Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.92 | 10.93 | 10.55 | 10.55 | 4,833 | -0.40(-3.63%) |
Mar 30, 2016 | 10.98 | 10.98 | 10.89 | 10.95 | 776 | +0.11(+1.03%) |
Mar 29, 2016 | 10.80 | 10.84 | 10.72 | 10.84 | 3,271 | -0.09(-0.84%) |
Mar 28, 2016 | 10.79 | 11.05 | 10.79 | 10.93 | 22,755 | +0.14(+1.31%) |
Mar 24, 2016 | 11.01 | 10.79 | 10.79 | 10.79 | 24,700 | -0.52(-4.61%) |
Mar 23, 2016 | 11.11 | 11.31 | 11.07 | 11.31 | 7,236 | +0.30(+2.72%) |
Mar 22, 2016 | 11.10 | 11.12 | 11.01 | 11.01 | 23,896 | +0.01(+0.05%) |
Mar 21, 2016 | 10.88 | 11.01 | 10.88 | 11.00 | 31,212 | +0.14(+1.33%) |
Mar 18, 2016 | 10.79 | 10.94 | 10.79 | 10.86 | 29,097 | +0.15(+1.40%) |
Mar 17, 2016 | 10.57 | 10.79 | 10.57 | 10.71 | 35,392 | +0.17(+1.61%) |
Mar 16, 2016 | 10.31 | 10.55 | 10.31 | 10.54 | 25,534 | +0.20(+1.93%) |
Mar 15, 2016 | 10.40 | 10.42 | 10.33 | 10.34 | 23,007 | -0.10(-0.97%) |
Mar 14, 2016 | 10.39 | 10.44 | 10.35 | 10.44 | 26,682 | +0.08(+0.78%) |
Mar 11, 2016 | 10.24 | 10.43 | 10.23 | 10.36 | 24,956 | +0.28(+2.78%) |
Mar 10, 2016 | 9.980 | 10.19 | 9.980 | 10.08 | 22,833 | +0.10(+1.03%) |
Mar 09, 2016 | 10.04 | 10.04 | 9.977 | 9.977 | 10,627 | -0.10(-1.02%) |
Mar 08, 2016 | 9.993 | 10.08 | 9.960 | 10.08 | 6,071 | +0.04(+0.40%) |
Mar 07, 2016 | 10.05 | 10.05 | 10.00 | 10.04 | 1,116 | +0.03(+0.30%) |
Mar 04, 2016 | 9.950 | 10.12 | 9.950 | 10.01 | 5,770 | +0.10(+1.01%) |
Mar 03, 2016 | 9.980 | 9.980 | 9.860 | 9.910 | 3,916 | +0.03(+0.35%) |
Mar 02, 2016 | 9.760 | 9.876 | 9.760 | 9.876 | 1,500 | +0.34(+3.54%) |
Feb 29, 2016 | 9.520 | 9.540 | 9.520 | 9.537 | 1,502 | +0.07(+0.71%) |
Feb 26, 2016 | 9.560 | 9.560 | 9.470 | 9.470 | 4,200 | -0.09(-0.94%) |
Feb 25, 2016 | 9.410 | 9.566 | 9.410 | 9.560 | 470 | +0.16(+1.66%) |
Feb 24, 2016 | 9.390 | 9.416 | 9.370 | 9.404 | 1,975 | +0.09(+1.01%) |
Feb 23, 2016 | 9.130 | 9.310 | 9.130 | 9.310 | 1,102 | +0.47(+5.27%) |
Feb 22, 2016 | 8.650 | 8.844 | 8.650 | 8.844 | 1,400 | +0.15(+1.77%) |
Feb 19, 2016 | 8.668 | 8.700 | 8.668 | 8.690 | 2,924 | -0.22(-2.47%) |
Feb 17, 2016 | 8.940 | 8.940 | 8.910 | 8.910 | 19 | -0.09(-1.00%) |
