Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.938 | 10.01 | 9.938 | 10.00 | 52,423 | +0.05(+0.49%) |
Apr 28, 2016 | 9.987 | 9.987 | 9.931 | 9.952 | 50,372 | -0.01(-0.07%) |
Apr 27, 2016 | 9.931 | 9.994 | 9.921 | 9.959 | 97,212 | +0.04(+0.42%) |
Apr 26, 2016 | 9.952 | 9.952 | 9.855 | 9.917 | 122,184 | -0.01(-0.14%) |
Apr 25, 2016 | 9.952 | 9.959 | 9.897 | 9.931 | 67,189 | -0.02(-0.21%) |
Apr 22, 2016 | 9.938 | 9.966 | 9.910 | 9.952 | 66,306 | +0.04(+0.42%) |
Apr 21, 2016 | 9.931 | 9.966 | 9.897 | 9.910 | 75,338 | -0.03(-0.28%) |
Apr 20, 2016 | 9.890 | 9.966 | 9.890 | 9.938 | 125,094 | +0.06(+0.63%) |
Apr 19, 2016 | 9.924 | 9.945 | 9.813 | 9.876 | 102,981 | -0.06(-0.63%) |
Apr 18, 2016 | 9.869 | 9.938 | 9.820 | 9.938 | 93,005 | +0.07(+0.70%) |
Apr 15, 2016 | 9.834 | 9.883 | 9.806 | 9.869 | 109,572 | +0.00(+0.00%) |
Apr 14, 2016 | 9.848 | 9.897 | 9.813 | 9.869 | 72,429 | +0.01(+0.14%) |
Apr 13, 2016 | 9.945 | 9.973 | 9.841 | 9.855 | 94,117 | -0.12(-1.24%) |
Apr 12, 2016 | 9.985 | 9.985 | 9.868 | 9.979 | 159,432 | -0.01(-0.07%) |
Apr 11, 2016 | 9.875 | 9.992 | 9.868 | 9.985 | 105,345 | +0.08(+0.84%) |
Apr 08, 2016 | 9.916 | 9.923 | 9.893 | 9.902 | 77,639 | +0.01(+0.07%) |
Apr 07, 2016 | 9.916 | 9.916 | 9.882 | 9.895 | 41,318 | -0.01(-0.14%) |
Apr 06, 2016 | 9.812 | 9.909 | 9.799 | 9.909 | 138,543 | +0.12(+1.20%) |
Apr 05, 2016 | 9.743 | 9.792 | 9.743 | 9.792 | 96,209 | +0.05(+0.50%) |
Apr 04, 2016 | 9.688 | 9.743 | 9.660 | 9.743 | 93,404 | +0.09(+0.93%) |
Apr 01, 2016 | 9.674 | 9.716 | 9.639 | 9.653 | 92,649 | +0.01(+0.07%) |
Mar 31, 2016 | 9.667 | 9.702 | 9.633 | 9.646 | 105,929 | +0.01(+0.07%) |
Mar 30, 2016 | 9.716 | 9.736 | 9.626 | 9.639 | 179,230 | -0.06(-0.64%) |
Mar 29, 2016 | 9.750 | 9.750 | 9.695 | 9.702 | 128,919 | -0.04(-0.43%) |
Mar 28, 2016 | 9.688 | 9.743 | 9.688 | 9.743 | 57,762 | +0.06(+0.57%) |
Mar 24, 2016 | 9.716 | 9.688 | 9.688 | 9.688 | 80,058 | +0.00(+0.00%) |
Mar 23, 2016 | 9.695 | 9.750 | 9.681 | 9.688 | 64,291 | -0.02(-0.21%) |
Mar 22, 2016 | 9.729 | 9.736 | 9.674 | 9.709 | 79,359 | +0.01(+0.07%) |
Mar 21, 2016 | 9.626 | 9.702 | 9.626 | 9.702 | 60,627 | +0.05(+0.50%) |
Mar 18, 2016 | 9.702 | 9.722 | 9.626 | 9.653 | 42,025 | -0.01(-0.07%) |
Mar 17, 2016 | 9.674 | 9.750 | 9.646 | 9.660 | 66,506 | +0.01(+0.14%) |
