Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.231 | 9.245 | 9.112 | 9.212 | 2,621,681 | -0.01(-0.10%) |
Apr 28, 2016 | 9.188 | 9.250 | 9.159 | 9.221 | 2,818,794 | -0.01(-0.10%) |
Apr 27, 2016 | 9.140 | 9.250 | 9.131 | 9.231 | 4,208,345 | +0.09(+0.99%) |
Apr 26, 2016 | 9.169 | 9.202 | 9.088 | 9.140 | 2,828,522 | -0.03(-0.31%) |
Apr 25, 2016 | 9.055 | 9.171 | 9.040 | 9.169 | 3,711,841 | +0.11(+1.26%) |
Apr 22, 2016 | 9.059 | 9.112 | 8.969 | 9.055 | 7,596,590 | +0.00(+0.05%) |
Apr 21, 2016 | 9.212 | 9.231 | 8.998 | 9.050 | 5,362,952 | -0.14(-1.55%) |
Apr 20, 2016 | 9.264 | 9.302 | 9.178 | 9.193 | 3,687,205 | -0.08(-0.82%) |
Apr 19, 2016 | 9.159 | 9.278 | 9.150 | 9.269 | 3,302,406 | +0.13(+1.46%) |
Apr 18, 2016 | 9.112 | 9.150 | 9.069 | 9.136 | 3,752,042 | +0.02(+0.21%) |
Apr 15, 2016 | 9.074 | 9.150 | 9.021 | 9.117 | 2,248,433 | +0.05(+0.58%) |
Apr 14, 2016 | 9.074 | 9.107 | 9.036 | 9.064 | 2,161,259 | +0.00(+0.00%) |
Apr 13, 2016 | 9.007 | 9.083 | 8.974 | 9.064 | 2,646,016 | +0.10(+1.11%) |
Apr 12, 2016 | 9.012 | 9.064 | 8.955 | 8.964 | 3,138,516 | +0.00(+0.05%) |
Apr 11, 2016 | 8.898 | 8.993 | 8.883 | 8.959 | 5,239,516 | +0.11(+1.24%) |
Apr 08, 2016 | 8.860 | 8.959 | 8.845 | 8.850 | 3,494,922 | +0.03(+0.32%) |
Apr 07, 2016 | 8.783 | 8.841 | 8.745 | 8.822 | 3,726,645 | -0.03(-0.32%) |
Apr 06, 2016 | 8.745 | 8.898 | 8.736 | 8.850 | 5,280,159 | +0.10(+1.14%) |
Apr 05, 2016 | 8.769 | 8.817 | 8.693 | 8.750 | 4,342,358 | -0.04(-0.49%) |
Apr 04, 2016 | 8.902 | 8.919 | 8.736 | 8.793 | 3,710,170 | -0.12(-1.33%) |
Apr 01, 2016 | 8.912 | 8.964 | 8.855 | 8.912 | 3,523,139 | -0.10(-1.06%) |
Mar 31, 2016 | 8.822 | 9.021 | 8.798 | 9.007 | 5,224,594 | +0.20(+2.21%) |
Mar 30, 2016 | 8.869 | 8.936 | 8.788 | 8.812 | 4,735,360 | -0.03(-0.32%) |
Mar 29, 2016 | 8.955 | 8.955 | 8.650 | 8.841 | 12,580,067 | -0.05(-0.59%) |
Mar 28, 2016 | 8.777 | 8.916 | 8.777 | 8.893 | 6,761,949 | +0.13(+1.48%) |
Mar 24, 2016 | 8.809 | 8.763 | 8.763 | 8.763 | 5,926,767 | -0.06(-0.63%) |
Mar 23, 2016 | 8.990 | 9.000 | 8.819 | 8.819 | 4,911,064 | -0.20(-2.21%) |
Mar 22, 2016 | 8.884 | 9.074 | 8.809 | 9.018 | 6,180,727 | +0.09(+1.04%) |
Mar 21, 2016 | 8.842 | 9.013 | 8.828 | 8.925 | 5,367,585 | +0.08(+0.94%) |
Mar 18, 2016 | 8.819 | 8.918 | 8.809 | 8.842 | 8,634,007 | +0.08(+0.90%) |
Mar 17, 2016 | 8.628 | 8.816 | 8.564 | 8.763 | 5,403,332 | +0.15(+1.72%) |