Feb 16, 2016 | 8.922 | 9.000 | 8.922 | 9.000 | 540 | +0.05(+0.56%) |
Feb 11, 2016 | 8.970 | 8.950 | 8.950 | 8.950 | 12,400 | -0.12(-1.32%) |
Feb 10, 2016 | 9.040 | 9.090 | 8.780 | 9.070 | 26,827 | -0.02(-0.22%) |
Feb 09, 2016 | 9.120 | 9.120 | 9.050 | 9.090 | 23,846 | -0.01(-0.11%) |
Feb 08, 2016 | 9.000 | 9.100 | 8.990 | 9.100 | 22,283 | +0.27(+3.06%) |
Feb 05, 2016 | 8.800 | 8.890 | 8.800 | 8.830 | 37,703 | +0.09(+0.98%) |
Feb 04, 2016 | 8.760 | 8.790 | 8.745 | 8.745 | 21,721 | -0.03(-0.35%) |
Feb 03, 2016 | 8.750 | 8.819 | 8.690 | 8.775 | 24,620 | -0.05(-0.54%) |
Feb 02, 2016 | 8.800 | 8.823 | 8.729 | 8.823 | 21,581 | -0.01(-0.08%) |
Feb 01, 2016 | 9.020 | 9.030 | 8.830 | 8.830 | 2,547 | -0.13(-1.45%) |
Jan 29, 2016 | 8.980 | 8.980 | 8.930 | 8.960 | 20,065 | -0.04(-0.49%) |
Jan 28, 2016 | 9.100 | 9.100 | 8.960 | 9.004 | 23,042 | -0.13(-1.38%) |
Jan 27, 2016 | 9.250 | 9.250 | 9.130 | 9.130 | 2,805 | -0.23(-2.46%) |
Jan 26, 2016 | 9.360 | 9.361 | 9.351 | 9.360 | 1,200 | -0.05(-0.52%) |
Jan 25, 2016 | 9.450 | 9.450 | 9.367 | 9.409 | 3,057 | -0.07(-0.75%) |
Jan 22, 2016 | 9.600 | 9.600 | 9.470 | 9.480 | 1,880 | -0.07(-0.73%) |
Jan 21, 2016 | 9.550 | 9.560 | 9.550 | 9.550 | 949 | +0.22(+2.36%) |
Jan 20, 2016 | 9.400 | 9.495 | 9.330 | 9.330 | 5,570 | -0.34(-3.47%) |
Jan 19, 2016 | 9.700 | 9.730 | 9.600 | 9.666 | 13,280 | +0.04(+0.45%) |
Jan 15, 2016 | 9.800 | 9.622 | 9.622 | 9.622 | 10,500 | +0.00(+0.02%) |
Jan 14, 2016 | 9.668 | 9.680 | 9.610 | 9.620 | 5,224 | +0.14(+1.51%) |
Jan 13, 2016 | 9.490 | 9.490 | 9.470 | 9.477 | 1,141 | +0.15(+1.57%) |
Jan 12, 2016 | 9.330 | 9.330 | 9.330 | 9.330 | 628 | -0.04(-0.43%) |
Jan 11, 2016 | 9.430 | 9.440 | 9.290 | 9.370 | 9,455 | -0.17(-1.78%) |
Jan 08, 2016 | 9.750 | 9.750 | 9.505 | 9.540 | 2,125 | -0.09(-0.93%) |
Jan 07, 2016 | 9.800 | 9.800 | 9.630 | 9.630 | 3,149 | +0.01(+0.10%) |
Jan 05, 2016 | 9.580 | 9.620 | 9.570 | 9.620 | 5 | -0.25(-2.50%) |
Jan 04, 2016 | 9.900 | 9.900 | 9.720 | 9.867 | 20,998 | -0.19(-1.92%) |
Dec 31, 2015 | 10.06 | 10.06 | 10.06 | 10.06 | 1,900 | +0.16(+1.62%) |
