Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.000 | 8.086 | 7.879 | 7.956 | 39,888 | -0.01(-0.11%) |
Apr 28, 2016 | 8.017 | 8.098 | 7.956 | 7.965 | 36,532 | -0.16(-1.92%) |
Apr 27, 2016 | 8.051 | 8.129 | 8.000 | 8.121 | 242,738 | +0.14(+1.73%) |
Apr 26, 2016 | 7.913 | 8.026 | 7.913 | 7.982 | 35,581 | +0.05(+0.63%) |
Apr 25, 2016 | 8.043 | 8.043 | 7.887 | 7.932 | 51,406 | -0.12(-1.53%) |
Apr 22, 2016 | 8.048 | 8.069 | 8.018 | 8.055 | 22,705 | -0.01(-0.17%) |
Apr 21, 2016 | 8.095 | 8.121 | 8.000 | 8.069 | 45,577 | -0.03(-0.34%) |
Apr 20, 2016 | 8.060 | 8.171 | 8.017 | 8.096 | 34,236 | +0.02(+0.23%) |
Apr 19, 2016 | 8.069 | 8.112 | 8.043 | 8.077 | 33,372 | +0.07(+0.86%) |
Apr 18, 2016 | 7.930 | 8.051 | 7.915 | 8.008 | 25,427 | +0.03(+0.32%) |
Apr 15, 2016 | 8.026 | 8.077 | 7.974 | 7.982 | 21,626 | -0.04(-0.54%) |
Apr 14, 2016 | 8.164 | 8.164 | 7.974 | 8.026 | 167,951 | -0.09(-1.07%) |
Apr 13, 2016 | 8.077 | 8.129 | 7.974 | 8.112 | 73,489 | +0.12(+1.52%) |
Apr 12, 2016 | 7.870 | 8.015 | 7.870 | 7.991 | 20,034 | +0.16(+2.10%) |
Apr 11, 2016 | 7.879 | 7.948 | 7.827 | 7.827 | 30,402 | +0.03(+0.45%) |
Apr 08, 2016 | 7.857 | 7.861 | 7.775 | 7.792 | 14,021 | +0.10(+1.24%) |
Apr 07, 2016 | 7.809 | 7.809 | 7.662 | 7.697 | 24,955 | -0.13(-1.66%) |
Apr 06, 2016 | 7.809 | 7.844 | 7.706 | 7.827 | 40,806 | +0.04(+0.56%) |
Apr 05, 2016 | 7.809 | 7.809 | 7.688 | 7.783 | 20,534 | -0.11(-1.42%) |
Apr 04, 2016 | 8.026 | 8.026 | 7.861 | 7.896 | 38,199 | -0.13(-1.60%) |
Apr 01, 2016 | 8.026 | 8.026 | 7.870 | 8.024 | 58,497 | -0.05(-0.66%) |
Mar 31, 2016 | 8.129 | 8.181 | 8.043 | 8.077 | 39,309 | -0.01(-0.12%) |
Mar 30, 2016 | 8.043 | 8.112 | 8.034 | 8.087 | 68,831 | +0.10(+1.31%) |
Mar 29, 2016 | 7.818 | 7.982 | 7.766 | 7.982 | 27,210 | +0.12(+1.54%) |
Mar 28, 2016 | 7.879 | 7.896 | 7.769 | 7.861 | 18,240 | +0.09(+1.11%) |
Mar 24, 2016 | 7.783 | 7.775 | 7.775 | 7.775 | 30,410 | -0.06(-0.77%) |
Mar 23, 2016 | 8.017 | 8.017 | 7.818 | 7.835 | 18,504 | -0.18(-2.27%) |
Mar 22, 2016 | 8.051 | 8.077 | 8.000 | 8.017 | 17,767 | -0.04(-0.54%) |
Mar 21, 2016 | 8.095 | 8.141 | 8.051 | 8.060 | 65,497 | -0.03(-0.43%) |
Mar 18, 2016 | 8.121 | 8.190 | 8.095 | 8.095 | 39,626 | +0.04(+0.44%) |
Mar 17, 2016 | 7.948 | 8.064 | 7.948 | 8.059 | 47,352 | +0.13(+1.62%) |
