Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.08 | 11.08 | 11.04 | 11.08 | 63,558 | +0.03(+0.30%) |
Apr 28, 2016 | 10.99 | 11.06 | 10.99 | 11.05 | 75,886 | +0.01(+0.06%) |
Apr 27, 2016 | 10.98 | 11.04 | 10.98 | 11.04 | 60,641 | +0.09(+0.78%) |
Apr 26, 2016 | 10.92 | 10.98 | 10.92 | 10.96 | 64,913 | +0.00(+0.00%) |
Apr 25, 2016 | 11.04 | 11.04 | 10.93 | 10.96 | 155,478 | -0.08(-0.71%) |
Apr 22, 2016 | 11.05 | 11.05 | 11.00 | 11.04 | 73,134 | -0.01(-0.12%) |
Apr 21, 2016 | 11.12 | 11.14 | 11.02 | 11.05 | 104,736 | -0.06(-0.53%) |
Apr 20, 2016 | 11.23 | 11.23 | 11.07 | 11.11 | 72,784 | -0.01(-0.12%) |
Apr 19, 2016 | 11.36 | 11.36 | 11.10 | 11.12 | 226,290 | -0.22(-1.96%) |
Apr 18, 2016 | 11.19 | 11.34 | 11.12 | 11.34 | 177,465 | +0.23(+2.06%) |
Apr 15, 2016 | 11.12 | 11.12 | 11.09 | 11.12 | 51,656 | +0.02(+0.18%) |
Apr 14, 2016 | 11.07 | 11.10 | 11.01 | 11.10 | 51,790 | +0.05(+0.47%) |
Apr 13, 2016 | 11.03 | 11.04 | 10.96 | 11.04 | 58,547 | +0.04(+0.32%) |
Apr 12, 2016 | 11.07 | 11.07 | 10.97 | 11.01 | 226,467 | -0.03(-0.30%) |
Apr 11, 2016 | 10.89 | 11.05 | 10.89 | 11.04 | 107,845 | +0.15(+1.38%) |
Apr 08, 2016 | 10.90 | 10.91 | 10.88 | 10.89 | 23,749 | +0.01(+0.06%) |
Apr 07, 2016 | 10.86 | 10.91 | 10.85 | 10.88 | 37,391 | +0.01(+0.06%) |
Apr 06, 2016 | 10.81 | 10.88 | 10.81 | 10.88 | 33,497 | +0.06(+0.54%) |
Apr 05, 2016 | 10.80 | 10.83 | 10.77 | 10.82 | 59,837 | +0.03(+0.30%) |
Apr 04, 2016 | 10.78 | 10.81 | 10.73 | 10.79 | 83,778 | +0.02(+0.18%) |
Apr 01, 2016 | 10.79 | 10.79 | 10.75 | 10.77 | 40,315 | +0.00(+0.00%) |
Mar 31, 2016 | 10.63 | 10.77 | 10.63 | 10.77 | 68,036 | +0.16(+1.54%) |
Mar 30, 2016 | 10.64 | 10.64 | 10.57 | 10.60 | 48,769 | +0.01(+0.12%) |
Mar 29, 2016 | 10.64 | 10.64 | 10.59 | 10.59 | 46,371 | +0.01(+0.06%) |
Mar 28, 2016 | 10.71 | 10.71 | 10.59 | 10.59 | 115,295 | -0.09(-0.85%) |
Mar 24, 2016 | 10.70 | 10.68 | 10.68 | 10.68 | 55,573 | -0.01(-0.06%) |
Mar 23, 2016 | 10.71 | 10.72 | 10.66 | 10.68 | 56,545 | -0.03(-0.24%) |
Mar 22, 2016 | 10.72 | 10.73 | 10.67 | 10.71 | 46,933 | +0.04(+0.37%) |
Mar 21, 2016 | 10.60 | 10.69 | 10.59 | 10.67 | 32,285 | +0.08(+0.80%) |
Mar 18, 2016 | 10.66 | 10.66 | 10.59 | 10.59 | 31,296 | +0.00(+0.00%) |
Mar 17, 2016 | 10.53 | 10.59 | 10.53 | 10.59 | 35,811 | +0.08(+0.81%) |