Dec 30, 2015 | 9.900 | 9.900 | 9.900 | 9.900 | 203 | +0.19(+1.91%) |
Dec 29, 2015 | 9.714 | 9.743 | 9.650 | 9.715 | 1,160 | +0.01(+0.05%) |
Dec 28, 2015 | 9.710 | 9.710 | 9.710 | 9.710 | 251 | -0.01(-0.11%) |
Dec 22, 2015 | 9.740 | 9.720 | 9.720 | 9.720 | 1,000 | -0.05(-0.49%) |
Dec 21, 2015 | 9.768 | 9.768 | 9.768 | 9.768 | 217 | -0.08(-0.84%) |
Dec 18, 2015 | 9.710 | 9.920 | 9.710 | 9.851 | 1,864 | +0.15(+1.55%) |
Dec 16, 2015 | 9.470 | 9.700 | 9.700 | 9.700 | 2,500 | +0.13(+1.41%) |
Dec 15, 2015 | 9.680 | 9.680 | 9.565 | 9.565 | 866 | +0.11(+1.15%) |
Dec 14, 2015 | 9.360 | 9.456 | 9.360 | 9.456 | 288 | -0.10(-1.09%) |
Dec 11, 2015 | 9.610 | 9.670 | 9.560 | 9.560 | 39,376 | +0.04(+0.42%) |
Dec 10, 2015 | 9.720 | 9.720 | 9.490 | 9.520 | 67,116 | -0.35(-3.54%) |
Dec 09, 2015 | 9.740 | 9.869 | 9.740 | 9.869 | 64,971 | +0.09(+0.88%) |
Dec 08, 2015 | 9.850 | 9.850 | 9.620 | 9.782 | 46,790 | -0.12(-1.19%) |
Dec 07, 2015 | 10.00 | 10.01 | 9.257 | 9.900 | 38,651 | -0.18(-1.78%) |
Dec 04, 2015 | 10.16 | 10.28 | 10.04 | 10.08 | 11,791 | +0.00(+0.02%) |
Dec 03, 2015 | 9.980 | 10.12 | 9.945 | 10.08 | 91,492 | +0.18(+1.80%) |
Dec 02, 2015 | 10.04 | 10.04 | 9.831 | 9.900 | 18,856 | -0.24(-2.37%) |
Dec 01, 2015 | 9.950 | 10.14 | 9.920 | 10.14 | 40,091 | +0.38(+3.84%) |
Nov 30, 2015 | 9.700 | 9.765 | 9.580 | 9.765 | 31,012 | -0.10(-1.00%) |
Nov 27, 2015 | 9.810 | 9.880 | 9.790 | 9.863 | 9,015 | +0.14(+1.47%) |
Nov 25, 2015 | 9.730 | 9.720 | 9.720 | 9.720 | 2,100 | -0.18(-1.82%) |
Nov 24, 2015 | 10.16 | 10.28 | 9.893 | 9.900 | 3,945 | -0.11(-1.10%) |
Nov 23, 2015 | 10.09 | 10.09 | 9.853 | 10.01 | 1,367 | -0.03(-0.27%) |
Nov 20, 2015 | 10.00 | 10.10 | 10.00 | 10.04 | 24,046 | +0.13(+1.28%) |
Nov 19, 2015 | 9.900 | 9.910 | 9.900 | 9.910 | 20,754 | +0.50(+5.27%) |
Nov 18, 2015 | 9.520 | 9.560 | 9.414 | 9.414 | 23,873 | -0.29(-2.95%) |
Nov 17, 2015 | 9.700 | 9.780 | 9.650 | 9.700 | 20,639 | -0.28(-2.81%) |
Nov 16, 2015 | 9.830 | 9.980 | 9.780 | 9.980 | 23,363 | +0.07(+0.71%) |
Nov 13, 2015 | 9.830 | 9.920 | 9.750 | 9.910 | 25,011 | +0.16(+1.65%) |
Nov 12, 2015 | 9.680 | 9.790 | 9.680 | 9.749 | 23,658 | +0.13(+1.34%) |
