Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.390 | 9.435 | 9.379 | 9.390 | 118,926 | -0.03(-0.30%) |
Sep 29, 2016 | 9.520 | 9.520 | 9.379 | 9.419 | 157,894 | -0.07(-0.77%) |
Sep 28, 2016 | 9.503 | 9.520 | 9.469 | 9.492 | 95,893 | -0.02(-0.18%) |
Sep 27, 2016 | 9.543 | 9.559 | 9.486 | 9.509 | 123,430 | -0.03(-0.35%) |
Sep 26, 2016 | 9.565 | 9.644 | 9.526 | 9.543 | 132,022 | -0.06(-0.59%) |
Sep 23, 2016 | 9.610 | 9.633 | 9.568 | 9.599 | 75,006 | -0.02(-0.23%) |
Sep 22, 2016 | 9.627 | 9.678 | 9.588 | 9.621 | 108,964 | -0.02(-0.23%) |
Sep 21, 2016 | 9.661 | 9.687 | 9.599 | 9.644 | 52,965 | +0.02(+0.23%) |
Sep 20, 2016 | 9.672 | 9.689 | 9.621 | 9.621 | 51,461 | -0.02(-0.18%) |
Sep 19, 2016 | 9.599 | 9.686 | 9.599 | 9.638 | 59,171 | +0.02(+0.23%) |
Sep 16, 2016 | 9.548 | 9.661 | 9.548 | 9.616 | 116,219 | +0.03(+0.29%) |
Sep 15, 2016 | 9.638 | 9.666 | 9.554 | 9.588 | 92,351 | +0.01(+0.06%) |
Sep 14, 2016 | 9.559 | 9.619 | 9.526 | 9.582 | 102,349 | +0.03(+0.29%) |
Sep 13, 2016 | 9.633 | 9.666 | 9.531 | 9.554 | 62,517 | -0.15(-1.57%) |
Sep 12, 2016 | 9.582 | 9.734 | 9.526 | 9.706 | 122,109 | +0.09(+0.94%) |
Sep 09, 2016 | 9.773 | 9.773 | 9.610 | 9.616 | 100,303 | -0.16(-1.61%) |
Sep 08, 2016 | 9.757 | 9.819 | 9.740 | 9.773 | 67,087 | +0.01(+0.12%) |
Sep 07, 2016 | 9.740 | 9.773 | 9.734 | 9.762 | 155,214 | +0.02(+0.23%) |
Sep 06, 2016 | 9.745 | 9.762 | 9.666 | 9.740 | 140,928 | +0.00(+0.00%) |
Sep 02, 2016 | 9.644 | 9.740 | 9.740 | 9.740 | 112,015 | +0.07(+0.76%) |
Sep 01, 2016 | 9.706 | 9.717 | 9.582 | 9.666 | 94,530 | -0.03(-0.35%) |
Aug 31, 2016 | 9.712 | 9.717 | 9.616 | 9.700 | 180,175 | -0.04(-0.40%) |
Aug 30, 2016 | 9.751 | 9.824 | 9.661 | 9.740 | 200,190 | -0.26(-2.59%) |
Aug 29, 2016 | 10.06 | 10.16 | 9.971 | 9.999 | 513,899 | -0.05(-0.45%) |
Aug 26, 2016 | 10.08 | 10.08 | 10.01 | 10.04 | 226,719 | -0.02(-0.17%) |
Aug 25, 2016 | 10.07 | 10.08 | 10.04 | 10.06 | 105,309 | +0.02(+0.17%) |
Aug 24, 2016 | 10.07 | 10.08 | 9.858 | 10.04 | 73,163 | -0.01(-0.11%) |
Aug 23, 2016 | 10.04 | 10.08 | 10.04 | 10.06 | 88,331 | +0.02(+0.17%) |
Aug 22, 2016 | 10.02 | 10.04 | 9.971 | 10.04 | 79,048 | +0.03(+0.28%) |
Aug 19, 2016 | 9.937 | 10.02 | 9.937 | 10.01 | 94,604 | +0.02(+0.17%) |
Aug 18, 2016 | 9.931 | 9.993 | 9.914 | 9.993 | 116,264 | +0.09(+0.91%) |
