Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.967 | 8.967 | 8.866 | 8.928 | 93,553 | -0.05(-0.50%) |
Oct 28, 2016 | 8.961 | 9.035 | 8.956 | 8.973 | 61,503 | -0.01(-0.06%) |
Oct 27, 2016 | 8.984 | 9.012 | 8.956 | 8.978 | 36,891 | -0.01(-0.06%) |
Oct 26, 2016 | 8.956 | 9.018 | 8.956 | 8.984 | 103,540 | -0.02(-0.19%) |
Oct 25, 2016 | 8.967 | 9.018 | 8.957 | 9.001 | 137,369 | +0.00(+0.00%) |
Oct 24, 2016 | 8.928 | 9.018 | 8.899 | 9.001 | 114,219 | +0.05(+0.50%) |
Oct 21, 2016 | 8.950 | 9.018 | 8.933 | 8.956 | 104,256 | -0.02(-0.19%) |
Oct 20, 2016 | 8.922 | 8.978 | 8.922 | 8.973 | 59,602 | +0.01(+0.06%) |
Oct 19, 2016 | 8.961 | 9.001 | 8.933 | 8.967 | 71,890 | +0.01(+0.06%) |
Oct 18, 2016 | 8.984 | 9.099 | 8.866 | 8.961 | 112,419 | +0.01(+0.13%) |
Oct 17, 2016 | 9.006 | 9.051 | 8.894 | 8.950 | 81,751 | -0.06(-0.69%) |
Oct 14, 2016 | 9.096 | 9.102 | 8.967 | 9.012 | 98,364 | -0.03(-0.37%) |
Oct 13, 2016 | 9.035 | 9.113 | 9.018 | 9.046 | 161,947 | -0.02(-0.19%) |
Oct 12, 2016 | 9.018 | 9.141 | 9.018 | 9.063 | 59,628 | +0.02(+0.19%) |
Oct 11, 2016 | 8.978 | 9.096 | 8.978 | 9.046 | 81,369 | +0.01(+0.06%) |
Oct 10, 2016 | 8.950 | 9.098 | 8.939 | 9.040 | 251,263 | +0.15(+1.65%) |
Oct 07, 2016 | 8.950 | 9.085 | 8.883 | 8.894 | 330,563 | -0.03(-0.32%) |
Oct 06, 2016 | 9.096 | 9.107 | 8.883 | 8.922 | 368,638 | -0.19(-2.04%) |
Oct 05, 2016 | 9.175 | 9.226 | 9.102 | 9.108 | 132,581 | -0.06(-0.68%) |
Oct 04, 2016 | 9.299 | 9.299 | 9.057 | 9.170 | 376,154 | -0.12(-1.33%) |
Oct 03, 2016 | 9.400 | 9.400 | 9.293 | 9.293 | 72,934 | -0.09(-0.96%) |
Sep 30, 2016 | 9.384 | 9.429 | 9.372 | 9.384 | 119,014 | -0.03(-0.30%) |
Sep 29, 2016 | 9.513 | 9.513 | 9.372 | 9.412 | 158,010 | -0.07(-0.77%) |
Sep 28, 2016 | 9.496 | 9.513 | 9.462 | 9.485 | 95,963 | -0.02(-0.18%) |
Sep 27, 2016 | 9.536 | 9.552 | 9.479 | 9.502 | 123,521 | -0.03(-0.35%) |
Sep 26, 2016 | 9.558 | 9.637 | 9.519 | 9.536 | 132,119 | -0.06(-0.59%) |
Sep 23, 2016 | 9.603 | 9.626 | 9.561 | 9.592 | 75,061 | -0.02(-0.23%) |
Sep 22, 2016 | 9.620 | 9.671 | 9.581 | 9.614 | 109,044 | -0.02(-0.23%) |
Sep 21, 2016 | 9.654 | 9.680 | 9.592 | 9.637 | 53,004 | +0.02(+0.23%) |
Sep 20, 2016 | 9.665 | 9.682 | 9.614 | 9.614 | 51,499 | -0.02(-0.18%) |
Sep 19, 2016 | 9.592 | 9.679 | 9.592 | 9.631 | 59,214 | +0.02(+0.23%) |