Nov 11, 2015 | 9.790 | 9.810 | 9.620 | 9.620 | 23,554 | -0.06(-0.62%) |
Nov 10, 2015 | 9.552 | 9.680 | 9.552 | 9.680 | 1,661 | +0.44(+4.76%) |
Nov 09, 2015 | 9.340 | 9.340 | 9.200 | 9.240 | 13,482 | -0.28(-2.97%) |
Nov 06, 2015 | 9.435 | 9.600 | 9.434 | 9.523 | 2,361 | -0.08(-0.80%) |
Nov 05, 2015 | 9.600 | 9.600 | 9.600 | 9.600 | 1,000 | -0.04(-0.47%) |
Nov 04, 2015 | 9.820 | 9.820 | 9.600 | 9.645 | 3,064 | -0.34(-3.36%) |
Nov 03, 2015 | 9.940 | 10.02 | 9.924 | 9.980 | 13,418 | +0.10(+1.01%) |
Nov 02, 2015 | 9.600 | 9.880 | 9.050 | 9.880 | 11,069 | +0.36(+3.78%) |
Oct 29, 2015 | 9.530 | 9.530 | 9.520 | 9.520 | 4 | +0.09(+0.95%) |
Oct 27, 2015 | 9.600 | 9.430 | 9.430 | 9.430 | 2,800 | -0.15(-1.57%) |
Oct 26, 2015 | 9.530 | 9.580 | 9.530 | 9.580 | 1,446 | +0.21(+2.24%) |
Oct 23, 2015 | 9.580 | 9.580 | 9.370 | 9.370 | 10,648 | -0.21(-2.18%) |
Oct 22, 2015 | 9.520 | 9.579 | 9.510 | 9.579 | 433 | +0.06(+0.62%) |
Oct 21, 2015 | 9.390 | 9.520 | 9.380 | 9.520 | 3,245 | +0.14(+1.49%) |
Oct 20, 2015 | 9.500 | 9.500 | 9.380 | 9.380 | 11,335 | -0.09(-0.95%) |
Oct 19, 2015 | 9.470 | 9.470 | 9.470 | 9.470 | 4,001 | -0.00(-0.00%) |
Oct 16, 2015 | 9.450 | 9.470 | 9.450 | 9.470 | 406 | +0.02(+0.21%) |
Oct 15, 2015 | 9.450 | 9.450 | 9.450 | 9.450 | 1,040 | +0.05(+0.53%) |
Oct 14, 2015 | 9.280 | 9.440 | 9.280 | 9.400 | 9,511 | +0.09(+0.99%) |
Oct 13, 2015 | 9.250 | 9.322 | 8.500 | 9.307 | 9,542 | -0.13(-1.40%) |
Oct 12, 2015 | 9.440 | 9.510 | 9.350 | 9.440 | 9,509 | +0.07(+0.75%) |
Oct 09, 2015 | 9.460 | 9.710 | 9.310 | 9.370 | 7,015 | +0.08(+0.86%) |
Oct 08, 2015 | 9.280 | 9.310 | 9.240 | 9.290 | 10,466 | +0.09(+0.98%) |
Oct 07, 2015 | 9.210 | 9.300 | 9.139 | 9.200 | 5,378 | +0.10(+1.10%) |
Oct 06, 2015 | 9.050 | 9.102 | 9.050 | 9.100 | 3,624 | -0.01(-0.11%) |
Oct 05, 2015 | 9.020 | 9.140 | 9.000 | 9.110 | 9,644 | +0.07(+0.75%) |
Oct 02, 2015 | 8.900 | 9.042 | 8.900 | 9.042 | 5,799 | +0.21(+2.41%) |
Oct 01, 2015 | 8.854 | 8.880 | 8.800 | 8.830 | 4,262 | +0.08(+0.92%) |
Sep 30, 2015 | 8.730 | 8.780 | 8.689 | 8.750 | 3,646 | +0.35(+4.17%) |
