Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.511 | 8.552 | 8.438 | 8.536 | 15,933 | +0.09(+1.06%) |
Feb 26, 2016 | 8.585 | 8.585 | 8.429 | 8.446 | 32,715 | -0.10(-1.15%) |
Feb 25, 2016 | 8.545 | 8.577 | 8.478 | 8.544 | 41,131 | +0.11(+1.36%) |
Feb 24, 2016 | 8.315 | 8.429 | 8.249 | 8.429 | 3,913 | -0.04(-0.48%) |
Feb 23, 2016 | 8.511 | 8.523 | 8.400 | 8.470 | 9,176 | -0.11(-1.24%) |
Feb 22, 2016 | 8.511 | 8.634 | 8.511 | 8.577 | 91,680 | +0.06(+0.67%) |
Feb 19, 2016 | 8.536 | 8.568 | 8.462 | 8.519 | 148,709 | -0.00(-0.04%) |
Feb 18, 2016 | 8.683 | 8.691 | 8.523 | 8.523 | 86,252 | -0.07(-0.81%) |
Feb 17, 2016 | 8.487 | 8.626 | 8.470 | 8.592 | 36,353 | +0.06(+0.76%) |
Feb 16, 2016 | 8.495 | 8.527 | 8.340 | 8.527 | 85,813 | +0.31(+3.78%) |
Feb 12, 2016 | 8.241 | 8.217 | 8.217 | 8.217 | 40,607 | +0.01(+0.10%) |
Feb 11, 2016 | 8.274 | 8.315 | 8.135 | 8.209 | 81,966 | -0.16(-1.86%) |
Feb 10, 2016 | 8.421 | 8.429 | 8.351 | 8.364 | 7,656 | -0.03(-0.39%) |
Feb 09, 2016 | 8.307 | 8.401 | 8.307 | 8.397 | 7,037 | +0.08(+0.98%) |
Feb 08, 2016 | 8.429 | 8.446 | 8.258 | 8.315 | 26,364 | -0.34(-3.90%) |
Feb 05, 2016 | 8.626 | 8.652 | 8.593 | 8.652 | 1,701 | -0.12(-1.38%) |
Feb 04, 2016 | 8.756 | 8.841 | 8.756 | 8.773 | 19,530 | -0.00(-0.00%) |
Feb 03, 2016 | 8.683 | 8.806 | 8.683 | 8.773 | 5,976 | +0.12(+1.43%) |
Feb 02, 2016 | 8.683 | 8.683 | 8.585 | 8.649 | 51,008 | -0.20(-2.23%) |
Feb 01, 2016 | 8.789 | 8.862 | 8.732 | 8.846 | 66,034 | -0.01(-0.09%) |
Jan 29, 2016 | 8.785 | 8.854 | 8.727 | 8.854 | 14,608 | +0.24(+2.75%) |
Jan 28, 2016 | 8.577 | 8.642 | 8.519 | 8.617 | 17,870 | +0.07(+0.76%) |
Jan 27, 2016 | 8.585 | 8.683 | 8.529 | 8.552 | 17,125 | -0.01(-0.10%) |
Jan 26, 2016 | 8.486 | 8.560 | 8.438 | 8.560 | 10,023 | +0.15(+1.82%) |
Jan 25, 2016 | 8.446 | 8.486 | 8.362 | 8.407 | 19,045 | -0.06(-0.66%) |
Jan 22, 2016 | 8.429 | 8.507 | 8.413 | 8.463 | 19,542 | +0.22(+2.69%) |
Jan 21, 2016 | 8.143 | 8.323 | 8.143 | 8.241 | 14,512 | -0.07(-0.79%) |
Jan 20, 2016 | 8.274 | 8.331 | 8.086 | 8.307 | 27,269 | -0.14(-1.65%) |
Jan 19, 2016 | 8.519 | 8.519 | 8.397 | 8.446 | 30,400 | +0.09(+1.08%) |
Jan 15, 2016 | 8.487 | 8.356 | 8.356 | 8.356 | 46,600 | -0.44(-5.02%) |
Jan 14, 2016 | 8.675 | 8.805 | 8.634 | 8.797 | 18,711 | +0.17(+1.99%) |
