Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.04 | 10.06 | 9.964 | 10.05 | 128,852 | +0.20(+2.05%) |
May 27, 2016 | 9.845 | 9.845 | 9.845 | 9.845 | 50,071 | -0.00(-0.02%) |
May 26, 2016 | 9.827 | 9.848 | 9.827 | 9.848 | 3,501 | +0.00(+0.02%) |
May 25, 2016 | 9.854 | 9.900 | 9.836 | 9.845 | 14,157 | -0.01(-0.09%) |
May 24, 2016 | 9.708 | 9.882 | 9.708 | 9.854 | 68,674 | +0.23(+2.38%) |
May 23, 2016 | 9.689 | 9.763 | 9.616 | 9.625 | 97,452 | -0.15(-1.50%) |
May 20, 2016 | 9.809 | 9.809 | 9.763 | 9.772 | 18,147 | +0.02(+0.19%) |
May 19, 2016 | 9.818 | 9.827 | 9.713 | 9.754 | 45,322 | -0.07(-0.75%) |
May 18, 2016 | 9.854 | 9.946 | 9.827 | 9.827 | 31,027 | -0.10(-1.01%) |
May 17, 2016 | 9.946 | 10.07 | 9.928 | 9.928 | 32,652 | -0.11(-1.10%) |
May 16, 2016 | 9.919 | 10.08 | 9.919 | 10.04 | 22,307 | +0.27(+2.72%) |
May 13, 2016 | 9.854 | 9.870 | 9.763 | 9.772 | 8,401 | -0.15(-1.48%) |
May 12, 2016 | 10.03 | 10.03 | 9.909 | 9.919 | 5,352 | -0.02(-0.18%) |
May 11, 2016 | 9.992 | 9.992 | 9.909 | 9.937 | 5,598 | -0.11(-1.07%) |
May 10, 2016 | 9.873 | 10.04 | 9.873 | 10.04 | 11,048 | +0.13(+1.26%) |
May 09, 2016 | 10.03 | 10.03 | 9.909 | 9.919 | 20,448 | -0.14(-1.37%) |
May 06, 2016 | 10.06 | 10.08 | 9.992 | 10.06 | 12,554 | -0.13(-1.31%) |
May 05, 2016 | 10.23 | 10.24 | 10.17 | 10.19 | 1,575 | +0.01(+0.14%) |
May 04, 2016 | 10.25 | 10.26 | 10.14 | 10.18 | 9,176 | -0.09(-0.89%) |
May 03, 2016 | 10.33 | 10.33 | 10.27 | 10.27 | 15,967 | -0.17(-1.58%) |
May 02, 2016 | 10.61 | 10.61 | 10.40 | 10.43 | 12,463 | -0.03(-0.26%) |
Apr 29, 2016 | 10.55 | 10.55 | 10.42 | 10.46 | 20,165 | -0.10(-0.95%) |
Apr 28, 2016 | 10.54 | 10.67 | 10.54 | 10.56 | 5,708 | -0.06(-0.59%) |
Apr 27, 2016 | 10.58 | 10.62 | 10.54 | 10.62 | 31,517 | -0.02(-0.19%) |
Apr 26, 2016 | 10.62 | 10.69 | 10.60 | 10.64 | 28,080 | -0.05(-0.43%) |
Apr 25, 2016 | 10.70 | 10.70 | 10.65 | 10.69 | 8,268 | -0.06(-0.51%) |
Apr 22, 2016 | 10.78 | 10.83 | 10.72 | 10.74 | 9,682 | -0.08(-0.76%) |
Apr 21, 2016 | 10.84 | 10.86 | 10.78 | 10.83 | 22,007 | +0.01(+0.09%) |
Apr 20, 2016 | 10.76 | 10.86 | 10.74 | 10.82 | 19,048 | -0.07(-0.67%) |
Apr 19, 2016 | 10.82 | 10.93 | 10.82 | 10.89 | 32,805 | +0.14(+1.28%) |
Apr 18, 2016 | 10.73 | 10.78 | 10.72 | 10.75 | 25,588 | +0.03(+0.26%) |
