Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.970 | 10.00 | 9.930 | 9.976 | 74,473 | -0.02(-0.20%) |
May 27, 2016 | 9.976 | 9.997 | 9.997 | 9.997 | 40,596 | -0.01(-0.07%) |
May 26, 2016 | 9.983 | 10.12 | 9.963 | 10.00 | 115,180 | -0.01(-0.07%) |
May 25, 2016 | 10.02 | 10.04 | 9.983 | 10.01 | 55,996 | +0.00(+0.00%) |
May 24, 2016 | 9.963 | 10.03 | 9.963 | 10.01 | 101,172 | +0.01(+0.07%) |
May 23, 2016 | 9.903 | 10.00 | 9.893 | 10.00 | 184,941 | +0.13(+1.36%) |
May 20, 2016 | 9.876 | 9.904 | 9.849 | 9.869 | 62,824 | +0.03(+0.34%) |
May 19, 2016 | 9.883 | 9.956 | 9.836 | 9.836 | 102,972 | -0.12(-1.21%) |
May 18, 2016 | 10.04 | 10.05 | 9.943 | 9.956 | 108,219 | -0.06(-0.60%) |
May 17, 2016 | 10.02 | 10.02 | 9.956 | 10.02 | 109,942 | +0.03(+0.34%) |
May 16, 2016 | 10.05 | 10.05 | 9.970 | 9.983 | 110,970 | -0.03(-0.27%) |
May 13, 2016 | 10.06 | 10.07 | 9.990 | 10.01 | 108,045 | -0.02(-0.20%) |
May 12, 2016 | 10.18 | 10.18 | 10.02 | 10.03 | 264,668 | -0.11(-1.12%) |
May 11, 2016 | 10.02 | 10.14 | 10.02 | 10.14 | 108,221 | +0.05(+0.46%) |
May 10, 2016 | 10.12 | 10.14 | 10.02 | 10.10 | 62,333 | -0.05(-0.46%) |
May 09, 2016 | 10.16 | 10.16 | 10.10 | 10.14 | 101,442 | +0.01(+0.13%) |
May 06, 2016 | 10.09 | 10.15 | 10.08 | 10.13 | 85,406 | +0.04(+0.40%) |
May 05, 2016 | 9.944 | 10.14 | 9.930 | 10.09 | 105,293 | +0.13(+1.34%) |
May 04, 2016 | 9.890 | 9.977 | 9.877 | 9.957 | 126,022 | +0.01(+0.13%) |
May 03, 2016 | 9.860 | 9.944 | 9.836 | 9.944 | 78,380 | +0.11(+1.15%) |
May 02, 2016 | 9.897 | 9.908 | 9.817 | 9.830 | 69,395 | -0.01(-0.07%) |
Apr 29, 2016 | 9.857 | 9.937 | 9.817 | 9.837 | 95,053 | +0.01(+0.07%) |
Apr 28, 2016 | 9.870 | 9.884 | 9.804 | 9.830 | 65,244 | +0.00(+0.00%) |
Apr 27, 2016 | 9.810 | 9.864 | 9.795 | 9.830 | 101,234 | +0.06(+0.61%) |
Apr 26, 2016 | 9.797 | 9.815 | 9.764 | 9.770 | 57,869 | -0.03(-0.34%) |
Apr 25, 2016 | 9.824 | 9.824 | 9.797 | 9.804 | 40,077 | -0.01(-0.07%) |
Apr 22, 2016 | 9.773 | 9.838 | 9.770 | 9.810 | 46,100 | +0.05(+0.48%) |
Apr 21, 2016 | 9.750 | 9.804 | 9.723 | 9.764 | 92,090 | +0.02(+0.21%) |
Apr 20, 2016 | 9.877 | 9.904 | 9.743 | 9.743 | 245,848 | -0.08(-0.82%) |
Apr 19, 2016 | 9.804 | 9.844 | 9.804 | 9.824 | 71,881 | +0.00(+0.00%) |
Apr 18, 2016 | 9.890 | 9.897 | 9.824 | 9.824 | 72,997 | -0.03(-0.27%) |
