Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.19 | 10.28 | 10.19 | 10.28 | 223,173 | +0.12(+1.21%) |
Feb 26, 2016 | 10.23 | 10.23 | 10.15 | 10.15 | 82,330 | -0.03(-0.32%) |
Feb 25, 2016 | 10.25 | 10.25 | 10.17 | 10.19 | 110,680 | -0.01(-0.13%) |
Feb 24, 2016 | 10.20 | 10.23 | 10.18 | 10.20 | 67,566 | +0.01(+0.06%) |
Feb 23, 2016 | 10.12 | 10.21 | 10.12 | 10.19 | 62,567 | +0.01(+0.13%) |
Feb 22, 2016 | 10.25 | 10.25 | 10.17 | 10.18 | 64,462 | -0.05(-0.44%) |
Feb 19, 2016 | 10.17 | 10.23 | 10.16 | 10.23 | 78,126 | +0.06(+0.57%) |
Feb 18, 2016 | 10.11 | 10.17 | 10.09 | 10.17 | 78,408 | +0.06(+0.64%) |
Feb 17, 2016 | 10.07 | 10.11 | 10.07 | 10.10 | 91,185 | +0.00(+0.00%) |
Feb 16, 2016 | 10.14 | 10.15 | 10.10 | 10.10 | 145,833 | -0.04(-0.38%) |
Feb 12, 2016 | 10.23 | 10.14 | 10.14 | 10.14 | 42,410 | -0.07(-0.70%) |
Feb 11, 2016 | 10.25 | 10.25 | 10.17 | 10.21 | 71,559 | +0.00(+0.03%) |
Feb 10, 2016 | 10.18 | 10.21 | 10.17 | 10.21 | 73,716 | +0.08(+0.76%) |
Feb 09, 2016 | 10.20 | 10.20 | 10.13 | 10.13 | 69,598 | -0.03(-0.32%) |
Feb 08, 2016 | 10.18 | 10.20 | 10.16 | 10.16 | 56,221 | -0.03(-0.32%) |
Feb 05, 2016 | 10.19 | 10.20 | 10.17 | 10.20 | 50,397 | +0.01(+0.13%) |
Feb 04, 2016 | 10.20 | 10.20 | 10.16 | 10.18 | 41,718 | -0.01(-0.13%) |
Feb 03, 2016 | 10.15 | 10.20 | 10.15 | 10.20 | 52,482 | +0.01(+0.13%) |
Feb 02, 2016 | 10.18 | 10.18 | 10.16 | 10.18 | 64,060 | +0.03(+0.25%) |
Feb 01, 2016 | 10.15 | 10.16 | 10.11 | 10.16 | 86,449 | +0.06(+0.64%) |
Jan 29, 2016 | 10.11 | 10.11 | 10.04 | 10.09 | 58,705 | +0.02(+0.19%) |
Jan 28, 2016 | 10.08 | 10.08 | 10.04 | 10.07 | 36,593 | +0.02(+0.19%) |
Jan 27, 2016 | 10.06 | 10.06 | 10.03 | 10.06 | 27,449 | +0.01(+0.06%) |
Jan 26, 2016 | 9.945 | 10.05 | 9.945 | 10.05 | 54,582 | +0.08(+0.78%) |
Jan 25, 2016 | 9.978 | 9.991 | 9.907 | 9.971 | 72,132 | +0.03(+0.26%) |
Jan 22, 2016 | 9.920 | 9.978 | 9.887 | 9.945 | 89,784 | +0.04(+0.39%) |
Jan 21, 2016 | 9.894 | 9.913 | 9.855 | 9.907 | 56,006 | +0.03(+0.33%) |
Jan 20, 2016 | 10.04 | 10.04 | 9.836 | 9.874 | 226,600 | -0.13(-1.29%) |
Jan 19, 2016 | 10.09 | 10.09 | 10.00 | 10.00 | 43,020 | -0.02(-0.19%) |
Jan 15, 2016 | 10.03 | 10.02 | 10.02 | 10.02 | 62,752 | -0.01(-0.13%) |
Jan 14, 2016 | 10.06 | 10.07 | 10.00 | 10.04 | 37,619 | -0.01(-0.06%) |
