Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.070 | 7.140 | 7.000 | 7.050 | 307,434 | -0.02(-0.28%) |
Aug 30, 2016 | 7.200 | 7.229 | 7.060 | 7.070 | 215,587 | -0.08(-1.12%) |
Aug 29, 2016 | 7.260 | 7.285 | 7.150 | 7.150 | 421,762 | -0.16(-2.19%) |
Aug 26, 2016 | 7.590 | 7.590 | 7.300 | 7.310 | 1,080,137 | -0.26(-3.43%) |
Aug 25, 2016 | 7.640 | 7.640 | 7.570 | 7.570 | 189,060 | -0.05(-0.66%) |
Aug 24, 2016 | 7.630 | 7.648 | 7.600 | 7.620 | 98,432 | -0.05(-0.65%) |
Aug 23, 2016 | 7.730 | 7.750 | 7.660 | 7.670 | 224,019 | -0.12(-1.54%) |
Aug 22, 2016 | 7.810 | 7.858 | 7.750 | 7.790 | 175,822 | -0.08(-1.02%) |
Aug 19, 2016 | 7.840 | 7.950 | 7.780 | 7.870 | 237,443 | +0.00(+0.00%) |
Aug 18, 2016 | 7.800 | 7.870 | 7.760 | 7.870 | 128,544 | +0.06(+0.77%) |
Aug 17, 2016 | 7.790 | 7.847 | 7.711 | 7.810 | 184,656 | +0.01(+0.13%) |
Aug 16, 2016 | 7.740 | 7.830 | 7.680 | 7.800 | 120,658 | +0.04(+0.52%) |
Aug 15, 2016 | 7.890 | 7.920 | 7.740 | 7.760 | 196,949 | -0.09(-1.15%) |
Aug 12, 2016 | 7.790 | 7.850 | 7.590 | 7.850 | 286,976 | +0.04(+0.51%) |
Aug 11, 2016 | 7.870 | 7.870 | 7.774 | 7.810 | 238,467 | -0.04(-0.51%) |
Aug 10, 2016 | 7.780 | 7.930 | 7.770 | 7.850 | 191,886 | +0.05(+0.64%) |
Aug 09, 2016 | 7.790 | 7.850 | 7.761 | 7.800 | 184,357 | -0.04(-0.51%) |
Aug 08, 2016 | 7.850 | 7.870 | 7.730 | 7.840 | 281,568 | -0.01(-0.13%) |
Aug 05, 2016 | 7.760 | 7.900 | 7.710 | 7.850 | 77,621 | +0.09(+1.16%) |
Aug 04, 2016 | 7.880 | 7.899 | 7.750 | 7.760 | 89,814 | -0.06(-0.77%) |
Aug 03, 2016 | 7.740 | 7.890 | 7.700 | 7.820 | 103,253 | +0.12(+1.56%) |
Aug 02, 2016 | 7.810 | 7.839 | 7.640 | 7.700 | 260,460 | -0.06(-0.77%) |
Aug 01, 2016 | 7.850 | 7.890 | 7.750 | 7.760 | 467,819 | -0.04(-0.51%) |
Jul 29, 2016 | 7.800 | 7.830 | 7.725 | 7.800 | 123,546 | -0.03(-0.38%) |
Jul 28, 2016 | 7.950 | 7.950 | 7.790 | 7.830 | 260,412 | -0.07(-0.88%) |
Jul 27, 2016 | 7.990 | 7.990 | 7.890 | 7.900 | 93,941 | -0.04(-0.44%) |
Jul 26, 2016 | 8.040 | 8.100 | 7.910 | 7.935 | 93,751 | -0.17(-2.16%) |
Jul 25, 2016 | 8.110 | 8.150 | 7.970 | 8.110 | 384,062 | +0.09(+1.12%) |
Jul 22, 2016 | 7.840 | 8.040 | 7.720 | 8.020 | 191,053 | +0.14(+1.78%) |
Jul 21, 2016 | 7.850 | 7.909 | 7.750 | 7.880 | 218,342 | +0.07(+0.90%) |
Jul 20, 2016 | 7.910 | 7.930 | 7.710 | 7.810 | 441,130 | -0.12(-1.51%) |