Mar 16, 2016 | 9.626 | 9.695 | 9.626 | 9.646 | 101,725 | +0.06(+0.58%) |
Mar 15, 2016 | 9.605 | 9.639 | 9.584 | 9.591 | 89,836 | +0.01(+0.07%) |
Mar 14, 2016 | 9.570 | 9.584 | 9.543 | 9.584 | 60,000 | +0.03(+0.36%) |
Mar 11, 2016 | 9.639 | 9.639 | 9.549 | 9.549 | 95,281 | -0.06(-0.63%) |
Mar 10, 2016 | 9.679 | 9.686 | 9.541 | 9.610 | 74,094 | -0.03(-0.29%) |
Mar 09, 2016 | 9.624 | 9.665 | 9.610 | 9.638 | 56,977 | +0.04(+0.43%) |
Mar 08, 2016 | 9.617 | 9.665 | 9.562 | 9.597 | 60,714 | +0.03(+0.36%) |
Mar 07, 2016 | 9.665 | 9.693 | 9.514 | 9.562 | 114,845 | -0.08(-0.86%) |
Mar 04, 2016 | 9.638 | 9.672 | 9.638 | 9.645 | 96,685 | -0.01(-0.07%) |
Mar 03, 2016 | 9.631 | 9.659 | 9.603 | 9.652 | 105,808 | +0.02(+0.21%) |
Mar 02, 2016 | 9.617 | 9.665 | 9.576 | 9.631 | 111,579 | +0.00(+0.00%) |
Mar 01, 2016 | 9.617 | 9.679 | 9.597 | 9.631 | 176,545 | +0.05(+0.50%) |
Feb 29, 2016 | 9.645 | 9.700 | 9.569 | 9.583 | 87,922 | -0.05(-0.50%) |
Feb 26, 2016 | 9.603 | 9.638 | 9.555 | 9.631 | 161,754 | +0.00(+0.00%) |
Feb 25, 2016 | 9.583 | 9.631 | 9.541 | 9.631 | 158,366 | +0.04(+0.43%) |
Feb 24, 2016 | 9.493 | 9.603 | 9.493 | 9.590 | 142,430 | +0.09(+0.94%) |
Feb 23, 2016 | 9.493 | 9.547 | 9.445 | 9.500 | 279,235 | +0.01(+0.07%) |
Feb 22, 2016 | 9.486 | 9.493 | 9.466 | 9.493 | 65,793 | +0.01(+0.15%) |
Feb 19, 2016 | 9.452 | 9.479 | 9.417 | 9.479 | 51,340 | +0.06(+0.66%) |
Feb 18, 2016 | 9.397 | 9.438 | 9.390 | 9.417 | 60,349 | +0.06(+0.66%) |
Feb 17, 2016 | 9.376 | 9.411 | 9.328 | 9.355 | 81,615 | -0.02(-0.22%) |
Feb 16, 2016 | 9.424 | 9.452 | 9.355 | 9.376 | 81,589 | -0.05(-0.51%) |
Feb 12, 2016 | 9.521 | 9.424 | 9.424 | 9.424 | 136,446 | -0.09(-0.94%) |
Feb 11, 2016 | 9.562 | 9.569 | 9.473 | 9.514 | 77,524 | -0.02(-0.20%) |
Feb 10, 2016 | 9.526 | 9.574 | 9.478 | 9.533 | 122,465 | +0.08(+0.80%) |
Feb 09, 2016 | 9.430 | 9.581 | 9.417 | 9.458 | 133,443 | +0.03(+0.29%) |
Feb 08, 2016 | 9.574 | 9.588 | 9.410 | 9.430 | 139,703 | -0.12(-1.29%) |
Feb 05, 2016 | 9.554 | 9.595 | 9.513 | 9.554 | 94,671 | +0.01(+0.07%) |
Feb 04, 2016 | 9.547 | 9.561 | 9.520 | 9.547 | 55,378 | +0.01(+0.07%) |
Feb 03, 2016 | 9.485 | 9.554 | 9.485 | 9.540 | 116,195 | +0.05(+0.58%) |
Feb 02, 2016 | 9.465 | 9.520 | 9.423 | 9.485 | 172,285 | +0.05(+0.51%) |