Jan 13, 2016 | 10.07 | 10.07 | 10.04 | 10.04 | 52,496 | -0.04(-0.36%) |
Jan 12, 2016 | 10.01 | 10.09 | 9.944 | 10.08 | 192,680 | +0.08(+0.84%) |
Jan 11, 2016 | 10.07 | 10.07 | 9.969 | 9.995 | 156,158 | -0.02(-0.19%) |
Jan 08, 2016 | 10.05 | 10.05 | 9.963 | 10.01 | 85,662 | -0.01(-0.06%) |
Jan 07, 2016 | 9.989 | 10.06 | 9.989 | 10.02 | 61,440 | +0.03(+0.26%) |
Jan 06, 2016 | 9.956 | 10.03 | 9.956 | 9.995 | 54,081 | +0.03(+0.32%) |
Jan 05, 2016 | 9.911 | 9.989 | 9.905 | 9.963 | 64,332 | +0.06(+0.65%) |
Jan 04, 2016 | 9.847 | 9.905 | 9.841 | 9.899 | 73,642 | +0.01(+0.13%) |
Dec 31, 2015 | 9.937 | 9.886 | 9.886 | 9.886 | 71,767 | +0.01(+0.13%) |
Dec 30, 2015 | 9.854 | 9.892 | 9.834 | 9.873 | 108,134 | +0.01(+0.07%) |
Dec 29, 2015 | 9.924 | 9.937 | 9.854 | 9.866 | 48,819 | -0.04(-0.45%) |
Dec 28, 2015 | 9.911 | 9.969 | 9.879 | 9.911 | 68,831 | +0.00(+0.00%) |
Dec 24, 2015 | 9.879 | 9.911 | 9.911 | 9.911 | 21,639 | +0.03(+0.33%) |
Dec 23, 2015 | 9.854 | 9.911 | 9.828 | 9.879 | 39,950 | +0.04(+0.39%) |
Dec 22, 2015 | 9.828 | 9.847 | 9.791 | 9.841 | 48,610 | +0.01(+0.13%) |
Dec 21, 2015 | 9.822 | 9.828 | 9.796 | 9.828 | 48,355 | +0.01(+0.13%) |
Dec 18, 2015 | 9.725 | 9.815 | 9.725 | 9.815 | 31,313 | +0.12(+1.19%) |
Dec 17, 2015 | 9.635 | 9.751 | 9.629 | 9.699 | 57,141 | +0.10(+1.07%) |
Dec 16, 2015 | 9.507 | 9.616 | 9.507 | 9.597 | 83,719 | +0.08(+0.81%) |
Dec 15, 2015 | 9.552 | 9.571 | 9.507 | 9.520 | 92,927 | -0.01(-0.07%) |
Dec 14, 2015 | 9.584 | 9.587 | 9.526 | 9.526 | 104,258 | -0.08(-0.80%) |
Dec 11, 2015 | 9.667 | 9.693 | 9.597 | 9.603 | 52,370 | -0.03(-0.33%) |
Dec 10, 2015 | 9.674 | 9.674 | 9.610 | 9.635 | 34,292 | -0.02(-0.24%) |
Dec 09, 2015 | 9.626 | 9.671 | 9.603 | 9.658 | 37,460 | +0.03(+0.33%) |
Dec 08, 2015 | 9.594 | 9.626 | 9.537 | 9.626 | 73,684 | +0.06(+0.67%) |
Dec 07, 2015 | 9.556 | 9.575 | 9.543 | 9.562 | 42,205 | +0.01(+0.07%) |
Dec 04, 2015 | 9.511 | 9.575 | 9.511 | 9.556 | 28,975 | +0.03(+0.34%) |
Dec 03, 2015 | 9.620 | 9.620 | 9.511 | 9.524 | 114,560 | -0.10(-1.00%) |
Dec 02, 2015 | 9.620 | 9.671 | 9.614 | 9.620 | 148,496 | -0.02(-0.20%) |
Dec 01, 2015 | 9.678 | 9.689 | 9.626 | 9.639 | 121,518 | +0.03(+0.27%) |
Nov 30, 2015 | 9.646 | 9.646 | 9.607 | 9.614 | 23,931 | +0.00(+0.00%) |