Apr 15, 2016 | 9.910 | 9.910 | 9.804 | 9.850 | 60,217 | -0.04(-0.40%) |
Apr 14, 2016 | 9.784 | 9.917 | 9.784 | 9.890 | 108,759 | +0.06(+0.61%) |
Apr 13, 2016 | 9.850 | 9.850 | 9.790 | 9.830 | 103,336 | +0.03(+0.34%) |
Apr 12, 2016 | 9.877 | 9.913 | 9.794 | 9.797 | 224,384 | -0.11(-1.14%) |
Apr 11, 2016 | 9.863 | 9.917 | 9.863 | 9.910 | 45,368 | +0.03(+0.34%) |
Apr 08, 2016 | 9.890 | 9.917 | 9.877 | 9.877 | 79,051 | +0.03(+0.34%) |
Apr 07, 2016 | 9.903 | 9.990 | 9.837 | 9.843 | 108,760 | -0.06(-0.60%) |
Apr 06, 2016 | 10.00 | 10.03 | 9.897 | 9.903 | 113,180 | -0.07(-0.73%) |
Apr 05, 2016 | 9.930 | 9.979 | 9.930 | 9.976 | 70,729 | +0.07(+0.74%) |
Apr 04, 2016 | 9.930 | 9.950 | 9.897 | 9.903 | 107,622 | +0.03(+0.34%) |
Apr 01, 2016 | 9.883 | 9.930 | 9.838 | 9.870 | 79,680 | -0.01(-0.13%) |
Mar 31, 2016 | 9.883 | 9.936 | 9.857 | 9.883 | 101,818 | +0.03(+0.27%) |
Mar 30, 2016 | 9.830 | 9.930 | 9.790 | 9.857 | 105,457 | +0.07(+0.68%) |
Mar 29, 2016 | 9.777 | 9.843 | 9.777 | 9.790 | 103,434 | +0.03(+0.34%) |
Mar 28, 2016 | 9.750 | 9.803 | 9.730 | 9.757 | 100,486 | -0.01(-0.14%) |
Mar 24, 2016 | 9.737 | 9.770 | 9.770 | 9.770 | 37,914 | +0.00(+0.00%) |
Mar 23, 2016 | 9.750 | 9.770 | 9.744 | 9.770 | 41,185 | +0.01(+0.14%) |
Mar 22, 2016 | 9.730 | 9.770 | 9.726 | 9.757 | 50,514 | +0.00(+0.00%) |
Mar 21, 2016 | 9.744 | 9.757 | 9.710 | 9.757 | 73,126 | +0.05(+0.48%) |
Mar 18, 2016 | 9.744 | 9.757 | 9.651 | 9.710 | 42,743 | -0.06(-0.61%) |
Mar 17, 2016 | 9.750 | 9.770 | 9.732 | 9.770 | 52,525 | +0.03(+0.34%) |
Mar 16, 2016 | 9.724 | 9.737 | 9.677 | 9.737 | 53,858 | +0.03(+0.34%) |
Mar 15, 2016 | 9.737 | 9.757 | 9.704 | 9.704 | 55,343 | -0.05(-0.48%) |
Mar 14, 2016 | 9.730 | 9.764 | 9.730 | 9.750 | 57,659 | +0.01(+0.07%) |
Mar 11, 2016 | 9.724 | 9.777 | 9.711 | 9.744 | 99,923 | +0.06(+0.62%) |
Mar 10, 2016 | 9.697 | 9.730 | 9.657 | 9.684 | 99,416 | -0.01(-0.14%) |
Mar 09, 2016 | 9.697 | 9.717 | 9.677 | 9.697 | 66,560 | +0.03(+0.34%) |
Mar 08, 2016 | 9.651 | 9.684 | 9.631 | 9.664 | 87,392 | +0.00(+0.00%) |
Mar 07, 2016 | 9.651 | 9.664 | 9.625 | 9.664 | 55,027 | +0.02(+0.21%) |
Mar 04, 2016 | 9.664 | 9.671 | 9.638 | 9.644 | 76,084 | -0.02(-0.21%) |
Mar 03, 2016 | 9.578 | 9.684 | 9.578 | 9.664 | 81,129 | +0.07(+0.69%) |
Mar 02, 2016 | 9.644 | 9.657 | 9.598 | 9.598 | 68,533 | -0.07(-0.68%) |
