Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.964 | 9.988 | 9.895 | 9.915 | 116,173 | -0.04(-0.42%) |
Jul 28, 2016 | 9.943 | 9.964 | 9.936 | 9.957 | 74,516 | +0.04(+0.42%) |
Jul 27, 2016 | 9.950 | 9.957 | 9.909 | 9.915 | 127,891 | -0.01(-0.07%) |
Jul 26, 2016 | 9.936 | 9.957 | 9.895 | 9.922 | 99,435 | +0.05(+0.49%) |
Jul 25, 2016 | 9.943 | 9.943 | 9.874 | 9.874 | 71,407 | -0.05(-0.49%) |
Jul 22, 2016 | 9.985 | 9.985 | 9.884 | 9.922 | 122,534 | -0.02(-0.21%) |
Jul 21, 2016 | 9.943 | 9.964 | 9.922 | 9.943 | 86,967 | +0.05(+0.49%) |
Jul 20, 2016 | 9.902 | 9.902 | 9.853 | 9.895 | 123,846 | +0.02(+0.21%) |
Jul 19, 2016 | 9.860 | 9.909 | 9.784 | 9.874 | 203,028 | +0.08(+0.78%) |
Jul 18, 2016 | 9.742 | 9.860 | 9.742 | 9.798 | 161,329 | +0.11(+1.15%) |
Jul 15, 2016 | 9.666 | 9.791 | 9.659 | 9.687 | 193,831 | +0.03(+0.36%) |
Jul 14, 2016 | 9.867 | 9.867 | 9.603 | 9.652 | 426,519 | -0.20(-2.04%) |
Jul 13, 2016 | 10.04 | 10.08 | 9.825 | 9.853 | 266,377 | -0.19(-1.93%) |
Jul 12, 2016 | 10.21 | 10.24 | 10.05 | 10.05 | 192,639 | -0.18(-1.76%) |
Jul 11, 2016 | 10.27 | 10.28 | 10.21 | 10.23 | 111,552 | -0.02(-0.16%) |
Jul 08, 2016 | 10.24 | 10.25 | 10.19 | 10.24 | 91,983 | +0.03(+0.27%) |
Jul 07, 2016 | 10.17 | 10.23 | 10.16 | 10.22 | 90,549 | +0.03(+0.34%) |
Jul 06, 2016 | 10.21 | 10.21 | 10.15 | 10.18 | 165,354 | -0.01(-0.07%) |
Jul 05, 2016 | 10.19 | 10.22 | 10.13 | 10.19 | 163,606 | +0.11(+1.10%) |
Jul 01, 2016 | 10.13 | 10.08 | 10.08 | 10.08 | 113,710 | +0.00(+0.00%) |
Jun 30, 2016 | 10.13 | 10.13 | 10.08 | 10.08 | 151,844 | +0.00(+0.00%) |
Jun 29, 2016 | 10.11 | 10.13 | 10.06 | 10.08 | 114,184 | +0.01(+0.07%) |
Jun 28, 2016 | 10.07 | 10.10 | 10.06 | 10.07 | 84,515 | -0.03(-0.34%) |
Jun 27, 2016 | 10.10 | 10.11 | 10.05 | 10.11 | 125,118 | +0.08(+0.76%) |
Jun 24, 2016 | 10.03 | 10.11 | 10.00 | 10.03 | 135,022 | +0.03(+0.28%) |
Jun 23, 2016 | 9.981 | 10.04 | 9.981 | 10.00 | 55,353 | -0.02(-0.21%) |
Jun 22, 2016 | 9.988 | 10.04 | 9.981 | 10.02 | 100,177 | +0.03(+0.35%) |
Jun 21, 2016 | 9.961 | 9.988 | 9.954 | 9.988 | 77,623 | +0.05(+0.49%) |
Jun 20, 2016 | 9.961 | 9.988 | 9.933 | 9.940 | 117,115 | -0.02(-0.21%) |
Jun 17, 2016 | 10.02 | 10.05 | 9.947 | 9.961 | 163,045 | -0.06(-0.55%) |
Jun 16, 2016 | 9.905 | 10.02 | 9.892 | 10.02 | 227,184 | +0.17(+1.76%) |
