Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.350 | 9.351 | 9.350 | 9.350 | 1,117 | +0.05(+0.54%) |
Sep 29, 2016 | 9.350 | 9.350 | 9.299 | 9.299 | 1,100 | -0.00(-0.01%) |
Sep 28, 2016 | 9.490 | 9.500 | 9.300 | 9.300 | 1,913 | -0.15(-1.57%) |
Sep 27, 2016 | 9.448 | 9.448 | 9.448 | 9.448 | 62 | +0.00(+0.00%) |
Sep 26, 2016 | 9.000 | 9.448 | 8.900 | 9.448 | 9,830 | +0.57(+6.41%) |
Sep 23, 2016 | 8.840 | 8.879 | 8.699 | 8.879 | 4,415 | +0.01(+0.06%) |
Sep 22, 2016 | 8.820 | 8.874 | 8.685 | 8.874 | 1,303 | -0.04(-0.43%) |
Sep 21, 2016 | 8.960 | 8.960 | 8.900 | 8.912 | 386 | -0.05(-0.58%) |
Sep 19, 2016 | 8.890 | 8.970 | 8.890 | 8.964 | 101 | -0.21(-2.24%) |
Sep 16, 2016 | 8.980 | 9.178 | 8.980 | 9.170 | 743 | +0.35(+3.97%) |
Sep 15, 2016 | 8.950 | 8.950 | 8.600 | 8.820 | 2,246 | -0.04(-0.45%) |
Sep 14, 2016 | 8.750 | 9.030 | 8.750 | 8.860 | 1,115 | +0.06(+0.68%) |
Sep 13, 2016 | 8.800 | 8.800 | 8.800 | 8.800 | 247 | -0.26(-2.87%) |
Sep 12, 2016 | 9.070 | 9.300 | 9.060 | 9.060 | 4,770 | -0.24(-2.61%) |
Sep 09, 2016 | 9.200 | 9.200 | 9.200 | 9.303 | 510 | -0.06(-0.68%) |
Sep 08, 2016 | 9.302 | 9.367 | 9.170 | 9.367 | 1,203 | -0.04(-0.48%) |
Sep 07, 2016 | 9.393 | 9.425 | 9.360 | 9.412 | 2,105 | +0.02(+0.23%) |
Sep 06, 2016 | 9.410 | 9.430 | 9.292 | 9.390 | 6,894 | +0.01(+0.11%) |
Sep 02, 2016 | 9.380 | 9.380 | 9.380 | 9.380 | 800 | +0.13(+1.40%) |
Sep 01, 2016 | 9.190 | 9.390 | 9.190 | 9.250 | 1,798 | +0.11(+1.20%) |
Aug 31, 2016 | 8.720 | 9.140 | 8.720 | 9.140 | 901 | +0.21(+2.34%) |
Aug 30, 2016 | 8.960 | 8.989 | 8.770 | 8.931 | 1,979 | +0.18(+2.07%) |
Aug 29, 2016 | 8.990 | 8.990 | 8.750 | 8.750 | 3,066 | -0.16(-1.76%) |
Aug 26, 2016 | 8.850 | 8.907 | 8.850 | 8.907 | 708 | +0.13(+1.48%) |
Aug 25, 2016 | 8.880 | 8.890 | 8.700 | 8.777 | 1,431 | +0.03(+0.31%) |
Aug 24, 2016 | 8.750 | 8.750 | 8.750 | 8.750 | 637 | +0.15(+1.74%) |
Aug 23, 2016 | 8.720 | 8.750 | 8.600 | 8.600 | 839 | -0.15(-1.71%) |
Aug 22, 2016 | 8.700 | 8.750 | 8.525 | 8.750 | 1,398 | +0.05(+0.59%) |
Aug 19, 2016 | 8.700 | 8.735 | 8.650 | 8.699 | 6,518 | +0.15(+1.74%) |
Aug 18, 2016 | 8.650 | 8.650 | 8.550 | 8.550 | 1,137 | +0.00(+0.00%) |
Aug 17, 2016 | 8.500 | 8.662 | 8.500 | 8.550 | 914 | +0.01(+0.13%) |