Aug 17, 2016 | 9.948 | 9.982 | 9.875 | 9.903 | 140,957 | -0.03(-0.28%) |
Aug 16, 2016 | 9.988 | 9.988 | 9.920 | 9.931 | 72,892 | -0.05(-0.45%) |
Aug 15, 2016 | 10.03 | 10.04 | 9.965 | 9.976 | 137,678 | -0.03(-0.28%) |
Aug 12, 2016 | 9.999 | 10.03 | 9.976 | 10.00 | 102,900 | +0.01(+0.11%) |
Aug 11, 2016 | 9.965 | 9.993 | 9.948 | 9.993 | 97,498 | +0.02(+0.23%) |
Aug 10, 2016 | 9.971 | 9.988 | 9.926 | 9.971 | 115,383 | +0.02(+0.23%) |
Aug 09, 2016 | 9.762 | 9.971 | 9.762 | 9.948 | 153,996 | +0.11(+1.15%) |
Aug 08, 2016 | 9.886 | 9.920 | 9.824 | 9.835 | 89,529 | -0.05(-0.51%) |
Aug 05, 2016 | 9.689 | 9.937 | 9.689 | 9.886 | 201,240 | +0.10(+0.98%) |
Aug 04, 2016 | 9.802 | 9.812 | 9.751 | 9.790 | 172,064 | -0.01(-0.06%) |
Aug 03, 2016 | 9.689 | 9.819 | 9.672 | 9.796 | 166,976 | +0.08(+0.87%) |
Aug 02, 2016 | 9.728 | 9.734 | 9.672 | 9.712 | 156,685 | -0.02(-0.17%) |
Aug 01, 2016 | 9.650 | 9.734 | 9.650 | 9.728 | 105,247 | +0.03(+0.29%) |
Jul 29, 2016 | 9.728 | 9.728 | 9.650 | 9.700 | 157,425 | -0.03(-0.29%) |
Jul 28, 2016 | 9.621 | 9.757 | 9.621 | 9.728 | 232,137 | +0.09(+0.94%) |
Jul 27, 2016 | 9.633 | 9.678 | 9.633 | 9.638 | 79,014 | -0.03(-0.29%) |
Jul 26, 2016 | 9.672 | 9.712 | 9.644 | 9.666 | 92,829 | +0.01(+0.06%) |
Jul 25, 2016 | 9.666 | 9.712 | 9.650 | 9.661 | 84,798 | -0.06(-0.64%) |
Jul 22, 2016 | 9.661 | 9.723 | 9.633 | 9.723 | 67,071 | +0.05(+0.52%) |
Jul 21, 2016 | 9.700 | 9.740 | 9.638 | 9.672 | 64,523 | -0.05(-0.46%) |
Jul 20, 2016 | 9.706 | 9.762 | 9.689 | 9.717 | 105,307 | +0.01(+0.06%) |
Jul 19, 2016 | 9.689 | 9.762 | 9.687 | 9.712 | 70,213 | +0.02(+0.23%) |
Jul 18, 2016 | 9.633 | 9.734 | 9.633 | 9.689 | 73,344 | +0.03(+0.35%) |
Jul 15, 2016 | 9.633 | 9.745 | 9.633 | 9.655 | 82,242 | +0.02(+0.18%) |
Jul 14, 2016 | 9.661 | 9.728 | 9.604 | 9.638 | 106,786 | -0.04(-0.41%) |
Jul 13, 2016 | 9.661 | 9.689 | 9.605 | 9.678 | 90,963 | +0.07(+0.70%) |
Jul 12, 2016 | 9.531 | 9.638 | 9.497 | 9.610 | 130,153 | +0.03(+0.35%) |
Jul 11, 2016 | 9.492 | 9.588 | 9.480 | 9.576 | 139,414 | +0.08(+0.89%) |
Jul 08, 2016 | 9.559 | 9.503 | 9.464 | 9.492 | 81,750 | -0.01(-0.12%) |
Jul 07, 2016 | 9.644 | 9.661 | 9.481 | 9.503 | 156,865 | -0.11(-1.11%) |
Jul 06, 2016 | 9.650 | 9.683 | 9.559 | 9.610 | 90,708 | -0.03(-0.35%) |
Jul 05, 2016 | 9.678 | 9.678 | 9.616 | 9.644 | 39,594 | -0.02(-0.23%) |
