Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.948 | 8.034 | 7.827 | 7.905 | 40,148 | -0.01(-0.11%) |
Apr 28, 2016 | 7.965 | 8.046 | 7.905 | 7.913 | 36,770 | -0.15(-1.92%) |
Apr 27, 2016 | 7.999 | 8.076 | 7.948 | 8.068 | 244,323 | +0.14(+1.73%) |
Apr 26, 2016 | 7.862 | 7.973 | 7.862 | 7.931 | 35,814 | +0.05(+0.63%) |
Apr 25, 2016 | 7.991 | 7.991 | 7.836 | 7.881 | 51,741 | -0.12(-1.53%) |
Apr 22, 2016 | 7.996 | 8.016 | 7.966 | 8.003 | 22,853 | -0.01(-0.17%) |
Apr 21, 2016 | 8.042 | 8.068 | 7.948 | 8.016 | 45,874 | -0.03(-0.34%) |
Apr 20, 2016 | 8.008 | 8.118 | 7.965 | 8.043 | 34,459 | +0.02(+0.23%) |
Apr 19, 2016 | 8.016 | 8.060 | 7.991 | 8.025 | 33,590 | +0.07(+0.86%) |
Apr 18, 2016 | 7.879 | 7.999 | 7.863 | 7.956 | 25,593 | +0.03(+0.32%) |
Apr 15, 2016 | 7.973 | 8.025 | 7.922 | 7.931 | 21,767 | -0.04(-0.54%) |
Apr 14, 2016 | 8.111 | 8.111 | 7.922 | 7.973 | 169,048 | -0.09(-1.07%) |
Apr 13, 2016 | 8.025 | 8.077 | 7.922 | 8.059 | 73,969 | +0.12(+1.52%) |
Apr 12, 2016 | 7.819 | 7.963 | 7.819 | 7.939 | 20,165 | +0.16(+2.10%) |
Apr 11, 2016 | 7.827 | 7.896 | 7.776 | 7.776 | 30,601 | +0.03(+0.45%) |
Apr 08, 2016 | 7.806 | 7.810 | 7.724 | 7.741 | 14,112 | +0.09(+1.24%) |
Apr 07, 2016 | 7.759 | 7.759 | 7.613 | 7.647 | 25,118 | -0.13(-1.66%) |
Apr 06, 2016 | 7.759 | 7.793 | 7.656 | 7.776 | 41,072 | +0.04(+0.56%) |
Apr 05, 2016 | 7.759 | 7.759 | 7.638 | 7.733 | 20,668 | -0.11(-1.42%) |
Apr 04, 2016 | 7.973 | 7.973 | 7.810 | 7.845 | 38,449 | -0.13(-1.60%) |
Apr 01, 2016 | 7.973 | 7.973 | 7.819 | 7.972 | 58,879 | -0.05(-0.66%) |
Mar 31, 2016 | 8.077 | 8.128 | 7.991 | 8.025 | 39,566 | -0.01(-0.12%) |
Mar 30, 2016 | 7.991 | 8.059 | 7.982 | 8.034 | 69,281 | +0.10(+1.31%) |
Mar 29, 2016 | 7.767 | 7.931 | 7.716 | 7.931 | 27,387 | +0.12(+1.54%) |
Mar 28, 2016 | 7.827 | 7.845 | 7.719 | 7.810 | 18,359 | +0.09(+1.11%) |
Mar 24, 2016 | 7.733 | 7.724 | 7.724 | 7.724 | 30,609 | -0.06(-0.77%) |
Mar 23, 2016 | 7.965 | 7.965 | 7.768 | 7.784 | 18,625 | -0.18(-2.27%) |
Mar 22, 2016 | 7.999 | 8.025 | 7.948 | 7.965 | 17,883 | -0.04(-0.54%) |
Mar 21, 2016 | 8.042 | 8.089 | 7.999 | 8.008 | 65,925 | -0.03(-0.43%) |
Mar 18, 2016 | 8.068 | 8.137 | 8.042 | 8.042 | 39,885 | +0.04(+0.44%) |
Mar 17, 2016 | 7.896 | 8.012 | 7.896 | 8.007 | 47,661 | +0.13(+1.62%) |
