Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.294 | 9.381 | 9.278 | 9.381 | 130,366 | +0.09(+1.02%) |
Oct 28, 2016 | 9.412 | 9.412 | 9.230 | 9.286 | 125,811 | -0.09(-0.93%) |
Oct 27, 2016 | 9.428 | 9.452 | 9.373 | 9.373 | 56,577 | -0.10(-1.09%) |
Oct 26, 2016 | 9.570 | 9.570 | 9.460 | 9.476 | 58,619 | -0.09(-0.99%) |
Oct 25, 2016 | 9.531 | 9.578 | 9.515 | 9.570 | 47,984 | +0.06(+0.58%) |
Oct 24, 2016 | 9.594 | 9.594 | 9.515 | 9.515 | 46,664 | -0.04(-0.41%) |
Oct 21, 2016 | 9.515 | 9.570 | 9.491 | 9.555 | 53,185 | +0.06(+0.67%) |
Oct 20, 2016 | 9.539 | 9.594 | 9.396 | 9.491 | 151,651 | -0.02(-0.25%) |
Oct 19, 2016 | 9.563 | 9.594 | 9.452 | 9.515 | 228,730 | +0.02(+0.25%) |
Oct 18, 2016 | 9.317 | 9.491 | 9.262 | 9.491 | 110,600 | +0.18(+1.95%) |
Oct 17, 2016 | 9.436 | 9.436 | 9.254 | 9.309 | 143,175 | -0.06(-0.59%) |
Oct 14, 2016 | 9.491 | 9.515 | 9.357 | 9.365 | 82,669 | -0.17(-1.74%) |
Oct 13, 2016 | 9.610 | 9.610 | 9.452 | 9.531 | 98,809 | -0.07(-0.74%) |
Oct 12, 2016 | 9.776 | 9.776 | 9.515 | 9.602 | 229,365 | -0.18(-1.89%) |
Oct 11, 2016 | 9.810 | 9.810 | 9.747 | 9.787 | 49,125 | +0.02(+0.16%) |
Oct 10, 2016 | 9.810 | 9.818 | 9.763 | 9.771 | 17,254 | -0.02(-0.24%) |
Oct 07, 2016 | 9.881 | 9.883 | 9.755 | 9.795 | 54,670 | -0.05(-0.48%) |
Oct 06, 2016 | 9.842 | 10.02 | 9.803 | 9.842 | 123,280 | -0.02(-0.16%) |
Oct 05, 2016 | 9.921 | 9.921 | 9.779 | 9.858 | 57,594 | -0.01(-0.08%) |
Oct 04, 2016 | 9.936 | 9.936 | 9.755 | 9.866 | 97,525 | -0.06(-0.63%) |
Oct 03, 2016 | 9.944 | 10.01 | 9.881 | 9.928 | 59,656 | -0.07(-0.71%) |
Sep 30, 2016 | 10.13 | 10.13 | 9.936 | 9.999 | 65,362 | -0.09(-0.86%) |
Sep 29, 2016 | 10.16 | 10.16 | 10.07 | 10.09 | 47,945 | -0.07(-0.70%) |
Sep 28, 2016 | 10.09 | 10.17 | 10.09 | 10.16 | 110,805 | +0.09(+0.94%) |
Sep 27, 2016 | 10.03 | 10.09 | 10.02 | 10.06 | 29,313 | +0.03(+0.31%) |
Sep 26, 2016 | 10.02 | 10.03 | 10.01 | 10.03 | 27,097 | +0.04(+0.39%) |
Sep 23, 2016 | 9.999 | 9.999 | 9.960 | 9.991 | 54,844 | +0.02(+0.16%) |
Sep 22, 2016 | 9.905 | 10.02 | 9.905 | 9.976 | 50,700 | +0.12(+1.20%) |
Sep 21, 2016 | 9.850 | 9.866 | 9.803 | 9.858 | 44,241 | +0.03(+0.34%) |
Sep 20, 2016 | 9.803 | 9.850 | 9.771 | 9.824 | 51,649 | +0.06(+0.63%) |
Sep 19, 2016 | 9.779 | 9.873 | 9.716 | 9.763 | 41,385 | +0.02(+0.24%) |