Mar 16, 2016 | 8.438 | 8.638 | 8.410 | 8.615 | 4,649,037 | +0.19(+2.20%) |
Mar 15, 2016 | 8.508 | 8.508 | 8.332 | 8.429 | 3,958,267 | -0.13(-1.57%) |
Mar 14, 2016 | 8.703 | 8.721 | 8.545 | 8.564 | 6,166,823 | -0.12(-1.39%) |
Mar 11, 2016 | 8.397 | 8.698 | 8.341 | 8.684 | 12,653,372 | +0.35(+4.17%) |
Mar 10, 2016 | 8.489 | 8.536 | 8.313 | 8.336 | 7,826,206 | -0.13(-1.48%) |
Mar 09, 2016 | 8.424 | 8.559 | 8.350 | 8.461 | 5,903,764 | +0.06(+0.66%) |
Mar 08, 2016 | 8.624 | 8.628 | 8.397 | 8.406 | 5,718,375 | -0.22(-2.58%) |
Mar 07, 2016 | 8.582 | 8.679 | 8.545 | 8.628 | 7,105,958 | +0.04(+0.43%) |
Mar 04, 2016 | 8.577 | 8.707 | 8.499 | 8.591 | 4,507,801 | +0.01(+0.16%) |
Mar 03, 2016 | 8.415 | 8.577 | 8.359 | 8.577 | 6,489,053 | +0.19(+2.27%) |
Mar 02, 2016 | 8.397 | 8.452 | 8.341 | 8.387 | 5,373,920 | -0.02(-0.22%) |
Mar 01, 2016 | 8.174 | 8.406 | 8.125 | 8.406 | 7,761,355 | +0.27(+3.31%) |
Feb 29, 2016 | 8.271 | 8.294 | 8.097 | 8.137 | 5,662,486 | -0.17(-2.07%) |
Feb 26, 2016 | 8.540 | 8.591 | 8.285 | 8.308 | 5,967,692 | -0.25(-2.93%) |
Feb 25, 2016 | 8.248 | 8.568 | 8.234 | 8.559 | 6,039,252 | +0.32(+3.94%) |
Feb 24, 2016 | 8.169 | 8.248 | 8.021 | 8.234 | 8,043,253 | +0.02(+0.28%) |
Feb 23, 2016 | 8.281 | 8.350 | 8.178 | 8.211 | 3,719,250 | -0.12(-1.45%) |
Feb 22, 2016 | 8.220 | 8.397 | 8.220 | 8.332 | 3,370,986 | +0.15(+1.87%) |
Feb 19, 2016 | 8.281 | 8.304 | 8.151 | 8.178 | 3,478,480 | -0.11(-1.34%) |
Feb 18, 2016 | 8.285 | 8.336 | 8.199 | 8.290 | 4,202,348 | +0.00(+0.06%) |
Feb 17, 2016 | 8.109 | 8.345 | 8.109 | 8.285 | 5,020,203 | +0.21(+2.58%) |
Feb 16, 2016 | 8.025 | 8.095 | 7.914 | 8.076 | 4,924,729 | +0.12(+1.52%) |
Feb 12, 2016 | 7.919 | 7.956 | 7.956 | 7.956 | 5,121,629 | +0.10(+1.30%) |
Feb 11, 2016 | 8.053 | 8.062 | 7.742 | 7.854 | 8,724,439 | -0.35(-4.24%) |
Feb 10, 2016 | 8.183 | 8.299 | 8.125 | 8.202 | 4,797,579 | +0.07(+0.91%) |
Feb 09, 2016 | 8.141 | 8.294 | 8.039 | 8.127 | 4,491,577 | -0.13(-1.52%) |
Feb 08, 2016 | 8.485 | 8.489 | 8.169 | 8.253 | 6,251,306 | -0.26(-3.05%) |
Feb 05, 2016 | 8.670 | 8.735 | 8.512 | 8.512 | 4,892,627 | -0.19(-2.19%) |
Feb 04, 2016 | 8.707 | 8.846 | 8.638 | 8.703 | 4,934,037 | -0.02(-0.21%) |
Feb 03, 2016 | 8.601 | 8.758 | 8.522 | 8.721 | 4,759,336 | +0.16(+1.84%) |
Feb 02, 2016 | 8.633 | 8.675 | 8.457 | 8.564 | 3,816,533 | -0.09(-1.02%) |