Jul 01, 2016 | 9.689 | 9.666 | 9.666 | 9.666 | 96,216 | +0.02(+0.18%) |
Jun 30, 2016 | 9.666 | 9.703 | 9.570 | 9.650 | 149,540 | +0.04(+0.41%) |
Jun 29, 2016 | 9.644 | 9.700 | 9.528 | 9.610 | 169,582 | -0.01(-0.12%) |
Jun 28, 2016 | 9.621 | 9.723 | 9.537 | 9.621 | 154,452 | +0.04(+0.41%) |
Jun 27, 2016 | 9.582 | 9.644 | 9.576 | 9.582 | 159,034 | -0.04(-0.41%) |
Jun 24, 2016 | 9.576 | 9.750 | 9.312 | 9.621 | 177,132 | +0.02(+0.18%) |
Jun 23, 2016 | 9.728 | 9.841 | 9.599 | 9.604 | 70,349 | -0.12(-1.22%) |
Jun 22, 2016 | 9.689 | 9.773 | 9.650 | 9.723 | 100,745 | +0.00(+0.00%) |
Jun 21, 2016 | 9.790 | 9.796 | 9.695 | 9.723 | 53,359 | -0.07(-0.69%) |
Jun 20, 2016 | 9.858 | 9.858 | 9.762 | 9.790 | 60,540 | -0.02(-0.17%) |
Jun 17, 2016 | 9.841 | 9.892 | 9.762 | 9.807 | 61,459 | -0.02(-0.23%) |
Jun 16, 2016 | 9.819 | 9.914 | 9.802 | 9.830 | 146,927 | +0.01(+0.11%) |
Jun 15, 2016 | 9.937 | 9.937 | 9.722 | 9.819 | 169,893 | +0.07(+0.69%) |
Jun 14, 2016 | 9.689 | 9.762 | 9.689 | 9.751 | 81,791 | +0.05(+0.46%) |
Jun 13, 2016 | 9.779 | 9.824 | 9.695 | 9.706 | 69,703 | -0.09(-0.92%) |
Jun 10, 2016 | 9.762 | 9.852 | 9.728 | 9.796 | 96,275 | +0.00(+0.00%) |
Jun 09, 2016 | 9.700 | 9.847 | 9.689 | 9.796 | 115,772 | +0.05(+0.52%) |
Jun 08, 2016 | 9.689 | 9.785 | 9.689 | 9.745 | 48,543 | +0.03(+0.35%) |
Jun 07, 2016 | 9.768 | 9.785 | 9.712 | 9.712 | 114,471 | -0.04(-0.40%) |
Jun 06, 2016 | 9.723 | 9.813 | 9.717 | 9.751 | 113,118 | -0.02(-0.17%) |
Jun 03, 2016 | 9.819 | 9.852 | 9.751 | 9.768 | 59,617 | -0.04(-0.40%) |
Jun 02, 2016 | 9.745 | 9.841 | 9.700 | 9.807 | 117,870 | +0.04(+0.40%) |
Jun 01, 2016 | 9.717 | 9.807 | 9.695 | 9.768 | 99,522 | +0.06(+0.58%) |
May 31, 2016 | 9.796 | 9.813 | 9.706 | 9.712 | 78,805 | -0.12(-1.20%) |
May 27, 2016 | 9.728 | 9.830 | 9.830 | 9.830 | 144,679 | -0.28(-2.79%) |
May 26, 2016 | 10.25 | 10.25 | 10.09 | 10.11 | 318,858 | -0.07(-0.66%) |
May 25, 2016 | 10.20 | 10.20 | 10.12 | 10.18 | 189,056 | +0.05(+0.50%) |
May 24, 2016 | 10.06 | 10.14 | 10.02 | 10.13 | 138,303 | +0.08(+0.79%) |
May 23, 2016 | 10.01 | 10.09 | 9.988 | 10.05 | 144,639 | +0.08(+0.79%) |
May 20, 2016 | 9.971 | 10.01 | 9.909 | 9.971 | 110,439 | +0.07(+0.74%) |
May 19, 2016 | 9.807 | 9.914 | 9.751 | 9.897 | 78,704 | +0.01(+0.06%) |