Sep 16, 2016 | 9.873 | 9.889 | 9.763 | 9.740 | 98,935 | -0.13(-1.32%) |
Sep 15, 2016 | 9.818 | 9.881 | 9.818 | 9.869 | 19,176 | +0.03(+0.28%) |
Sep 14, 2016 | 9.928 | 9.960 | 9.818 | 9.842 | 184,292 | -0.06(-0.56%) |
Sep 13, 2016 | 9.928 | 9.928 | 9.842 | 9.897 | 87,789 | -0.01(-0.11%) |
Sep 12, 2016 | 9.884 | 9.908 | 9.845 | 9.908 | 97,332 | -0.02(-0.24%) |
Sep 09, 2016 | 9.978 | 10.01 | 9.884 | 9.931 | 91,696 | -0.12(-1.17%) |
Sep 08, 2016 | 10.06 | 10.07 | 10.04 | 10.05 | 21,994 | -0.02(-0.23%) |
Sep 07, 2016 | 10.15 | 10.17 | 10.06 | 10.07 | 73,496 | -0.06(-0.62%) |
Sep 06, 2016 | 9.994 | 10.16 | 9.986 | 10.13 | 102,390 | +0.16(+1.65%) |
Sep 02, 2016 | 10.03 | 9.970 | 9.970 | 9.970 | 56,006 | -0.05(-0.55%) |
Sep 01, 2016 | 10.01 | 10.03 | 9.986 | 10.03 | 49,422 | +0.03(+0.31%) |
Aug 31, 2016 | 9.955 | 10.00 | 9.955 | 9.994 | 56,341 | +0.02(+0.16%) |
Aug 30, 2016 | 10.03 | 10.03 | 9.970 | 9.978 | 63,258 | -0.05(-0.55%) |
Aug 29, 2016 | 10.01 | 10.08 | 10.01 | 10.03 | 66,532 | +0.04(+0.39%) |
Aug 26, 2016 | 10.02 | 10.08 | 9.978 | 9.994 | 75,211 | -0.08(-0.78%) |
Aug 25, 2016 | 10.11 | 10.11 | 10.04 | 10.07 | 69,416 | -0.03(-0.31%) |
Aug 24, 2016 | 10.10 | 10.12 | 10.07 | 10.10 | 50,583 | +0.00(+0.00%) |
Aug 23, 2016 | 10.10 | 10.13 | 10.08 | 10.10 | 53,750 | +0.01(+0.08%) |
Aug 22, 2016 | 10.08 | 10.10 | 10.04 | 10.10 | 40,805 | +0.02(+0.23%) |
Aug 19, 2016 | 10.10 | 10.10 | 10.02 | 10.07 | 53,817 | -0.01(-0.08%) |
Aug 18, 2016 | 10.06 | 10.10 | 10.06 | 10.08 | 47,351 | +0.02(+0.23%) |
Aug 17, 2016 | 10.09 | 10.10 | 10.02 | 10.06 | 55,066 | -0.02(-0.15%) |
Aug 16, 2016 | 10.13 | 10.13 | 10.05 | 10.07 | 86,820 | -0.04(-0.39%) |
Aug 15, 2016 | 10.13 | 10.14 | 10.10 | 10.11 | 48,598 | -0.03(-0.31%) |
Aug 12, 2016 | 10.16 | 10.16 | 10.10 | 10.14 | 36,442 | +0.02(+0.19%) |
Aug 11, 2016 | 10.17 | 10.17 | 10.12 | 10.12 | 39,766 | -0.01(-0.14%) |
Aug 10, 2016 | 10.18 | 10.18 | 10.11 | 10.14 | 61,344 | +0.01(+0.08%) |
Aug 09, 2016 | 10.13 | 10.14 | 10.11 | 10.13 | 41,810 | +0.01(+0.08%) |
Aug 08, 2016 | 10.11 | 10.12 | 10.08 | 10.12 | 28,455 | +0.05(+0.46%) |
Aug 05, 2016 | 10.09 | 10.10 | 10.07 | 10.08 | 24,578 | -0.01(-0.08%) |
Aug 04, 2016 | 10.08 | 10.08 | 10.04 | 10.08 | 53,701 | +0.02(+0.15%) |