Feb 01, 2016 | 8.823 | 8.842 | 8.631 | 8.652 | 5,644,195 | -0.18(-2.05%) |
Jan 29, 2016 | 8.740 | 8.916 | 8.703 | 8.833 | 6,721,067 | +0.15(+1.71%) |
Jan 28, 2016 | 8.721 | 8.837 | 8.647 | 8.684 | 7,042,172 | +0.04(+0.43%) |
Jan 27, 2016 | 8.596 | 8.772 | 8.550 | 8.647 | 6,416,916 | +0.01(+0.16%) |
Jan 26, 2016 | 8.294 | 8.656 | 8.294 | 8.633 | 9,619,645 | +0.41(+4.96%) |
Jan 25, 2016 | 8.373 | 8.420 | 8.183 | 8.225 | 6,934,335 | -0.16(-1.94%) |
Jan 22, 2016 | 8.183 | 8.480 | 8.081 | 8.387 | 7,894,508 | +0.31(+3.85%) |
Jan 21, 2016 | 8.155 | 8.274 | 8.058 | 8.076 | 5,580,870 | -0.06(-0.68%) |
Jan 20, 2016 | 8.489 | 8.522 | 7.947 | 8.132 | 11,867,359 | -0.38(-4.47%) |
Jan 19, 2016 | 8.689 | 8.693 | 8.489 | 8.512 | 7,993,746 | -0.14(-1.61%) |
Jan 15, 2016 | 8.819 | 8.652 | 8.652 | 8.652 | 9,640,536 | -0.22(-2.51%) |
Jan 14, 2016 | 9.069 | 9.106 | 8.833 | 8.874 | 9,622,805 | -0.20(-2.20%) |
Jan 13, 2016 | 9.180 | 9.227 | 8.990 | 9.074 | 7,923,784 | -0.19(-2.10%) |
Jan 12, 2016 | 9.366 | 9.375 | 9.153 | 9.269 | 4,157,948 | +0.00(+0.00%) |
Jan 11, 2016 | 9.241 | 9.278 | 9.137 | 9.269 | 5,330,753 | +0.06(+0.71%) |
Jan 08, 2016 | 9.412 | 9.463 | 9.171 | 9.204 | 6,088,748 | -0.18(-1.88%) |
Jan 07, 2016 | 9.519 | 9.603 | 9.380 | 9.380 | 3,186,231 | -0.25(-2.60%) |
Jan 06, 2016 | 9.561 | 9.719 | 9.514 | 9.630 | 3,578,585 | +0.05(+0.53%) |
Jan 05, 2016 | 9.496 | 9.649 | 9.463 | 9.579 | 4,310,640 | +0.12(+1.28%) |
Jan 04, 2016 | 9.454 | 9.524 | 9.403 | 9.459 | 4,029,617 | -0.08(-0.83%) |
Dec 31, 2015 | 9.491 | 9.538 | 9.538 | 9.538 | 3,964,256 | +0.05(+0.54%) |
Dec 30, 2015 | 9.579 | 9.600 | 9.482 | 9.487 | 3,643,823 | -0.08(-0.82%) |
Dec 29, 2015 | 9.658 | 9.697 | 9.487 | 9.566 | 5,051,363 | -0.08(-0.87%) |
Dec 28, 2015 | 9.672 | 9.703 | 9.567 | 9.649 | 3,909,668 | -0.03(-0.28%) |
Dec 24, 2015 | 9.663 | 9.676 | 9.676 | 9.676 | 1,300,527 | +0.03(+0.28%) |
Dec 23, 2015 | 9.631 | 9.685 | 9.579 | 9.649 | 3,504,573 | +0.06(+0.66%) |
Dec 22, 2015 | 9.431 | 9.672 | 9.431 | 9.586 | 5,225,080 | +0.17(+1.83%) |
Dec 21, 2015 | 9.431 | 9.452 | 9.341 | 9.413 | 3,866,045 | +0.05(+0.58%) |
Dec 18, 2015 | 9.391 | 9.440 | 9.318 | 9.359 | 6,684,634 | -0.06(-0.67%) |
Dec 17, 2015 | 9.372 | 9.454 | 9.327 | 9.422 | 3,216,415 | +0.05(+0.58%) |
Dec 16, 2015 | 9.200 | 9.391 | 9.196 | 9.368 | 4,474,040 | +0.18(+1.92%) |
Dec 15, 2015 | 8.996 | 9.227 | 8.933 | 9.191 | 14,240,086 | +0.24(+2.68%) |