Mar 01, 2016 | 9.618 | 9.664 | 9.595 | 9.664 | 115,651 | +0.07(+0.76%) |
Feb 29, 2016 | 9.552 | 9.591 | 9.538 | 9.591 | 37,844 | +0.05(+0.56%) |
Feb 26, 2016 | 9.631 | 9.638 | 9.532 | 9.538 | 107,236 | -0.10(-1.03%) |
Feb 25, 2016 | 9.618 | 9.657 | 9.591 | 9.638 | 102,871 | +0.00(+0.00%) |
Feb 24, 2016 | 9.657 | 9.697 | 9.598 | 9.638 | 76,534 | +0.03(+0.34%) |
Feb 23, 2016 | 9.591 | 9.697 | 9.558 | 9.604 | 174,812 | +0.00(+0.00%) |
Feb 22, 2016 | 9.518 | 9.604 | 9.466 | 9.604 | 112,506 | +0.12(+1.26%) |
Feb 19, 2016 | 9.499 | 9.532 | 9.454 | 9.485 | 38,862 | -0.01(-0.07%) |
Feb 18, 2016 | 9.406 | 9.512 | 9.390 | 9.492 | 53,184 | +0.13(+1.41%) |
Feb 17, 2016 | 9.459 | 9.465 | 9.340 | 9.360 | 124,945 | -0.04(-0.42%) |
Feb 16, 2016 | 9.479 | 9.485 | 9.393 | 9.399 | 96,901 | -0.05(-0.49%) |
Feb 12, 2016 | 9.691 | 9.446 | 9.446 | 9.446 | 180,988 | -0.21(-2.13%) |
Feb 11, 2016 | 9.651 | 9.716 | 9.631 | 9.651 | 120,171 | +0.00(+0.00%) |
Feb 10, 2016 | 9.611 | 9.664 | 9.611 | 9.651 | 110,622 | +0.00(+0.00%) |
Feb 09, 2016 | 9.598 | 9.684 | 9.598 | 9.651 | 70,959 | +0.05(+0.48%) |
Feb 08, 2016 | 9.644 | 9.657 | 9.605 | 9.605 | 117,073 | -0.04(-0.41%) |
Feb 05, 2016 | 9.644 | 9.651 | 9.623 | 9.644 | 48,488 | +0.00(+0.00%) |
Feb 04, 2016 | 9.624 | 9.671 | 9.618 | 9.644 | 40,539 | +0.00(+0.00%) |
Feb 03, 2016 | 9.651 | 9.690 | 9.598 | 9.644 | 157,282 | +0.03(+0.34%) |
Feb 02, 2016 | 9.552 | 9.657 | 9.552 | 9.611 | 105,362 | -0.02(-0.21%) |
Feb 01, 2016 | 9.532 | 9.657 | 9.532 | 9.631 | 81,446 | +0.06(+0.62%) |
Jan 29, 2016 | 9.591 | 9.611 | 9.552 | 9.572 | 60,912 | -0.01(-0.07%) |
Jan 28, 2016 | 9.684 | 9.743 | 9.559 | 9.578 | 89,803 | -0.07(-0.75%) |
Jan 27, 2016 | 9.591 | 9.736 | 9.591 | 9.651 | 137,020 | +0.01(+0.14%) |
Jan 26, 2016 | 9.545 | 9.717 | 9.539 | 9.638 | 173,564 | +0.10(+1.04%) |
Jan 25, 2016 | 9.578 | 9.618 | 9.539 | 9.539 | 91,675 | -0.02(-0.21%) |
Jan 22, 2016 | 9.506 | 9.573 | 9.506 | 9.559 | 40,888 | +0.03(+0.35%) |
Jan 21, 2016 | 9.519 | 9.578 | 9.489 | 9.526 | 82,019 | +0.02(+0.21%) |
Jan 20, 2016 | 9.651 | 9.657 | 9.374 | 9.506 | 128,584 | -0.14(-1.44%) |
Jan 19, 2016 | 9.657 | 9.690 | 9.611 | 9.644 | 69,674 | +0.02(+0.21%) |
Jan 15, 2016 | 9.506 | 9.624 | 9.624 | 9.624 | 102,699 | +0.07(+0.69%) |