Aug 03, 2016 | 9.982 | 10.07 | 9.950 | 10.07 | 37,648 | +0.09(+0.86%) |
Aug 02, 2016 | 9.935 | 9.989 | 9.880 | 9.982 | 100,039 | +0.04(+0.39%) |
Aug 01, 2016 | 9.927 | 9.989 | 9.927 | 9.943 | 55,390 | -0.03(-0.31%) |
Jul 29, 2016 | 10.03 | 10.04 | 9.974 | 9.974 | 51,531 | -0.02(-0.23%) |
Jul 28, 2016 | 9.997 | 10.02 | 9.950 | 9.997 | 52,852 | +0.05(+0.47%) |
Jul 27, 2016 | 9.982 | 10.05 | 9.950 | 9.950 | 78,861 | -0.05(-0.47%) |
Jul 26, 2016 | 10.05 | 10.07 | 9.997 | 9.997 | 56,846 | -0.01(-0.08%) |
Jul 25, 2016 | 10.09 | 10.09 | 9.997 | 10.01 | 55,644 | -0.04(-0.39%) |
Jul 22, 2016 | 10.04 | 10.07 | 10.03 | 10.04 | 31,271 | -0.02(-0.23%) |
Jul 21, 2016 | 10.05 | 10.08 | 10.03 | 10.07 | 44,015 | +0.03(+0.31%) |
Jul 20, 2016 | 10.06 | 10.06 | 9.997 | 10.04 | 64,966 | +0.03(+0.31%) |
Jul 19, 2016 | 10.06 | 10.06 | 9.896 | 10.01 | 59,437 | +0.02(+0.23%) |
Jul 18, 2016 | 9.950 | 9.989 | 9.872 | 9.982 | 92,818 | +0.12(+1.19%) |
Jul 15, 2016 | 9.740 | 9.865 | 9.732 | 9.865 | 101,102 | +0.13(+1.36%) |
Jul 14, 2016 | 9.888 | 9.896 | 9.685 | 9.732 | 225,316 | -0.16(-1.58%) |
Jul 13, 2016 | 10.04 | 10.04 | 9.827 | 9.888 | 114,869 | -0.11(-1.12%) |
Jul 12, 2016 | 10.18 | 10.19 | 10.000 | 10.000 | 102,910 | -0.15(-1.46%) |
Jul 11, 2016 | 10.26 | 10.26 | 10.15 | 10.15 | 70,633 | -0.04(-0.38%) |
Jul 08, 2016 | 10.13 | 10.26 | 10.13 | 10.19 | 106,481 | +0.05(+0.54%) |
Jul 07, 2016 | 10.000 | 10.13 | 10.000 | 10.13 | 95,116 | +0.12(+1.16%) |
Jul 06, 2016 | 9.984 | 10.02 | 9.969 | 10.02 | 111,327 | +0.03(+0.31%) |
Jul 05, 2016 | 9.984 | 10.01 | 9.930 | 9.984 | 75,086 | +0.00(+0.00%) |
Jul 01, 2016 | 10.000 | 9.984 | 9.984 | 9.984 | 93,307 | +0.01(+0.08%) |
Jun 30, 2016 | 9.946 | 9.992 | 9.930 | 9.977 | 97,408 | +0.03(+0.31%) |
Jun 29, 2016 | 9.930 | 9.992 | 9.899 | 9.946 | 106,272 | +0.05(+0.47%) |
Jun 28, 2016 | 9.953 | 9.953 | 9.883 | 9.899 | 107,754 | -0.03(-0.31%) |
Jun 27, 2016 | 9.984 | 9.984 | 9.883 | 9.930 | 94,340 | +0.05(+0.47%) |
Jun 24, 2016 | 9.798 | 9.946 | 9.798 | 9.883 | 71,119 | +0.03(+0.28%) |
Jun 23, 2016 | 9.860 | 9.876 | 9.829 | 9.855 | 73,808 | -0.01(-0.13%) |
Jun 22, 2016 | 9.852 | 9.883 | 9.852 | 9.868 | 63,793 | -0.03(-0.31%) |
Jun 21, 2016 | 9.891 | 9.914 | 9.868 | 9.899 | 35,755 | +0.03(+0.31%) |
Jun 20, 2016 | 9.852 | 9.883 | 9.829 | 9.868 | 33,240 | +0.00(+0.00%) |
