Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.64 | 10.78 | 10.64 | 10.75 | 1,337,652 | +0.20(+1.90%) |
Apr 28, 2016 | 10.40 | 10.56 | 10.39 | 10.55 | 1,054,655 | +0.23(+2.23%) |
Apr 27, 2016 | 10.34 | 10.40 | 10.29 | 10.32 | 793,299 | +0.00(+0.00%) |
Apr 26, 2016 | 10.33 | 10.33 | 10.29 | 10.32 | 358,175 | +0.05(+0.49%) |
Apr 25, 2016 | 10.25 | 10.31 | 10.25 | 10.27 | 604,146 | +0.02(+0.20%) |
Apr 22, 2016 | 10.32 | 10.35 | 10.19 | 10.25 | 785,562 | -0.13(-1.25%) |
Apr 21, 2016 | 10.43 | 10.44 | 10.34 | 10.38 | 917,921 | +0.08(+0.78%) |
Apr 20, 2016 | 10.40 | 10.43 | 10.29 | 10.30 | 1,161,757 | -0.05(-0.48%) |
Apr 19, 2016 | 10.34 | 10.39 | 10.33 | 10.35 | 1,014,702 | +0.21(+2.07%) |
Apr 18, 2016 | 10.23 | 10.24 | 10.14 | 10.14 | 540,621 | -0.04(-0.39%) |
Apr 15, 2016 | 10.12 | 10.20 | 10.11 | 10.18 | 659,151 | +0.08(+0.79%) |
Apr 14, 2016 | 10.23 | 10.23 | 10.09 | 10.10 | 825,924 | -0.17(-1.66%) |
Apr 13, 2016 | 10.32 | 10.34 | 10.27 | 10.27 | 556,909 | -0.11(-1.06%) |
Apr 12, 2016 | 10.39 | 10.40 | 10.32 | 10.38 | 816,372 | +0.02(+0.19%) |
Apr 11, 2016 | 10.29 | 10.39 | 10.29 | 10.36 | 849,706 | +0.15(+1.47%) |
Apr 08, 2016 | 10.18 | 10.26 | 10.16 | 10.21 | 748,014 | -0.02(-0.20%) |
Apr 07, 2016 | 10.21 | 10.24 | 10.16 | 10.23 | 1,037,658 | +0.18(+1.79%) |
Apr 06, 2016 | 10.05 | 10.11 | 10.03 | 10.05 | 527,439 | -0.07(-0.69%) |
Apr 05, 2016 | 10.12 | 10.15 | 10.09 | 10.12 | 1,061,906 | +0.14(+1.40%) |
Apr 04, 2016 | 10.05 | 10.05 | 9.980 | 9.980 | 953,903 | -0.09(-0.89%) |
Apr 01, 2016 | 10.00 | 10.07 | 9.950 | 10.07 | 602,376 | -0.05(-0.49%) |
Mar 31, 2016 | 10.16 | 10.19 | 10.12 | 10.12 | 498,909 | +0.04(+0.40%) |
Mar 30, 2016 | 10.15 | 10.17 | 10.05 | 10.08 | 448,960 | -0.14(-1.37%) |
Mar 29, 2016 | 10.09 | 10.24 | 10.05 | 10.22 | 596,806 | +0.19(+1.89%) |
Mar 28, 2016 | 10.04 | 10.06 | 10.00 | 10.03 | 443,938 | +0.02(+0.20%) |
Mar 24, 2016 | 10.06 | 10.01 | 10.01 | 10.01 | 389,400 | -0.04(-0.40%) |
Mar 23, 2016 | 10.04 | 10.10 | 10.00 | 10.05 | 802,121 | -0.23(-2.24%) |
Mar 22, 2016 | 10.33 | 10.38 | 10.23 | 10.28 | 873,197 | +0.00(+0.00%) |
Mar 21, 2016 | 10.26 | 10.32 | 10.26 | 10.28 | 994,465 | -0.07(-0.68%) |
Mar 18, 2016 | 10.28 | 10.38 | 10.28 | 10.35 | 1,710,040 | +0.04(+0.39%) |
Mar 17, 2016 | 10.43 | 10.44 | 10.31 | 10.31 | 516,818 | -0.07(-0.67%) |