Aug 16, 2016 | 8.550 | 8.675 | 8.500 | 8.539 | 1,470 | -0.21(-2.42%) |
Aug 15, 2016 | 8.926 | 8.926 | 8.750 | 8.751 | 2,009 | -0.13(-1.46%) |
Aug 12, 2016 | 8.881 | 8.881 | 8.881 | 8.881 | 200 | +0.13(+1.44%) |
Aug 11, 2016 | 8.780 | 8.925 | 8.750 | 8.755 | 750 | -0.01(-0.17%) |
Aug 10, 2016 | 9.030 | 9.030 | 8.770 | 8.770 | 392 | -0.17(-1.90%) |
Aug 04, 2016 | 8.700 | 8.940 | 8.940 | 8.940 | 300 | -0.04(-0.41%) |
Aug 03, 2016 | 8.976 | 8.976 | 8.976 | 8.976 | 126 | +0.42(+4.86%) |
Aug 02, 2016 | 8.560 | 8.560 | 8.560 | 8.560 | 640 | +0.01(+0.12%) |
Aug 01, 2016 | 9.050 | 9.050 | 8.550 | 8.550 | 688 | -0.50(-5.52%) |
Jul 29, 2016 | 9.085 | 9.085 | 9.050 | 9.050 | 1,377 | +0.00(+0.00%) |
Jul 27, 2016 | 9.000 | 9.200 | 9.000 | 9.050 | 41 | +0.29(+3.31%) |
Jul 26, 2016 | 8.780 | 8.780 | 8.760 | 8.760 | 465 | -0.42(-4.52%) |
Jul 22, 2016 | 8.930 | 9.290 | 8.930 | 9.175 | 3 | -0.04(-0.38%) |
Jul 21, 2016 | 9.210 | 9.210 | 9.210 | 9.210 | 345 | +0.01(+0.14%) |
Jul 20, 2016 | 9.000 | 9.197 | 9.000 | 9.197 | 1,232 | -0.18(-1.94%) |
Jul 19, 2016 | 9.350 | 9.380 | 9.350 | 9.380 | 300 | +0.17(+1.90%) |
Jul 18, 2016 | 9.070 | 9.205 | 9.023 | 9.205 | 437 | -0.12(-1.30%) |
Jul 14, 2016 | 9.350 | 9.380 | 9.290 | 9.326 | 182 | -0.09(-1.00%) |
Jul 12, 2016 | 9.420 | 9.420 | 9.420 | 9.420 | 25 | +0.24(+2.60%) |
Jul 11, 2016 | 9.250 | 9.250 | 9.181 | 9.181 | 274 | +0.01(+0.12%) |
Jul 08, 2016 | 9.170 | 9.170 | 9.170 | 9.170 | 127 | -0.03(-0.33%) |
Jun 30, 2016 | 9.200 | 9.200 | 9.200 | 9.200 | 7 | -0.21(-2.23%) |
Jun 29, 2016 | 9.210 | 9.490 | 9.180 | 9.410 | 5,086 | +0.25(+2.73%) |
Jun 28, 2016 | 9.160 | 9.160 | 9.160 | 9.160 | 104 | +0.03(+0.33%) |
Jun 27, 2016 | 9.130 | 9.130 | 9.130 | 9.130 | 3,268 | +0.00(+0.00%) |
Jun 24, 2016 | 9.369 | 9.369 | 9.130 | 9.130 | 856 | -0.40(-4.20%) |
Jun 22, 2016 | 9.520 | 9.530 | 9.520 | 9.530 | 49 | -0.06(-0.58%) |
Jun 21, 2016 | 9.586 | 9.586 | 9.586 | 9.586 | 125 | -0.11(-1.18%) |
Jun 17, 2016 | 9.110 | 9.700 | 9.110 | 9.700 | 10 | +0.35(+3.74%) |
Jun 16, 2016 | 8.950 | 9.350 | 8.700 | 9.350 | 689 | +0.28(+3.09%) |
Jun 15, 2016 | 9.170 | 9.170 | 8.960 | 9.070 | 1,170 | -0.17(-1.84%) |
Jun 14, 2016 | 9.350 | 9.400 | 9.130 | 9.240 | 2,023 | -0.26(-2.74%) |
Jun 13, 2016 | 9.250 | 9.540 | 9.210 | 9.500 | 2,009 | +0.25(+2.70%) |
