 | 9.157 | 2,480,677 | -0.18(-1.96%) |
Aug 19, 2015 | 9.397 | 9.450 | 9.334 | 9.341 | 2,330,485 | -0.08(-0.90%) |
Aug 18, 2015 | 9.433 | 9.454 | 9.299 | 9.425 | 2,349,604 | +0.02(+0.23%) |
Aug 17, 2015 | 9.327 | 9.482 | 9.263 | 9.404 | 2,320,721 | +0.01(+0.15%) |
Aug 14, 2015 | 9.284 | 9.397 | 9.256 | 9.390 | 1,540,203 | +0.11(+1.14%) |
Aug 13, 2015 | 9.214 | 9.334 | 9.200 | 9.284 | 1,636,027 | +0.05(+0.53%) |
Aug 12, 2015 | 9.313 | 9.327 | 9.115 | 9.235 | 2,420,524 | -0.11(-1.13%) |
Aug 11, 2015 | 9.362 | 9.447 | 9.299 | 9.341 | 1,702,171 | -0.13(-1.34%) |
Aug 10, 2015 | 9.496 | 9.531 | 9.447 | 9.468 | 2,315,762 | +0.04(+0.37%) |
Aug 07, 2015 | 9.454 | 9.524 | 9.383 | 9.433 | 2,971,824 | -0.08(-0.82%) |
Aug 06, 2015 | 9.538 | 9.560 | 9.425 | 9.510 | 2,054,582 | +0.01(+0.07%) |
Aug 05, 2015 | 9.425 | 9.567 | 9.383 | 9.503 | 4,490,573 | +0.14(+1.51%) |
Aug 04, 2015 | 9.778 | 9.863 | 9.348 | 9.362 | 8,520,418 | -0.37(-3.77%) |
Aug 03, 2015 | 9.729 | 9.771 | 9.630 | 9.729 | 1,441,808 | +0.00(+0.00%) |
Jul 31, 2015 | 9.736 | 9.785 | 9.658 | 9.729 | 1,760,004 | -0.01(-0.07%) |
Jul 30, 2015 | 9.729 | 9.792 | 9.672 | 9.736 | 1,558,148 | -0.02(-0.22%) |
Jul 29, 2015 | 9.722 | 9.778 | 9.655 | 9.757 | 1,617,568 | +0.03(+0.29%) |
Jul 28, 2015 | 9.842 | 9.842 | 9.641 | 9.729 | 1,738,226 | -0.02(-0.22%) |
Jul 27, 2015 | 9.771 | 9.790 | 9.651 | 9.750 | 2,240,639 | -0.13(-1.36%) |
Jul 24, 2015 | 10.05 | 10.07 | 9.884 | 9.884 | 1,808,652 | -0.17(-1.68%) |
Jul 23, 2015 | 10.36 | 10.36 | 10.03 | 10.05 | 1,494,196 | -0.20(-1.99%) |
Jul 22, 2015 | 10.16 | 10.31 | 10.14 | 10.26 | 937,215 | +0.10(+0.97%) |
Jul 21, 2015 | 10.27 | 10.38 | 10.15 | 10.16 | 1,271,432 | -0.11(-1.03%) |
Jul 20, 2015 | 10.22 | 10.30 | 10.12 | 10.27 | 1,131,906 | +0.06(+0.62%) |
Jul 17, 2015 | 10.32 | 10.33 | 10.12 | 10.20 | 1,162,816 | -0.13(-1.23%) |
Jul 16, 2015 | 10.36 | 10.44 | 10.31 | 10.33 | 1,010,543 | +0.01(+0.14%) |
Jul 15, 2015 | 10.28 | 10.38 | 10.22 | 10.31 | 1,107,555 | +0.06(+0.62%) |
Jul 14, 2015 | 10.19 | 10.28 | 10.16 | 10.25 | 773,044 | +0.01(+0.14%) |
Jul 13, 2015 | 10.24 | 10.29 | 10.19 | 10.24 | 955,110 | +0.07(+0.69%) |
Jul 10, 2015 | 10.17 | 10.23 | 10.08 | 10.17 | 1,318,660 | +0.16(+1.62%) |
Jul 09, 2015 | 10.15 | 10.15 | 9.948 | 10.00 | 1,548,924 | +0.08(+0.78%) |
Jul 08, 2015 | 9.821 | 9.976 | 9.821 | 9.926 | 1,439,771 | -0.03(-0.28%) |
Jul 07, 2015 | 10.09 | 10.09 | 9.856 | 9.955 | 1,897,733 | -0.16(-1.53%) |
Jul 06, 2015 | 9.941 | 10.12 | 9.905 | 10.11 | 1,260,985 | +0.04(+0.35%) |
Jul 02, 2015 | 10.26 | 10.07 | 10.07 | 10.07 | 938,055 | -0.18(-1.79%) |
Jul 01, 2015 | 10.26 | 10.34 | 10.14 | 10.26 | 1,569,038 | +0.16(+1.54%) |
Jun 30, 2015 | 10.15 | 10.20 | 10.03 | 10.10 | 1,338,892 | +0.08(+0.77%) |
Jun 29, 2015 | 10.14 | 10.27 | 10.01 | 10.03 | 1,444,066 | -0.26(-2.54%) |
Jun 26, 2015 | 10.23 | 10.31 | 10.18 | 10.29 | 2,436,902 | +0.12(+1.18%) |
