Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.302 | 8.402 | 8.302 | 8.395 | 1,098,981 | +0.09(+1.13%) |
Feb 26, 2016 | 8.250 | 8.328 | 8.235 | 8.302 | 1,108,085 | +0.08(+0.92%) |
Feb 25, 2016 | 8.070 | 8.240 | 8.070 | 8.226 | 1,247,515 | +0.18(+2.19%) |
Feb 24, 2016 | 7.933 | 8.120 | 7.834 | 8.050 | 1,425,075 | +0.07(+0.94%) |
Feb 23, 2016 | 7.885 | 7.992 | 7.841 | 7.975 | 1,089,546 | +0.15(+1.88%) |
Feb 22, 2016 | 7.883 | 8.008 | 7.751 | 7.828 | 2,251,535 | +0.07(+0.96%) |
Feb 19, 2016 | 7.769 | 7.806 | 7.676 | 7.753 | 895,207 | -0.04(-0.56%) |
Feb 18, 2016 | 7.760 | 7.865 | 7.747 | 7.797 | 1,403,022 | +0.07(+0.88%) |
Feb 17, 2016 | 7.701 | 7.777 | 7.635 | 7.729 | 1,625,806 | +0.14(+1.79%) |
Feb 16, 2016 | 7.613 | 7.705 | 7.518 | 7.593 | 1,323,341 | +0.07(+0.96%) |
Feb 12, 2016 | 7.553 | 7.521 | 7.521 | 7.521 | 1,610,836 | +0.08(+1.03%) |
Feb 11, 2016 | 7.619 | 7.648 | 7.345 | 7.444 | 2,406,660 | -0.26(-3.39%) |
Feb 10, 2016 | 7.755 | 7.843 | 7.676 | 7.705 | 975,353 | -0.09(-1.10%) |
Feb 09, 2016 | 7.749 | 7.891 | 7.733 | 7.791 | 1,413,868 | -0.02(-0.20%) |
Feb 08, 2016 | 7.823 | 7.891 | 7.722 | 7.806 | 1,337,326 | -0.05(-0.70%) |
Feb 05, 2016 | 7.973 | 8.047 | 7.859 | 7.861 | 1,576,314 | -0.11(-1.35%) |
Feb 04, 2016 | 7.856 | 8.010 | 7.856 | 7.968 | 1,316,426 | +0.16(+2.02%) |
Feb 03, 2016 | 7.722 | 7.852 | 7.580 | 7.810 | 1,585,020 | +0.16(+2.09%) |
Feb 02, 2016 | 7.773 | 7.796 | 7.617 | 7.650 | 664,470 | -0.15(-1.91%) |
Feb 01, 2016 | 7.898 | 7.902 | 7.749 | 7.799 | 633,797 | -0.09(-1.17%) |
Jan 29, 2016 | 7.810 | 7.891 | 7.749 | 7.891 | 1,012,398 | +0.22(+2.86%) |
Jan 28, 2016 | 7.499 | 7.760 | 7.490 | 7.672 | 1,149,957 | +0.21(+2.85%) |
Jan 27, 2016 | 7.310 | 7.505 | 7.283 | 7.459 | 1,989,282 | +0.15(+2.01%) |
Jan 26, 2016 | 7.259 | 7.350 | 7.248 | 7.312 | 950,726 | +0.11(+1.49%) |
Jan 25, 2016 | 7.266 | 7.281 | 7.198 | 7.204 | 664,146 | -0.07(-0.91%) |
Jan 22, 2016 | 7.198 | 7.315 | 7.187 | 7.270 | 2,270,523 | +0.17(+2.44%) |
Jan 21, 2016 | 7.077 | 7.213 | 7.027 | 7.097 | 1,202,109 | +0.05(+0.78%) |
Jan 20, 2016 | 7.007 | 7.068 | 6.695 | 7.042 | 2,198,391 | -0.02(-0.34%) |
Jan 19, 2016 | 7.213 | 7.213 | 7.040 | 7.066 | 1,518,650 | -0.15(-2.04%) |
Jan 15, 2016 | 7.204 | 7.213 | 7.213 | 7.213 | 2,233,122 | -0.17(-2.32%) |
Jan 14, 2016 | 7.448 | 7.499 | 7.229 | 7.384 | 1,976,295 | +0.02(+0.24%) |