Jan 14, 2016 | 9.479 | 9.591 | 9.479 | 9.559 | 91,766 | +0.05(+0.55%) |
Jan 13, 2016 | 9.526 | 9.532 | 9.433 | 9.506 | 147,413 | +0.03(+0.28%) |
Jan 12, 2016 | 9.427 | 9.519 | 9.427 | 9.479 | 112,317 | +0.07(+0.77%) |
Jan 11, 2016 | 9.466 | 9.472 | 9.401 | 9.407 | 58,698 | -0.05(-0.49%) |
Jan 08, 2016 | 9.440 | 9.479 | 9.420 | 9.453 | 97,109 | +0.00(+0.00%) |
Jan 07, 2016 | 9.425 | 9.460 | 9.425 | 9.453 | 64,638 | +0.05(+0.49%) |
Jan 06, 2016 | 9.322 | 9.440 | 9.322 | 9.407 | 226,489 | +0.05(+0.56%) |
Jan 05, 2016 | 9.361 | 9.361 | 9.328 | 9.355 | 61,670 | +0.03(+0.28%) |
Jan 04, 2016 | 9.381 | 9.381 | 9.282 | 9.328 | 78,983 | -0.04(-0.42%) |
Dec 31, 2015 | 9.401 | 9.368 | 9.368 | 9.368 | 61,084 | -0.03(-0.35%) |
Dec 30, 2015 | 9.433 | 9.440 | 9.387 | 9.401 | 63,328 | -0.04(-0.42%) |
Dec 29, 2015 | 9.368 | 9.499 | 9.359 | 9.440 | 92,076 | +0.06(+0.63%) |
Dec 28, 2015 | 9.309 | 9.394 | 9.271 | 9.381 | 103,171 | +0.09(+0.99%) |
Dec 24, 2015 | 9.210 | 9.289 | 9.289 | 9.289 | 26,657 | +0.12(+1.36%) |
Dec 23, 2015 | 9.269 | 9.342 | 9.145 | 9.164 | 92,162 | -0.09(-0.99%) |
Dec 22, 2015 | 9.250 | 9.295 | 9.250 | 9.256 | 73,208 | +0.01(+0.07%) |
Dec 21, 2015 | 9.276 | 9.292 | 9.250 | 9.250 | 54,098 | -0.03(-0.28%) |
Dec 18, 2015 | 9.282 | 9.374 | 9.276 | 9.276 | 97,649 | -0.03(-0.35%) |
Dec 17, 2015 | 9.210 | 9.328 | 9.210 | 9.309 | 75,980 | +0.10(+1.07%) |
Dec 16, 2015 | 9.086 | 9.229 | 9.066 | 9.210 | 80,185 | +0.09(+1.04%) |
Dec 15, 2015 | 9.125 | 9.131 | 9.092 | 9.115 | 47,147 | +0.01(+0.11%) |
Dec 14, 2015 | 9.217 | 9.237 | 9.092 | 9.105 | 71,811 | -0.13(-1.42%) |
Dec 11, 2015 | 9.256 | 9.282 | 9.191 | 9.237 | 121,929 | +0.03(+0.30%) |
Dec 10, 2015 | 9.118 | 9.210 | 9.112 | 9.209 | 106,679 | +0.11(+1.18%) |
Dec 09, 2015 | 9.095 | 9.101 | 9.047 | 9.101 | 48,350 | +0.02(+0.22%) |
Dec 08, 2015 | 8.997 | 9.140 | 8.976 | 9.082 | 112,239 | +0.09(+1.02%) |
Dec 07, 2015 | 8.899 | 8.990 | 8.886 | 8.990 | 118,219 | +0.11(+1.25%) |
Dec 04, 2015 | 8.814 | 8.879 | 8.812 | 8.879 | 61,565 | +0.09(+1.04%) |
Dec 03, 2015 | 8.859 | 8.859 | 8.768 | 8.788 | 84,234 | -0.08(-0.88%) |
Dec 02, 2015 | 8.866 | 8.899 | 8.840 | 8.866 | 83,389 | -0.01(-0.07%) |
Dec 01, 2015 | 8.840 | 8.886 | 8.824 | 8.873 | 148,522 | +0.03(+0.37%) |
Nov 30, 2015 | 8.827 | 8.840 | 8.790 | 8.840 | 103,022 | +0.01(+0.15%) |