Jun 17, 2016 | 9.876 | 9.891 | 9.829 | 9.868 | 36,740 | +0.00(+0.00%) |
Jun 16, 2016 | 9.868 | 9.899 | 9.868 | 9.868 | 47,934 | -0.01(-0.08%) |
Jun 15, 2016 | 9.837 | 9.883 | 9.837 | 9.876 | 35,575 | +0.01(+0.08%) |
Jun 14, 2016 | 9.868 | 9.883 | 9.821 | 9.868 | 56,064 | +0.04(+0.40%) |
Jun 13, 2016 | 9.860 | 9.861 | 9.829 | 9.829 | 39,171 | -0.00(-0.03%) |
Jun 10, 2016 | 9.824 | 9.855 | 9.816 | 9.832 | 95,725 | +0.00(+0.00%) |
Jun 09, 2016 | 9.785 | 9.832 | 9.785 | 9.832 | 52,268 | +0.05(+0.55%) |
Jun 08, 2016 | 9.793 | 9.809 | 9.770 | 9.778 | 20,865 | -0.02(-0.16%) |
Jun 07, 2016 | 9.801 | 9.816 | 9.770 | 9.793 | 47,860 | +0.03(+0.32%) |
Jun 06, 2016 | 9.847 | 9.855 | 9.754 | 9.762 | 49,892 | -0.02(-0.24%) |
Jun 03, 2016 | 9.847 | 9.878 | 9.785 | 9.785 | 77,708 | -0.01(-0.08%) |
Jun 02, 2016 | 9.708 | 9.816 | 9.669 | 9.793 | 103,199 | +0.05(+0.48%) |
Jun 01, 2016 | 9.677 | 9.747 | 9.662 | 9.747 | 52,704 | +0.15(+1.53%) |
May 31, 2016 | 9.638 | 9.646 | 9.600 | 9.600 | 94,801 | -0.12(-1.19%) |
May 27, 2016 | 9.708 | 9.716 | 9.716 | 9.716 | 28,699 | -0.02(-0.16%) |
May 26, 2016 | 9.584 | 9.747 | 9.584 | 9.731 | 103,946 | +0.17(+1.78%) |
May 25, 2016 | 9.546 | 9.623 | 9.546 | 9.561 | 84,455 | -0.04(-0.40%) |
May 24, 2016 | 9.638 | 9.662 | 9.592 | 9.600 | 83,162 | -0.02(-0.24%) |
May 23, 2016 | 9.623 | 9.677 | 9.607 | 9.623 | 67,556 | +0.06(+0.65%) |
May 20, 2016 | 9.515 | 9.623 | 9.515 | 9.561 | 73,407 | -0.02(-0.24%) |
May 19, 2016 | 9.700 | 9.700 | 9.546 | 9.584 | 76,316 | -0.13(-1.35%) |
May 18, 2016 | 9.778 | 9.801 | 9.708 | 9.716 | 72,854 | -0.09(-0.87%) |
May 17, 2016 | 9.809 | 9.824 | 9.793 | 9.801 | 66,912 | +0.01(+0.08%) |
May 16, 2016 | 9.785 | 9.816 | 9.785 | 9.793 | 24,681 | -0.01(-0.08%) |
May 13, 2016 | 9.754 | 9.832 | 9.754 | 9.801 | 32,406 | +0.05(+0.48%) |
May 12, 2016 | 9.762 | 9.832 | 9.754 | 9.754 | 56,914 | -0.04(-0.39%) |
May 11, 2016 | 9.785 | 9.800 | 9.731 | 9.793 | 101,314 | +0.04(+0.39%) |
May 10, 2016 | 9.762 | 9.808 | 9.731 | 9.754 | 98,273 | -0.03(-0.31%) |
May 09, 2016 | 9.731 | 9.785 | 9.731 | 9.785 | 29,349 | +0.02(+0.24%) |
May 06, 2016 | 9.700 | 9.770 | 9.677 | 9.762 | 127,712 | +0.02(+0.24%) |
May 05, 2016 | 9.685 | 9.739 | 9.623 | 9.739 | 198,453 | +0.03(+0.32%) |
