Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.994 | 9.994 | 9.896 | 9.948 | 110,719 | -0.01(-0.13%) |
Feb 26, 2016 | 9.981 | 10.00 | 9.922 | 9.961 | 118,325 | -0.07(-0.72%) |
Feb 25, 2016 | 10.01 | 10.03 | 9.975 | 10.03 | 74,401 | +0.03(+0.33%) |
Feb 24, 2016 | 9.961 | 10.00 | 9.940 | 10.00 | 131,905 | +0.04(+0.40%) |
Feb 23, 2016 | 9.915 | 9.961 | 9.882 | 9.961 | 87,408 | +0.04(+0.40%) |
Feb 22, 2016 | 9.942 | 9.961 | 9.907 | 9.922 | 156,268 | -0.02(-0.20%) |
Feb 19, 2016 | 9.929 | 9.961 | 9.911 | 9.942 | 89,806 | +0.05(+0.47%) |
Feb 18, 2016 | 9.836 | 9.902 | 9.830 | 9.896 | 91,800 | +0.10(+1.01%) |
Feb 17, 2016 | 9.803 | 9.823 | 9.764 | 9.797 | 104,119 | +0.03(+0.34%) |
Feb 16, 2016 | 9.843 | 9.849 | 9.718 | 9.764 | 200,292 | -0.09(-0.87%) |
Feb 12, 2016 | 9.961 | 9.849 | 9.849 | 9.849 | 109,588 | -0.11(-1.12%) |
Feb 11, 2016 | 9.968 | 9.994 | 9.902 | 9.961 | 97,711 | +0.02(+0.23%) |
Feb 10, 2016 | 9.984 | 9.984 | 9.932 | 9.938 | 100,333 | -0.05(-0.46%) |
Feb 09, 2016 | 9.951 | 9.984 | 9.941 | 9.984 | 118,783 | +0.01(+0.07%) |
Feb 08, 2016 | 9.978 | 9.978 | 9.912 | 9.978 | 112,468 | +0.01(+0.13%) |
Feb 05, 2016 | 9.919 | 9.984 | 9.919 | 9.965 | 119,831 | +0.07(+0.66%) |
Feb 04, 2016 | 9.866 | 9.899 | 9.847 | 9.899 | 169,891 | +0.03(+0.27%) |
Feb 03, 2016 | 9.866 | 9.945 | 9.864 | 9.873 | 140,787 | +0.01(+0.07%) |
Feb 02, 2016 | 9.820 | 9.945 | 9.820 | 9.866 | 232,866 | +0.03(+0.27%) |
Feb 01, 2016 | 9.807 | 9.892 | 9.791 | 9.840 | 191,909 | +0.07(+0.74%) |
Jan 29, 2016 | 9.715 | 9.819 | 9.715 | 9.768 | 116,981 | +0.07(+0.68%) |
Jan 28, 2016 | 9.663 | 9.702 | 9.643 | 9.702 | 91,499 | +0.05(+0.54%) |
Jan 27, 2016 | 9.670 | 9.702 | 9.650 | 9.650 | 131,387 | -0.02(-0.20%) |
Jan 26, 2016 | 9.578 | 9.676 | 9.565 | 9.670 | 253,694 | +0.07(+0.75%) |
Jan 25, 2016 | 9.624 | 9.680 | 9.597 | 9.597 | 469,981 | -0.05(-0.54%) |
Jan 22, 2016 | 9.597 | 9.676 | 9.573 | 9.650 | 99,123 | +0.10(+1.03%) |
Jan 21, 2016 | 9.565 | 9.584 | 9.538 | 9.552 | 329,977 | +0.02(+0.21%) |
Jan 20, 2016 | 9.683 | 9.683 | 9.512 | 9.532 | 162,138 | -0.12(-1.22%) |
Jan 19, 2016 | 9.637 | 9.709 | 9.637 | 9.650 | 121,028 | +0.02(+0.20%) |
Jan 15, 2016 | 9.768 | 9.630 | 9.630 | 9.630 | 297,758 | -0.13(-1.34%) |
Jan 14, 2016 | 9.794 | 9.794 | 9.748 | 9.761 | 127,130 | -0.05(-0.47%) |