Mar 16, 2016 | 7.723 | 7.930 | 7.706 | 7.930 | 58,269 | +0.14(+1.77%) |
Mar 15, 2016 | 7.835 | 7.835 | 7.713 | 7.792 | 29,431 | -0.13(-1.64%) |
Mar 14, 2016 | 7.870 | 7.939 | 7.827 | 7.922 | 29,053 | +0.05(+0.66%) |
Mar 11, 2016 | 7.844 | 7.904 | 7.792 | 7.870 | 29,089 | +0.15(+1.96%) |
Mar 10, 2016 | 7.809 | 7.809 | 7.619 | 7.719 | 31,144 | -0.00(-0.06%) |
Mar 09, 2016 | 7.688 | 7.757 | 7.662 | 7.723 | 107,802 | +0.12(+1.59%) |
Mar 08, 2016 | 7.783 | 7.783 | 7.593 | 7.602 | 34,933 | -0.21(-2.66%) |
Mar 07, 2016 | 7.766 | 7.853 | 7.714 | 7.809 | 26,576 | +0.07(+0.89%) |
Mar 04, 2016 | 7.654 | 7.835 | 7.654 | 7.740 | 29,517 | +0.08(+1.02%) |
Mar 03, 2016 | 7.593 | 7.662 | 7.533 | 7.662 | 15,378 | +0.12(+1.61%) |
Mar 02, 2016 | 7.481 | 7.559 | 7.410 | 7.541 | 24,802 | +0.08(+1.04%) |
Mar 01, 2016 | 7.330 | 7.463 | 7.330 | 7.463 | 36,918 | +0.19(+2.62%) |
Feb 29, 2016 | 7.299 | 7.360 | 7.256 | 7.273 | 20,147 | +0.01(+0.12%) |
Feb 26, 2016 | 7.360 | 7.427 | 7.256 | 7.264 | 49,677 | +0.01(+0.11%) |
Feb 25, 2016 | 7.273 | 7.273 | 7.126 | 7.257 | 8,024 | +0.02(+0.25%) |
Feb 24, 2016 | 7.083 | 7.239 | 6.962 | 7.239 | 23,773 | +0.12(+1.70%) |
Feb 23, 2016 | 7.195 | 7.256 | 7.058 | 7.117 | 46,635 | -0.08(-1.08%) |
Feb 22, 2016 | 7.109 | 7.252 | 7.109 | 7.195 | 21,049 | +0.10(+1.34%) |
Feb 19, 2016 | 7.143 | 7.143 | 7.090 | 7.100 | 9,671 | -0.07(-0.96%) |
Feb 18, 2016 | 7.273 | 7.273 | 7.118 | 7.169 | 40,404 | +0.00(+0.00%) |
Feb 17, 2016 | 7.040 | 7.187 | 7.040 | 7.169 | 43,881 | +0.21(+2.98%) |
Feb 16, 2016 | 6.970 | 7.022 | 6.858 | 6.962 | 22,307 | +0.25(+3.74%) |
Feb 12, 2016 | 6.772 | 6.711 | 6.711 | 6.711 | 24,166 | -0.01(-0.13%) |
Feb 11, 2016 | 6.720 | 6.808 | 6.668 | 6.720 | 19,162 | -0.14(-2.05%) |
Feb 10, 2016 | 6.979 | 6.979 | 6.860 | 6.860 | 12,948 | -0.09(-1.34%) |
Feb 09, 2016 | 6.867 | 7.008 | 6.867 | 6.953 | 10,664 | -0.03(-0.49%) |
Feb 08, 2016 | 7.109 | 7.109 | 6.848 | 6.988 | 43,072 | -0.25(-3.46%) |
Feb 05, 2016 | 7.368 | 7.368 | 7.213 | 7.239 | 20,028 | -0.14(-1.88%) |
Feb 04, 2016 | 7.334 | 7.484 | 7.325 | 7.377 | 41,079 | -0.02(-0.23%) |
Feb 03, 2016 | 7.316 | 7.403 | 7.248 | 7.394 | 35,062 | +0.09(+1.18%) |
Feb 02, 2016 | 7.559 | 7.559 | 7.273 | 7.308 | 18,694 | -0.26(-3.43%) |