Jan 13, 2016 | 8.871 | 8.871 | 8.617 | 8.626 | 21,060 | -0.11(-1.31%) |
Jan 12, 2016 | 8.854 | 8.854 | 8.732 | 8.740 | 7,063 | +0.00(+0.00%) |
Jan 11, 2016 | 8.904 | 8.904 | 8.732 | 8.740 | 16,321 | -0.08(-0.93%) |
Jan 08, 2016 | 8.953 | 8.953 | 8.814 | 8.822 | 34,379 | -0.11(-1.28%) |
Jan 07, 2016 | 8.928 | 9.017 | 8.863 | 8.936 | 24,464 | -0.11(-1.18%) |
Jan 06, 2016 | 9.010 | 9.116 | 9.002 | 9.043 | 94,212 | -0.16(-1.69%) |
Jan 05, 2016 | 9.157 | 9.198 | 9.083 | 9.198 | 54,851 | +0.01(+0.09%) |
Jan 04, 2016 | 9.198 | 9.246 | 9.100 | 9.190 | 38,483 | -0.10(-1.06%) |
Dec 31, 2015 | 9.329 | 9.288 | 9.288 | 9.288 | 17,123 | -0.09(-0.96%) |
Dec 30, 2015 | 9.378 | 9.390 | 9.337 | 9.378 | 10,841 | -0.07(-0.69%) |
Dec 29, 2015 | 9.402 | 9.476 | 9.392 | 9.443 | 63,515 | +0.05(+0.54%) |
Dec 28, 2015 | 9.427 | 9.451 | 9.345 | 9.392 | 26,273 | -0.03(-0.37%) |
Dec 24, 2015 | 9.370 | 9.427 | 9.427 | 9.427 | 46,233 | +0.00(+0.00%) |
Dec 23, 2015 | 9.361 | 9.427 | 9.288 | 9.427 | 36,305 | +0.13(+1.39%) |
Dec 22, 2015 | 9.217 | 9.299 | 9.177 | 9.298 | 72,040 | +0.15(+1.68%) |
Dec 21, 2015 | 9.242 | 9.266 | 9.128 | 9.144 | 34,921 | -0.01(-0.06%) |
Dec 18, 2015 | 9.209 | 9.209 | 9.087 | 9.150 | 18,683 | -0.03(-0.29%) |
Dec 17, 2015 | 9.250 | 9.250 | 9.087 | 9.177 | 21,674 | -0.06(-0.62%) |
Dec 16, 2015 | 9.087 | 9.266 | 9.079 | 9.234 | 40,926 | +0.28(+3.18%) |
Dec 15, 2015 | 9.022 | 9.079 | 8.941 | 8.949 | 30,197 | +0.06(+0.66%) |
Dec 14, 2015 | 8.925 | 8.925 | 8.787 | 8.891 | 80,495 | +0.11(+1.28%) |
Dec 11, 2015 | 8.892 | 8.917 | 8.762 | 8.778 | 33,018 | -0.26(-2.88%) |
Dec 10, 2015 | 9.031 | 9.112 | 9.022 | 9.039 | 9,298 | -0.06(-0.63%) |
Dec 09, 2015 | 9.087 | 9.185 | 9.047 | 9.095 | 21,447 | +0.03(+0.36%) |
Dec 08, 2015 | 9.095 | 9.135 | 9.022 | 9.063 | 21,965 | -0.11(-1.24%) |
Dec 07, 2015 | 9.225 | 9.225 | 9.152 | 9.177 | 10,798 | -0.08(-0.88%) |
Dec 04, 2015 | 9.234 | 9.299 | 9.185 | 9.258 | 14,314 | +0.12(+1.33%) |
Dec 03, 2015 | 9.193 | 9.208 | 9.112 | 9.136 | 11,877 | +0.06(+0.63%) |
Dec 02, 2015 | 9.152 | 9.169 | 9.095 | 9.079 | 60,878 | -0.13(-1.41%) |
Dec 01, 2015 | 9.185 | 9.217 | 9.136 | 9.209 | 16,236 | +0.08(+0.89%) |
Nov 30, 2015 | 9.095 | 9.144 | 9.087 | 9.128 | 18,877 | +0.04(+0.39%) |