Nov 27, 2015 | 9.633 | 9.652 | 9.600 | 9.614 | 37,753 | -0.01(-0.13%) |
Nov 25, 2015 | 9.665 | 9.626 | 9.626 | 9.626 | 88,547 | -0.01(-0.07%) |
Nov 24, 2015 | 9.678 | 9.678 | 9.607 | 9.633 | 70,807 | -0.03(-0.26%) |
Nov 23, 2015 | 9.626 | 9.658 | 9.601 | 9.658 | 39,849 | +0.04(+0.40%) |
Nov 20, 2015 | 9.575 | 9.620 | 9.564 | 9.620 | 53,084 | +0.04(+0.47%) |
Nov 19, 2015 | 9.530 | 9.575 | 9.530 | 9.575 | 51,360 | +0.08(+0.81%) |
Nov 18, 2015 | 9.499 | 9.537 | 9.492 | 9.499 | 96,448 | +0.00(+0.00%) |
Nov 17, 2015 | 9.473 | 9.550 | 9.473 | 9.499 | 127,064 | -0.01(-0.13%) |
Nov 16, 2015 | 9.550 | 9.562 | 9.505 | 9.511 | 74,216 | +0.00(+0.00%) |
Nov 13, 2015 | 9.543 | 9.575 | 9.486 | 9.511 | 97,588 | +0.00(+0.00%) |
Nov 12, 2015 | 9.511 | 9.537 | 9.477 | 9.511 | 40,492 | +0.02(+0.20%) |
Nov 11, 2015 | 9.418 | 9.494 | 9.418 | 9.492 | 38,383 | +0.05(+0.52%) |
Nov 10, 2015 | 9.411 | 9.468 | 9.399 | 9.443 | 220,462 | +0.01(+0.13%) |
Nov 09, 2015 | 9.545 | 9.551 | 9.380 | 9.430 | 248,509 | -0.15(-1.59%) |
Nov 06, 2015 | 9.698 | 9.698 | 9.564 | 9.583 | 104,282 | -0.15(-1.57%) |
Nov 05, 2015 | 9.742 | 9.761 | 9.710 | 9.736 | 44,286 | -0.00(-0.05%) |
Nov 04, 2015 | 9.710 | 9.774 | 9.710 | 9.741 | 19,951 | -0.01(-0.15%) |
Nov 03, 2015 | 9.710 | 9.793 | 9.710 | 9.755 | 38,861 | +0.02(+0.20%) |
Nov 02, 2015 | 9.691 | 9.755 | 9.663 | 9.736 | 40,888 | +0.06(+0.66%) |
Oct 30, 2015 | 9.653 | 9.672 | 9.643 | 9.672 | 19,061 | +0.01(+0.13%) |
Oct 29, 2015 | 9.640 | 9.659 | 9.596 | 9.659 | 57,598 | +0.02(+0.20%) |
Oct 28, 2015 | 9.621 | 9.659 | 9.613 | 9.640 | 40,012 | +0.04(+0.40%) |
Oct 27, 2015 | 9.653 | 9.666 | 9.602 | 9.602 | 52,174 | -0.04(-0.46%) |
Oct 26, 2015 | 9.609 | 9.653 | 9.602 | 9.647 | 33,643 | +0.01(+0.13%) |
Oct 23, 2015 | 9.615 | 9.634 | 9.602 | 9.634 | 36,280 | +0.03(+0.26%) |
Oct 22, 2015 | 9.621 | 9.639 | 9.583 | 9.609 | 46,686 | +0.02(+0.20%) |
Oct 21, 2015 | 9.602 | 9.613 | 9.564 | 9.589 | 28,119 | +0.00(+0.00%) |
Oct 20, 2015 | 9.589 | 9.589 | 9.558 | 9.589 | 22,615 | +0.02(+0.20%) |
Oct 19, 2015 | 9.564 | 9.596 | 9.558 | 9.570 | 24,069 | -0.02(-0.20%) |
Oct 16, 2015 | 9.558 | 9.589 | 9.545 | 9.589 | 21,957 | +0.05(+0.53%) |
Oct 15, 2015 | 9.545 | 9.559 | 9.526 | 9.539 | 25,425 | -0.01(-0.13%) |
Oct 14, 2015 | 9.539 | 9.570 | 9.539 | 9.551 | 6,534 | +0.01(+0.13%) |