Nov 27, 2015 | 8.794 | 8.827 | 8.794 | 8.827 | 4,423 | +0.05(+0.52%) |
Nov 25, 2015 | 8.748 | 8.781 | 8.781 | 8.781 | 80,660 | +0.02(+0.22%) |
Nov 24, 2015 | 8.775 | 8.794 | 8.729 | 8.761 | 14,249 | -0.03(-0.37%) |
Nov 23, 2015 | 8.775 | 8.827 | 8.748 | 8.794 | 138,681 | +0.05(+0.52%) |
Nov 20, 2015 | 8.801 | 8.827 | 8.729 | 8.748 | 48,955 | -0.05(-0.59%) |
Nov 19, 2015 | 8.807 | 8.810 | 8.755 | 8.801 | 60,082 | -0.01(-0.15%) |
Nov 18, 2015 | 8.735 | 8.820 | 8.637 | 8.814 | 253,564 | +0.08(+0.90%) |
Nov 17, 2015 | 8.788 | 8.799 | 8.735 | 8.735 | 86,545 | -0.06(-0.67%) |
Nov 16, 2015 | 8.833 | 8.853 | 8.768 | 8.794 | 94,888 | -0.05(-0.52%) |
Nov 13, 2015 | 8.781 | 8.840 | 8.781 | 8.840 | 56,701 | +0.08(+0.89%) |
Nov 12, 2015 | 8.827 | 8.833 | 8.748 | 8.761 | 98,133 | -0.05(-0.58%) |
Nov 11, 2015 | 8.749 | 8.813 | 8.749 | 8.813 | 40,348 | +0.04(+0.51%) |
Nov 10, 2015 | 8.749 | 8.788 | 8.729 | 8.768 | 71,329 | +0.01(+0.07%) |
Nov 09, 2015 | 8.801 | 8.801 | 8.749 | 8.762 | 115,862 | -0.07(-0.81%) |
Nov 06, 2015 | 8.814 | 8.846 | 8.781 | 8.833 | 81,663 | -0.02(-0.22%) |
Nov 05, 2015 | 8.937 | 8.957 | 8.846 | 8.853 | 72,004 | -0.08(-0.95%) |
Nov 04, 2015 | 8.872 | 8.937 | 8.866 | 8.937 | 57,450 | +0.03(+0.29%) |
Nov 03, 2015 | 9.015 | 9.080 | 8.892 | 8.911 | 83,113 | -0.11(-1.23%) |
Nov 02, 2015 | 8.911 | 9.028 | 8.892 | 9.022 | 57,848 | +0.14(+1.61%) |
Oct 30, 2015 | 8.853 | 8.917 | 8.846 | 8.879 | 75,183 | -0.05(-0.58%) |
Oct 29, 2015 | 8.872 | 8.941 | 8.827 | 8.931 | 63,719 | +0.04(+0.44%) |
Oct 28, 2015 | 8.872 | 8.918 | 8.853 | 8.892 | 58,829 | +0.02(+0.22%) |
Oct 27, 2015 | 8.918 | 8.924 | 8.872 | 8.872 | 42,228 | -0.06(-0.66%) |
Oct 26, 2015 | 8.853 | 8.931 | 8.853 | 8.931 | 86,415 | +0.07(+0.81%) |
Oct 23, 2015 | 8.820 | 8.866 | 8.820 | 8.859 | 45,512 | +0.02(+0.22%) |
Oct 22, 2015 | 8.820 | 8.847 | 8.820 | 8.840 | 69,300 | +0.01(+0.07%) |
Oct 21, 2015 | 8.762 | 8.846 | 8.762 | 8.833 | 70,310 | +0.03(+0.37%) |
Oct 20, 2015 | 8.755 | 8.801 | 8.755 | 8.801 | 47,729 | +0.03(+0.30%) |
Oct 19, 2015 | 8.736 | 8.814 | 8.729 | 8.775 | 77,277 | +0.02(+0.22%) |
Oct 16, 2015 | 8.775 | 8.781 | 8.723 | 8.755 | 70,319 | -0.01(-0.12%) |
Oct 15, 2015 | 8.749 | 8.788 | 8.749 | 8.766 | 50,999 | +0.01(+0.12%) |