Mar 16, 2016 | 7.673 | 7.879 | 7.656 | 7.879 | 58,650 | +0.14(+1.77%) |
Mar 15, 2016 | 7.784 | 7.784 | 7.663 | 7.742 | 29,623 | -0.13(-1.64%) |
Mar 14, 2016 | 7.819 | 7.888 | 7.776 | 7.870 | 29,243 | +0.05(+0.66%) |
Mar 11, 2016 | 7.793 | 7.853 | 7.742 | 7.819 | 29,279 | +0.15(+1.96%) |
Mar 10, 2016 | 7.759 | 7.759 | 7.570 | 7.668 | 31,347 | -0.00(-0.06%) |
Mar 09, 2016 | 7.638 | 7.707 | 7.613 | 7.673 | 108,506 | +0.12(+1.59%) |
Mar 08, 2016 | 7.733 | 7.733 | 7.544 | 7.552 | 35,161 | -0.21(-2.66%) |
Mar 07, 2016 | 7.716 | 7.802 | 7.664 | 7.759 | 26,750 | +0.07(+0.89%) |
Mar 04, 2016 | 7.604 | 7.784 | 7.604 | 7.690 | 29,709 | +0.08(+1.02%) |
Mar 03, 2016 | 7.544 | 7.613 | 7.484 | 7.613 | 15,479 | +0.12(+1.61%) |
Mar 02, 2016 | 7.432 | 7.510 | 7.362 | 7.492 | 24,964 | +0.08(+1.04%) |
Mar 01, 2016 | 7.283 | 7.415 | 7.283 | 7.415 | 37,159 | +0.19(+2.62%) |
Feb 29, 2016 | 7.252 | 7.312 | 7.209 | 7.226 | 20,279 | +0.01(+0.12%) |
Feb 26, 2016 | 7.312 | 7.379 | 7.209 | 7.217 | 50,001 | +0.01(+0.11%) |
Feb 25, 2016 | 7.226 | 7.226 | 7.080 | 7.210 | 8,077 | +0.02(+0.25%) |
Feb 24, 2016 | 7.037 | 7.192 | 6.917 | 7.192 | 23,928 | +0.12(+1.70%) |
Feb 23, 2016 | 7.149 | 7.209 | 7.013 | 7.071 | 46,939 | -0.08(-1.08%) |
Feb 22, 2016 | 7.063 | 7.205 | 7.063 | 7.149 | 21,186 | +0.09(+1.34%) |
Feb 19, 2016 | 7.097 | 7.097 | 7.044 | 7.054 | 9,734 | -0.07(-0.96%) |
Feb 18, 2016 | 7.226 | 7.226 | 7.072 | 7.123 | 40,668 | +0.00(+0.00%) |
Feb 17, 2016 | 6.994 | 7.140 | 6.994 | 7.123 | 44,168 | +0.21(+2.98%) |
Feb 16, 2016 | 6.925 | 6.977 | 6.814 | 6.917 | 22,453 | +0.25(+3.74%) |
Feb 12, 2016 | 6.728 | 6.667 | 6.667 | 6.667 | 24,324 | -0.01(-0.13%) |
Feb 11, 2016 | 6.676 | 6.764 | 6.625 | 6.676 | 19,287 | -0.14(-2.05%) |
Feb 10, 2016 | 6.934 | 6.934 | 6.816 | 6.816 | 13,032 | -0.09(-1.34%) |
Feb 09, 2016 | 6.822 | 6.963 | 6.822 | 6.908 | 10,734 | -0.03(-0.49%) |
Feb 08, 2016 | 7.063 | 7.063 | 6.804 | 6.942 | 43,353 | -0.25(-3.46%) |
Feb 05, 2016 | 7.320 | 7.320 | 7.166 | 7.192 | 20,159 | -0.14(-1.88%) |
Feb 04, 2016 | 7.286 | 7.436 | 7.278 | 7.329 | 41,347 | -0.02(-0.23%) |
Feb 03, 2016 | 7.269 | 7.355 | 7.201 | 7.346 | 35,291 | +0.09(+1.18%) |
Feb 02, 2016 | 7.510 | 7.510 | 7.226 | 7.260 | 18,816 | -0.26(-3.43%) |