Nov 27, 2015 | 9.030 | 9.095 | 9.030 | 9.093 | 1,471 | +0.16(+1.79%) |
Nov 25, 2015 | 8.876 | 8.933 | 8.933 | 8.933 | 22,391 | -0.01(-0.09%) |
Nov 24, 2015 | 8.835 | 8.982 | 8.835 | 8.941 | 45,621 | -0.01(-0.09%) |
Nov 23, 2015 | 8.998 | 9.071 | 8.949 | 8.949 | 27,151 | -0.09(-0.94%) |
Nov 20, 2015 | 9.087 | 9.087 | 9.006 | 9.034 | 8,549 | -0.03(-0.31%) |
Nov 19, 2015 | 9.095 | 9.095 | 9.030 | 9.063 | 13,556 | +0.03(+0.39%) |
Nov 18, 2015 | 9.006 | 9.028 | 8.925 | 9.028 | 24,101 | +0.13(+1.44%) |
Nov 17, 2015 | 8.957 | 8.995 | 8.900 | 8.900 | 21,603 | -0.06(-0.64%) |
Nov 16, 2015 | 8.874 | 8.978 | 8.874 | 8.957 | 10,418 | +0.12(+1.38%) |
Nov 13, 2015 | 8.860 | 8.900 | 8.822 | 8.835 | 29,738 | -0.13(-1.41%) |
Nov 12, 2015 | 8.982 | 8.990 | 8.941 | 8.961 | 9,924 | -0.05(-0.59%) |
Nov 11, 2015 | 9.039 | 9.039 | 8.970 | 9.014 | 4,173 | -0.00(-0.05%) |
Nov 10, 2015 | 8.990 | 9.026 | 8.925 | 9.018 | 47,659 | -0.01(-0.13%) |
Nov 09, 2015 | 9.128 | 9.128 | 9.006 | 9.030 | 19,095 | -0.18(-1.94%) |
Nov 06, 2015 | 9.193 | 9.209 | 9.132 | 9.209 | 21,478 | -0.04(-0.43%) |
Nov 05, 2015 | 9.307 | 9.307 | 9.217 | 9.249 | 5,361 | +0.03(+0.34%) |
Nov 04, 2015 | 9.225 | 9.266 | 9.136 | 9.217 | 85,495 | -0.04(-0.44%) |
Nov 03, 2015 | 9.217 | 9.282 | 9.152 | 9.258 | 38,356 | -0.05(-0.52%) |
Nov 02, 2015 | 9.282 | 9.307 | 9.234 | 9.307 | 22,655 | +0.13(+1.42%) |
Oct 30, 2015 | 9.201 | 9.209 | 9.121 | 9.177 | 36,924 | +0.01(+0.07%) |
Oct 29, 2015 | 9.138 | 9.185 | 9.128 | 9.170 | 6,495 | +0.04(+0.46%) |
Oct 28, 2015 | 9.209 | 9.225 | 9.071 | 9.128 | 14,426 | +0.06(+0.63%) |
Oct 27, 2015 | 9.104 | 9.169 | 9.071 | 9.071 | 7,569 | -0.13(-1.41%) |
Oct 26, 2015 | 9.234 | 9.241 | 9.178 | 9.201 | 13,357 | -0.02(-0.21%) |
Oct 23, 2015 | 9.234 | 9.234 | 9.153 | 9.221 | 29,806 | +0.11(+1.20%) |
Oct 22, 2015 | 9.071 | 9.160 | 9.071 | 9.112 | 12,850 | +0.02(+0.18%) |
Oct 21, 2015 | 9.112 | 9.190 | 9.087 | 9.095 | 10,413 | -0.05(-0.53%) |
Oct 20, 2015 | 9.039 | 9.160 | 9.039 | 9.144 | 12,718 | +0.08(+0.90%) |
Oct 19, 2015 | 9.152 | 9.156 | 9.047 | 9.063 | 67,670 | -0.11(-1.15%) |
Oct 16, 2015 | 9.120 | 9.169 | 9.095 | 9.169 | 14,320 | -0.02(-0.18%) |
Oct 15, 2015 | 9.193 | 9.217 | 9.144 | 9.185 | 9,763 | +0.04(+0.44%) |
Oct 14, 2015 | 9.152 | 9.217 | 9.136 | 9.144 | 6,348 | +0.03(+0.33%) |
