Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.71 | 10.91 | 10.57 | 10.89 | 145,023 | +0.23(+2.17%) |
May 27, 2016 | 10.65 | 10.66 | 10.66 | 10.66 | 41,854 | +0.03(+0.32%) |
May 26, 2016 | 10.68 | 10.70 | 10.46 | 10.63 | 42,633 | -0.03(-0.32%) |
May 25, 2016 | 10.48 | 10.78 | 10.46 | 10.66 | 69,087 | +0.20(+1.89%) |
May 24, 2016 | 10.13 | 10.54 | 10.05 | 10.46 | 83,192 | +0.50(+4.99%) |
May 23, 2016 | 10.09 | 10.15 | 9.967 | 9.967 | 23,817 | -0.11(-1.06%) |
May 20, 2016 | 9.835 | 10.16 | 9.699 | 10.07 | 106,919 | +0.27(+2.78%) |
May 19, 2016 | 9.904 | 9.921 | 9.588 | 9.801 | 72,891 | -0.06(-0.61%) |
May 18, 2016 | 9.801 | 10.04 | 9.759 | 9.861 | 65,483 | +0.07(+0.70%) |
May 17, 2016 | 10.22 | 10.34 | 9.665 | 9.793 | 84,092 | -0.40(-3.93%) |
May 16, 2016 | 10.32 | 10.47 | 10.08 | 10.19 | 87,399 | -0.06(-0.58%) |
May 13, 2016 | 10.50 | 10.50 | 10.17 | 10.25 | 67,371 | +0.00(+0.00%) |
May 12, 2016 | 10.31 | 10.42 | 10.15 | 10.25 | 81,123 | -0.06(-0.58%) |
May 11, 2016 | 10.26 | 10.41 | 10.18 | 10.31 | 39,491 | +0.06(+0.58%) |
May 10, 2016 | 10.19 | 10.41 | 10.18 | 10.25 | 25,412 | +0.14(+1.35%) |
May 09, 2016 | 10.24 | 10.28 | 10.09 | 10.12 | 83,624 | -0.09(-0.92%) |
May 06, 2016 | 9.921 | 10.23 | 9.853 | 10.21 | 104,056 | +0.11(+1.10%) |
May 05, 2016 | 10.06 | 10.21 | 9.972 | 10.10 | 48,439 | +0.04(+0.42%) |
May 04, 2016 | 10.49 | 10.54 | 10.01 | 10.06 | 69,365 | -0.36(-3.44%) |
May 03, 2016 | 10.61 | 10.76 | 10.33 | 10.41 | 81,668 | -0.16(-1.53%) |
May 02, 2016 | 10.02 | 10.82 | 9.554 | 10.58 | 156,701 | +0.91(+9.44%) |
Apr 29, 2016 | 9.375 | 9.716 | 9.375 | 9.665 | 63,176 | +0.26(+2.72%) |
Apr 28, 2016 | 9.503 | 9.784 | 9.341 | 9.409 | 106,696 | -0.20(-2.04%) |
Apr 27, 2016 | 9.554 | 9.674 | 9.478 | 9.605 | 35,490 | +0.03(+0.36%) |
Apr 26, 2016 | 9.418 | 9.597 | 9.333 | 9.571 | 79,192 | +0.14(+1.45%) |
Apr 25, 2016 | 9.486 | 9.518 | 9.350 | 9.435 | 70,702 | -0.07(-0.72%) |
Apr 22, 2016 | 9.316 | 9.529 | 9.316 | 9.503 | 65,525 | +0.14(+1.55%) |
Apr 21, 2016 | 9.205 | 9.392 | 9.205 | 9.358 | 33,523 | +0.14(+1.57%) |
Apr 20, 2016 | 9.128 | 9.316 | 9.085 | 9.213 | 28,327 | +0.06(+0.65%) |
Apr 19, 2016 | 9.094 | 9.171 | 9.043 | 9.154 | 34,655 | +0.14(+1.51%) |
Apr 18, 2016 | 9.188 | 9.205 | 8.975 | 9.017 | 32,179 | -0.24(-2.58%) |