Dec 14, 2015 | 9.164 | 9.223 | 8.751 | 8.951 | 9,623,148 | -0.22(-2.37%) |
Dec 11, 2015 | 9.227 | 9.268 | 9.132 | 9.168 | 3,837,955 | -0.11(-1.17%) |
Dec 10, 2015 | 9.313 | 9.363 | 9.268 | 9.277 | 2,132,253 | -0.04(-0.44%) |
Dec 09, 2015 | 9.259 | 9.345 | 9.236 | 9.318 | 4,515,524 | +0.02(+0.20%) |
Dec 08, 2015 | 9.245 | 9.309 | 9.207 | 9.300 | 5,818,408 | +0.02(+0.20%) |
Dec 07, 2015 | 9.227 | 9.282 | 9.159 | 9.282 | 3,935,458 | +0.05(+0.54%) |
Dec 04, 2015 | 9.250 | 9.264 | 9.173 | 9.232 | 3,678,056 | +0.02(+0.20%) |
Dec 03, 2015 | 9.386 | 9.386 | 9.191 | 9.214 | 3,883,887 | -0.01(-0.10%) |
Dec 02, 2015 | 9.382 | 9.413 | 9.189 | 9.223 | 3,386,306 | -0.16(-1.69%) |
Dec 01, 2015 | 9.282 | 9.382 | 9.236 | 9.382 | 5,469,513 | +0.16(+1.77%) |
Nov 30, 2015 | 9.232 | 9.268 | 9.150 | 9.218 | 5,130,924 | -0.01(-0.15%) |
Nov 27, 2015 | 9.177 | 9.250 | 9.150 | 9.232 | 1,154,236 | +0.07(+0.74%) |
Nov 25, 2015 | 9.187 | 9.164 | 9.164 | 9.164 | 3,974,359 | -0.02(-0.25%) |
Nov 24, 2015 | 9.182 | 9.214 | 9.105 | 9.187 | 2,306,297 | -0.05(-0.54%) |
Nov 23, 2015 | 9.205 | 9.236 | 9.146 | 9.236 | 3,042,071 | +0.04(+0.39%) |
Nov 20, 2015 | 9.245 | 9.295 | 9.184 | 9.200 | 3,815,453 | -0.02(-0.25%) |
Nov 19, 2015 | 9.177 | 9.250 | 9.146 | 9.223 | 3,374,820 | +0.04(+0.44%) |
Nov 18, 2015 | 9.105 | 9.189 | 9.091 | 9.182 | 2,922,207 | +0.11(+1.20%) |
Nov 17, 2015 | 9.137 | 9.137 | 9.032 | 9.073 | 4,662,622 | -0.06(-0.69%) |
Nov 16, 2015 | 9.109 | 9.200 | 8.933 | 9.137 | 7,618,868 | +0.01(+0.10%) |
Nov 13, 2015 | 9.055 | 9.232 | 9.050 | 9.128 | 4,535,721 | +0.08(+0.85%) |
Nov 12, 2015 | 9.182 | 9.223 | 9.037 | 9.050 | 4,289,037 | -0.15(-1.67%) |
Nov 11, 2015 | 9.205 | 9.245 | 9.191 | 9.205 | 3,878,267 | +0.00(+0.00%) |
Nov 10, 2015 | 9.196 | 9.270 | 9.187 | 9.205 | 3,938,696 | +0.01(+0.10%) |
Nov 09, 2015 | 9.327 | 9.359 | 9.150 | 9.196 | 4,026,255 | -0.15(-1.60%) |
Nov 06, 2015 | 9.382 | 9.422 | 9.295 | 9.345 | 4,385,901 | -0.12(-1.29%) |
Nov 05, 2015 | 9.332 | 9.477 | 9.273 | 9.468 | 6,555,995 | +0.25(+2.76%) |
Nov 04, 2015 | 9.277 | 9.295 | 9.164 | 9.214 | 3,486,722 | -0.04(-0.39%) |
Nov 03, 2015 | 9.268 | 9.282 | 9.200 | 9.250 | 3,249,579 | -0.03(-0.29%) |
Nov 02, 2015 | 9.123 | 9.282 | 9.114 | 9.277 | 4,492,508 | +0.17(+1.84%) |
Oct 30, 2015 | 9.173 | 9.205 | 9.087 | 9.109 | 3,076,168 | -0.05(-0.54%) |