Feb 01, 2016 | 9.375 | 9.437 | 9.355 | 9.437 | 115,132 | +0.09(+0.95%) |
Jan 29, 2016 | 9.307 | 9.348 | 9.307 | 9.348 | 39,447 | +0.05(+0.59%) |
Jan 28, 2016 | 9.327 | 9.334 | 9.266 | 9.293 | 123,768 | +0.01(+0.07%) |
Jan 27, 2016 | 9.259 | 9.314 | 9.231 | 9.286 | 83,395 | +0.04(+0.45%) |
Jan 26, 2016 | 9.177 | 9.245 | 9.177 | 9.245 | 87,869 | +0.03(+0.37%) |
Jan 25, 2016 | 9.231 | 9.252 | 9.204 | 9.211 | 95,514 | +0.00(+0.00%) |
Jan 22, 2016 | 9.259 | 9.286 | 9.211 | 9.211 | 100,467 | -0.02(-0.22%) |
Jan 21, 2016 | 9.211 | 9.252 | 9.190 | 9.231 | 109,613 | +0.05(+0.60%) |
Jan 20, 2016 | 9.279 | 9.307 | 9.156 | 9.177 | 269,717 | -0.10(-1.04%) |
Jan 19, 2016 | 9.314 | 9.314 | 9.266 | 9.273 | 119,216 | -0.03(-0.37%) |
Jan 15, 2016 | 9.279 | 9.307 | 9.307 | 9.307 | 175,987 | +0.01(+0.15%) |
Jan 14, 2016 | 9.279 | 9.293 | 9.246 | 9.293 | 74,517 | +0.03(+0.37%) |
Jan 13, 2016 | 9.341 | 9.341 | 9.245 | 9.259 | 145,314 | -0.07(-0.72%) |
Jan 12, 2016 | 9.326 | 9.333 | 9.258 | 9.326 | 129,357 | +0.00(+0.00%) |
Jan 11, 2016 | 9.340 | 9.353 | 9.285 | 9.326 | 106,809 | -0.02(-0.22%) |
Jan 08, 2016 | 9.367 | 9.367 | 9.319 | 9.347 | 43,359 | -0.03(-0.29%) |
Jan 07, 2016 | 9.360 | 9.381 | 9.306 | 9.374 | 91,315 | +0.02(+0.22%) |
Jan 06, 2016 | 9.271 | 9.374 | 9.265 | 9.353 | 100,147 | +0.05(+0.51%) |
Jan 05, 2016 | 9.217 | 9.306 | 9.217 | 9.306 | 65,859 | +0.07(+0.74%) |
Jan 04, 2016 | 9.162 | 9.265 | 9.162 | 9.237 | 201,096 | +0.01(+0.07%) |
Dec 31, 2015 | 9.210 | 9.231 | 9.231 | 9.231 | 87,150 | +0.05(+0.52%) |
Dec 30, 2015 | 9.162 | 9.216 | 9.162 | 9.183 | 114,897 | +0.04(+0.45%) |
Dec 29, 2015 | 9.231 | 9.231 | 9.135 | 9.142 | 157,794 | -0.06(-0.67%) |
Dec 28, 2015 | 9.217 | 9.224 | 9.162 | 9.203 | 77,784 | +0.01(+0.15%) |
Dec 24, 2015 | 9.169 | 9.190 | 9.190 | 9.190 | 29,440 | +0.04(+0.45%) |
Dec 23, 2015 | 9.067 | 9.203 | 9.060 | 9.149 | 177,296 | +0.10(+1.06%) |
Dec 22, 2015 | 9.101 | 9.121 | 9.033 | 9.053 | 72,138 | -0.03(-0.30%) |
Dec 21, 2015 | 9.080 | 9.087 | 9.026 | 9.080 | 96,811 | +0.03(+0.38%) |
Dec 18, 2015 | 9.073 | 9.108 | 9.033 | 9.046 | 99,570 | +0.01(+0.08%) |
Dec 17, 2015 | 9.039 | 9.080 | 8.985 | 9.039 | 117,400 | +0.03(+0.30%) |
Dec 16, 2015 | 8.896 | 9.012 | 8.848 | 9.012 | 146,188 | +0.08(+0.92%) |
Dec 15, 2015 | 8.889 | 8.946 | 8.855 | 8.930 | 107,720 | +0.01(+0.15%) |