Apr 15, 2016 | 9.205 | 9.333 | 9.068 | 9.256 | 29,027 | +0.02(+0.18%) |
Apr 14, 2016 | 9.443 | 9.460 | 9.188 | 9.239 | 35,771 | -0.20(-2.08%) |
Apr 13, 2016 | 9.196 | 9.512 | 9.196 | 9.435 | 45,720 | +0.28(+3.07%) |
Apr 12, 2016 | 8.941 | 9.196 | 8.932 | 9.154 | 34,350 | +0.21(+2.38%) |
Apr 11, 2016 | 8.983 | 9.087 | 8.915 | 8.941 | 51,700 | -0.03(-0.38%) |
Apr 08, 2016 | 9.034 | 9.034 | 8.855 | 8.975 | 26,752 | -0.01(-0.09%) |
Apr 07, 2016 | 9.077 | 9.137 | 8.906 | 8.983 | 58,741 | -0.18(-1.95%) |
Apr 06, 2016 | 9.179 | 9.188 | 9.043 | 9.162 | 46,709 | +0.01(+0.09%) |
Apr 05, 2016 | 8.932 | 9.239 | 8.855 | 9.154 | 71,654 | +0.10(+1.13%) |
Apr 04, 2016 | 9.111 | 9.529 | 9.009 | 9.051 | 72,030 | -0.06(-0.65%) |
Apr 01, 2016 | 8.958 | 9.154 | 8.898 | 9.111 | 90,826 | +0.09(+1.04%) |
Mar 31, 2016 | 8.966 | 9.026 | 8.881 | 9.017 | 124,644 | +0.02(+0.19%) |
Mar 30, 2016 | 9.256 | 9.256 | 8.932 | 9.000 | 33,251 | -0.23(-2.49%) |
Mar 29, 2016 | 8.889 | 9.299 | 8.745 | 9.230 | 48,296 | +0.31(+3.44%) |
Mar 28, 2016 | 8.736 | 9.068 | 8.736 | 8.924 | 35,363 | +0.13(+1.45%) |
Mar 24, 2016 | 8.787 | 8.796 | 8.796 | 8.796 | 47,049 | -0.02(-0.19%) |
Mar 23, 2016 | 8.992 | 8.992 | 8.787 | 8.813 | 43,610 | -0.18(-1.99%) |
Mar 22, 2016 | 9.196 | 9.205 | 8.949 | 8.992 | 50,427 | -0.26(-2.85%) |
Mar 21, 2016 | 9.367 | 9.384 | 9.213 | 9.256 | 63,827 | -0.25(-2.60%) |
Mar 18, 2016 | 9.699 | 9.844 | 9.486 | 9.503 | 228,043 | -0.15(-1.59%) |
Mar 17, 2016 | 9.588 | 9.806 | 9.520 | 9.656 | 68,492 | -0.01(-0.09%) |
Mar 16, 2016 | 9.571 | 9.742 | 9.529 | 9.665 | 39,326 | +0.09(+0.98%) |
Mar 15, 2016 | 9.716 | 9.716 | 9.350 | 9.571 | 59,616 | -0.27(-2.77%) |
Mar 14, 2016 | 9.921 | 9.972 | 9.767 | 9.844 | 44,499 | -0.08(-0.77%) |
Mar 11, 2016 | 9.861 | 10.07 | 9.793 | 9.921 | 64,393 | +0.12(+1.22%) |
Mar 10, 2016 | 10.18 | 10.28 | 9.742 | 9.801 | 72,823 | -0.37(-3.60%) |
Mar 09, 2016 | 9.929 | 10.28 | 9.793 | 10.17 | 122,427 | +0.27(+2.76%) |
Mar 08, 2016 | 10.07 | 10.18 | 9.870 | 9.895 | 74,135 | -0.19(-1.86%) |
Mar 07, 2016 | 9.827 | 10.30 | 9.801 | 10.08 | 86,655 | +0.18(+1.81%) |
Mar 04, 2016 | 9.827 | 10.02 | 9.682 | 9.904 | 52,128 | +0.09(+0.87%) |
Mar 03, 2016 | 9.827 | 9.965 | 9.776 | 9.818 | 108,874 | -0.01(-0.09%) |
Mar 02, 2016 | 9.853 | 9.980 | 9.789 | 9.827 | 63,106 | +0.00(+0.00%) |