Oct 29, 2015 | 9.187 | 9.223 | 9.114 | 9.159 | 3,139,444 | -0.07(-0.74%) |
Oct 28, 2015 | 9.082 | 9.250 | 9.046 | 9.227 | 6,147,977 | +0.16(+1.80%) |
Oct 27, 2015 | 9.177 | 9.191 | 9.014 | 9.064 | 19,710,510 | -0.13(-1.43%) |
Oct 26, 2015 | 9.313 | 9.336 | 9.177 | 9.196 | 9,322,274 | -0.11(-1.17%) |
Oct 23, 2015 | 9.400 | 9.400 | 9.286 | 9.304 | 3,702,995 | -0.05(-0.48%) |
Oct 22, 2015 | 9.345 | 9.386 | 9.282 | 9.350 | 6,524,987 | +0.01(+0.10%) |
Oct 21, 2015 | 9.341 | 9.393 | 9.318 | 9.341 | 4,778,251 | +0.02(+0.19%) |
Oct 20, 2015 | 9.368 | 9.400 | 9.295 | 9.323 | 5,319,982 | -0.07(-0.77%) |
Oct 19, 2015 | 9.377 | 9.420 | 9.363 | 9.395 | 6,988,995 | +0.01(+0.14%) |
Oct 16, 2015 | 9.395 | 9.440 | 9.368 | 9.382 | 4,606,792 | +0.00(+0.00%) |
Oct 15, 2015 | 9.472 | 9.522 | 9.361 | 9.382 | 4,927,156 | -0.05(-0.53%) |
Oct 14, 2015 | 9.545 | 9.595 | 9.420 | 9.431 | 4,815,249 | -0.10(-1.09%) |
Oct 13, 2015 | 9.608 | 9.644 | 9.527 | 9.536 | 3,594,891 | -0.12(-1.22%) |
Oct 12, 2015 | 9.622 | 9.699 | 9.608 | 9.654 | 3,154,718 | +0.05(+0.47%) |
Oct 09, 2015 | 9.708 | 9.713 | 9.590 | 9.608 | 3,361,391 | -0.09(-0.94%) |
Oct 08, 2015 | 9.672 | 9.722 | 9.644 | 9.699 | 2,484,342 | +0.00(+0.05%) |
Oct 07, 2015 | 9.626 | 9.722 | 9.586 | 9.694 | 3,200,308 | +0.12(+1.23%) |
Oct 06, 2015 | 9.554 | 9.622 | 9.522 | 9.576 | 2,633,286 | +0.01(+0.14%) |
Oct 05, 2015 | 9.499 | 9.567 | 9.481 | 9.563 | 3,703,738 | +0.07(+0.76%) |
Oct 02, 2015 | 9.318 | 9.513 | 9.249 | 9.490 | 6,297,577 | +0.15(+1.60%) |
Oct 01, 2015 | 9.300 | 9.341 | 9.216 | 9.341 | 4,305,966 | +0.04(+0.39%) |
Sep 30, 2015 | 9.146 | 9.323 | 9.119 | 9.304 | 6,791,380 | +0.22(+2.45%) |
Sep 29, 2015 | 9.223 | 9.273 | 9.073 | 9.082 | 8,017,702 | -0.13(-1.38%) |
Sep 28, 2015 | 9.450 | 9.563 | 9.146 | 9.209 | 8,834,279 | -0.28(-2.96%) |
Sep 25, 2015 | 9.659 | 9.659 | 9.479 | 9.490 | 4,384,635 | -0.12(-1.29%) |
Sep 24, 2015 | 9.597 | 9.654 | 9.521 | 9.614 | 2,443,917 | -0.02(-0.23%) |
Sep 23, 2015 | 9.557 | 9.654 | 9.548 | 9.637 | 3,802,205 | +0.10(+1.02%) |
Sep 22, 2015 | 9.628 | 9.663 | 9.521 | 9.539 | 4,445,016 | -0.16(-1.60%) |
Sep 21, 2015 | 9.597 | 9.699 | 9.583 | 9.694 | 3,404,340 | +0.13(+1.39%) |
Sep 18, 2015 | 9.583 | 9.712 | 9.539 | 9.561 | 5,611,603 | -0.08(-0.83%) |
Sep 17, 2015 | 9.486 | 9.743 | 9.446 | 9.641 | 3,956,567 | +0.14(+1.45%) |
Sep 16, 2015 | 9.486 | 9.552 | 9.444 | 9.504 | 3,339,370 | +0.03(+0.33%) |