Oct 13, 2015 | 9.564 | 9.564 | 9.526 | 9.539 | 16,123 | +0.02(+0.26%) |
Oct 12, 2015 | 9.496 | 9.540 | 9.496 | 9.514 | 27,296 | +0.02(+0.26%) |
Oct 09, 2015 | 9.490 | 9.509 | 9.483 | 9.489 | 33,377 | -0.00(-0.00%) |
Oct 08, 2015 | 9.464 | 9.509 | 9.464 | 9.490 | 20,637 | +0.00(+0.00%) |
Oct 07, 2015 | 9.490 | 9.502 | 9.466 | 9.490 | 15,959 | +0.01(+0.07%) |
Oct 06, 2015 | 9.395 | 9.496 | 9.395 | 9.483 | 70,552 | +0.03(+0.27%) |
Oct 05, 2015 | 9.502 | 9.509 | 9.458 | 9.458 | 34,556 | -0.03(-0.33%) |
Oct 02, 2015 | 9.477 | 9.515 | 9.477 | 9.490 | 31,394 | +0.03(+0.27%) |
Oct 01, 2015 | 9.458 | 9.490 | 9.430 | 9.464 | 43,132 | +0.04(+0.40%) |
Sep 30, 2015 | 9.420 | 9.452 | 9.401 | 9.426 | 93,021 | -0.02(-0.20%) |
Sep 29, 2015 | 9.468 | 9.469 | 9.426 | 9.445 | 34,880 | -0.02(-0.20%) |
Sep 28, 2015 | 9.496 | 9.502 | 9.420 | 9.464 | 102,954 | -0.02(-0.20%) |
Sep 25, 2015 | 9.433 | 9.483 | 9.433 | 9.483 | 48,960 | +0.04(+0.40%) |
Sep 24, 2015 | 9.433 | 9.464 | 9.414 | 9.445 | 35,245 | +0.00(+0.00%) |
Sep 23, 2015 | 9.426 | 9.464 | 9.426 | 9.445 | 24,283 | -0.01(-0.07%) |
Sep 22, 2015 | 9.401 | 9.452 | 9.364 | 9.452 | 32,224 | +0.09(+1.01%) |
Sep 21, 2015 | 9.363 | 9.377 | 9.351 | 9.357 | 9,937 | +0.00(+0.00%) |
Sep 18, 2015 | 9.300 | 9.426 | 9.300 | 9.357 | 46,730 | -0.02(-0.20%) |
Sep 17, 2015 | 9.262 | 9.407 | 9.249 | 9.376 | 129,658 | +0.09(+0.95%) |
Sep 16, 2015 | 9.306 | 9.306 | 9.281 | 9.287 | 40,104 | -0.01(-0.14%) |
Sep 15, 2015 | 9.325 | 9.325 | 9.300 | 9.300 | 33,925 | -0.03(-0.34%) |
Sep 14, 2015 | 9.351 | 9.370 | 9.325 | 9.332 | 28,935 | -0.02(-0.20%) |
Sep 11, 2015 | 9.382 | 9.389 | 9.332 | 9.351 | 117,513 | -0.08(-0.83%) |
Sep 10, 2015 | 9.441 | 9.491 | 9.409 | 9.428 | 26,774 | -0.03(-0.33%) |
Sep 09, 2015 | 9.409 | 9.479 | 9.409 | 9.460 | 30,718 | +0.02(+0.20%) |
Sep 08, 2015 | 9.397 | 9.454 | 9.378 | 9.441 | 41,268 | +0.01(+0.07%) |
Sep 04, 2015 | 9.384 | 9.435 | 9.435 | 9.435 | 37,813 | +0.06(+0.67%) |
Sep 03, 2015 | 9.359 | 9.384 | 9.359 | 9.372 | 22,141 | +0.03(+0.27%) |
Sep 02, 2015 | 9.321 | 9.347 | 9.309 | 9.347 | 38,006 | +0.00(+0.00%) |
Sep 01, 2015 | 9.353 | 9.353 | 9.303 | 9.347 | 29,332 | +0.03(+0.27%) |
Aug 31, 2015 | 9.334 | 9.334 | 9.265 | 9.321 | 58,992 | +0.02(+0.20%) |