Sep 16, 2016 | 9.541 | 9.654 | 9.541 | 9.609 | 116,305 | +0.03(+0.29%) |
Sep 15, 2016 | 9.631 | 9.659 | 9.547 | 9.581 | 92,419 | +0.01(+0.06%) |
Sep 14, 2016 | 9.552 | 9.611 | 9.519 | 9.575 | 102,425 | +0.03(+0.29%) |
Sep 13, 2016 | 9.626 | 9.659 | 9.524 | 9.547 | 62,563 | -0.15(-1.57%) |
Sep 12, 2016 | 9.575 | 9.727 | 9.519 | 9.699 | 122,199 | +0.09(+0.94%) |
Sep 09, 2016 | 9.766 | 9.766 | 9.603 | 9.609 | 100,376 | -0.16(-1.61%) |
Sep 08, 2016 | 9.749 | 9.811 | 9.733 | 9.766 | 67,136 | +0.01(+0.12%) |
Sep 07, 2016 | 9.733 | 9.766 | 9.727 | 9.755 | 155,328 | +0.02(+0.23%) |
Sep 06, 2016 | 9.738 | 9.755 | 9.659 | 9.733 | 141,032 | +0.00(+0.00%) |
Sep 02, 2016 | 9.637 | 9.733 | 9.733 | 9.733 | 112,098 | +0.07(+0.76%) |
Sep 01, 2016 | 9.699 | 9.710 | 9.575 | 9.659 | 94,599 | -0.03(-0.35%) |
Aug 31, 2016 | 9.704 | 9.710 | 9.609 | 9.693 | 180,307 | -0.04(-0.40%) |
Aug 30, 2016 | 9.744 | 9.817 | 9.654 | 9.733 | 200,337 | -0.26(-2.59%) |
Aug 29, 2016 | 10.05 | 10.15 | 9.963 | 9.991 | 514,277 | -0.05(-0.45%) |
Aug 26, 2016 | 10.07 | 10.08 | 10.00 | 10.04 | 226,886 | -0.02(-0.17%) |
Aug 25, 2016 | 10.06 | 10.07 | 10.03 | 10.05 | 105,386 | +0.02(+0.17%) |
Aug 24, 2016 | 10.06 | 10.08 | 9.851 | 10.04 | 73,217 | -0.01(-0.11%) |
Aug 23, 2016 | 10.03 | 10.07 | 10.03 | 10.05 | 88,395 | +0.02(+0.17%) |
Aug 22, 2016 | 10.01 | 10.03 | 9.963 | 10.03 | 79,106 | +0.03(+0.28%) |
Aug 19, 2016 | 9.930 | 10.01 | 9.930 | 10.00 | 94,674 | +0.02(+0.17%) |
Aug 18, 2016 | 9.924 | 9.986 | 9.907 | 9.986 | 116,349 | +0.09(+0.91%) |
Aug 17, 2016 | 9.941 | 9.975 | 9.868 | 9.896 | 141,060 | -0.03(-0.28%) |
Aug 16, 2016 | 9.980 | 9.980 | 9.913 | 9.924 | 72,945 | -0.05(-0.45%) |
Aug 15, 2016 | 10.02 | 10.04 | 9.958 | 9.969 | 137,779 | -0.03(-0.28%) |
Aug 12, 2016 | 9.991 | 10.03 | 9.969 | 9.997 | 102,975 | +0.01(+0.11%) |
Aug 11, 2016 | 9.958 | 9.986 | 9.941 | 9.986 | 97,569 | +0.02(+0.23%) |
Aug 10, 2016 | 9.963 | 9.980 | 9.918 | 9.963 | 115,468 | +0.02(+0.23%) |
Aug 09, 2016 | 9.755 | 9.963 | 9.755 | 9.941 | 154,109 | +0.11(+1.15%) |
Aug 08, 2016 | 9.879 | 9.913 | 9.817 | 9.828 | 89,595 | -0.05(-0.51%) |
Aug 05, 2016 | 9.682 | 9.930 | 9.682 | 9.879 | 201,387 | +0.10(+0.98%) |
Aug 04, 2016 | 9.794 | 9.805 | 9.744 | 9.783 | 172,190 | -0.01(-0.06%) |