Mar 16, 2016 | 10.08 | 10.39 | 10.08 | 10.38 | 720,157 | +0.25(+2.42%) |
Mar 15, 2016 | 10.13 | 10.15 | 10.08 | 10.13 | 1,199,550 | +0.00(+0.05%) |
Mar 14, 2016 | 10.42 | 10.42 | 10.12 | 10.13 | 1,019,394 | -0.21(-2.03%) |
Mar 11, 2016 | 10.49 | 10.51 | 10.33 | 10.34 | 479,268 | -0.18(-1.71%) |
Mar 10, 2016 | 10.37 | 10.54 | 10.37 | 10.52 | 982,938 | +0.23(+2.24%) |
Mar 09, 2016 | 10.31 | 10.38 | 10.26 | 10.29 | 593,473 | -0.12(-1.11%) |
Mar 08, 2016 | 10.51 | 10.52 | 10.40 | 10.40 | 670,132 | -0.04(-0.34%) |
Mar 07, 2016 | 10.49 | 10.53 | 10.40 | 10.44 | 630,767 | -0.01(-0.10%) |
Mar 04, 2016 | 10.48 | 10.60 | 10.41 | 10.45 | 1,390,718 | +0.00(+0.05%) |
Mar 03, 2016 | 10.26 | 10.48 | 10.25 | 10.45 | 717,877 | +0.21(+2.00%) |
Mar 02, 2016 | 10.20 | 10.26 | 10.18 | 10.24 | 1,509,845 | +0.07(+0.69%) |
Mar 01, 2016 | 10.26 | 10.26 | 10.12 | 10.17 | 992,525 | -0.07(-0.68%) |
Feb 29, 2016 | 10.16 | 10.24 | 10.15 | 10.24 | 1,363,163 | +0.13(+1.29%) |
Feb 26, 2016 | 10.13 | 10.17 | 9.990 | 10.11 | 940,570 | -0.06(-0.59%) |
Feb 25, 2016 | 10.15 | 10.24 | 10.12 | 10.17 | 684,120 | +0.04(+0.39%) |
Feb 24, 2016 | 10.22 | 10.30 | 10.11 | 10.13 | 1,350,554 | +0.07(+0.70%) |
Feb 23, 2016 | 10.02 | 10.10 | 10.01 | 10.06 | 676,837 | +0.14(+1.41%) |
Feb 22, 2016 | 9.950 | 10.02 | 9.910 | 9.920 | 1,015,402 | -0.21(-2.02%) |
Feb 19, 2016 | 10.11 | 10.16 | 10.09 | 10.12 | 1,136,470 | -0.07(-0.74%) |
Feb 18, 2016 | 9.940 | 10.22 | 9.940 | 10.20 | 1,466,787 | +0.25(+2.51%) |
Feb 17, 2016 | 9.960 | 10.00 | 9.890 | 9.950 | 1,021,670 | +0.05(+0.51%) |
Feb 16, 2016 | 10.00 | 10.02 | 9.880 | 9.900 | 1,237,227 | -0.31(-3.04%) |
Feb 12, 2016 | 10.16 | 10.21 | 10.21 | 10.21 | 1,758,000 | -0.03(-0.29%) |
Feb 11, 2016 | 10.17 | 10.37 | 10.11 | 10.24 | 2,215,832 | +0.44(+4.49%) |
Feb 10, 2016 | 9.780 | 9.820 | 9.690 | 9.800 | 680,068 | +0.04(+0.41%) |
Feb 09, 2016 | 9.850 | 9.850 | 9.740 | 9.760 | 1,078,792 | -0.03(-0.31%) |
Feb 08, 2016 | 9.740 | 9.880 | 9.740 | 9.790 | 1,593,701 | +0.15(+1.56%) |
Feb 05, 2016 | 9.410 | 9.650 | 9.400 | 9.640 | 2,212,275 | +0.16(+1.69%) |
Feb 04, 2016 | 9.470 | 9.500 | 9.420 | 9.480 | 1,111,835 | +0.13(+1.39%) |
Feb 03, 2016 | 9.230 | 9.390 | 9.230 | 9.350 | 1,084,296 | +0.11(+1.19%) |
Feb 02, 2016 | 9.220 | 9.250 | 9.181 | 9.240 | 1,042,151 | +0.01(+0.11%) |