Feb 01, 2016 | 7.593 | 7.593 | 7.481 | 7.567 | 22,558 | +0.04(+0.57%) |
Jan 29, 2016 | 7.316 | 7.524 | 7.316 | 7.524 | 35,015 | +0.28(+3.86%) |
Jan 28, 2016 | 7.360 | 7.360 | 7.187 | 7.244 | 21,912 | -0.00(-0.04%) |
Jan 27, 2016 | 7.290 | 7.368 | 7.228 | 7.247 | 33,454 | -0.03(-0.48%) |
Jan 26, 2016 | 7.169 | 7.282 | 7.136 | 7.282 | 16,085 | +0.17(+2.43%) |
Jan 25, 2016 | 7.213 | 7.239 | 7.092 | 7.109 | 31,209 | -0.13(-1.79%) |
Jan 22, 2016 | 7.109 | 7.273 | 7.109 | 7.239 | 39,215 | +0.32(+4.63%) |
Jan 21, 2016 | 6.953 | 7.048 | 6.878 | 6.919 | 38,960 | -0.07(-0.99%) |
Jan 20, 2016 | 6.996 | 7.048 | 6.746 | 6.988 | 55,432 | -0.18(-2.53%) |
Jan 19, 2016 | 7.351 | 7.351 | 7.113 | 7.169 | 76,643 | +0.00(+0.00%) |
Jan 15, 2016 | 7.239 | 7.169 | 7.169 | 7.169 | 38,620 | -0.27(-3.61%) |
Jan 14, 2016 | 7.533 | 7.533 | 7.325 | 7.437 | 248,111 | -0.02(-0.23%) |
Jan 13, 2016 | 7.766 | 7.766 | 7.438 | 7.455 | 67,091 | -0.28(-3.56%) |
Jan 12, 2016 | 7.844 | 7.887 | 7.662 | 7.730 | 37,966 | -0.06(-0.79%) |
Jan 11, 2016 | 7.853 | 7.896 | 7.699 | 7.792 | 166,899 | -0.10(-1.21%) |
Jan 08, 2016 | 7.974 | 8.026 | 7.879 | 7.887 | 31,029 | -0.08(-0.98%) |
Jan 07, 2016 | 8.129 | 8.129 | 7.964 | 7.965 | 32,387 | -0.30(-3.66%) |
Jan 06, 2016 | 8.311 | 8.319 | 8.234 | 8.268 | 29,414 | -0.13(-1.54%) |
Jan 05, 2016 | 8.428 | 8.454 | 8.333 | 8.397 | 39,083 | -0.03(-0.41%) |
Jan 04, 2016 | 8.354 | 8.441 | 8.233 | 8.432 | 96,749 | -0.08(-0.91%) |
Dec 31, 2015 | 8.475 | 8.510 | 8.510 | 8.510 | 72,038 | -0.03(-0.30%) |
Dec 30, 2015 | 8.579 | 8.579 | 8.476 | 8.536 | 73,680 | -0.01(-0.10%) |
Dec 29, 2015 | 8.648 | 8.648 | 8.484 | 8.544 | 120,732 | -0.03(-0.30%) |
Dec 28, 2015 | 8.648 | 8.655 | 8.449 | 8.570 | 104,701 | -0.05(-0.55%) |
Dec 24, 2015 | 8.631 | 8.618 | 8.618 | 8.618 | 43,014 | +0.02(+0.25%) |
Dec 23, 2015 | 8.475 | 8.638 | 8.475 | 8.596 | 78,585 | +0.16(+1.95%) |
Dec 22, 2015 | 8.493 | 8.493 | 8.363 | 8.432 | 66,099 | -0.11(-1.32%) |
Dec 21, 2015 | 8.553 | 8.562 | 8.449 | 8.544 | 42,048 | +0.06(+0.68%) |
Dec 18, 2015 | 8.461 | 8.521 | 8.427 | 8.487 | 50,008 | -0.03(-0.40%) |
Dec 17, 2015 | 8.667 | 8.693 | 8.498 | 8.521 | 71,700 | -0.09(-1.00%) |
Dec 16, 2015 | 8.401 | 8.624 | 8.401 | 8.607 | 68,764 | +0.37(+4.48%) |
Dec 15, 2015 | 8.410 | 8.410 | 8.150 | 8.238 | 71,608 | +0.19(+2.35%) |