Feb 01, 2016 | 7.544 | 7.544 | 7.432 | 7.518 | 22,705 | +0.04(+0.57%) |
Jan 29, 2016 | 7.269 | 7.475 | 7.269 | 7.475 | 35,243 | +0.28(+3.86%) |
Jan 28, 2016 | 7.312 | 7.312 | 7.140 | 7.197 | 22,055 | -0.00(-0.04%) |
Jan 27, 2016 | 7.243 | 7.320 | 7.181 | 7.200 | 33,672 | -0.03(-0.48%) |
Jan 26, 2016 | 7.123 | 7.235 | 7.090 | 7.235 | 16,190 | +0.17(+2.43%) |
Jan 25, 2016 | 7.166 | 7.192 | 7.046 | 7.063 | 31,413 | -0.13(-1.79%) |
Jan 22, 2016 | 7.063 | 7.226 | 7.063 | 7.192 | 39,471 | +0.32(+4.63%) |
Jan 21, 2016 | 6.908 | 7.003 | 6.834 | 6.874 | 39,215 | -0.07(-0.99%) |
Jan 20, 2016 | 6.951 | 7.002 | 6.702 | 6.942 | 55,794 | -0.18(-2.53%) |
Jan 19, 2016 | 7.303 | 7.303 | 7.067 | 7.123 | 77,144 | +0.00(+0.00%) |
Jan 15, 2016 | 7.192 | 7.123 | 7.123 | 7.123 | 38,872 | -0.27(-3.61%) |
Jan 14, 2016 | 7.484 | 7.484 | 7.278 | 7.389 | 249,731 | -0.02(-0.23%) |
Jan 13, 2016 | 7.716 | 7.716 | 7.390 | 7.406 | 67,529 | -0.27(-3.56%) |
Jan 12, 2016 | 7.793 | 7.836 | 7.613 | 7.680 | 38,214 | -0.06(-0.79%) |
Jan 11, 2016 | 7.802 | 7.845 | 7.649 | 7.741 | 167,989 | -0.09(-1.21%) |
Jan 08, 2016 | 7.922 | 7.973 | 7.827 | 7.836 | 31,232 | -0.08(-0.98%) |
Jan 07, 2016 | 8.077 | 8.077 | 7.913 | 7.913 | 32,598 | -0.30(-3.66%) |
Jan 06, 2016 | 8.257 | 8.266 | 8.181 | 8.214 | 29,606 | -0.13(-1.54%) |
Jan 05, 2016 | 8.373 | 8.399 | 8.279 | 8.343 | 39,338 | -0.03(-0.41%) |
Jan 04, 2016 | 8.300 | 8.386 | 8.180 | 8.377 | 97,381 | -0.08(-0.91%) |
Dec 31, 2015 | 8.420 | 8.455 | 8.455 | 8.455 | 72,508 | -0.03(-0.30%) |
Dec 30, 2015 | 8.523 | 8.523 | 8.421 | 8.480 | 74,161 | -0.01(-0.10%) |
Dec 29, 2015 | 8.592 | 8.592 | 8.429 | 8.489 | 121,520 | -0.03(-0.30%) |
Dec 28, 2015 | 8.592 | 8.599 | 8.394 | 8.515 | 105,385 | -0.05(-0.55%) |
Dec 24, 2015 | 8.575 | 8.562 | 8.562 | 8.562 | 43,295 | +0.02(+0.25%) |
Dec 23, 2015 | 8.420 | 8.582 | 8.420 | 8.541 | 79,098 | +0.16(+1.95%) |
Dec 22, 2015 | 8.437 | 8.437 | 8.309 | 8.377 | 66,530 | -0.11(-1.32%) |
Dec 21, 2015 | 8.498 | 8.506 | 8.394 | 8.489 | 42,322 | +0.06(+0.68%) |
Dec 18, 2015 | 8.406 | 8.466 | 8.372 | 8.432 | 50,335 | -0.03(-0.40%) |
Dec 17, 2015 | 8.611 | 8.637 | 8.443 | 8.466 | 72,168 | -0.09(-1.00%) |
Dec 16, 2015 | 8.347 | 8.568 | 8.347 | 8.551 | 69,212 | +0.37(+4.48%) |
Dec 15, 2015 | 8.355 | 8.355 | 8.097 | 8.185 | 72,076 | +0.19(+2.35%) |
