Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.252 | 9.331 | 9.084 | 9.232 | 1,065,557 | -0.01(-0.11%) |
Apr 28, 2016 | 9.736 | 9.845 | 9.153 | 9.242 | 2,548,489 | +0.02(+0.21%) |
Apr 27, 2016 | 9.291 | 9.331 | 9.153 | 9.222 | 750,641 | -0.08(-0.85%) |
Apr 26, 2016 | 9.291 | 9.380 | 9.232 | 9.301 | 540,368 | +0.08(+0.86%) |
Apr 25, 2016 | 9.301 | 9.331 | 9.133 | 9.222 | 533,474 | -0.07(-0.74%) |
Apr 22, 2016 | 9.232 | 9.371 | 9.232 | 9.291 | 520,307 | +0.06(+0.64%) |
Apr 21, 2016 | 9.143 | 9.282 | 9.054 | 9.232 | 763,744 | +0.14(+1.52%) |
Apr 20, 2016 | 9.311 | 9.420 | 9.094 | 9.094 | 1,008,487 | -0.22(-2.34%) |
Apr 19, 2016 | 9.203 | 9.371 | 9.173 | 9.311 | 748,081 | +0.09(+0.96%) |
Apr 18, 2016 | 9.104 | 9.272 | 9.074 | 9.222 | 487,446 | +0.13(+1.41%) |
Apr 15, 2016 | 9.123 | 9.173 | 9.044 | 9.094 | 504,337 | -0.06(-0.65%) |
Apr 14, 2016 | 9.183 | 9.212 | 9.054 | 9.153 | 290,139 | -0.02(-0.22%) |
Apr 13, 2016 | 9.044 | 9.183 | 9.025 | 9.173 | 375,696 | +0.16(+1.75%) |
Apr 12, 2016 | 8.995 | 9.128 | 8.926 | 9.015 | 502,722 | +0.01(+0.11%) |
Apr 11, 2016 | 8.955 | 9.133 | 8.886 | 9.005 | 722,096 | +0.11(+1.22%) |
Apr 08, 2016 | 8.876 | 8.985 | 8.847 | 8.896 | 550,523 | +0.03(+0.33%) |
Apr 07, 2016 | 8.916 | 8.985 | 8.807 | 8.866 | 801,357 | -0.12(-1.32%) |
Apr 06, 2016 | 8.946 | 8.985 | 8.827 | 8.985 | 463,741 | +0.06(+0.66%) |
Apr 05, 2016 | 9.005 | 9.114 | 8.857 | 8.926 | 658,045 | -0.10(-1.10%) |
Apr 04, 2016 | 9.094 | 9.296 | 8.985 | 9.025 | 853,281 | +0.02(+0.22%) |
Apr 01, 2016 | 8.985 | 9.084 | 8.891 | 9.005 | 589,727 | -0.01(-0.11%) |
Mar 31, 2016 | 9.123 | 9.133 | 8.921 | 9.015 | 455,862 | -0.11(-1.19%) |
Mar 30, 2016 | 8.995 | 9.133 | 8.970 | 9.123 | 465,956 | +0.14(+1.54%) |
Mar 29, 2016 | 8.817 | 8.995 | 8.679 | 8.985 | 489,642 | +0.14(+1.56%) |
Mar 28, 2016 | 8.738 | 8.866 | 8.738 | 8.847 | 395,865 | +0.11(+1.24%) |
Mar 24, 2016 | 8.777 | 8.738 | 8.738 | 8.738 | 348,219 | -0.05(-0.56%) |
Mar 23, 2016 | 8.896 | 8.896 | 8.758 | 8.787 | 547,661 | -0.13(-1.44%) |
Mar 22, 2016 | 8.965 | 9.005 | 8.896 | 8.916 | 379,817 | -0.07(-0.77%) |
Mar 21, 2016 | 9.034 | 9.054 | 8.886 | 8.985 | 465,343 | -0.08(-0.87%) |
Mar 18, 2016 | 8.985 | 9.138 | 8.965 | 9.064 | 1,609,442 | +0.13(+1.44%) |
Mar 17, 2016 | 8.738 | 8.936 | 8.649 | 8.936 | 1,183,694 | +0.17(+1.92%) |