Oct 14, 2015 | 8.742 | 8.768 | 8.742 | 8.755 | 17,343 | +0.01(+0.07%) |
Oct 13, 2015 | 8.768 | 8.768 | 8.716 | 8.749 | 31,752 | -0.03(-0.34%) |
Oct 12, 2015 | 8.749 | 8.807 | 8.749 | 8.779 | 38,734 | +0.01(+0.10%) |
Oct 09, 2015 | 8.775 | 8.794 | 8.742 | 8.770 | 29,054 | -0.02(-0.21%) |
Oct 08, 2015 | 8.762 | 8.794 | 8.762 | 8.788 | 28,944 | +0.01(+0.07%) |
Oct 07, 2015 | 8.781 | 8.814 | 8.736 | 8.781 | 129,799 | +0.00(+0.00%) |
Oct 06, 2015 | 8.755 | 8.801 | 8.755 | 8.781 | 41,150 | +0.03(+0.37%) |
Oct 05, 2015 | 8.729 | 8.762 | 8.716 | 8.749 | 84,193 | +0.03(+0.37%) |
Oct 02, 2015 | 8.729 | 8.736 | 8.703 | 8.716 | 132,505 | -0.01(-0.07%) |
Oct 01, 2015 | 8.755 | 8.759 | 8.723 | 8.723 | 92,961 | -0.03(-0.30%) |
Sep 30, 2015 | 8.820 | 8.827 | 8.710 | 8.749 | 102,851 | -0.06(-0.66%) |
Sep 29, 2015 | 8.755 | 8.820 | 8.755 | 8.807 | 36,080 | +0.03(+0.30%) |
Sep 28, 2015 | 8.762 | 8.807 | 8.762 | 8.781 | 56,622 | -0.01(-0.07%) |
Sep 25, 2015 | 8.768 | 8.794 | 8.757 | 8.788 | 30,976 | +0.04(+0.44%) |
Sep 24, 2015 | 8.807 | 8.827 | 8.729 | 8.749 | 48,058 | -0.05(-0.52%) |
Sep 23, 2015 | 8.801 | 8.839 | 8.781 | 8.794 | 38,427 | -0.04(-0.44%) |
Sep 22, 2015 | 8.768 | 8.846 | 8.768 | 8.833 | 40,058 | +0.05(+0.52%) |
Sep 21, 2015 | 8.775 | 8.801 | 8.768 | 8.788 | 33,947 | +0.02(+0.22%) |
Sep 18, 2015 | 8.703 | 8.827 | 8.703 | 8.768 | 135,884 | -0.00(-0.05%) |
Sep 17, 2015 | 8.697 | 8.801 | 8.691 | 8.773 | 90,240 | +0.05(+0.57%) |
Sep 16, 2015 | 8.762 | 8.781 | 8.699 | 8.723 | 70,590 | -0.06(-0.74%) |
Sep 15, 2015 | 8.794 | 8.807 | 8.768 | 8.788 | 73,422 | -0.01(-0.15%) |
Sep 14, 2015 | 8.898 | 8.917 | 8.801 | 8.801 | 53,567 | -0.11(-1.24%) |
Sep 11, 2015 | 8.943 | 8.950 | 8.891 | 8.911 | 42,322 | -0.02(-0.27%) |
Sep 10, 2015 | 8.935 | 8.961 | 8.909 | 8.935 | 40,007 | -0.03(-0.29%) |
Sep 09, 2015 | 8.935 | 8.961 | 8.896 | 8.961 | 40,945 | +0.01(+0.07%) |
Sep 08, 2015 | 8.780 | 8.961 | 8.780 | 8.954 | 108,774 | +0.14(+1.61%) |
Sep 04, 2015 | 8.690 | 8.813 | 8.813 | 8.813 | 62,048 | +0.09(+1.03%) |
Sep 03, 2015 | 8.748 | 8.748 | 8.684 | 8.722 | 106,725 | -0.01(-0.07%) |
Sep 02, 2015 | 8.696 | 8.742 | 8.671 | 8.729 | 98,006 | +0.01(+0.15%) |
Sep 01, 2015 | 8.690 | 8.716 | 8.664 | 8.716 | 68,778 | +0.06(+0.67%) |
Aug 31, 2015 | 8.658 | 8.722 | 8.645 | 8.658 | 61,008 | +0.00(+0.00%) |