Jan 13, 2016 | 9.794 | 9.807 | 9.768 | 9.807 | 89,750 | +0.04(+0.44%) |
Jan 12, 2016 | 9.752 | 9.810 | 9.740 | 9.765 | 141,497 | +0.03(+0.27%) |
Jan 11, 2016 | 9.745 | 9.778 | 9.734 | 9.738 | 179,232 | +0.00(+0.00%) |
Jan 08, 2016 | 9.725 | 9.742 | 9.699 | 9.738 | 121,839 | +0.03(+0.34%) |
Jan 07, 2016 | 9.699 | 9.771 | 9.686 | 9.706 | 144,051 | +0.05(+0.47%) |
Jan 06, 2016 | 9.719 | 9.804 | 9.660 | 9.660 | 230,146 | -0.02(-0.20%) |
Jan 05, 2016 | 9.686 | 9.712 | 9.641 | 9.680 | 152,633 | -0.01(-0.07%) |
Jan 04, 2016 | 9.647 | 9.686 | 9.608 | 9.686 | 80,142 | +0.07(+0.68%) |
Dec 31, 2015 | 9.680 | 9.621 | 9.621 | 9.621 | 138,898 | +0.00(+0.00%) |
Dec 30, 2015 | 9.510 | 9.738 | 9.510 | 9.621 | 236,907 | +0.04(+0.41%) |
Dec 29, 2015 | 9.569 | 9.634 | 9.536 | 9.582 | 250,940 | -0.01(-0.14%) |
Dec 28, 2015 | 9.504 | 9.628 | 9.483 | 9.595 | 186,456 | +0.04(+0.41%) |
Dec 24, 2015 | 9.491 | 9.556 | 9.556 | 9.556 | 60,557 | +0.04(+0.41%) |
Dec 23, 2015 | 9.484 | 9.530 | 9.484 | 9.517 | 80,239 | +0.03(+0.27%) |
Dec 22, 2015 | 9.497 | 9.504 | 9.458 | 9.491 | 72,274 | +0.01(+0.07%) |
Dec 21, 2015 | 9.465 | 9.503 | 9.445 | 9.484 | 63,402 | +0.03(+0.28%) |
Dec 18, 2015 | 9.425 | 9.530 | 9.425 | 9.458 | 127,260 | +0.02(+0.21%) |
Dec 17, 2015 | 9.341 | 9.451 | 9.341 | 9.438 | 103,669 | +0.10(+1.05%) |
Dec 16, 2015 | 9.223 | 9.373 | 9.200 | 9.341 | 104,466 | +0.11(+1.20%) |
Dec 15, 2015 | 9.171 | 9.230 | 9.171 | 9.230 | 65,504 | +0.02(+0.21%) |
Dec 14, 2015 | 9.354 | 9.354 | 9.191 | 9.210 | 136,808 | -0.13(-1.40%) |
Dec 11, 2015 | 9.360 | 9.406 | 9.301 | 9.341 | 121,779 | -0.03(-0.35%) |
Dec 10, 2015 | 9.321 | 9.373 | 9.301 | 9.373 | 86,737 | +0.09(+0.95%) |
Dec 09, 2015 | 9.311 | 9.318 | 9.279 | 9.285 | 169,278 | -0.01(-0.14%) |
Dec 08, 2015 | 9.298 | 9.343 | 9.279 | 9.298 | 158,122 | +0.01(+0.14%) |
Dec 07, 2015 | 9.311 | 9.337 | 9.285 | 9.285 | 123,436 | -0.03(-0.28%) |
Dec 04, 2015 | 9.305 | 9.324 | 9.292 | 9.311 | 81,702 | +0.03(+0.35%) |
Dec 03, 2015 | 9.363 | 9.363 | 9.279 | 9.279 | 73,287 | -0.10(-1.11%) |
Dec 02, 2015 | 9.376 | 9.395 | 9.330 | 9.382 | 67,923 | +0.01(+0.07%) |
Dec 01, 2015 | 9.376 | 9.395 | 9.311 | 9.376 | 114,611 | +0.03(+0.35%) |
Nov 30, 2015 | 9.279 | 9.343 | 9.266 | 9.343 | 45,825 | +0.10(+1.05%) |