May 04, 2016 | 9.716 | 9.723 | 9.662 | 9.708 | 93,716 | -0.03(-0.32%) |
May 03, 2016 | 9.677 | 9.739 | 9.677 | 9.739 | 78,804 | +0.05(+0.48%) |
May 02, 2016 | 9.669 | 9.716 | 9.662 | 9.693 | 87,835 | +0.03(+0.32%) |
Apr 29, 2016 | 9.646 | 9.700 | 9.646 | 9.662 | 60,719 | +0.04(+0.40%) |
Apr 28, 2016 | 9.654 | 9.739 | 9.623 | 9.623 | 78,421 | -0.05(-0.48%) |
Apr 27, 2016 | 9.700 | 9.731 | 9.646 | 9.669 | 82,979 | +0.00(+0.00%) |
Apr 26, 2016 | 9.685 | 9.715 | 9.654 | 9.669 | 37,274 | -0.04(-0.40%) |
Apr 25, 2016 | 9.685 | 9.723 | 9.669 | 9.708 | 74,915 | -0.03(-0.32%) |
Apr 22, 2016 | 9.685 | 9.762 | 9.677 | 9.739 | 107,768 | +0.07(+0.72%) |
Apr 21, 2016 | 9.693 | 9.708 | 9.669 | 9.669 | 34,002 | -0.02(-0.16%) |
Apr 20, 2016 | 9.662 | 9.706 | 9.662 | 9.685 | 43,898 | +0.01(+0.08%) |
Apr 19, 2016 | 9.700 | 9.708 | 9.654 | 9.677 | 171,396 | -0.02(-0.24%) |
Apr 18, 2016 | 9.739 | 9.777 | 9.700 | 9.700 | 49,786 | +0.00(+0.00%) |
Apr 15, 2016 | 9.654 | 9.708 | 9.654 | 9.700 | 26,685 | +0.05(+0.48%) |
Apr 14, 2016 | 9.685 | 9.700 | 9.639 | 9.654 | 53,270 | -0.02(-0.24%) |
Apr 13, 2016 | 9.716 | 9.716 | 9.631 | 9.677 | 50,040 | -0.02(-0.15%) |
Apr 12, 2016 | 9.654 | 9.700 | 9.646 | 9.692 | 44,764 | +0.04(+0.40%) |
Apr 11, 2016 | 9.669 | 9.679 | 9.608 | 9.654 | 79,893 | +0.04(+0.40%) |
Apr 08, 2016 | 9.654 | 9.684 | 9.616 | 9.616 | 41,359 | -0.04(-0.40%) |
Apr 07, 2016 | 9.623 | 9.685 | 9.623 | 9.654 | 118,314 | +0.03(+0.32%) |
Apr 06, 2016 | 9.608 | 9.646 | 9.585 | 9.623 | 49,203 | +0.02(+0.24%) |
Apr 05, 2016 | 9.554 | 9.616 | 9.539 | 9.600 | 58,110 | +0.05(+0.48%) |
Apr 04, 2016 | 9.501 | 9.562 | 9.462 | 9.554 | 119,732 | +0.04(+0.40%) |
Apr 01, 2016 | 9.493 | 9.531 | 9.485 | 9.516 | 68,362 | +0.04(+0.40%) |
Mar 31, 2016 | 9.485 | 9.531 | 9.478 | 9.478 | 109,085 | +0.01(+0.08%) |
Mar 30, 2016 | 9.493 | 9.501 | 9.462 | 9.470 | 65,823 | +0.01(+0.08%) |
Mar 29, 2016 | 9.470 | 9.493 | 9.447 | 9.462 | 98,866 | +0.00(+0.00%) |
Mar 28, 2016 | 9.524 | 9.533 | 9.462 | 9.462 | 89,794 | -0.07(-0.72%) |
Mar 24, 2016 | 9.585 | 9.531 | 9.531 | 9.531 | 46,333 | -0.05(-0.48%) |
Mar 23, 2016 | 9.539 | 9.608 | 9.516 | 9.577 | 41,644 | +0.06(+0.64%) |
Mar 22, 2016 | 9.539 | 9.608 | 9.501 | 9.516 | 92,685 | -0.03(-0.32%) |
Mar 21, 2016 | 9.501 | 9.547 | 9.462 | 9.547 | 63,071 | +0.06(+0.65%) |