Jan 13, 2016 | 7.279 | 7.672 | 7.193 | 7.367 | 2,408,628 | +0.25(+3.48%) |
Jan 12, 2016 | 7.556 | 7.564 | 6.882 | 7.119 | 3,882,097 | -0.34(-4.56%) |
Jan 11, 2016 | 7.542 | 7.601 | 7.402 | 7.459 | 1,445,019 | -0.06(-0.85%) |
Jan 08, 2016 | 7.466 | 7.562 | 7.303 | 7.523 | 2,074,658 | +0.07(+0.91%) |
Jan 07, 2016 | 7.694 | 7.786 | 7.433 | 7.455 | 3,380,738 | -0.42(-5.35%) |
Jan 06, 2016 | 8.030 | 8.040 | 7.815 | 7.876 | 1,198,415 | -0.24(-2.95%) |
Jan 05, 2016 | 8.247 | 8.247 | 8.061 | 8.115 | 1,259,878 | -0.06(-0.70%) |
Jan 04, 2016 | 8.249 | 8.286 | 8.137 | 8.172 | 1,206,751 | -0.15(-1.79%) |
Dec 31, 2015 | 8.214 | 8.322 | 8.322 | 8.322 | 1,396,726 | +0.11(+1.36%) |
Dec 30, 2015 | 8.335 | 8.357 | 8.183 | 8.210 | 866,166 | -0.18(-2.15%) |
Dec 29, 2015 | 8.295 | 8.436 | 8.295 | 8.390 | 938,836 | +0.13(+1.62%) |
Dec 28, 2015 | 8.396 | 8.397 | 8.243 | 8.256 | 663,759 | -0.16(-1.96%) |
Dec 24, 2015 | 8.331 | 8.421 | 8.421 | 8.421 | 962,128 | +0.07(+0.89%) |
Dec 23, 2015 | 8.313 | 8.405 | 8.273 | 8.346 | 558,950 | +0.07(+0.90%) |
Dec 22, 2015 | 8.247 | 8.320 | 8.146 | 8.271 | 1,071,989 | +0.07(+0.88%) |
Dec 21, 2015 | 8.258 | 8.342 | 8.177 | 8.199 | 729,099 | -0.05(-0.56%) |
Dec 18, 2015 | 8.342 | 8.342 | 8.234 | 8.245 | 1,588,591 | -0.09(-1.13%) |
Dec 17, 2015 | 8.557 | 8.557 | 8.322 | 8.339 | 918,791 | -0.25(-2.96%) |
Dec 16, 2015 | 8.335 | 8.603 | 8.326 | 8.594 | 1,038,656 | +0.25(+3.03%) |
Dec 15, 2015 | 8.146 | 8.377 | 8.146 | 8.342 | 1,078,463 | +0.22(+2.65%) |
Dec 14, 2015 | 8.276 | 8.356 | 8.124 | 8.126 | 1,359,735 | -0.17(-2.01%) |
Dec 11, 2015 | 8.273 | 8.390 | 8.232 | 8.293 | 898,032 | -0.05(-0.66%) |
Dec 10, 2015 | 8.269 | 8.379 | 8.250 | 8.348 | 862,549 | +0.08(+0.96%) |
Dec 09, 2015 | 8.350 | 8.495 | 8.252 | 8.269 | 1,568,757 | -0.08(-0.97%) |
Dec 08, 2015 | 8.298 | 8.372 | 8.260 | 8.350 | 2,283,820 | -0.02(-0.29%) |
Dec 07, 2015 | 8.561 | 8.592 | 8.331 | 8.374 | 1,459,451 | -0.24(-2.83%) |
Dec 04, 2015 | 8.805 | 8.868 | 8.593 | 8.618 | 1,533,588 | -0.20(-2.27%) |
Dec 03, 2015 | 9.020 | 9.051 | 8.695 | 8.818 | 1,092,571 | -0.11(-1.25%) |
Dec 02, 2015 | 9.079 | 9.134 | 8.908 | 8.930 | 1,113,586 | -0.17(-1.83%) |
Dec 01, 2015 | 9.200 | 9.264 | 9.092 | 9.097 | 891,490 | -0.02(-0.24%) |
Nov 30, 2015 | 9.182 | 9.262 | 9.110 | 9.119 | 405,164 | -0.02(-0.24%) |