Apr 15, 2016 | 10.78 | 10.78 | 10.73 | 10.73 | 3,350 | -0.08(-0.76%) |
Apr 14, 2016 | 10.84 | 10.84 | 10.78 | 10.81 | 6,203 | -0.02(-0.17%) |
Apr 13, 2016 | 10.76 | 10.83 | 10.76 | 10.83 | 18,012 | +0.33(+3.14%) |
Apr 12, 2016 | 10.36 | 10.52 | 10.36 | 10.50 | 7,513 | +0.17(+1.69%) |
Apr 11, 2016 | 10.35 | 10.40 | 10.32 | 10.32 | 7,173 | +0.13(+1.26%) |
Apr 08, 2016 | 10.21 | 10.27 | 10.15 | 10.19 | 9,551 | +0.15(+1.46%) |
Apr 07, 2016 | 10.15 | 10.17 | 10.01 | 10.05 | 97,476 | -0.12(-1.17%) |
Apr 06, 2016 | 10.07 | 10.20 | 10.07 | 10.17 | 3,278 | +0.10(+1.00%) |
Apr 05, 2016 | 10.08 | 10.10 | 10.06 | 10.07 | 28,692 | -0.07(-0.72%) |
Apr 04, 2016 | 10.29 | 10.29 | 10.13 | 10.14 | 107,598 | -0.11(-1.07%) |
Apr 01, 2016 | 10.09 | 10.25 | 10.09 | 10.25 | 17,995 | -0.03(-0.30%) |
Mar 31, 2016 | 10.33 | 10.34 | 10.28 | 10.28 | 3,668 | -0.02(-0.23%) |
Mar 30, 2016 | 10.32 | 10.34 | 10.27 | 10.30 | 6,099 | +0.11(+1.08%) |
Mar 29, 2016 | 10.05 | 10.20 | 9.983 | 10.19 | 15,409 | +0.21(+2.11%) |
Mar 28, 2016 | 10.02 | 10.02 | 9.964 | 9.983 | 18,905 | -0.01(-0.09%) |
Mar 24, 2016 | 9.909 | 9.992 | 9.992 | 9.992 | 1,090 | -0.03(-0.29%) |
Mar 23, 2016 | 10.11 | 10.11 | 10.02 | 10.02 | 7,558 | -0.14(-1.34%) |
Mar 22, 2016 | 10.10 | 10.19 | 10.10 | 10.16 | 40,075 | -0.16(-1.60%) |
Mar 21, 2016 | 10.32 | 10.33 | 10.28 | 10.32 | 27,457 | +0.11(+1.08%) |
Mar 18, 2016 | 10.17 | 10.29 | 10.17 | 10.21 | 91,835 | +0.12(+1.18%) |
Mar 17, 2016 | 9.900 | 10.10 | 9.900 | 10.09 | 12,327 | +0.07(+0.73%) |
Mar 16, 2016 | 9.772 | 10.03 | 9.754 | 10.02 | 41,215 | +0.15(+1.49%) |
Mar 15, 2016 | 9.873 | 9.873 | 9.799 | 9.873 | 14,711 | -0.16(-1.64%) |
Mar 14, 2016 | 9.983 | 10.06 | 9.955 | 10.04 | 17,690 | +0.04(+0.37%) |
Mar 11, 2016 | 9.909 | 10.03 | 9.909 | 10.00 | 4,856 | +0.26(+2.63%) |
Mar 10, 2016 | 9.882 | 9.882 | 9.699 | 9.744 | 41,006 | -0.05(-0.56%) |
Mar 09, 2016 | 9.781 | 9.873 | 9.780 | 9.799 | 48,953 | -0.03(-0.28%) |
Mar 08, 2016 | 9.854 | 9.882 | 9.781 | 9.827 | 42,879 | -0.11(-1.11%) |
Mar 07, 2016 | 9.873 | 10.01 | 9.873 | 9.937 | 929,107 | -0.04(-0.37%) |
Mar 04, 2016 | 9.818 | 9.983 | 9.809 | 9.974 | 14,427 | +0.31(+3.22%) |
Mar 03, 2016 | 9.699 | 9.726 | 9.598 | 9.662 | 162,175 | -0.11(-1.13%) |
Mar 02, 2016 | 9.799 | 9.827 | 9.726 | 9.772 | 65,567 | +0.10(+1.04%) |