Nov 27, 2015 | 9.343 | 9.363 | 9.246 | 9.246 | 76,558 | -0.10(-1.04%) |
Nov 25, 2015 | 9.343 | 9.343 | 9.343 | 9.343 | 66,116 | +0.03(+0.28%) |
Nov 24, 2015 | 9.259 | 9.343 | 9.259 | 9.318 | 84,287 | +0.02(+0.21%) |
Nov 23, 2015 | 9.214 | 9.298 | 9.201 | 9.298 | 64,726 | +0.11(+1.20%) |
Nov 20, 2015 | 9.220 | 9.220 | 9.188 | 9.188 | 43,163 | -0.01(-0.07%) |
Nov 19, 2015 | 9.214 | 9.226 | 9.188 | 9.194 | 42,103 | -0.01(-0.14%) |
Nov 18, 2015 | 9.194 | 9.210 | 9.149 | 9.207 | 84,506 | +0.01(+0.07%) |
Nov 17, 2015 | 9.194 | 9.214 | 9.162 | 9.201 | 82,223 | +0.01(+0.14%) |
Nov 16, 2015 | 9.162 | 9.194 | 9.162 | 9.188 | 77,832 | +0.03(+0.35%) |
Nov 13, 2015 | 9.136 | 9.178 | 9.110 | 9.155 | 82,516 | +0.03(+0.36%) |
Nov 12, 2015 | 9.129 | 9.129 | 9.103 | 9.123 | 81,152 | +0.02(+0.25%) |
Nov 11, 2015 | 9.113 | 9.126 | 9.081 | 9.100 | 41,766 | -0.02(-0.21%) |
Nov 10, 2015 | 9.010 | 9.119 | 9.010 | 9.119 | 209,008 | +0.04(+0.43%) |
Nov 09, 2015 | 9.145 | 9.158 | 9.023 | 9.081 | 173,346 | -0.10(-1.05%) |
Nov 06, 2015 | 9.236 | 9.242 | 9.136 | 9.178 | 178,987 | -0.09(-0.97%) |
Nov 05, 2015 | 9.320 | 9.397 | 9.242 | 9.268 | 74,314 | -0.05(-0.58%) |
Nov 04, 2015 | 9.326 | 9.326 | 9.249 | 9.322 | 105,552 | -0.00(-0.04%) |
Nov 03, 2015 | 9.397 | 9.397 | 9.287 | 9.326 | 170,907 | -0.03(-0.34%) |
Nov 02, 2015 | 9.358 | 9.397 | 9.300 | 9.358 | 165,125 | +0.03(+0.35%) |
Oct 30, 2015 | 9.320 | 9.326 | 9.287 | 9.326 | 69,142 | +0.05(+0.56%) |
Oct 29, 2015 | 9.236 | 9.319 | 9.216 | 9.274 | 103,438 | +0.03(+0.28%) |
Oct 28, 2015 | 9.229 | 9.249 | 9.190 | 9.249 | 69,679 | +0.04(+0.42%) |
Oct 27, 2015 | 9.184 | 9.223 | 9.152 | 9.210 | 72,972 | +0.05(+0.56%) |
Oct 26, 2015 | 9.229 | 9.229 | 9.152 | 9.158 | 59,188 | -0.05(-0.56%) |
Oct 23, 2015 | 9.158 | 9.210 | 9.126 | 9.210 | 67,832 | +0.10(+1.06%) |
Oct 22, 2015 | 9.184 | 9.190 | 9.113 | 9.113 | 97,372 | -0.02(-0.21%) |
Oct 21, 2015 | 9.339 | 9.345 | 9.126 | 9.132 | 297,930 | -0.16(-1.74%) |
Oct 20, 2015 | 9.255 | 9.358 | 9.197 | 9.294 | 218,596 | +0.05(+0.56%) |
Oct 19, 2015 | 9.203 | 9.345 | 9.158 | 9.242 | 204,725 | +0.03(+0.35%) |
Oct 16, 2015 | 9.197 | 9.236 | 9.184 | 9.210 | 47,682 | +0.02(+0.21%) |
Oct 15, 2015 | 9.107 | 9.190 | 9.100 | 9.190 | 155,134 | +0.08(+0.92%) |
Oct 14, 2015 | 9.152 | 9.152 | 9.100 | 9.107 | 56,675 | -0.03(-0.28%) |