Nov 27, 2015 | 9.228 | 9.266 | 9.141 | 9.141 | 338,348 | +0.13(+1.39%) |
Nov 25, 2015 | 9.198 | 9.015 | 9.015 | 9.015 | 1,490,570 | -0.18(-1.96%) |
Nov 24, 2015 | 9.143 | 9.215 | 9.074 | 9.195 | 747,287 | +0.03(+0.31%) |
Nov 23, 2015 | 9.109 | 9.172 | 9.061 | 9.167 | 594,153 | +0.07(+0.76%) |
Nov 20, 2015 | 9.091 | 9.130 | 9.050 | 9.098 | 626,463 | +0.05(+0.60%) |
Nov 19, 2015 | 9.005 | 9.091 | 8.950 | 9.044 | 1,371,038 | +0.02(+0.19%) |
Nov 18, 2015 | 9.048 | 9.087 | 8.968 | 9.026 | 821,033 | +0.02(+0.22%) |
Nov 17, 2015 | 8.961 | 9.072 | 8.922 | 9.007 | 819,225 | +0.05(+0.53%) |
Nov 16, 2015 | 8.792 | 8.961 | 8.792 | 8.959 | 812,683 | +0.14(+1.60%) |
Nov 13, 2015 | 8.901 | 8.935 | 8.818 | 8.818 | 731,058 | -0.10(-1.09%) |
Nov 12, 2015 | 8.888 | 8.983 | 8.888 | 8.916 | 1,417,511 | -0.03(-0.34%) |
Nov 11, 2015 | 9.100 | 9.104 | 8.946 | 8.946 | 836,935 | -0.14(-1.53%) |
Nov 10, 2015 | 9.022 | 9.104 | 9.022 | 9.085 | 538,140 | +0.07(+0.79%) |
Nov 09, 2015 | 8.914 | 9.037 | 8.914 | 9.013 | 1,402,316 | +0.05(+0.53%) |
Nov 06, 2015 | 9.061 | 9.087 | 8.881 | 8.966 | 2,990,483 | -0.12(-1.34%) |
Nov 05, 2015 | 9.070 | 9.128 | 8.996 | 9.087 | 1,478,378 | +0.02(+0.26%) |
Nov 04, 2015 | 9.191 | 9.213 | 9.005 | 9.063 | 750,133 | -0.04(-0.48%) |
Nov 03, 2015 | 9.104 | 9.206 | 9.005 | 9.107 | 1,843,123 | -0.00(-0.02%) |
Nov 02, 2015 | 9.096 | 9.172 | 8.996 | 9.109 | 1,969,440 | -0.01(-0.10%) |
Oct 30, 2015 | 9.089 | 9.150 | 9.041 | 9.117 | 673,416 | +0.02(+0.26%) |
Oct 29, 2015 | 8.803 | 9.126 | 8.803 | 9.094 | 972,239 | +0.26(+2.94%) |
Oct 28, 2015 | 8.844 | 8.872 | 8.703 | 8.833 | 1,497,149 | -0.02(-0.17%) |
Oct 27, 2015 | 8.888 | 8.896 | 8.706 | 8.849 | 1,919,337 | -0.05(-0.61%) |
Oct 26, 2015 | 8.996 | 9.077 | 8.901 | 8.903 | 1,100,130 | -0.08(-0.89%) |
Oct 23, 2015 | 9.102 | 9.107 | 8.942 | 8.983 | 1,848,257 | -0.04(-0.43%) |
Oct 22, 2015 | 8.920 | 9.146 | 8.920 | 9.022 | 2,106,945 | +0.11(+1.24%) |
Oct 21, 2015 | 9.104 | 9.185 | 8.892 | 8.911 | 838,245 | -0.19(-2.07%) |
Oct 20, 2015 | 9.039 | 9.195 | 9.020 | 9.100 | 1,073,530 | +0.06(+0.67%) |
Oct 19, 2015 | 9.120 | 9.195 | 8.960 | 9.039 | 1,189,524 | -0.09(-1.00%) |
Oct 16, 2015 | 9.018 | 9.172 | 8.996 | 9.130 | 3,009,904 | +0.11(+1.18%) |
Oct 15, 2015 | 8.792 | 9.172 | 8.792 | 9.024 | 4,728,873 | +0.26(+2.97%) |
Oct 14, 2015 | 8.736 | 8.844 | 8.727 | 8.764 | 625,891 | +0.03(+0.32%) |