Jun 09, 2016 | 9.400 | 9.450 | 9.250 | 9.250 | 260 | -0.11(-1.18%) |
Jun 08, 2016 | 9.790 | 9.790 | 9.360 | 9.360 | 5,988 | -0.19(-2.02%) |
Jun 07, 2016 | 9.500 | 9.553 | 9.380 | 9.553 | 1,084 | +0.14(+1.51%) |
Jun 06, 2016 | 9.700 | 9.700 | 9.400 | 9.410 | 3,358 | -0.41(-4.18%) |
Jun 03, 2016 | 9.700 | 9.970 | 9.700 | 9.820 | 1,243 | -0.45(-4.38%) |
Jun 02, 2016 | 10.28 | 10.28 | 10.27 | 10.27 | 1,314 | +0.45(+4.58%) |
Jun 01, 2016 | 9.730 | 10.00 | 9.730 | 9.820 | 3,113 | +0.50(+5.36%) |
May 31, 2016 | 9.320 | 9.320 | 9.320 | 9.320 | 428 | +0.04(+0.43%) |
May 27, 2016 | 9.120 | 9.280 | 9.280 | 9.280 | 2,300 | -0.05(-0.54%) |
May 26, 2016 | 9.050 | 9.330 | 9.050 | 9.330 | 403 | -0.02(-0.21%) |
May 25, 2016 | 9.350 | 9.350 | 9.350 | 9.350 | 807 | +0.19(+2.07%) |
May 24, 2016 | 9.700 | 9.700 | 9.160 | 9.160 | 5,815 | +0.05(+0.55%) |
May 23, 2016 | 9.360 | 9.370 | 9.110 | 9.110 | 667 | -0.24(-2.57%) |
May 19, 2016 | 9.400 | 9.460 | 8.940 | 9.350 | 50 | -0.18(-1.89%) |
May 17, 2016 | 9.480 | 9.530 | 9.530 | 9.530 | 2,600 | +0.10(+1.08%) |
May 16, 2016 | 9.434 | 9.434 | 8.900 | 9.428 | 2,928 | +0.21(+2.31%) |
May 13, 2016 | 8.520 | 9.370 | 8.520 | 9.215 | 2,035 | -0.01(-0.05%) |
May 12, 2016 | 9.550 | 9.593 | 9.111 | 9.220 | 9,021 | -0.58(-5.92%) |
May 11, 2016 | 9.400 | 9.810 | 9.400 | 9.800 | 3,210 | +0.36(+3.81%) |
May 10, 2016 | 9.750 | 10.23 | 9.220 | 9.440 | 6,362 | -0.76(-7.45%) |
May 09, 2016 | 10.29 | 10.61 | 10.20 | 10.20 | 1,500 | -0.40(-3.77%) |
May 05, 2016 | 10.50 | 10.60 | 10.02 | 10.60 | 110 | -0.13(-1.22%) |
May 03, 2016 | 10.70 | 10.73 | 10.73 | 10.73 | 7,300 | -0.02(-0.18%) |
May 02, 2016 | 10.73 | 10.80 | 10.59 | 10.75 | 6,517 | +0.05(+0.47%) |
Apr 29, 2016 | 10.71 | 11.11 | 10.70 | 10.70 | 634 | -0.14(-1.29%) |
Apr 28, 2016 | 11.25 | 11.25 | 10.76 | 10.84 | 11,954 | -0.14(-1.28%) |
Apr 27, 2016 | 10.94 | 11.05 | 10.80 | 10.98 | 14,597 | -0.20(-1.75%) |
Apr 26, 2016 | 11.18 | 11.18 | 11.18 | 11.18 | 120 | +0.32(+2.99%) |
Apr 25, 2016 | 10.85 | 10.85 | 10.85 | 10.85 | 488 | -0.12(-1.08%) |
Apr 22, 2016 | 10.97 | 10.97 | 10.97 | 10.97 | 500 | +0.11(+1.01%) |
Apr 21, 2016 | 10.65 | 10.87 | 10.65 | 10.86 | 670 | +0.04(+0.37%) |