Mar 16, 2016 | 8.827 | 8.886 | 8.728 | 8.768 | 541,828 | -0.11(-1.23%) |
Mar 15, 2016 | 8.817 | 8.896 | 8.708 | 8.876 | 653,333 | +0.13(+1.47%) |
Mar 14, 2016 | 8.649 | 8.797 | 8.619 | 8.748 | 371,294 | +0.09(+1.03%) |
Mar 11, 2016 | 8.609 | 8.758 | 8.600 | 8.659 | 417,092 | +0.14(+1.62%) |
Mar 10, 2016 | 8.698 | 8.768 | 8.471 | 8.520 | 720,021 | -0.17(-1.93%) |
Mar 09, 2016 | 8.758 | 8.797 | 8.639 | 8.689 | 539,349 | -0.05(-0.57%) |
Mar 08, 2016 | 8.817 | 8.886 | 8.728 | 8.738 | 596,534 | -0.16(-1.78%) |
Mar 07, 2016 | 8.906 | 8.980 | 8.797 | 8.896 | 486,411 | -0.04(-0.44%) |
Mar 04, 2016 | 8.896 | 9.064 | 8.807 | 8.936 | 631,354 | +0.04(+0.44%) |
Mar 03, 2016 | 8.906 | 8.965 | 8.866 | 8.896 | 418,629 | -0.01(-0.11%) |
Mar 02, 2016 | 8.817 | 8.955 | 8.797 | 8.906 | 507,010 | +0.05(+0.56%) |
Mar 01, 2016 | 8.847 | 8.906 | 8.758 | 8.857 | 453,484 | +0.07(+0.79%) |
Feb 29, 2016 | 8.886 | 8.965 | 8.758 | 8.787 | 679,624 | -0.09(-1.00%) |
Feb 26, 2016 | 8.916 | 9.025 | 8.807 | 8.876 | 728,987 | +0.00(+0.00%) |
Feb 25, 2016 | 8.758 | 8.876 | 8.698 | 8.876 | 788,239 | +0.15(+1.70%) |
Feb 24, 2016 | 8.728 | 8.790 | 8.629 | 8.728 | 916,911 | +0.00(+0.00%) |
Feb 23, 2016 | 8.343 | 8.847 | 8.273 | 8.728 | 1,893,525 | +0.46(+5.62%) |
Feb 22, 2016 | 8.511 | 8.560 | 8.234 | 8.263 | 1,226,332 | -0.22(-2.56%) |
Feb 19, 2016 | 8.234 | 8.669 | 8.165 | 8.481 | 1,431,624 | +0.20(+2.39%) |
Feb 18, 2016 | 8.273 | 8.313 | 8.175 | 8.283 | 417,625 | +0.02(+0.24%) |
Feb 17, 2016 | 8.333 | 8.466 | 8.234 | 8.264 | 791,492 | +0.01(+0.12%) |
Feb 16, 2016 | 8.194 | 8.382 | 8.130 | 8.254 | 647,401 | +0.10(+1.21%) |
Feb 12, 2016 | 8.076 | 8.155 | 8.155 | 8.155 | 536,626 | +0.16(+1.98%) |
Feb 11, 2016 | 8.066 | 8.165 | 7.948 | 7.997 | 1,011,842 | -0.16(-1.94%) |
Feb 10, 2016 | 8.194 | 8.333 | 8.145 | 8.155 | 490,377 | -0.01(-0.12%) |
Feb 09, 2016 | 8.412 | 8.461 | 8.120 | 8.165 | 1,104,172 | -0.34(-3.95%) |
Feb 08, 2016 | 8.589 | 8.639 | 8.421 | 8.500 | 1,706,574 | -0.21(-2.38%) |
Feb 05, 2016 | 8.145 | 9.507 | 7.967 | 8.708 | 2,946,967 | +0.47(+5.76%) |
Feb 04, 2016 | 8.303 | 8.382 | 8.145 | 8.234 | 976,265 | -0.09(-1.07%) |
Feb 03, 2016 | 8.461 | 8.500 | 8.204 | 8.323 | 1,239,674 | -0.09(-1.06%) |
Feb 02, 2016 | 8.481 | 8.540 | 8.323 | 8.412 | 1,185,625 | -0.12(-1.39%) |