Oct 13, 2015 | 8.766 | 8.783 | 8.688 | 8.736 | 809,602 | -0.13(-1.49%) |
Oct 12, 2015 | 8.738 | 8.905 | 8.738 | 8.868 | 626,154 | +0.13(+1.49%) |
Oct 09, 2015 | 8.781 | 8.903 | 8.708 | 8.738 | 685,401 | +0.00(+0.00%) |
Oct 08, 2015 | 8.495 | 8.782 | 8.456 | 8.738 | 1,381,127 | +0.27(+3.20%) |
Oct 07, 2015 | 8.452 | 8.582 | 8.446 | 8.467 | 1,157,126 | +0.08(+0.96%) |
Oct 06, 2015 | 8.413 | 8.454 | 8.350 | 8.387 | 573,638 | +0.01(+0.10%) |
Oct 05, 2015 | 8.246 | 8.443 | 8.237 | 8.378 | 1,123,076 | +0.20(+2.41%) |
Oct 02, 2015 | 8.049 | 8.187 | 8.038 | 8.181 | 1,583,752 | +0.12(+1.51%) |
Oct 01, 2015 | 8.036 | 8.135 | 8.012 | 8.060 | 966,551 | +0.09(+1.11%) |
Sep 30, 2015 | 8.003 | 8.096 | 7.947 | 7.971 | 1,188,606 | +0.00(+0.05%) |
Sep 29, 2015 | 8.075 | 8.157 | 7.964 | 7.966 | 1,433,810 | -0.10(-1.24%) |
Sep 28, 2015 | 8.309 | 8.309 | 8.054 | 8.066 | 919,709 | -0.24(-2.95%) |
Sep 25, 2015 | 8.346 | 8.361 | 8.252 | 8.311 | 647,619 | +0.05(+0.55%) |
Sep 24, 2015 | 8.265 | 8.311 | 8.155 | 8.265 | 600,279 | -0.07(-0.86%) |
Sep 23, 2015 | 8.346 | 8.406 | 8.318 | 8.337 | 414,096 | -0.01(-0.10%) |
Sep 22, 2015 | 8.324 | 8.393 | 8.257 | 8.346 | 1,175,089 | -0.01(-0.10%) |
Sep 21, 2015 | 8.309 | 8.428 | 8.302 | 8.354 | 1,015,123 | +0.06(+0.76%) |
Sep 18, 2015 | 8.274 | 8.409 | 8.274 | 8.291 | 989,040 | -0.02(-0.26%) |
Sep 17, 2015 | 8.170 | 8.376 | 8.159 | 8.313 | 1,117,609 | +0.13(+1.59%) |
Sep 16, 2015 | 8.168 | 8.285 | 8.133 | 8.183 | 1,573,354 | +0.03(+0.37%) |
Sep 15, 2015 | 8.229 | 8.270 | 8.142 | 8.153 | 1,178,420 | -0.09(-1.10%) |
Sep 14, 2015 | 8.118 | 8.268 | 8.118 | 8.244 | 1,661,710 | +0.13(+1.60%) |
Sep 11, 2015 | 8.205 | 8.281 | 8.099 | 8.114 | 1,869,930 | -0.08(-1.00%) |
Sep 10, 2015 | 8.244 | 8.311 | 8.190 | 8.196 | 1,557,756 | -0.06(-0.74%) |
Sep 09, 2015 | 8.337 | 8.357 | 8.239 | 8.257 | 893,617 | -0.01(-0.08%) |
Sep 08, 2015 | 8.239 | 8.335 | 8.207 | 8.263 | 1,486,548 | +0.09(+1.11%) |
Sep 04, 2015 | 8.112 | 8.172 | 8.172 | 8.172 | 1,735,013 | -0.04(-0.45%) |
Sep 03, 2015 | 8.021 | 8.315 | 8.016 | 8.209 | 1,563,352 | +0.20(+2.46%) |
Sep 02, 2015 | 8.311 | 8.348 | 7.998 | 8.012 | 2,713,872 | -0.24(-2.92%) |
Sep 01, 2015 | 8.454 | 8.510 | 8.252 | 8.252 | 1,689,915 | -0.31(-3.62%) |
Aug 31, 2015 | 8.599 | 8.621 | 8.504 | 8.562 | 1,575,720 | -0.09(-1.00%) |