Dec 14, 2015 | 7.938 | 8.049 | 7.887 | 8.049 | 92,906 | +0.22(+2.85%) |
Dec 11, 2015 | 7.904 | 7.904 | 7.766 | 7.826 | 26,705 | -0.18(-2.25%) |
Dec 10, 2015 | 8.075 | 8.075 | 7.981 | 8.007 | 40,197 | -0.13(-1.58%) |
Dec 09, 2015 | 8.110 | 8.230 | 8.084 | 8.135 | 33,195 | +0.00(+0.00%) |
Dec 08, 2015 | 8.135 | 8.135 | 8.024 | 8.135 | 25,617 | -0.08(-0.99%) |
Dec 07, 2015 | 8.290 | 8.307 | 8.152 | 8.217 | 32,314 | -0.15(-1.79%) |
Dec 04, 2015 | 8.324 | 8.367 | 8.273 | 8.367 | 30,244 | +0.07(+0.83%) |
Dec 03, 2015 | 8.307 | 8.384 | 8.221 | 8.298 | 15,767 | +0.04(+0.52%) |
Dec 02, 2015 | 8.255 | 8.281 | 8.221 | 8.255 | 24,684 | +0.04(+0.52%) |
Dec 01, 2015 | 8.161 | 8.218 | 8.101 | 8.212 | 47,027 | +0.13(+1.59%) |
Nov 30, 2015 | 8.092 | 8.144 | 8.049 | 8.084 | 43,402 | -0.02(-0.21%) |
Nov 27, 2015 | 8.110 | 8.152 | 8.067 | 8.101 | 9,301 | -0.01(-0.10%) |
Nov 25, 2015 | 8.110 | 8.109 | 8.109 | 8.109 | 7,341 | -0.01(-0.11%) |
Nov 24, 2015 | 8.032 | 8.127 | 8.029 | 8.118 | 19,481 | +0.03(+0.42%) |
Nov 23, 2015 | 8.161 | 8.161 | 8.049 | 8.084 | 20,780 | +0.01(+0.11%) |
Nov 20, 2015 | 8.032 | 8.109 | 8.032 | 8.075 | 16,804 | +0.00(+0.00%) |
Nov 19, 2015 | 8.067 | 8.084 | 8.024 | 8.075 | 174,111 | +0.03(+0.32%) |
Nov 18, 2015 | 7.938 | 8.054 | 7.904 | 8.049 | 40,827 | +0.07(+0.86%) |
Nov 17, 2015 | 8.084 | 8.092 | 7.912 | 7.981 | 49,869 | -0.12(-1.48%) |
Nov 16, 2015 | 7.955 | 8.116 | 7.955 | 8.101 | 41,504 | +0.14(+1.74%) |
Nov 13, 2015 | 8.024 | 8.041 | 7.938 | 7.962 | 59,650 | -0.09(-1.13%) |
Nov 12, 2015 | 8.187 | 8.204 | 8.054 | 8.054 | 14,041 | -0.12(-1.42%) |
Nov 11, 2015 | 8.221 | 8.324 | 8.152 | 8.170 | 25,136 | -0.03(-0.42%) |
Nov 10, 2015 | 8.367 | 8.410 | 8.184 | 8.204 | 25,587 | -0.18(-2.15%) |
Nov 09, 2015 | 8.513 | 8.513 | 8.376 | 8.384 | 38,094 | -0.15(-1.71%) |
Nov 06, 2015 | 8.496 | 8.547 | 8.453 | 8.530 | 13,955 | +0.03(+0.40%) |
Nov 05, 2015 | 8.573 | 8.590 | 8.470 | 8.496 | 11,302 | -0.02(-0.20%) |
Nov 04, 2015 | 8.556 | 8.607 | 8.499 | 8.513 | 12,120 | -0.06(-0.70%) |
Nov 03, 2015 | 8.401 | 8.616 | 8.401 | 8.573 | 33,376 | +0.03(+0.40%) |
Nov 02, 2015 | 8.436 | 8.564 | 8.427 | 8.539 | 26,805 | +0.13(+1.53%) |
Oct 30, 2015 | 8.453 | 8.470 | 8.367 | 8.410 | 25,058 | -0.09(-1.01%) |