Jul 19, 2016 | 8.020 | 8.020 | 7.870 | 7.930 | 183,821 | -0.15(-1.86%) |
Jul 18, 2016 | 8.080 | 8.103 | 7.960 | 8.080 | 186,790 | +0.02(+0.25%) |
Jul 15, 2016 | 8.160 | 8.170 | 8.030 | 8.060 | 132,775 | -0.09(-1.10%) |
Jul 14, 2016 | 8.290 | 8.290 | 8.060 | 8.150 | 167,125 | -0.03(-0.37%) |
Jul 13, 2016 | 8.200 | 8.340 | 8.161 | 8.180 | 181,025 | +0.06(+0.74%) |
Jul 12, 2016 | 8.000 | 8.130 | 7.920 | 8.120 | 284,257 | +0.13(+1.63%) |
Jul 11, 2016 | 8.170 | 8.200 | 7.930 | 7.990 | 456,238 | -0.12(-1.48%) |
Jul 08, 2016 | 7.970 | 8.150 | 7.910 | 8.110 | 373,760 | +0.20(+2.53%) |
Jul 07, 2016 | 8.120 | 8.130 | 7.897 | 7.910 | 1,238,142 | -0.04(-0.50%) |
Jul 06, 2016 | 7.950 | 7.960 | 7.830 | 7.950 | 222,648 | -0.08(-1.00%) |
Jul 05, 2016 | 8.080 | 8.080 | 7.750 | 8.030 | 394,677 | +0.05(+0.63%) |
Jul 01, 2016 | 8.150 | 7.980 | 7.980 | 7.980 | 475,000 | -0.27(-3.27%) |
Jun 30, 2016 | 8.280 | 8.350 | 8.100 | 8.250 | 331,348 | +0.00(+0.00%) |
Jun 29, 2016 | 8.450 | 8.450 | 8.230 | 8.250 | 268,225 | -0.16(-1.85%) |
Jun 28, 2016 | 8.570 | 8.570 | 8.400 | 8.406 | 108,052 | -0.02(-0.29%) |
Jun 27, 2016 | 8.560 | 8.640 | 8.400 | 8.430 | 380,270 | -0.15(-1.75%) |
Jun 24, 2016 | 8.500 | 8.590 | 8.430 | 8.580 | 182,831 | -0.03(-0.35%) |
Jun 23, 2016 | 8.700 | 8.710 | 8.590 | 8.610 | 120,052 | -0.10(-1.15%) |
Jun 22, 2016 | 8.770 | 8.790 | 8.700 | 8.710 | 100,313 | -0.03(-0.34%) |
Jun 21, 2016 | 8.890 | 8.892 | 8.700 | 8.740 | 231,991 | -0.25(-2.78%) |
Jun 20, 2016 | 9.010 | 9.050 | 8.960 | 8.990 | 92,062 | -0.07(-0.75%) |
Jun 17, 2016 | 8.990 | 9.070 | 8.910 | 9.058 | 92,415 | +0.14(+1.55%) |
Jun 16, 2016 | 9.000 | 9.000 | 8.880 | 8.920 | 113,209 | -0.09(-1.00%) |
Jun 15, 2016 | 9.150 | 9.150 | 8.960 | 9.010 | 116,973 | -0.15(-1.64%) |
Jun 14, 2016 | 9.190 | 9.220 | 9.040 | 9.160 | 88,229 | -0.05(-0.54%) |
Jun 13, 2016 | 9.325 | 9.370 | 9.190 | 9.210 | 83,438 | -0.03(-0.32%) |
Jun 10, 2016 | 9.430 | 9.490 | 9.210 | 9.240 | 145,394 | -0.23(-2.39%) |
Jun 09, 2016 | 9.510 | 9.540 | 9.380 | 9.466 | 178,784 | -0.12(-1.29%) |
Jun 08, 2016 | 9.470 | 9.670 | 9.470 | 9.590 | 242,232 | +0.13(+1.37%) |
Jun 07, 2016 | 9.400 | 9.480 | 9.320 | 9.460 | 115,511 | +0.04(+0.42%) |
Jun 06, 2016 | 9.330 | 9.500 | 9.321 | 9.420 | 180,513 | +0.21(+2.28%) |