Mar 18, 2016 | 9.554 | 9.554 | 9.485 | 9.485 | 53,585 | -0.05(-0.56%) |
Mar 17, 2016 | 9.516 | 9.547 | 9.501 | 9.539 | 67,139 | +0.05(+0.48%) |
Mar 16, 2016 | 9.501 | 9.524 | 9.462 | 9.493 | 34,220 | +0.02(+0.16%) |
Mar 15, 2016 | 9.524 | 9.539 | 9.470 | 9.478 | 49,947 | -0.03(-0.32%) |
Mar 14, 2016 | 9.439 | 9.508 | 9.439 | 9.508 | 30,866 | +0.05(+0.49%) |
Mar 11, 2016 | 9.462 | 9.493 | 9.416 | 9.462 | 71,899 | +0.03(+0.33%) |
Mar 10, 2016 | 9.424 | 9.446 | 9.401 | 9.431 | 41,873 | +0.04(+0.41%) |
Mar 09, 2016 | 9.462 | 9.483 | 9.386 | 9.393 | 91,857 | -0.08(-0.88%) |
Mar 08, 2016 | 9.508 | 9.531 | 9.470 | 9.477 | 49,532 | -0.02(-0.24%) |
Mar 07, 2016 | 9.469 | 9.508 | 9.431 | 9.500 | 60,903 | +0.03(+0.32%) |
Mar 04, 2016 | 9.454 | 9.477 | 9.424 | 9.469 | 52,397 | +0.04(+0.40%) |
Mar 03, 2016 | 9.416 | 9.469 | 9.401 | 9.431 | 29,434 | -0.02(-0.16%) |
Mar 02, 2016 | 9.439 | 9.454 | 9.386 | 9.447 | 60,881 | -0.02(-0.24%) |
Mar 01, 2016 | 9.523 | 9.523 | 9.439 | 9.469 | 102,315 | +0.00(+0.00%) |
Feb 29, 2016 | 9.401 | 9.469 | 9.393 | 9.469 | 47,762 | +0.11(+1.14%) |
Feb 26, 2016 | 9.393 | 9.430 | 9.363 | 9.363 | 59,491 | -0.09(-0.97%) |
Feb 25, 2016 | 9.424 | 9.484 | 9.424 | 9.454 | 57,162 | +0.01(+0.08%) |
Feb 24, 2016 | 9.469 | 9.469 | 9.408 | 9.447 | 64,636 | +0.00(+0.00%) |
Feb 23, 2016 | 9.325 | 9.454 | 9.325 | 9.447 | 91,400 | +0.11(+1.14%) |
Feb 22, 2016 | 9.347 | 9.378 | 9.264 | 9.340 | 79,760 | -0.02(-0.16%) |
Feb 19, 2016 | 9.271 | 9.355 | 9.271 | 9.355 | 64,549 | +0.07(+0.74%) |
Feb 18, 2016 | 9.264 | 9.294 | 9.261 | 9.286 | 37,129 | +0.06(+0.66%) |
Feb 17, 2016 | 9.187 | 9.256 | 9.172 | 9.225 | 113,152 | +0.03(+0.33%) |
Feb 16, 2016 | 9.355 | 9.355 | 9.195 | 9.195 | 202,890 | -0.16(-1.71%) |
Feb 12, 2016 | 9.454 | 9.355 | 9.355 | 9.355 | 78,695 | -0.12(-1.29%) |
Feb 11, 2016 | 9.569 | 9.569 | 9.424 | 9.477 | 123,103 | -0.02(-0.24%) |
Feb 10, 2016 | 9.484 | 9.522 | 9.475 | 9.500 | 55,893 | +0.02(+0.16%) |
Feb 09, 2016 | 9.416 | 9.484 | 9.384 | 9.484 | 128,436 | +0.08(+0.89%) |
Feb 08, 2016 | 9.333 | 9.409 | 9.333 | 9.401 | 70,924 | +0.05(+0.49%) |
Feb 05, 2016 | 9.355 | 9.355 | 9.302 | 9.355 | 50,675 | +0.04(+0.41%) |
Feb 04, 2016 | 9.340 | 9.340 | 9.302 | 9.317 | 83,040 | +0.01(+0.08%) |