Sep 29, 2015 | 8.490 | 8.490 | 8.400 | 8.400 | 264 | +0.00(+0.00%) |
Sep 28, 2015 | 8.420 | 8.430 | 8.361 | 8.400 | 968 | +0.02(+0.18%) |
Sep 25, 2015 | 8.380 | 8.430 | 8.380 | 8.385 | 332 | +0.46(+5.74%) |
Sep 23, 2015 | 7.900 | 7.950 | 7.900 | 7.930 | 10 | -0.01(-0.13%) |
Sep 22, 2015 | 7.950 | 7.950 | 7.940 | 7.940 | 3,220 | -0.10(-1.24%) |
Sep 21, 2015 | 8.020 | 8.040 | 8.020 | 8.040 | 642 | +0.01(+0.08%) |
Sep 18, 2015 | 8.090 | 8.101 | 7.990 | 8.033 | 3,916 | -0.44(-5.16%) |
Sep 17, 2015 | 8.350 | 8.470 | 7.510 | 8.470 | 8,360 | +0.09(+1.07%) |
Sep 16, 2015 | 8.400 | 8.440 | 8.380 | 8.380 | 12,111 | -0.08(-0.94%) |
Sep 14, 2015 | 8.500 | 8.460 | 8.460 | 8.460 | 10,000 | +0.01(+0.12%) |
Sep 11, 2015 | 8.510 | 8.510 | 8.450 | 8.450 | 1,200 | +0.04(+0.48%) |
Sep 10, 2015 | 8.410 | 8.410 | 8.410 | 8.410 | 611 | -0.13(-1.52%) |
Sep 09, 2015 | 8.351 | 8.540 | 8.351 | 8.540 | 1,140 | +0.24(+2.89%) |
Sep 08, 2015 | 8.400 | 8.400 | 7.600 | 8.300 | 2,208 | -0.20(-2.35%) |
Sep 04, 2015 | 8.650 | 8.500 | 8.500 | 8.500 | 11,400 | -0.01(-0.12%) |
Sep 03, 2015 | 8.570 | 8.570 | 8.510 | 8.510 | 2,859 | +0.33(+4.06%) |
Sep 02, 2015 | 8.178 | 8.178 | 8.178 | 8.178 | 731 | -0.00(-0.02%) |
Sep 01, 2015 | 8.140 | 8.180 | 8.140 | 8.180 | 451 | +0.04(+0.50%) |
Aug 31, 2015 | 8.160 | 8.160 | 8.139 | 8.139 | 725 | -0.14(-1.70%) |
Aug 28, 2015 | 8.300 | 8.300 | 8.210 | 8.280 | 1,976 | +0.08(+0.98%) |
Aug 27, 2015 | 8.225 | 8.225 | 8.200 | 8.200 | 1,200 | +0.15(+1.86%) |
Aug 26, 2015 | 8.100 | 8.100 | 8.040 | 8.050 | 2,050 | -0.10(-1.23%) |
Aug 25, 2015 | 8.111 | 8.150 | 8.111 | 8.150 | 1,295 | +0.06(+0.74%) |
Aug 24, 2015 | 7.890 | 8.120 | 7.390 | 8.090 | 11,221 | -0.01(-0.12%) |
Aug 21, 2015 | 8.070 | 8.100 | 8.070 | 8.100 | 3,610 | -0.18(-2.19%) |
Aug 20, 2015 | 8.160 | 8.290 | 8.160 | 8.281 | 1,988 | -0.02(-0.23%) |
Aug 19, 2015 | 8.300 | 8.300 | 8.290 | 8.300 | 600 | -0.01(-0.07%) |
Aug 18, 2015 | 8.200 | 8.389 | 8.193 | 8.306 | 1,900 | +0.08(+0.92%) |
Aug 17, 2015 | 8.230 | 8.230 | 8.230 | 8.230 | 10,052 | +0.02(+0.24%) |
Aug 14, 2015 | 8.150 | 8.291 | 8.150 | 8.210 | 8,255 | -0.07(-0.84%) |