Mar 01, 2016 | 9.801 | 10.02 | 9.759 | 9.827 | 103,324 | +0.09(+0.87%) |
Feb 29, 2016 | 9.759 | 9.929 | 9.682 | 9.742 | 144,677 | -0.02(-0.17%) |
Feb 26, 2016 | 9.921 | 9.980 | 9.695 | 9.759 | 81,214 | -0.13(-1.29%) |
Feb 25, 2016 | 9.895 | 9.955 | 9.725 | 9.887 | 74,712 | +0.00(+0.00%) |
Feb 24, 2016 | 9.784 | 10.03 | 9.682 | 9.887 | 67,789 | -0.02(-0.17%) |
Feb 23, 2016 | 9.895 | 10.05 | 9.878 | 9.904 | 62,837 | -0.02(-0.17%) |
Feb 22, 2016 | 10.12 | 10.25 | 9.895 | 9.921 | 222,887 | -0.06(-0.60%) |
Feb 19, 2016 | 9.835 | 10.24 | 9.767 | 9.980 | 271,914 | +0.08(+0.77%) |
Feb 18, 2016 | 9.870 | 9.972 | 9.656 | 9.904 | 155,376 | +0.08(+0.78%) |
Feb 17, 2016 | 9.759 | 9.972 | 9.597 | 9.827 | 166,266 | +0.23(+2.40%) |
Feb 16, 2016 | 9.256 | 9.656 | 9.111 | 9.597 | 140,464 | +0.49(+5.33%) |
Feb 12, 2016 | 8.779 | 9.111 | 9.111 | 9.111 | 148,540 | +0.46(+5.32%) |
Feb 11, 2016 | 7.705 | 8.745 | 7.705 | 8.651 | 146,689 | +0.65(+8.09%) |
Feb 10, 2016 | 7.824 | 8.071 | 7.773 | 8.003 | 75,744 | +0.23(+2.96%) |
Feb 09, 2016 | 7.585 | 7.816 | 7.585 | 7.773 | 91,338 | -0.15(-1.94%) |
Feb 08, 2016 | 7.841 | 7.969 | 7.568 | 7.926 | 239,239 | -0.03(-0.43%) |
Feb 05, 2016 | 8.404 | 8.412 | 7.960 | 7.960 | 122,219 | -0.50(-5.94%) |
Feb 04, 2016 | 8.514 | 8.685 | 8.429 | 8.463 | 44,669 | -0.08(-0.90%) |
Feb 03, 2016 | 8.540 | 8.583 | 8.293 | 8.540 | 96,905 | +0.10(+1.21%) |
Feb 02, 2016 | 8.642 | 8.676 | 8.421 | 8.438 | 70,068 | -0.32(-3.60%) |
Feb 01, 2016 | 8.932 | 8.932 | 8.676 | 8.753 | 62,680 | -0.19(-2.10%) |
Jan 29, 2016 | 8.387 | 8.966 | 8.344 | 8.941 | 179,428 | +0.60(+7.15%) |
Jan 28, 2016 | 8.387 | 8.455 | 8.233 | 8.344 | 72,963 | +0.04(+0.51%) |
Jan 27, 2016 | 8.310 | 8.429 | 8.156 | 8.301 | 120,818 | +0.05(+0.62%) |
Jan 26, 2016 | 8.216 | 8.344 | 8.165 | 8.250 | 75,381 | +0.09(+1.04%) |
Jan 25, 2016 | 8.250 | 8.352 | 8.114 | 8.165 | 90,112 | -0.09(-1.03%) |
Jan 22, 2016 | 8.242 | 8.267 | 8.131 | 8.250 | 125,780 | +0.21(+2.65%) |
Jan 21, 2016 | 8.063 | 8.099 | 7.935 | 8.037 | 55,328 | -0.03(-0.42%) |
Jan 20, 2016 | 7.901 | 8.174 | 7.645 | 8.071 | 142,248 | +0.03(+0.42%) |
Jan 19, 2016 | 8.071 | 8.139 | 7.901 | 8.037 | 96,188 | +0.05(+0.64%) |
Jan 15, 2016 | 8.105 | 7.986 | 7.986 | 7.986 | 115,335 | -0.37(-4.39%) |