Mar 16, 2016 | 10.62 | 10.62 | 10.45 | 10.50 | 134,491 | -0.04(-0.37%) |
Mar 15, 2016 | 10.69 | 10.69 | 10.53 | 10.54 | 101,772 | -0.12(-1.10%) |
Mar 14, 2016 | 10.68 | 10.70 | 10.64 | 10.66 | 100,521 | -0.03(-0.30%) |
Mar 11, 2016 | 10.73 | 10.73 | 10.62 | 10.69 | 52,742 | -0.03(-0.28%) |
Mar 10, 2016 | 10.65 | 10.74 | 10.61 | 10.72 | 94,015 | +0.11(+1.04%) |
Mar 09, 2016 | 10.61 | 10.67 | 10.58 | 10.61 | 115,680 | +0.00(+0.00%) |
Mar 08, 2016 | 10.67 | 10.67 | 10.57 | 10.61 | 116,062 | -0.02(-0.18%) |
Mar 07, 2016 | 10.54 | 10.65 | 10.54 | 10.63 | 85,357 | +0.07(+0.68%) |
Mar 04, 2016 | 10.48 | 10.62 | 10.45 | 10.56 | 152,886 | +0.09(+0.87%) |
Mar 03, 2016 | 10.33 | 10.48 | 10.32 | 10.47 | 95,618 | +0.15(+1.45%) |
Mar 02, 2016 | 10.31 | 10.32 | 10.24 | 10.32 | 152,210 | +0.01(+0.06%) |
Mar 01, 2016 | 10.30 | 10.31 | 10.27 | 10.31 | 106,338 | +0.03(+0.32%) |
Feb 29, 2016 | 10.19 | 10.28 | 10.19 | 10.28 | 223,157 | +0.12(+1.21%) |
Feb 26, 2016 | 10.23 | 10.23 | 10.15 | 10.15 | 82,324 | -0.03(-0.32%) |
Feb 25, 2016 | 10.25 | 10.25 | 10.17 | 10.19 | 110,672 | -0.01(-0.13%) |
Feb 24, 2016 | 10.20 | 10.23 | 10.18 | 10.20 | 67,562 | +0.01(+0.06%) |
Feb 23, 2016 | 10.12 | 10.21 | 10.12 | 10.19 | 62,562 | +0.01(+0.13%) |
Feb 22, 2016 | 10.25 | 10.25 | 10.17 | 10.18 | 64,457 | -0.05(-0.44%) |
Feb 19, 2016 | 10.17 | 10.23 | 10.17 | 10.23 | 78,120 | +0.06(+0.57%) |
Feb 18, 2016 | 10.11 | 10.17 | 10.09 | 10.17 | 78,403 | +0.06(+0.64%) |
Feb 17, 2016 | 10.07 | 10.11 | 10.07 | 10.10 | 91,179 | +0.00(+0.00%) |
Feb 16, 2016 | 10.14 | 10.15 | 10.10 | 10.10 | 145,823 | -0.04(-0.38%) |
Feb 12, 2016 | 10.23 | 10.14 | 10.14 | 10.14 | 42,407 | -0.07(-0.70%) |
Feb 11, 2016 | 10.25 | 10.25 | 10.17 | 10.21 | 71,554 | +0.00(+0.03%) |
Feb 10, 2016 | 10.19 | 10.21 | 10.17 | 10.21 | 73,711 | +0.08(+0.76%) |
Feb 09, 2016 | 10.20 | 10.20 | 10.13 | 10.13 | 69,593 | -0.03(-0.32%) |
Feb 08, 2016 | 10.18 | 10.20 | 10.16 | 10.17 | 56,217 | -0.03(-0.32%) |
Feb 05, 2016 | 10.19 | 10.20 | 10.17 | 10.20 | 50,393 | +0.01(+0.13%) |
Feb 04, 2016 | 10.20 | 10.20 | 10.16 | 10.19 | 41,715 | -0.01(-0.13%) |
Feb 03, 2016 | 10.15 | 10.20 | 10.15 | 10.20 | 52,479 | +0.01(+0.13%) |
Feb 02, 2016 | 10.18 | 10.19 | 10.16 | 10.19 | 64,055 | +0.03(+0.25%) |