Feb 01, 2016 | 9.230 | 9.250 | 9.200 | 9.230 | 1,422,848 | +0.08(+0.87%) |
Jan 29, 2016 | 9.150 | 9.180 | 9.110 | 9.150 | 1,473,775 | +0.02(+0.22%) |
Jan 28, 2016 | 9.130 | 9.160 | 9.120 | 9.130 | 1,099,967 | -0.11(-1.19%) |
Jan 27, 2016 | 9.150 | 9.250 | 9.135 | 9.240 | 1,520,446 | +0.05(+0.54%) |
Jan 26, 2016 | 9.100 | 9.200 | 9.100 | 9.190 | 2,382,804 | +0.10(+1.10%) |
Jan 25, 2016 | 9.050 | 9.090 | 9.040 | 9.090 | 844,427 | +0.10(+1.11%) |
Jan 22, 2016 | 9.010 | 9.030 | 8.970 | 8.990 | 905,424 | -0.04(-0.44%) |
Jan 21, 2016 | 9.000 | 9.040 | 8.950 | 9.030 | 1,821,521 | +0.00(+0.00%) |
Jan 20, 2016 | 9.030 | 9.096 | 9.010 | 9.030 | 2,706,887 | +0.11(+1.23%) |
Jan 19, 2016 | 8.930 | 8.960 | 8.890 | 8.920 | 819,320 | -0.02(-0.22%) |
Jan 15, 2016 | 9.020 | 8.940 | 8.940 | 8.940 | 542,500 | +0.09(+1.02%) |
Jan 14, 2016 | 8.910 | 8.950 | 8.810 | 8.850 | 551,237 | -0.15(-1.67%) |
Jan 13, 2016 | 8.900 | 9.010 | 8.900 | 9.000 | 498,845 | +0.06(+0.73%) |
Jan 12, 2016 | 8.920 | 8.960 | 8.890 | 8.935 | 423,511 | -0.05(-0.61%) |
Jan 11, 2016 | 9.040 | 9.045 | 8.970 | 8.990 | 810,358 | -0.07(-0.77%) |
Jan 08, 2016 | 9.080 | 9.080 | 9.000 | 9.060 | 1,093,306 | -0.08(-0.88%) |
Jan 07, 2016 | 9.110 | 9.150 | 9.050 | 9.140 | 984,996 | +0.13(+1.44%) |
Jan 06, 2016 | 8.970 | 9.010 | 8.935 | 9.010 | 699,950 | +0.14(+1.58%) |
Jan 05, 2016 | 8.860 | 8.885 | 8.840 | 8.870 | 629,665 | +0.02(+0.23%) |
Jan 04, 2016 | 8.860 | 8.910 | 8.810 | 8.850 | 367,222 | +0.12(+1.37%) |
Dec 31, 2015 | 8.680 | 8.730 | 8.730 | 8.730 | 1,651,400 | +0.07(+0.81%) |
Dec 30, 2015 | 8.690 | 8.708 | 8.660 | 8.660 | 864,441 | -0.11(-1.25%) |
Dec 29, 2015 | 8.780 | 8.800 | 8.752 | 8.770 | 722,643 | +0.00(+0.00%) |
Dec 28, 2015 | 8.800 | 8.810 | 8.750 | 8.770 | 604,685 | -0.08(-0.90%) |
Dec 24, 2015 | 8.820 | 8.850 | 8.850 | 8.850 | 477,400 | +0.07(+0.80%) |
Dec 23, 2015 | 8.800 | 8.806 | 8.770 | 8.780 | 729,344 | -0.04(-0.45%) |
Dec 22, 2015 | 8.830 | 8.850 | 8.790 | 8.820 | 614,910 | -0.03(-0.34%) |
Dec 21, 2015 | 8.820 | 8.880 | 8.820 | 8.850 | 1,199,245 | +0.11(+1.26%) |
Dec 18, 2015 | 8.680 | 8.790 | 8.680 | 8.740 | 1,582,485 | +0.13(+1.51%) |
Dec 17, 2015 | 8.650 | 8.660 | 8.600 | 8.610 | 1,177,457 | -0.19(-2.16%) |
Dec 16, 2015 | 8.790 | 8.880 | 8.750 | 8.800 | 1,470,195 | +0.10(+1.15%) |