Dec 14, 2015 | 9.073 | 9.073 | 8.896 | 8.916 | 115,947 | -0.14(-1.51%) |
Dec 11, 2015 | 9.026 | 9.087 | 9.026 | 9.053 | 92,414 | +0.01(+0.08%) |
Dec 10, 2015 | 9.033 | 9.046 | 8.944 | 9.046 | 130,367 | +0.04(+0.48%) |
Dec 09, 2015 | 9.024 | 9.024 | 8.990 | 9.003 | 79,648 | +0.00(+0.00%) |
Dec 08, 2015 | 8.990 | 9.003 | 8.969 | 9.003 | 38,703 | +0.05(+0.53%) |
Dec 07, 2015 | 8.990 | 9.003 | 8.942 | 8.956 | 94,489 | -0.01(-0.15%) |
Dec 04, 2015 | 8.956 | 8.983 | 8.949 | 8.969 | 109,178 | +0.03(+0.30%) |
Dec 03, 2015 | 8.962 | 8.976 | 8.908 | 8.942 | 108,874 | -0.04(-0.45%) |
Dec 02, 2015 | 8.996 | 9.035 | 8.962 | 8.983 | 118,740 | -0.03(-0.38%) |
Dec 01, 2015 | 8.996 | 9.017 | 8.956 | 9.017 | 129,223 | +0.07(+0.76%) |
Nov 30, 2015 | 8.928 | 8.961 | 8.908 | 8.949 | 47,545 | +0.03(+0.38%) |
Nov 27, 2015 | 8.901 | 8.935 | 8.888 | 8.915 | 21,389 | +0.01(+0.15%) |
Nov 25, 2015 | 8.908 | 8.901 | 8.901 | 8.901 | 54,747 | +0.02(+0.23%) |
Nov 24, 2015 | 8.908 | 8.926 | 8.826 | 8.881 | 100,592 | -0.03(-0.31%) |
Nov 23, 2015 | 8.881 | 8.942 | 8.874 | 8.908 | 39,098 | +0.07(+0.77%) |
Nov 20, 2015 | 8.922 | 8.928 | 8.833 | 8.840 | 59,036 | -0.05(-0.61%) |
Nov 19, 2015 | 8.840 | 8.894 | 8.830 | 8.894 | 84,879 | +0.07(+0.77%) |
Nov 18, 2015 | 8.813 | 8.854 | 8.765 | 8.826 | 71,806 | +0.04(+0.46%) |
Nov 17, 2015 | 8.806 | 8.881 | 8.779 | 8.786 | 86,457 | -0.03(-0.31%) |
Nov 16, 2015 | 8.888 | 8.888 | 8.806 | 8.813 | 61,295 | -0.07(-0.77%) |
Nov 13, 2015 | 8.833 | 8.894 | 8.786 | 8.881 | 147,652 | +0.07(+0.77%) |
Nov 12, 2015 | 8.799 | 8.867 | 8.759 | 8.813 | 104,432 | +0.03(+0.32%) |
Nov 11, 2015 | 8.764 | 8.798 | 8.737 | 8.784 | 63,183 | +0.01(+0.15%) |
Nov 10, 2015 | 8.723 | 8.838 | 8.690 | 8.771 | 141,257 | -0.01(-0.08%) |
Nov 09, 2015 | 8.818 | 8.819 | 8.737 | 8.778 | 149,089 | -0.07(-0.76%) |
Nov 06, 2015 | 8.859 | 8.879 | 8.805 | 8.845 | 104,795 | -0.06(-0.68%) |
Nov 05, 2015 | 8.859 | 8.913 | 8.852 | 8.906 | 94,099 | +0.01(+0.15%) |
Nov 04, 2015 | 8.893 | 8.901 | 8.852 | 8.893 | 199,818 | -0.02(-0.23%) |
Nov 03, 2015 | 8.933 | 9.021 | 8.906 | 8.913 | 114,656 | -0.02(-0.23%) |
Nov 02, 2015 | 8.967 | 8.980 | 8.933 | 8.933 | 57,399 | -0.03(-0.30%) |
Oct 30, 2015 | 8.893 | 8.960 | 8.893 | 8.960 | 45,192 | +0.05(+0.53%) |