Aug 03, 2016 | 9.682 | 9.811 | 9.665 | 9.789 | 167,099 | +0.08(+0.87%) |
Aug 02, 2016 | 9.721 | 9.727 | 9.665 | 9.704 | 156,800 | -0.02(-0.17%) |
Aug 01, 2016 | 9.642 | 9.727 | 9.642 | 9.721 | 105,324 | +0.03(+0.29%) |
Jul 29, 2016 | 9.721 | 9.721 | 9.642 | 9.693 | 157,541 | -0.03(-0.29%) |
Jul 28, 2016 | 9.614 | 9.749 | 9.614 | 9.721 | 232,308 | +0.09(+0.94%) |
Jul 27, 2016 | 9.626 | 9.671 | 9.626 | 9.631 | 79,072 | -0.03(-0.29%) |
Jul 26, 2016 | 9.665 | 9.704 | 9.637 | 9.659 | 92,897 | +0.01(+0.06%) |
Jul 25, 2016 | 9.659 | 9.704 | 9.642 | 9.654 | 84,860 | -0.06(-0.64%) |
Jul 22, 2016 | 9.654 | 9.716 | 9.626 | 9.716 | 67,120 | +0.05(+0.52%) |
Jul 21, 2016 | 9.693 | 9.733 | 9.631 | 9.665 | 64,571 | -0.05(-0.46%) |
Jul 20, 2016 | 9.699 | 9.755 | 9.682 | 9.710 | 105,384 | +0.01(+0.06%) |
Jul 19, 2016 | 9.682 | 9.754 | 9.680 | 9.704 | 70,264 | +0.02(+0.23%) |
Jul 18, 2016 | 9.626 | 9.727 | 9.626 | 9.682 | 73,398 | +0.03(+0.35%) |
Jul 15, 2016 | 9.626 | 9.738 | 9.626 | 9.648 | 82,302 | +0.02(+0.18%) |
Jul 14, 2016 | 9.654 | 9.721 | 9.597 | 9.631 | 106,864 | -0.04(-0.41%) |
Jul 13, 2016 | 9.654 | 9.682 | 9.597 | 9.671 | 91,030 | +0.07(+0.70%) |
Jul 12, 2016 | 9.524 | 9.631 | 9.490 | 9.603 | 130,248 | +0.03(+0.35%) |
Jul 11, 2016 | 9.485 | 9.581 | 9.473 | 9.569 | 139,517 | +0.08(+0.89%) |
Jul 08, 2016 | 9.552 | 9.496 | 9.457 | 9.485 | 81,810 | -0.01(-0.12%) |
Jul 07, 2016 | 9.637 | 9.654 | 9.474 | 9.496 | 156,980 | -0.11(-1.11%) |
Jul 06, 2016 | 9.642 | 9.676 | 9.552 | 9.603 | 90,774 | -0.03(-0.35%) |
Jul 05, 2016 | 9.671 | 9.671 | 9.609 | 9.637 | 39,623 | -0.02(-0.23%) |
Jul 01, 2016 | 9.682 | 9.659 | 9.659 | 9.659 | 96,287 | +0.02(+0.18%) |
Jun 30, 2016 | 9.659 | 9.695 | 9.563 | 9.642 | 149,650 | +0.04(+0.41%) |
Jun 29, 2016 | 9.637 | 9.693 | 9.521 | 9.603 | 169,707 | -0.01(-0.12%) |
Jun 28, 2016 | 9.614 | 9.716 | 9.530 | 9.614 | 154,565 | +0.04(+0.41%) |
Jun 27, 2016 | 9.575 | 9.637 | 9.569 | 9.575 | 159,151 | -0.04(-0.41%) |
Jun 24, 2016 | 9.569 | 9.743 | 9.305 | 9.614 | 177,262 | +0.02(+0.18%) |
Jun 23, 2016 | 9.721 | 9.834 | 9.592 | 9.597 | 70,401 | -0.12(-1.22%) |
Jun 22, 2016 | 9.682 | 9.766 | 9.642 | 9.716 | 100,819 | +0.00(+0.00%) |
Jun 21, 2016 | 9.783 | 9.789 | 9.687 | 9.716 | 53,398 | -0.07(-0.69%) |
Jun 20, 2016 | 9.851 | 9.851 | 9.755 | 9.783 | 60,584 | -0.02(-0.17%) |