Apr 19, 2016 | 11.04 | 10.82 | 10.82 | 10.82 | 20,200 | -0.05(-0.46%) |
Apr 18, 2016 | 11.00 | 11.25 | 10.85 | 10.87 | 1,526 | -0.02(-0.15%) |
Apr 15, 2016 | 11.00 | 11.01 | 10.86 | 10.89 | 1,187 | -0.06(-0.57%) |
Apr 14, 2016 | 11.35 | 11.35 | 10.95 | 10.95 | 361 | +0.30(+2.80%) |
Apr 13, 2016 | 11.04 | 11.10 | 10.65 | 10.65 | 3,129 | +0.14(+1.33%) |
Apr 12, 2016 | 10.70 | 10.80 | 10.50 | 10.51 | 7,263 | -0.64(-5.74%) |
Apr 08, 2016 | 11.15 | 11.15 | 11.15 | 11.15 | 61 | -0.30(-2.62%) |
Apr 07, 2016 | 11.45 | 11.45 | 11.45 | 11.45 | 510 | +0.45(+4.09%) |
Apr 06, 2016 | 10.67 | 11.00 | 10.50 | 11.00 | 5,519 | -0.21(-1.87%) |
Apr 04, 2016 | 10.80 | 11.21 | 10.80 | 11.21 | 10 | +0.45(+4.21%) |
Mar 31, 2016 | 10.76 | 10.76 | 10.76 | 10.76 | 249 | -0.04(-0.40%) |
Mar 30, 2016 | 10.93 | 11.25 | 10.60 | 10.80 | 10,387 | -0.45(-4.00%) |
Mar 29, 2016 | 10.86 | 11.25 | 10.71 | 11.25 | 861 | +0.25(+2.27%) |
Mar 28, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 643 | +0.12(+1.10%) |
Mar 23, 2016 | 10.52 | 10.88 | 10.88 | 10.88 | 700 | +0.14(+1.30%) |
Mar 22, 2016 | 10.03 | 10.74 | 10.03 | 10.74 | 5,493 | +0.14(+1.32%) |
Mar 21, 2016 | 10.73 | 10.88 | 10.31 | 10.60 | 4,636 | -0.35(-3.20%) |
Mar 18, 2016 | 11.19 | 11.19 | 10.90 | 10.95 | 1,595 | +0.00(+0.02%) |
Mar 17, 2016 | 10.97 | 11.41 | 10.51 | 10.95 | 2,065 | +0.14(+1.26%) |
Mar 16, 2016 | 11.81 | 11.81 | 10.08 | 10.81 | 7,625 | -1.19(-9.90%) |
Mar 15, 2016 | 12.07 | 12.07 | 11.55 | 12.00 | 4,251 | -0.06(-0.50%) |
Mar 14, 2016 | 12.06 | 12.27 | 12.06 | 12.06 | 759 | -0.44(-3.52%) |
Mar 11, 2016 | 12.12 | 12.52 | 12.07 | 12.50 | 2,681 | +0.26(+2.12%) |
Mar 10, 2016 | 13.46 | 13.47 | 12.08 | 12.24 | 12,553 | -1.68(-12.07%) |
Mar 09, 2016 | 13.90 | 13.92 | 13.89 | 13.92 | 1,963 | -0.03(-0.22%) |
Mar 08, 2016 | 13.83 | 14.14 | 13.75 | 13.95 | 2,602 | -0.10(-0.71%) |
Mar 07, 2016 | 13.85 | 14.33 | 13.85 | 14.05 | 8,388 | +0.25(+1.81%) |
Mar 04, 2016 | 13.80 | 14.19 | 13.37 | 13.80 | 12,074 | -0.20(-1.43%) |
Mar 03, 2016 | 14.15 | 14.15 | 13.78 | 14.00 | 6,422 | -0.15(-1.06%) |
Mar 02, 2016 | 13.90 | 14.88 | 13.30 | 14.15 | 18,587 | +1.20(+9.27%) |
Mar 01, 2016 | 12.85 | 12.95 | 12.72 | 12.95 | 1,629 | +0.20(+1.57%) |
Feb 29, 2016 | 12.69 | 12.95 | 12.02 | 12.75 | 3,996 | +0.18(+1.43%) |