Dec 14, 2015 | 7.886 | 7.997 | 7.836 | 7.997 | 93,513 | +0.22(+2.85%) |
Dec 11, 2015 | 7.852 | 7.852 | 7.716 | 7.776 | 26,879 | -0.18(-2.25%) |
Dec 10, 2015 | 8.023 | 8.023 | 7.929 | 7.955 | 40,460 | -0.13(-1.58%) |
Dec 09, 2015 | 8.057 | 8.176 | 8.031 | 8.083 | 33,412 | +0.00(+0.00%) |
Dec 08, 2015 | 8.083 | 8.083 | 7.972 | 8.083 | 25,785 | -0.08(-0.99%) |
Dec 07, 2015 | 8.236 | 8.253 | 8.100 | 8.164 | 32,525 | -0.15(-1.79%) |
Dec 04, 2015 | 8.270 | 8.313 | 8.219 | 8.313 | 30,441 | +0.07(+0.83%) |
Dec 03, 2015 | 8.253 | 8.330 | 8.168 | 8.245 | 15,870 | +0.04(+0.52%) |
Dec 02, 2015 | 8.202 | 8.227 | 8.168 | 8.202 | 24,845 | +0.04(+0.52%) |
Dec 01, 2015 | 8.108 | 8.164 | 8.048 | 8.159 | 47,334 | +0.13(+1.59%) |
Nov 30, 2015 | 8.040 | 8.091 | 7.997 | 8.031 | 43,685 | -0.02(-0.21%) |
Nov 27, 2015 | 8.057 | 8.100 | 8.014 | 8.048 | 9,362 | -0.01(-0.10%) |
Nov 25, 2015 | 8.057 | 8.057 | 8.057 | 8.057 | 7,389 | -0.01(-0.11%) |
Nov 24, 2015 | 7.980 | 8.074 | 7.977 | 8.065 | 19,608 | +0.03(+0.42%) |
Nov 23, 2015 | 8.108 | 8.108 | 7.997 | 8.031 | 20,916 | +0.01(+0.11%) |
Nov 20, 2015 | 7.980 | 8.057 | 7.980 | 8.023 | 16,914 | +0.00(+0.00%) |
Nov 19, 2015 | 8.014 | 8.031 | 7.972 | 8.023 | 175,248 | +0.03(+0.32%) |
Nov 18, 2015 | 7.886 | 8.002 | 7.853 | 7.997 | 41,093 | +0.07(+0.86%) |
Nov 17, 2015 | 8.031 | 8.040 | 7.861 | 7.929 | 50,195 | -0.12(-1.48%) |
Nov 16, 2015 | 7.903 | 8.063 | 7.903 | 8.048 | 41,775 | +0.14(+1.74%) |
Nov 13, 2015 | 7.972 | 7.989 | 7.886 | 7.911 | 60,039 | -0.09(-1.13%) |
Nov 12, 2015 | 8.134 | 8.151 | 8.002 | 8.002 | 14,133 | -0.12(-1.42%) |
Nov 11, 2015 | 8.168 | 8.270 | 8.100 | 8.117 | 25,300 | -0.03(-0.42%) |
Nov 10, 2015 | 8.313 | 8.355 | 8.131 | 8.151 | 25,754 | -0.18(-2.15%) |
Nov 09, 2015 | 8.458 | 8.458 | 8.321 | 8.330 | 38,343 | -0.14(-1.71%) |
Nov 06, 2015 | 8.441 | 8.492 | 8.399 | 8.475 | 14,046 | +0.03(+0.40%) |
Nov 05, 2015 | 8.517 | 8.534 | 8.415 | 8.441 | 11,375 | -0.02(-0.20%) |
Nov 04, 2015 | 8.500 | 8.551 | 8.444 | 8.458 | 12,199 | -0.06(-0.70%) |
Nov 03, 2015 | 8.347 | 8.560 | 8.347 | 8.517 | 33,594 | +0.03(+0.40%) |
Nov 02, 2015 | 8.381 | 8.509 | 8.372 | 8.483 | 26,980 | +0.13(+1.53%) |
Oct 30, 2015 | 8.398 | 8.415 | 8.313 | 8.355 | 25,222 | -0.09(-1.01%) |