Jun 25, 2015 | 10.14 | 10.22 | 10.08 | 10.17 | 1,094,051 | +0.04(+0.42%) |
Jun 24, 2015 | 10.14 | 10.21 | 10.09 | 10.12 | 1,306,911 | -0.06(-0.55%) |
Jun 23, 2015 | 10.09 | 10.19 | 10.07 | 10.18 | 808,743 | +0.11(+1.12%) |
Jun 22, 2015 | 10.10 | 10.12 | 10.02 | 10.07 | 867,201 | +0.07(+0.71%) |
Jun 19, 2015 | 9.948 | 10.03 | 9.912 | 9.997 | 1,744,612 | +0.03(+0.28%) |
Jun 18, 2015 | 9.905 | 9.976 | 9.803 | 9.969 | 1,227,046 | +0.11(+1.15%) |
Jun 17, 2015 | 10.11 | 10.11 | 9.835 | 9.856 | 1,119,685 | -0.20(-2.03%) |
Jun 16, 2015 | 9.933 | 10.07 | 9.902 | 10.06 | 1,117,144 | +0.10(+0.99%) |
Jun 15, 2015 | 9.863 | 10.01 | 9.828 | 9.962 | 1,258,398 | -0.01(-0.14%) |
Jun 12, 2015 | 9.933 | 9.976 | 9.877 | 9.976 | 884,501 | +0.02(+0.21%) |
Jun 11, 2015 | 9.976 | 10.02 | 9.902 | 9.955 | 894,549 | -0.03(-0.28%) |
Jun 10, 2015 | 9.919 | 10.03 | 9.866 | 9.983 | 1,503,876 | +0.16(+1.58%) |
Jun 09, 2015 | 9.799 | 9.898 | 9.715 | 9.828 | 1,416,519 | +0.06(+0.58%) |
Jun 08, 2015 | 9.736 | 9.799 | 9.715 | 9.771 | 1,203,914 | +0.05(+0.51%) |
Jun 05, 2015 | 9.701 | 9.764 | 9.651 | 9.722 | 1,665,779 | +0.11(+1.17%) |
Jun 04, 2015 | 9.658 | 9.701 | 9.574 | 9.609 | 634,935 | -0.11(-1.09%) |
Jun 03, 2015 | 9.658 | 9.775 | 9.595 | 9.715 | 1,374,589 | +0.11(+1.10%) |
Jun 02, 2015 | 9.496 | 9.658 | 9.418 | 9.609 | 1,179,559 | +0.10(+1.04%) |
Jun 01, 2015 | 9.560 | 9.574 | 9.418 | 9.510 | 1,149,390 | -0.01(-0.07%) |
May 29, 2015 | 9.574 | 9.581 | 9.440 | 9.517 | 1,376,042 | -0.05(-0.52%) |
May 28, 2015 | 9.517 | 9.581 | 9.496 | 9.567 | 954,206 | +0.03(+0.30%) |
May 27, 2015 | 9.461 | 9.559 | 9.392 | 9.538 | 852,285 | +0.12(+1.26%) |
May 26, 2015 | 9.399 | 9.433 | 9.322 | 9.420 | 907,220 | -0.03(-0.30%) |
May 22, 2015 | 9.503 | 9.447 | 9.447 | 9.447 | 734,453 | -0.08(-0.81%) |
May 21, 2015 | 9.517 | 9.594 | 9.461 | 9.524 | 650,160 | -0.02(-0.22%) |
May 20, 2015 | 9.587 | 9.587 | 9.475 | 9.545 | 1,095,807 | -0.04(-0.44%) |
May 19, 2015 | 9.489 | 9.587 | 9.489 | 9.587 | 1,007,299 | +0.11(+1.18%) |
May 18, 2015 | 9.322 | 9.496 | 9.273 | 9.475 | 879,149 | +0.18(+1.96%) |
May 15, 2015 | 9.413 | 9.413 | 9.238 | 9.294 | 714,174 | -0.13(-1.41%) |
May 14, 2015 | 9.440 | 9.461 | 9.378 | 9.427 | 1,113,754 | +0.01(+0.15%) |
May 13, 2015 | 9.378 | 9.413 | 9.301 | 9.413 | 832,712 | +0.02(+0.22%) |
May 12, 2015 | 9.371 | 9.440 | 9.255 | 9.392 | 1,069,661 | +0.00(+0.00%) |
May 11, 2015 | 9.315 | 9.406 | 9.273 | 9.392 | 1,255,136 | +0.08(+0.90%) |
May 08, 2015 | 9.266 | 9.315 | 9.154 | 9.308 | 1,439,303 | +0.10(+1.14%) |
May 07, 2015 | 9.126 | 9.283 | 9.091 | 9.203 | 1,272,970 | +0.04(+0.46%) |
May 06, 2015 | 9.119 | 9.175 | 9.049 | 9.161 | 1,132,800 | +0.06(+0.69%) |
May 05, 2015 | 9.140 | 9.224 | 9.070 | 9.098 | 1,099,325 | -0.08(-0.91%) |
May 04, 2015 | 9.112 | 9.203 | 9.098 | 9.182 | 848,693 | +0.06(+0.69%) |