Oct 13, 2015 | 9.063 | 9.144 | 9.022 | 9.114 | 10,554 | -0.02(-0.26%) |
Oct 12, 2015 | 9.201 | 9.201 | 9.112 | 9.138 | 7,968 | -0.07(-0.78%) |
Oct 09, 2015 | 9.251 | 9.266 | 9.209 | 9.209 | 4,997 | +0.00(+0.04%) |
Oct 08, 2015 | 9.047 | 9.206 | 9.047 | 9.206 | 8,513 | +0.18(+1.98%) |
Oct 07, 2015 | 9.022 | 9.087 | 8.973 | 9.027 | 11,561 | +0.10(+1.14%) |
Oct 06, 2015 | 8.900 | 8.925 | 8.860 | 8.925 | 12,163 | +0.09(+1.02%) |
Oct 05, 2015 | 8.705 | 8.835 | 8.705 | 8.835 | 26,693 | +0.27(+3.12%) |
Oct 02, 2015 | 8.453 | 8.587 | 8.437 | 8.567 | 2,065 | +0.13(+1.52%) |
Oct 01, 2015 | 8.470 | 8.470 | 8.404 | 8.438 | 4,457 | +0.07(+0.84%) |
Sep 30, 2015 | 8.421 | 8.426 | 8.311 | 8.368 | 3,304 | +0.09(+1.03%) |
Sep 29, 2015 | 8.234 | 8.307 | 8.205 | 8.283 | 11,561 | +0.09(+1.04%) |
Sep 28, 2015 | 8.193 | 8.258 | 8.181 | 8.197 | 5,221 | -0.08(-0.93%) |
Sep 25, 2015 | 8.348 | 8.396 | 8.274 | 8.274 | 5,408 | -0.03(-0.39%) |
Sep 24, 2015 | 8.258 | 8.307 | 8.195 | 8.307 | 9,312 | -0.02(-0.20%) |
Sep 23, 2015 | 8.364 | 8.372 | 8.291 | 8.323 | 29,824 | -0.03(-0.41%) |
Sep 22, 2015 | 8.398 | 8.398 | 8.309 | 8.358 | 27,801 | -0.20(-2.37%) |
Sep 21, 2015 | 8.609 | 8.673 | 8.552 | 8.560 | 6,989 | -0.09(-1.03%) |
Sep 18, 2015 | 8.714 | 8.714 | 8.646 | 8.649 | 3,106 | -0.24(-2.73%) |
Sep 17, 2015 | 8.787 | 8.892 | 8.714 | 8.892 | 16,382 | +0.08(+0.92%) |
Sep 16, 2015 | 8.706 | 8.811 | 8.706 | 8.811 | 8,946 | +0.11(+1.28%) |
Sep 15, 2015 | 8.647 | 8.705 | 8.647 | 8.700 | 3,201 | +0.04(+0.50%) |
Sep 14, 2015 | 8.706 | 8.706 | 8.628 | 8.657 | 8,633 | -0.08(-0.93%) |
Sep 11, 2015 | 8.681 | 8.746 | 8.681 | 8.738 | 6,056 | -0.01(-0.09%) |
Sep 10, 2015 | 8.665 | 8.746 | 8.665 | 8.746 | 4,013 | +0.12(+1.41%) |
Sep 09, 2015 | 8.787 | 8.787 | 8.625 | 8.625 | 4,828 | -0.03(-0.37%) |
Sep 08, 2015 | 8.665 | 8.665 | 8.560 | 8.657 | 12,498 | +0.23(+2.79%) |
Sep 04, 2015 | 8.366 | 8.422 | 8.422 | 8.422 | 6,668 | -0.15(-1.70%) |
Sep 03, 2015 | 8.552 | 8.673 | 8.552 | 8.568 | 27,879 | -0.01(-0.09%) |
Sep 02, 2015 | 8.657 | 8.657 | 8.521 | 8.576 | 10,951 | +0.03(+0.38%) |
Sep 01, 2015 | 8.584 | 8.617 | 8.479 | 8.544 | 11,292 | -0.21(-2.41%) |
Aug 31, 2015 | 8.673 | 8.779 | 8.673 | 8.754 | 4,339 | -0.07(-0.83%) |