Aug 28, 2015 | 9.296 | 9.328 | 9.271 | 9.302 | 25,308 | -0.01(-0.11%) |
Aug 27, 2015 | 9.265 | 9.315 | 9.265 | 9.313 | 44,776 | +0.05(+0.52%) |
Aug 26, 2015 | 9.302 | 9.315 | 9.265 | 9.265 | 17,853 | -0.04(-0.41%) |
Aug 25, 2015 | 9.284 | 9.322 | 9.284 | 9.302 | 70,208 | -0.04(-0.47%) |
Aug 24, 2015 | 9.328 | 9.365 | 9.265 | 9.347 | 55,836 | -0.06(-0.60%) |
Aug 21, 2015 | 9.409 | 9.409 | 9.391 | 9.403 | 30,476 | +0.01(+0.07%) |
Aug 20, 2015 | 9.378 | 9.416 | 9.372 | 9.397 | 42,122 | -0.02(-0.19%) |
Aug 19, 2015 | 9.397 | 9.415 | 9.397 | 9.415 | 13,252 | -0.00(-0.01%) |
Aug 18, 2015 | 9.372 | 9.416 | 9.372 | 9.416 | 26,555 | +0.01(+0.10%) |
Aug 17, 2015 | 9.391 | 9.416 | 9.391 | 9.406 | 27,624 | +0.03(+0.30%) |
Aug 14, 2015 | 9.384 | 9.403 | 9.372 | 9.378 | 26,145 | -0.04(-0.40%) |
Aug 13, 2015 | 9.491 | 9.491 | 9.384 | 9.416 | 87,420 | -0.07(-0.78%) |
Aug 12, 2015 | 9.460 | 9.497 | 9.442 | 9.490 | 40,097 | +0.04(+0.39%) |
Aug 11, 2015 | 9.418 | 9.487 | 9.418 | 9.454 | 29,658 | +0.04(+0.45%) |
Aug 10, 2015 | 9.449 | 9.462 | 9.412 | 9.412 | 17,448 | -0.04(-0.40%) |
Aug 07, 2015 | 9.380 | 9.449 | 9.380 | 9.449 | 37,664 | +0.07(+0.73%) |
Aug 06, 2015 | 9.361 | 9.393 | 9.343 | 9.380 | 22,411 | +0.00(+0.00%) |
Aug 05, 2015 | 9.412 | 9.443 | 9.330 | 9.380 | 94,962 | -0.01(-0.13%) |
Aug 04, 2015 | 9.361 | 9.465 | 9.336 | 9.393 | 146,505 | +0.03(+0.33%) |
Aug 03, 2015 | 9.293 | 9.393 | 9.293 | 9.361 | 86,598 | +0.06(+0.67%) |
Jul 31, 2015 | 9.243 | 9.305 | 9.236 | 9.299 | 38,847 | +0.05(+0.54%) |
Jul 30, 2015 | 9.230 | 9.249 | 9.217 | 9.249 | 30,102 | +0.04(+0.41%) |
Jul 29, 2015 | 9.174 | 9.236 | 9.174 | 9.211 | 40,813 | +0.03(+0.27%) |
Jul 28, 2015 | 9.167 | 9.192 | 9.161 | 9.186 | 28,681 | -0.01(-0.14%) |
Jul 27, 2015 | 9.186 | 9.205 | 9.155 | 9.199 | 29,508 | +0.02(+0.20%) |
Jul 24, 2015 | 9.161 | 9.186 | 9.142 | 9.180 | 31,679 | +0.04(+0.48%) |
Jul 23, 2015 | 9.092 | 9.136 | 9.086 | 9.136 | 56,805 | +0.03(+0.27%) |
Jul 22, 2015 | 9.092 | 9.136 | 9.080 | 9.111 | 48,544 | -0.02(-0.21%) |
Jul 21, 2015 | 9.105 | 9.155 | 9.098 | 9.130 | 45,310 | +0.00(+0.00%) |
Jul 20, 2015 | 9.230 | 9.286 | 9.105 | 9.130 | 110,245 | -0.12(-1.29%) |
Jul 17, 2015 | 9.305 | 9.305 | 9.236 | 9.249 | 33,603 | -0.04(-0.38%) |
Jul 16, 2015 | 9.261 | 9.284 | 9.256 | 9.284 | 25,604 | +0.03(+0.31%) |