Jun 17, 2016 | 9.834 | 9.885 | 9.755 | 9.800 | 61,504 | -0.02(-0.23%) |
Jun 16, 2016 | 9.811 | 9.907 | 9.794 | 9.823 | 147,035 | +0.01(+0.11%) |
Jun 15, 2016 | 9.930 | 9.930 | 9.715 | 9.811 | 170,018 | +0.07(+0.69%) |
Jun 14, 2016 | 9.682 | 9.755 | 9.682 | 9.744 | 81,851 | +0.05(+0.46%) |
Jun 13, 2016 | 9.772 | 9.817 | 9.687 | 9.699 | 69,754 | -0.09(-0.92%) |
Jun 10, 2016 | 9.755 | 9.845 | 9.721 | 9.789 | 96,345 | +0.00(+0.00%) |
Jun 09, 2016 | 9.693 | 9.839 | 9.682 | 9.789 | 115,857 | +0.05(+0.52%) |
Jun 08, 2016 | 9.682 | 9.778 | 9.682 | 9.738 | 48,578 | +0.03(+0.35%) |
Jun 07, 2016 | 9.761 | 9.778 | 9.704 | 9.704 | 114,555 | -0.04(-0.40%) |
Jun 06, 2016 | 9.716 | 9.806 | 9.710 | 9.744 | 113,201 | -0.02(-0.17%) |
Jun 03, 2016 | 9.811 | 9.845 | 9.744 | 9.761 | 59,660 | -0.04(-0.40%) |
Jun 02, 2016 | 9.738 | 9.834 | 9.693 | 9.800 | 117,957 | +0.04(+0.40%) |
Jun 01, 2016 | 9.710 | 9.800 | 9.688 | 9.761 | 99,595 | +0.06(+0.58%) |
May 31, 2016 | 9.789 | 9.806 | 9.699 | 9.704 | 78,863 | -0.12(-1.20%) |
May 27, 2016 | 9.721 | 9.823 | 9.823 | 9.823 | 144,786 | -0.28(-2.79%) |
May 26, 2016 | 10.24 | 10.24 | 10.08 | 10.10 | 319,092 | -0.07(-0.66%) |
May 25, 2016 | 10.19 | 10.19 | 10.11 | 10.17 | 189,195 | +0.05(+0.50%) |
May 24, 2016 | 10.05 | 10.13 | 10.01 | 10.12 | 138,404 | +0.08(+0.78%) |
May 23, 2016 | 10.00 | 10.08 | 9.980 | 10.04 | 144,745 | +0.08(+0.79%) |
May 20, 2016 | 9.963 | 10.00 | 9.901 | 9.963 | 110,520 | +0.07(+0.74%) |
May 19, 2016 | 9.800 | 9.907 | 9.744 | 9.890 | 78,761 | +0.01(+0.06%) |
May 18, 2016 | 9.794 | 9.924 | 9.794 | 9.885 | 166,777 | +0.05(+0.46%) |
May 17, 2016 | 9.794 | 9.935 | 9.794 | 9.839 | 109,380 | -0.01(-0.06%) |
May 16, 2016 | 9.828 | 9.930 | 9.828 | 9.845 | 145,415 | -0.02(-0.17%) |
May 13, 2016 | 9.778 | 9.896 | 9.716 | 9.862 | 83,000 | +0.00(+0.00%) |
May 12, 2016 | 9.851 | 9.924 | 9.789 | 9.862 | 148,028 | +0.08(+0.81%) |
May 11, 2016 | 9.738 | 9.845 | 9.659 | 9.783 | 128,509 | +0.04(+0.40%) |
May 10, 2016 | 9.738 | 9.800 | 9.682 | 9.744 | 185,058 | +0.08(+0.87%) |
May 09, 2016 | 9.699 | 9.789 | 9.626 | 9.659 | 171,865 | -0.01(-0.12%) |
May 06, 2016 | 9.338 | 9.744 | 9.338 | 9.671 | 280,958 | +0.08(+0.82%) |
May 05, 2016 | 9.609 | 9.693 | 9.564 | 9.592 | 112,501 | +0.03(+0.29%) |