Oct 13, 2015 | 9.229 | 9.229 | 9.094 | 9.132 | 120,575 | -0.08(-0.87%) |
Oct 12, 2015 | 9.187 | 9.219 | 9.155 | 9.213 | 93,164 | +0.01(+0.14%) |
Oct 09, 2015 | 9.168 | 9.245 | 9.168 | 9.200 | 92,305 | +0.05(+0.58%) |
Oct 08, 2015 | 9.136 | 9.187 | 9.130 | 9.147 | 85,450 | -0.01(-0.16%) |
Oct 07, 2015 | 9.078 | 9.162 | 9.065 | 9.162 | 145,125 | +0.10(+1.06%) |
Oct 06, 2015 | 9.008 | 9.117 | 8.982 | 9.065 | 143,569 | +0.11(+1.22%) |
Oct 05, 2015 | 9.020 | 9.040 | 8.956 | 8.956 | 145,291 | -0.06(-0.64%) |
Oct 02, 2015 | 9.040 | 9.059 | 9.008 | 9.014 | 72,812 | -0.01(-0.14%) |
Oct 01, 2015 | 8.982 | 9.033 | 8.982 | 9.027 | 98,571 | +0.04(+0.43%) |
Sep 30, 2015 | 8.988 | 9.001 | 8.969 | 8.988 | 61,403 | +0.01(+0.14%) |
Sep 29, 2015 | 8.988 | 8.988 | 8.963 | 8.975 | 88,226 | +0.01(+0.14%) |
Sep 28, 2015 | 8.988 | 9.015 | 8.963 | 8.963 | 67,227 | -0.03(-0.29%) |
Sep 25, 2015 | 8.988 | 9.008 | 8.965 | 8.988 | 104,442 | -0.01(-0.14%) |
Sep 24, 2015 | 9.027 | 9.027 | 8.975 | 9.001 | 88,452 | +0.00(+0.00%) |
Sep 23, 2015 | 8.982 | 9.014 | 8.982 | 9.001 | 137,302 | +0.00(+0.00%) |
Sep 22, 2015 | 8.969 | 9.012 | 8.963 | 9.001 | 54,067 | +0.03(+0.29%) |
Sep 21, 2015 | 8.975 | 8.975 | 8.943 | 8.975 | 77,589 | +0.02(+0.22%) |
Sep 18, 2015 | 8.886 | 9.014 | 8.866 | 8.956 | 87,480 | +0.08(+0.94%) |
Sep 17, 2015 | 8.821 | 8.911 | 8.776 | 8.873 | 151,388 | +0.08(+0.88%) |
Sep 16, 2015 | 8.770 | 8.796 | 8.770 | 8.796 | 50,884 | +0.01(+0.07%) |
Sep 15, 2015 | 8.808 | 8.808 | 8.764 | 8.789 | 58,046 | -0.01(-0.07%) |
Sep 14, 2015 | 8.860 | 8.860 | 8.796 | 8.796 | 56,193 | -0.07(-0.80%) |
Sep 11, 2015 | 8.873 | 8.874 | 8.847 | 8.866 | 253,402 | -0.00(-0.04%) |
Sep 10, 2015 | 8.914 | 8.914 | 8.840 | 8.869 | 58,214 | -0.04(-0.43%) |
Sep 09, 2015 | 8.927 | 8.927 | 8.889 | 8.908 | 83,112 | -0.01(-0.07%) |
Sep 08, 2015 | 8.869 | 8.927 | 8.869 | 8.914 | 74,407 | -0.02(-0.21%) |
Sep 04, 2015 | 8.952 | 8.933 | 8.933 | 8.933 | 213,296 | +0.04(+0.50%) |
Sep 03, 2015 | 8.869 | 8.895 | 8.857 | 8.889 | 87,735 | +0.04(+0.43%) |
Sep 02, 2015 | 8.761 | 8.850 | 8.736 | 8.850 | 94,008 | +0.09(+1.02%) |
Sep 01, 2015 | 8.742 | 8.774 | 8.703 | 8.761 | 111,933 | +0.04(+0.44%) |
Aug 31, 2015 | 8.703 | 8.723 | 8.697 | 8.723 | 71,045 | +0.04(+0.52%) |