Aug 28, 2015 | 8.725 | 8.749 | 8.543 | 8.649 | 1,612,210 | -0.05(-0.55%) |
Aug 27, 2015 | 8.487 | 8.889 | 8.487 | 8.697 | 3,357,188 | +0.36(+4.37%) |
Aug 26, 2015 | 8.360 | 8.416 | 8.221 | 8.333 | 2,385,530 | +0.10(+1.25%) |
Aug 25, 2015 | 8.499 | 8.559 | 8.192 | 8.230 | 2,934,663 | +0.07(+0.89%) |
Aug 24, 2015 | 8.164 | 8.489 | 7.903 | 8.157 | 3,886,457 | -0.33(-3.90%) |
Aug 21, 2015 | 8.666 | 8.688 | 8.473 | 8.489 | 1,420,860 | -0.18(-2.05%) |
Aug 20, 2015 | 8.615 | 8.723 | 8.566 | 8.666 | 2,293,486 | +0.05(+0.62%) |
Aug 19, 2015 | 8.628 | 8.852 | 8.606 | 8.613 | 3,242,675 | +0.01(+0.15%) |
Aug 18, 2015 | 8.722 | 8.775 | 8.596 | 8.600 | 3,853,098 | -0.07(-0.76%) |
Aug 17, 2015 | 8.919 | 8.961 | 8.446 | 8.666 | 4,377,552 | -0.33(-3.61%) |
Aug 14, 2015 | 8.981 | 9.000 | 8.932 | 8.991 | 843,063 | +0.01(+0.12%) |
Aug 13, 2015 | 9.025 | 9.034 | 8.948 | 8.981 | 465,760 | -0.06(-0.62%) |
Aug 12, 2015 | 8.940 | 9.053 | 8.906 | 9.036 | 970,618 | +0.10(+1.08%) |
Aug 11, 2015 | 8.996 | 8.996 | 8.923 | 8.940 | 801,463 | -0.09(-1.02%) |
Aug 10, 2015 | 8.955 | 9.040 | 8.916 | 9.032 | 840,631 | +0.12(+1.29%) |
Aug 07, 2015 | 8.814 | 9.072 | 8.749 | 8.916 | 756,211 | +0.09(+1.02%) |
Aug 06, 2015 | 8.703 | 8.842 | 8.703 | 8.827 | 1,233,046 | +0.12(+1.40%) |
Aug 05, 2015 | 9.040 | 9.147 | 8.656 | 8.705 | 1,902,924 | -0.30(-3.30%) |
Aug 04, 2015 | 9.122 | 9.194 | 8.985 | 9.002 | 1,169,339 | -0.11(-1.20%) |
Aug 03, 2015 | 8.948 | 9.122 | 8.946 | 9.111 | 524,645 | +0.16(+1.79%) |
Jul 31, 2015 | 9.130 | 9.164 | 8.946 | 8.951 | 1,957,530 | -0.17(-1.88%) |
Jul 30, 2015 | 9.066 | 9.182 | 8.998 | 9.122 | 857,552 | +0.06(+0.64%) |
Jul 29, 2015 | 9.043 | 9.158 | 9.006 | 9.064 | 833,836 | +0.03(+0.31%) |
Jul 28, 2015 | 8.822 | 9.085 | 8.814 | 9.036 | 758,185 | +0.25(+2.90%) |
Jul 27, 2015 | 8.846 | 8.891 | 8.771 | 8.782 | 1,293,825 | -0.07(-0.85%) |
Jul 24, 2015 | 9.034 | 9.062 | 8.820 | 8.857 | 976,548 | -0.16(-1.83%) |
Jul 23, 2015 | 8.931 | 9.058 | 8.852 | 9.021 | 1,510,851 | +0.12(+1.32%) |
Jul 22, 2015 | 8.981 | 8.998 | 8.865 | 8.904 | 913,893 | -0.09(-1.05%) |
Jul 21, 2015 | 9.220 | 9.250 | 8.981 | 8.998 | 1,297,356 | -0.22(-2.39%) |
Jul 20, 2015 | 9.455 | 9.464 | 9.197 | 9.218 | 1,048,542 | -0.25(-2.62%) |
Jul 17, 2015 | 9.466 | 9.485 | 9.449 | 9.466 | 729,637 | -0.01(-0.16%) |