May 04, 2016 | 9.552 | 9.569 | 9.434 | 9.564 | 149,186 | +0.05(+0.47%) |
May 03, 2016 | 9.603 | 9.646 | 9.513 | 9.519 | 127,742 | -0.10(-1.00%) |
May 02, 2016 | 9.597 | 9.648 | 9.547 | 9.614 | 102,901 | +0.04(+0.41%) |
Apr 29, 2016 | 9.620 | 9.620 | 9.541 | 9.575 | 79,380 | -0.02(-0.18%) |
Apr 28, 2016 | 9.620 | 9.766 | 9.519 | 9.592 | 174,132 | -0.14(-1.45%) |
Apr 27, 2016 | 9.682 | 9.749 | 9.676 | 9.733 | 103,897 | -0.02(-0.23%) |
Apr 26, 2016 | 9.614 | 9.778 | 9.614 | 9.755 | 73,034 | +0.12(+1.29%) |
Apr 25, 2016 | 9.575 | 9.631 | 9.553 | 9.631 | 87,482 | +0.06(+0.59%) |
Apr 22, 2016 | 9.581 | 9.620 | 9.536 | 9.575 | 51,790 | -0.02(-0.18%) |
Apr 21, 2016 | 9.761 | 9.761 | 9.592 | 9.592 | 132,528 | -0.02(-0.23%) |
Apr 20, 2016 | 9.699 | 9.716 | 9.429 | 9.614 | 276,006 | -0.07(-0.70%) |
Apr 19, 2016 | 9.654 | 9.703 | 9.637 | 9.682 | 85,942 | +0.02(+0.23%) |
Apr 18, 2016 | 9.642 | 9.721 | 9.631 | 9.659 | 81,790 | -0.06(-0.58%) |
Apr 15, 2016 | 9.654 | 9.800 | 9.654 | 9.716 | 46,244 | +0.03(+0.35%) |
Apr 14, 2016 | 9.817 | 9.845 | 9.682 | 9.682 | 88,220 | -0.08(-0.86%) |
Apr 13, 2016 | 9.704 | 9.806 | 9.641 | 9.766 | 91,236 | +0.13(+1.34%) |
Apr 12, 2016 | 9.631 | 9.761 | 9.631 | 9.637 | 79,282 | +0.01(+0.12%) |
Apr 11, 2016 | 9.564 | 9.704 | 9.524 | 9.626 | 163,185 | +0.06(+0.59%) |
Apr 08, 2016 | 9.569 | 9.626 | 9.457 | 9.569 | 246,516 | -0.08(-0.87%) |
Apr 07, 2016 | 9.671 | 9.749 | 9.597 | 9.654 | 65,592 | -0.10(-0.98%) |
Apr 06, 2016 | 9.654 | 9.758 | 9.620 | 9.749 | 128,612 | +0.09(+0.93%) |
Apr 05, 2016 | 9.654 | 9.766 | 9.609 | 9.659 | 87,118 | +0.01(+0.06%) |
Apr 04, 2016 | 9.716 | 9.772 | 9.631 | 9.654 | 105,011 | -0.13(-1.32%) |
Apr 01, 2016 | 9.704 | 9.817 | 9.704 | 9.783 | 51,442 | -0.02(-0.23%) |
Mar 31, 2016 | 9.794 | 9.907 | 9.699 | 9.806 | 156,310 | +0.01(+0.06%) |
Mar 30, 2016 | 9.885 | 9.915 | 9.727 | 9.800 | 104,725 | -0.08(-0.85%) |
Mar 29, 2016 | 9.727 | 9.935 | 9.682 | 9.885 | 155,825 | +0.13(+1.33%) |
Mar 28, 2016 | 9.710 | 9.817 | 9.699 | 9.755 | 69,461 | -0.01(-0.12%) |
Mar 24, 2016 | 9.794 | 9.766 | 9.766 | 9.766 | 99,840 | -0.05(-0.46%) |
Mar 23, 2016 | 9.975 | 10.07 | 9.811 | 9.811 | 51,765 | -0.16(-1.64%) |
Mar 22, 2016 | 9.939 | 10.10 | 9.890 | 9.975 | 206,177 | +0.01(+0.11%) |
Mar 21, 2016 | 9.997 | 10.00 | 9.907 | 9.963 | 67,317 | -0.03(-0.34%) |