Mar 01, 2016 | 9.589 | 9.717 | 9.589 | 9.671 | 30,263 | +0.17(+1.83%) |
Feb 29, 2016 | 9.488 | 9.561 | 9.451 | 9.497 | 89,149 | +0.00(+0.00%) |
Feb 26, 2016 | 9.552 | 9.552 | 9.488 | 9.497 | 332,021 | +0.07(+0.78%) |
Feb 25, 2016 | 9.332 | 9.442 | 9.240 | 9.424 | 167,123 | -0.10(-1.06%) |
Feb 24, 2016 | 9.341 | 9.524 | 9.323 | 9.524 | 8,099 | -0.04(-0.38%) |
Feb 23, 2016 | 9.625 | 9.625 | 9.543 | 9.561 | 11,232 | -0.34(-3.43%) |
Feb 22, 2016 | 9.827 | 9.937 | 9.827 | 9.900 | 7,577 | +0.28(+2.86%) |
Feb 19, 2016 | 9.594 | 9.635 | 9.594 | 9.625 | 2,877 | +0.10(+1.06%) |
Feb 18, 2016 | 9.662 | 9.662 | 9.524 | 9.524 | 17,133 | -0.09(-0.95%) |
Feb 17, 2016 | 9.506 | 9.688 | 9.497 | 9.616 | 37,760 | +0.23(+2.44%) |
Feb 16, 2016 | 9.222 | 9.424 | 9.222 | 9.387 | 24,658 | +0.38(+4.17%) |
Feb 12, 2016 | 8.910 | 9.011 | 9.011 | 9.011 | 9,163 | +0.24(+2.79%) |
Feb 11, 2016 | 8.672 | 8.809 | 8.672 | 8.767 | 87,740 | -0.15(-1.71%) |
Feb 10, 2016 | 8.901 | 9.011 | 8.901 | 8.919 | 1,073 | +0.02(+0.21%) |
Feb 09, 2016 | 8.782 | 8.910 | 8.751 | 8.901 | 6,971 | +0.04(+0.41%) |
Feb 08, 2016 | 8.974 | 8.974 | 8.791 | 8.864 | 57,418 | -0.25(-2.72%) |
Feb 05, 2016 | 9.314 | 9.314 | 9.103 | 9.112 | 17,167 | -0.25(-2.64%) |
Feb 04, 2016 | 9.304 | 9.414 | 9.249 | 9.359 | 11,524 | +0.06(+0.59%) |
Feb 03, 2016 | 9.304 | 9.314 | 9.094 | 9.304 | 5,948 | +0.04(+0.40%) |
Feb 02, 2016 | 9.324 | 9.382 | 9.249 | 9.268 | 7,638 | -0.17(-1.75%) |
Feb 01, 2016 | 9.451 | 9.488 | 9.378 | 9.433 | 55,596 | -0.04(-0.39%) |
Jan 29, 2016 | 9.405 | 9.506 | 9.387 | 9.469 | 219,023 | +0.07(+0.78%) |
Jan 28, 2016 | 9.488 | 9.598 | 9.369 | 9.396 | 7,404 | +0.04(+0.39%) |
Jan 27, 2016 | 9.433 | 9.542 | 9.314 | 9.359 | 13,539 | -0.16(-1.64%) |
Jan 26, 2016 | 9.497 | 9.543 | 9.488 | 9.515 | 23,957 | +0.05(+0.58%) |
Jan 25, 2016 | 9.534 | 9.552 | 9.442 | 9.460 | 10,188 | -0.22(-2.27%) |
Jan 22, 2016 | 9.699 | 9.699 | 9.570 | 9.680 | 266,401 | +0.22(+2.33%) |
Jan 21, 2016 | 9.304 | 9.561 | 9.291 | 9.460 | 24,046 | +0.03(+0.29%) |
Jan 20, 2016 | 9.378 | 9.531 | 9.204 | 9.433 | 35,749 | -0.26(-2.65%) |
Jan 19, 2016 | 9.809 | 9.809 | 9.602 | 9.689 | 13,549 | +0.24(+2.52%) |
Jan 15, 2016 | 9.378 | 9.451 | 9.451 | 9.451 | 39,598 | -0.41(-4.18%) |