Jun 15, 2016 | 9.836 | 9.919 | 9.815 | 9.843 | 231,721 | +0.02(+0.21%) |
Jun 14, 2016 | 9.705 | 9.822 | 9.705 | 9.822 | 131,027 | +0.15(+1.50%) |
Jun 13, 2016 | 9.663 | 9.733 | 9.663 | 9.677 | 83,118 | +0.01(+0.14%) |
Jun 10, 2016 | 9.726 | 9.726 | 9.656 | 9.663 | 146,117 | -0.01(-0.14%) |
Jun 09, 2016 | 9.698 | 9.746 | 9.656 | 9.677 | 96,737 | -0.01(-0.12%) |
Jun 08, 2016 | 9.717 | 9.723 | 9.668 | 9.689 | 125,669 | -0.01(-0.14%) |
Jun 07, 2016 | 9.723 | 9.730 | 9.661 | 9.703 | 143,508 | +0.02(+0.21%) |
Jun 06, 2016 | 9.682 | 9.703 | 9.648 | 9.682 | 111,073 | +0.03(+0.36%) |
Jun 03, 2016 | 9.661 | 9.696 | 9.641 | 9.648 | 178,048 | +0.01(+0.14%) |
Jun 02, 2016 | 9.613 | 9.634 | 9.593 | 9.634 | 93,657 | +0.03(+0.29%) |
Jun 01, 2016 | 9.531 | 9.606 | 9.503 | 9.606 | 109,672 | +0.13(+1.38%) |
May 31, 2016 | 9.510 | 9.536 | 9.428 | 9.476 | 242,753 | -0.06(-0.65%) |
May 27, 2016 | 9.579 | 9.538 | 9.538 | 9.538 | 54,204 | -0.03(-0.36%) |
May 26, 2016 | 9.551 | 9.572 | 9.538 | 9.572 | 93,542 | +0.03(+0.36%) |
May 25, 2016 | 9.551 | 9.565 | 9.496 | 9.538 | 85,953 | +0.03(+0.29%) |
May 24, 2016 | 9.565 | 9.565 | 9.510 | 9.510 | 43,186 | +0.00(+0.00%) |
May 23, 2016 | 9.524 | 9.558 | 9.510 | 9.510 | 116,168 | +0.04(+0.44%) |
May 20, 2016 | 9.455 | 9.510 | 9.438 | 9.469 | 92,150 | +0.06(+0.58%) |
May 19, 2016 | 9.613 | 9.620 | 9.414 | 9.414 | 256,102 | -0.20(-2.08%) |
May 18, 2016 | 9.696 | 9.696 | 9.613 | 9.613 | 83,154 | -0.09(-0.92%) |
May 17, 2016 | 9.661 | 9.723 | 9.648 | 9.703 | 99,097 | +0.06(+0.64%) |
May 16, 2016 | 9.682 | 9.682 | 9.627 | 9.641 | 128,122 | -0.01(-0.14%) |
May 13, 2016 | 9.710 | 9.737 | 9.634 | 9.655 | 118,862 | -0.03(-0.28%) |
May 12, 2016 | 9.751 | 9.813 | 9.675 | 9.682 | 155,223 | -0.11(-1.12%) |
May 11, 2016 | 9.785 | 9.820 | 9.772 | 9.792 | 110,745 | +0.02(+0.23%) |
May 10, 2016 | 9.776 | 9.824 | 9.763 | 9.770 | 146,812 | -0.01(-0.14%) |
May 09, 2016 | 9.646 | 9.797 | 9.639 | 9.783 | 226,665 | +0.16(+1.64%) |
May 06, 2016 | 9.591 | 9.660 | 9.591 | 9.626 | 160,978 | +0.02(+0.21%) |
May 05, 2016 | 9.626 | 9.639 | 9.578 | 9.605 | 162,137 | -0.01(-0.07%) |
May 04, 2016 | 9.632 | 9.646 | 9.591 | 9.612 | 134,700 | +0.00(+0.00%) |
May 03, 2016 | 9.674 | 9.694 | 9.585 | 9.612 | 126,846 | -0.02(-0.21%) |
May 02, 2016 | 9.674 | 9.701 | 9.626 | 9.632 | 133,612 | -0.01(-0.07%) |