Feb 01, 2016 | 8.540 | 8.570 | 8.392 | 8.530 | 1,159,324 | -0.07(-0.80%) |
Jan 29, 2016 | 8.461 | 8.614 | 8.407 | 8.599 | 1,334,911 | +0.15(+1.75%) |
Jan 28, 2016 | 8.441 | 8.668 | 8.392 | 8.451 | 1,190,863 | +0.11(+1.30%) |
Jan 27, 2016 | 8.510 | 8.510 | 8.323 | 8.342 | 730,666 | -0.10(-1.17%) |
Jan 26, 2016 | 8.372 | 8.476 | 8.288 | 8.441 | 867,869 | +0.10(+1.18%) |
Jan 25, 2016 | 8.491 | 8.575 | 8.333 | 8.342 | 691,194 | -0.17(-1.97%) |
Jan 22, 2016 | 8.481 | 8.520 | 8.372 | 8.510 | 986,888 | +0.17(+2.01%) |
Jan 21, 2016 | 8.264 | 8.451 | 8.175 | 8.342 | 1,225,705 | +0.07(+0.84%) |
Jan 20, 2016 | 8.224 | 8.362 | 7.898 | 8.273 | 1,186,586 | -0.09(-1.06%) |
Jan 19, 2016 | 8.431 | 8.540 | 8.313 | 8.362 | 1,372,883 | +0.05(+0.59%) |
Jan 15, 2016 | 8.392 | 8.313 | 8.313 | 8.313 | 1,287,884 | -0.30(-3.44%) |
Jan 14, 2016 | 8.589 | 8.718 | 8.461 | 8.609 | 1,266,503 | +0.02(+0.23%) |
Jan 13, 2016 | 8.856 | 8.974 | 8.561 | 8.589 | 772,019 | -0.27(-3.01%) |
Jan 12, 2016 | 8.935 | 8.974 | 8.777 | 8.856 | 692,600 | +0.02(+0.22%) |
Jan 11, 2016 | 8.964 | 8.984 | 8.728 | 8.836 | 704,509 | -0.10(-1.10%) |
Jan 08, 2016 | 9.014 | 9.083 | 8.935 | 8.935 | 1,205,929 | -0.01(-0.11%) |
Jan 07, 2016 | 9.073 | 9.192 | 8.935 | 8.945 | 807,478 | -0.27(-2.89%) |
Jan 06, 2016 | 9.251 | 9.429 | 9.122 | 9.211 | 791,464 | -0.13(-1.37%) |
Jan 05, 2016 | 9.320 | 9.438 | 9.251 | 9.340 | 1,051,133 | +0.06(+0.64%) |
Jan 04, 2016 | 9.498 | 9.498 | 9.063 | 9.280 | 913,789 | -0.02(-0.21%) |
Dec 31, 2015 | 9.340 | 9.300 | 9.300 | 9.300 | 505,632 | -0.03(-0.32%) |
Dec 30, 2015 | 9.616 | 9.661 | 9.330 | 9.330 | 480,112 | -0.29(-2.98%) |
Dec 29, 2015 | 9.636 | 9.705 | 9.468 | 9.616 | 547,600 | +0.04(+0.41%) |
Dec 28, 2015 | 9.665 | 9.675 | 9.448 | 9.577 | 290,461 | -0.09(-0.92%) |
Dec 24, 2015 | 9.665 | 9.665 | 9.665 | 9.665 | 175,533 | -0.01(-0.10%) |
Dec 23, 2015 | 9.675 | 9.774 | 9.675 | 9.675 | 317,029 | +0.04(+0.41%) |
Dec 22, 2015 | 9.646 | 9.670 | 9.567 | 9.636 | 546,310 | +0.01(+0.10%) |
Dec 21, 2015 | 9.478 | 9.626 | 9.468 | 9.626 | 483,246 | +0.16(+1.67%) |
Dec 18, 2015 | 9.547 | 9.547 | 9.389 | 9.468 | 1,951,514 | -0.08(-0.83%) |
Dec 17, 2015 | 9.616 | 9.665 | 9.438 | 9.547 | 423,401 | -0.08(-0.82%) |
Dec 16, 2015 | 9.498 | 9.665 | 9.320 | 9.626 | 691,593 | +0.24(+2.52%) |
Dec 15, 2015 | 9.596 | 9.695 | 9.359 | 9.389 | 853,802 | -0.14(-1.45%) |