Jul 16, 2015 | 9.453 | 9.532 | 9.453 | 9.481 | 697,611 | +0.05(+0.52%) |
Jul 15, 2015 | 9.543 | 9.577 | 9.415 | 9.432 | 679,647 | -0.13(-1.36%) |
Jul 14, 2015 | 9.539 | 9.606 | 9.526 | 9.562 | 1,991,221 | +0.04(+0.40%) |
Jul 13, 2015 | 9.515 | 9.554 | 9.470 | 9.524 | 1,304,343 | +0.02(+0.18%) |
Jul 10, 2015 | 9.494 | 9.530 | 9.481 | 9.507 | 404,068 | +0.03(+0.32%) |
Jul 09, 2015 | 9.635 | 9.677 | 9.449 | 9.477 | 553,281 | -0.12(-1.23%) |
Jul 08, 2015 | 9.543 | 9.633 | 9.507 | 9.594 | 571,305 | +0.01(+0.13%) |
Jul 07, 2015 | 9.434 | 9.590 | 9.417 | 9.581 | 958,823 | +0.13(+1.43%) |
Jul 06, 2015 | 9.470 | 9.496 | 9.423 | 9.447 | 904,764 | -0.10(-1.05%) |
Jul 02, 2015 | 9.558 | 9.547 | 9.547 | 9.547 | 960,609 | -0.01(-0.11%) |
Jul 01, 2015 | 9.536 | 9.699 | 9.485 | 9.558 | 675,663 | +0.01(+0.16%) |
Jun 30, 2015 | 9.528 | 9.560 | 9.467 | 9.543 | 709,883 | +0.03(+0.27%) |
Jun 29, 2015 | 9.667 | 9.667 | 9.515 | 9.517 | 724,058 | -0.20(-2.09%) |
Jun 26, 2015 | 9.699 | 9.729 | 9.652 | 9.720 | 699,014 | +0.01(+0.13%) |
Jun 25, 2015 | 9.673 | 9.725 | 9.658 | 9.708 | 2,328,777 | +0.08(+0.87%) |
Jun 24, 2015 | 9.601 | 9.652 | 9.579 | 9.624 | 1,145,847 | +0.05(+0.51%) |
Jun 23, 2015 | 9.507 | 9.590 | 9.477 | 9.575 | 608,200 | +0.02(+0.25%) |
Jun 22, 2015 | 9.564 | 9.598 | 9.487 | 9.551 | 767,889 | +0.02(+0.20%) |
Jun 19, 2015 | 9.551 | 9.577 | 9.516 | 9.532 | 981,641 | -0.05(-0.49%) |
Jun 18, 2015 | 9.547 | 9.594 | 9.521 | 9.579 | 632,421 | +0.07(+0.76%) |
Jun 17, 2015 | 9.350 | 9.547 | 9.348 | 9.507 | 3,045,133 | +0.18(+1.97%) |
Jun 16, 2015 | 9.280 | 9.344 | 9.222 | 9.323 | 909,156 | +0.05(+0.55%) |
Jun 15, 2015 | 9.380 | 9.380 | 9.263 | 9.271 | 619,855 | -0.11(-1.19%) |
Jun 12, 2015 | 9.410 | 9.442 | 9.361 | 9.383 | 1,104,009 | -0.04(-0.41%) |
Jun 11, 2015 | 9.374 | 9.440 | 9.333 | 9.421 | 843,222 | +0.08(+0.87%) |
Jun 10, 2015 | 9.321 | 9.370 | 9.248 | 9.340 | 531,136 | +0.09(+0.99%) |
Jun 09, 2015 | 9.205 | 9.295 | 9.190 | 9.248 | 459,717 | +0.06(+0.63%) |
Jun 08, 2015 | 9.128 | 9.199 | 9.091 | 9.190 | 890,556 | +0.05(+0.59%) |
Jun 05, 2015 | 9.184 | 9.226 | 9.115 | 9.137 | 649,992 | -0.06(-0.63%) |
Jun 04, 2015 | 9.220 | 9.297 | 9.186 | 9.194 | 775,881 | -0.05(-0.51%) |
Jun 03, 2015 | 9.335 | 9.340 | 9.209 | 9.241 | 595,648 | -0.06(-0.67%) |
Jun 02, 2015 | 9.244 | 9.327 | 9.226 | 9.303 | 715,743 | +0.09(+1.00%) |