Jun 03, 2016 | 9.040 | 9.210 | 8.990 | 9.210 | 289,391 | +0.20(+2.22%) |
Jun 02, 2016 | 8.860 | 9.049 | 8.850 | 9.010 | 149,675 | +0.18(+2.04%) |
Jun 01, 2016 | 8.720 | 8.860 | 8.720 | 8.830 | 60,008 | +0.10(+1.15%) |
May 31, 2016 | 8.910 | 8.918 | 8.700 | 8.730 | 103,603 | -0.20(-2.26%) |
May 27, 2016 | 8.940 | 8.932 | 8.932 | 8.932 | 43,000 | -0.03(-0.31%) |
May 26, 2016 | 8.800 | 8.970 | 8.700 | 8.960 | 174,987 | +0.24(+2.75%) |
May 25, 2016 | 8.720 | 8.730 | 8.650 | 8.720 | 25,174 | +0.01(+0.11%) |
May 24, 2016 | 8.610 | 8.740 | 8.600 | 8.710 | 37,891 | +0.04(+0.46%) |
May 23, 2016 | 8.650 | 8.730 | 8.650 | 8.670 | 27,331 | -0.06(-0.73%) |
May 20, 2016 | 8.770 | 8.817 | 8.671 | 8.734 | 18,482 | -0.01(-0.07%) |
May 19, 2016 | 8.790 | 8.790 | 8.640 | 8.740 | 80,019 | -0.12(-1.36%) |
May 18, 2016 | 8.860 | 8.950 | 8.850 | 8.860 | 47,614 | -0.05(-0.56%) |
May 17, 2016 | 8.840 | 8.940 | 8.840 | 8.910 | 57,216 | +0.12(+1.37%) |
May 16, 2016 | 8.820 | 8.820 | 8.680 | 8.790 | 65,313 | -0.01(-0.11%) |
May 13, 2016 | 8.700 | 8.850 | 8.700 | 8.800 | 92,778 | +0.05(+0.57%) |
May 12, 2016 | 8.700 | 8.750 | 8.666 | 8.750 | 141,218 | +0.11(+1.27%) |
May 11, 2016 | 8.700 | 8.730 | 8.600 | 8.640 | 114,048 | -0.05(-0.58%) |
May 10, 2016 | 8.560 | 8.724 | 8.560 | 8.690 | 91,507 | +0.10(+1.15%) |
May 09, 2016 | 8.720 | 8.720 | 8.570 | 8.591 | 103,717 | -0.15(-1.70%) |
May 06, 2016 | 8.710 | 8.803 | 8.700 | 8.740 | 74,090 | +0.04(+0.46%) |
May 05, 2016 | 8.860 | 8.860 | 8.671 | 8.700 | 127,624 | -0.14(-1.58%) |
May 04, 2016 | 8.830 | 8.930 | 8.830 | 8.840 | 45,734 | -0.01(-0.11%) |
May 03, 2016 | 9.130 | 9.220 | 8.800 | 8.849 | 203,409 | -0.31(-3.37%) |
May 02, 2016 | 9.190 | 9.190 | 9.060 | 9.158 | 48,877 | -0.03(-0.35%) |
Apr 29, 2016 | 9.170 | 9.210 | 9.076 | 9.190 | 74,425 | +0.07(+0.77%) |
Apr 28, 2016 | 9.230 | 9.310 | 9.100 | 9.120 | 123,731 | +0.03(+0.33%) |
Apr 27, 2016 | 9.110 | 9.118 | 9.011 | 9.090 | 32,233 | -0.04(-0.44%) |
Apr 26, 2016 | 9.030 | 9.140 | 8.923 | 9.130 | 61,736 | +0.15(+1.67%) |
Apr 25, 2016 | 8.800 | 9.080 | 8.800 | 8.980 | 43,516 | +0.09(+1.01%) |
Apr 22, 2016 | 9.160 | 9.230 | 8.869 | 8.890 | 147,145 | -0.46(-4.92%) |
Apr 21, 2016 | 9.590 | 9.590 | 9.310 | 9.350 | 81,330 | -0.24(-2.50%) |
Apr 20, 2016 | 9.310 | 9.590 | 9.250 | 9.590 | 76,339 | +0.34(+3.68%) |