Oct 29, 2015 | 8.355 | 8.466 | 8.355 | 8.441 | 14,775 | +0.02(+0.20%) |
Oct 28, 2015 | 8.338 | 8.483 | 8.322 | 8.424 | 25,549 | +0.06(+0.71%) |
Oct 27, 2015 | 8.517 | 8.517 | 8.321 | 8.364 | 21,601 | -0.19(-2.19%) |
Oct 26, 2015 | 8.637 | 8.637 | 8.526 | 8.551 | 31,789 | -0.07(-0.79%) |
Oct 23, 2015 | 8.696 | 8.696 | 8.577 | 8.620 | 17,966 | +0.00(+0.00%) |
Oct 22, 2015 | 8.603 | 8.662 | 8.551 | 8.620 | 27,768 | +0.08(+0.90%) |
Oct 21, 2015 | 8.679 | 8.679 | 8.543 | 8.543 | 13,328 | -0.09(-1.09%) |
Oct 20, 2015 | 8.603 | 8.645 | 8.551 | 8.637 | 14,110 | +0.09(+1.10%) |
Oct 19, 2015 | 8.586 | 8.637 | 8.526 | 8.543 | 64,591 | -0.14(-1.67%) |
Oct 16, 2015 | 8.739 | 8.739 | 8.612 | 8.688 | 29,537 | -0.07(-0.78%) |
Oct 15, 2015 | 8.654 | 8.807 | 8.603 | 8.756 | 19,016 | +0.18(+2.09%) |
Oct 14, 2015 | 8.526 | 8.603 | 8.517 | 8.577 | 23,635 | +0.13(+1.53%) |
Oct 13, 2015 | 8.475 | 8.484 | 8.398 | 8.447 | 5,958 | -0.08(-0.92%) |
Oct 12, 2015 | 8.637 | 8.637 | 8.492 | 8.526 | 8,362 | -0.12(-1.38%) |
Oct 09, 2015 | 8.611 | 8.679 | 8.590 | 8.645 | 26,521 | +0.05(+0.60%) |
Oct 08, 2015 | 8.483 | 8.611 | 8.390 | 8.594 | 22,215 | +0.09(+1.00%) |
Oct 07, 2015 | 8.424 | 8.543 | 8.385 | 8.509 | 18,983 | +0.16(+1.94%) |
Oct 06, 2015 | 8.279 | 8.372 | 8.189 | 8.347 | 28,697 | +0.08(+0.93%) |
Oct 05, 2015 | 8.202 | 8.313 | 8.146 | 8.270 | 62,250 | +0.18(+2.21%) |
Oct 02, 2015 | 7.759 | 8.091 | 7.759 | 8.091 | 26,328 | +0.27(+3.49%) |
Oct 01, 2015 | 7.793 | 7.822 | 7.735 | 7.818 | 15,264 | +0.09(+1.21%) |
Sep 30, 2015 | 7.759 | 7.775 | 7.673 | 7.724 | 18,589 | +0.17(+2.26%) |
Sep 29, 2015 | 7.579 | 7.614 | 7.516 | 7.554 | 63,326 | +0.05(+0.68%) |
Sep 28, 2015 | 7.571 | 7.572 | 7.460 | 7.503 | 38,160 | -0.20(-2.55%) |
Sep 25, 2015 | 7.844 | 7.844 | 7.622 | 7.699 | 16,574 | +0.01(+0.11%) |
Sep 24, 2015 | 7.673 | 7.716 | 7.520 | 7.690 | 94,960 | -0.03(-0.44%) |
Sep 23, 2015 | 7.818 | 7.844 | 7.724 | 7.724 | 17,552 | -0.12(-1.50%) |
Sep 22, 2015 | 7.912 | 7.929 | 7.808 | 7.842 | 24,238 | -0.18(-2.26%) |
Sep 21, 2015 | 8.040 | 8.040 | 7.978 | 8.023 | 10,884 | +0.02(+0.21%) |
Sep 18, 2015 | 8.100 | 8.117 | 7.992 | 8.006 | 44,666 | -0.21(-2.59%) |
Sep 17, 2015 | 8.185 | 8.304 | 8.115 | 8.219 | 15,257 | +0.03(+0.31%) |
Sep 16, 2015 | 8.117 | 8.210 | 8.117 | 8.193 | 27,065 | +0.13(+1.65%) |