Jun 01, 2015 | 9.241 | 9.261 | 9.134 | 9.211 | 692,368 | -0.04(-0.39%) |
May 29, 2015 | 9.265 | 9.280 | 9.197 | 9.248 | 489,705 | -0.04(-0.39%) |
May 28, 2015 | 9.323 | 9.333 | 9.218 | 9.284 | 926,736 | -0.06(-0.60%) |
May 27, 2015 | 9.398 | 9.419 | 9.267 | 9.340 | 702,582 | +0.12(+1.32%) |
May 26, 2015 | 9.363 | 9.366 | 9.180 | 9.218 | 1,083,221 | -0.12(-1.29%) |
May 22, 2015 | 9.293 | 9.338 | 9.338 | 9.338 | 1,017,418 | +0.03(+0.29%) |
May 21, 2015 | 9.295 | 9.341 | 9.253 | 9.311 | 895,683 | +0.00(+0.04%) |
May 20, 2015 | 9.357 | 9.374 | 9.294 | 9.307 | 1,002,755 | -0.03(-0.31%) |
May 19, 2015 | 9.261 | 9.380 | 9.230 | 9.336 | 1,254,433 | +0.05(+0.54%) |
May 18, 2015 | 9.349 | 9.349 | 9.275 | 9.286 | 637,167 | -0.05(-0.56%) |
May 15, 2015 | 9.345 | 9.374 | 9.274 | 9.338 | 812,492 | -0.02(-0.20%) |
May 14, 2015 | 9.326 | 9.363 | 9.286 | 9.357 | 760,535 | +0.06(+0.60%) |
May 13, 2015 | 9.309 | 9.351 | 9.274 | 9.301 | 850,815 | +0.04(+0.45%) |
May 12, 2015 | 9.372 | 9.380 | 9.255 | 9.259 | 1,363,551 | -0.08(-0.87%) |
May 11, 2015 | 9.405 | 9.405 | 9.303 | 9.341 | 647,629 | +0.00(+0.04%) |
May 08, 2015 | 9.345 | 9.401 | 9.324 | 9.336 | 879,809 | +0.03(+0.29%) |
May 07, 2015 | 9.266 | 9.309 | 9.180 | 9.309 | 834,975 | +0.09(+0.99%) |
May 06, 2015 | 9.247 | 9.316 | 9.178 | 9.218 | 914,047 | +0.03(+0.34%) |
May 05, 2015 | 9.095 | 9.232 | 9.095 | 9.187 | 612,839 | +0.02(+0.23%) |
May 04, 2015 | 9.245 | 9.280 | 9.155 | 9.166 | 696,006 | -0.03(-0.34%) |
May 01, 2015 | 9.124 | 9.253 | 9.072 | 9.197 | 869,592 | +0.06(+0.61%) |
Apr 30, 2015 | 9.189 | 9.245 | 9.061 | 9.141 | 1,177,720 | -0.12(-1.33%) |
Apr 29, 2015 | 9.278 | 9.309 | 9.209 | 9.264 | 646,538 | -0.01(-0.09%) |
Apr 28, 2015 | 9.313 | 9.336 | 9.259 | 9.272 | 1,060,556 | -0.02(-0.22%) |
Apr 27, 2015 | 9.330 | 9.343 | 9.289 | 9.293 | 902,666 | -0.02(-0.25%) |
Apr 24, 2015 | 9.307 | 9.338 | 9.276 | 9.316 | 1,272,287 | +0.02(+0.18%) |
Apr 23, 2015 | 9.301 | 9.322 | 9.268 | 9.299 | 524,059 | +0.01(+0.09%) |
Apr 22, 2015 | 9.322 | 9.334 | 9.280 | 9.291 | 497,251 | -0.01(-0.09%) |
Apr 21, 2015 | 9.330 | 9.330 | 9.205 | 9.299 | 1,348,394 | -0.03(-0.31%) |
Apr 20, 2015 | 9.322 | 9.351 | 9.259 | 9.328 | 1,239,904 | +0.01(+0.13%) |
Apr 17, 2015 | 9.253 | 9.322 | 9.187 | 9.316 | 1,274,276 | -0.01(-0.07%) |
Apr 16, 2015 | 9.349 | 9.349 | 9.253 | 9.322 | 1,161,471 | +0.03(+0.29%) |