Aug 28, 2015 | 8.691 | 8.716 | 8.640 | 8.678 | 62,565 | +0.02(+0.22%) |
Aug 27, 2015 | 8.640 | 8.697 | 8.640 | 8.659 | 260,348 | +0.06(+0.67%) |
Aug 26, 2015 | 8.716 | 8.723 | 8.601 | 8.601 | 127,309 | -0.09(-1.03%) |
Aug 25, 2015 | 8.710 | 8.761 | 8.684 | 8.691 | 160,728 | -0.01(-0.07%) |
Aug 24, 2015 | 8.812 | 8.818 | 8.665 | 8.697 | 230,993 | -0.15(-1.73%) |
Aug 21, 2015 | 8.869 | 8.889 | 8.844 | 8.850 | 111,442 | +0.00(+0.00%) |
Aug 20, 2015 | 8.844 | 8.889 | 8.837 | 8.850 | 122,833 | +0.00(+0.00%) |
Aug 19, 2015 | 8.831 | 8.875 | 8.831 | 8.850 | 84,397 | +0.00(+0.00%) |
Aug 18, 2015 | 8.850 | 8.869 | 8.841 | 8.850 | 77,998 | -0.01(-0.07%) |
Aug 17, 2015 | 8.869 | 8.869 | 8.844 | 8.857 | 66,154 | -0.01(-0.07%) |
Aug 14, 2015 | 8.876 | 8.876 | 8.844 | 8.863 | 52,552 | -0.01(-0.07%) |
Aug 13, 2015 | 8.895 | 8.895 | 8.849 | 8.869 | 73,148 | -0.02(-0.22%) |
Aug 12, 2015 | 8.825 | 8.901 | 8.825 | 8.889 | 90,015 | +0.05(+0.54%) |
Aug 11, 2015 | 8.764 | 8.841 | 8.758 | 8.841 | 103,005 | +0.07(+0.80%) |
Aug 10, 2015 | 8.752 | 8.771 | 8.720 | 8.771 | 149,250 | +0.02(+0.22%) |
Aug 07, 2015 | 8.739 | 8.752 | 8.717 | 8.752 | 123,671 | +0.04(+0.51%) |
Aug 06, 2015 | 8.631 | 8.707 | 8.631 | 8.707 | 111,975 | +0.06(+0.66%) |
Aug 05, 2015 | 8.720 | 8.733 | 8.650 | 8.650 | 128,110 | -0.04(-0.51%) |
Aug 04, 2015 | 8.707 | 8.758 | 8.682 | 8.695 | 101,149 | -0.04(-0.51%) |
Aug 03, 2015 | 8.764 | 8.783 | 8.739 | 8.739 | 124,638 | -0.03(-0.29%) |
Jul 31, 2015 | 8.752 | 8.764 | 8.714 | 8.764 | 124,129 | +0.05(+0.58%) |
Jul 30, 2015 | 8.733 | 8.739 | 8.701 | 8.714 | 57,899 | +0.01(+0.15%) |
Jul 29, 2015 | 8.644 | 8.701 | 8.637 | 8.701 | 74,203 | +0.03(+0.37%) |
Jul 28, 2015 | 8.625 | 8.669 | 8.618 | 8.669 | 68,351 | +0.02(+0.22%) |
Jul 27, 2015 | 8.663 | 8.675 | 8.625 | 8.650 | 70,302 | -0.01(-0.07%) |
Jul 24, 2015 | 8.663 | 8.669 | 8.631 | 8.656 | 63,304 | +0.01(+0.15%) |
Jul 23, 2015 | 8.625 | 8.650 | 8.568 | 8.644 | 127,406 | +0.03(+0.37%) |
Jul 22, 2015 | 8.637 | 8.650 | 8.606 | 8.612 | 88,211 | -0.04(-0.51%) |
Jul 21, 2015 | 8.650 | 8.663 | 8.618 | 8.656 | 113,425 | -0.01(-0.15%) |
Jul 20, 2015 | 8.675 | 8.682 | 8.650 | 8.669 | 109,415 | -0.01(-0.15%) |
Jul 17, 2015 | 8.714 | 8.720 | 8.682 | 8.682 | 88,190 | -0.04(-0.44%) |
Jul 16, 2015 | 8.758 | 8.758 | 8.695 | 8.720 | 86,075 | -0.01(-0.15%) |