Sep 15, 2015 | 7.958 | 8.070 | 7.955 | 8.061 | 37,183 | +0.06(+0.79%) |
Sep 14, 2015 | 8.040 | 8.040 | 7.921 | 7.997 | 8,381 | -0.07(-0.85%) |
Sep 11, 2015 | 8.031 | 8.083 | 7.997 | 8.065 | 110,459 | -0.02(-0.21%) |
Sep 10, 2015 | 8.031 | 8.142 | 7.997 | 8.083 | 217,162 | +0.09(+1.07%) |
Sep 09, 2015 | 8.142 | 8.142 | 7.980 | 7.997 | 17,765 | -0.03(-0.42%) |
Sep 08, 2015 | 8.040 | 8.040 | 7.929 | 8.031 | 17,307 | +0.30(+3.86%) |
Sep 04, 2015 | 7.776 | 7.733 | 7.733 | 7.733 | 28,853 | -0.16(-2.02%) |
Sep 03, 2015 | 7.946 | 8.014 | 7.878 | 7.892 | 144,460 | -0.03(-0.35%) |
Sep 02, 2015 | 7.861 | 7.921 | 7.776 | 7.921 | 41,445 | +0.13(+1.64%) |
Sep 01, 2015 | 7.895 | 7.931 | 7.776 | 7.793 | 43,846 | -0.26(-3.18%) |
Aug 31, 2015 | 8.108 | 8.124 | 8.048 | 8.048 | 15,348 | -0.21(-2.58%) |
Aug 28, 2015 | 8.185 | 8.269 | 8.176 | 8.262 | 23,815 | +0.03(+0.31%) |
Aug 27, 2015 | 8.125 | 8.287 | 8.083 | 8.236 | 37,435 | +0.32(+4.09%) |
Aug 26, 2015 | 7.929 | 8.023 | 7.707 | 7.912 | 19,311 | +0.21(+2.77%) |
Aug 25, 2015 | 8.014 | 8.023 | 7.699 | 7.699 | 24,958 | +0.03(+0.33%) |
Aug 24, 2015 | 7.375 | 7.955 | 7.119 | 7.673 | 395,025 | -0.36(-4.46%) |
Aug 21, 2015 | 8.236 | 8.236 | 7.912 | 8.031 | 70,383 | -0.23(-2.79%) |
Aug 20, 2015 | 8.449 | 8.458 | 8.236 | 8.262 | 68,457 | -0.38(-4.34%) |
Aug 19, 2015 | 8.654 | 8.671 | 8.509 | 8.637 | 205,872 | -0.09(-1.07%) |
Aug 18, 2015 | 8.756 | 8.756 | 8.707 | 8.730 | 23,675 | -0.05(-0.58%) |
Aug 17, 2015 | 8.765 | 8.794 | 8.720 | 8.782 | 25,850 | +0.02(+0.19%) |
Aug 14, 2015 | 8.773 | 8.773 | 8.705 | 8.765 | 28,962 | +0.00(+0.00%) |
Aug 13, 2015 | 8.748 | 8.816 | 8.739 | 8.765 | 65,467 | -0.02(-0.19%) |
Aug 12, 2015 | 8.671 | 8.782 | 8.552 | 8.782 | 142,732 | +0.00(+0.00%) |
Aug 11, 2015 | 8.875 | 8.875 | 8.739 | 8.782 | 108,229 | -0.17(-1.90%) |
Aug 10, 2015 | 8.952 | 8.961 | 8.867 | 8.952 | 162,654 | +0.12(+1.35%) |
Aug 07, 2015 | 8.875 | 8.875 | 8.788 | 8.833 | 14,803 | -0.09(-1.05%) |
Aug 06, 2015 | 9.106 | 9.106 | 8.858 | 8.927 | 140,229 | -0.14(-1.60%) |
Aug 05, 2015 | 8.961 | 9.106 | 8.935 | 9.072 | 118,887 | +0.21(+2.41%) |
Aug 04, 2015 | 8.935 | 8.978 | 8.858 | 8.858 | 57,512 | -0.08(-0.86%) |
Aug 03, 2015 | 8.952 | 9.063 | 8.867 | 8.935 | 32,589 | -0.02(-0.19%) |