Apr 29, 2016 | 9.605 | 9.660 | 9.568 | 9.639 | 110,538 | +0.05(+0.57%) |
Apr 28, 2016 | 9.564 | 9.598 | 9.537 | 9.585 | 93,658 | +0.03(+0.36%) |
Apr 27, 2016 | 9.530 | 9.571 | 9.530 | 9.550 | 120,679 | +0.05(+0.58%) |
Apr 26, 2016 | 9.502 | 9.529 | 9.489 | 9.495 | 124,884 | +0.01(+0.14%) |
Apr 25, 2016 | 9.509 | 9.509 | 9.482 | 9.482 | 46,270 | -0.03(-0.36%) |
Apr 22, 2016 | 9.516 | 9.530 | 9.482 | 9.516 | 105,498 | +0.01(+0.07%) |
Apr 21, 2016 | 9.502 | 9.537 | 9.482 | 9.509 | 71,059 | +0.01(+0.14%) |
Apr 20, 2016 | 9.489 | 9.530 | 9.461 | 9.495 | 96,259 | +0.04(+0.43%) |
Apr 19, 2016 | 9.516 | 9.523 | 9.434 | 9.454 | 131,038 | -0.04(-0.38%) |
Apr 18, 2016 | 9.495 | 9.516 | 9.475 | 9.491 | 53,113 | +0.01(+0.09%) |
Apr 15, 2016 | 9.427 | 9.482 | 9.427 | 9.482 | 109,022 | +0.08(+0.80%) |
Apr 14, 2016 | 9.461 | 9.489 | 9.406 | 9.406 | 146,898 | -0.06(-0.65%) |
Apr 13, 2016 | 9.475 | 9.502 | 9.454 | 9.468 | 135,916 | -0.01(-0.07%) |
Apr 12, 2016 | 9.489 | 9.525 | 9.468 | 9.475 | 134,650 | -0.01(-0.07%) |
Apr 11, 2016 | 9.578 | 9.578 | 9.482 | 9.482 | 231,125 | -0.07(-0.70%) |
Apr 08, 2016 | 9.548 | 9.589 | 9.521 | 9.548 | 152,324 | +0.01(+0.14%) |
Apr 07, 2016 | 9.507 | 9.535 | 9.500 | 9.535 | 80,329 | +0.05(+0.58%) |
Apr 06, 2016 | 9.494 | 9.528 | 9.466 | 9.480 | 92,728 | -0.01(-0.14%) |
Apr 05, 2016 | 9.466 | 9.514 | 9.453 | 9.494 | 113,572 | +0.06(+0.65%) |
Apr 04, 2016 | 9.432 | 9.480 | 9.405 | 9.432 | 109,953 | +0.01(+0.14%) |
Apr 01, 2016 | 9.480 | 9.487 | 9.391 | 9.419 | 188,621 | -0.03(-0.36%) |
Mar 31, 2016 | 9.494 | 9.513 | 9.439 | 9.453 | 107,021 | -0.01(-0.14%) |
Mar 30, 2016 | 9.548 | 9.548 | 9.453 | 9.466 | 185,800 | -0.06(-0.64%) |
Mar 29, 2016 | 9.514 | 9.548 | 9.487 | 9.528 | 166,516 | +0.04(+0.43%) |
Mar 28, 2016 | 9.460 | 9.487 | 9.453 | 9.487 | 108,595 | +0.05(+0.51%) |
Mar 24, 2016 | 9.425 | 9.439 | 9.439 | 9.439 | 80,203 | +0.02(+0.22%) |
Mar 23, 2016 | 9.391 | 9.419 | 9.371 | 9.419 | 88,160 | +0.03(+0.29%) |
Mar 22, 2016 | 9.337 | 9.391 | 9.337 | 9.391 | 132,190 | +0.08(+0.88%) |
Mar 21, 2016 | 9.337 | 9.350 | 9.310 | 9.310 | 91,703 | -0.03(-0.29%) |
Mar 18, 2016 | 9.337 | 9.350 | 9.331 | 9.337 | 62,533 | +0.03(+0.37%) |
Mar 17, 2016 | 9.344 | 9.378 | 9.303 | 9.303 | 95,038 | -0.04(-0.44%) |
Mar 16, 2016 | 9.330 | 9.344 | 9.303 | 9.344 | 77,479 | +0.04(+0.44%) |