Feb 26, 2016 | 12.36 | 12.95 | 12.34 | 12.57 | 12,876 | +0.12(+0.96%) |
Feb 25, 2016 | 11.95 | 12.48 | 11.93 | 12.45 | 12,953 | +0.63(+5.33%) |
Feb 24, 2016 | 11.90 | 12.35 | 11.82 | 11.82 | 20,132 | -0.09(-0.76%) |
Feb 23, 2016 | 11.86 | 12.04 | 11.86 | 11.91 | 899 | -0.10(-0.83%) |
Feb 22, 2016 | 12.14 | 12.14 | 12.01 | 12.01 | 1,337 | +0.03(+0.25%) |
Feb 19, 2016 | 11.98 | 12.22 | 11.98 | 11.98 | 1,370 | -0.16(-1.32%) |
Feb 18, 2016 | 12.14 | 12.14 | 12.14 | 12.14 | 348 | +0.04(+0.33%) |
Feb 17, 2016 | 12.13 | 12.24 | 12.07 | 12.10 | 2,322 | +0.10(+0.83%) |
Feb 16, 2016 | 12.17 | 12.17 | 11.97 | 12.00 | 3,092 | +0.03(+0.25%) |
Feb 12, 2016 | 11.99 | 11.97 | 11.97 | 11.97 | 500 | +0.06(+0.50%) |
Feb 11, 2016 | 11.85 | 11.93 | 11.85 | 11.91 | 2,428 | +0.33(+2.85%) |
Feb 10, 2016 | 11.70 | 11.70 | 11.58 | 11.58 | 2,059 | -0.04(-0.30%) |
Feb 09, 2016 | 11.90 | 11.90 | 11.62 | 11.62 | 2,812 | -0.27(-2.31%) |
Feb 08, 2016 | 11.58 | 11.89 | 11.40 | 11.89 | 1,750 | +0.25(+2.15%) |
Feb 05, 2016 | 11.56 | 11.64 | 11.56 | 11.64 | 300 | -0.15(-1.27%) |
Feb 04, 2016 | 11.59 | 11.79 | 11.44 | 11.79 | 2,825 | +0.24(+2.08%) |
Feb 03, 2016 | 11.13 | 11.55 | 10.88 | 11.55 | 31,376 | +0.09(+0.82%) |
Feb 02, 2016 | 10.84 | 11.46 | 10.80 | 11.46 | 35,684 | +0.44(+3.96%) |
Feb 01, 2016 | 10.94 | 11.18 | 10.75 | 11.02 | 8,896 | +0.20(+1.85%) |
Jan 29, 2016 | 11.10 | 11.10 | 10.82 | 10.82 | 3,476 | -0.18(-1.64%) |
Jan 28, 2016 | 10.83 | 11.00 | 10.83 | 11.00 | 222 | +0.13(+1.20%) |
Jan 26, 2016 | 11.02 | 11.02 | 10.87 | 10.87 | 11 | -0.13(-1.18%) |
Jan 25, 2016 | 11.03 | 11.18 | 11.00 | 11.00 | 6,248 | -0.14(-1.26%) |
Jan 22, 2016 | 11.62 | 11.63 | 11.00 | 11.14 | 5,307 | -0.01(-0.09%) |
Jan 21, 2016 | 11.00 | 11.27 | 11.00 | 11.15 | 3,864 | -0.10(-0.89%) |
Jan 20, 2016 | 11.10 | 11.25 | 10.70 | 11.25 | 1,736 | -0.05(-0.44%) |
Jan 19, 2016 | 11.50 | 11.94 | 11.10 | 11.30 | 2,005 | -0.20(-1.74%) |
Jan 15, 2016 | 11.50 | 11.50 | 11.50 | 11.50 | 7,900 | -0.24(-2.09%) |
Jan 14, 2016 | 11.74 | 11.74 | 11.74 | 11.74 | 110 | +0.24(+2.13%) |
Jan 13, 2016 | 11.59 | 11.95 | 11.50 | 11.50 | 6,413 | -0.11(-0.95%) |
Jan 12, 2016 | 11.50 | 11.90 | 11.50 | 11.61 | 33,541 | +0.07(+0.63%) |
Jan 11, 2016 | 12.45 | 12.72 | 10.49 | 11.54 | 25,464 | -1.35(-10.50%) |