Mar 18, 2016 | 9.913 | 9.997 | 9.873 | 9.997 | 70,403 | +0.07(+0.68%) |
Mar 17, 2016 | 9.851 | 10.00 | 9.783 | 9.930 | 157,966 | +0.06(+0.63%) |
Mar 16, 2016 | 9.738 | 9.935 | 9.738 | 9.868 | 164,725 | +0.15(+1.51%) |
Mar 15, 2016 | 9.716 | 9.744 | 9.620 | 9.721 | 98,420 | +0.05(+0.47%) |
Mar 14, 2016 | 9.699 | 9.755 | 9.597 | 9.676 | 89,042 | -0.05(-0.46%) |
Mar 11, 2016 | 9.704 | 9.755 | 9.614 | 9.721 | 44,921 | +0.04(+0.41%) |
Mar 10, 2016 | 9.766 | 9.769 | 9.642 | 9.682 | 88,310 | +0.00(+0.00%) |
Mar 09, 2016 | 9.575 | 9.772 | 9.547 | 9.682 | 101,623 | +0.11(+1.12%) |
Mar 08, 2016 | 9.631 | 9.738 | 9.474 | 9.575 | 93,290 | -0.09(-0.93%) |
Mar 07, 2016 | 9.626 | 9.778 | 9.626 | 9.665 | 120,021 | -0.03(-0.29%) |
Mar 04, 2016 | 9.727 | 9.800 | 9.658 | 9.693 | 135,736 | +0.04(+0.41%) |
Mar 03, 2016 | 9.575 | 9.749 | 9.564 | 9.654 | 92,561 | +0.13(+1.36%) |
Mar 02, 2016 | 9.355 | 9.592 | 9.344 | 9.524 | 148,397 | +0.10(+1.01%) |
Mar 01, 2016 | 9.626 | 9.716 | 9.429 | 9.429 | 137,793 | -0.17(-1.82%) |
Feb 29, 2016 | 9.901 | 9.997 | 9.575 | 9.603 | 342,322 | -0.28(-2.85%) |
Feb 26, 2016 | 9.631 | 9.958 | 9.614 | 9.885 | 377,959 | -0.02(-0.23%) |
Feb 25, 2016 | 9.783 | 9.952 | 9.738 | 9.907 | 310,988 | +0.22(+2.27%) |
Feb 24, 2016 | 9.513 | 9.749 | 9.440 | 9.687 | 173,336 | +0.07(+0.70%) |
Feb 23, 2016 | 9.755 | 9.778 | 9.540 | 9.620 | 299,588 | +0.01(+0.12%) |
Feb 22, 2016 | 9.541 | 9.614 | 9.536 | 9.609 | 135,107 | +0.12(+1.25%) |
Feb 19, 2016 | 9.575 | 9.631 | 9.440 | 9.490 | 43,265 | -0.05(-0.47%) |
Feb 18, 2016 | 9.547 | 9.597 | 9.395 | 9.536 | 141,226 | +0.08(+0.83%) |
Feb 17, 2016 | 9.091 | 9.569 | 9.091 | 9.457 | 190,691 | +0.02(+0.18%) |
Feb 16, 2016 | 8.669 | 9.445 | 8.669 | 9.440 | 142,782 | +0.24(+2.57%) |
Feb 12, 2016 | 8.984 | 9.203 | 9.203 | 9.203 | 80,298 | +0.26(+2.96%) |
Feb 11, 2016 | 8.978 | 9.050 | 8.849 | 8.939 | 105,979 | -0.17(-1.85%) |
Feb 10, 2016 | 9.018 | 10.02 | 9.006 | 9.108 | 283,939 | +0.19(+2.15%) |
Feb 09, 2016 | 9.091 | 9.174 | 8.854 | 8.916 | 158,909 | -0.26(-2.82%) |
Feb 08, 2016 | 9.175 | 9.253 | 9.040 | 9.175 | 193,581 | -0.08(-0.91%) |
Feb 05, 2016 | 9.265 | 9.322 | 9.181 | 9.260 | 50,749 | -0.02(-0.18%) |
Feb 04, 2016 | 9.119 | 9.282 | 9.119 | 9.277 | 97,004 | +0.15(+1.60%) |