Apr 19, 2016 | 9.160 | 9.270 | 9.050 | 9.250 | 97,960 | +0.20(+2.21%) |
Apr 18, 2016 | 8.850 | 9.050 | 8.820 | 9.050 | 141,358 | +0.26(+2.96%) |
Apr 15, 2016 | 8.740 | 8.826 | 8.702 | 8.790 | 12,199 | +0.04(+0.50%) |
Apr 14, 2016 | 8.780 | 8.780 | 8.670 | 8.746 | 24,258 | -0.04(-0.49%) |
Apr 13, 2016 | 8.670 | 8.850 | 8.670 | 8.790 | 60,138 | +0.19(+2.19%) |
Apr 12, 2016 | 8.580 | 8.700 | 8.580 | 8.602 | 54,022 | +0.06(+0.73%) |
Apr 11, 2016 | 8.680 | 8.680 | 8.524 | 8.540 | 70,169 | -0.23(-2.60%) |
Apr 08, 2016 | 8.760 | 8.780 | 8.740 | 8.768 | 8,857 | +0.02(+0.23%) |
Apr 07, 2016 | 8.780 | 8.780 | 8.720 | 8.748 | 37,571 | -0.07(-0.84%) |
Apr 06, 2016 | 8.920 | 8.920 | 8.800 | 8.822 | 48,402 | -0.19(-2.09%) |
Apr 05, 2016 | 8.980 | 9.030 | 8.970 | 9.010 | 16,684 | +0.01(+0.11%) |
Apr 04, 2016 | 9.030 | 9.040 | 8.960 | 9.000 | 17,232 | -0.03(-0.33%) |
Apr 01, 2016 | 8.930 | 9.030 | 8.930 | 9.030 | 17,181 | +0.03(+0.35%) |
Mar 31, 2016 | 8.860 | 9.020 | 8.700 | 8.999 | 136,651 | +0.15(+1.68%) |
Mar 30, 2016 | 9.070 | 9.070 | 8.850 | 8.850 | 39,154 | -0.22(-2.44%) |
Mar 29, 2016 | 9.000 | 9.080 | 8.964 | 9.071 | 28,237 | +0.10(+1.13%) |
Mar 28, 2016 | 8.910 | 9.070 | 8.910 | 8.970 | 56,371 | +0.11(+1.24%) |
Mar 24, 2016 | 8.830 | 8.860 | 8.860 | 8.860 | 29,500 | -0.01(-0.08%) |
Mar 23, 2016 | 8.900 | 8.900 | 8.840 | 8.867 | 26,738 | -0.05(-0.58%) |
Mar 22, 2016 | 8.900 | 8.950 | 8.890 | 8.919 | 16,629 | +0.02(+0.21%) |
Mar 21, 2016 | 8.900 | 9.000 | 8.870 | 8.900 | 45,444 | +0.03(+0.35%) |
Mar 18, 2016 | 8.830 | 8.880 | 8.770 | 8.869 | 52,957 | +0.03(+0.30%) |
Mar 17, 2016 | 9.020 | 9.070 | 8.815 | 8.843 | 29,821 | -0.18(-1.97%) |
Mar 16, 2016 | 9.090 | 9.090 | 8.990 | 9.020 | 31,280 | -0.10(-1.10%) |
Mar 15, 2016 | 9.090 | 9.120 | 9.021 | 9.120 | 12,945 | -0.01(-0.09%) |
Mar 14, 2016 | 9.080 | 9.155 | 9.028 | 9.128 | 66,259 | +0.04(+0.42%) |
Mar 11, 2016 | 9.100 | 9.110 | 9.000 | 9.090 | 41,654 | +0.02(+0.22%) |
Mar 10, 2016 | 8.900 | 9.080 | 8.900 | 9.070 | 32,583 | +0.15(+1.74%) |
Mar 09, 2016 | 8.870 | 8.929 | 8.812 | 8.915 | 28,380 | +0.04(+0.40%) |
Mar 08, 2016 | 8.780 | 8.890 | 8.735 | 8.880 | 163,957 | +0.06(+0.68%) |
Mar 07, 2016 | 8.870 | 8.930 | 8.809 | 8.820 | 52,811 | +0.01(+0.16%) |