Aug 28, 2015 | 8.664 | 8.676 | 8.606 | 8.658 | 91,033 | -0.01(-0.15%) |
Aug 27, 2015 | 8.638 | 8.703 | 8.632 | 8.671 | 144,463 | +0.01(+0.15%) |
Aug 26, 2015 | 8.709 | 8.709 | 8.645 | 8.658 | 106,348 | -0.09(-1.03%) |
Aug 25, 2015 | 8.703 | 8.767 | 8.684 | 8.748 | 110,104 | -0.03(-0.29%) |
Aug 24, 2015 | 8.696 | 8.858 | 8.696 | 8.774 | 120,004 | -0.06(-0.66%) |
Aug 21, 2015 | 8.806 | 8.858 | 8.793 | 8.832 | 105,716 | +0.01(+0.15%) |
Aug 20, 2015 | 8.832 | 8.864 | 8.813 | 8.819 | 40,522 | -0.02(-0.22%) |
Aug 19, 2015 | 8.871 | 8.873 | 8.832 | 8.838 | 32,390 | -0.06(-0.65%) |
Aug 18, 2015 | 8.858 | 8.909 | 8.858 | 8.896 | 62,694 | +0.02(+0.22%) |
Aug 17, 2015 | 8.890 | 8.922 | 8.877 | 8.877 | 72,231 | -0.02(-0.22%) |
Aug 14, 2015 | 8.948 | 8.948 | 8.864 | 8.896 | 59,414 | -0.04(-0.43%) |
Aug 13, 2015 | 8.916 | 8.954 | 8.909 | 8.935 | 25,892 | +0.00(+0.00%) |
Aug 12, 2015 | 8.909 | 8.948 | 8.909 | 8.935 | 36,008 | +0.01(+0.09%) |
Aug 11, 2015 | 8.818 | 8.933 | 8.805 | 8.927 | 67,032 | +0.12(+1.31%) |
Aug 10, 2015 | 8.760 | 8.811 | 8.734 | 8.811 | 72,685 | +0.02(+0.22%) |
Aug 07, 2015 | 8.754 | 8.799 | 8.741 | 8.792 | 42,309 | +0.04(+0.44%) |
Aug 06, 2015 | 8.722 | 8.760 | 8.715 | 8.754 | 59,993 | +0.02(+0.22%) |
Aug 05, 2015 | 8.856 | 8.856 | 8.677 | 8.734 | 164,896 | -0.11(-1.23%) |
Aug 04, 2015 | 8.856 | 8.888 | 8.824 | 8.844 | 69,829 | -0.03(-0.29%) |
Aug 03, 2015 | 8.863 | 8.895 | 8.856 | 8.869 | 111,036 | +0.03(+0.36%) |
Jul 31, 2015 | 8.799 | 8.882 | 8.779 | 8.837 | 78,898 | +0.04(+0.44%) |
Jul 30, 2015 | 8.773 | 8.805 | 8.773 | 8.799 | 28,119 | +0.01(+0.07%) |
Jul 29, 2015 | 8.773 | 8.799 | 8.728 | 8.792 | 62,508 | +0.04(+0.45%) |
Jul 28, 2015 | 8.728 | 8.767 | 8.722 | 8.753 | 39,118 | +0.01(+0.14%) |
Jul 27, 2015 | 8.728 | 8.767 | 8.709 | 8.741 | 55,980 | +0.04(+0.44%) |
Jul 24, 2015 | 8.715 | 8.754 | 8.677 | 8.702 | 90,481 | -0.04(-0.44%) |
Jul 23, 2015 | 8.747 | 8.747 | 8.715 | 8.741 | 49,789 | +0.01(+0.15%) |
Jul 22, 2015 | 8.715 | 8.754 | 8.709 | 8.728 | 58,050 | -0.01(-0.15%) |
Jul 21, 2015 | 8.734 | 8.747 | 8.703 | 8.741 | 37,454 | +0.02(+0.22%) |
Jul 20, 2015 | 8.747 | 8.792 | 8.709 | 8.722 | 40,457 | -0.04(-0.51%) |
Jul 17, 2015 | 8.779 | 8.799 | 8.754 | 8.767 | 69,188 | -0.03(-0.29%) |