Feb 01, 2016 | 10.15 | 10.16 | 10.11 | 10.16 | 86,443 | +0.06(+0.64%) |
Jan 29, 2016 | 10.11 | 10.11 | 10.04 | 10.09 | 58,701 | +0.02(+0.19%) |
Jan 28, 2016 | 10.08 | 10.08 | 10.04 | 10.08 | 36,590 | +0.02(+0.19%) |
Jan 27, 2016 | 10.06 | 10.06 | 10.03 | 10.06 | 27,448 | +0.01(+0.06%) |
Jan 26, 2016 | 9.946 | 10.05 | 9.946 | 10.05 | 54,578 | +0.08(+0.78%) |
Jan 25, 2016 | 9.978 | 9.991 | 9.907 | 9.972 | 72,127 | +0.03(+0.26%) |
Jan 22, 2016 | 9.920 | 9.978 | 9.888 | 9.946 | 89,777 | +0.04(+0.39%) |
Jan 21, 2016 | 9.895 | 9.914 | 9.856 | 9.907 | 56,002 | +0.03(+0.33%) |
Jan 20, 2016 | 10.04 | 10.04 | 9.836 | 9.875 | 226,584 | -0.13(-1.29%) |
Jan 19, 2016 | 10.09 | 10.09 | 10.00 | 10.00 | 43,017 | -0.02(-0.19%) |
Jan 15, 2016 | 10.03 | 10.02 | 10.02 | 10.02 | 62,748 | -0.01(-0.13%) |
Jan 14, 2016 | 10.06 | 10.07 | 10.00 | 10.04 | 37,616 | -0.01(-0.06%) |
Jan 13, 2016 | 10.08 | 10.08 | 10.04 | 10.04 | 52,493 | -0.04(-0.36%) |
Jan 12, 2016 | 10.01 | 10.09 | 9.944 | 10.08 | 192,667 | +0.08(+0.84%) |
Jan 11, 2016 | 10.07 | 10.07 | 9.970 | 9.996 | 156,147 | -0.02(-0.19%) |
Jan 08, 2016 | 10.05 | 10.05 | 9.964 | 10.01 | 85,656 | -0.01(-0.06%) |
Jan 07, 2016 | 9.989 | 10.06 | 9.989 | 10.02 | 61,435 | +0.03(+0.26%) |
Jan 06, 2016 | 9.957 | 10.03 | 9.957 | 9.996 | 54,077 | +0.03(+0.32%) |
Jan 05, 2016 | 9.912 | 9.989 | 9.906 | 9.964 | 64,328 | +0.06(+0.65%) |
Jan 04, 2016 | 9.848 | 9.906 | 9.841 | 9.899 | 73,637 | +0.01(+0.13%) |
Dec 31, 2015 | 9.938 | 9.886 | 9.886 | 9.886 | 71,762 | +0.01(+0.13%) |
Dec 30, 2015 | 9.854 | 9.893 | 9.835 | 9.874 | 108,127 | +0.01(+0.07%) |
Dec 29, 2015 | 9.925 | 9.938 | 9.854 | 9.867 | 48,815 | -0.04(-0.45%) |
Dec 28, 2015 | 9.912 | 9.970 | 9.880 | 9.912 | 68,827 | +0.00(+0.00%) |
Dec 24, 2015 | 9.880 | 9.912 | 9.912 | 9.912 | 21,637 | +0.03(+0.33%) |
Dec 23, 2015 | 9.854 | 9.912 | 9.829 | 9.880 | 39,947 | +0.04(+0.39%) |
Dec 22, 2015 | 9.829 | 9.848 | 9.792 | 9.841 | 48,607 | +0.01(+0.13%) |
Dec 21, 2015 | 9.822 | 9.829 | 9.797 | 9.829 | 48,352 | +0.01(+0.13%) |
Dec 18, 2015 | 9.726 | 9.816 | 9.726 | 9.816 | 31,311 | +0.12(+1.19%) |
Dec 17, 2015 | 9.636 | 9.752 | 9.629 | 9.700 | 57,137 | +0.10(+1.07%) |
Dec 16, 2015 | 9.507 | 9.617 | 9.507 | 9.597 | 83,713 | +0.08(+0.81%) |
Dec 15, 2015 | 9.552 | 9.572 | 9.507 | 9.520 | 92,921 | -0.01(-0.07%) |