Jul 15, 2015 | 9.243 | 9.311 | 9.233 | 9.255 | 44,871 | -0.03(-0.34%) |
Jul 14, 2015 | 9.255 | 9.286 | 9.224 | 9.286 | 39,828 | +0.01(+0.07%) |
Jul 13, 2015 | 9.293 | 9.299 | 9.249 | 9.280 | 49,472 | -0.08(-0.82%) |
Jul 10, 2015 | 9.201 | 9.357 | 9.183 | 9.357 | 75,339 | +0.11(+1.14%) |
Jul 09, 2015 | 9.189 | 9.251 | 9.164 | 9.251 | 48,231 | -0.03(-0.34%) |
Jul 08, 2015 | 9.245 | 9.282 | 9.201 | 9.282 | 74,266 | +0.06(+0.63%) |
Jul 07, 2015 | 9.145 | 9.251 | 9.145 | 9.224 | 76,055 | +0.08(+0.93%) |
Jul 06, 2015 | 9.114 | 9.145 | 9.114 | 9.139 | 23,477 | +0.03(+0.34%) |
Jul 02, 2015 | 9.083 | 9.108 | 9.108 | 9.108 | 38,685 | +0.02(+0.27%) |
Jul 01, 2015 | 9.077 | 9.089 | 9.058 | 9.083 | 32,782 | +0.03(+0.34%) |
Jun 30, 2015 | 9.033 | 9.071 | 9.014 | 9.052 | 115,640 | -0.01(-0.14%) |
Jun 29, 2015 | 9.183 | 9.183 | 9.039 | 9.064 | 69,001 | -0.09(-0.95%) |
Jun 26, 2015 | 9.170 | 9.183 | 9.152 | 9.152 | 16,143 | -0.05(-0.54%) |
Jun 25, 2015 | 9.214 | 9.214 | 9.176 | 9.201 | 47,151 | -0.04(-0.40%) |
Jun 24, 2015 | 9.164 | 9.239 | 9.164 | 9.239 | 53,205 | +0.06(+0.68%) |
Jun 23, 2015 | 9.114 | 9.176 | 9.108 | 9.176 | 39,420 | +0.06(+0.68%) |
Jun 22, 2015 | 9.133 | 9.139 | 9.108 | 9.114 | 35,272 | -0.03(-0.34%) |
Jun 19, 2015 | 9.145 | 9.152 | 9.143 | 9.145 | 20,960 | +0.02(+0.20%) |
Jun 18, 2015 | 9.083 | 9.133 | 9.083 | 9.127 | 46,639 | +0.00(+0.00%) |
Jun 17, 2015 | 9.071 | 9.127 | 9.046 | 9.127 | 41,264 | +0.04(+0.41%) |
Jun 16, 2015 | 9.114 | 9.120 | 9.083 | 9.089 | 36,659 | -0.02(-0.21%) |
Jun 15, 2015 | 9.095 | 9.103 | 9.064 | 9.108 | 50,616 | +0.06(+0.62%) |
Jun 12, 2015 | 9.002 | 9.095 | 9.002 | 9.052 | 53,862 | +0.04(+0.41%) |
Jun 11, 2015 | 8.996 | 9.046 | 8.996 | 9.015 | 71,294 | +0.02(+0.26%) |
Jun 10, 2015 | 8.985 | 9.041 | 8.985 | 8.991 | 66,795 | +0.00(+0.00%) |
Jun 09, 2015 | 8.991 | 9.026 | 8.967 | 8.991 | 87,828 | -0.07(-0.75%) |
Jun 08, 2015 | 9.221 | 9.221 | 9.053 | 9.060 | 145,641 | -0.13(-1.42%) |
Jun 05, 2015 | 9.264 | 9.264 | 9.184 | 9.190 | 92,681 | -0.12(-1.27%) |
Jun 04, 2015 | 9.338 | 9.338 | 9.295 | 9.307 | 23,223 | +0.00(+0.00%) |
Jun 03, 2015 | 9.376 | 9.382 | 9.289 | 9.307 | 126,084 | -0.07(-0.79%) |
Jun 02, 2015 | 9.363 | 9.388 | 9.363 | 9.382 | 43,665 | -0.01(-0.07%) |