Oct 29, 2015 | 8.906 | 8.933 | 8.879 | 8.913 | 65,145 | -0.01(-0.08%) |
Oct 28, 2015 | 8.933 | 8.953 | 8.865 | 8.920 | 115,559 | -0.01(-0.15%) |
Oct 27, 2015 | 8.886 | 8.933 | 8.845 | 8.933 | 95,873 | +0.04(+0.46%) |
Oct 26, 2015 | 8.859 | 8.933 | 8.859 | 8.893 | 41,977 | +0.02(+0.23%) |
Oct 23, 2015 | 8.865 | 8.906 | 8.859 | 8.872 | 84,794 | -0.02(-0.23%) |
Oct 22, 2015 | 8.893 | 8.967 | 8.845 | 8.893 | 155,699 | +0.00(+0.00%) |
Oct 21, 2015 | 8.906 | 8.906 | 8.865 | 8.893 | 33,536 | +0.01(+0.08%) |
Oct 20, 2015 | 8.872 | 8.906 | 8.832 | 8.886 | 86,405 | +0.01(+0.08%) |
Oct 19, 2015 | 8.879 | 8.906 | 8.865 | 8.879 | 87,183 | -0.02(-0.23%) |
Oct 16, 2015 | 8.879 | 8.913 | 8.845 | 8.899 | 38,127 | +0.00(+0.00%) |
Oct 15, 2015 | 8.893 | 8.947 | 8.832 | 8.899 | 71,218 | -0.03(-0.30%) |
Oct 14, 2015 | 8.845 | 8.933 | 8.825 | 8.926 | 53,739 | +0.05(+0.61%) |
Oct 13, 2015 | 8.818 | 8.892 | 8.764 | 8.872 | 146,800 | +0.03(+0.32%) |
Oct 12, 2015 | 8.844 | 8.844 | 8.830 | 8.844 | 4,914 | +0.03(+0.31%) |
Oct 09, 2015 | 8.797 | 8.844 | 8.790 | 8.817 | 65,751 | -0.01(-0.15%) |
Oct 08, 2015 | 8.824 | 8.844 | 8.783 | 8.830 | 71,321 | +0.03(+0.38%) |
Oct 07, 2015 | 8.877 | 8.877 | 8.770 | 8.797 | 106,563 | -0.11(-1.28%) |
Oct 06, 2015 | 8.824 | 8.911 | 8.824 | 8.911 | 59,377 | +0.07(+0.76%) |
Oct 05, 2015 | 8.824 | 8.877 | 8.824 | 8.844 | 33,731 | +0.01(+0.15%) |
Oct 02, 2015 | 8.824 | 8.857 | 8.743 | 8.830 | 128,173 | +0.03(+0.38%) |
Oct 01, 2015 | 8.851 | 8.851 | 8.797 | 8.797 | 47,540 | -0.01(-0.08%) |
Sep 30, 2015 | 8.817 | 8.824 | 8.783 | 8.803 | 53,855 | -0.03(-0.38%) |
Sep 29, 2015 | 8.844 | 8.884 | 8.803 | 8.837 | 53,872 | -0.01(-0.08%) |
Sep 28, 2015 | 8.830 | 8.844 | 8.783 | 8.844 | 33,008 | +0.05(+0.54%) |
Sep 25, 2015 | 8.817 | 8.837 | 8.797 | 8.797 | 48,910 | -0.01(-0.15%) |
Sep 24, 2015 | 8.824 | 8.864 | 8.790 | 8.810 | 55,404 | -0.02(-0.23%) |
Sep 23, 2015 | 8.830 | 8.871 | 8.830 | 8.830 | 37,038 | +0.00(+0.00%) |
Sep 22, 2015 | 8.756 | 8.851 | 8.756 | 8.830 | 73,083 | +0.04(+0.46%) |
Sep 21, 2015 | 8.777 | 8.824 | 8.772 | 8.790 | 42,925 | +0.01(+0.08%) |
Sep 18, 2015 | 8.830 | 8.844 | 8.777 | 8.783 | 44,148 | -0.03(-0.38%) |
Sep 17, 2015 | 8.642 | 8.817 | 8.635 | 8.817 | 77,471 | +0.15(+1.71%) |
Sep 16, 2015 | 8.628 | 8.696 | 8.628 | 8.669 | 61,496 | +0.02(+0.23%) |