Jan 08, 2016 | 12.40 | 12.89 | 12.05 | 12.89 | 15,836 | +0.52(+4.21%) |
Jan 07, 2016 | 12.39 | 12.40 | 12.23 | 12.37 | 1,113 | +0.00(+0.00%) |
Jan 06, 2016 | 12.04 | 12.39 | 12.04 | 12.37 | 1,209 | +0.03(+0.23%) |
Jan 05, 2016 | 12.20 | 12.40 | 12.07 | 12.34 | 5,399 | +0.14(+1.16%) |
Jan 04, 2016 | 12.14 | 12.46 | 12.08 | 12.20 | 9,808 | -0.50(-3.94%) |
Dec 31, 2015 | 12.44 | 12.70 | 12.70 | 12.70 | 5,200 | +0.15(+1.20%) |
Dec 30, 2015 | 12.01 | 12.55 | 11.93 | 12.55 | 2,985 | +0.11(+0.88%) |
Dec 29, 2015 | 11.88 | 12.44 | 11.80 | 12.44 | 4,028 | +0.59(+4.98%) |
Dec 28, 2015 | 11.69 | 11.92 | 11.69 | 11.85 | 13,697 | -0.05(-0.42%) |
Dec 24, 2015 | 11.60 | 11.90 | 11.90 | 11.90 | 1,600 | +0.41(+3.57%) |
Dec 23, 2015 | 11.30 | 11.50 | 11.30 | 11.49 | 2,897 | +0.19(+1.68%) |
Dec 22, 2015 | 11.86 | 11.94 | 11.00 | 11.30 | 8,603 | -0.44(-3.75%) |
Dec 21, 2015 | 12.90 | 12.97 | 11.02 | 11.74 | 8,675 | -0.75(-6.00%) |
Dec 18, 2015 | 12.30 | 12.49 | 12.25 | 12.49 | 6,646 | +0.00(+0.00%) |
Dec 17, 2015 | 12.30 | 12.50 | 12.30 | 12.49 | 11,649 | -0.01(-0.08%) |
Dec 16, 2015 | 12.85 | 13.00 | 12.15 | 12.50 | 47,827 | -0.45(-3.47%) |
Dec 15, 2015 | 12.00 | 12.98 | 12.00 | 12.95 | 33,951 | +1.05(+8.86%) |
Dec 14, 2015 | 10.75 | 11.90 | 10.75 | 11.90 | 17,054 | +1.40(+13.29%) |
Dec 11, 2015 | 9.850 | 10.75 | 9.850 | 10.50 | 9,027 | +0.00(+0.00%) |
Dec 10, 2015 | 10.02 | 10.50 | 10.02 | 10.50 | 6,710 | +0.70(+7.14%) |
Dec 09, 2015 | 9.400 | 10.00 | 9.400 | 9.800 | 3,920 | +0.34(+3.59%) |
Dec 08, 2015 | 9.250 | 9.460 | 9.233 | 9.460 | 5,329 | +0.21(+2.27%) |
Dec 07, 2015 | 9.500 | 9.580 | 9.250 | 9.250 | 6,329 | +0.12(+1.31%) |
Dec 04, 2015 | 9.370 | 9.600 | 9.023 | 9.130 | 4,015 | -0.11(-1.19%) |
Dec 03, 2015 | 9.160 | 9.250 | 9.160 | 9.240 | 463 | +0.04(+0.43%) |
Dec 02, 2015 | 9.646 | 9.650 | 9.200 | 9.200 | 6,355 | -0.05(-0.54%) |
Dec 01, 2015 | 9.440 | 9.950 | 9.150 | 9.250 | 12,935 | +0.04(+0.39%) |
Nov 30, 2015 | 9.500 | 9.500 | 9.156 | 9.214 | 4,900 | -0.04(-0.39%) |
Nov 27, 2015 | 9.380 | 9.380 | 9.136 | 9.250 | 2,402 | -0.13(-1.39%) |
Nov 25, 2015 | 9.170 | 9.380 | 9.380 | 9.380 | 3,900 | +0.04(+0.44%) |
Nov 24, 2015 | 9.357 | 9.357 | 9.260 | 9.339 | 887 | +0.10(+1.07%) |