Dec 15, 2015 | 8.710 | 8.750 | 8.690 | 8.700 | 1,378,154 | -0.02(-0.23%) |
Dec 14, 2015 | 8.800 | 8.810 | 8.720 | 8.720 | 694,114 | -0.11(-1.25%) |
Dec 11, 2015 | 8.730 | 8.848 | 8.730 | 8.830 | 1,051,938 | +0.04(+0.46%) |
Dec 10, 2015 | 8.800 | 8.810 | 8.760 | 8.790 | 908,089 | +0.00(+0.00%) |
Dec 09, 2015 | 8.890 | 8.900 | 8.770 | 8.790 | 715,059 | -0.04(-0.45%) |
Dec 08, 2015 | 8.860 | 8.860 | 8.790 | 8.830 | 463,807 | +0.03(+0.34%) |
Dec 07, 2015 | 8.860 | 8.870 | 8.800 | 8.800 | 475,616 | -0.12(-1.35%) |
Dec 04, 2015 | 8.820 | 8.940 | 8.800 | 8.920 | 578,621 | +0.20(+2.29%) |
Dec 03, 2015 | 8.690 | 8.760 | 8.650 | 8.720 | 556,248 | +0.09(+1.04%) |
Dec 02, 2015 | 8.700 | 8.710 | 8.625 | 8.630 | 742,231 | -0.15(-1.71%) |
Dec 01, 2015 | 8.770 | 8.790 | 8.740 | 8.780 | 381,357 | +0.04(+0.46%) |
Nov 30, 2015 | 8.710 | 8.780 | 8.700 | 8.740 | 375,699 | +0.06(+0.69%) |
Nov 27, 2015 | 8.670 | 8.720 | 8.660 | 8.680 | 201,746 | -0.12(-1.31%) |
Nov 25, 2015 | 8.790 | 8.795 | 8.795 | 8.795 | 302,900 | -0.04(-0.40%) |
Nov 24, 2015 | 8.840 | 8.857 | 8.810 | 8.830 | 270,436 | +0.07(+0.80%) |
Nov 23, 2015 | 8.790 | 8.810 | 8.760 | 8.760 | 771,384 | -0.09(-1.02%) |
Nov 20, 2015 | 8.880 | 8.890 | 8.840 | 8.850 | 789,074 | -0.04(-0.45%) |
Nov 19, 2015 | 8.840 | 8.930 | 8.840 | 8.890 | 290,237 | +0.10(+1.14%) |
Nov 18, 2015 | 8.780 | 8.830 | 8.760 | 8.790 | 540,094 | +0.02(+0.23%) |
Nov 17, 2015 | 8.860 | 8.870 | 8.740 | 8.770 | 921,680 | -0.12(-1.35%) |
Nov 16, 2015 | 8.910 | 8.930 | 8.890 | 8.890 | 500,466 | +0.01(+0.11%) |
Nov 13, 2015 | 8.880 | 8.900 | 8.870 | 8.880 | 365,725 | -0.02(-0.22%) |
Nov 12, 2015 | 8.830 | 8.950 | 8.830 | 8.900 | 475,837 | -0.01(-0.11%) |
Nov 11, 2015 | 8.940 | 8.952 | 8.900 | 8.910 | 639,493 | -0.05(-0.56%) |
Nov 10, 2015 | 8.960 | 9.000 | 8.940 | 8.960 | 261,945 | -0.02(-0.22%) |
Nov 09, 2015 | 8.970 | 9.000 | 8.960 | 8.980 | 460,369 | +0.02(+0.22%) |
Nov 06, 2015 | 8.950 | 8.980 | 8.930 | 8.960 | 740,934 | -0.12(-1.32%) |
Nov 05, 2015 | 9.110 | 9.110 | 9.070 | 9.080 | 353,428 | -0.03(-0.33%) |
Nov 04, 2015 | 9.200 | 9.200 | 9.100 | 9.110 | 375,583 | -0.09(-0.98%) |
Nov 03, 2015 | 9.270 | 9.270 | 9.170 | 9.200 | 942,517 | -0.15(-1.60%) |
Nov 02, 2015 | 9.320 | 9.370 | 9.310 | 9.350 | 775,536 | -0.03(-0.32%) |
Oct 30, 2015 | 9.390 | 9.400 | 9.365 | 9.380 | 231,821 | -0.03(-0.32%) |