Jan 14, 2016 | 8.131 | 8.455 | 8.046 | 8.352 | 127,791 | +0.29(+3.59%) |
Jan 13, 2016 | 8.489 | 8.634 | 7.978 | 8.063 | 239,053 | -0.43(-5.02%) |
Jan 12, 2016 | 8.753 | 8.787 | 8.378 | 8.489 | 97,134 | -0.16(-1.87%) |
Jan 11, 2016 | 8.727 | 8.902 | 8.421 | 8.651 | 265,592 | -0.07(-0.78%) |
Jan 08, 2016 | 8.872 | 8.924 | 8.574 | 8.719 | 256,682 | -0.14(-1.63%) |
Jan 07, 2016 | 9.060 | 9.145 | 8.693 | 8.864 | 257,294 | -0.40(-4.32%) |
Jan 06, 2016 | 9.009 | 9.316 | 9.000 | 9.264 | 96,835 | +0.09(+1.02%) |
Jan 05, 2016 | 9.324 | 9.341 | 9.034 | 9.171 | 122,552 | -0.14(-1.47%) |
Jan 04, 2016 | 9.426 | 9.443 | 9.171 | 9.307 | 291,279 | -0.26(-2.76%) |
Dec 31, 2015 | 9.537 | 9.571 | 9.571 | 9.571 | 88,349 | -0.03(-0.35%) |
Dec 30, 2015 | 9.665 | 9.682 | 9.460 | 9.605 | 148,277 | -0.10(-1.05%) |
Dec 29, 2015 | 9.708 | 9.725 | 9.563 | 9.708 | 82,354 | +0.04(+0.44%) |
Dec 28, 2015 | 9.682 | 9.793 | 9.580 | 9.665 | 113,862 | -0.02(-0.18%) |
Dec 24, 2015 | 9.554 | 9.682 | 9.682 | 9.682 | 80,957 | +0.17(+1.79%) |
Dec 23, 2015 | 9.605 | 9.631 | 9.460 | 9.512 | 129,510 | -0.09(-0.98%) |
Dec 22, 2015 | 9.537 | 9.639 | 9.375 | 9.605 | 65,912 | +0.09(+0.90%) |
Dec 21, 2015 | 9.460 | 9.537 | 9.350 | 9.520 | 99,227 | +0.11(+1.18%) |
Dec 18, 2015 | 9.460 | 9.486 | 9.264 | 9.409 | 206,177 | -0.05(-0.54%) |
Dec 17, 2015 | 9.605 | 9.631 | 9.341 | 9.460 | 154,822 | -0.13(-1.33%) |
Dec 16, 2015 | 9.512 | 9.605 | 9.367 | 9.588 | 135,467 | +0.19(+1.99%) |
Dec 15, 2015 | 9.290 | 9.520 | 9.222 | 9.401 | 132,273 | +0.18(+1.94%) |
Dec 14, 2015 | 9.205 | 9.375 | 8.958 | 9.222 | 761,497 | -0.11(-1.19%) |
Dec 11, 2015 | 9.375 | 9.699 | 8.889 | 9.333 | 268,546 | -0.82(-8.06%) |
Dec 10, 2015 | 10.32 | 10.35 | 10.09 | 10.15 | 43,693 | -0.18(-1.73%) |
Dec 09, 2015 | 10.44 | 10.53 | 10.31 | 10.33 | 116,638 | -0.12(-1.14%) |
Dec 08, 2015 | 10.40 | 10.61 | 10.36 | 10.45 | 99,967 | -0.01(-0.08%) |
Dec 07, 2015 | 10.14 | 10.53 | 10.14 | 10.46 | 290,818 | +0.24(+2.34%) |
Dec 04, 2015 | 10.20 | 10.26 | 10.14 | 10.22 | 114,776 | +0.00(+0.00%) |
Dec 03, 2015 | 10.38 | 10.47 | 10.15 | 10.22 | 133,538 | -0.14(-1.40%) |
Dec 02, 2015 | 10.35 | 10.47 | 10.34 | 10.36 | 109,523 | -0.02(-0.16%) |
Dec 01, 2015 | 10.34 | 10.45 | 10.24 | 10.38 | 212,574 | +0.06(+0.58%) |
Nov 30, 2015 | 10.35 | 10.42 | 10.09 | 10.32 | 159,225 | +0.10(+1.00%) |