Jul 15, 2015 | 8.752 | 8.758 | 8.714 | 8.733 | 128,895 | -0.02(-0.22%) |
Jul 14, 2015 | 8.726 | 8.764 | 8.701 | 8.752 | 125,075 | +0.01(+0.07%) |
Jul 13, 2015 | 8.745 | 8.745 | 8.695 | 8.745 | 91,560 | -0.01(-0.11%) |
Jul 10, 2015 | 8.711 | 8.755 | 8.698 | 8.755 | 82,588 | +0.04(+0.43%) |
Jul 09, 2015 | 8.692 | 8.736 | 8.641 | 8.717 | 141,607 | -0.01(-0.14%) |
Jul 08, 2015 | 8.647 | 8.730 | 8.622 | 8.730 | 141,598 | +0.08(+0.95%) |
Jul 07, 2015 | 8.584 | 8.660 | 8.578 | 8.647 | 192,337 | +0.09(+1.03%) |
Jul 06, 2015 | 8.553 | 8.559 | 8.527 | 8.559 | 100,853 | +0.03(+0.30%) |
Jul 02, 2015 | 8.521 | 8.534 | 8.534 | 8.534 | 266,282 | +0.00(+0.00%) |
Jul 01, 2015 | 8.508 | 8.546 | 8.502 | 8.534 | 182,901 | +0.03(+0.30%) |
Jun 30, 2015 | 8.477 | 8.515 | 8.452 | 8.508 | 147,181 | +0.03(+0.30%) |
Jun 29, 2015 | 8.502 | 8.509 | 8.477 | 8.483 | 121,783 | -0.03(-0.30%) |
Jun 26, 2015 | 8.496 | 8.521 | 8.485 | 8.508 | 107,076 | +0.00(+0.00%) |
Jun 25, 2015 | 8.572 | 8.572 | 8.496 | 8.508 | 243,094 | -0.05(-0.59%) |
Jun 24, 2015 | 8.521 | 8.574 | 8.496 | 8.559 | 179,704 | +0.03(+0.30%) |
Jun 23, 2015 | 8.572 | 8.578 | 8.521 | 8.534 | 265,055 | -0.04(-0.52%) |
Jun 22, 2015 | 8.597 | 8.603 | 8.559 | 8.578 | 87,664 | -0.02(-0.22%) |
Jun 19, 2015 | 8.591 | 8.598 | 8.572 | 8.597 | 137,242 | +0.03(+0.29%) |
Jun 18, 2015 | 8.559 | 8.572 | 8.546 | 8.572 | 107,150 | +0.00(+0.00%) |
Jun 17, 2015 | 8.540 | 8.572 | 8.515 | 8.572 | 141,742 | +0.03(+0.30%) |
Jun 16, 2015 | 8.496 | 8.546 | 8.490 | 8.546 | 79,333 | +0.06(+0.67%) |
Jun 15, 2015 | 8.534 | 8.572 | 8.477 | 8.490 | 151,945 | -0.04(-0.52%) |
Jun 12, 2015 | 8.458 | 8.534 | 8.458 | 8.534 | 208,953 | +0.05(+0.60%) |
Jun 11, 2015 | 8.401 | 8.483 | 8.395 | 8.483 | 194,450 | +0.12(+1.47%) |
Jun 10, 2015 | 8.347 | 8.416 | 8.341 | 8.360 | 235,376 | -0.02(-0.22%) |
Jun 09, 2015 | 8.416 | 8.435 | 8.354 | 8.379 | 301,181 | -0.05(-0.60%) |
Jun 08, 2015 | 8.580 | 8.606 | 8.385 | 8.429 | 558,944 | -0.22(-2.49%) |
Jun 05, 2015 | 8.643 | 8.655 | 8.599 | 8.645 | 174,567 | -0.04(-0.41%) |
Jun 04, 2015 | 8.724 | 8.743 | 8.674 | 8.680 | 177,845 | -0.06(-0.72%) |
Jun 03, 2015 | 8.812 | 8.818 | 8.743 | 8.743 | 180,289 | -0.07(-0.78%) |
Jun 02, 2015 | 8.812 | 8.831 | 8.793 | 8.812 | 131,912 | -0.02(-0.21%) |