Dec 14, 2015 | 9.584 | 9.588 | 9.527 | 9.527 | 104,250 | -0.08(-0.80%) |
Dec 11, 2015 | 9.668 | 9.694 | 9.597 | 9.604 | 52,366 | -0.03(-0.33%) |
Dec 10, 2015 | 9.674 | 9.674 | 9.610 | 9.636 | 34,290 | -0.02(-0.24%) |
Dec 09, 2015 | 9.627 | 9.672 | 9.603 | 9.659 | 37,458 | +0.03(+0.33%) |
Dec 08, 2015 | 9.595 | 9.627 | 9.538 | 9.627 | 73,678 | +0.06(+0.67%) |
Dec 07, 2015 | 9.557 | 9.576 | 9.544 | 9.563 | 42,202 | +0.01(+0.07%) |
Dec 04, 2015 | 9.512 | 9.576 | 9.512 | 9.557 | 28,973 | +0.03(+0.34%) |
Dec 03, 2015 | 9.621 | 9.621 | 9.512 | 9.525 | 114,552 | -0.10(-1.00%) |
Dec 02, 2015 | 9.621 | 9.672 | 9.614 | 9.621 | 148,485 | -0.02(-0.20%) |
Dec 01, 2015 | 9.678 | 9.690 | 9.627 | 9.640 | 121,510 | +0.03(+0.27%) |
Nov 30, 2015 | 9.646 | 9.646 | 9.608 | 9.614 | 23,929 | +0.00(+0.00%) |
Nov 27, 2015 | 9.633 | 9.653 | 9.600 | 9.614 | 37,750 | -0.01(-0.13%) |
Nov 25, 2015 | 9.665 | 9.627 | 9.627 | 9.627 | 88,541 | -0.01(-0.07%) |
Nov 24, 2015 | 9.678 | 9.678 | 9.608 | 9.633 | 70,802 | -0.03(-0.26%) |
Nov 23, 2015 | 9.627 | 9.659 | 9.601 | 9.659 | 39,846 | +0.04(+0.40%) |
Nov 20, 2015 | 9.576 | 9.621 | 9.564 | 9.621 | 53,081 | +0.04(+0.47%) |
Nov 19, 2015 | 9.531 | 9.576 | 9.531 | 9.576 | 51,357 | +0.08(+0.81%) |
Nov 18, 2015 | 9.499 | 9.538 | 9.493 | 9.499 | 96,441 | +0.00(+0.00%) |
Nov 17, 2015 | 9.474 | 9.550 | 9.474 | 9.499 | 127,055 | -0.01(-0.13%) |
Nov 16, 2015 | 9.550 | 9.562 | 9.506 | 9.512 | 74,210 | +0.00(+0.00%) |
Nov 13, 2015 | 9.544 | 9.576 | 9.486 | 9.512 | 97,582 | +0.00(+0.00%) |
Nov 12, 2015 | 9.512 | 9.538 | 9.478 | 9.512 | 40,489 | +0.02(+0.20%) |
Nov 11, 2015 | 9.418 | 9.495 | 9.418 | 9.493 | 38,380 | +0.05(+0.52%) |
Nov 10, 2015 | 9.412 | 9.469 | 9.399 | 9.444 | 220,446 | +0.01(+0.13%) |
Nov 09, 2015 | 9.546 | 9.552 | 9.380 | 9.431 | 248,491 | -0.15(-1.59%) |
Nov 06, 2015 | 9.698 | 9.698 | 9.565 | 9.584 | 104,275 | -0.15(-1.57%) |
Nov 05, 2015 | 9.743 | 9.762 | 9.711 | 9.736 | 44,283 | -0.00(-0.05%) |
Nov 04, 2015 | 9.711 | 9.775 | 9.711 | 9.741 | 19,949 | -0.01(-0.15%) |
Nov 03, 2015 | 9.711 | 9.794 | 9.711 | 9.755 | 38,858 | +0.02(+0.20%) |
Nov 02, 2015 | 9.692 | 9.755 | 9.663 | 9.736 | 40,885 | +0.06(+0.66%) |
Oct 30, 2015 | 9.654 | 9.673 | 9.644 | 9.673 | 19,059 | +0.01(+0.13%) |