Oct 29, 2015 | 8.410 | 8.521 | 8.410 | 8.496 | 14,679 | +0.02(+0.20%) |
Oct 28, 2015 | 8.393 | 8.539 | 8.376 | 8.479 | 25,383 | +0.06(+0.71%) |
Oct 27, 2015 | 8.573 | 8.573 | 8.376 | 8.418 | 21,461 | -0.19(-2.19%) |
Oct 26, 2015 | 8.693 | 8.693 | 8.582 | 8.607 | 31,582 | -0.07(-0.79%) |
Oct 23, 2015 | 8.753 | 8.753 | 8.633 | 8.676 | 17,849 | +0.00(+0.00%) |
Oct 22, 2015 | 8.659 | 8.719 | 8.607 | 8.676 | 27,588 | +0.08(+0.90%) |
Oct 21, 2015 | 8.736 | 8.736 | 8.599 | 8.599 | 13,242 | -0.09(-1.09%) |
Oct 20, 2015 | 8.659 | 8.702 | 8.607 | 8.693 | 14,018 | +0.09(+1.10%) |
Oct 19, 2015 | 8.642 | 8.693 | 8.582 | 8.599 | 64,172 | -0.15(-1.67%) |
Oct 16, 2015 | 8.796 | 8.796 | 8.668 | 8.745 | 29,345 | -0.07(-0.78%) |
Oct 15, 2015 | 8.710 | 8.865 | 8.659 | 8.813 | 18,892 | +0.18(+2.09%) |
Oct 14, 2015 | 8.582 | 8.659 | 8.573 | 8.633 | 23,481 | +0.13(+1.53%) |
Oct 13, 2015 | 8.530 | 8.540 | 8.453 | 8.503 | 5,919 | -0.08(-0.92%) |
Oct 12, 2015 | 8.693 | 8.693 | 8.548 | 8.582 | 8,308 | -0.12(-1.38%) |
Oct 09, 2015 | 8.667 | 8.736 | 8.646 | 8.702 | 26,349 | +0.05(+0.60%) |
Oct 08, 2015 | 8.539 | 8.667 | 8.444 | 8.650 | 22,071 | +0.09(+1.00%) |
Oct 07, 2015 | 8.479 | 8.598 | 8.440 | 8.564 | 18,860 | +0.16(+1.94%) |
Oct 06, 2015 | 8.333 | 8.427 | 8.243 | 8.401 | 28,511 | +0.08(+0.93%) |
Oct 05, 2015 | 8.255 | 8.367 | 8.200 | 8.324 | 61,846 | +0.18(+2.21%) |
Oct 02, 2015 | 7.809 | 8.144 | 7.809 | 8.144 | 26,157 | +0.27(+3.49%) |
Oct 01, 2015 | 7.844 | 7.874 | 7.785 | 7.869 | 15,165 | +0.09(+1.21%) |
Sep 30, 2015 | 7.809 | 7.826 | 7.723 | 7.775 | 18,468 | +0.17(+2.26%) |
Sep 29, 2015 | 7.629 | 7.663 | 7.565 | 7.603 | 62,915 | +0.05(+0.68%) |
Sep 28, 2015 | 7.620 | 7.621 | 7.509 | 7.552 | 37,912 | -0.20(-2.55%) |
Sep 25, 2015 | 7.895 | 7.895 | 7.672 | 7.749 | 16,466 | +0.01(+0.11%) |
Sep 24, 2015 | 7.723 | 7.766 | 7.569 | 7.741 | 94,344 | -0.03(-0.44%) |
Sep 23, 2015 | 7.869 | 7.895 | 7.775 | 7.775 | 17,438 | -0.12(-1.50%) |
Sep 22, 2015 | 7.964 | 7.981 | 7.859 | 7.893 | 24,080 | -0.18(-2.26%) |
Sep 21, 2015 | 8.092 | 8.092 | 8.030 | 8.075 | 10,813 | +0.02(+0.21%) |
Sep 18, 2015 | 8.152 | 8.170 | 8.044 | 8.058 | 44,376 | -0.21(-2.59%) |
Sep 17, 2015 | 8.238 | 8.358 | 8.168 | 8.273 | 15,158 | +0.03(+0.31%) |
Sep 16, 2015 | 8.170 | 8.264 | 8.170 | 8.247 | 26,890 | +0.13(+1.65%) |