Aug 13, 2015 | 8.230 | 8.280 | 8.140 | 8.280 | 1,954 | -0.01(-0.18%) |
Aug 12, 2015 | 8.260 | 8.295 | 8.200 | 8.295 | 2,266 | -0.01(-0.13%) |
Aug 11, 2015 | 8.230 | 8.306 | 8.230 | 8.306 | 728 | +0.04(+0.53%) |
Aug 10, 2015 | 8.220 | 8.261 | 8.180 | 8.261 | 2,394 | +0.04(+0.50%) |
Aug 07, 2015 | 8.370 | 8.370 | 8.220 | 8.220 | 1,400 | +0.02(+0.24%) |
Aug 06, 2015 | 8.300 | 8.300 | 7.440 | 8.200 | 10,272 | -0.17(-2.07%) |
Aug 05, 2015 | 8.360 | 8.383 | 8.360 | 8.373 | 4,030 | -0.12(-1.40%) |
Aug 04, 2015 | 8.360 | 8.502 | 8.360 | 8.492 | 5,025 | +0.12(+1.45%) |
Aug 03, 2015 | 8.540 | 8.550 | 8.370 | 8.370 | 8,540 | -0.30(-3.46%) |
Jul 31, 2015 | 8.640 | 8.670 | 8.610 | 8.670 | 1,426 | -0.03(-0.29%) |
Jul 30, 2015 | 8.760 | 8.760 | 8.695 | 8.695 | 1,512 | -0.07(-0.85%) |
Jul 29, 2015 | 8.769 | 8.820 | 8.740 | 8.770 | 6,317 | +0.07(+0.81%) |
Jul 28, 2015 | 8.799 | 8.799 | 8.600 | 8.700 | 4,320 | -0.08(-0.91%) |
Jul 27, 2015 | 8.720 | 8.780 | 8.700 | 8.780 | 1,222 | +0.02(+0.23%) |
Jul 24, 2015 | 8.700 | 8.790 | 8.700 | 8.760 | 5,700 | -0.09(-1.02%) |
Jul 23, 2015 | 8.940 | 8.940 | 8.850 | 8.850 | 1,855 | -0.09(-0.96%) |
Jul 22, 2015 | 8.890 | 8.900 | 8.843 | 8.936 | 4,490 | -0.10(-1.15%) |
Jul 21, 2015 | 9.060 | 9.060 | 9.000 | 9.040 | 3,298 | +0.01(+0.11%) |
Jul 20, 2015 | 9.060 | 9.130 | 8.960 | 9.030 | 6,391 | -0.21(-2.27%) |
Jul 17, 2015 | 9.180 | 9.264 | 9.180 | 9.240 | 2,876 | -0.11(-1.18%) |
Jul 16, 2015 | 9.450 | 9.450 | 9.291 | 9.350 | 2,092 | -0.23(-2.40%) |
Jul 14, 2015 | 9.530 | 9.580 | 9.520 | 9.580 | 9 | +0.15(+1.59%) |
Jul 13, 2015 | 9.450 | 9.510 | 9.300 | 9.430 | 16,156 | -0.07(-0.74%) |
Jul 10, 2015 | 9.200 | 9.510 | 9.140 | 9.500 | 8,689 | +0.33(+3.60%) |
Jul 09, 2015 | 9.246 | 9.290 | 9.110 | 9.170 | 4,999 | -0.14(-1.50%) |
Jul 08, 2015 | 9.210 | 9.329 | 9.210 | 9.310 | 3,500 | -0.09(-0.96%) |
Jul 07, 2015 | 9.500 | 9.500 | 9.231 | 9.400 | 6,217 | -0.11(-1.13%) |
Jul 06, 2015 | 9.440 | 9.600 | 9.440 | 9.507 | 3,933 | +0.09(+0.92%) |
Jul 02, 2015 | 9.440 | 9.420 | 9.420 | 9.420 | 4,500 | -0.01(-0.10%) |