Jun 01, 2015 | 9.369 | 9.394 | 9.340 | 9.388 | 54,992 | +0.07(+0.73%) |
May 29, 2015 | 9.314 | 9.345 | 9.307 | 9.320 | 34,884 | -0.01(-0.15%) |
May 28, 2015 | 9.320 | 9.345 | 9.314 | 9.333 | 54,254 | +0.03(+0.28%) |
May 27, 2015 | 9.283 | 9.320 | 9.283 | 9.307 | 54,504 | +0.02(+0.27%) |
May 26, 2015 | 9.270 | 9.295 | 9.264 | 9.283 | 44,985 | +0.01(+0.14%) |
May 22, 2015 | 9.301 | 9.270 | 9.270 | 9.270 | 77,137 | -0.07(-0.74%) |
May 21, 2015 | 9.338 | 9.338 | 9.307 | 9.338 | 59,936 | +0.03(+0.33%) |
May 20, 2015 | 9.320 | 9.357 | 9.301 | 9.307 | 34,277 | -0.02(-0.20%) |
May 19, 2015 | 9.301 | 9.369 | 9.301 | 9.326 | 30,259 | -0.01(-0.13%) |
May 18, 2015 | 9.400 | 9.413 | 9.320 | 9.338 | 75,509 | -0.09(-0.99%) |
May 15, 2015 | 9.413 | 9.450 | 9.363 | 9.431 | 47,693 | +0.04(+0.37%) |
May 14, 2015 | 9.351 | 9.407 | 9.351 | 9.396 | 88,122 | +0.05(+0.49%) |
May 13, 2015 | 9.388 | 9.388 | 9.307 | 9.351 | 68,473 | +0.01(+0.11%) |
May 12, 2015 | 9.359 | 9.383 | 9.316 | 9.340 | 56,101 | -0.04(-0.39%) |
May 11, 2015 | 9.457 | 9.457 | 9.359 | 9.377 | 71,269 | -0.07(-0.72%) |
May 08, 2015 | 9.402 | 9.445 | 9.377 | 9.445 | 89,377 | +0.07(+0.79%) |
May 07, 2015 | 9.414 | 9.414 | 9.346 | 9.371 | 68,601 | -0.02(-0.22%) |
May 06, 2015 | 9.470 | 9.476 | 9.390 | 9.392 | 113,926 | -0.10(-1.02%) |
May 05, 2015 | 9.494 | 9.525 | 9.464 | 9.488 | 83,396 | -0.02(-0.19%) |
May 04, 2015 | 9.550 | 9.581 | 9.501 | 9.507 | 118,464 | -0.06(-0.65%) |
May 01, 2015 | 9.618 | 9.618 | 9.556 | 9.569 | 63,018 | -0.05(-0.51%) |
Apr 30, 2015 | 9.649 | 9.649 | 9.581 | 9.618 | 76,386 | -0.01(-0.13%) |
Apr 29, 2015 | 9.630 | 9.654 | 9.618 | 9.630 | 36,097 | -0.06(-0.64%) |
Apr 28, 2015 | 9.655 | 9.692 | 9.655 | 9.692 | 23,280 | +0.00(+0.00%) |
Apr 27, 2015 | 9.686 | 9.710 | 9.686 | 9.692 | 20,740 | +0.01(+0.13%) |
Apr 24, 2015 | 9.692 | 9.692 | 9.673 | 9.679 | 18,414 | -0.03(-0.27%) |
Apr 23, 2015 | 9.679 | 9.723 | 9.673 | 9.706 | 32,921 | +0.03(+0.34%) |
Apr 22, 2015 | 9.679 | 9.710 | 9.673 | 9.673 | 37,656 | -0.03(-0.34%) |
Apr 21, 2015 | 9.747 | 9.747 | 9.668 | 9.706 | 107,302 | -0.03(-0.36%) |
Apr 20, 2015 | 9.729 | 9.760 | 9.723 | 9.741 | 26,599 | +0.02(+0.19%) |
Apr 17, 2015 | 9.723 | 9.741 | 9.723 | 9.723 | 18,260 | -0.02(-0.19%) |
Apr 16, 2015 | 9.747 | 9.772 | 9.735 | 9.741 | 24,067 | -0.02(-0.25%) |