Mar 15, 2016 | 9.364 | 9.376 | 9.303 | 9.303 | 110,651 | -0.05(-0.51%) |
Mar 14, 2016 | 9.357 | 9.364 | 9.323 | 9.350 | 106,054 | +0.05(+0.59%) |
Mar 11, 2016 | 9.385 | 9.385 | 9.296 | 9.296 | 93,713 | -0.07(-0.73%) |
Mar 10, 2016 | 9.357 | 9.378 | 9.337 | 9.364 | 119,275 | +0.00(+0.02%) |
Mar 09, 2016 | 9.294 | 9.369 | 9.287 | 9.362 | 137,220 | +0.06(+0.66%) |
Mar 08, 2016 | 9.233 | 9.301 | 9.226 | 9.301 | 150,898 | +0.05(+0.59%) |
Mar 07, 2016 | 9.274 | 9.281 | 9.199 | 9.247 | 188,955 | -0.04(-0.44%) |
Mar 04, 2016 | 9.301 | 9.315 | 9.267 | 9.287 | 222,401 | -0.01(-0.15%) |
Mar 03, 2016 | 9.240 | 9.315 | 9.226 | 9.301 | 189,114 | +0.08(+0.88%) |
Mar 02, 2016 | 9.240 | 9.260 | 9.199 | 9.219 | 116,255 | -0.02(-0.22%) |
Mar 01, 2016 | 9.192 | 9.260 | 9.175 | 9.240 | 262,546 | +0.08(+0.89%) |
Feb 29, 2016 | 9.138 | 9.177 | 9.126 | 9.158 | 143,423 | +0.07(+0.75%) |
Feb 26, 2016 | 9.172 | 9.179 | 9.090 | 9.090 | 155,986 | -0.06(-0.67%) |
Feb 25, 2016 | 9.233 | 9.253 | 9.152 | 9.152 | 250,657 | -0.08(-0.88%) |
Feb 24, 2016 | 9.199 | 9.240 | 9.172 | 9.233 | 196,908 | +0.07(+0.74%) |
Feb 23, 2016 | 9.138 | 9.199 | 9.138 | 9.165 | 138,178 | +0.03(+0.30%) |
Feb 22, 2016 | 9.186 | 9.186 | 9.131 | 9.138 | 110,900 | -0.03(-0.30%) |
Feb 19, 2016 | 9.118 | 9.165 | 9.111 | 9.165 | 118,777 | +0.05(+0.52%) |
Feb 18, 2016 | 9.090 | 9.138 | 9.090 | 9.118 | 102,451 | +0.02(+0.22%) |
Feb 17, 2016 | 9.118 | 9.118 | 9.084 | 9.097 | 125,919 | -0.01(-0.15%) |
Feb 16, 2016 | 9.199 | 9.199 | 9.097 | 9.111 | 163,330 | -0.07(-0.81%) |
Feb 12, 2016 | 9.274 | 9.186 | 9.186 | 9.186 | 133,303 | -0.06(-0.66%) |
Feb 11, 2016 | 9.260 | 9.281 | 9.219 | 9.247 | 156,560 | -0.01(-0.15%) |
Feb 10, 2016 | 9.233 | 9.260 | 9.225 | 9.260 | 145,594 | +0.04(+0.49%) |
Feb 09, 2016 | 9.215 | 9.215 | 9.175 | 9.215 | 181,908 | +0.03(+0.29%) |
Feb 08, 2016 | 9.229 | 9.229 | 9.134 | 9.188 | 109,855 | +0.00(+0.00%) |
Feb 05, 2016 | 9.148 | 9.188 | 9.143 | 9.188 | 112,624 | +0.07(+0.82%) |
Feb 04, 2016 | 9.148 | 9.161 | 9.114 | 9.114 | 141,497 | -0.00(-0.01%) |
Feb 03, 2016 | 9.134 | 9.155 | 9.087 | 9.115 | 135,171 | +0.01(+0.08%) |
Feb 02, 2016 | 9.060 | 9.121 | 9.060 | 9.107 | 103,419 | +0.05(+0.52%) |
Feb 01, 2016 | 9.033 | 9.074 | 9.019 | 9.060 | 150,246 | +0.03(+0.37%) |