Sep 15, 2015 | 9.490 | 9.508 | 9.397 | 9.473 | 2,714,549 | +0.00(+0.00%) |
Sep 14, 2015 | 9.415 | 9.477 | 9.402 | 9.473 | 2,130,543 | +0.06(+0.66%) |
Sep 11, 2015 | 9.340 | 9.411 | 9.295 | 9.411 | 3,198,103 | +0.06(+0.66%) |
Sep 10, 2015 | 9.353 | 9.433 | 9.320 | 9.348 | 3,690,904 | +0.00(+0.00%) |
Sep 09, 2015 | 9.468 | 9.468 | 9.344 | 9.348 | 4,630,149 | -0.08(-0.80%) |
Sep 08, 2015 | 9.397 | 9.446 | 9.348 | 9.424 | 6,051,524 | +0.10(+1.05%) |
Sep 04, 2015 | 9.371 | 9.326 | 9.326 | 9.326 | 5,186,955 | -0.11(-1.13%) |
Sep 03, 2015 | 9.388 | 9.459 | 9.384 | 9.433 | 2,429,325 | +0.07(+0.71%) |
Sep 02, 2015 | 9.411 | 9.455 | 9.304 | 9.366 | 5,547,790 | -0.01(-0.09%) |
Sep 01, 2015 | 9.322 | 9.392 | 9.264 | 9.375 | 7,417,311 | -0.06(-0.61%) |
Aug 31, 2015 | 9.450 | 9.481 | 9.366 | 9.433 | 5,461,684 | -0.04(-0.42%) |
Aug 28, 2015 | 9.526 | 9.559 | 9.406 | 9.473 | 4,886,171 | -0.05(-0.56%) |
Aug 27, 2015 | 9.406 | 9.579 | 9.366 | 9.526 | 6,654,907 | +0.16(+1.66%) |
Aug 26, 2015 | 9.371 | 9.442 | 9.251 | 9.371 | 8,151,189 | +0.11(+1.15%) |
Aug 25, 2015 | 9.490 | 9.508 | 9.216 | 9.264 | 11,492,421 | -0.07(-0.71%) |
Aug 24, 2015 | 9.499 | 9.606 | 9.091 | 9.331 | 13,772,216 | -0.39(-4.01%) |
Aug 21, 2015 | 9.841 | 9.880 | 9.694 | 9.721 | 5,725,352 | -0.18(-1.84%) |
Aug 20, 2015 | 9.911 | 9.956 | 9.863 | 9.903 | 3,230,188 | -0.06(-0.58%) |
Aug 19, 2015 | 9.956 | 9.978 | 9.865 | 9.960 | 3,547,009 | -0.02(-0.18%) |
Aug 18, 2015 | 10.04 | 10.08 | 9.969 | 9.978 | 3,505,975 | -0.08(-0.84%) |
Aug 17, 2015 | 9.942 | 10.08 | 9.938 | 10.06 | 3,085,782 | +0.12(+1.25%) |
Aug 14, 2015 | 9.889 | 9.947 | 9.885 | 9.938 | 2,937,005 | +0.03(+0.27%) |
Aug 13, 2015 | 9.863 | 9.956 | 9.809 | 9.911 | 3,528,338 | +0.04(+0.40%) |
Aug 12, 2015 | 9.809 | 9.880 | 9.761 | 9.872 | 4,393,999 | +0.03(+0.32%) |
Aug 11, 2015 | 9.690 | 9.863 | 9.672 | 9.841 | 5,876,825 | +0.16(+1.65%) |
Aug 10, 2015 | 9.721 | 9.747 | 9.637 | 9.681 | 4,722,960 | -0.01(-0.14%) |
Aug 07, 2015 | 9.681 | 9.708 | 9.623 | 9.694 | 4,688,376 | +0.03(+0.32%) |
Aug 06, 2015 | 9.774 | 9.778 | 9.579 | 9.663 | 6,224,264 | -0.09(-0.91%) |
Aug 05, 2015 | 9.730 | 9.841 | 9.659 | 9.752 | 9,508,332 | -0.06(-0.59%) |
Aug 04, 2015 | 9.619 | 9.823 | 9.619 | 9.809 | 15,009,852 | +0.16(+1.61%) |
Aug 03, 2015 | 9.676 | 9.689 | 9.606 | 9.654 | 7,947,350 | +0.01(+0.09%) |