Dec 14, 2015 | 9.596 | 9.665 | 9.468 | 9.527 | 752,480 | -0.04(-0.41%) |
Dec 11, 2015 | 9.448 | 9.814 | 9.429 | 9.567 | 631,037 | -0.04(-0.41%) |
Dec 10, 2015 | 9.685 | 9.715 | 9.567 | 9.606 | 392,284 | -0.05(-0.51%) |
Dec 09, 2015 | 9.784 | 9.873 | 9.537 | 9.656 | 677,690 | -0.20(-2.00%) |
Dec 08, 2015 | 9.942 | 10.01 | 9.823 | 9.853 | 430,634 | -0.15(-1.48%) |
Dec 07, 2015 | 10.03 | 10.16 | 9.942 | 10.00 | 624,432 | -0.03(-0.30%) |
Dec 04, 2015 | 9.823 | 10.03 | 9.754 | 10.03 | 659,843 | +0.20(+2.01%) |
Dec 03, 2015 | 10.17 | 10.17 | 9.784 | 9.833 | 598,710 | -0.26(-2.54%) |
Dec 02, 2015 | 9.952 | 10.10 | 9.853 | 10.09 | 805,229 | +0.13(+1.29%) |
Dec 01, 2015 | 10.00 | 10.06 | 9.922 | 9.962 | 662,181 | +0.01(+0.10%) |
Nov 30, 2015 | 10.04 | 10.10 | 9.912 | 9.952 | 667,260 | -0.11(-1.08%) |
Nov 27, 2015 | 9.932 | 10.07 | 9.912 | 10.06 | 300,577 | +0.10(+0.99%) |
Nov 25, 2015 | 9.863 | 9.962 | 9.962 | 9.962 | 411,839 | +0.09(+0.90%) |
Nov 24, 2015 | 9.843 | 9.915 | 9.774 | 9.873 | 509,883 | +0.00(+0.00%) |
Nov 23, 2015 | 9.754 | 9.902 | 9.725 | 9.873 | 858,887 | +0.12(+1.21%) |
Nov 20, 2015 | 9.695 | 9.804 | 9.572 | 9.754 | 1,928,019 | +0.16(+1.65%) |
Nov 19, 2015 | 9.665 | 9.734 | 9.577 | 9.596 | 526,507 | -0.02(-0.21%) |
Nov 18, 2015 | 9.557 | 9.685 | 9.498 | 9.616 | 753,935 | +0.13(+1.35%) |
Nov 17, 2015 | 9.665 | 9.769 | 9.468 | 9.488 | 808,330 | -0.23(-2.34%) |
Nov 16, 2015 | 9.409 | 9.725 | 9.399 | 9.715 | 1,021,198 | +0.28(+2.93%) |
Nov 13, 2015 | 9.646 | 9.744 | 9.439 | 9.439 | 532,684 | -0.29(-2.94%) |
Nov 12, 2015 | 9.646 | 9.764 | 9.537 | 9.725 | 674,861 | +0.06(+0.61%) |
Nov 11, 2015 | 9.833 | 9.892 | 9.665 | 9.665 | 450,800 | -0.18(-1.80%) |
Nov 10, 2015 | 9.774 | 9.873 | 9.764 | 9.843 | 585,513 | +0.02(+0.20%) |
Nov 09, 2015 | 10.01 | 10.05 | 9.813 | 9.823 | 550,186 | -0.23(-2.26%) |
Nov 06, 2015 | 9.853 | 10.13 | 9.794 | 10.05 | 712,197 | +0.17(+1.70%) |
Nov 05, 2015 | 9.932 | 9.991 | 9.873 | 9.882 | 684,776 | -0.03(-0.30%) |
Nov 04, 2015 | 10.03 | 10.11 | 9.843 | 9.912 | 743,427 | -0.11(-1.08%) |
Nov 03, 2015 | 10.11 | 10.14 | 9.986 | 10.02 | 578,207 | -0.11(-1.07%) |
Nov 02, 2015 | 9.853 | 10.13 | 9.823 | 10.13 | 1,035,085 | +0.32(+3.22%) |
Oct 30, 2015 | 9.833 | 9.912 | 9.715 | 9.813 | 613,548 | -0.04(-0.40%) |