Aug 28, 2015 | 8.787 | 8.843 | 8.777 | 8.827 | 6,840 | +0.02(+0.18%) |
Aug 27, 2015 | 8.706 | 8.838 | 8.695 | 8.811 | 13,338 | +0.12(+1.40%) |
Aug 26, 2015 | 8.617 | 8.690 | 8.448 | 8.690 | 18,283 | +0.22(+2.58%) |
Aug 25, 2015 | 8.657 | 8.908 | 8.463 | 8.471 | 38,736 | +0.22(+2.65%) |
Aug 24, 2015 | 8.277 | 8.503 | 8.013 | 8.252 | 90,968 | -0.36(-4.23%) |
Aug 21, 2015 | 8.819 | 8.873 | 8.609 | 8.617 | 38,894 | -0.20(-2.30%) |
Aug 20, 2015 | 9.013 | 9.013 | 8.819 | 8.819 | 27,038 | -0.38(-4.14%) |
Aug 19, 2015 | 9.208 | 9.297 | 9.127 | 9.200 | 16,998 | -0.07(-0.79%) |
Aug 18, 2015 | 9.289 | 9.329 | 9.273 | 9.273 | 11,198 | -0.08(-0.87%) |
Aug 17, 2015 | 9.346 | 9.370 | 9.265 | 9.354 | 25,490 | -0.02(-0.17%) |
Aug 14, 2015 | 9.329 | 9.394 | 9.329 | 9.370 | 18,572 | +0.02(+0.17%) |
Aug 13, 2015 | 9.321 | 9.386 | 9.305 | 9.354 | 10,937 | +0.02(+0.26%) |
Aug 12, 2015 | 9.289 | 9.346 | 9.216 | 9.329 | 49,260 | +0.02(+0.26%) |
Aug 11, 2015 | 9.362 | 9.362 | 9.256 | 9.305 | 16,121 | -0.15(-1.62%) |
Aug 10, 2015 | 9.421 | 9.467 | 9.362 | 9.458 | 22,788 | +0.14(+1.56%) |
Aug 07, 2015 | 9.297 | 9.337 | 9.273 | 9.313 | 14,262 | -0.02(-0.17%) |
Aug 06, 2015 | 9.297 | 9.329 | 9.273 | 9.329 | 16,558 | +0.03(+0.34%) |
Aug 05, 2015 | 9.265 | 9.326 | 9.265 | 9.297 | 16,152 | +0.06(+0.66%) |
Aug 04, 2015 | 9.281 | 9.337 | 9.216 | 9.236 | 45,247 | -0.03(-0.31%) |
Aug 03, 2015 | 9.281 | 9.358 | 9.240 | 9.265 | 212,172 | -0.03(-0.35%) |
Jul 31, 2015 | 9.277 | 9.305 | 9.265 | 9.297 | 14,442 | +0.04(+0.44%) |
Jul 30, 2015 | 9.240 | 9.256 | 9.167 | 9.256 | 10,195 | -0.12(-1.30%) |
Jul 29, 2015 | 9.297 | 9.412 | 9.297 | 9.378 | 27,258 | +0.03(+0.35%) |
Jul 28, 2015 | 9.346 | 9.354 | 9.240 | 9.346 | 15,345 | +0.06(+0.70%) |
Jul 27, 2015 | 9.313 | 9.313 | 9.240 | 9.281 | 17,614 | -0.09(-0.95%) |
Jul 24, 2015 | 9.427 | 9.459 | 9.370 | 9.370 | 9,935 | -0.11(-1.11%) |
Jul 23, 2015 | 9.507 | 9.507 | 9.418 | 9.475 | 20,880 | +0.02(+0.26%) |
Jul 22, 2015 | 9.418 | 9.495 | 9.418 | 9.451 | 14,065 | -0.03(-0.34%) |
Jul 21, 2015 | 9.483 | 9.499 | 9.443 | 9.483 | 6,233 | +0.02(+0.17%) |
Jul 20, 2015 | 9.475 | 9.483 | 9.425 | 9.467 | 22,853 | +0.06(+0.60%) |
Jul 17, 2015 | 9.443 | 9.443 | 9.352 | 9.410 | 14,402 | -0.07(-0.77%) |
Jul 16, 2015 | 9.387 | 9.491 | 9.387 | 9.483 | 29,397 | +0.09(+0.95%) |