Oct 29, 2015 | 9.460 | 9.490 | 9.410 | 9.410 | 951,063 | -0.09(-0.95%) |
Oct 28, 2015 | 9.690 | 9.730 | 9.480 | 9.500 | 372,038 | -0.09(-0.94%) |
Oct 27, 2015 | 9.560 | 9.610 | 9.550 | 9.590 | 235,630 | +0.03(+0.26%) |
Oct 26, 2015 | 9.590 | 9.602 | 9.550 | 9.565 | 529,159 | -0.01(-0.05%) |
Oct 23, 2015 | 9.590 | 9.598 | 9.530 | 9.570 | 380,687 | +0.00(+0.00%) |
Oct 22, 2015 | 9.570 | 9.640 | 9.550 | 9.570 | 542,379 | -0.03(-0.31%) |
Oct 21, 2015 | 9.630 | 9.640 | 9.560 | 9.600 | 320,565 | -0.07(-0.72%) |
Oct 20, 2015 | 9.640 | 9.695 | 9.640 | 9.670 | 338,186 | +0.07(+0.73%) |
Oct 19, 2015 | 9.660 | 9.680 | 9.600 | 9.600 | 233,921 | -0.06(-0.62%) |
Oct 16, 2015 | 9.730 | 9.755 | 9.650 | 9.660 | 455,322 | -0.07(-0.72%) |
Oct 15, 2015 | 9.700 | 9.790 | 9.675 | 9.730 | 837,485 | -0.03(-0.31%) |
Oct 14, 2015 | 9.650 | 9.770 | 9.620 | 9.760 | 966,699 | +0.17(+1.77%) |
Oct 13, 2015 | 9.550 | 9.600 | 9.540 | 9.590 | 264,487 | +0.04(+0.42%) |
Oct 12, 2015 | 9.600 | 9.620 | 9.530 | 9.550 | 542,146 | +0.04(+0.42%) |
Oct 09, 2015 | 9.490 | 9.530 | 9.460 | 9.510 | 442,189 | +0.15(+1.60%) |
Oct 08, 2015 | 9.360 | 9.440 | 9.350 | 9.360 | 272,699 | -0.05(-0.53%) |
Oct 07, 2015 | 9.410 | 9.459 | 9.390 | 9.410 | 339,106 | -0.01(-0.11%) |
Oct 06, 2015 | 9.430 | 9.470 | 9.413 | 9.420 | 399,035 | +0.09(+0.96%) |
Oct 05, 2015 | 9.360 | 9.390 | 9.300 | 9.330 | 356,896 | -0.02(-0.21%) |
Oct 02, 2015 | 9.310 | 9.380 | 9.310 | 9.350 | 471,767 | +0.19(+2.07%) |
Oct 01, 2015 | 9.180 | 9.200 | 9.130 | 9.160 | 962,145 | -0.02(-0.22%) |
Sep 30, 2015 | 9.160 | 9.190 | 9.140 | 9.180 | 754,990 | -0.09(-0.97%) |
Sep 29, 2015 | 9.290 | 9.330 | 9.260 | 9.270 | 462,517 | -0.03(-0.32%) |
Sep 28, 2015 | 9.310 | 9.340 | 9.300 | 9.300 | 429,605 | -0.14(-1.48%) |
Sep 25, 2015 | 9.430 | 9.460 | 9.400 | 9.440 | 423,699 | -0.04(-0.42%) |
Sep 24, 2015 | 9.410 | 9.520 | 9.410 | 9.480 | 533,003 | +0.18(+1.94%) |
Sep 23, 2015 | 9.320 | 9.323 | 9.290 | 9.300 | 265,768 | +0.05(+0.54%) |
Sep 22, 2015 | 9.250 | 9.279 | 9.230 | 9.250 | 306,902 | -0.07(-0.75%) |
Sep 21, 2015 | 9.330 | 9.340 | 9.310 | 9.320 | 668,657 | -0.06(-0.64%) |
Sep 18, 2015 | 9.380 | 9.410 | 9.360 | 9.380 | 828,034 | +0.06(+0.64%) |
Sep 17, 2015 | 9.220 | 9.350 | 9.200 | 9.320 | 476,212 | +0.08(+0.87%) |