Oct 29, 2015 | 9.641 | 9.660 | 9.596 | 9.660 | 57,594 | +0.02(+0.20%) |
Oct 28, 2015 | 9.622 | 9.660 | 9.614 | 9.641 | 40,009 | +0.04(+0.40%) |
Oct 27, 2015 | 9.654 | 9.666 | 9.603 | 9.603 | 52,170 | -0.04(-0.46%) |
Oct 26, 2015 | 9.609 | 9.654 | 9.603 | 9.647 | 33,641 | +0.01(+0.13%) |
Oct 23, 2015 | 9.616 | 9.635 | 9.603 | 9.635 | 36,278 | +0.03(+0.26%) |
Oct 22, 2015 | 9.622 | 9.640 | 9.584 | 9.609 | 46,682 | +0.02(+0.20%) |
Oct 21, 2015 | 9.603 | 9.614 | 9.565 | 9.590 | 28,117 | +0.00(+0.00%) |
Oct 20, 2015 | 9.590 | 9.590 | 9.558 | 9.590 | 22,613 | +0.02(+0.20%) |
Oct 19, 2015 | 9.565 | 9.596 | 9.558 | 9.571 | 24,067 | -0.02(-0.20%) |
Oct 16, 2015 | 9.558 | 9.590 | 9.546 | 9.590 | 21,956 | +0.05(+0.53%) |
Oct 15, 2015 | 9.546 | 9.560 | 9.527 | 9.539 | 25,423 | -0.01(-0.13%) |
Oct 14, 2015 | 9.539 | 9.571 | 9.539 | 9.552 | 6,533 | +0.01(+0.13%) |
Oct 13, 2015 | 9.565 | 9.565 | 9.527 | 9.539 | 16,122 | +0.02(+0.26%) |
Oct 12, 2015 | 9.497 | 9.541 | 9.497 | 9.515 | 27,294 | +0.02(+0.26%) |
Oct 09, 2015 | 9.490 | 9.509 | 9.484 | 9.490 | 33,374 | -0.00(-0.00%) |
Oct 08, 2015 | 9.465 | 9.509 | 9.465 | 9.490 | 20,635 | +0.00(+0.00%) |
Oct 07, 2015 | 9.490 | 9.503 | 9.467 | 9.490 | 15,958 | +0.01(+0.07%) |
Oct 06, 2015 | 9.395 | 9.497 | 9.395 | 9.484 | 70,547 | +0.03(+0.27%) |
Oct 05, 2015 | 9.503 | 9.509 | 9.459 | 9.459 | 34,553 | -0.03(-0.33%) |
Oct 02, 2015 | 9.478 | 9.516 | 9.478 | 9.490 | 31,392 | +0.03(+0.27%) |
Oct 01, 2015 | 9.459 | 9.490 | 9.430 | 9.465 | 43,129 | +0.04(+0.40%) |
Sep 30, 2015 | 9.421 | 9.452 | 9.402 | 9.427 | 93,015 | -0.02(-0.20%) |
Sep 29, 2015 | 9.469 | 9.469 | 9.427 | 9.446 | 34,877 | -0.02(-0.20%) |
Sep 28, 2015 | 9.497 | 9.503 | 9.421 | 9.465 | 102,947 | -0.02(-0.20%) |
Sep 25, 2015 | 9.433 | 9.484 | 9.433 | 9.484 | 48,957 | +0.04(+0.40%) |
Sep 24, 2015 | 9.433 | 9.465 | 9.414 | 9.446 | 35,243 | +0.00(+0.00%) |
Sep 23, 2015 | 9.427 | 9.465 | 9.427 | 9.446 | 24,281 | -0.01(-0.07%) |
Sep 22, 2015 | 9.402 | 9.452 | 9.364 | 9.452 | 32,222 | +0.09(+1.01%) |
Sep 21, 2015 | 9.364 | 9.378 | 9.351 | 9.358 | 9,936 | +0.00(+0.00%) |
Sep 18, 2015 | 9.301 | 9.427 | 9.301 | 9.358 | 46,727 | -0.02(-0.20%) |
Sep 17, 2015 | 9.263 | 9.408 | 9.250 | 9.377 | 129,648 | +0.09(+0.95%) |
Sep 16, 2015 | 9.307 | 9.307 | 9.282 | 9.288 | 40,101 | -0.01(-0.14%) |