May 18, 2016 | 9.802 | 9.931 | 9.802 | 9.892 | 166,655 | +0.05(+0.46%) |
May 17, 2016 | 9.802 | 9.942 | 9.802 | 9.847 | 109,299 | -0.01(-0.06%) |
May 16, 2016 | 9.835 | 9.937 | 9.835 | 9.852 | 145,308 | -0.02(-0.17%) |
May 13, 2016 | 9.785 | 9.903 | 9.723 | 9.869 | 82,939 | +0.00(+0.00%) |
May 12, 2016 | 9.858 | 9.931 | 9.796 | 9.869 | 147,919 | +0.08(+0.81%) |
May 11, 2016 | 9.745 | 9.852 | 9.666 | 9.790 | 128,415 | +0.04(+0.40%) |
May 10, 2016 | 9.745 | 9.807 | 9.689 | 9.751 | 184,922 | +0.08(+0.87%) |
May 09, 2016 | 9.706 | 9.796 | 9.633 | 9.666 | 171,739 | -0.01(-0.12%) |
May 06, 2016 | 9.345 | 9.751 | 9.345 | 9.678 | 280,751 | +0.08(+0.82%) |
May 05, 2016 | 9.616 | 9.700 | 9.571 | 9.599 | 112,418 | +0.03(+0.29%) |
May 04, 2016 | 9.559 | 9.576 | 9.441 | 9.571 | 149,077 | +0.05(+0.47%) |
May 03, 2016 | 9.610 | 9.653 | 9.520 | 9.526 | 127,648 | -0.10(-1.00%) |
May 02, 2016 | 9.604 | 9.655 | 9.554 | 9.621 | 102,825 | +0.04(+0.41%) |
Apr 29, 2016 | 9.627 | 9.627 | 9.548 | 9.582 | 79,321 | -0.02(-0.18%) |
Apr 28, 2016 | 9.627 | 9.773 | 9.526 | 9.599 | 174,004 | -0.14(-1.45%) |
Apr 27, 2016 | 9.689 | 9.757 | 9.683 | 9.740 | 103,821 | -0.02(-0.23%) |
Apr 26, 2016 | 9.621 | 9.785 | 9.621 | 9.762 | 72,980 | +0.12(+1.29%) |
Apr 25, 2016 | 9.582 | 9.638 | 9.560 | 9.638 | 87,418 | +0.06(+0.59%) |
Apr 22, 2016 | 9.588 | 9.627 | 9.543 | 9.582 | 51,752 | -0.02(-0.18%) |
Apr 21, 2016 | 9.768 | 9.768 | 9.599 | 9.599 | 132,430 | -0.02(-0.23%) |
Apr 20, 2016 | 9.706 | 9.723 | 9.435 | 9.621 | 275,804 | -0.07(-0.70%) |
Apr 19, 2016 | 9.661 | 9.710 | 9.644 | 9.689 | 85,879 | +0.02(+0.23%) |
Apr 18, 2016 | 9.650 | 9.728 | 9.638 | 9.666 | 81,730 | -0.06(-0.58%) |
Apr 15, 2016 | 9.662 | 9.807 | 9.662 | 9.723 | 46,210 | +0.03(+0.35%) |
Apr 14, 2016 | 9.824 | 9.852 | 9.689 | 9.689 | 88,155 | -0.08(-0.86%) |
Apr 13, 2016 | 9.712 | 9.813 | 9.648 | 9.773 | 91,169 | +0.13(+1.34%) |
Apr 12, 2016 | 9.638 | 9.768 | 9.638 | 9.644 | 79,224 | +0.01(+0.12%) |
Apr 11, 2016 | 9.571 | 9.712 | 9.531 | 9.633 | 163,065 | +0.06(+0.59%) |
Apr 08, 2016 | 9.576 | 9.633 | 9.464 | 9.576 | 246,335 | -0.08(-0.87%) |
Apr 07, 2016 | 9.678 | 9.757 | 9.604 | 9.661 | 65,544 | -0.10(-0.98%) |
Apr 06, 2016 | 9.661 | 9.765 | 9.627 | 9.757 | 128,518 | +0.09(+0.93%) |
Apr 05, 2016 | 9.661 | 9.773 | 9.616 | 9.666 | 87,054 | +0.01(+0.06%) |