Jan 29, 2016 | 9.026 | 9.067 | 9.006 | 9.026 | 147,242 | +0.03(+0.30%) |
Jan 28, 2016 | 8.992 | 8.999 | 8.959 | 8.999 | 85,381 | +0.05(+0.53%) |
Jan 27, 2016 | 8.972 | 9.033 | 8.952 | 8.952 | 158,670 | -0.03(-0.38%) |
Jan 26, 2016 | 8.979 | 8.986 | 8.925 | 8.986 | 85,052 | +0.03(+0.38%) |
Jan 25, 2016 | 8.918 | 8.959 | 8.918 | 8.952 | 109,420 | +0.03(+0.30%) |
Jan 22, 2016 | 8.938 | 8.986 | 8.911 | 8.925 | 113,962 | +0.02(+0.23%) |
Jan 21, 2016 | 8.898 | 8.925 | 8.857 | 8.905 | 207,374 | +0.03(+0.30%) |
Jan 20, 2016 | 8.952 | 8.959 | 8.810 | 8.878 | 282,410 | -0.05(-0.53%) |
Jan 19, 2016 | 8.992 | 9.013 | 8.918 | 8.925 | 168,596 | -0.04(-0.45%) |
Jan 15, 2016 | 8.972 | 8.965 | 8.965 | 8.965 | 408,220 | +0.01(+0.15%) |
Jan 14, 2016 | 8.891 | 8.959 | 8.891 | 8.952 | 170,836 | +0.05(+0.61%) |
Jan 13, 2016 | 8.918 | 8.951 | 8.884 | 8.898 | 196,128 | -0.06(-0.71%) |
Jan 12, 2016 | 8.941 | 8.982 | 8.901 | 8.961 | 215,917 | +0.03(+0.38%) |
Jan 11, 2016 | 8.975 | 8.988 | 8.921 | 8.928 | 170,074 | -0.03(-0.38%) |
Jan 08, 2016 | 8.982 | 9.015 | 8.941 | 8.961 | 205,880 | -0.02(-0.22%) |
Jan 07, 2016 | 9.015 | 9.015 | 8.961 | 8.982 | 154,464 | -0.03(-0.37%) |
Jan 06, 2016 | 8.961 | 9.022 | 8.961 | 9.015 | 172,343 | +0.05(+0.60%) |
Jan 05, 2016 | 8.941 | 8.975 | 8.901 | 8.961 | 190,718 | +0.05(+0.53%) |
Jan 04, 2016 | 8.867 | 8.914 | 8.813 | 8.914 | 162,959 | +0.01(+0.08%) |
Dec 31, 2015 | 8.887 | 8.908 | 8.908 | 8.908 | 126,734 | +0.05(+0.61%) |
Dec 30, 2015 | 8.827 | 8.887 | 8.827 | 8.854 | 131,081 | +0.04(+0.46%) |
Dec 29, 2015 | 8.813 | 8.827 | 8.793 | 8.813 | 103,614 | -0.01(-0.08%) |
Dec 28, 2015 | 8.840 | 8.847 | 8.807 | 8.820 | 95,312 | -0.01(-0.08%) |
Dec 24, 2015 | 8.820 | 8.827 | 8.827 | 8.827 | 36,741 | +0.03(+0.38%) |
Dec 23, 2015 | 8.787 | 8.807 | 8.761 | 8.793 | 132,583 | +0.02(+0.23%) |
Dec 22, 2015 | 8.760 | 8.787 | 8.746 | 8.773 | 93,391 | +0.02(+0.23%) |
Dec 21, 2015 | 8.739 | 8.790 | 8.739 | 8.753 | 153,002 | +0.03(+0.31%) |
Dec 18, 2015 | 8.699 | 8.766 | 8.699 | 8.726 | 155,360 | +0.02(+0.23%) |
Dec 17, 2015 | 8.645 | 8.739 | 8.632 | 8.706 | 217,626 | +0.10(+1.17%) |
Dec 16, 2015 | 8.578 | 8.605 | 8.545 | 8.605 | 188,928 | +0.06(+0.71%) |
Dec 15, 2015 | 8.578 | 8.578 | 8.504 | 8.545 | 178,519 | -0.02(-0.24%) |
Dec 14, 2015 | 8.645 | 8.645 | 8.545 | 8.565 | 133,436 | -0.08(-0.93%) |