Jul 15, 2015 | 9.418 | 9.418 | 9.346 | 9.394 | 57,972 | -0.05(-0.51%) |
Jul 14, 2015 | 9.410 | 9.475 | 9.402 | 9.443 | 11,175 | +0.02(+0.26%) |
Jul 13, 2015 | 9.483 | 9.499 | 9.394 | 9.418 | 24,580 | +0.04(+0.43%) |
Jul 10, 2015 | 9.354 | 9.386 | 9.297 | 9.378 | 21,364 | +0.40(+4.42%) |
Jul 09, 2015 | 8.989 | 9.086 | 8.965 | 8.981 | 13,490 | +0.11(+1.28%) |
Jul 08, 2015 | 8.868 | 8.892 | 8.787 | 8.868 | 20,413 | -0.11(-1.26%) |
Jul 07, 2015 | 8.868 | 9.005 | 8.730 | 8.981 | 82,152 | -0.06(-0.63%) |
Jul 06, 2015 | 9.086 | 9.086 | 8.941 | 9.038 | 90,221 | -0.29(-3.12%) |
Jul 02, 2015 | 9.281 | 9.329 | 9.329 | 9.329 | 66,926 | +0.05(+0.52%) |
Jul 01, 2015 | 9.346 | 9.402 | 9.167 | 9.281 | 160,020 | +0.09(+0.93%) |
Jun 30, 2015 | 9.289 | 9.292 | 9.143 | 9.195 | 8,680 | +0.05(+0.57%) |
Jun 29, 2015 | 9.192 | 9.313 | 9.120 | 9.143 | 35,200 | -0.28(-2.92%) |
Jun 26, 2015 | 9.483 | 9.548 | 9.395 | 9.418 | 9,599 | -0.06(-0.68%) |
Jun 25, 2015 | 9.556 | 9.613 | 9.483 | 9.483 | 81,297 | -0.06(-0.60%) |
Jun 24, 2015 | 9.532 | 9.613 | 9.532 | 9.540 | 17,372 | -0.02(-0.18%) |
Jun 23, 2015 | 9.561 | 9.577 | 9.521 | 9.557 | 14,685 | +0.02(+0.21%) |
Jun 22, 2015 | 9.449 | 9.593 | 9.449 | 9.537 | 40,204 | +0.14(+1.45%) |
Jun 19, 2015 | 9.380 | 9.449 | 9.380 | 9.401 | 20,416 | -0.01(-0.09%) |
Jun 18, 2015 | 9.329 | 9.489 | 9.317 | 9.409 | 42,103 | +0.07(+0.77%) |
Jun 17, 2015 | 9.345 | 9.409 | 9.265 | 9.337 | 17,225 | +0.01(+0.09%) |
Jun 16, 2015 | 9.289 | 9.393 | 9.281 | 9.329 | 86,292 | +0.02(+0.17%) |
Jun 15, 2015 | 9.313 | 9.380 | 9.281 | 9.313 | 52,263 | -0.14(-1.44%) |
Jun 12, 2015 | 9.449 | 9.521 | 9.425 | 9.449 | 110,828 | -0.12(-1.25%) |
Jun 11, 2015 | 9.529 | 9.632 | 9.473 | 9.569 | 64,578 | -0.02(-0.17%) |
Jun 10, 2015 | 9.449 | 9.585 | 9.417 | 9.585 | 49,904 | +0.25(+2.66%) |
Jun 09, 2015 | 9.353 | 9.353 | 9.313 | 9.337 | 39,976 | -0.03(-0.34%) |
Jun 08, 2015 | 9.361 | 9.393 | 9.321 | 9.369 | 23,854 | -0.05(-0.51%) |
Jun 05, 2015 | 9.401 | 9.425 | 9.321 | 9.417 | 39,223 | -0.11(-1.18%) |
Jun 04, 2015 | 9.649 | 9.657 | 9.521 | 9.529 | 57,771 | -0.20(-2.06%) |
Jun 03, 2015 | 9.689 | 9.737 | 9.681 | 9.729 | 36,752 | +0.06(+0.66%) |
Jun 02, 2015 | 9.609 | 9.695 | 9.609 | 9.665 | 53,271 | +0.11(+1.17%) |