Mar 04, 2016 | 8.850 | 8.850 | 8.700 | 8.806 | 117,817 | +0.05(+0.57%) |
Mar 03, 2016 | 8.700 | 8.790 | 8.640 | 8.756 | 180,940 | +0.15(+1.70%) |
Mar 02, 2016 | 8.600 | 8.620 | 8.490 | 8.610 | 59,383 | +0.05(+0.59%) |
Mar 01, 2016 | 8.650 | 8.650 | 8.540 | 8.560 | 29,343 | -0.11(-1.27%) |
Feb 29, 2016 | 8.690 | 8.710 | 8.630 | 8.670 | 21,137 | +0.01(+0.12%) |
Feb 26, 2016 | 8.719 | 8.750 | 8.640 | 8.660 | 28,935 | -0.01(-0.12%) |
Feb 25, 2016 | 8.730 | 8.750 | 8.650 | 8.670 | 51,414 | -0.02(-0.23%) |
Feb 24, 2016 | 8.750 | 8.770 | 8.602 | 8.690 | 79,194 | -0.08(-0.91%) |
Feb 23, 2016 | 8.880 | 8.890 | 8.730 | 8.770 | 22,889 | -0.11(-1.24%) |
Feb 22, 2016 | 8.940 | 8.950 | 8.876 | 8.880 | 22,825 | -0.06(-0.67%) |
Feb 19, 2016 | 8.970 | 9.000 | 8.920 | 8.940 | 67,892 | -0.02(-0.25%) |
Feb 18, 2016 | 8.980 | 9.000 | 8.950 | 8.963 | 12,700 | -0.05(-0.53%) |
Feb 17, 2016 | 8.950 | 9.050 | 8.950 | 9.010 | 4,156 | +0.11(+1.24%) |
Feb 16, 2016 | 8.870 | 8.941 | 8.700 | 8.900 | 23,522 | +0.05(+0.56%) |
Feb 12, 2016 | 8.870 | 8.850 | 8.850 | 8.850 | 15,200 | +0.00(+0.00%) |
Feb 11, 2016 | 8.910 | 8.960 | 8.820 | 8.850 | 38,267 | +0.00(+0.00%) |
Feb 10, 2016 | 8.810 | 8.900 | 8.800 | 8.850 | 37,644 | +0.06(+0.74%) |
Feb 09, 2016 | 8.820 | 8.850 | 8.740 | 8.785 | 35,351 | -0.05(-0.60%) |
Feb 08, 2016 | 8.930 | 8.986 | 8.810 | 8.838 | 66,751 | -0.12(-1.36%) |
Feb 05, 2016 | 9.090 | 9.090 | 8.950 | 8.960 | 74,573 | -0.14(-1.54%) |
Feb 04, 2016 | 9.260 | 9.260 | 9.090 | 9.100 | 36,024 | -0.10(-1.09%) |
Feb 03, 2016 | 9.130 | 9.220 | 9.130 | 9.200 | 14,222 | +0.03(+0.33%) |
Feb 02, 2016 | 9.170 | 9.280 | 9.150 | 9.170 | 62,799 | -0.01(-0.11%) |
Feb 01, 2016 | 9.150 | 9.187 | 9.100 | 9.180 | 5,401 | -0.05(-0.54%) |
Jan 29, 2016 | 9.120 | 9.230 | 9.120 | 9.230 | 26,461 | +0.12(+1.32%) |
Jan 28, 2016 | 9.170 | 9.170 | 9.100 | 9.110 | 23,572 | -0.12(-1.30%) |
Jan 27, 2016 | 9.300 | 9.330 | 9.150 | 9.230 | 49,157 | -0.10(-1.07%) |
Jan 26, 2016 | 9.250 | 9.410 | 9.250 | 9.330 | 33,060 | +0.08(+0.86%) |
Jan 25, 2016 | 9.200 | 9.280 | 9.170 | 9.250 | 33,973 | +0.08(+0.87%) |
Jan 22, 2016 | 9.170 | 9.230 | 9.165 | 9.170 | 11,456 | +0.06(+0.65%) |
Jan 21, 2016 | 9.100 | 9.147 | 9.100 | 9.111 | 10,895 | +0.04(+0.41%) |
Jan 20, 2016 | 9.091 | 9.150 | 9.050 | 9.074 | 14,233 | -0.04(-0.44%) |