Apr 04, 2016 | 9.723 | 9.779 | 9.638 | 9.661 | 104,934 | -0.13(-1.32%) |
Apr 01, 2016 | 9.712 | 9.824 | 9.712 | 9.790 | 51,404 | -0.02(-0.23%) |
Mar 31, 2016 | 9.802 | 9.914 | 9.706 | 9.813 | 156,195 | +0.01(+0.06%) |
Mar 30, 2016 | 9.892 | 9.922 | 9.734 | 9.807 | 104,648 | -0.08(-0.85%) |
Mar 29, 2016 | 9.734 | 9.942 | 9.689 | 9.892 | 155,711 | +0.13(+1.33%) |
Mar 28, 2016 | 9.717 | 9.824 | 9.706 | 9.762 | 69,410 | -0.01(-0.12%) |
Mar 24, 2016 | 9.802 | 9.773 | 9.773 | 9.773 | 99,767 | -0.05(-0.46%) |
Mar 23, 2016 | 9.982 | 10.08 | 9.819 | 9.819 | 51,727 | -0.16(-1.64%) |
Mar 22, 2016 | 9.946 | 10.11 | 9.897 | 9.982 | 206,026 | +0.01(+0.11%) |
Mar 21, 2016 | 10.00 | 10.01 | 9.914 | 9.971 | 67,268 | -0.03(-0.34%) |
Mar 18, 2016 | 9.920 | 10.00 | 9.880 | 10.00 | 70,351 | +0.07(+0.68%) |
Mar 17, 2016 | 9.858 | 10.01 | 9.790 | 9.937 | 157,850 | +0.06(+0.63%) |
Mar 16, 2016 | 9.745 | 9.942 | 9.745 | 9.875 | 164,604 | +0.15(+1.51%) |
Mar 15, 2016 | 9.723 | 9.751 | 9.627 | 9.728 | 98,348 | +0.05(+0.47%) |
Mar 14, 2016 | 9.706 | 9.762 | 9.604 | 9.683 | 88,977 | -0.05(-0.46%) |
Mar 11, 2016 | 9.712 | 9.762 | 9.621 | 9.728 | 44,888 | +0.04(+0.41%) |
Mar 10, 2016 | 9.773 | 9.776 | 9.650 | 9.689 | 88,245 | +0.00(+0.00%) |
Mar 09, 2016 | 9.582 | 9.779 | 9.554 | 9.689 | 101,549 | +0.11(+1.12%) |
Mar 08, 2016 | 9.638 | 9.745 | 9.481 | 9.582 | 93,221 | -0.09(-0.93%) |
Mar 07, 2016 | 9.633 | 9.785 | 9.633 | 9.672 | 119,933 | -0.03(-0.29%) |
Mar 04, 2016 | 9.734 | 9.807 | 9.665 | 9.700 | 135,636 | +0.04(+0.41%) |
Mar 03, 2016 | 9.582 | 9.757 | 9.571 | 9.661 | 92,493 | +0.13(+1.36%) |
Mar 02, 2016 | 9.362 | 9.599 | 9.351 | 9.531 | 148,288 | +0.10(+1.01%) |
Mar 01, 2016 | 9.633 | 9.723 | 9.435 | 9.435 | 137,692 | -0.17(-1.82%) |
Feb 29, 2016 | 9.909 | 10.00 | 9.582 | 9.610 | 342,071 | -0.28(-2.85%) |
Feb 26, 2016 | 9.638 | 9.965 | 9.621 | 9.892 | 377,682 | -0.02(-0.23%) |
Feb 25, 2016 | 9.790 | 9.959 | 9.745 | 9.914 | 310,760 | +0.22(+2.27%) |
Feb 24, 2016 | 9.520 | 9.757 | 9.447 | 9.695 | 173,209 | +0.07(+0.70%) |
Feb 23, 2016 | 9.762 | 9.785 | 9.547 | 9.627 | 299,368 | +0.01(+0.12%) |
Feb 22, 2016 | 9.548 | 9.621 | 9.543 | 9.616 | 135,008 | +0.12(+1.25%) |
Feb 19, 2016 | 9.582 | 9.638 | 9.447 | 9.497 | 43,233 | -0.05(-0.47%) |