Jul 01, 2015 | 9.550 | 9.590 | 9.400 | 9.429 | 8,687 | -0.06(-0.64%) |
Jun 30, 2015 | 9.310 | 9.490 | 9.300 | 9.490 | 4,193 | +0.11(+1.17%) |
Jun 29, 2015 | 9.410 | 9.460 | 9.250 | 9.380 | 9,240 | +0.12(+1.30%) |
Jun 26, 2015 | 9.300 | 9.330 | 9.250 | 9.260 | 5,743 | -0.04(-0.43%) |
Jun 25, 2015 | 9.400 | 9.400 | 9.242 | 9.300 | 14,935 | -0.10(-1.06%) |
Jun 24, 2015 | 9.400 | 9.470 | 9.390 | 9.400 | 5,152 | +0.16(+1.73%) |
Jun 23, 2015 | 9.390 | 9.390 | 9.222 | 9.240 | 3,887 | -0.11(-1.18%) |
Jun 22, 2015 | 9.340 | 9.360 | 9.280 | 9.350 | 5,462 | +0.15(+1.63%) |
Jun 18, 2015 | 9.300 | 9.380 | 9.200 | 9.200 | 1 | -0.29(-3.05%) |
Jun 17, 2015 | 8.820 | 9.490 | 8.820 | 9.490 | 774 | +0.44(+4.90%) |
Jun 16, 2015 | 9.160 | 9.160 | 9.040 | 9.047 | 4,822 | -0.11(-1.18%) |
Jun 15, 2015 | 9.020 | 9.155 | 9.000 | 9.155 | 3,386 | -0.13(-1.45%) |
Jun 12, 2015 | 9.000 | 9.250 | 9.000 | 9.290 | 1,702 | -0.05(-0.54%) |
Jun 11, 2015 | 9.320 | 9.340 | 9.320 | 9.340 | 734 | -0.08(-0.85%) |
Jun 10, 2015 | 9.490 | 9.490 | 9.420 | 9.420 | 1,700 | -0.05(-0.53%) |
Jun 09, 2015 | 9.570 | 9.632 | 9.430 | 9.470 | 3,517 | -0.13(-1.35%) |
Jun 08, 2015 | 9.690 | 9.735 | 9.600 | 9.600 | 600 | +0.12(+1.26%) |
Jun 05, 2015 | 9.550 | 9.640 | 9.480 | 9.480 | 1,051 | -0.12(-1.25%) |
Jun 04, 2015 | 9.700 | 9.730 | 9.600 | 9.600 | 4,425 | +0.03(+0.31%) |
Jun 03, 2015 | 9.500 | 9.570 | 9.496 | 9.570 | 918 | +0.02(+0.21%) |
Jun 02, 2015 | 9.530 | 9.650 | 9.520 | 9.550 | 7,606 | +0.06(+0.63%) |
Jun 01, 2015 | 9.400 | 9.500 | 9.390 | 9.490 | 5,674 | +0.09(+0.96%) |
May 29, 2015 | 9.450 | 9.450 | 8.530 | 9.400 | 16,313 | -0.10(-1.05%) |
May 28, 2015 | 9.420 | 9.500 | 9.418 | 9.500 | 3,821 | +0.09(+0.96%) |
May 27, 2015 | 9.500 | 9.500 | 9.400 | 9.410 | 6,484 | -0.10(-1.05%) |
May 26, 2015 | 9.600 | 9.600 | 9.500 | 9.510 | 12,025 | -0.10(-1.04%) |
May 22, 2015 | 9.800 | 9.610 | 9.610 | 9.610 | 8,000 | -0.19(-1.94%) |
May 21, 2015 | 9.890 | 9.890 | 9.800 | 9.800 | 7,267 | -0.08(-0.81%) |
May 20, 2015 | 10.00 | 10.05 | 9.880 | 9.880 | 14,285 | -0.26(-2.56%) |
May 19, 2015 | 10.09 | 10.19 | 9.960 | 10.14 | 14,975 | +0.17(+1.71%) |