Feb 03, 2016 | 9.136 | 9.209 | 9.018 | 9.130 | 138,284 | +0.02(+0.25%) |
Feb 02, 2016 | 9.091 | 9.147 | 8.933 | 9.108 | 90,172 | -0.02(-0.25%) |
Feb 01, 2016 | 9.040 | 9.147 | 9.006 | 9.130 | 53,201 | +0.01(+0.06%) |
Jan 29, 2016 | 8.877 | 9.147 | 8.873 | 9.125 | 89,733 | +0.26(+2.99%) |
Jan 28, 2016 | 8.787 | 8.908 | 8.753 | 8.860 | 89,707 | +0.11(+1.22%) |
Jan 27, 2016 | 8.742 | 8.894 | 8.680 | 8.753 | 107,234 | -0.04(-0.45%) |
Jan 26, 2016 | 8.719 | 8.961 | 8.618 | 8.792 | 109,300 | +0.08(+0.90%) |
Jan 25, 2016 | 9.175 | 9.175 | 8.669 | 8.714 | 262,128 | -0.38(-4.15%) |
Jan 22, 2016 | 8.984 | 9.125 | 8.832 | 9.091 | 139,499 | +0.32(+3.66%) |
Jan 21, 2016 | 8.776 | 9.035 | 8.672 | 8.770 | 317,918 | +0.03(+0.32%) |
Jan 20, 2016 | 8.719 | 8.804 | 7.982 | 8.742 | 835,126 | -0.10(-1.08%) |
Jan 19, 2016 | 9.012 | 9.074 | 8.781 | 8.838 | 341,153 | -0.25(-2.79%) |
Jan 15, 2016 | 9.119 | 9.091 | 9.091 | 9.091 | 307,692 | -0.09(-0.98%) |
Jan 14, 2016 | 9.057 | 9.310 | 8.845 | 9.181 | 365,971 | +0.14(+1.49%) |
Jan 13, 2016 | 9.288 | 9.288 | 9.040 | 9.046 | 407,392 | -0.24(-2.55%) |
Jan 12, 2016 | 9.316 | 9.338 | 9.187 | 9.282 | 189,497 | -0.02(-0.18%) |
Jan 11, 2016 | 9.232 | 9.378 | 9.232 | 9.299 | 148,294 | -0.03(-0.30%) |
Jan 08, 2016 | 9.288 | 9.389 | 9.288 | 9.327 | 165,207 | +0.01(+0.06%) |
Jan 07, 2016 | 9.316 | 9.457 | 9.288 | 9.322 | 287,939 | -0.11(-1.13%) |
Jan 06, 2016 | 9.507 | 9.710 | 9.429 | 9.429 | 328,463 | -0.15(-1.53%) |
Jan 05, 2016 | 9.389 | 9.624 | 9.361 | 9.575 | 96,026 | +0.15(+1.55%) |
Jan 04, 2016 | 9.355 | 9.507 | 9.293 | 9.429 | 209,501 | -0.02(-0.18%) |
Dec 31, 2015 | 9.350 | 9.445 | 9.445 | 9.445 | 213,892 | +0.03(+0.30%) |
Dec 30, 2015 | 9.502 | 9.609 | 9.417 | 9.417 | 251,693 | -0.17(-1.82%) |
Dec 29, 2015 | 9.642 | 9.721 | 9.502 | 9.592 | 509,126 | -0.07(-0.76%) |
Dec 28, 2015 | 9.744 | 9.783 | 9.620 | 9.665 | 263,933 | -0.08(-0.87%) |
Dec 24, 2015 | 9.851 | 9.749 | 9.749 | 9.749 | 39,083 | -0.08(-0.80%) |
Dec 23, 2015 | 9.800 | 9.851 | 9.755 | 9.828 | 179,842 | +0.07(+0.69%) |
Dec 22, 2015 | 9.637 | 9.817 | 9.620 | 9.761 | 187,761 | +0.14(+1.46%) |
Dec 21, 2015 | 9.485 | 9.620 | 9.485 | 9.620 | 216,116 | +0.04(+0.41%) |
Dec 18, 2015 | 9.659 | 9.727 | 9.541 | 9.581 | 337,207 | -0.10(-0.99%) |
Dec 17, 2015 | 9.682 | 9.744 | 9.581 | 9.676 | 157,946 | +0.10(+1.06%) |