Jun 01, 2015 | 9.649 | 9.657 | 9.497 | 9.553 | 361,563 | -0.10(-1.00%) |
May 29, 2015 | 9.745 | 9.746 | 9.605 | 9.649 | 24,526 | -0.01(-0.08%) |
May 28, 2015 | 9.625 | 9.729 | 9.537 | 9.657 | 37,978 | -0.08(-0.86%) |
May 27, 2015 | 9.657 | 9.741 | 9.651 | 9.741 | 28,557 | +0.08(+0.79%) |
May 26, 2015 | 9.737 | 9.745 | 9.617 | 9.665 | 16,256 | -0.16(-1.63%) |
May 22, 2015 | 9.817 | 9.825 | 9.825 | 9.825 | 16,247 | -0.04(-0.41%) |
May 21, 2015 | 9.849 | 9.881 | 9.825 | 9.865 | 41,395 | +0.04(+0.41%) |
May 20, 2015 | 9.841 | 9.873 | 9.777 | 9.825 | 94,045 | -0.02(-0.16%) |
May 19, 2015 | 9.841 | 9.861 | 9.786 | 9.841 | 81,957 | +0.00(+0.00%) |
May 18, 2015 | 9.769 | 9.865 | 9.769 | 9.841 | 52,054 | +0.01(+0.08%) |
May 15, 2015 | 9.785 | 9.841 | 9.729 | 9.833 | 50,106 | +0.01(+0.08%) |
May 14, 2015 | 9.745 | 9.833 | 9.705 | 9.825 | 134,564 | +0.23(+2.42%) |
May 13, 2015 | 9.641 | 9.673 | 9.585 | 9.593 | 162,641 | +0.02(+0.17%) |
May 12, 2015 | 9.545 | 9.609 | 9.545 | 9.577 | 26,545 | +0.02(+0.25%) |
May 11, 2015 | 9.609 | 9.637 | 9.521 | 9.553 | 30,372 | -0.10(-1.08%) |
May 08, 2015 | 9.561 | 9.657 | 9.553 | 9.657 | 53,818 | +0.25(+2.61%) |
May 07, 2015 | 9.441 | 9.456 | 9.377 | 9.412 | 16,832 | -0.04(-0.40%) |
May 06, 2015 | 9.433 | 9.465 | 9.377 | 9.449 | 17,506 | +0.17(+1.80%) |
May 05, 2015 | 9.393 | 9.441 | 9.281 | 9.282 | 16,130 | -0.12(-1.27%) |
May 04, 2015 | 9.377 | 9.441 | 9.377 | 9.401 | 20,094 | +0.06(+0.60%) |
May 01, 2015 | 9.297 | 9.400 | 9.289 | 9.345 | 10,999 | +0.09(+0.95%) |
Apr 30, 2015 | 9.337 | 9.337 | 9.250 | 9.257 | 13,509 | -0.03(-0.34%) |
Apr 29, 2015 | 9.329 | 9.425 | 9.249 | 9.289 | 48,523 | -0.08(-0.86%) |
Apr 28, 2015 | 9.401 | 9.441 | 9.370 | 9.370 | 6,940 | +0.06(+0.61%) |
Apr 27, 2015 | 9.313 | 9.353 | 9.297 | 9.313 | 19,666 | +0.06(+0.65%) |
Apr 24, 2015 | 9.185 | 9.281 | 9.175 | 9.253 | 17,009 | +0.04(+0.39%) |
Apr 23, 2015 | 9.121 | 9.225 | 9.113 | 9.217 | 21,702 | +0.12(+1.32%) |
Apr 22, 2015 | 9.169 | 9.169 | 9.097 | 9.097 | 36,762 | +0.02(+0.26%) |
Apr 21, 2015 | 9.113 | 9.115 | 9.057 | 9.073 | 89,297 | +0.02(+0.27%) |
Apr 20, 2015 | 9.041 | 9.057 | 9.017 | 9.049 | 43,115 | +0.03(+0.34%) |
Apr 17, 2015 | 9.001 | 9.041 | 8.945 | 9.019 | 85,374 | -0.21(-2.24%) |
Apr 16, 2015 | 9.225 | 9.233 | 9.148 | 9.225 | 55,414 | +0.02(+0.17%) |