Nov 27, 2015 | 10.13 | 10.23 | 9.972 | 10.22 | 46,874 | +0.08(+0.76%) |
Nov 25, 2015 | 9.810 | 10.14 | 10.14 | 10.14 | 293,443 | +0.43(+4.48%) |
Nov 24, 2015 | 9.639 | 9.725 | 9.546 | 9.708 | 127,748 | +0.05(+0.53%) |
Nov 23, 2015 | 9.887 | 9.887 | 9.478 | 9.656 | 191,079 | -0.07(-0.70%) |
Nov 20, 2015 | 9.358 | 9.767 | 9.205 | 9.725 | 997,691 | +0.43(+4.68%) |
Nov 19, 2015 | 9.230 | 9.316 | 9.068 | 9.290 | 78,619 | +0.02(+0.18%) |
Nov 18, 2015 | 8.710 | 9.290 | 8.625 | 9.273 | 192,158 | +0.61(+7.09%) |
Nov 17, 2015 | 9.051 | 9.183 | 8.625 | 8.659 | 481,410 | -0.61(-6.53%) |
Nov 16, 2015 | 9.196 | 9.299 | 9.009 | 9.264 | 59,371 | +0.11(+1.21%) |
Nov 13, 2015 | 9.162 | 9.367 | 8.975 | 9.154 | 76,249 | -0.10(-1.10%) |
Nov 12, 2015 | 9.418 | 9.456 | 9.179 | 9.256 | 80,495 | -0.26(-2.69%) |
Nov 11, 2015 | 9.367 | 9.588 | 9.307 | 9.512 | 38,351 | +0.09(+0.90%) |
Nov 10, 2015 | 9.452 | 9.546 | 9.375 | 9.426 | 144,026 | -0.09(-0.90%) |
Nov 09, 2015 | 9.614 | 9.784 | 9.239 | 9.512 | 107,296 | -0.09(-0.89%) |
Nov 06, 2015 | 9.921 | 9.929 | 9.137 | 9.597 | 307,844 | +0.35(+3.78%) |
Nov 05, 2015 | 9.026 | 9.290 | 8.753 | 9.247 | 91,259 | +0.24(+2.65%) |
Nov 04, 2015 | 9.213 | 9.213 | 8.813 | 9.009 | 64,652 | -0.20(-2.13%) |
Nov 03, 2015 | 8.992 | 9.273 | 8.738 | 9.205 | 88,281 | +0.15(+1.69%) |
Nov 02, 2015 | 9.392 | 9.392 | 8.753 | 9.051 | 168,313 | -0.36(-3.80%) |
Oct 30, 2015 | 9.426 | 9.563 | 9.145 | 9.409 | 71,390 | -0.04(-0.45%) |
Oct 29, 2015 | 9.563 | 9.716 | 9.384 | 9.452 | 33,254 | -0.09(-0.98%) |
Oct 28, 2015 | 9.375 | 9.674 | 9.247 | 9.546 | 92,940 | +0.20(+2.19%) |
Oct 27, 2015 | 9.588 | 9.725 | 9.137 | 9.341 | 144,068 | -0.29(-3.01%) |
Oct 26, 2015 | 9.810 | 9.912 | 9.588 | 9.631 | 116,070 | -0.22(-2.25%) |
Oct 23, 2015 | 9.546 | 9.955 | 9.495 | 9.853 | 125,449 | +0.33(+3.49%) |
Oct 22, 2015 | 9.384 | 9.656 | 9.316 | 9.520 | 61,089 | +0.16(+1.73%) |
Oct 21, 2015 | 9.708 | 9.708 | 9.324 | 9.358 | 45,120 | -0.32(-3.35%) |
Oct 20, 2015 | 9.537 | 9.691 | 9.426 | 9.682 | 47,471 | +0.10(+1.07%) |
Oct 19, 2015 | 9.631 | 9.665 | 9.307 | 9.580 | 108,918 | -0.09(-0.97%) |
Oct 16, 2015 | 9.605 | 9.716 | 9.435 | 9.674 | 78,269 | +0.11(+1.16%) |
Oct 15, 2015 | 9.341 | 9.580 | 9.171 | 9.563 | 149,418 | +0.28(+3.03%) |