Feb 03, 2016 | 9.431 | 9.439 | 9.302 | 9.310 | 234,696 | -0.17(-1.84%) |
Feb 02, 2016 | 9.469 | 9.583 | 9.439 | 9.484 | 136,388 | +0.02(+0.16%) |
Feb 01, 2016 | 9.439 | 9.477 | 9.409 | 9.469 | 102,186 | +0.08(+0.81%) |
Jan 29, 2016 | 9.393 | 9.507 | 9.393 | 9.393 | 88,806 | +0.02(+0.16%) |
Jan 28, 2016 | 9.378 | 9.401 | 9.340 | 9.378 | 98,924 | +0.07(+0.73%) |
Jan 27, 2016 | 9.287 | 9.348 | 9.280 | 9.310 | 94,099 | +0.02(+0.16%) |
Jan 26, 2016 | 9.249 | 9.295 | 9.196 | 9.295 | 94,132 | +0.06(+0.66%) |
Jan 25, 2016 | 9.242 | 9.264 | 9.219 | 9.234 | 87,102 | +0.02(+0.25%) |
Jan 22, 2016 | 9.226 | 9.226 | 9.188 | 9.211 | 84,739 | +0.03(+0.33%) |
Jan 21, 2016 | 9.151 | 9.226 | 9.151 | 9.181 | 47,243 | +0.03(+0.33%) |
Jan 20, 2016 | 9.166 | 9.173 | 9.075 | 9.151 | 91,304 | +0.00(+0.00%) |
Jan 19, 2016 | 9.226 | 9.226 | 9.151 | 9.151 | 70,666 | -0.05(-0.58%) |
Jan 15, 2016 | 9.181 | 9.204 | 9.204 | 9.204 | 46,919 | +0.04(+0.41%) |
Jan 14, 2016 | 9.173 | 9.219 | 9.143 | 9.166 | 96,179 | +0.03(+0.33%) |
Jan 13, 2016 | 9.234 | 9.234 | 9.135 | 9.135 | 44,005 | -0.07(-0.74%) |
Jan 12, 2016 | 9.173 | 9.233 | 9.150 | 9.203 | 77,425 | +0.04(+0.41%) |
Jan 11, 2016 | 9.166 | 9.203 | 9.105 | 9.166 | 96,451 | +0.02(+0.25%) |
Jan 08, 2016 | 9.173 | 9.173 | 9.098 | 9.143 | 124,956 | -0.05(-0.57%) |
Jan 07, 2016 | 9.211 | 9.229 | 9.166 | 9.196 | 96,582 | +0.01(+0.08%) |
Jan 06, 2016 | 9.188 | 9.256 | 9.135 | 9.188 | 175,781 | +0.07(+0.75%) |
Jan 05, 2016 | 9.015 | 9.143 | 9.007 | 9.120 | 100,994 | +0.13(+1.43%) |
Jan 04, 2016 | 8.924 | 8.992 | 8.924 | 8.992 | 88,707 | +0.05(+0.51%) |
Dec 31, 2015 | 8.962 | 8.947 | 8.947 | 8.947 | 140,135 | +0.00(+0.00%) |
Dec 30, 2015 | 8.999 | 8.999 | 8.909 | 8.947 | 79,605 | -0.05(-0.59%) |
Dec 29, 2015 | 9.015 | 9.015 | 8.931 | 8.999 | 131,737 | +0.03(+0.34%) |
Dec 28, 2015 | 8.879 | 8.969 | 8.848 | 8.969 | 130,264 | +0.06(+0.68%) |
Dec 24, 2015 | 8.833 | 8.909 | 8.909 | 8.909 | 36,821 | +0.08(+0.85%) |
Dec 23, 2015 | 8.848 | 8.879 | 8.811 | 8.833 | 88,460 | -0.01(-0.13%) |
Dec 22, 2015 | 8.864 | 8.864 | 8.788 | 8.844 | 34,807 | +0.01(+0.09%) |
Dec 21, 2015 | 8.856 | 8.886 | 8.826 | 8.837 | 134,376 | -0.00(-0.04%) |
Dec 18, 2015 | 8.864 | 8.871 | 8.788 | 8.841 | 107,786 | -0.02(-0.17%) |
Dec 17, 2015 | 8.780 | 8.860 | 8.750 | 8.856 | 126,144 | +0.10(+1.12%) |