Sep 15, 2015 | 9.326 | 9.326 | 9.301 | 9.301 | 33,923 | -0.03(-0.34%) |
Sep 14, 2015 | 9.351 | 9.370 | 9.326 | 9.332 | 28,933 | -0.02(-0.20%) |
Sep 11, 2015 | 9.383 | 9.389 | 9.332 | 9.351 | 117,505 | -0.08(-0.83%) |
Sep 10, 2015 | 9.442 | 9.492 | 9.410 | 9.429 | 26,772 | -0.03(-0.33%) |
Sep 09, 2015 | 9.410 | 9.479 | 9.410 | 9.460 | 30,716 | +0.02(+0.20%) |
Sep 08, 2015 | 9.398 | 9.454 | 9.379 | 9.442 | 41,265 | +0.01(+0.07%) |
Sep 04, 2015 | 9.385 | 9.435 | 9.435 | 9.435 | 37,811 | +0.06(+0.67%) |
Sep 03, 2015 | 9.360 | 9.385 | 9.360 | 9.372 | 22,140 | +0.03(+0.27%) |
Sep 02, 2015 | 9.322 | 9.347 | 9.309 | 9.347 | 38,003 | +0.00(+0.00%) |
Sep 01, 2015 | 9.353 | 9.353 | 9.303 | 9.347 | 29,330 | +0.03(+0.27%) |
Aug 31, 2015 | 9.335 | 9.335 | 9.265 | 9.322 | 58,988 | +0.02(+0.20%) |
Aug 28, 2015 | 9.297 | 9.328 | 9.272 | 9.303 | 25,306 | -0.01(-0.11%) |
Aug 27, 2015 | 9.265 | 9.316 | 9.265 | 9.313 | 44,773 | +0.05(+0.52%) |
Aug 26, 2015 | 9.303 | 9.316 | 9.265 | 9.265 | 17,852 | -0.04(-0.41%) |
Aug 25, 2015 | 9.284 | 9.323 | 9.284 | 9.303 | 70,203 | -0.04(-0.47%) |
Aug 24, 2015 | 9.328 | 9.366 | 9.265 | 9.347 | 55,832 | -0.06(-0.60%) |
Aug 21, 2015 | 9.410 | 9.410 | 9.391 | 9.404 | 30,474 | +0.01(+0.07%) |
Aug 20, 2015 | 9.379 | 9.416 | 9.372 | 9.398 | 42,119 | -0.02(-0.19%) |
Aug 19, 2015 | 9.398 | 9.415 | 9.398 | 9.415 | 13,251 | -0.00(-0.01%) |
Aug 18, 2015 | 9.372 | 9.416 | 9.372 | 9.416 | 26,553 | +0.01(+0.10%) |
Aug 17, 2015 | 9.391 | 9.416 | 9.391 | 9.407 | 27,622 | +0.03(+0.30%) |
Aug 14, 2015 | 9.385 | 9.404 | 9.372 | 9.379 | 26,143 | -0.04(-0.40%) |
Aug 13, 2015 | 9.492 | 9.492 | 9.385 | 9.416 | 87,414 | -0.07(-0.78%) |
Aug 12, 2015 | 9.460 | 9.498 | 9.443 | 9.491 | 40,094 | +0.04(+0.39%) |
Aug 11, 2015 | 9.418 | 9.487 | 9.418 | 9.454 | 29,656 | +0.04(+0.45%) |
Aug 10, 2015 | 9.450 | 9.462 | 9.412 | 9.412 | 17,447 | -0.04(-0.40%) |
Aug 07, 2015 | 9.381 | 9.450 | 9.381 | 9.450 | 37,661 | +0.07(+0.73%) |
Aug 06, 2015 | 9.362 | 9.393 | 9.343 | 9.381 | 22,410 | +0.00(+0.00%) |
Aug 05, 2015 | 9.412 | 9.444 | 9.331 | 9.381 | 94,955 | -0.01(-0.13%) |
Aug 04, 2015 | 9.362 | 9.465 | 9.337 | 9.393 | 146,495 | +0.03(+0.33%) |
Aug 03, 2015 | 9.293 | 9.393 | 9.293 | 9.362 | 86,592 | +0.06(+0.67%) |