Oct 29, 2015 | 9.813 | 9.932 | 9.744 | 9.853 | 812,224 | -0.01(-0.10%) |
Oct 28, 2015 | 9.665 | 9.863 | 9.616 | 9.863 | 1,158,011 | +0.24(+2.46%) |
Oct 27, 2015 | 9.646 | 9.754 | 9.538 | 9.626 | 920,244 | -0.02(-0.20%) |
Oct 26, 2015 | 9.557 | 9.665 | 9.478 | 9.646 | 589,019 | +0.10(+1.03%) |
Oct 23, 2015 | 9.577 | 9.616 | 9.409 | 9.547 | 932,831 | -0.03(-0.31%) |
Oct 22, 2015 | 9.320 | 9.577 | 9.074 | 9.577 | 2,428,800 | +0.76(+8.61%) |
Oct 21, 2015 | 8.975 | 9.024 | 8.797 | 8.817 | 646,687 | -0.09(-1.00%) |
Oct 20, 2015 | 9.034 | 9.034 | 8.788 | 8.906 | 584,622 | -0.14(-1.53%) |
Oct 19, 2015 | 8.916 | 9.074 | 8.871 | 9.044 | 592,102 | +0.08(+0.88%) |
Oct 16, 2015 | 8.916 | 9.034 | 8.807 | 8.965 | 592,080 | +0.09(+1.00%) |
Oct 15, 2015 | 8.689 | 8.896 | 8.659 | 8.876 | 306,633 | +0.20(+2.27%) |
Oct 14, 2015 | 8.728 | 8.847 | 8.640 | 8.679 | 378,930 | -0.01(-0.11%) |
Oct 13, 2015 | 8.561 | 8.797 | 8.561 | 8.689 | 371,142 | +0.07(+0.80%) |
Oct 12, 2015 | 8.571 | 8.659 | 8.492 | 8.620 | 362,526 | +0.05(+0.58%) |
Oct 09, 2015 | 8.600 | 8.640 | 8.541 | 8.571 | 437,528 | -0.01(-0.11%) |
Oct 08, 2015 | 8.600 | 8.630 | 8.551 | 8.580 | 476,964 | +0.00(+0.00%) |
Oct 07, 2015 | 8.650 | 8.719 | 8.462 | 8.580 | 722,933 | +0.00(+0.00%) |
Oct 06, 2015 | 8.758 | 8.827 | 8.551 | 8.580 | 508,053 | -0.21(-2.36%) |
Oct 05, 2015 | 8.610 | 8.965 | 8.600 | 8.788 | 641,211 | +0.35(+4.09%) |
Oct 02, 2015 | 8.147 | 8.452 | 8.068 | 8.442 | 404,192 | +0.22(+2.64%) |
Oct 01, 2015 | 8.235 | 8.324 | 8.018 | 8.225 | 517,695 | -0.01(-0.12%) |
Sep 30, 2015 | 8.018 | 8.285 | 7.949 | 8.235 | 514,785 | +0.30(+3.73%) |
Sep 29, 2015 | 8.294 | 8.294 | 7.861 | 7.939 | 710,979 | -0.34(-4.05%) |
Sep 28, 2015 | 8.511 | 8.511 | 8.235 | 8.275 | 353,759 | -0.25(-2.89%) |
Sep 25, 2015 | 8.669 | 8.669 | 8.472 | 8.521 | 390,321 | -0.05(-0.58%) |
Sep 24, 2015 | 8.442 | 8.610 | 8.433 | 8.571 | 337,484 | +0.09(+1.05%) |
Sep 23, 2015 | 8.541 | 8.551 | 8.462 | 8.482 | 399,509 | -0.03(-0.35%) |
Sep 22, 2015 | 8.482 | 8.580 | 8.442 | 8.511 | 269,484 | -0.05(-0.58%) |
Sep 21, 2015 | 8.541 | 8.650 | 8.502 | 8.561 | 275,162 | +0.07(+0.81%) |
Sep 18, 2015 | 8.492 | 8.571 | 8.423 | 8.492 | 354,234 | -0.11(-1.26%) |
Sep 17, 2015 | 8.620 | 8.748 | 8.551 | 8.600 | 226,291 | -0.04(-0.46%) |
Sep 16, 2015 | 8.462 | 8.679 | 8.442 | 8.640 | 252,832 | +0.16(+1.86%) |