Feb 18, 2016 | 9.554 | 9.604 | 9.402 | 9.543 | 141,122 | +0.08(+0.83%) |
Feb 17, 2016 | 9.098 | 9.576 | 9.098 | 9.464 | 190,551 | +0.02(+0.18%) |
Feb 16, 2016 | 8.675 | 9.452 | 8.675 | 9.447 | 142,677 | +0.24(+2.57%) |
Feb 12, 2016 | 8.990 | 9.210 | 9.210 | 9.210 | 80,239 | +0.26(+2.96%) |
Feb 11, 2016 | 8.985 | 9.057 | 8.855 | 8.945 | 105,902 | -0.17(-1.85%) |
Feb 10, 2016 | 9.024 | 10.03 | 9.013 | 9.114 | 283,730 | +0.19(+2.15%) |
Feb 09, 2016 | 9.098 | 9.181 | 8.861 | 8.923 | 158,792 | -0.26(-2.82%) |
Feb 08, 2016 | 9.182 | 9.260 | 9.047 | 9.182 | 193,439 | -0.08(-0.91%) |
Feb 05, 2016 | 9.272 | 9.328 | 9.188 | 9.266 | 50,712 | -0.02(-0.18%) |
Feb 04, 2016 | 9.126 | 9.289 | 9.126 | 9.283 | 96,933 | +0.15(+1.60%) |
Feb 03, 2016 | 9.143 | 9.216 | 9.024 | 9.137 | 138,182 | +0.02(+0.25%) |
Feb 02, 2016 | 9.098 | 9.154 | 8.940 | 9.114 | 90,106 | -0.02(-0.25%) |
Feb 01, 2016 | 9.047 | 9.154 | 9.012 | 9.137 | 53,162 | +0.01(+0.06%) |
Jan 29, 2016 | 8.883 | 9.154 | 8.880 | 9.131 | 89,667 | +0.26(+2.99%) |
Jan 28, 2016 | 8.793 | 8.914 | 8.759 | 8.867 | 89,641 | +0.11(+1.22%) |
Jan 27, 2016 | 8.748 | 8.900 | 8.686 | 8.760 | 107,155 | -0.04(-0.45%) |
Jan 26, 2016 | 8.726 | 8.968 | 8.624 | 8.799 | 109,220 | +0.08(+0.90%) |
Jan 25, 2016 | 9.182 | 9.182 | 8.675 | 8.720 | 261,936 | -0.38(-4.15%) |
Jan 22, 2016 | 8.990 | 9.131 | 8.838 | 9.098 | 139,396 | +0.32(+3.66%) |
Jan 21, 2016 | 8.782 | 9.041 | 8.678 | 8.776 | 317,685 | +0.03(+0.32%) |
Jan 20, 2016 | 8.726 | 8.810 | 7.988 | 8.748 | 834,513 | -0.10(-1.08%) |
Jan 19, 2016 | 9.019 | 9.081 | 8.788 | 8.844 | 340,903 | -0.25(-2.79%) |
Jan 15, 2016 | 9.126 | 9.098 | 9.098 | 9.098 | 307,467 | -0.09(-0.98%) |
Jan 14, 2016 | 9.064 | 9.317 | 8.851 | 9.188 | 365,702 | +0.14(+1.49%) |
Jan 13, 2016 | 9.295 | 9.295 | 9.047 | 9.052 | 407,093 | -0.24(-2.55%) |
Jan 12, 2016 | 9.323 | 9.345 | 9.193 | 9.289 | 189,358 | -0.02(-0.18%) |
Jan 11, 2016 | 9.238 | 9.385 | 9.238 | 9.306 | 148,185 | -0.03(-0.30%) |
Jan 08, 2016 | 9.295 | 9.396 | 9.295 | 9.334 | 165,086 | +0.01(+0.06%) |
Jan 07, 2016 | 9.323 | 9.464 | 9.295 | 9.328 | 287,728 | -0.11(-1.13%) |
Jan 06, 2016 | 9.514 | 9.717 | 9.435 | 9.435 | 328,222 | -0.15(-1.53%) |
Jan 05, 2016 | 9.396 | 9.631 | 9.368 | 9.582 | 95,955 | +0.15(+1.55%) |
Jan 04, 2016 | 9.362 | 9.514 | 9.300 | 9.435 | 209,347 | -0.02(-0.18%) |