Sep 16, 2015 | 9.190 | 9.280 | 9.180 | 9.240 | 220,451 | +0.11(+1.20%) |
Sep 15, 2015 | 9.140 | 9.141 | 9.110 | 9.130 | 203,776 | -0.03(-0.33%) |
Sep 14, 2015 | 9.090 | 9.160 | 9.090 | 9.160 | 380,471 | +0.03(+0.33%) |
Sep 11, 2015 | 9.080 | 9.140 | 9.054 | 9.130 | 217,073 | -0.03(-0.33%) |
Sep 10, 2015 | 9.170 | 9.180 | 9.132 | 9.160 | 227,789 | +0.02(+0.22%) |
Sep 09, 2015 | 9.170 | 9.190 | 9.080 | 9.140 | 352,803 | -0.11(-1.19%) |
Sep 08, 2015 | 9.250 | 9.297 | 9.240 | 9.250 | 240,794 | +0.00(+0.00%) |
Sep 04, 2015 | 9.230 | 9.250 | 9.250 | 9.250 | 357,800 | -0.03(-0.32%) |
Sep 03, 2015 | 9.270 | 9.330 | 9.250 | 9.280 | 386,670 | -0.06(-0.64%) |
Sep 02, 2015 | 9.420 | 9.420 | 9.337 | 9.340 | 280,372 | -0.08(-0.85%) |
Sep 01, 2015 | 9.420 | 9.440 | 9.360 | 9.420 | 615,862 | +0.06(+0.64%) |
Aug 31, 2015 | 9.310 | 9.360 | 9.291 | 9.360 | 296,881 | +0.02(+0.21%) |
Aug 28, 2015 | 9.290 | 9.390 | 9.290 | 9.340 | 261,962 | +0.09(+0.97%) |
Aug 27, 2015 | 9.240 | 9.280 | 9.215 | 9.250 | 374,798 | -0.01(-0.11%) |
Aug 26, 2015 | 9.270 | 9.295 | 9.210 | 9.260 | 408,344 | -0.15(-1.59%) |
Aug 25, 2015 | 9.460 | 9.480 | 9.350 | 9.410 | 510,426 | -0.11(-1.16%) |
Aug 24, 2015 | 9.630 | 9.660 | 9.470 | 9.520 | 883,443 | -0.06(-0.63%) |
Aug 21, 2015 | 9.550 | 9.590 | 9.480 | 9.580 | 628,995 | +0.07(+0.74%) |
Aug 20, 2015 | 9.430 | 9.520 | 9.420 | 9.510 | 664,561 | +0.18(+1.93%) |
Aug 19, 2015 | 9.250 | 9.330 | 9.240 | 9.330 | 681,239 | +0.14(+1.52%) |
Aug 18, 2015 | 9.160 | 9.210 | 9.121 | 9.190 | 414,051 | +0.00(+0.00%) |
Aug 17, 2015 | 9.220 | 9.230 | 9.190 | 9.190 | 147,616 | +0.02(+0.22%) |
Aug 14, 2015 | 9.210 | 9.240 | 9.150 | 9.170 | 329,920 | -0.03(-0.33%) |
Aug 13, 2015 | 9.200 | 9.220 | 9.180 | 9.200 | 307,217 | -0.07(-0.76%) |
Aug 12, 2015 | 9.190 | 9.290 | 9.180 | 9.270 | 652,967 | +0.16(+1.76%) |
Aug 11, 2015 | 9.150 | 9.150 | 9.080 | 9.110 | 697,761 | +0.03(+0.33%) |
Aug 10, 2015 | 9.010 | 9.130 | 9.010 | 9.080 | 489,288 | +0.09(+1.00%) |
Aug 07, 2015 | 8.980 | 9.030 | 8.965 | 8.990 | 767,807 | +0.04(+0.45%) |
Aug 06, 2015 | 8.930 | 9.000 | 8.930 | 8.950 | 406,202 | +0.04(+0.45%) |
Aug 05, 2015 | 8.950 | 8.970 | 8.900 | 8.910 | 368,417 | -0.03(-0.34%) |
Aug 04, 2015 | 8.980 | 8.990 | 8.915 | 8.940 | 444,790 | +0.01(+0.11%) |
Aug 03, 2015 | 8.970 | 8.985 | 8.930 | 8.930 | 614,712 | -0.06(-0.67%) |