Sep 15, 2015 | 8.364 | 8.502 | 8.354 | 8.482 | 270,524 | +0.13(+1.53%) |
Sep 14, 2015 | 8.373 | 8.379 | 8.255 | 8.354 | 305,659 | -0.01(-0.12%) |
Sep 11, 2015 | 8.324 | 8.423 | 8.265 | 8.364 | 421,566 | +0.03(+0.35%) |
Sep 10, 2015 | 8.294 | 8.462 | 8.285 | 8.334 | 397,854 | +0.04(+0.48%) |
Sep 09, 2015 | 8.650 | 8.650 | 8.275 | 8.294 | 647,050 | -0.31(-3.56%) |
Sep 08, 2015 | 8.669 | 8.669 | 8.497 | 8.600 | 443,417 | +0.09(+1.04%) |
Sep 04, 2015 | 8.541 | 8.511 | 8.511 | 8.511 | 478,574 | -0.13(-1.48%) |
Sep 03, 2015 | 8.768 | 8.827 | 8.640 | 8.640 | 260,037 | -0.11(-1.24%) |
Sep 02, 2015 | 8.590 | 8.837 | 8.511 | 8.748 | 892,625 | +0.26(+3.02%) |
Sep 01, 2015 | 8.590 | 8.640 | 8.472 | 8.492 | 348,108 | -0.24(-2.71%) |
Aug 31, 2015 | 8.719 | 8.867 | 8.650 | 8.728 | 443,799 | -0.02(-0.23%) |
Aug 28, 2015 | 8.590 | 8.797 | 8.561 | 8.748 | 553,940 | +0.18(+2.07%) |
Aug 27, 2015 | 8.423 | 8.590 | 8.294 | 8.571 | 481,682 | +0.19(+2.24%) |
Aug 26, 2015 | 8.334 | 8.413 | 8.166 | 8.383 | 706,928 | +0.21(+2.53%) |
Aug 25, 2015 | 8.383 | 8.383 | 8.156 | 8.176 | 885,796 | -0.02(-0.24%) |
Aug 24, 2015 | 8.206 | 8.531 | 8.038 | 8.196 | 903,598 | -0.44(-5.14%) |
Aug 21, 2015 | 8.364 | 8.684 | 8.304 | 8.640 | 798,136 | +0.13(+1.51%) |
Aug 20, 2015 | 8.689 | 8.748 | 8.511 | 8.511 | 527,976 | -0.30(-3.36%) |
Aug 19, 2015 | 8.896 | 8.916 | 8.640 | 8.807 | 460,327 | -0.13(-1.43%) |
Aug 18, 2015 | 9.014 | 9.034 | 8.876 | 8.936 | 426,092 | -0.06(-0.66%) |
Aug 17, 2015 | 8.876 | 8.995 | 8.862 | 8.995 | 477,878 | +0.08(+0.88%) |
Aug 14, 2015 | 8.847 | 8.945 | 8.798 | 8.916 | 414,095 | +0.04(+0.44%) |
Aug 13, 2015 | 8.827 | 8.916 | 8.798 | 8.876 | 432,803 | +0.02(+0.22%) |
Aug 12, 2015 | 9.014 | 9.034 | 8.758 | 8.857 | 468,965 | -0.15(-1.64%) |
Aug 11, 2015 | 9.005 | 9.093 | 8.945 | 9.005 | 486,283 | -0.10(-1.08%) |
Aug 10, 2015 | 9.034 | 9.133 | 8.985 | 9.103 | 404,701 | +0.10(+1.09%) |
Aug 07, 2015 | 8.896 | 9.093 | 8.896 | 9.005 | 410,265 | +0.03(+0.33%) |
Aug 06, 2015 | 9.034 | 9.054 | 8.857 | 8.975 | 348,199 | -0.03(-0.33%) |
Aug 05, 2015 | 9.044 | 9.113 | 8.985 | 9.005 | 411,278 | +0.04(+0.44%) |
Aug 04, 2015 | 8.906 | 9.024 | 8.867 | 8.965 | 498,632 | +0.07(+0.78%) |
Aug 03, 2015 | 9.024 | 9.024 | 8.817 | 8.896 | 620,119 | -0.13(-1.42%) |