Oct 14, 2015 | 9.529 | 9.588 | 9.264 | 9.281 | 66,911 | -0.26(-2.77%) |
Oct 13, 2015 | 9.426 | 9.793 | 9.405 | 9.546 | 89,176 | +0.09(+0.90%) |
Oct 12, 2015 | 9.230 | 9.763 | 9.128 | 9.460 | 170,158 | +0.24(+2.59%) |
Oct 09, 2015 | 9.299 | 9.299 | 9.051 | 9.222 | 60,473 | -0.05(-0.55%) |
Oct 08, 2015 | 9.239 | 9.345 | 9.068 | 9.273 | 85,403 | -0.03(-0.37%) |
Oct 07, 2015 | 9.077 | 9.469 | 8.971 | 9.307 | 137,593 | +0.24(+2.63%) |
Oct 06, 2015 | 9.068 | 9.341 | 9.009 | 9.068 | 66,269 | -0.04(-0.47%) |
Oct 05, 2015 | 8.821 | 9.111 | 8.821 | 9.111 | 80,195 | +0.38(+4.29%) |
Oct 02, 2015 | 8.523 | 8.770 | 8.310 | 8.736 | 124,153 | +0.15(+1.79%) |
Oct 01, 2015 | 8.745 | 8.745 | 8.463 | 8.583 | 173,811 | -0.08(-0.89%) |
Sep 30, 2015 | 8.642 | 8.753 | 8.421 | 8.659 | 128,981 | +0.06(+0.69%) |
Sep 29, 2015 | 8.523 | 8.821 | 8.480 | 8.600 | 100,376 | +0.09(+1.10%) |
Sep 28, 2015 | 8.310 | 8.549 | 8.310 | 8.506 | 92,479 | +0.10(+1.22%) |
Sep 25, 2015 | 8.727 | 8.727 | 8.284 | 8.404 | 165,548 | -0.28(-3.24%) |
Sep 24, 2015 | 8.642 | 8.719 | 8.446 | 8.685 | 117,560 | -0.05(-0.59%) |
Sep 23, 2015 | 8.719 | 8.855 | 8.591 | 8.736 | 72,992 | +0.03(+0.29%) |
Sep 22, 2015 | 9.120 | 9.273 | 8.685 | 8.710 | 225,328 | -0.48(-5.19%) |
Sep 21, 2015 | 9.367 | 9.401 | 9.047 | 9.188 | 97,624 | +0.00(+0.00%) |
Sep 18, 2015 | 9.435 | 9.639 | 9.094 | 9.188 | 201,714 | -0.43(-4.43%) |
Sep 17, 2015 | 9.503 | 9.818 | 9.384 | 9.614 | 118,963 | +0.19(+1.99%) |
Sep 16, 2015 | 9.571 | 9.665 | 9.341 | 9.426 | 198,701 | -0.05(-0.54%) |
Sep 15, 2015 | 9.171 | 9.597 | 9.094 | 9.478 | 110,690 | +0.35(+3.83%) |
Sep 14, 2015 | 9.051 | 9.226 | 8.889 | 9.128 | 139,388 | +0.17(+1.90%) |
Sep 11, 2015 | 8.804 | 8.992 | 8.804 | 8.958 | 105,923 | +0.11(+1.25%) |
Sep 10, 2015 | 8.745 | 8.915 | 8.702 | 8.847 | 38,215 | +0.10(+1.17%) |
Sep 09, 2015 | 8.906 | 8.992 | 8.710 | 8.745 | 101,415 | -0.06(-0.68%) |
Sep 08, 2015 | 8.753 | 9.145 | 8.685 | 8.804 | 63,583 | +0.20(+2.38%) |
Sep 04, 2015 | 8.310 | 8.600 | 8.600 | 8.600 | 83,891 | +0.14(+1.71%) |
Sep 03, 2015 | 8.787 | 8.838 | 8.412 | 8.455 | 51,786 | -0.32(-3.69%) |
Sep 02, 2015 | 8.864 | 8.958 | 8.668 | 8.779 | 53,710 | +0.03(+0.29%) |
Sep 01, 2015 | 9.179 | 9.273 | 8.625 | 8.753 | 131,360 | -0.64(-6.81%) |
Aug 31, 2015 | 8.906 | 9.460 | 8.906 | 9.392 | 116,727 | +0.46(+5.15%) |