Jul 31, 2015 | 9.040 | 9.070 | 8.960 | 8.990 | 600,371 | +0.05(+0.56%) |
Jul 30, 2015 | 8.920 | 9.020 | 8.920 | 8.940 | 753,706 | -0.08(-0.89%) |
Jul 29, 2015 | 9.000 | 9.069 | 8.970 | 9.020 | 449,642 | +0.02(+0.22%) |
Jul 28, 2015 | 8.990 | 9.040 | 8.990 | 9.000 | 565,589 | +0.00(+0.00%) |
Jul 27, 2015 | 9.000 | 9.070 | 8.980 | 9.000 | 519,439 | -0.04(-0.44%) |
Jul 24, 2015 | 8.890 | 9.065 | 8.870 | 9.040 | 1,003,457 | +0.10(+1.12%) |
Jul 23, 2015 | 9.010 | 9.040 | 8.935 | 8.940 | 366,656 | -0.05(-0.56%) |
Jul 22, 2015 | 8.950 | 9.020 | 8.940 | 8.990 | 1,411,222 | -0.06(-0.66%) |
Jul 21, 2015 | 9.070 | 9.120 | 9.032 | 9.050 | 1,223,816 | -0.02(-0.22%) |
Jul 20, 2015 | 9.140 | 9.150 | 9.060 | 9.070 | 1,783,966 | -0.25(-2.68%) |
Jul 17, 2015 | 9.360 | 9.370 | 9.300 | 9.320 | 608,661 | -0.09(-0.96%) |
Jul 16, 2015 | 9.420 | 9.435 | 9.409 | 9.410 | 324,888 | -0.05(-0.53%) |
Jul 15, 2015 | 9.440 | 9.464 | 9.410 | 9.460 | 352,967 | -0.04(-0.42%) |
Jul 14, 2015 | 9.530 | 9.540 | 9.490 | 9.500 | 205,347 | -0.02(-0.21%) |
Jul 13, 2015 | 9.480 | 9.540 | 9.470 | 9.520 | 340,448 | -0.04(-0.42%) |
Jul 10, 2015 | 9.550 | 9.587 | 9.530 | 9.560 | 254,941 | +0.00(+0.00%) |
Jul 09, 2015 | 9.600 | 9.610 | 9.540 | 9.560 | 272,130 | +0.02(+0.21%) |
Jul 08, 2015 | 9.550 | 9.590 | 9.530 | 9.540 | 400,367 | +0.02(+0.21%) |
Jul 07, 2015 | 9.550 | 9.550 | 9.450 | 9.520 | 474,353 | -0.11(-1.14%) |
Jul 06, 2015 | 9.590 | 9.675 | 9.590 | 9.630 | 462,316 | +0.04(+0.42%) |
Jul 02, 2015 | 9.580 | 9.590 | 9.590 | 9.590 | 402,800 | -0.04(-0.42%) |
Jul 01, 2015 | 9.620 | 9.660 | 9.620 | 9.630 | 143,632 | -0.03(-0.31%) |
Jun 30, 2015 | 9.650 | 9.710 | 9.630 | 9.660 | 739,508 | -0.06(-0.62%) |
Jun 29, 2015 | 9.700 | 9.720 | 9.675 | 9.720 | 588,324 | +0.05(+0.52%) |
Jun 26, 2015 | 9.640 | 9.690 | 9.630 | 9.670 | 377,341 | +0.00(+0.00%) |
Jun 25, 2015 | 9.670 | 9.690 | 9.650 | 9.670 | 212,568 | +0.00(+0.00%) |
Jun 24, 2015 | 9.680 | 9.690 | 9.655 | 9.670 | 327,134 | -0.03(-0.31%) |
Jun 23, 2015 | 9.710 | 9.730 | 9.690 | 9.700 | 260,418 | -0.07(-0.72%) |
Jun 22, 2015 | 9.810 | 9.810 | 9.760 | 9.770 | 530,380 | -0.15(-1.51%) |
Jun 19, 2015 | 9.940 | 9.945 | 9.900 | 9.920 | 197,683 | +0.01(+0.10%) |
Jun 18, 2015 | 9.930 | 9.960 | 9.900 | 9.910 | 477,259 | +0.12(+1.23%) |