Dec 16, 2015 | 9.226 | 9.597 | 9.215 | 9.575 | 412,107 | +0.35(+3.78%) |
Dec 15, 2015 | 9.192 | 9.327 | 9.158 | 9.226 | 355,699 | -0.01(-0.06%) |
Dec 14, 2015 | 9.355 | 9.389 | 9.141 | 9.232 | 546,970 | -0.15(-1.56%) |
Dec 11, 2015 | 9.400 | 9.462 | 9.299 | 9.378 | 395,982 | -0.08(-0.89%) |
Dec 10, 2015 | 9.474 | 9.546 | 9.434 | 9.462 | 234,484 | -0.01(-0.12%) |
Dec 09, 2015 | 9.485 | 9.564 | 9.434 | 9.474 | 141,766 | -0.01(-0.12%) |
Dec 08, 2015 | 9.440 | 9.586 | 9.417 | 9.485 | 236,415 | -0.02(-0.18%) |
Dec 07, 2015 | 9.513 | 9.603 | 9.468 | 9.502 | 234,246 | -0.07(-0.71%) |
Dec 04, 2015 | 9.626 | 9.693 | 9.569 | 9.569 | 164,756 | -0.06(-0.64%) |
Dec 03, 2015 | 9.665 | 9.778 | 9.592 | 9.631 | 184,853 | -0.06(-0.64%) |
Dec 02, 2015 | 9.783 | 9.800 | 9.682 | 9.693 | 246,570 | -0.10(-1.03%) |
Dec 01, 2015 | 9.913 | 9.952 | 9.794 | 9.794 | 173,413 | -0.16(-1.58%) |
Nov 30, 2015 | 10.01 | 10.06 | 9.873 | 9.952 | 137,283 | -0.03(-0.28%) |
Nov 27, 2015 | 9.935 | 10.06 | 9.811 | 9.980 | 163,947 | -0.23(-2.26%) |
Nov 25, 2015 | 10.15 | 10.21 | 10.21 | 10.21 | 161,840 | +0.06(+0.55%) |
Nov 24, 2015 | 10.11 | 10.19 | 10.05 | 10.15 | 111,220 | +0.07(+0.73%) |
Nov 23, 2015 | 10.08 | 10.12 | 10.05 | 10.08 | 123,574 | +0.03(+0.28%) |
Nov 20, 2015 | 10.08 | 10.10 | 10.05 | 10.05 | 88,173 | +0.00(+0.00%) |
Nov 19, 2015 | 10.02 | 10.08 | 10.02 | 10.05 | 195,415 | +0.01(+0.11%) |
Nov 18, 2015 | 9.991 | 10.09 | 9.991 | 10.04 | 201,977 | +0.02(+0.22%) |
Nov 17, 2015 | 10.09 | 10.10 | 10.01 | 10.02 | 99,028 | -0.06(-0.56%) |
Nov 16, 2015 | 10.00 | 10.18 | 10.00 | 10.08 | 114,221 | +0.01(+0.11%) |
Nov 13, 2015 | 10.05 | 10.06 | 10.01 | 10.06 | 97,278 | +0.00(+0.00%) |
Nov 12, 2015 | 10.12 | 10.12 | 10.04 | 10.06 | 59,856 | -0.05(-0.45%) |
Nov 11, 2015 | 10.15 | 10.15 | 10.08 | 10.11 | 81,629 | +0.02(+0.17%) |
Nov 10, 2015 | 10.12 | 10.15 | 9.963 | 10.09 | 133,078 | +0.10(+1.01%) |
Nov 09, 2015 | 9.873 | 10.13 | 9.794 | 9.991 | 208,005 | +0.03(+0.34%) |
Nov 06, 2015 | 9.856 | 10.27 | 9.772 | 9.958 | 1,056,525 | -0.18(-1.78%) |
Nov 05, 2015 | 10.22 | 10.22 | 10.09 | 10.14 | 100,689 | -0.03(-0.33%) |
Nov 04, 2015 | 10.24 | 10.30 | 10.17 | 10.17 | 119,964 | -0.08(-0.82%) |
Nov 03, 2015 | 10.19 | 10.35 | 10.17 | 10.26 | 125,722 | +0.02(+0.17%) |