Jul 31, 2015 | 9.243 | 9.306 | 9.237 | 9.300 | 38,845 | +0.05(+0.54%) |
Jul 30, 2015 | 9.231 | 9.249 | 9.218 | 9.249 | 30,100 | +0.04(+0.41%) |
Jul 29, 2015 | 9.174 | 9.237 | 9.174 | 9.212 | 40,810 | +0.03(+0.27%) |
Jul 28, 2015 | 9.168 | 9.193 | 9.162 | 9.187 | 28,679 | -0.01(-0.14%) |
Jul 27, 2015 | 9.187 | 9.206 | 9.155 | 9.199 | 29,506 | +0.02(+0.20%) |
Jul 24, 2015 | 9.162 | 9.187 | 9.143 | 9.181 | 31,676 | +0.04(+0.48%) |
Jul 23, 2015 | 9.093 | 9.137 | 9.087 | 9.137 | 56,801 | +0.03(+0.27%) |
Jul 22, 2015 | 9.093 | 9.137 | 9.080 | 9.112 | 48,541 | -0.02(-0.21%) |
Jul 21, 2015 | 9.105 | 9.155 | 9.099 | 9.130 | 45,307 | +0.00(+0.00%) |
Jul 20, 2015 | 9.231 | 9.287 | 9.105 | 9.130 | 110,237 | -0.12(-1.29%) |
Jul 17, 2015 | 9.306 | 9.306 | 9.237 | 9.249 | 33,601 | -0.04(-0.38%) |
Jul 16, 2015 | 9.262 | 9.285 | 9.256 | 9.285 | 25,602 | +0.03(+0.31%) |
Jul 15, 2015 | 9.243 | 9.312 | 9.234 | 9.256 | 44,868 | -0.03(-0.34%) |
Jul 14, 2015 | 9.256 | 9.287 | 9.224 | 9.287 | 39,825 | +0.01(+0.07%) |
Jul 13, 2015 | 9.293 | 9.299 | 9.249 | 9.281 | 49,469 | -0.08(-0.82%) |
Jul 10, 2015 | 9.202 | 9.358 | 9.183 | 9.358 | 75,334 | +0.11(+1.14%) |
Jul 09, 2015 | 9.190 | 9.252 | 9.165 | 9.252 | 48,228 | -0.03(-0.34%) |
Jul 08, 2015 | 9.246 | 9.283 | 9.202 | 9.283 | 74,260 | +0.06(+0.63%) |
Jul 07, 2015 | 9.146 | 9.252 | 9.146 | 9.225 | 76,050 | +0.08(+0.93%) |
Jul 06, 2015 | 9.115 | 9.146 | 9.115 | 9.140 | 23,475 | +0.03(+0.34%) |
Jul 02, 2015 | 9.084 | 9.109 | 9.109 | 9.109 | 38,682 | +0.02(+0.27%) |
Jul 01, 2015 | 9.077 | 9.090 | 9.059 | 9.084 | 32,780 | +0.03(+0.34%) |
Jun 30, 2015 | 9.034 | 9.071 | 9.015 | 9.052 | 115,631 | -0.01(-0.14%) |
Jun 29, 2015 | 9.183 | 9.183 | 9.040 | 9.065 | 68,996 | -0.09(-0.95%) |
Jun 26, 2015 | 9.171 | 9.183 | 9.152 | 9.152 | 16,142 | -0.05(-0.54%) |
Jun 25, 2015 | 9.214 | 9.214 | 9.177 | 9.202 | 47,147 | -0.04(-0.40%) |
Jun 24, 2015 | 9.165 | 9.239 | 9.165 | 9.239 | 53,202 | +0.06(+0.68%) |
Jun 23, 2015 | 9.115 | 9.177 | 9.109 | 9.177 | 39,417 | +0.06(+0.68%) |
Jun 22, 2015 | 9.133 | 9.140 | 9.109 | 9.115 | 35,270 | -0.03(-0.34%) |
Jun 19, 2015 | 9.146 | 9.152 | 9.143 | 9.146 | 20,959 | +0.02(+0.20%) |
Jun 18, 2015 | 9.084 | 9.133 | 9.084 | 9.127 | 46,635 | +0.00(+0.00%) |
Jun 17, 2015 | 9.071 | 9.127 | 9.046 | 9.127 | 41,261 | +0.04(+0.41%) |