Sep 15, 2015 | 8.010 | 8.123 | 8.007 | 8.113 | 36,942 | +0.06(+0.79%) |
Sep 14, 2015 | 8.092 | 8.092 | 7.972 | 8.049 | 8,327 | -0.07(-0.85%) |
Sep 11, 2015 | 8.084 | 8.135 | 8.049 | 8.118 | 109,742 | -0.02(-0.21%) |
Sep 10, 2015 | 8.084 | 8.195 | 8.049 | 8.135 | 215,754 | +0.09(+1.07%) |
Sep 09, 2015 | 8.195 | 8.195 | 8.032 | 8.049 | 17,650 | -0.03(-0.42%) |
Sep 08, 2015 | 8.092 | 8.092 | 7.981 | 8.084 | 17,195 | +0.30(+3.86%) |
Sep 04, 2015 | 7.826 | 7.783 | 7.783 | 7.783 | 28,666 | -0.16(-2.02%) |
Sep 03, 2015 | 7.998 | 8.067 | 7.930 | 7.944 | 143,523 | -0.03(-0.35%) |
Sep 02, 2015 | 7.912 | 7.972 | 7.826 | 7.972 | 41,176 | +0.13(+1.64%) |
Sep 01, 2015 | 7.946 | 7.983 | 7.826 | 7.844 | 43,562 | -0.26(-3.18%) |
Aug 31, 2015 | 8.161 | 8.177 | 8.101 | 8.101 | 15,249 | -0.21(-2.58%) |
Aug 28, 2015 | 8.238 | 8.323 | 8.230 | 8.316 | 23,661 | +0.03(+0.31%) |
Aug 27, 2015 | 8.178 | 8.341 | 8.135 | 8.290 | 37,192 | +0.33(+4.09%) |
Aug 26, 2015 | 7.981 | 8.075 | 7.758 | 7.964 | 19,186 | +0.21(+2.77%) |
Aug 25, 2015 | 8.067 | 8.075 | 7.749 | 7.749 | 24,796 | +0.03(+0.33%) |
Aug 24, 2015 | 7.423 | 8.007 | 7.166 | 7.723 | 392,462 | -0.36(-4.46%) |
Aug 21, 2015 | 8.290 | 8.290 | 7.964 | 8.084 | 69,926 | -0.23(-2.79%) |
Aug 20, 2015 | 8.504 | 8.513 | 8.290 | 8.316 | 68,013 | -0.38(-4.34%) |
Aug 19, 2015 | 8.710 | 8.727 | 8.564 | 8.693 | 204,537 | -0.09(-1.07%) |
Aug 18, 2015 | 8.813 | 8.813 | 8.764 | 8.787 | 23,521 | -0.05(-0.58%) |
Aug 17, 2015 | 8.822 | 8.851 | 8.777 | 8.839 | 25,683 | +0.02(+0.19%) |
Aug 14, 2015 | 8.830 | 8.830 | 8.762 | 8.822 | 28,774 | +0.00(+0.00%) |
Aug 13, 2015 | 8.805 | 8.873 | 8.796 | 8.822 | 65,043 | -0.02(-0.19%) |
Aug 12, 2015 | 8.727 | 8.839 | 8.607 | 8.839 | 141,806 | +0.00(+0.00%) |
Aug 11, 2015 | 8.933 | 8.933 | 8.796 | 8.839 | 107,527 | -0.17(-1.90%) |
Aug 10, 2015 | 9.011 | 9.019 | 8.925 | 9.011 | 161,599 | +0.12(+1.35%) |
Aug 07, 2015 | 8.933 | 8.933 | 8.845 | 8.890 | 14,707 | -0.09(-1.05%) |
Aug 06, 2015 | 9.165 | 9.165 | 8.916 | 8.985 | 139,320 | -0.15(-1.60%) |
Aug 05, 2015 | 9.019 | 9.165 | 8.993 | 9.131 | 118,116 | +0.21(+2.41%) |
Aug 04, 2015 | 8.993 | 9.036 | 8.916 | 8.916 | 57,139 | -0.08(-0.86%) |
Aug 03, 2015 | 9.011 | 9.122 | 8.925 | 8.993 | 32,377 | -0.02(-0.19%) |