Jan 19, 2016 | 9.200 | 9.210 | 9.080 | 9.114 | 10,773 | -0.01(-0.07%) |
Jan 15, 2016 | 9.060 | 9.120 | 9.120 | 9.120 | 30,400 | +0.06(+0.67%) |
Jan 14, 2016 | 9.130 | 9.132 | 9.051 | 9.060 | 14,114 | -0.16(-1.74%) |
Jan 13, 2016 | 9.250 | 9.329 | 9.200 | 9.220 | 55,790 | -0.03(-0.32%) |
Jan 12, 2016 | 9.060 | 9.310 | 8.980 | 9.250 | 83,226 | +0.18(+1.98%) |
Jan 11, 2016 | 9.220 | 9.266 | 9.040 | 9.070 | 41,132 | -0.16(-1.73%) |
Jan 08, 2016 | 9.160 | 9.280 | 9.130 | 9.230 | 86,851 | +0.15(+1.65%) |
Jan 07, 2016 | 8.930 | 9.100 | 8.880 | 9.080 | 37,014 | +0.09(+1.00%) |
Jan 06, 2016 | 8.940 | 9.050 | 8.900 | 8.990 | 31,053 | +0.05(+0.56%) |
Jan 05, 2016 | 8.970 | 9.030 | 8.940 | 8.940 | 22,713 | -0.01(-0.11%) |
Jan 04, 2016 | 9.140 | 9.140 | 8.890 | 8.950 | 71,771 | -0.19(-2.08%) |
Dec 31, 2015 | 9.150 | 9.140 | 9.140 | 9.140 | 22,900 | +0.00(+0.02%) |
Dec 30, 2015 | 9.260 | 9.299 | 9.130 | 9.138 | 24,766 | -0.13(-1.42%) |
Dec 29, 2015 | 9.180 | 9.270 | 9.090 | 9.270 | 113,595 | +0.18(+1.98%) |
Dec 28, 2015 | 9.140 | 9.210 | 9.090 | 9.090 | 25,752 | -0.03(-0.33%) |
Dec 24, 2015 | 9.180 | 9.120 | 9.120 | 9.120 | 12,000 | -0.03(-0.33%) |
Dec 23, 2015 | 9.250 | 9.250 | 9.150 | 9.150 | 25,833 | -0.08(-0.87%) |
Dec 22, 2015 | 9.370 | 9.370 | 9.200 | 9.230 | 30,822 | -0.11(-1.20%) |
Dec 21, 2015 | 9.500 | 9.500 | 9.300 | 9.342 | 14,028 | -0.11(-1.15%) |
Dec 18, 2015 | 9.370 | 9.650 | 9.370 | 9.450 | 49,440 | +0.04(+0.48%) |
Dec 17, 2015 | 9.320 | 9.430 | 9.180 | 9.405 | 26,154 | -0.02(-0.26%) |
Dec 16, 2015 | 9.540 | 9.540 | 9.400 | 9.430 | 6,070 | -0.09(-0.95%) |
Dec 15, 2015 | 9.480 | 9.640 | 9.450 | 9.520 | 23,216 | -0.05(-0.57%) |
Dec 14, 2015 | 9.450 | 9.580 | 9.450 | 9.575 | 18,499 | +0.08(+0.79%) |
Dec 11, 2015 | 9.570 | 9.570 | 9.430 | 9.500 | 26,319 | -0.09(-0.94%) |
Dec 10, 2015 | 9.410 | 9.640 | 9.410 | 9.590 | 50,061 | +0.11(+1.16%) |
Dec 09, 2015 | 9.400 | 9.537 | 9.400 | 9.480 | 34,055 | +0.11(+1.17%) |
Dec 08, 2015 | 9.330 | 9.370 | 9.280 | 9.370 | 18,599 | -0.03(-0.28%) |
Dec 07, 2015 | 9.480 | 9.550 | 9.360 | 9.396 | 43,813 | -0.00(-0.04%) |
Dec 04, 2015 | 9.370 | 9.430 | 9.350 | 9.400 | 19,459 | +0.05(+0.59%) |
Dec 03, 2015 | 9.160 | 9.530 | 9.130 | 9.345 | 47,820 | +0.21(+2.25%) |
Dec 02, 2015 | 9.190 | 9.210 | 9.106 | 9.140 | 55,288 | -0.08(-0.87%) |