Apr 15, 2015 | 9.289 | 9.332 | 9.272 | 9.295 | 1,355,372 | +0.01(+0.11%) |
Apr 14, 2015 | 9.301 | 9.326 | 9.276 | 9.284 | 2,209,066 | +0.01(+0.13%) |
Apr 13, 2015 | 9.282 | 9.295 | 9.251 | 9.272 | 2,456,933 | -0.04(-0.38%) |
Apr 10, 2015 | 9.303 | 9.332 | 9.282 | 9.307 | 1,953,356 | +0.02(+0.27%) |
Apr 09, 2015 | 9.311 | 9.332 | 9.270 | 9.282 | 2,997,101 | +0.00(+0.04%) |
Apr 08, 2015 | 9.353 | 9.363 | 9.251 | 9.278 | 13,975,309 | -0.27(-2.81%) |
Apr 07, 2015 | 9.680 | 9.769 | 9.519 | 9.547 | 614,391 | -0.14(-1.42%) |
Apr 06, 2015 | 9.536 | 9.732 | 9.526 | 9.684 | 460,294 | +0.16(+1.66%) |
Apr 02, 2015 | 9.428 | 9.526 | 9.526 | 9.526 | 1,294,240 | +0.13(+1.42%) |
Apr 01, 2015 | 9.478 | 9.555 | 9.364 | 9.393 | 723,938 | -0.08(-0.88%) |
Mar 31, 2015 | 9.442 | 9.553 | 9.382 | 9.476 | 652,281 | -0.03(-0.31%) |
Mar 30, 2015 | 9.457 | 9.576 | 9.447 | 9.505 | 422,442 | +0.07(+0.71%) |
Mar 27, 2015 | 9.488 | 9.594 | 9.378 | 9.438 | 744,479 | -0.06(-0.59%) |
Mar 26, 2015 | 9.424 | 9.613 | 9.392 | 9.494 | 1,358,130 | +0.01(+0.15%) |
Mar 25, 2015 | 9.507 | 9.563 | 9.399 | 9.480 | 921,304 | -0.03(-0.28%) |
Mar 24, 2015 | 9.442 | 9.547 | 9.397 | 9.507 | 1,144,069 | +0.08(+0.82%) |
Mar 23, 2015 | 9.388 | 9.503 | 9.328 | 9.430 | 1,607,823 | +0.10(+1.12%) |
Mar 20, 2015 | 9.182 | 9.388 | 9.182 | 9.326 | 2,826,178 | +0.18(+1.96%) |
Mar 19, 2015 | 9.112 | 9.184 | 9.085 | 9.147 | 1,645,305 | +0.00(+0.00%) |
Mar 18, 2015 | 8.962 | 9.268 | 8.937 | 9.147 | 2,650,482 | +0.19(+2.09%) |
Mar 17, 2015 | 8.833 | 9.008 | 8.833 | 8.960 | 1,671,199 | +0.09(+1.01%) |
Mar 16, 2015 | 8.847 | 8.904 | 8.795 | 8.870 | 1,631,031 | +0.02(+0.19%) |
Mar 13, 2015 | 8.941 | 8.962 | 8.804 | 8.854 | 1,069,485 | -0.10(-1.12%) |
Mar 12, 2015 | 8.924 | 9.016 | 8.883 | 8.954 | 790,822 | +0.09(+1.01%) |
Mar 11, 2015 | 8.824 | 8.926 | 8.802 | 8.864 | 853,588 | +0.00(+0.00%) |
Mar 10, 2015 | 8.829 | 8.961 | 8.685 | 8.864 | 1,161,553 | -0.08(-0.88%) |
Mar 09, 2015 | 8.968 | 8.985 | 8.914 | 8.943 | 1,462,410 | -0.02(-0.26%) |
Mar 06, 2015 | 9.189 | 9.223 | 8.879 | 8.966 | 1,491,832 | -0.37(-4.01%) |
Mar 05, 2015 | 9.261 | 9.370 | 9.259 | 9.341 | 735,410 | +0.07(+0.81%) |
Mar 04, 2015 | 9.511 | 9.538 | 9.229 | 9.266 | 681,997 | -0.27(-2.86%) |
Mar 03, 2015 | 9.445 | 9.578 | 9.434 | 9.538 | 555,249 | +0.09(+0.92%) |