Dec 31, 2015 | 9.357 | 9.452 | 9.452 | 9.452 | 213,735 | +0.03(+0.30%) |
Dec 30, 2015 | 9.509 | 9.616 | 9.424 | 9.424 | 251,508 | -0.17(-1.82%) |
Dec 29, 2015 | 9.650 | 9.728 | 9.509 | 9.599 | 508,753 | -0.07(-0.76%) |
Dec 28, 2015 | 9.751 | 9.790 | 9.627 | 9.672 | 263,739 | -0.08(-0.87%) |
Dec 24, 2015 | 9.858 | 9.757 | 9.757 | 9.757 | 39,054 | -0.08(-0.80%) |
Dec 23, 2015 | 9.807 | 9.858 | 9.762 | 9.835 | 179,710 | +0.07(+0.69%) |
Dec 22, 2015 | 9.644 | 9.824 | 9.627 | 9.768 | 187,624 | +0.14(+1.46%) |
Dec 21, 2015 | 9.492 | 9.627 | 9.492 | 9.627 | 215,958 | +0.04(+0.41%) |
Dec 18, 2015 | 9.666 | 9.734 | 9.548 | 9.588 | 336,960 | -0.10(-0.99%) |
Dec 17, 2015 | 9.689 | 9.751 | 9.588 | 9.683 | 157,830 | +0.10(+1.06%) |
Dec 16, 2015 | 9.233 | 9.604 | 9.221 | 9.582 | 411,805 | +0.35(+3.78%) |
Dec 15, 2015 | 9.199 | 9.334 | 9.165 | 9.233 | 355,438 | -0.01(-0.06%) |
Dec 14, 2015 | 9.362 | 9.396 | 9.148 | 9.238 | 546,568 | -0.15(-1.56%) |
Dec 11, 2015 | 9.407 | 9.469 | 9.306 | 9.385 | 395,691 | -0.08(-0.89%) |
Dec 10, 2015 | 9.481 | 9.553 | 9.441 | 9.469 | 234,312 | -0.01(-0.12%) |
Dec 09, 2015 | 9.492 | 9.571 | 9.441 | 9.481 | 141,662 | -0.01(-0.12%) |
Dec 08, 2015 | 9.447 | 9.593 | 9.424 | 9.492 | 236,241 | -0.02(-0.18%) |
Dec 07, 2015 | 9.520 | 9.610 | 9.475 | 9.509 | 234,074 | -0.07(-0.71%) |
Dec 04, 2015 | 9.633 | 9.700 | 9.576 | 9.576 | 164,635 | -0.06(-0.64%) |
Dec 03, 2015 | 9.672 | 9.785 | 9.599 | 9.638 | 184,718 | -0.06(-0.64%) |
Dec 02, 2015 | 9.790 | 9.807 | 9.689 | 9.700 | 246,389 | -0.10(-1.03%) |
Dec 01, 2015 | 9.920 | 9.959 | 9.802 | 9.802 | 173,285 | -0.16(-1.58%) |
Nov 30, 2015 | 10.02 | 10.07 | 9.880 | 9.959 | 137,183 | -0.03(-0.28%) |
Nov 27, 2015 | 9.942 | 10.07 | 9.819 | 9.988 | 163,827 | -0.23(-2.26%) |
Nov 25, 2015 | 10.16 | 10.22 | 10.22 | 10.22 | 161,721 | +0.06(+0.55%) |
Nov 24, 2015 | 10.12 | 10.20 | 10.06 | 10.16 | 111,139 | +0.07(+0.73%) |
Nov 23, 2015 | 10.08 | 10.13 | 10.06 | 10.09 | 123,483 | +0.03(+0.28%) |
Nov 20, 2015 | 10.08 | 10.11 | 10.06 | 10.06 | 88,109 | +0.00(+0.00%) |
Nov 19, 2015 | 10.03 | 10.08 | 10.03 | 10.06 | 195,271 | +0.01(+0.11%) |
Nov 18, 2015 | 9.999 | 10.09 | 9.999 | 10.05 | 201,829 | +0.02(+0.22%) |
Nov 17, 2015 | 10.09 | 10.11 | 10.02 | 10.03 | 98,955 | -0.06(-0.56%) |