Sep 15, 2015 | 8.649 | 8.669 | 8.649 | 8.649 | 37,961 | -0.02(-0.23%) |
Sep 14, 2015 | 8.696 | 8.709 | 8.669 | 8.669 | 47,311 | -0.05(-0.54%) |
Sep 11, 2015 | 8.689 | 8.729 | 8.677 | 8.716 | 34,841 | +0.04(+0.48%) |
Sep 10, 2015 | 8.694 | 8.714 | 8.653 | 8.674 | 84,260 | -0.03(-0.39%) |
Sep 09, 2015 | 8.708 | 8.721 | 8.694 | 8.708 | 22,023 | +0.03(+0.33%) |
Sep 08, 2015 | 8.741 | 8.788 | 8.654 | 8.679 | 109,601 | -0.06(-0.71%) |
Sep 04, 2015 | 8.748 | 8.741 | 8.741 | 8.741 | 67,778 | -0.03(-0.31%) |
Sep 03, 2015 | 8.741 | 8.788 | 8.728 | 8.768 | 39,517 | +0.02(+0.23%) |
Sep 02, 2015 | 8.761 | 8.768 | 8.708 | 8.748 | 64,494 | -0.03(-0.31%) |
Sep 01, 2015 | 8.768 | 8.795 | 8.748 | 8.775 | 65,678 | +0.01(+0.16%) |
Aug 31, 2015 | 8.714 | 8.781 | 8.694 | 8.761 | 93,743 | +0.03(+0.38%) |
Aug 28, 2015 | 8.741 | 8.741 | 8.688 | 8.727 | 65,667 | -0.07(-0.84%) |
Aug 27, 2015 | 8.768 | 8.822 | 8.708 | 8.802 | 86,313 | +0.03(+0.38%) |
Aug 26, 2015 | 8.748 | 8.795 | 8.708 | 8.768 | 52,668 | +0.02(+0.21%) |
Aug 25, 2015 | 8.674 | 8.801 | 8.674 | 8.750 | 124,766 | +0.05(+0.56%) |
Aug 24, 2015 | 8.708 | 8.708 | 8.567 | 8.701 | 182,665 | -0.07(-0.84%) |
Aug 21, 2015 | 8.721 | 8.855 | 8.721 | 8.775 | 89,502 | +0.05(+0.61%) |
Aug 20, 2015 | 8.788 | 8.808 | 8.714 | 8.721 | 132,945 | -0.09(-0.99%) |
Aug 19, 2015 | 8.862 | 8.866 | 8.781 | 8.808 | 45,888 | -0.09(-0.98%) |
Aug 18, 2015 | 8.788 | 8.895 | 8.788 | 8.895 | 85,994 | +0.07(+0.84%) |
Aug 17, 2015 | 8.808 | 8.822 | 8.795 | 8.822 | 35,706 | +0.03(+0.30%) |
Aug 14, 2015 | 8.781 | 8.802 | 8.761 | 8.795 | 18,713 | +0.00(+0.00%) |
Aug 13, 2015 | 8.781 | 8.808 | 8.761 | 8.795 | 44,102 | -0.01(-0.15%) |
Aug 12, 2015 | 8.822 | 8.822 | 8.768 | 8.808 | 51,779 | +0.01(+0.09%) |
Aug 11, 2015 | 8.754 | 8.800 | 8.720 | 8.800 | 101,668 | +0.06(+0.69%) |
Aug 10, 2015 | 8.720 | 8.740 | 8.687 | 8.740 | 50,346 | +0.04(+0.44%) |
Aug 07, 2015 | 8.713 | 8.740 | 8.680 | 8.702 | 53,766 | +0.01(+0.10%) |
Aug 06, 2015 | 8.713 | 8.730 | 8.667 | 8.693 | 66,142 | -0.01(-0.08%) |
Aug 05, 2015 | 8.687 | 8.740 | 8.653 | 8.700 | 65,074 | +0.05(+0.54%) |
Aug 04, 2015 | 8.720 | 8.787 | 8.647 | 8.653 | 131,519 | -0.12(-1.37%) |
Aug 03, 2015 | 8.773 | 8.780 | 8.740 | 8.773 | 51,353 | +0.01(+0.16%) |