Apr 15, 2015 | 9.193 | 9.225 | 9.161 | 9.209 | 105,139 | +0.07(+0.72%) |
Apr 14, 2015 | 9.161 | 9.177 | 9.128 | 9.143 | 12,770 | +0.02(+0.24%) |
Apr 13, 2015 | 9.185 | 9.193 | 9.114 | 9.121 | 84,572 | +0.00(+0.00%) |
Apr 10, 2015 | 9.121 | 9.137 | 9.097 | 9.121 | 16,205 | -0.01(-0.09%) |
Apr 09, 2015 | 9.113 | 9.137 | 9.097 | 9.129 | 43,505 | +0.05(+0.53%) |
Apr 08, 2015 | 9.065 | 9.081 | 9.009 | 9.081 | 49,923 | +0.12(+1.34%) |
Apr 07, 2015 | 9.033 | 9.049 | 8.961 | 8.961 | 8,383 | -0.04(-0.45%) |
Apr 06, 2015 | 8.881 | 9.057 | 8.873 | 9.002 | 22,080 | +0.13(+1.45%) |
Apr 02, 2015 | 8.881 | 8.873 | 8.873 | 8.873 | 10,248 | +0.06(+0.73%) |
Apr 01, 2015 | 8.817 | 8.841 | 8.745 | 8.809 | 12,948 | +0.13(+1.47%) |
Mar 31, 2015 | 8.689 | 8.793 | 8.673 | 8.681 | 38,023 | -0.05(-0.59%) |
Mar 30, 2015 | 8.697 | 8.761 | 8.697 | 8.732 | 13,688 | +0.08(+0.87%) |
Mar 27, 2015 | 8.681 | 8.705 | 8.657 | 8.657 | 7,607 | -0.05(-0.55%) |
Mar 26, 2015 | 8.697 | 8.745 | 8.641 | 8.705 | 14,936 | -0.09(-1.01%) |
Mar 25, 2015 | 8.849 | 8.865 | 8.794 | 8.794 | 20,403 | +0.01(+0.14%) |
Mar 24, 2015 | 8.882 | 8.882 | 8.782 | 8.782 | 10,554 | -0.04(-0.50%) |
Mar 23, 2015 | 8.754 | 8.850 | 8.738 | 8.826 | 18,111 | +0.14(+1.56%) |
Mar 20, 2015 | 8.658 | 8.746 | 8.634 | 8.690 | 12,586 | +0.16(+1.87%) |
Mar 19, 2015 | 8.570 | 8.578 | 8.530 | 8.530 | 16,347 | -0.07(-0.84%) |
Mar 18, 2015 | 8.458 | 8.603 | 8.458 | 8.603 | 1,736 | +0.10(+1.14%) |
Mar 17, 2015 | 8.426 | 8.506 | 8.426 | 8.506 | 15,544 | +0.01(+0.09%) |
Mar 16, 2015 | 8.474 | 8.546 | 8.474 | 8.498 | 11,457 | +0.05(+0.57%) |
Mar 13, 2015 | 8.450 | 8.522 | 8.394 | 8.450 | 5,236 | -0.09(-1.03%) |
Mar 12, 2015 | 8.538 | 8.570 | 8.474 | 8.538 | 21,482 | +0.13(+1.52%) |
Mar 11, 2015 | 8.402 | 8.460 | 8.402 | 8.410 | 4,923 | +0.00(+0.00%) |
Mar 10, 2015 | 8.426 | 8.450 | 8.386 | 8.410 | 8,198 | -0.17(-1.96%) |
Mar 09, 2015 | 8.594 | 8.594 | 8.543 | 8.578 | 29,747 | +0.02(+0.28%) |
Mar 06, 2015 | 8.666 | 8.686 | 8.546 | 8.554 | 26,628 | -0.19(-2.19%) |
Mar 05, 2015 | 8.746 | 8.778 | 8.714 | 8.746 | 18,327 | +0.11(+1.30%) |
Mar 04, 2015 | 8.618 | 8.666 | 8.586 | 8.634 | 18,041 | -0.09(-1.01%) |
Mar 03, 2015 | 8.786 | 8.786 | 8.770 | 8.722 | 9,429 | -0.06(-0.73%) |