Jan 14, 2016 | 9.689 | 9.864 | 9.634 | 9.864 | 61,194 | +0.11(+1.13%) |
Jan 13, 2016 | 10.11 | 10.11 | 9.722 | 9.754 | 43,149 | -0.28(-2.83%) |
Jan 12, 2016 | 10.01 | 10.06 | 9.983 | 10.04 | 99,419 | +0.14(+1.38%) |
Jan 11, 2016 | 10.04 | 10.05 | 9.802 | 9.901 | 16,151 | -0.05(-0.54%) |
Jan 08, 2016 | 10.22 | 10.22 | 9.955 | 9.955 | 16,428 | -0.25(-2.42%) |
Jan 07, 2016 | 10.29 | 10.43 | 10.17 | 10.20 | 30,992 | -0.48(-4.46%) |
Jan 06, 2016 | 10.68 | 10.72 | 10.62 | 10.68 | 15,279 | -0.14(-1.27%) |
Jan 05, 2016 | 10.82 | 10.86 | 10.76 | 10.82 | 11,950 | +0.10(+0.94%) |
Jan 04, 2016 | 10.70 | 10.76 | 10.63 | 10.72 | 33,149 | -0.43(-3.86%) |
Dec 31, 2015 | 11.14 | 11.15 | 11.15 | 11.15 | 9,381 | -0.04(-0.36%) |
Dec 30, 2015 | 11.23 | 11.23 | 11.16 | 11.19 | 32,544 | -0.11(-0.94%) |
Dec 29, 2015 | 11.33 | 11.35 | 11.25 | 11.29 | 33,373 | +0.10(+0.91%) |
Dec 28, 2015 | 11.24 | 11.31 | 11.16 | 11.19 | 33,989 | -0.15(-1.31%) |
Dec 24, 2015 | 11.42 | 11.34 | 11.34 | 11.34 | 30,650 | -0.09(-0.77%) |
Dec 23, 2015 | 11.35 | 11.44 | 11.31 | 11.43 | 107,337 | +0.15(+1.32%) |
Dec 22, 2015 | 11.24 | 11.28 | 11.16 | 11.28 | 43,222 | +0.09(+0.78%) |
Dec 21, 2015 | 11.20 | 11.24 | 11.12 | 11.19 | 44,393 | +0.05(+0.47%) |
Dec 18, 2015 | 11.08 | 11.14 | 11.06 | 11.14 | 16,620 | -0.02(-0.16%) |
Dec 17, 2015 | 11.31 | 11.31 | 11.16 | 11.16 | 8,765 | -0.14(-1.24%) |
Dec 16, 2015 | 11.21 | 11.38 | 11.20 | 11.30 | 36,257 | +0.12(+1.10%) |
Dec 15, 2015 | 11.15 | 11.24 | 11.14 | 11.17 | 22,384 | +0.17(+1.51%) |
Dec 14, 2015 | 10.96 | 11.02 | 10.86 | 11.01 | 35,735 | +0.11(+1.04%) |
Dec 11, 2015 | 11.04 | 11.08 | 10.88 | 10.89 | 158,399 | -0.38(-3.34%) |
Dec 10, 2015 | 11.32 | 11.35 | 11.27 | 11.27 | 31,783 | -0.10(-0.85%) |
Dec 09, 2015 | 11.38 | 11.53 | 11.33 | 11.37 | 53,227 | -0.02(-0.15%) |
Dec 08, 2015 | 11.32 | 11.38 | 11.24 | 11.38 | 7,144 | -0.17(-1.44%) |
Dec 07, 2015 | 11.57 | 11.59 | 11.50 | 11.55 | 37,256 | -0.03(-0.23%) |
Dec 04, 2015 | 11.40 | 11.61 | 11.40 | 11.58 | 14,370 | +0.16(+1.38%) |
Dec 03, 2015 | 11.64 | 11.64 | 11.37 | 11.42 | 94,052 | -0.10(-0.84%) |
Dec 02, 2015 | 11.58 | 11.65 | 11.50 | 11.52 | 44,962 | -0.13(-1.13%) |
Dec 01, 2015 | 11.58 | 11.66 | 11.58 | 11.65 | 73,168 | +0.07(+0.60%) |
Nov 30, 2015 | 11.41 | 11.58 | 11.38 | 11.58 | 36,334 | +0.21(+1.85%) |