Jul 31, 2015 | 8.687 | 8.780 | 8.674 | 8.759 | 75,385 | +0.11(+1.22%) |
Jul 30, 2015 | 8.653 | 8.693 | 8.620 | 8.653 | 57,003 | -0.02(-0.23%) |
Jul 29, 2015 | 8.620 | 8.680 | 8.607 | 8.673 | 61,621 | +0.05(+0.62%) |
Jul 28, 2015 | 8.613 | 8.647 | 8.600 | 8.620 | 54,072 | -0.01(-0.15%) |
Jul 27, 2015 | 8.687 | 8.693 | 8.633 | 8.633 | 34,079 | -0.03(-0.31%) |
Jul 24, 2015 | 8.653 | 8.687 | 8.640 | 8.660 | 19,267 | +0.01(+0.08%) |
Jul 23, 2015 | 8.633 | 8.663 | 8.613 | 8.653 | 120,707 | +0.04(+0.46%) |
Jul 22, 2015 | 8.667 | 8.667 | 8.594 | 8.613 | 117,267 | -0.03(-0.39%) |
Jul 21, 2015 | 8.593 | 8.647 | 8.586 | 8.647 | 41,862 | +0.05(+0.62%) |
Jul 20, 2015 | 8.647 | 8.687 | 8.507 | 8.593 | 92,371 | -0.07(-0.77%) |
Jul 17, 2015 | 8.713 | 8.713 | 8.647 | 8.660 | 48,756 | -0.03(-0.38%) |
Jul 16, 2015 | 8.700 | 8.707 | 8.673 | 8.693 | 58,717 | -0.01(-0.08%) |
Jul 15, 2015 | 8.667 | 8.713 | 8.647 | 8.700 | 76,195 | +0.03(+0.31%) |
Jul 14, 2015 | 8.593 | 8.700 | 8.593 | 8.673 | 106,160 | +0.05(+0.54%) |
Jul 13, 2015 | 8.693 | 8.707 | 8.627 | 8.627 | 101,891 | -0.07(-0.75%) |
Jul 10, 2015 | 8.659 | 8.699 | 8.646 | 8.692 | 63,443 | +0.01(+0.15%) |
Jul 09, 2015 | 8.705 | 8.705 | 8.652 | 8.679 | 42,054 | -0.03(-0.30%) |
Jul 08, 2015 | 8.745 | 8.745 | 8.606 | 8.705 | 216,695 | -0.03(-0.30%) |
Jul 07, 2015 | 8.719 | 8.739 | 8.699 | 8.732 | 71,301 | +0.05(+0.53%) |
Jul 06, 2015 | 8.646 | 8.692 | 8.646 | 8.686 | 49,675 | +0.05(+0.54%) |
Jul 02, 2015 | 8.652 | 8.639 | 8.639 | 8.639 | 96,756 | -0.01(-0.15%) |
Jul 01, 2015 | 8.719 | 8.719 | 8.639 | 8.652 | 95,145 | -0.01(-0.08%) |
Jun 30, 2015 | 8.593 | 8.666 | 8.579 | 8.659 | 143,857 | +0.05(+0.62%) |
Jun 29, 2015 | 8.626 | 8.632 | 8.546 | 8.606 | 184,615 | -0.05(-0.54%) |
Jun 26, 2015 | 8.686 | 8.686 | 8.559 | 8.652 | 135,351 | -0.03(-0.38%) |
Jun 25, 2015 | 8.659 | 8.725 | 8.659 | 8.686 | 54,091 | +0.01(+0.08%) |
Jun 24, 2015 | 8.699 | 8.699 | 8.652 | 8.679 | 119,312 | -0.03(-0.38%) |
Jun 23, 2015 | 8.686 | 8.719 | 8.679 | 8.712 | 63,105 | -0.01(-0.08%) |
Jun 22, 2015 | 8.692 | 8.719 | 8.666 | 8.719 | 84,872 | +0.01(+0.08%) |
Jun 19, 2015 | 8.725 | 8.725 | 8.672 | 8.712 | 54,986 | +0.02(+0.23%) |
Jun 18, 2015 | 8.672 | 8.712 | 8.666 | 8.692 | 58,528 | +0.02(+0.23%) |
Jun 17, 2015 | 8.632 | 8.692 | 8.626 | 8.672 | 90,891 | +0.03(+0.38%) |