May 18, 2015 | 10.06 | 10.98 | 9.900 | 9.970 | 76,065 | -0.13(-1.29%) |
May 15, 2015 | 10.14 | 10.47 | 10.02 | 10.10 | 35,022 | +0.08(+0.80%) |
May 14, 2015 | 10.53 | 10.76 | 9.990 | 10.02 | 92,075 | -0.86(-7.92%) |
May 13, 2015 | 10.57 | 10.93 | 10.18 | 10.88 | 2,767 | +0.48(+4.63%) |
May 11, 2015 | 10.40 | 10.40 | 10.40 | 10.40 | 600 | +0.10(+0.97%) |
May 08, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 1,604 | +0.00(+0.00%) |
May 07, 2015 | 10.30 | 10.30 | 10.11 | 10.30 | 2,911 | +0.31(+3.10%) |
May 06, 2015 | 9.990 | 9.990 | 9.990 | 9.990 | 1,466 | -0.31(-3.01%) |
May 05, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 1,105 | +0.20(+1.98%) |
May 04, 2015 | 10.33 | 10.33 | 10.10 | 10.10 | 652 | +0.15(+1.51%) |
May 01, 2015 | 9.950 | 9.950 | 9.950 | 9.950 | 601 | -0.37(-3.59%) |
Apr 30, 2015 | 10.32 | 10.32 | 10.32 | 10.32 | 1,052 | +0.12(+1.18%) |
Apr 29, 2015 | 9.960 | 10.20 | 9.950 | 10.20 | 1,209 | -0.21(-2.02%) |
Apr 27, 2015 | 10.25 | 10.61 | 10.24 | 10.41 | 26 | +0.46(+4.62%) |
Apr 24, 2015 | 9.950 | 9.950 | 9.950 | 9.950 | 527 | +0.04(+0.40%) |
Apr 23, 2015 | 9.910 | 9.910 | 9.910 | 9.910 | 377 | +0.00(+0.00%) |
Apr 22, 2015 | 9.850 | 9.910 | 9.850 | 9.910 | 821 | +0.00(+0.00%) |
Apr 21, 2015 | 9.830 | 9.910 | 9.830 | 9.910 | 578 | -0.12(-1.20%) |
Apr 20, 2015 | 10.31 | 10.31 | 10.03 | 10.03 | 4,397 | -0.40(-3.84%) |
Apr 17, 2015 | 10.23 | 10.44 | 10.23 | 10.43 | 724 | -0.01(-0.09%) |
Apr 16, 2015 | 10.50 | 10.60 | 10.44 | 10.44 | 4,126 | -0.01(-0.10%) |
Apr 15, 2015 | 10.45 | 10.45 | 10.45 | 10.45 | 1,150 | +0.24(+2.35%) |
Apr 13, 2015 | 10.21 | 10.21 | 10.21 | 10.21 | 200 | +0.11(+1.09%) |
Apr 10, 2015 | 10.00 | 10.10 | 10.00 | 10.10 | 1,500 | +0.10(+1.00%) |
Apr 09, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 3,118 | -0.10(-0.99%) |
Apr 08, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 117 | +0.07(+0.70%) |
Apr 07, 2015 | 10.00 | 10.21 | 9.870 | 10.03 | 12,223 | +0.03(+0.30%) |
Apr 06, 2015 | 10.20 | 10.35 | 10.00 | 10.00 | 1,554 | +0.06(+0.60%) |
Apr 02, 2015 | 9.940 | 9.940 | 9.940 | 9.940 | 200 | +0.14(+1.43%) |