Jun 01, 2015 | 8.793 | 8.844 | 8.781 | 8.831 | 156,783 | +0.04(+0.50%) |
May 29, 2015 | 8.768 | 8.793 | 8.743 | 8.787 | 61,125 | +0.01(+0.07%) |
May 28, 2015 | 8.749 | 8.781 | 8.737 | 8.781 | 93,729 | +0.01(+0.07%) |
May 27, 2015 | 8.781 | 8.787 | 8.756 | 8.775 | 123,032 | +0.01(+0.07%) |
May 26, 2015 | 8.699 | 8.775 | 8.687 | 8.768 | 114,001 | +0.05(+0.58%) |
May 22, 2015 | 8.793 | 8.718 | 8.718 | 8.718 | 282,918 | -0.08(-0.93%) |
May 21, 2015 | 8.818 | 8.856 | 8.800 | 8.800 | 119,236 | -0.02(-0.21%) |
May 20, 2015 | 8.850 | 8.856 | 8.787 | 8.818 | 138,926 | -0.02(-0.21%) |
May 19, 2015 | 8.844 | 8.938 | 8.825 | 8.837 | 241,130 | -0.03(-0.35%) |
May 18, 2015 | 8.925 | 8.925 | 8.850 | 8.869 | 125,259 | -0.08(-0.91%) |
May 15, 2015 | 8.862 | 8.969 | 8.862 | 8.950 | 118,107 | +0.10(+1.14%) |
May 14, 2015 | 8.825 | 8.869 | 8.812 | 8.850 | 78,987 | +0.00(+0.00%) |
May 13, 2015 | 8.850 | 8.869 | 8.812 | 8.850 | 178,980 | +0.03(+0.39%) |
May 12, 2015 | 8.765 | 8.847 | 8.747 | 8.815 | 223,470 | +0.02(+0.21%) |
May 11, 2015 | 8.878 | 8.884 | 8.790 | 8.797 | 109,182 | -0.08(-0.91%) |
May 08, 2015 | 8.859 | 8.909 | 8.859 | 8.878 | 83,954 | +0.02(+0.28%) |
May 07, 2015 | 8.840 | 8.853 | 8.772 | 8.853 | 125,372 | +0.01(+0.14%) |
May 06, 2015 | 8.884 | 8.901 | 8.840 | 8.840 | 152,874 | -0.09(-0.98%) |
May 05, 2015 | 8.915 | 8.928 | 8.853 | 8.928 | 217,842 | +0.05(+0.56%) |
May 04, 2015 | 8.903 | 8.934 | 8.871 | 8.878 | 132,898 | -0.01(-0.14%) |
May 01, 2015 | 8.953 | 8.959 | 8.884 | 8.890 | 245,306 | -0.06(-0.63%) |
Apr 30, 2015 | 8.934 | 8.953 | 8.928 | 8.946 | 84,479 | -0.01(-0.07%) |
Apr 29, 2015 | 8.934 | 8.990 | 8.934 | 8.953 | 122,158 | -0.06(-0.62%) |
Apr 28, 2015 | 8.946 | 9.009 | 8.840 | 9.009 | 171,176 | +0.03(+0.35%) |
Apr 27, 2015 | 9.021 | 9.021 | 8.978 | 8.978 | 117,345 | -0.02(-0.21%) |
Apr 24, 2015 | 9.053 | 9.053 | 8.990 | 8.996 | 250,954 | -0.07(-0.76%) |
Apr 23, 2015 | 9.078 | 9.090 | 9.053 | 9.065 | 94,694 | +0.00(+0.00%) |
Apr 22, 2015 | 9.084 | 9.103 | 9.046 | 9.065 | 130,936 | -0.04(-0.48%) |
Apr 21, 2015 | 9.103 | 9.128 | 9.078 | 9.109 | 90,504 | +0.01(+0.07%) |
Apr 20, 2015 | 9.115 | 9.128 | 9.090 | 9.103 | 53,720 | -0.02(-0.21%) |
Apr 17, 2015 | 9.090 | 9.121 | 9.071 | 9.121 | 88,545 | +0.02(+0.27%) |
Apr 16, 2015 | 9.084 | 9.109 | 9.071 | 9.096 | 135,835 | +0.01(+0.07%) |