Jun 16, 2015 | 9.115 | 9.121 | 9.084 | 9.090 | 36,656 | -0.02(-0.21%) |
Jun 15, 2015 | 9.096 | 9.104 | 9.065 | 9.109 | 50,613 | +0.06(+0.62%) |
Jun 12, 2015 | 9.003 | 9.096 | 9.003 | 9.052 | 53,858 | +0.04(+0.41%) |
Jun 11, 2015 | 8.996 | 9.046 | 8.996 | 9.016 | 71,289 | +0.02(+0.26%) |
Jun 10, 2015 | 8.986 | 9.042 | 8.986 | 8.992 | 66,790 | +0.00(+0.00%) |
Jun 09, 2015 | 8.992 | 9.027 | 8.967 | 8.992 | 87,822 | -0.07(-0.75%) |
Jun 08, 2015 | 9.221 | 9.221 | 9.054 | 9.060 | 145,631 | -0.13(-1.42%) |
Jun 05, 2015 | 9.265 | 9.265 | 9.184 | 9.190 | 92,675 | -0.12(-1.26%) |
Jun 04, 2015 | 9.339 | 9.339 | 9.296 | 9.308 | 23,222 | +0.00(+0.00%) |
Jun 03, 2015 | 9.376 | 9.382 | 9.290 | 9.308 | 126,075 | -0.07(-0.79%) |
Jun 02, 2015 | 9.364 | 9.389 | 9.364 | 9.382 | 43,662 | -0.01(-0.07%) |
Jun 01, 2015 | 9.370 | 9.395 | 9.340 | 9.389 | 54,988 | +0.07(+0.73%) |
May 29, 2015 | 9.314 | 9.345 | 9.308 | 9.320 | 34,882 | -0.01(-0.15%) |
May 28, 2015 | 9.320 | 9.345 | 9.314 | 9.334 | 54,250 | +0.03(+0.28%) |
May 27, 2015 | 9.283 | 9.320 | 9.283 | 9.308 | 54,500 | +0.02(+0.27%) |
May 26, 2015 | 9.271 | 9.296 | 9.265 | 9.283 | 44,982 | +0.01(+0.14%) |
May 22, 2015 | 9.302 | 9.270 | 9.270 | 9.270 | 77,132 | -0.07(-0.74%) |
May 21, 2015 | 9.339 | 9.339 | 9.308 | 9.339 | 59,932 | +0.03(+0.33%) |
May 20, 2015 | 9.320 | 9.358 | 9.302 | 9.308 | 34,275 | -0.02(-0.20%) |
May 19, 2015 | 9.302 | 9.370 | 9.302 | 9.327 | 30,257 | -0.01(-0.13%) |
May 18, 2015 | 9.401 | 9.413 | 9.320 | 9.339 | 75,504 | -0.09(-0.99%) |
May 15, 2015 | 9.413 | 9.451 | 9.364 | 9.432 | 47,689 | +0.04(+0.37%) |
May 14, 2015 | 9.351 | 9.407 | 9.351 | 9.397 | 88,116 | +0.05(+0.49%) |
May 13, 2015 | 9.389 | 9.389 | 9.308 | 9.351 | 68,468 | +0.01(+0.11%) |
May 12, 2015 | 9.359 | 9.384 | 9.316 | 9.341 | 56,097 | -0.04(-0.39%) |
May 11, 2015 | 9.458 | 9.458 | 9.359 | 9.378 | 71,264 | -0.07(-0.72%) |
May 08, 2015 | 9.403 | 9.446 | 9.378 | 9.446 | 89,371 | +0.07(+0.79%) |
May 07, 2015 | 9.415 | 9.415 | 9.347 | 9.372 | 68,596 | -0.02(-0.22%) |
May 06, 2015 | 9.470 | 9.477 | 9.390 | 9.392 | 113,918 | -0.10(-1.02%) |
May 05, 2015 | 9.495 | 9.526 | 9.464 | 9.489 | 83,391 | -0.02(-0.19%) |
May 04, 2015 | 9.551 | 9.581 | 9.501 | 9.507 | 118,456 | -0.06(-0.65%) |