Jul 31, 2015 | 9.668 | 9.712 | 9.606 | 9.645 | 5,440,523 | +0.02(+0.23%) |
Jul 30, 2015 | 9.628 | 9.632 | 9.557 | 9.623 | 3,144,478 | -0.00(-0.05%) |
Jul 29, 2015 | 9.570 | 9.641 | 9.499 | 9.628 | 2,430,230 | +0.08(+0.84%) |
Jul 28, 2015 | 9.539 | 9.597 | 9.504 | 9.548 | 2,716,342 | +0.03(+0.33%) |
Jul 27, 2015 | 9.499 | 9.572 | 9.499 | 9.517 | 3,707,091 | +0.00(+0.00%) |
Jul 24, 2015 | 9.557 | 9.623 | 9.512 | 9.517 | 3,195,633 | -0.05(-0.51%) |
Jul 23, 2015 | 9.668 | 9.681 | 9.559 | 9.566 | 3,339,415 | -0.10(-1.01%) |
Jul 22, 2015 | 9.641 | 9.739 | 9.641 | 9.663 | 2,792,579 | +0.02(+0.18%) |
Jul 21, 2015 | 9.685 | 9.739 | 9.641 | 9.645 | 3,965,509 | -0.05(-0.50%) |
Jul 20, 2015 | 9.712 | 9.734 | 9.659 | 9.694 | 2,091,952 | -0.01(-0.14%) |
Jul 17, 2015 | 9.725 | 9.743 | 9.690 | 9.708 | 2,547,588 | +0.00(+0.00%) |
Jul 16, 2015 | 9.765 | 9.787 | 9.681 | 9.708 | 3,536,471 | -0.04(-0.36%) |
Jul 15, 2015 | 9.765 | 9.796 | 9.685 | 9.743 | 3,936,139 | -0.03(-0.27%) |
Jul 14, 2015 | 9.818 | 9.823 | 9.752 | 9.770 | 2,733,524 | -0.03(-0.27%) |
Jul 13, 2015 | 9.792 | 9.845 | 9.756 | 9.796 | 4,119,227 | +0.01(+0.09%) |
Jul 10, 2015 | 9.734 | 9.841 | 9.708 | 9.787 | 3,488,922 | +0.10(+1.01%) |
Jul 09, 2015 | 9.818 | 9.827 | 9.690 | 9.690 | 3,659,442 | -0.08(-0.77%) |
Jul 08, 2015 | 9.827 | 9.858 | 9.743 | 9.765 | 4,156,487 | -0.09(-0.94%) |
Jul 07, 2015 | 9.730 | 9.876 | 9.654 | 9.858 | 9,513,106 | +0.16(+1.69%) |
Jul 06, 2015 | 9.588 | 9.734 | 9.588 | 9.694 | 5,602,459 | +0.05(+0.51%) |
Jul 02, 2015 | 9.668 | 9.645 | 9.645 | 9.645 | 4,625,666 | +0.00(+0.05%) |
Jul 01, 2015 | 9.641 | 9.641 | 9.499 | 9.641 | 4,591,093 | +0.08(+0.83%) |
Jun 30, 2015 | 9.623 | 9.668 | 9.548 | 9.561 | 7,806,175 | +0.00(+0.05%) |
Jun 29, 2015 | 9.681 | 9.739 | 9.548 | 9.557 | 7,655,545 | -0.15(-1.51%) |
Jun 26, 2015 | 9.885 | 9.911 | 9.676 | 9.703 | 8,050,606 | -0.10(-1.00%) |
Jun 25, 2015 | 9.853 | 9.853 | 9.766 | 9.801 | 11,253,349 | +0.02(+0.18%) |
Jun 24, 2015 | 9.909 | 9.931 | 9.783 | 9.783 | 4,544,398 | -0.12(-1.18%) |
Jun 23, 2015 | 9.827 | 9.931 | 9.818 | 9.900 | 7,673,902 | +0.08(+0.84%) |
Jun 22, 2015 | 9.935 | 9.935 | 9.805 | 9.818 | 4,170,054 | -0.07(-0.70%) |
Jun 19, 2015 | 9.905 | 9.935 | 9.833 | 9.887 | 5,290,211 | -0.03(-0.26%) |
Jun 18, 2015 | 9.870 | 9.965 | 9.857 | 9.913 | 4,780,808 | +0.06(+0.62%) |
Jun 17, 2015 | 9.848 | 9.887 | 9.718 | 9.853 | 7,975,043 | +0.02(+0.22%) |