Jul 16, 2015 | 8.779 | 8.805 | 8.769 | 8.792 | 50,090 | +0.04(+0.44%) |
Jul 15, 2015 | 8.760 | 8.805 | 8.709 | 8.754 | 79,689 | -0.02(-0.22%) |
Jul 14, 2015 | 8.767 | 8.824 | 8.715 | 8.773 | 89,729 | +0.03(+0.37%) |
Jul 13, 2015 | 8.709 | 8.760 | 8.696 | 8.741 | 89,894 | +0.00(+0.02%) |
Jul 10, 2015 | 8.739 | 8.746 | 8.650 | 8.739 | 39,605 | -0.03(-0.29%) |
Jul 09, 2015 | 8.778 | 8.873 | 8.733 | 8.765 | 78,211 | -0.06(-0.65%) |
Jul 08, 2015 | 8.778 | 8.841 | 8.733 | 8.822 | 156,565 | +0.03(+0.36%) |
Jul 07, 2015 | 8.682 | 8.809 | 8.682 | 8.790 | 68,190 | +0.13(+1.47%) |
Jul 06, 2015 | 8.650 | 8.688 | 8.650 | 8.663 | 53,525 | -0.01(-0.15%) |
Jul 02, 2015 | 8.682 | 8.675 | 8.675 | 8.675 | 45,864 | +0.03(+0.37%) |
Jul 01, 2015 | 8.701 | 8.701 | 8.618 | 8.643 | 74,008 | +0.00(+0.00%) |
Jun 30, 2015 | 8.586 | 8.643 | 8.560 | 8.643 | 104,204 | +0.03(+0.30%) |
Jun 29, 2015 | 8.669 | 8.669 | 8.618 | 8.618 | 57,277 | -0.04(-0.44%) |
Jun 26, 2015 | 8.726 | 8.726 | 8.656 | 8.656 | 93,822 | -0.04(-0.44%) |
Jun 25, 2015 | 8.752 | 8.752 | 8.663 | 8.695 | 61,305 | -0.05(-0.58%) |
Jun 24, 2015 | 8.701 | 8.746 | 8.695 | 8.746 | 38,977 | +0.04(+0.44%) |
Jun 23, 2015 | 8.714 | 8.730 | 8.656 | 8.707 | 121,307 | -0.01(-0.15%) |
Jun 22, 2015 | 8.720 | 8.758 | 8.675 | 8.720 | 80,679 | +0.00(+0.00%) |
Jun 19, 2015 | 8.701 | 8.726 | 8.675 | 8.720 | 66,007 | +0.05(+0.59%) |
Jun 18, 2015 | 8.695 | 8.695 | 8.669 | 8.669 | 31,094 | -0.01(-0.07%) |
Jun 17, 2015 | 8.695 | 8.695 | 8.599 | 8.675 | 98,786 | +0.03(+0.37%) |
Jun 16, 2015 | 8.650 | 8.669 | 8.622 | 8.643 | 39,719 | -0.02(-0.22%) |
Jun 15, 2015 | 8.663 | 8.669 | 8.619 | 8.663 | 63,093 | +0.01(+0.07%) |
Jun 12, 2015 | 8.618 | 8.672 | 8.592 | 8.656 | 54,090 | +0.05(+0.59%) |
Jun 11, 2015 | 8.580 | 8.618 | 8.554 | 8.605 | 96,439 | +0.07(+0.84%) |
Jun 10, 2015 | 8.508 | 8.584 | 8.508 | 8.533 | 95,898 | +0.01(+0.07%) |
Jun 09, 2015 | 8.540 | 8.552 | 8.495 | 8.527 | 175,975 | -0.04(-0.52%) |
Jun 08, 2015 | 8.660 | 8.686 | 8.540 | 8.571 | 151,117 | -0.10(-1.10%) |
Jun 05, 2015 | 8.705 | 8.718 | 8.660 | 8.667 | 141,778 | -0.08(-0.94%) |
Jun 04, 2015 | 8.730 | 8.762 | 8.718 | 8.749 | 65,917 | +0.02(+0.22%) |
Jun 03, 2015 | 8.788 | 8.788 | 8.727 | 8.730 | 63,374 | -0.08(-0.94%) |
Jun 02, 2015 | 8.800 | 8.813 | 8.767 | 8.813 | 71,786 | -0.02(-0.22%) |