Jul 31, 2015 | 9.036 | 9.131 | 8.993 | 9.011 | 42,142 | -0.03(-0.28%) |
Jul 30, 2015 | 9.105 | 9.105 | 8.942 | 9.036 | 74,230 | -0.21(-2.23%) |
Jul 29, 2015 | 9.045 | 9.259 | 9.011 | 9.242 | 131,956 | +0.20(+2.18%) |
Jul 28, 2015 | 9.071 | 9.071 | 8.933 | 9.045 | 25,063 | +0.11(+1.25%) |
Jul 27, 2015 | 8.985 | 8.985 | 8.779 | 8.933 | 52,744 | -0.16(-1.79%) |
Jul 24, 2015 | 9.174 | 9.174 | 9.046 | 9.096 | 12,051 | -0.06(-0.71%) |
Jul 23, 2015 | 9.242 | 9.277 | 9.131 | 9.161 | 130,635 | -0.05(-0.51%) |
Jul 22, 2015 | 9.371 | 9.371 | 9.208 | 9.208 | 25,742 | -0.15(-1.56%) |
Jul 21, 2015 | 9.440 | 9.440 | 9.338 | 9.354 | 58,362 | +0.03(+0.28%) |
Jul 20, 2015 | 9.414 | 9.431 | 9.319 | 9.328 | 48,758 | +0.02(+0.18%) |
Jul 17, 2015 | 9.560 | 9.560 | 9.294 | 9.311 | 26,854 | -0.12(-1.27%) |
Jul 16, 2015 | 9.380 | 9.465 | 9.380 | 9.431 | 50,224 | +0.20(+2.14%) |
Jul 15, 2015 | 9.465 | 9.474 | 9.234 | 9.234 | 124,208 | -0.27(-2.79%) |
Jul 14, 2015 | 9.431 | 9.525 | 9.431 | 9.499 | 11,648 | +0.02(+0.17%) |
Jul 13, 2015 | 9.534 | 9.534 | 9.404 | 9.483 | 112,304 | +0.11(+1.19%) |
Jul 10, 2015 | 9.371 | 9.371 | 9.279 | 9.371 | 83,458 | +0.28(+3.12%) |
Jul 09, 2015 | 9.028 | 9.165 | 9.011 | 9.088 | 70,431 | +0.45(+5.16%) |
Jul 08, 2015 | 8.865 | 8.884 | 8.642 | 8.642 | 120,126 | -0.38(-4.19%) |
Jul 07, 2015 | 9.011 | 9.053 | 8.830 | 9.019 | 114,607 | -0.11(-1.18%) |
Jul 06, 2015 | 9.251 | 9.251 | 9.054 | 9.126 | 348,122 | -0.39(-4.10%) |
Jul 02, 2015 | 9.543 | 9.517 | 9.517 | 9.517 | 23,189 | -0.01(-0.09%) |
Jul 01, 2015 | 9.680 | 9.680 | 9.490 | 9.525 | 29,804 | -0.02(-0.18%) |
Jun 30, 2015 | 9.603 | 9.603 | 9.474 | 9.543 | 58,263 | +0.11(+1.18%) |
Jun 29, 2015 | 9.611 | 9.628 | 9.405 | 9.431 | 153,948 | -0.30(-3.07%) |
Jun 26, 2015 | 9.877 | 9.877 | 9.723 | 9.729 | 57,671 | -0.11(-1.07%) |
Jun 25, 2015 | 9.963 | 9.963 | 9.826 | 9.834 | 68,449 | -0.10(-1.04%) |
Jun 24, 2015 | 10.07 | 10.07 | 9.937 | 9.937 | 61,204 | -0.11(-1.06%) |
Jun 23, 2015 | 9.968 | 10.05 | 9.960 | 10.04 | 23,947 | +0.08(+0.76%) |
Jun 22, 2015 | 9.858 | 10.00 | 9.858 | 9.968 | 45,928 | +0.12(+1.20%) |
Jun 19, 2015 | 9.917 | 9.934 | 9.824 | 9.849 | 23,224 | -0.13(-1.27%) |
Jun 18, 2015 | 9.917 | 10.02 | 9.887 | 9.976 | 53,537 | +0.10(+1.03%) |
Jun 17, 2015 | 9.824 | 9.917 | 9.781 | 9.874 | 44,013 | +0.04(+0.43%) |