Jun 16, 2015 | 9.870 | 9.874 | 9.822 | 9.831 | 6,635,431 | -0.02(-0.22%) |
Jun 15, 2015 | 9.939 | 9.957 | 9.844 | 9.853 | 6,712,580 | -0.10(-0.96%) |
Jun 12, 2015 | 10.00 | 10.00 | 9.909 | 9.948 | 5,956,015 | -0.05(-0.52%) |
Jun 11, 2015 | 10.03 | 10.05 | 9.937 | 10.00 | 6,932,944 | -0.01(-0.09%) |
Jun 10, 2015 | 9.957 | 10.08 | 9.935 | 10.01 | 6,222,760 | +0.08(+0.83%) |
Jun 09, 2015 | 9.992 | 10.03 | 9.866 | 9.926 | 9,052,775 | -0.06(-0.56%) |
Jun 08, 2015 | 10.03 | 10.05 | 9.978 | 9.983 | 7,406,474 | -0.04(-0.43%) |
Jun 05, 2015 | 10.16 | 10.16 | 9.996 | 10.03 | 9,466,674 | -0.13(-1.28%) |
Jun 04, 2015 | 10.17 | 10.21 | 10.15 | 10.16 | 5,081,838 | -0.05(-0.47%) |
Jun 03, 2015 | 10.39 | 10.39 | 10.19 | 10.20 | 7,520,335 | -0.19(-1.79%) |
Jun 02, 2015 | 10.36 | 10.40 | 10.34 | 10.39 | 5,444,019 | -0.01(-0.08%) |
Jun 01, 2015 | 10.41 | 10.43 | 10.36 | 10.40 | 20,653,282 | +0.03(+0.33%) |
May 29, 2015 | 10.39 | 10.41 | 10.36 | 10.36 | 7,225,968 | -0.01(-0.08%) |
May 28, 2015 | 10.38 | 10.41 | 10.36 | 10.37 | 11,274,331 | +0.00(+0.00%) |
May 27, 2015 | 10.36 | 10.41 | 10.35 | 10.37 | 6,087,360 | +0.01(+0.13%) |
May 26, 2015 | 10.42 | 10.45 | 10.33 | 10.36 | 12,916,159 | -0.05(-0.50%) |
May 22, 2015 | 10.52 | 10.41 | 10.41 | 10.41 | 4,993,692 | -0.10(-0.99%) |
May 21, 2015 | 10.57 | 10.62 | 10.48 | 10.52 | 4,993,446 | -0.07(-0.66%) |
May 20, 2015 | 10.61 | 10.65 | 10.58 | 10.59 | 1,962,773 | -0.04(-0.41%) |
May 19, 2015 | 10.59 | 10.63 | 10.56 | 10.63 | 3,642,124 | +0.02(+0.16%) |
May 18, 2015 | 10.52 | 10.62 | 10.50 | 10.61 | 2,430,876 | +0.08(+0.78%) |
May 15, 2015 | 10.60 | 10.62 | 10.52 | 10.53 | 6,482,188 | -0.05(-0.45%) |
May 14, 2015 | 10.42 | 10.59 | 10.42 | 10.58 | 6,323,476 | +0.20(+1.92%) |
May 13, 2015 | 10.39 | 10.46 | 10.36 | 10.38 | 2,829,659 | +0.01(+0.08%) |
May 12, 2015 | 10.38 | 10.43 | 10.32 | 10.37 | 4,587,247 | -0.04(-0.42%) |
May 11, 2015 | 10.46 | 10.49 | 10.39 | 10.41 | 3,991,969 | -0.07(-0.70%) |
May 08, 2015 | 10.54 | 10.63 | 10.47 | 10.49 | 3,104,567 | +0.03(+0.29%) |
May 07, 2015 | 10.39 | 10.47 | 10.35 | 10.46 | 5,095,394 | +0.05(+0.50%) |
May 06, 2015 | 10.52 | 10.53 | 10.35 | 10.40 | 4,787,716 | -0.08(-0.79%) |
May 05, 2015 | 10.56 | 10.59 | 10.40 | 10.49 | 4,680,213 | -0.06(-0.53%) |
May 04, 2015 | 10.48 | 10.55 | 10.48 | 10.54 | 4,388,454 | +0.07(+0.66%) |