Aug 28, 2015 | 8.370 | 8.992 | 8.370 | 8.932 | 113,458 | +0.52(+6.18%) |
Aug 27, 2015 | 8.787 | 8.787 | 8.352 | 8.412 | 173,193 | -0.30(-3.42%) |
Aug 26, 2015 | 8.514 | 8.736 | 8.199 | 8.710 | 70,303 | +0.39(+4.71%) |
Aug 25, 2015 | 8.702 | 8.736 | 8.301 | 8.318 | 83,859 | -0.14(-1.71%) |
Aug 24, 2015 | 8.787 | 8.906 | 8.352 | 8.463 | 110,712 | -0.37(-4.15%) |
Aug 21, 2015 | 8.574 | 8.932 | 8.318 | 8.830 | 95,478 | +0.00(+0.00%) |
Aug 20, 2015 | 9.230 | 9.230 | 8.796 | 8.830 | 47,277 | -0.54(-5.73%) |
Aug 19, 2015 | 9.290 | 9.587 | 9.068 | 9.367 | 97,765 | -0.03(-0.27%) |
Aug 18, 2015 | 8.889 | 9.537 | 8.804 | 9.392 | 105,104 | +0.67(+7.72%) |
Aug 17, 2015 | 8.574 | 8.753 | 8.574 | 8.719 | 22,648 | +0.09(+0.99%) |
Aug 14, 2015 | 8.600 | 8.702 | 8.549 | 8.634 | 28,568 | -0.01(-0.10%) |
Aug 13, 2015 | 8.906 | 8.906 | 8.557 | 8.642 | 72,074 | -0.30(-3.34%) |
Aug 12, 2015 | 8.617 | 9.000 | 8.540 | 8.941 | 40,731 | +0.25(+2.84%) |
Aug 11, 2015 | 8.992 | 9.068 | 8.574 | 8.693 | 66,802 | -0.34(-3.77%) |
Aug 10, 2015 | 8.889 | 9.068 | 8.779 | 9.034 | 81,924 | +0.19(+2.12%) |
Aug 07, 2015 | 8.685 | 8.924 | 8.668 | 8.847 | 56,154 | +0.02(+0.19%) |
Aug 06, 2015 | 8.446 | 9.281 | 8.446 | 8.830 | 84,260 | +0.09(+1.07%) |
Aug 05, 2015 | 8.796 | 8.804 | 8.540 | 8.736 | 42,032 | -0.03(-0.29%) |
Aug 04, 2015 | 9.162 | 9.173 | 8.719 | 8.762 | 39,103 | -0.41(-4.46%) |
Aug 03, 2015 | 8.958 | 9.256 | 8.872 | 9.171 | 71,352 | +0.20(+2.18%) |
Jul 31, 2015 | 8.770 | 9.103 | 8.770 | 8.975 | 55,853 | +0.21(+2.43%) |
Jul 30, 2015 | 8.506 | 8.787 | 8.506 | 8.762 | 54,106 | +0.24(+2.80%) |
Jul 29, 2015 | 8.497 | 8.617 | 8.387 | 8.523 | 28,905 | -0.02(-0.20%) |
Jul 28, 2015 | 8.549 | 8.710 | 8.284 | 8.540 | 52,243 | +0.03(+0.30%) |
Jul 27, 2015 | 8.361 | 8.583 | 8.327 | 8.514 | 55,097 | -0.05(-0.60%) |
Jul 24, 2015 | 8.685 | 8.787 | 8.531 | 8.566 | 53,659 | -0.14(-1.66%) |
Jul 23, 2015 | 9.299 | 9.316 | 8.710 | 8.710 | 74,531 | -0.61(-6.50%) |
Jul 22, 2015 | 9.426 | 9.529 | 9.256 | 9.316 | 28,520 | -0.15(-1.62%) |
Jul 21, 2015 | 9.640 | 9.640 | 9.443 | 9.469 | 24,782 | -0.02(-0.18%) |
Jul 20, 2015 | 9.827 | 9.827 | 9.460 | 9.486 | 47,733 | -0.36(-3.64%) |
Jul 17, 2015 | 9.793 | 9.874 | 9.588 | 9.844 | 31,886 | +0.03(+0.35%) |