Jul 31, 2015 | 8.978 | 9.072 | 8.935 | 8.952 | 42,418 | -0.03(-0.28%) |
Jul 30, 2015 | 9.046 | 9.046 | 8.884 | 8.978 | 74,715 | -0.20(-2.23%) |
Jul 29, 2015 | 8.986 | 9.199 | 8.952 | 9.182 | 132,818 | +0.20(+2.18%) |
Jul 28, 2015 | 9.012 | 9.012 | 8.875 | 8.986 | 25,226 | +0.11(+1.25%) |
Jul 27, 2015 | 8.927 | 8.927 | 8.722 | 8.875 | 53,089 | -0.16(-1.79%) |
Jul 24, 2015 | 9.114 | 9.114 | 8.988 | 9.037 | 12,130 | -0.06(-0.71%) |
Jul 23, 2015 | 9.182 | 9.216 | 9.072 | 9.102 | 131,488 | -0.05(-0.51%) |
Jul 22, 2015 | 9.310 | 9.310 | 9.148 | 9.148 | 25,910 | -0.14(-1.56%) |
Jul 21, 2015 | 9.378 | 9.378 | 9.277 | 9.293 | 58,743 | +0.03(+0.28%) |
Jul 20, 2015 | 9.353 | 9.370 | 9.258 | 9.268 | 49,076 | +0.02(+0.18%) |
Jul 17, 2015 | 9.498 | 9.498 | 9.233 | 9.251 | 27,029 | -0.12(-1.27%) |
Jul 16, 2015 | 9.319 | 9.404 | 9.319 | 9.370 | 50,552 | +0.20(+2.14%) |
Jul 15, 2015 | 9.404 | 9.412 | 9.174 | 9.174 | 125,019 | -0.26(-2.79%) |
Jul 14, 2015 | 9.370 | 9.464 | 9.370 | 9.437 | 11,724 | +0.02(+0.17%) |
Jul 13, 2015 | 9.472 | 9.472 | 9.343 | 9.421 | 113,037 | +0.11(+1.19%) |
Jul 10, 2015 | 9.310 | 9.310 | 9.219 | 9.310 | 84,003 | +0.28(+3.12%) |
Jul 09, 2015 | 8.969 | 9.106 | 8.952 | 9.029 | 70,891 | +0.44(+5.16%) |
Jul 08, 2015 | 8.807 | 8.826 | 8.586 | 8.586 | 120,911 | -0.38(-4.19%) |
Jul 07, 2015 | 8.952 | 8.995 | 8.773 | 8.961 | 115,356 | -0.11(-1.18%) |
Jul 06, 2015 | 9.191 | 9.191 | 8.995 | 9.067 | 350,395 | -0.39(-4.10%) |
Jul 02, 2015 | 9.481 | 9.455 | 9.455 | 9.455 | 23,340 | -0.01(-0.09%) |
Jul 01, 2015 | 9.617 | 9.617 | 9.429 | 9.464 | 29,999 | -0.02(-0.18%) |
Jun 30, 2015 | 9.540 | 9.540 | 9.413 | 9.481 | 58,643 | +0.11(+1.18%) |
Jun 29, 2015 | 9.549 | 9.566 | 9.344 | 9.370 | 154,953 | -0.30(-3.07%) |
Jun 26, 2015 | 9.813 | 9.813 | 9.660 | 9.666 | 58,048 | -0.10(-1.07%) |
Jun 25, 2015 | 9.899 | 9.899 | 9.762 | 9.771 | 68,896 | -0.10(-1.04%) |
Jun 24, 2015 | 10.00 | 10.01 | 9.873 | 9.873 | 61,604 | -0.11(-1.06%) |
Jun 23, 2015 | 9.903 | 9.987 | 9.895 | 9.979 | 24,103 | +0.08(+0.76%) |
Jun 22, 2015 | 9.794 | 9.937 | 9.794 | 9.903 | 46,227 | +0.12(+1.20%) |
Jun 19, 2015 | 9.852 | 9.869 | 9.760 | 9.785 | 23,376 | -0.13(-1.27%) |
Jun 18, 2015 | 9.852 | 9.951 | 9.823 | 9.911 | 53,886 | +0.10(+1.03%) |
Jun 17, 2015 | 9.760 | 9.852 | 9.718 | 9.810 | 44,301 | +0.04(+0.43%) |