Nov 23, 2015 | 8.870 | 9.425 | 8.870 | 9.240 | 12,981 | +0.37(+4.16%) |
Nov 20, 2015 | 8.920 | 8.920 | 8.693 | 8.871 | 7,503 | -0.03(-0.33%) |
Nov 19, 2015 | 8.900 | 8.900 | 8.378 | 8.900 | 1,842 | -0.13(-1.48%) |
Nov 18, 2015 | 9.020 | 9.034 | 9.010 | 9.034 | 1,431 | +0.13(+1.47%) |
Nov 17, 2015 | 8.914 | 8.920 | 8.635 | 8.903 | 1,018 | +0.25(+2.92%) |
Nov 16, 2015 | 8.650 | 8.650 | 8.620 | 8.650 | 319 | -0.57(-6.18%) |
Nov 13, 2015 | 9.560 | 9.560 | 8.790 | 9.220 | 2,695 | +0.05(+0.55%) |
Nov 11, 2015 | 9.400 | 9.400 | 9.170 | 9.170 | 5 | +0.03(+0.33%) |
Nov 10, 2015 | 9.240 | 9.790 | 8.750 | 9.140 | 15,423 | +0.46(+5.30%) |
Nov 06, 2015 | 8.720 | 9.100 | 8.680 | 8.680 | 80 | -0.30(-3.35%) |
Nov 05, 2015 | 8.981 | 8.981 | 8.981 | 8.981 | 326 | +0.14(+1.55%) |
Nov 03, 2015 | 8.770 | 8.840 | 8.680 | 8.844 | 3 | +0.15(+1.77%) |
Nov 02, 2015 | 8.690 | 8.690 | 8.690 | 8.690 | 458 | +0.01(+0.12%) |
Oct 30, 2015 | 8.650 | 8.700 | 8.650 | 8.680 | 1,113 | -0.22(-2.47%) |
Oct 29, 2015 | 8.861 | 8.910 | 8.861 | 8.900 | 1,113 | +0.16(+1.83%) |
Oct 28, 2015 | 9.180 | 9.180 | 8.740 | 8.740 | 759 | -0.06(-0.68%) |
Oct 27, 2015 | 8.900 | 8.900 | 8.800 | 8.800 | 400 | -0.07(-0.79%) |
Oct 26, 2015 | 8.510 | 8.880 | 8.510 | 8.870 | 1,741 | +0.19(+2.19%) |
Oct 23, 2015 | 9.000 | 9.730 | 8.650 | 8.680 | 19,746 | -0.24(-2.69%) |
Oct 22, 2015 | 8.920 | 8.920 | 8.920 | 8.920 | 356 | -0.03(-0.37%) |
Oct 21, 2015 | 8.950 | 9.330 | 8.950 | 8.953 | 1,020 | -0.15(-1.61%) |
Oct 20, 2015 | 9.050 | 9.114 | 9.050 | 9.100 | 1,438 | -0.29(-3.09%) |
Oct 19, 2015 | 9.500 | 9.500 | 9.350 | 9.390 | 1,061 | -0.26(-2.69%) |
Oct 16, 2015 | 9.021 | 9.650 | 9.020 | 9.650 | 2,646 | +0.19(+2.01%) |
Oct 15, 2015 | 9.125 | 9.460 | 9.125 | 9.460 | 355 | +0.18(+1.94%) |
Oct 13, 2015 | 9.080 | 9.290 | 9.080 | 9.280 | 2 | +0.54(+6.17%) |
Oct 12, 2015 | 8.470 | 8.741 | 8.470 | 8.741 | 550 | -0.26(-2.88%) |
Oct 09, 2015 | 9.000 | 9.000 | 9.000 | 9.000 | 355 | +0.29(+3.38%) |
Oct 08, 2015 | 8.750 | 8.750 | 8.400 | 8.706 | 994 | -0.28(-3.16%) |
Oct 07, 2015 | 8.600 | 8.990 | 8.210 | 8.990 | 3,099 | +0.29(+3.33%) |
Oct 06, 2015 | 8.890 | 8.890 | 8.700 | 8.700 | 1,349 | +0.00(+0.00%) |
Oct 05, 2015 | 9.270 | 9.350 | 8.520 | 8.700 | 13,563 | -0.65(-6.95%) |