Apr 15, 2015 | 9.784 | 9.790 | 9.741 | 9.766 | 48,528 | -0.02(-0.25%) |
Apr 14, 2015 | 9.747 | 9.797 | 9.747 | 9.790 | 25,656 | +0.04(+0.44%) |
Apr 13, 2015 | 9.747 | 9.772 | 9.735 | 9.747 | 23,047 | -0.00(-0.02%) |
Apr 10, 2015 | 9.718 | 9.774 | 9.718 | 9.749 | 17,353 | +0.02(+0.19%) |
Apr 09, 2015 | 9.749 | 9.749 | 9.718 | 9.731 | 25,860 | -0.02(-0.19%) |
Apr 08, 2015 | 9.761 | 9.786 | 9.749 | 9.749 | 28,844 | -0.03(-0.28%) |
Apr 07, 2015 | 9.755 | 9.786 | 9.755 | 9.776 | 21,249 | +0.01(+0.11%) |
Apr 06, 2015 | 9.761 | 9.792 | 9.743 | 9.766 | 53,115 | +0.02(+0.23%) |
Apr 02, 2015 | 9.737 | 9.743 | 9.743 | 9.743 | 47,593 | -0.05(-0.50%) |
Apr 01, 2015 | 9.798 | 9.817 | 9.790 | 9.792 | 40,175 | +0.01(+0.06%) |
Mar 31, 2015 | 9.706 | 9.786 | 9.706 | 9.786 | 51,332 | +0.05(+0.50%) |
Mar 30, 2015 | 9.725 | 9.749 | 9.700 | 9.737 | 40,635 | -0.01(-0.06%) |
Mar 27, 2015 | 9.694 | 9.767 | 9.694 | 9.743 | 48,442 | +0.04(+0.38%) |
Mar 26, 2015 | 9.682 | 9.718 | 9.663 | 9.706 | 39,173 | -0.01(-0.06%) |
Mar 25, 2015 | 9.706 | 9.737 | 9.687 | 9.712 | 41,334 | -0.02(-0.25%) |
Mar 24, 2015 | 9.688 | 9.737 | 9.655 | 9.737 | 74,608 | +0.04(+0.44%) |
Mar 23, 2015 | 9.688 | 9.700 | 9.675 | 9.694 | 35,329 | +0.04(+0.38%) |
Mar 20, 2015 | 9.602 | 9.669 | 9.583 | 9.657 | 24,528 | +0.09(+0.90%) |
Mar 19, 2015 | 9.645 | 9.645 | 9.553 | 9.571 | 48,812 | -0.07(-0.70%) |
Mar 18, 2015 | 9.504 | 9.639 | 9.504 | 9.639 | 53,534 | +0.13(+1.35%) |
Mar 17, 2015 | 9.522 | 9.571 | 9.510 | 9.510 | 52,820 | -0.04(-0.39%) |
Mar 16, 2015 | 9.626 | 9.636 | 9.534 | 9.547 | 56,280 | -0.09(-0.95%) |
Mar 13, 2015 | 9.620 | 9.639 | 9.608 | 9.639 | 45,875 | +0.02(+0.19%) |
Mar 12, 2015 | 9.657 | 9.664 | 9.614 | 9.620 | 43,203 | -0.03(-0.32%) |
Mar 11, 2015 | 9.675 | 9.688 | 9.651 | 9.651 | 47,083 | -0.03(-0.27%) |
Mar 10, 2015 | 9.665 | 9.708 | 9.659 | 9.677 | 16,224 | +0.01(+0.06%) |
Mar 09, 2015 | 9.714 | 9.714 | 9.665 | 9.671 | 25,188 | -0.02(-0.25%) |
Mar 06, 2015 | 9.787 | 9.787 | 9.671 | 9.696 | 64,302 | -0.15(-1.49%) |
Mar 05, 2015 | 9.793 | 9.842 | 9.793 | 9.842 | 37,559 | +0.02(+0.25%) |
Mar 04, 2015 | 9.818 | 9.779 | 9.793 | 9.818 | 19,503 | +0.04(+0.40%) |
Mar 03, 2015 | 9.805 | 9.818 | 9.787 | 9.779 | 50,688 | -0.03(-0.27%) |