Jul 31, 2015 | 8.896 | 9.034 | 8.788 | 9.024 | 1,249,132 | +0.16(+1.78%) |
Jul 30, 2015 | 9.172 | 9.320 | 8.482 | 8.867 | 2,713,316 | +0.52(+6.26%) |
Jul 29, 2015 | 8.236 | 8.376 | 8.157 | 8.344 | 923,881 | +0.14(+1.68%) |
Jul 28, 2015 | 8.305 | 8.364 | 8.147 | 8.207 | 837,802 | -0.06(-0.72%) |
Jul 27, 2015 | 8.384 | 8.384 | 8.206 | 8.266 | 487,086 | -0.16(-1.87%) |
Jul 24, 2015 | 8.404 | 8.532 | 8.344 | 8.423 | 749,379 | -0.01(-0.12%) |
Jul 23, 2015 | 8.502 | 8.502 | 8.295 | 8.433 | 569,577 | -0.02(-0.23%) |
Jul 22, 2015 | 8.512 | 8.512 | 8.413 | 8.453 | 425,374 | -0.06(-0.69%) |
Jul 21, 2015 | 8.473 | 8.532 | 8.325 | 8.512 | 980,713 | +0.04(+0.47%) |
Jul 20, 2015 | 8.482 | 8.561 | 8.384 | 8.473 | 691,674 | +0.00(+0.00%) |
Jul 17, 2015 | 8.847 | 8.886 | 8.443 | 8.473 | 1,348,699 | -0.37(-4.23%) |
Jul 16, 2015 | 8.867 | 8.916 | 8.799 | 8.847 | 277,584 | +0.04(+0.45%) |
Jul 15, 2015 | 8.926 | 8.926 | 8.758 | 8.807 | 353,186 | -0.10(-1.11%) |
Jul 14, 2015 | 8.886 | 8.965 | 8.847 | 8.906 | 327,994 | +0.02(+0.22%) |
Jul 13, 2015 | 8.817 | 8.886 | 8.807 | 8.886 | 254,334 | +0.14(+1.58%) |
Jul 10, 2015 | 8.788 | 8.837 | 8.729 | 8.748 | 386,150 | +0.05(+0.57%) |
Jul 09, 2015 | 8.719 | 8.817 | 8.699 | 8.699 | 548,792 | +0.10(+1.15%) |
Jul 08, 2015 | 8.719 | 8.827 | 8.551 | 8.601 | 453,478 | -0.18(-2.02%) |
Jul 07, 2015 | 8.807 | 8.817 | 8.571 | 8.778 | 464,395 | -0.01(-0.11%) |
Jul 06, 2015 | 8.739 | 8.911 | 8.689 | 8.788 | 297,971 | -0.01(-0.11%) |
Jul 02, 2015 | 9.024 | 8.798 | 8.798 | 8.798 | 302,078 | -0.19(-2.08%) |
Jul 01, 2015 | 8.867 | 9.005 | 8.827 | 8.985 | 673,047 | +0.18(+2.01%) |
Jun 30, 2015 | 8.965 | 9.014 | 8.709 | 8.807 | 807,057 | -0.13(-1.43%) |
Jun 29, 2015 | 9.133 | 9.241 | 8.916 | 8.936 | 410,041 | -0.27(-2.89%) |
Jun 26, 2015 | 9.359 | 9.389 | 9.142 | 9.202 | 1,080,727 | -0.16(-1.68%) |
Jun 25, 2015 | 9.507 | 9.507 | 9.202 | 9.359 | 1,037,146 | -0.09(-0.94%) |
Jun 24, 2015 | 9.349 | 9.458 | 9.271 | 9.448 | 591,302 | +0.07(+0.74%) |
Jun 23, 2015 | 9.044 | 9.428 | 9.034 | 9.379 | 595,645 | +0.32(+3.48%) |
Jun 22, 2015 | 9.310 | 9.339 | 9.054 | 9.064 | 755,725 | -0.24(-2.54%) |
Jun 19, 2015 | 9.349 | 9.448 | 9.280 | 9.300 | 651,586 | -0.04(-0.42%) |
Jun 18, 2015 | 9.034 | 9.379 | 9.024 | 9.339 | 783,404 | +0.31(+3.38%) |
Jun 17, 2015 | 9.241 | 9.310 | 8.995 | 9.034 | 828,482 | -0.17(-1.82%) |