Jun 17, 2015 | 9.740 | 9.830 | 9.710 | 9.790 | 196,091 | +0.02(+0.20%) |
Jun 16, 2015 | 9.750 | 9.770 | 9.720 | 9.770 | 186,741 | -0.04(-0.41%) |
Jun 15, 2015 | 9.750 | 9.830 | 9.750 | 9.810 | 179,898 | +0.06(+0.62%) |
Jun 12, 2015 | 9.730 | 9.770 | 9.720 | 9.750 | 267,249 | +0.01(+0.10%) |
Jun 11, 2015 | 9.750 | 9.760 | 9.720 | 9.740 | 316,134 | -0.06(-0.61%) |
Jun 10, 2015 | 9.830 | 9.840 | 9.790 | 9.800 | 279,825 | +0.08(+0.82%) |
Jun 09, 2015 | 9.760 | 9.770 | 9.720 | 9.720 | 213,883 | +0.00(+0.00%) |
Jun 08, 2015 | 9.690 | 9.720 | 9.670 | 9.720 | 336,974 | +0.04(+0.41%) |
Jun 05, 2015 | 9.620 | 9.690 | 9.610 | 9.680 | 322,078 | -0.05(-0.51%) |
Jun 04, 2015 | 9.730 | 9.740 | 9.680 | 9.730 | 370,935 | -0.06(-0.61%) |
Jun 03, 2015 | 9.840 | 9.840 | 9.740 | 9.790 | 376,672 | -0.06(-0.61%) |
Jun 02, 2015 | 9.850 | 9.870 | 9.830 | 9.850 | 233,038 | +0.04(+0.41%) |
Jun 01, 2015 | 9.900 | 9.940 | 9.800 | 9.810 | 401,471 | -0.01(-0.10%) |
May 29, 2015 | 9.820 | 9.850 | 9.810 | 9.820 | 214,059 | +0.00(+0.00%) |
May 28, 2015 | 9.810 | 9.830 | 9.760 | 9.820 | 267,885 | +0.01(+0.10%) |
May 27, 2015 | 9.800 | 9.820 | 9.790 | 9.810 | 219,985 | +0.00(+0.00%) |
May 26, 2015 | 9.800 | 9.840 | 9.800 | 9.810 | 348,102 | -0.14(-1.41%) |
May 22, 2015 | 9.960 | 9.950 | 9.950 | 9.950 | 187,900 | -0.03(-0.25%) |
May 21, 2015 | 9.960 | 9.995 | 9.950 | 9.975 | 211,706 | -0.04(-0.35%) |
May 20, 2015 | 9.990 | 10.03 | 9.980 | 10.01 | 265,047 | +0.03(+0.30%) |
May 19, 2015 | 10.03 | 10.05 | 9.960 | 9.980 | 305,964 | -0.13(-1.29%) |
May 18, 2015 | 10.15 | 10.15 | 10.10 | 10.11 | 605,750 | -0.01(-0.10%) |
May 15, 2015 | 10.06 | 10.12 | 10.06 | 10.12 | 409,787 | +0.03(+0.30%) |
May 14, 2015 | 10.11 | 10.15 | 10.08 | 10.09 | 494,707 | +0.04(+0.40%) |
May 13, 2015 | 9.990 | 10.08 | 9.974 | 10.05 | 270,380 | +0.19(+1.93%) |
May 12, 2015 | 9.830 | 9.880 | 9.820 | 9.860 | 225,297 | +0.07(+0.77%) |
May 11, 2015 | 9.830 | 9.850 | 9.760 | 9.785 | 154,491 | -0.04(-0.46%) |
May 08, 2015 | 9.850 | 9.851 | 9.795 | 9.830 | 357,282 | +0.06(+0.61%) |
May 07, 2015 | 9.820 | 9.820 | 9.770 | 9.770 | 247,691 | -0.08(-0.81%) |
May 06, 2015 | 9.870 | 9.895 | 9.831 | 9.850 | 322,692 | -0.03(-0.30%) |
May 05, 2015 | 9.900 | 9.920 | 9.850 | 9.880 | 601,228 | +0.04(+0.41%) |
May 04, 2015 | 9.830 | 9.863 | 9.810 | 9.840 | 228,998 | +0.09(+0.92%) |