Nov 27, 2015 | 11.38 | 11.42 | 11.28 | 11.37 | 21,558 | -0.27(-2.33%) |
Nov 25, 2015 | 11.67 | 11.64 | 11.64 | 11.64 | 7,319 | -0.04(-0.36%) |
Nov 24, 2015 | 11.63 | 11.73 | 11.62 | 11.68 | 12,903 | -0.12(-0.98%) |
Nov 23, 2015 | 11.74 | 11.85 | 11.74 | 11.80 | 51,391 | -0.04(-0.30%) |
Nov 20, 2015 | 11.78 | 11.87 | 11.78 | 11.83 | 14,595 | +0.12(+1.05%) |
Nov 19, 2015 | 11.64 | 11.79 | 11.64 | 11.71 | 25,038 | +0.22(+1.90%) |
Nov 18, 2015 | 11.36 | 11.49 | 11.36 | 11.49 | 14,323 | +0.13(+1.16%) |
Nov 17, 2015 | 11.41 | 11.43 | 11.31 | 11.36 | 26,466 | -0.12(-1.07%) |
Nov 16, 2015 | 11.34 | 11.49 | 11.30 | 11.48 | 35,863 | +0.13(+1.16%) |
Nov 13, 2015 | 11.52 | 11.52 | 11.34 | 11.35 | 175,895 | -0.36(-3.06%) |
Nov 12, 2015 | 11.78 | 11.87 | 11.71 | 11.71 | 137,443 | +0.01(+0.08%) |
Nov 11, 2015 | 11.73 | 11.77 | 11.68 | 11.70 | 23,295 | -0.01(-0.08%) |
Nov 10, 2015 | 11.77 | 11.77 | 11.65 | 11.71 | 110,520 | -0.17(-1.40%) |
Nov 09, 2015 | 12.07 | 12.07 | 11.82 | 11.87 | 74,198 | -0.27(-2.23%) |
Nov 06, 2015 | 12.08 | 12.15 | 12.03 | 12.14 | 47,403 | +0.01(+0.06%) |
Nov 05, 2015 | 12.17 | 12.24 | 12.06 | 12.14 | 508,884 | -0.07(-0.56%) |
Nov 04, 2015 | 12.34 | 12.34 | 12.14 | 12.21 | 42,507 | +0.08(+0.67%) |
Nov 03, 2015 | 12.04 | 12.19 | 12.00 | 12.12 | 37,311 | +0.14(+1.14%) |
Nov 02, 2015 | 11.87 | 12.03 | 11.87 | 11.99 | 20,768 | -0.02(-0.14%) |
Oct 30, 2015 | 11.94 | 12.01 | 11.89 | 12.01 | 382,059 | +0.21(+1.78%) |
Oct 29, 2015 | 11.81 | 11.82 | 11.76 | 11.80 | 17,936 | -0.03(-0.22%) |
Oct 28, 2015 | 11.87 | 11.94 | 11.78 | 11.82 | 43,959 | -0.03(-0.22%) |
Oct 27, 2015 | 11.86 | 11.87 | 11.80 | 11.85 | 13,062 | +0.02(+0.15%) |
Oct 26, 2015 | 11.88 | 11.90 | 11.82 | 11.83 | 13,962 | -0.03(-0.22%) |
Oct 23, 2015 | 11.75 | 11.87 | 11.75 | 11.86 | 17,585 | +0.24(+2.03%) |
Oct 22, 2015 | 11.46 | 11.66 | 11.46 | 11.62 | 51,449 | +0.35(+3.10%) |
Oct 21, 2015 | 11.40 | 11.40 | 11.26 | 11.27 | 30,000 | -0.19(-1.68%) |
Oct 20, 2015 | 11.41 | 11.51 | 11.38 | 11.46 | 72,530 | -0.01(-0.08%) |
Oct 19, 2015 | 11.47 | 11.50 | 11.40 | 11.47 | 66,801 | -0.10(-0.91%) |
Oct 16, 2015 | 11.51 | 11.59 | 11.46 | 11.58 | 40,449 | +0.03(+0.23%) |
Oct 15, 2015 | 11.40 | 11.55 | 11.38 | 11.55 | 45,901 | +0.29(+2.56%) |