Jul 16, 2015 | 9.631 | 9.835 | 9.631 | 9.810 | 32,732 | +0.28(+2.95%) |
Jul 15, 2015 | 9.733 | 10.22 | 9.503 | 9.529 | 181,933 | -0.16(-1.67%) |
Jul 14, 2015 | 9.793 | 9.793 | 9.588 | 9.691 | 39,830 | -0.13(-1.30%) |
Jul 13, 2015 | 9.776 | 9.946 | 9.529 | 9.818 | 54,896 | +0.07(+0.70%) |
Jul 10, 2015 | 9.708 | 9.776 | 9.563 | 9.750 | 19,590 | +0.25(+2.60%) |
Jul 09, 2015 | 9.742 | 9.742 | 9.435 | 9.503 | 33,852 | -0.10(-1.06%) |
Jul 08, 2015 | 9.742 | 9.759 | 9.392 | 9.605 | 46,751 | -0.26(-2.59%) |
Jul 07, 2015 | 9.827 | 9.904 | 9.503 | 9.861 | 36,889 | +0.03(+0.26%) |
Jul 06, 2015 | 9.801 | 10.09 | 9.801 | 9.835 | 40,694 | +0.02(+0.17%) |
Jul 02, 2015 | 10.01 | 9.818 | 9.818 | 9.818 | 78,024 | -0.03(-0.26%) |
Jul 01, 2015 | 9.767 | 9.972 | 9.605 | 9.844 | 81,369 | +0.11(+1.14%) |
Jun 30, 2015 | 9.742 | 9.781 | 9.460 | 9.733 | 41,610 | +0.10(+1.06%) |
Jun 29, 2015 | 9.818 | 10.01 | 9.580 | 9.631 | 53,163 | -0.29(-2.92%) |
Jun 26, 2015 | 9.827 | 9.963 | 9.699 | 9.921 | 95,348 | +0.11(+1.13%) |
Jun 25, 2015 | 10.01 | 10.03 | 9.750 | 9.810 | 54,476 | -0.17(-1.71%) |
Jun 24, 2015 | 9.955 | 10.05 | 9.801 | 9.980 | 34,470 | -0.03(-0.34%) |
Jun 23, 2015 | 9.912 | 10.05 | 9.861 | 10.01 | 32,099 | +0.08(+0.77%) |
Jun 22, 2015 | 9.776 | 9.980 | 9.631 | 9.938 | 34,285 | +0.18(+1.83%) |
Jun 19, 2015 | 10.18 | 10.18 | 9.742 | 9.759 | 149,900 | -0.48(-4.66%) |
Jun 18, 2015 | 10.04 | 10.25 | 10.02 | 10.24 | 68,495 | +0.24(+2.39%) |
Jun 17, 2015 | 10.01 | 10.07 | 9.844 | 9.997 | 32,606 | -0.03(-0.26%) |
Jun 16, 2015 | 9.929 | 10.15 | 9.861 | 10.02 | 45,885 | +0.05(+0.51%) |
Jun 15, 2015 | 9.784 | 10.07 | 9.699 | 9.972 | 57,733 | +0.09(+0.95%) |
Jun 12, 2015 | 9.921 | 9.989 | 9.844 | 9.878 | 60,699 | -0.09(-0.86%) |
Jun 11, 2015 | 9.989 | 10.08 | 9.844 | 9.963 | 18,545 | -0.04(-0.43%) |
Jun 10, 2015 | 9.725 | 10.05 | 9.725 | 10.01 | 40,661 | +0.32(+3.25%) |
Jun 09, 2015 | 9.699 | 9.844 | 9.588 | 9.691 | 43,880 | -0.07(-0.70%) |
Jun 08, 2015 | 9.810 | 9.980 | 9.725 | 9.759 | 27,632 | -0.09(-0.95%) |
Jun 05, 2015 | 9.733 | 9.929 | 9.648 | 9.853 | 38,205 | +0.11(+1.14%) |
Jun 04, 2015 | 10.02 | 10.02 | 9.682 | 9.742 | 19,851 | -0.28(-2.81%) |
Jun 03, 2015 | 9.853 | 10.06 | 9.853 | 10.02 | 27,197 | +0.19(+1.91%) |
Jun 02, 2015 | 9.699 | 9.980 | 9.699 | 9.835 | 27,579 | +0.06(+0.61%) |