Jun 16, 2015 | 9.760 | 9.768 | 9.740 | 9.768 | 35,811 | +0.05(+0.52%) |
Jun 15, 2015 | 9.693 | 9.743 | 9.600 | 9.718 | 40,276 | -0.12(-1.20%) |
Jun 12, 2015 | 9.869 | 9.869 | 9.747 | 9.836 | 30,516 | -0.03(-0.34%) |
Jun 11, 2015 | 9.844 | 9.920 | 9.844 | 9.869 | 27,505 | +0.01(+0.09%) |
Jun 10, 2015 | 9.827 | 9.861 | 9.768 | 9.861 | 73,206 | +0.15(+1.56%) |
Jun 09, 2015 | 9.810 | 9.836 | 9.676 | 9.709 | 742,395 | -0.13(-1.28%) |
Jun 08, 2015 | 9.996 | 9.996 | 9.794 | 9.836 | 128,441 | -0.07(-0.68%) |
Jun 05, 2015 | 9.869 | 9.920 | 9.816 | 9.903 | 40,751 | -0.06(-0.59%) |
Jun 04, 2015 | 10.05 | 10.10 | 9.928 | 9.962 | 29,523 | -0.14(-1.42%) |
Jun 03, 2015 | 10.09 | 10.14 | 10.02 | 10.10 | 86,803 | +0.03(+0.25%) |
Jun 02, 2015 | 10.09 | 10.10 | 9.945 | 10.08 | 78,452 | +0.03(+0.25%) |
Jun 01, 2015 | 10.21 | 10.21 | 10.01 | 10.05 | 85,727 | -0.17(-1.65%) |
May 29, 2015 | 10.23 | 10.38 | 10.14 | 10.22 | 54,767 | +0.10(+1.00%) |
May 28, 2015 | 10.27 | 10.36 | 10.10 | 10.12 | 67,632 | -0.26(-2.51%) |
May 27, 2015 | 10.42 | 10.42 | 10.23 | 10.38 | 82,103 | +0.06(+0.57%) |
May 26, 2015 | 10.48 | 10.48 | 10.26 | 10.32 | 79,033 | -0.08(-0.73%) |
May 22, 2015 | 10.41 | 10.40 | 10.40 | 10.40 | 56,811 | +0.07(+0.65%) |
May 21, 2015 | 10.32 | 10.50 | 10.30 | 10.33 | 71,224 | -0.08(-0.76%) |
May 20, 2015 | 10.54 | 10.56 | 10.35 | 10.41 | 117,838 | -0.27(-2.57%) |
May 19, 2015 | 10.86 | 10.86 | 10.69 | 10.69 | 77,277 | -0.13(-1.24%) |
May 18, 2015 | 10.98 | 10.98 | 10.76 | 10.82 | 91,093 | -0.01(-0.08%) |
May 15, 2015 | 10.84 | 10.85 | 10.78 | 10.83 | 69,299 | +0.05(+0.47%) |
May 14, 2015 | 10.82 | 10.82 | 10.82 | 10.78 | 133,018 | +0.04(+0.39%) |
May 13, 2015 | 10.74 | 10.79 | 10.66 | 10.74 | 209,655 | +0.13(+1.19%) |
May 12, 2015 | 10.76 | 10.76 | 10.61 | 10.61 | 597,406 | -0.03(-0.24%) |
May 11, 2015 | 10.81 | 10.81 | 10.63 | 10.63 | 101,929 | -0.13(-1.17%) |
May 08, 2015 | 10.70 | 10.76 | 10.61 | 10.76 | 27,313 | +0.19(+1.83%) |
May 07, 2015 | 10.47 | 10.57 | 10.30 | 10.57 | 79,735 | +0.09(+0.88%) |
May 06, 2015 | 10.53 | 10.63 | 10.48 | 10.48 | 207,665 | -0.08(-0.79%) |
May 05, 2015 | 10.66 | 10.66 | 10.53 | 10.56 | 194,366 | -0.09(-0.83%) |
May 04, 2015 | 10.66 | 10.67 | 10.58 | 10.65 | 38,203 | +0.05(+0.44%) |