Dec 01, 2015 | 9.305 | 9.348 | 9.210 | 9.220 | 26,977 | -0.10(-1.07%) |
Nov 30, 2015 | 9.330 | 9.419 | 9.320 | 9.320 | 9,254 | +0.02(+0.22%) |
Nov 27, 2015 | 9.470 | 9.470 | 9.290 | 9.300 | 35,598 | -0.16(-1.69%) |
Nov 25, 2015 | 9.500 | 9.460 | 9.460 | 9.460 | 4,900 | -0.01(-0.10%) |
Nov 24, 2015 | 9.586 | 9.620 | 9.450 | 9.470 | 10,617 | -0.16(-1.66%) |
Nov 23, 2015 | 9.420 | 9.650 | 9.420 | 9.630 | 29,851 | +0.22(+2.34%) |
Nov 20, 2015 | 9.530 | 9.560 | 9.410 | 9.410 | 32,431 | -0.10(-1.09%) |
Nov 19, 2015 | 9.450 | 9.550 | 9.435 | 9.514 | 28,020 | +0.09(+0.91%) |
Nov 18, 2015 | 9.414 | 9.440 | 9.351 | 9.428 | 43,363 | +0.02(+0.20%) |
Nov 17, 2015 | 9.530 | 9.530 | 9.372 | 9.410 | 72,073 | -0.15(-1.57%) |
Nov 16, 2015 | 9.560 | 9.630 | 9.545 | 9.560 | 13,610 | -0.04(-0.42%) |
Nov 13, 2015 | 9.600 | 9.603 | 9.510 | 9.600 | 30,566 | -0.05(-0.52%) |
Nov 12, 2015 | 9.580 | 9.660 | 9.550 | 9.650 | 4,792 | +0.02(+0.21%) |
Nov 11, 2015 | 9.630 | 9.640 | 9.510 | 9.630 | 22,919 | +0.00(+0.00%) |
Nov 10, 2015 | 9.750 | 9.750 | 9.530 | 9.630 | 101,699 | -0.13(-1.33%) |
Nov 09, 2015 | 10.05 | 10.05 | 9.750 | 9.760 | 34,995 | -0.35(-3.46%) |
Nov 06, 2015 | 10.03 | 10.15 | 10.00 | 10.11 | 19,546 | +0.01(+0.10%) |
Nov 05, 2015 | 10.11 | 10.18 | 10.04 | 10.10 | 25,521 | -0.09(-0.85%) |
Nov 04, 2015 | 9.980 | 10.24 | 9.873 | 10.19 | 36,378 | +0.19(+1.87%) |
Nov 03, 2015 | 9.900 | 10.01 | 9.900 | 10.00 | 26,593 | +0.12(+1.21%) |
Nov 02, 2015 | 10.07 | 10.07 | 9.860 | 9.880 | 18,408 | -0.25(-2.47%) |
Oct 30, 2015 | 10.06 | 10.15 | 10.04 | 10.13 | 24,602 | +0.08(+0.80%) |
Oct 29, 2015 | 9.960 | 10.05 | 9.960 | 10.05 | 50,292 | +0.12(+1.24%) |
Oct 28, 2015 | 9.910 | 9.935 | 9.761 | 9.927 | 31,154 | +0.02(+0.17%) |
Oct 27, 2015 | 9.980 | 10.12 | 9.882 | 9.910 | 30,264 | -0.08(-0.82%) |
Oct 26, 2015 | 9.730 | 10.02 | 9.730 | 9.992 | 74,515 | +0.33(+3.45%) |
Oct 23, 2015 | 9.690 | 9.690 | 9.540 | 9.659 | 77,828 | -0.01(-0.11%) |
Oct 22, 2015 | 9.780 | 9.810 | 9.651 | 9.670 | 36,102 | -0.08(-0.78%) |
Oct 21, 2015 | 9.680 | 9.760 | 9.680 | 9.746 | 32,067 | +0.09(+0.89%) |
Oct 20, 2015 | 9.610 | 9.690 | 9.560 | 9.660 | 26,330 | +0.07(+0.73%) |
Oct 19, 2015 | 9.630 | 9.720 | 9.570 | 9.590 | 39,720 | -0.16(-1.64%) |