Oct 14, 2015 | 11.36 | 11.38 | 11.25 | 11.26 | 6,748 | -0.04(-0.39%) |
Oct 13, 2015 | 11.31 | 11.48 | 11.30 | 11.31 | 571,410 | -0.04(-0.39%) |
Oct 12, 2015 | 11.36 | 11.42 | 11.28 | 11.35 | 363,452 | +0.12(+1.09%) |
Oct 09, 2015 | 11.31 | 11.32 | 11.19 | 11.23 | 164,355 | -0.17(-1.53%) |
Oct 08, 2015 | 11.24 | 11.40 | 11.24 | 11.40 | 1,386 | -0.08(-0.69%) |
Oct 07, 2015 | 11.57 | 11.59 | 11.43 | 11.48 | 17,600 | +0.29(+2.60%) |
Oct 06, 2015 | 11.19 | 11.25 | 11.17 | 11.19 | 38,637 | -0.10(-0.91%) |
Oct 05, 2015 | 11.21 | 11.32 | 11.18 | 11.29 | 35,167 | +0.14(+1.29%) |
Oct 02, 2015 | 10.71 | 11.16 | 10.71 | 11.15 | 43,681 | +0.61(+5.82%) |
Oct 01, 2015 | 10.59 | 10.61 | 10.44 | 10.53 | 12,729 | +0.03(+0.32%) |
Sep 30, 2015 | 10.48 | 10.55 | 10.42 | 10.50 | 96,477 | +0.36(+3.54%) |
Sep 29, 2015 | 10.06 | 10.18 | 10.04 | 10.14 | 40,432 | +0.06(+0.63%) |
Sep 28, 2015 | 10.19 | 10.20 | 10.08 | 10.08 | 10,758 | -0.26(-2.54%) |
Sep 25, 2015 | 10.49 | 10.49 | 10.34 | 10.34 | 4,835 | +0.03(+0.31%) |
Sep 24, 2015 | 10.20 | 10.33 | 10.17 | 10.31 | 16,921 | +0.05(+0.51%) |
Sep 23, 2015 | 10.36 | 10.36 | 10.24 | 10.26 | 10,766 | -0.16(-1.51%) |
Sep 22, 2015 | 10.40 | 10.44 | 10.36 | 10.41 | 98,856 | -0.10(-1.00%) |
Sep 21, 2015 | 10.54 | 10.58 | 10.47 | 10.52 | 85,906 | +0.10(+1.01%) |
Sep 18, 2015 | 10.65 | 10.65 | 10.40 | 10.41 | 23,949 | -0.18(-1.69%) |
Sep 17, 2015 | 10.48 | 10.77 | 10.48 | 10.59 | 54,942 | -0.07(-0.62%) |
Sep 16, 2015 | 10.47 | 10.68 | 10.47 | 10.66 | 33,962 | +0.31(+3.04%) |
Sep 15, 2015 | 10.14 | 10.35 | 10.13 | 10.34 | 42,817 | +0.14(+1.37%) |
Sep 14, 2015 | 10.23 | 10.23 | 10.16 | 10.20 | 33,760 | -0.17(-1.68%) |
Sep 11, 2015 | 10.26 | 10.38 | 10.19 | 10.38 | 18,413 | +0.04(+0.42%) |
Sep 10, 2015 | 10.33 | 10.34 | 10.24 | 10.34 | 15,492 | +0.10(+0.94%) |
Sep 09, 2015 | 10.47 | 10.47 | 10.24 | 10.24 | 78,946 | +0.01(+0.09%) |
Sep 08, 2015 | 10.27 | 10.34 | 10.14 | 10.23 | 143,696 | +0.52(+5.41%) |
Sep 04, 2015 | 9.802 | 9.705 | 9.705 | 9.705 | 66,562 | -0.22(-2.20%) |
Sep 03, 2015 | 9.898 | 10.03 | 9.893 | 9.924 | 35,801 | +0.10(+0.98%) |
Sep 02, 2015 | 9.845 | 9.845 | 9.722 | 9.828 | 69,825 | +0.10(+0.99%) |
Sep 01, 2015 | 9.810 | 9.898 | 9.714 | 9.732 | 84,779 | -0.43(-4.22%) |
Aug 31, 2015 | 10.29 | 10.29 | 10.16 | 10.16 | 27,208 | -0.25(-2.44%) |