Nov 16, 2015 | 10.01 | 10.19 | 10.01 | 10.08 | 114,137 | +0.01(+0.11%) |
Nov 13, 2015 | 10.06 | 10.07 | 10.02 | 10.07 | 97,207 | +0.00(+0.00%) |
Nov 12, 2015 | 10.12 | 10.13 | 10.05 | 10.07 | 59,812 | -0.05(-0.45%) |
Nov 11, 2015 | 10.16 | 10.16 | 10.08 | 10.12 | 81,569 | +0.02(+0.17%) |
Nov 10, 2015 | 10.12 | 10.16 | 9.971 | 10.10 | 132,981 | +0.10(+1.01%) |
Nov 09, 2015 | 9.880 | 10.14 | 9.802 | 9.999 | 207,852 | +0.03(+0.34%) |
Nov 06, 2015 | 9.864 | 10.28 | 9.779 | 9.965 | 1,055,749 | -0.18(-1.78%) |
Nov 05, 2015 | 10.23 | 10.23 | 10.10 | 10.15 | 100,615 | -0.03(-0.33%) |
Nov 04, 2015 | 10.25 | 10.30 | 10.18 | 10.18 | 119,876 | -0.08(-0.82%) |
Nov 03, 2015 | 10.20 | 10.35 | 10.18 | 10.26 | 125,630 | +0.02(+0.16%) |
Nov 02, 2015 | 10.07 | 10.25 | 10.07 | 10.25 | 103,715 | +0.11(+1.06%) |
Oct 30, 2015 | 10.22 | 10.30 | 10.04 | 10.14 | 149,077 | -0.06(-0.55%) |
Oct 29, 2015 | 10.29 | 10.42 | 10.17 | 10.20 | 116,865 | -0.17(-1.68%) |
Oct 28, 2015 | 10.27 | 10.39 | 10.26 | 10.37 | 76,586 | +0.12(+1.21%) |
Oct 27, 2015 | 10.42 | 10.44 | 10.25 | 10.25 | 124,785 | -0.21(-1.99%) |
Oct 26, 2015 | 10.37 | 10.56 | 10.35 | 10.46 | 112,896 | +0.02(+0.22%) |
Oct 23, 2015 | 10.39 | 10.55 | 10.30 | 10.43 | 217,643 | +0.06(+0.54%) |
Oct 22, 2015 | 10.36 | 10.39 | 10.29 | 10.38 | 210,535 | +0.01(+0.05%) |
Oct 21, 2015 | 10.41 | 10.41 | 10.32 | 10.37 | 114,332 | +0.00(+0.00%) |
Oct 20, 2015 | 10.26 | 10.38 | 10.26 | 10.37 | 93,910 | +0.08(+0.77%) |
Oct 19, 2015 | 10.33 | 10.35 | 10.27 | 10.29 | 62,846 | -0.02(-0.22%) |
Oct 16, 2015 | 10.30 | 10.41 | 10.29 | 10.31 | 82,282 | +0.03(+0.33%) |
Oct 15, 2015 | 10.22 | 10.35 | 10.14 | 10.28 | 124,192 | +0.10(+1.00%) |
Oct 14, 2015 | 10.18 | 10.30 | 10.18 | 10.18 | 104,318 | -0.05(-0.50%) |
Oct 13, 2015 | 10.31 | 10.38 | 10.20 | 10.23 | 123,661 | -0.12(-1.20%) |
Oct 12, 2015 | 10.38 | 10.38 | 10.33 | 10.35 | 43,531 | -0.01(-0.11%) |
Oct 09, 2015 | 10.41 | 10.41 | 10.30 | 10.36 | 97,816 | +0.01(+0.05%) |
Oct 08, 2015 | 10.46 | 10.47 | 10.32 | 10.36 | 121,192 | -0.01(-0.05%) |
Oct 07, 2015 | 10.19 | 10.42 | 10.19 | 10.36 | 139,963 | +0.16(+1.54%) |
Oct 06, 2015 | 10.23 | 10.25 | 10.18 | 10.21 | 63,474 | -0.02(-0.17%) |
Oct 05, 2015 | 10.03 | 10.24 | 9.959 | 10.22 | 165,396 | +0.25(+2.48%) |
Oct 02, 2015 | 9.880 | 10.02 | 9.864 | 9.976 | 81,088 | +0.04(+0.40%) |