Jun 16, 2015 | 9.824 | 9.832 | 9.803 | 9.832 | 35,579 | +0.05(+0.52%) |
Jun 15, 2015 | 9.756 | 9.807 | 9.663 | 9.781 | 40,015 | -0.12(-1.20%) |
Jun 12, 2015 | 9.934 | 9.934 | 9.811 | 9.900 | 30,318 | -0.03(-0.34%) |
Jun 11, 2015 | 9.908 | 9.985 | 9.908 | 9.934 | 27,326 | +0.01(+0.09%) |
Jun 10, 2015 | 9.891 | 9.925 | 9.832 | 9.925 | 72,731 | +0.15(+1.56%) |
Jun 09, 2015 | 9.874 | 9.900 | 9.739 | 9.773 | 737,579 | -0.13(-1.28%) |
Jun 08, 2015 | 10.06 | 10.06 | 9.858 | 9.900 | 127,607 | -0.07(-0.68%) |
Jun 05, 2015 | 9.934 | 9.985 | 9.880 | 9.968 | 40,486 | -0.06(-0.59%) |
Jun 04, 2015 | 10.11 | 10.16 | 9.993 | 10.03 | 29,331 | -0.14(-1.42%) |
Jun 03, 2015 | 10.15 | 10.20 | 10.09 | 10.17 | 86,240 | +0.03(+0.25%) |
Jun 02, 2015 | 10.15 | 10.16 | 10.01 | 10.15 | 77,943 | +0.03(+0.25%) |
Jun 01, 2015 | 10.27 | 10.27 | 10.08 | 10.12 | 85,171 | -0.17(-1.65%) |
May 29, 2015 | 10.30 | 10.45 | 10.20 | 10.29 | 54,412 | +0.10(+1.00%) |
May 28, 2015 | 10.34 | 10.42 | 10.16 | 10.19 | 67,193 | -0.26(-2.51%) |
May 27, 2015 | 10.48 | 10.48 | 10.30 | 10.45 | 81,571 | +0.06(+0.57%) |
May 26, 2015 | 10.55 | 10.55 | 10.33 | 10.39 | 78,521 | -0.08(-0.73%) |
May 22, 2015 | 10.48 | 10.47 | 10.47 | 10.47 | 56,443 | +0.07(+0.65%) |
May 21, 2015 | 10.38 | 10.57 | 10.37 | 10.40 | 70,761 | -0.08(-0.76%) |
May 20, 2015 | 10.61 | 10.63 | 10.42 | 10.48 | 117,073 | -0.28(-2.57%) |
May 19, 2015 | 10.93 | 10.93 | 10.76 | 10.76 | 76,775 | -0.14(-1.24%) |
May 18, 2015 | 11.05 | 11.05 | 10.83 | 10.89 | 90,502 | -0.01(-0.08%) |
May 15, 2015 | 10.91 | 10.92 | 10.85 | 10.90 | 68,850 | +0.05(+0.47%) |
May 14, 2015 | 10.89 | 10.89 | 10.89 | 10.85 | 132,155 | +0.04(+0.39%) |
May 13, 2015 | 10.81 | 10.86 | 10.73 | 10.81 | 208,295 | +0.13(+1.19%) |
May 12, 2015 | 10.83 | 10.83 | 10.68 | 10.68 | 593,531 | -0.03(-0.24%) |
May 11, 2015 | 10.88 | 10.88 | 10.70 | 10.70 | 101,268 | -0.13(-1.17%) |
May 08, 2015 | 10.77 | 10.83 | 10.68 | 10.83 | 27,136 | +0.19(+1.83%) |
May 07, 2015 | 10.54 | 10.64 | 10.37 | 10.64 | 79,217 | +0.09(+0.88%) |
May 06, 2015 | 10.60 | 10.70 | 10.54 | 10.54 | 206,318 | -0.08(-0.79%) |
May 05, 2015 | 10.73 | 10.73 | 10.60 | 10.63 | 193,105 | -0.09(-0.83%) |
May 04, 2015 | 10.73 | 10.74 | 10.65 | 10.72 | 37,955 | +0.05(+0.44%) |