Aug 28, 2015 | 10.50 | 10.51 | 10.41 | 10.41 | 27,393 | -0.20(-1.89%) |
Aug 27, 2015 | 10.38 | 10.62 | 10.38 | 10.61 | 46,235 | +0.52(+5.20%) |
Aug 26, 2015 | 10.02 | 10.11 | 9.753 | 10.09 | 49,061 | +0.06(+0.61%) |
Aug 25, 2015 | 10.21 | 10.81 | 10.03 | 10.03 | 53,008 | +0.21(+2.18%) |
Aug 24, 2015 | 9.557 | 10.06 | 8.770 | 9.815 | 41,593 | -0.57(-5.51%) |
Aug 21, 2015 | 10.50 | 10.61 | 10.30 | 10.39 | 235,050 | -0.24(-2.30%) |
Aug 20, 2015 | 10.80 | 10.80 | 10.61 | 10.63 | 35,663 | -0.43(-3.87%) |
Aug 19, 2015 | 11.12 | 11.16 | 10.94 | 11.06 | 137,605 | -0.16(-1.40%) |
Aug 18, 2015 | 11.26 | 11.30 | 11.22 | 11.22 | 15,978 | -0.28(-2.43%) |
Aug 17, 2015 | 11.45 | 11.50 | 11.43 | 11.50 | 8,229 | -0.05(-0.45%) |
Aug 14, 2015 | 11.50 | 11.55 | 11.49 | 11.55 | 19,035 | +0.08(+0.69%) |
Aug 13, 2015 | 11.44 | 11.57 | 11.44 | 11.47 | 10,780 | +0.06(+0.54%) |
Aug 12, 2015 | 11.39 | 11.42 | 11.26 | 11.41 | 52,593 | -0.21(-1.81%) |
Aug 11, 2015 | 11.68 | 11.68 | 11.53 | 11.62 | 34,073 | -0.38(-3.13%) |
Aug 10, 2015 | 11.91 | 12.03 | 11.91 | 12.00 | 19,839 | +0.22(+1.85%) |
Aug 07, 2015 | 11.85 | 11.87 | 11.74 | 11.78 | 13,775 | -0.10(-0.81%) |
Aug 06, 2015 | 11.89 | 11.93 | 11.82 | 11.87 | 5,808 | +0.01(+0.07%) |
Aug 05, 2015 | 11.89 | 11.95 | 11.86 | 11.87 | 11,730 | +0.17(+1.42%) |
Aug 04, 2015 | 11.56 | 11.70 | 11.56 | 11.70 | 12,627 | +0.19(+1.67%) |
Aug 03, 2015 | 11.52 | 11.59 | 11.42 | 11.51 | 17,801 | -0.15(-1.27%) |
Jul 31, 2015 | 11.74 | 11.78 | 11.65 | 11.66 | 28,810 | -0.10(-0.89%) |
Jul 30, 2015 | 11.76 | 11.76 | 11.69 | 11.76 | 29,953 | -0.10(-0.81%) |
Jul 29, 2015 | 11.77 | 11.86 | 11.77 | 11.86 | 22,689 | +0.10(+0.82%) |
Jul 28, 2015 | 11.66 | 11.76 | 11.59 | 11.76 | 44,821 | +0.25(+2.20%) |
Jul 27, 2015 | 11.52 | 11.59 | 11.45 | 11.51 | 59,837 | -0.53(-4.40%) |
Jul 24, 2015 | 12.16 | 12.19 | 12.01 | 12.04 | 9,932 | -0.19(-1.53%) |
Jul 23, 2015 | 12.28 | 12.32 | 12.21 | 12.22 | 12,907 | +0.03(+0.29%) |
Jul 22, 2015 | 12.14 | 12.24 | 12.14 | 12.19 | 15,637 | -0.07(-0.57%) |
Jul 21, 2015 | 12.27 | 12.35 | 12.22 | 12.26 | 14,313 | +0.04(+0.36%) |
Jul 20, 2015 | 12.29 | 12.29 | 12.19 | 12.21 | 7,398 | -0.08(-0.64%) |
Jul 17, 2015 | 12.33 | 12.42 | 12.28 | 12.29 | 51,997 | +0.13(+1.08%) |
Jul 16, 2015 | 12.07 | 12.17 | 11.97 | 12.16 | 28,117 | +0.20(+1.68%) |