Jun 16, 2015 | 8.652 | 8.659 | 8.553 | 8.639 | 105,333 | +0.00(+0.00%) |
Jun 15, 2015 | 8.606 | 8.639 | 8.599 | 8.639 | 55,676 | +0.03(+0.39%) |
Jun 12, 2015 | 8.540 | 8.619 | 8.540 | 8.606 | 160,298 | +0.05(+0.53%) |
Jun 11, 2015 | 8.553 | 8.566 | 8.513 | 8.560 | 70,505 | +0.04(+0.43%) |
Jun 10, 2015 | 8.464 | 8.550 | 8.464 | 8.523 | 102,397 | +0.04(+0.47%) |
Jun 09, 2015 | 8.530 | 8.542 | 8.464 | 8.484 | 196,377 | -0.04(-0.46%) |
Jun 08, 2015 | 8.583 | 8.596 | 8.498 | 8.523 | 194,750 | -0.06(-0.69%) |
Jun 05, 2015 | 8.616 | 8.642 | 8.556 | 8.583 | 247,139 | -0.07(-0.76%) |
Jun 04, 2015 | 8.695 | 8.695 | 8.603 | 8.649 | 104,647 | -0.03(-0.38%) |
Jun 03, 2015 | 8.675 | 8.715 | 8.649 | 8.682 | 98,973 | +0.01(+0.15%) |
Jun 02, 2015 | 8.702 | 8.761 | 8.669 | 8.669 | 203,526 | -0.05(-0.53%) |
Jun 01, 2015 | 8.695 | 8.721 | 8.669 | 8.715 | 138,375 | +0.03(+0.30%) |
May 29, 2015 | 8.636 | 8.688 | 8.622 | 8.688 | 89,133 | +0.04(+0.46%) |
May 28, 2015 | 8.642 | 8.669 | 8.629 | 8.649 | 29,755 | -0.01(-0.15%) |
May 27, 2015 | 8.629 | 8.695 | 8.629 | 8.662 | 131,432 | +0.06(+0.69%) |
May 26, 2015 | 8.603 | 8.629 | 8.596 | 8.603 | 125,310 | -0.01(-0.15%) |
May 22, 2015 | 8.662 | 8.616 | 8.616 | 8.616 | 46,046 | -0.03(-0.38%) |
May 21, 2015 | 8.649 | 8.675 | 8.624 | 8.649 | 102,488 | +0.00(+0.00%) |
May 20, 2015 | 8.669 | 8.669 | 8.596 | 8.649 | 74,265 | -0.01(-0.08%) |
May 19, 2015 | 8.669 | 8.675 | 8.622 | 8.655 | 117,756 | -0.03(-0.29%) |
May 18, 2015 | 8.754 | 8.754 | 8.649 | 8.681 | 114,551 | -0.08(-0.92%) |
May 15, 2015 | 8.715 | 8.807 | 8.695 | 8.761 | 102,506 | +0.07(+0.84%) |
May 14, 2015 | 8.649 | 8.688 | 8.636 | 8.688 | 99,233 | +0.07(+0.84%) |
May 13, 2015 | 8.629 | 8.682 | 8.596 | 8.616 | 112,097 | -0.01(-0.12%) |
May 12, 2015 | 8.646 | 8.659 | 8.587 | 8.626 | 125,333 | -0.05(-0.61%) |
May 11, 2015 | 8.705 | 8.705 | 8.652 | 8.679 | 90,522 | -0.07(-0.75%) |
May 08, 2015 | 8.731 | 8.764 | 8.731 | 8.744 | 86,022 | +0.04(+0.45%) |
May 07, 2015 | 8.600 | 8.718 | 8.560 | 8.705 | 200,707 | +0.10(+1.14%) |
May 06, 2015 | 8.711 | 8.711 | 8.593 | 8.606 | 190,462 | -0.11(-1.28%) |
May 05, 2015 | 8.738 | 8.751 | 8.692 | 8.718 | 89,819 | -0.02(-0.23%) |
May 04, 2015 | 8.751 | 8.783 | 8.725 | 8.738 | 121,749 | -0.01(-0.15%) |