Jun 16, 2015 | 9.251 | 9.335 | 9.093 | 9.202 | 454,640 | -0.04(-0.43%) |
Jun 15, 2015 | 9.231 | 9.359 | 9.152 | 9.241 | 681,107 | -0.03(-0.32%) |
Jun 12, 2015 | 9.566 | 9.576 | 9.142 | 9.271 | 1,049,811 | -0.33(-3.49%) |
Jun 11, 2015 | 9.487 | 9.625 | 9.458 | 9.605 | 420,450 | +0.13(+1.35%) |
Jun 10, 2015 | 9.330 | 9.601 | 9.282 | 9.477 | 958,403 | +0.22(+2.34%) |
Jun 09, 2015 | 9.379 | 9.389 | 9.202 | 9.261 | 456,711 | -0.10(-1.05%) |
Jun 08, 2015 | 9.359 | 9.458 | 9.330 | 9.359 | 539,678 | +0.02(+0.21%) |
Jun 05, 2015 | 9.261 | 9.379 | 9.221 | 9.339 | 531,353 | +0.07(+0.74%) |
Jun 04, 2015 | 9.221 | 9.320 | 9.202 | 9.271 | 429,367 | -0.03(-0.32%) |
Jun 03, 2015 | 9.241 | 9.438 | 9.192 | 9.300 | 701,402 | +0.09(+0.96%) |
Jun 02, 2015 | 9.182 | 9.399 | 9.182 | 9.211 | 372,757 | -0.01(-0.11%) |
Jun 01, 2015 | 9.290 | 9.349 | 9.113 | 9.221 | 737,197 | -0.08(-0.85%) |
May 29, 2015 | 9.389 | 9.408 | 9.241 | 9.300 | 405,463 | -0.08(-0.84%) |
May 28, 2015 | 9.418 | 9.448 | 9.290 | 9.379 | 1,349,812 | -0.04(-0.42%) |
May 27, 2015 | 9.448 | 9.507 | 9.320 | 9.418 | 335,174 | -0.03(-0.31%) |
May 26, 2015 | 9.596 | 9.605 | 9.399 | 9.448 | 353,859 | -0.21(-2.14%) |
May 22, 2015 | 9.566 | 9.655 | 9.655 | 9.655 | 377,496 | +0.07(+0.72%) |
May 21, 2015 | 9.556 | 9.753 | 9.428 | 9.586 | 813,454 | +0.01(+0.10%) |
May 20, 2015 | 9.527 | 9.596 | 9.448 | 9.576 | 492,700 | +0.09(+0.93%) |
May 19, 2015 | 9.468 | 9.566 | 9.310 | 9.487 | 521,809 | -0.06(-0.62%) |
May 18, 2015 | 9.300 | 9.546 | 9.271 | 9.546 | 618,972 | +0.20(+2.11%) |
May 15, 2015 | 9.468 | 9.468 | 9.320 | 9.350 | 572,973 | -0.13(-1.35%) |
May 14, 2015 | 9.212 | 9.497 | 9.113 | 9.477 | 1,136,278 | +0.28(+2.99%) |
May 13, 2015 | 9.231 | 9.300 | 9.167 | 9.202 | 377,097 | -0.03(-0.32%) |
May 12, 2015 | 9.330 | 9.399 | 9.163 | 9.231 | 561,115 | -0.17(-1.78%) |
May 11, 2015 | 9.350 | 9.586 | 9.350 | 9.399 | 498,433 | +0.07(+0.74%) |
May 08, 2015 | 9.409 | 9.497 | 9.290 | 9.330 | 411,864 | -0.01(-0.11%) |
May 07, 2015 | 9.418 | 9.428 | 9.241 | 9.340 | 553,152 | -0.02(-0.21%) |
May 06, 2015 | 9.438 | 9.440 | 9.300 | 9.359 | 406,188 | -0.03(-0.31%) |
May 05, 2015 | 9.487 | 9.537 | 9.241 | 9.389 | 878,309 | -0.10(-1.04%) |
May 04, 2015 | 9.497 | 9.596 | 9.449 | 9.487 | 723,546 | +0.00(+0.00%) |