Apr 15, 2015 | 9.084 | 9.109 | 9.053 | 9.090 | 103,375 | +0.04(+0.41%) |
Apr 14, 2015 | 8.984 | 9.065 | 8.979 | 9.053 | 81,312 | +0.09(+0.98%) |
Apr 13, 2015 | 9.028 | 9.040 | 8.965 | 8.965 | 85,209 | -0.04(-0.45%) |
Apr 10, 2015 | 9.043 | 9.074 | 9.006 | 9.006 | 122,263 | -0.01(-0.07%) |
Apr 09, 2015 | 9.024 | 9.043 | 9.012 | 9.012 | 93,426 | -0.03(-0.34%) |
Apr 08, 2015 | 9.080 | 9.087 | 9.024 | 9.043 | 164,084 | -0.01(-0.07%) |
Apr 07, 2015 | 9.043 | 9.105 | 9.024 | 9.049 | 164,748 | +0.04(+0.48%) |
Apr 06, 2015 | 9.031 | 9.074 | 9.006 | 9.006 | 127,417 | -0.01(-0.07%) |
Apr 02, 2015 | 9.049 | 9.012 | 9.012 | 9.012 | 197,742 | -0.10(-1.09%) |
Apr 01, 2015 | 9.130 | 9.130 | 9.037 | 9.111 | 167,450 | +0.00(+0.00%) |
Mar 31, 2015 | 8.968 | 9.111 | 8.956 | 9.111 | 269,874 | +0.12(+1.31%) |
Mar 30, 2015 | 8.993 | 9.000 | 8.956 | 8.993 | 66,649 | -0.02(-0.25%) |
Mar 27, 2015 | 8.937 | 9.031 | 8.937 | 9.016 | 109,429 | +0.05(+0.60%) |
Mar 26, 2015 | 8.844 | 8.962 | 8.844 | 8.962 | 182,091 | +0.09(+1.05%) |
Mar 25, 2015 | 8.931 | 8.931 | 8.844 | 8.869 | 99,912 | -0.06(-0.70%) |
Mar 24, 2015 | 8.875 | 8.931 | 8.844 | 8.931 | 98,206 | +0.04(+0.49%) |
Mar 23, 2015 | 8.888 | 8.894 | 8.860 | 8.888 | 91,051 | +0.02(+0.21%) |
Mar 20, 2015 | 8.838 | 8.894 | 8.832 | 8.869 | 126,598 | +0.03(+0.35%) |
Mar 19, 2015 | 8.881 | 8.888 | 8.832 | 8.838 | 122,035 | -0.08(-0.91%) |
Mar 18, 2015 | 8.801 | 8.919 | 8.801 | 8.919 | 70,241 | +0.12(+1.41%) |
Mar 17, 2015 | 8.807 | 8.807 | 8.776 | 8.794 | 108,132 | -0.02(-0.21%) |
Mar 16, 2015 | 8.807 | 8.832 | 8.788 | 8.813 | 116,983 | +0.00(+0.05%) |
Mar 13, 2015 | 8.826 | 8.844 | 8.794 | 8.809 | 139,125 | -0.04(-0.40%) |
Mar 12, 2015 | 8.863 | 8.894 | 8.832 | 8.844 | 129,673 | -0.01(-0.07%) |
Mar 11, 2015 | 8.869 | 8.919 | 8.850 | 8.850 | 77,294 | -0.05(-0.52%) |
Mar 10, 2015 | 8.872 | 8.922 | 8.872 | 8.897 | 93,056 | +0.01(+0.14%) |
Mar 09, 2015 | 8.817 | 8.885 | 8.810 | 8.885 | 138,382 | +0.06(+0.63%) |
Mar 06, 2015 | 8.841 | 8.860 | 8.779 | 8.829 | 203,313 | -0.05(-0.56%) |
Mar 05, 2015 | 8.903 | 8.928 | 8.866 | 8.878 | 108,746 | -0.04(-0.42%) |
Mar 04, 2015 | 8.878 | 8.915 | 8.891 | 8.915 | 91,948 | +0.02(+0.28%) |
Mar 03, 2015 | 8.860 | 8.891 | 8.841 | 8.891 | 143,571 | +0.02(+0.21%) |