Oct 16, 2015 | 9.970 | 9.975 | 9.690 | 9.750 | 109,979 | -0.15(-1.52%) |
Oct 15, 2015 | 9.990 | 10.13 | 9.900 | 9.900 | 94,817 | -0.12(-1.18%) |
Oct 14, 2015 | 10.20 | 10.20 | 10.00 | 10.02 | 16,017 | -0.20(-1.97%) |
Oct 13, 2015 | 9.980 | 10.26 | 9.980 | 10.22 | 84,550 | +0.19(+1.88%) |
Oct 12, 2015 | 10.04 | 10.05 | 9.940 | 10.03 | 24,370 | -0.01(-0.12%) |
Oct 09, 2015 | 10.11 | 10.16 | 9.970 | 10.04 | 118,892 | -0.02(-0.17%) |
Oct 08, 2015 | 10.24 | 10.24 | 10.03 | 10.06 | 36,866 | -0.08(-0.79%) |
Oct 07, 2015 | 10.40 | 10.40 | 10.13 | 10.14 | 27,590 | -0.21(-2.03%) |
Oct 06, 2015 | 10.21 | 10.35 | 10.19 | 10.35 | 52,385 | +0.25(+2.47%) |
Oct 05, 2015 | 10.14 | 10.14 | 10.00 | 10.10 | 18,008 | +0.06(+0.63%) |
Oct 02, 2015 | 10.09 | 10.21 | 10.09 | 10.04 | 107,989 | -0.10(-0.97%) |
Oct 01, 2015 | 10.18 | 10.26 | 10.13 | 10.13 | 45,610 | +0.06(+0.55%) |
Sep 30, 2015 | 9.980 | 10.13 | 9.810 | 10.08 | 23,932 | +0.17(+1.71%) |
Sep 29, 2015 | 9.919 | 10.03 | 9.910 | 9.910 | 22,128 | -0.07(-0.70%) |
Sep 28, 2015 | 10.10 | 10.15 | 9.880 | 9.980 | 46,998 | -0.06(-0.60%) |
Sep 25, 2015 | 9.981 | 10.05 | 9.980 | 10.04 | 58,832 | +0.24(+2.45%) |
Sep 24, 2015 | 9.870 | 9.990 | 9.795 | 9.800 | 17,871 | -0.18(-1.80%) |
Sep 23, 2015 | 9.900 | 10.01 | 9.900 | 9.980 | 61,149 | +0.22(+2.25%) |
Sep 22, 2015 | 9.690 | 9.800 | 9.661 | 9.760 | 56,602 | -0.03(-0.31%) |
Sep 21, 2015 | 9.590 | 9.830 | 9.590 | 9.790 | 39,050 | +0.20(+2.09%) |
Sep 18, 2015 | 9.600 | 9.660 | 9.490 | 9.590 | 152,480 | +0.06(+0.63%) |
Sep 17, 2015 | 9.630 | 9.630 | 9.530 | 9.530 | 32,454 | -0.12(-1.24%) |
Sep 16, 2015 | 9.730 | 9.755 | 9.550 | 9.650 | 24,586 | -0.13(-1.33%) |
Sep 15, 2015 | 9.830 | 9.840 | 9.750 | 9.780 | 27,210 | -0.14(-1.41%) |
Sep 14, 2015 | 9.700 | 9.939 | 9.700 | 9.920 | 37,023 | +0.29(+3.01%) |
Sep 11, 2015 | 9.490 | 9.660 | 9.320 | 9.630 | 57,716 | +0.17(+1.80%) |
Sep 10, 2015 | 9.390 | 9.490 | 9.390 | 9.460 | 14,276 | +0.10(+1.07%) |
Sep 09, 2015 | 9.460 | 9.460 | 9.351 | 9.360 | 11,866 | -0.04(-0.43%) |
Sep 08, 2015 | 9.260 | 9.440 | 9.260 | 9.400 | 25,924 | +0.08(+0.89%) |
Sep 04, 2015 | 9.310 | 9.318 | 9.318 | 9.318 | 12,900 | +0.08(+0.84%) |
Sep 03, 2015 | 9.470 | 9.484 | 9.240 | 9.240 | 94,150 | -0.25(-2.63%) |
Sep 02, 2015 | 9.560 | 9.600 | 9.450 | 9.490 | 23,186 | -0.07(-0.73%) |