Dec 16, 2015 | 8.607 | 8.765 | 8.599 | 8.758 | 117,105 | +0.11(+1.22%) |
Dec 15, 2015 | 8.660 | 8.682 | 8.608 | 8.652 | 90,907 | +0.03(+0.35%) |
Dec 14, 2015 | 8.713 | 8.735 | 8.622 | 8.622 | 86,772 | -0.09(-1.04%) |
Dec 11, 2015 | 8.765 | 8.811 | 8.705 | 8.713 | 82,665 | -0.05(-0.52%) |
Dec 10, 2015 | 8.803 | 8.803 | 8.705 | 8.758 | 92,376 | -0.02(-0.25%) |
Dec 09, 2015 | 8.705 | 8.788 | 8.697 | 8.780 | 83,524 | +0.04(+0.43%) |
Dec 08, 2015 | 8.675 | 8.743 | 8.652 | 8.743 | 95,168 | +0.07(+0.78%) |
Dec 07, 2015 | 8.682 | 8.690 | 8.652 | 8.675 | 43,321 | +0.02(+0.17%) |
Dec 04, 2015 | 8.592 | 8.682 | 8.585 | 8.660 | 102,752 | +0.05(+0.52%) |
Dec 03, 2015 | 8.660 | 8.660 | 8.570 | 8.615 | 174,160 | -0.08(-0.86%) |
Dec 02, 2015 | 8.697 | 8.728 | 8.645 | 8.690 | 122,635 | -0.02(-0.26%) |
Dec 01, 2015 | 8.720 | 8.750 | 8.690 | 8.712 | 103,354 | +0.02(+0.17%) |
Nov 30, 2015 | 8.682 | 8.705 | 8.676 | 8.697 | 63,092 | +0.00(+0.00%) |
Nov 27, 2015 | 8.675 | 8.720 | 8.675 | 8.697 | 19,107 | +0.01(+0.09%) |
Nov 25, 2015 | 8.682 | 8.690 | 8.690 | 8.690 | 77,621 | +0.01(+0.09%) |
Nov 24, 2015 | 8.652 | 8.685 | 8.630 | 8.682 | 41,881 | +0.05(+0.61%) |
Nov 23, 2015 | 8.615 | 8.675 | 8.607 | 8.630 | 56,261 | +0.05(+0.61%) |
Nov 20, 2015 | 8.645 | 8.697 | 8.577 | 8.577 | 109,308 | -0.05(-0.52%) |
Nov 19, 2015 | 8.637 | 8.637 | 8.585 | 8.622 | 78,544 | -0.01(-0.09%) |
Nov 18, 2015 | 8.637 | 8.637 | 8.607 | 8.630 | 23,632 | +0.01(+0.09%) |
Nov 17, 2015 | 8.570 | 8.637 | 8.562 | 8.622 | 80,216 | +0.01(+0.09%) |
Nov 16, 2015 | 8.630 | 8.637 | 8.600 | 8.615 | 68,261 | -0.02(-0.26%) |
Nov 13, 2015 | 8.615 | 8.637 | 8.570 | 8.637 | 64,615 | +0.05(+0.52%) |
Nov 12, 2015 | 8.540 | 8.600 | 8.532 | 8.592 | 54,644 | +0.07(+0.80%) |
Nov 11, 2015 | 8.509 | 8.554 | 8.502 | 8.524 | 61,816 | +0.02(+0.26%) |
Nov 10, 2015 | 8.472 | 8.554 | 8.427 | 8.502 | 208,688 | -0.04(-0.44%) |
Nov 09, 2015 | 8.569 | 8.584 | 8.472 | 8.539 | 90,557 | -0.07(-0.87%) |
Nov 06, 2015 | 8.696 | 8.726 | 8.569 | 8.614 | 237,031 | -0.12(-1.37%) |
Nov 05, 2015 | 8.741 | 8.793 | 8.704 | 8.734 | 48,083 | -0.01(-0.09%) |
Nov 04, 2015 | 8.831 | 8.838 | 8.741 | 8.741 | 133,003 | -0.07(-0.85%) |
Nov 03, 2015 | 8.875 | 8.875 | 8.808 | 8.816 | 77,956 | -0.03(-0.34%) |