Jul 15, 2015 | 12.17 | 12.17 | 11.94 | 11.96 | 50,834 | -0.36(-2.91%) |
Jul 14, 2015 | 12.28 | 12.37 | 12.28 | 12.32 | 37,057 | -0.08(-0.63%) |
Jul 13, 2015 | 12.32 | 12.42 | 12.29 | 12.40 | 228,141 | +0.28(+2.31%) |
Jul 10, 2015 | 12.25 | 12.25 | 12.01 | 12.12 | 51,453 | +0.22(+1.84%) |
Jul 09, 2015 | 11.61 | 12.25 | 11.61 | 11.90 | 236,714 | +0.84(+7.59%) |
Jul 08, 2015 | 11.14 | 11.33 | 11.05 | 11.06 | 164,327 | -0.60(-5.17%) |
Jul 07, 2015 | 11.56 | 11.67 | 11.31 | 11.66 | 116,257 | -0.37(-3.05%) |
Jul 06, 2015 | 12.09 | 12.21 | 11.89 | 12.03 | 99,708 | -0.56(-4.44%) |
Jul 02, 2015 | 12.68 | 12.59 | 12.59 | 12.59 | 15,325 | -0.11(-0.89%) |
Jul 01, 2015 | 12.70 | 12.85 | 12.67 | 12.70 | 76,184 | -0.11(-0.89%) |
Jun 30, 2015 | 12.72 | 12.98 | 12.70 | 12.82 | 38,637 | +0.35(+2.80%) |
Jun 29, 2015 | 12.59 | 12.63 | 12.42 | 12.47 | 93,387 | -0.40(-3.12%) |
Jun 26, 2015 | 12.98 | 13.01 | 12.87 | 12.87 | 39,875 | -0.36(-2.71%) |
Jun 25, 2015 | 13.32 | 13.32 | 13.23 | 13.23 | 12,538 | -0.12(-0.92%) |
Jun 24, 2015 | 13.43 | 13.48 | 13.34 | 13.35 | 51,741 | -0.10(-0.78%) |
Jun 23, 2015 | 13.40 | 13.47 | 13.40 | 13.46 | 116,808 | +0.24(+1.85%) |
Jun 22, 2015 | 13.25 | 13.26 | 13.19 | 13.21 | 45,012 | +0.13(+1.00%) |
Jun 19, 2015 | 13.13 | 13.16 | 13.07 | 13.08 | 30,894 | -0.29(-2.16%) |
Jun 18, 2015 | 13.31 | 13.38 | 13.31 | 13.37 | 17,468 | +0.11(+0.86%) |
Jun 17, 2015 | 13.28 | 13.31 | 13.21 | 13.26 | 53,044 | +0.02(+0.13%) |
Jun 16, 2015 | 13.17 | 13.24 | 13.12 | 13.24 | 56,890 | -0.10(-0.72%) |
Jun 15, 2015 | 13.42 | 13.42 | 13.33 | 13.33 | 38,764 | -0.31(-2.31%) |
Jun 12, 2015 | 13.60 | 13.68 | 13.60 | 13.65 | 17,934 | +0.15(+1.10%) |
Jun 11, 2015 | 13.49 | 13.54 | 13.49 | 13.50 | 9,796 | +0.04(+0.32%) |
Jun 10, 2015 | 13.33 | 13.47 | 13.33 | 13.46 | 53,721 | +0.12(+0.92%) |
Jun 09, 2015 | 13.31 | 13.33 | 13.19 | 13.33 | 125,709 | -0.18(-1.36%) |
Jun 08, 2015 | 13.59 | 13.62 | 13.51 | 13.52 | 27,586 | -0.22(-1.59%) |
Jun 05, 2015 | 13.69 | 13.77 | 13.61 | 13.74 | 13,027 | -0.11(-0.79%) |
Jun 04, 2015 | 13.87 | 13.92 | 13.82 | 13.85 | 7,724 | -0.05(-0.35%) |
Jun 03, 2015 | 13.84 | 13.90 | 13.84 | 13.89 | 28,647 | +0.05(+0.38%) |
Jun 02, 2015 | 13.81 | 13.88 | 13.78 | 13.84 | 37,326 | -0.09(-0.63%) |