Dec 11, 2015 | 8.659 | 8.760 | 8.618 | 8.645 | 271,542 | +0.01(+0.16%) |
Dec 10, 2015 | 8.578 | 8.632 | 8.565 | 8.632 | 77,330 | +0.06(+0.71%) |
Dec 09, 2015 | 8.565 | 8.571 | 8.497 | 8.571 | 142,414 | -0.01(-0.11%) |
Dec 08, 2015 | 8.527 | 8.581 | 8.501 | 8.581 | 122,834 | +0.05(+0.55%) |
Dec 07, 2015 | 8.547 | 8.561 | 8.494 | 8.534 | 108,673 | -0.03(-0.31%) |
Dec 04, 2015 | 8.527 | 8.561 | 8.494 | 8.561 | 137,267 | +0.04(+0.52%) |
Dec 03, 2015 | 8.547 | 8.561 | 8.501 | 8.516 | 140,200 | -0.06(-0.68%) |
Dec 02, 2015 | 8.648 | 8.648 | 8.561 | 8.574 | 110,546 | -0.07(-0.77%) |
Dec 01, 2015 | 8.588 | 8.648 | 8.581 | 8.641 | 148,183 | +0.09(+1.02%) |
Nov 30, 2015 | 8.588 | 8.588 | 8.521 | 8.554 | 138,086 | -0.01(-0.08%) |
Nov 27, 2015 | 8.567 | 8.567 | 8.541 | 8.561 | 33,556 | +0.00(+0.00%) |
Nov 25, 2015 | 8.561 | 8.561 | 8.561 | 8.561 | 142,641 | +0.01(+0.08%) |
Nov 24, 2015 | 8.581 | 8.621 | 8.521 | 8.554 | 86,254 | +0.00(+0.00%) |
Nov 23, 2015 | 8.561 | 8.594 | 8.534 | 8.554 | 118,730 | -0.02(-0.23%) |
Nov 20, 2015 | 8.567 | 8.581 | 8.534 | 8.574 | 54,598 | +0.04(+0.47%) |
Nov 19, 2015 | 8.547 | 8.561 | 8.501 | 8.534 | 65,067 | +0.01(+0.16%) |
Nov 18, 2015 | 8.527 | 8.554 | 8.509 | 8.521 | 68,799 | -0.02(-0.23%) |
Nov 17, 2015 | 8.561 | 8.561 | 8.521 | 8.541 | 92,885 | -0.04(-0.50%) |
Nov 16, 2015 | 8.561 | 8.601 | 8.561 | 8.584 | 64,939 | +0.04(+0.51%) |
Nov 13, 2015 | 8.481 | 8.567 | 8.467 | 8.541 | 214,399 | +0.06(+0.71%) |
Nov 12, 2015 | 8.527 | 8.608 | 8.474 | 8.481 | 433,766 | -0.07(-0.81%) |
Nov 11, 2015 | 8.510 | 8.550 | 8.510 | 8.550 | 96,763 | +0.04(+0.47%) |
Nov 10, 2015 | 8.477 | 8.517 | 8.464 | 8.510 | 163,508 | +0.03(+0.30%) |
Nov 09, 2015 | 8.517 | 8.517 | 8.390 | 8.485 | 202,372 | -0.08(-0.92%) |
Nov 06, 2015 | 8.650 | 8.657 | 8.523 | 8.563 | 253,575 | -0.12(-1.38%) |
Nov 05, 2015 | 8.736 | 8.750 | 8.677 | 8.683 | 88,043 | -0.05(-0.60%) |
Nov 04, 2015 | 8.756 | 8.763 | 8.730 | 8.736 | 109,184 | -0.02(-0.24%) |
Nov 03, 2015 | 8.776 | 8.776 | 8.736 | 8.756 | 110,986 | +0.00(+0.00%) |
Nov 02, 2015 | 8.690 | 8.770 | 8.677 | 8.756 | 159,339 | +0.08(+0.92%) |
Oct 30, 2015 | 8.690 | 8.703 | 8.630 | 8.677 | 209,732 | +0.01(+0.15%) |
Oct 29, 2015 | 8.617 | 8.663 | 8.603 | 8.663 | 109,694 | +0.06(+0.70%) |
Oct 28, 2015 | 8.617 | 8.650 | 8.590 | 8.603 | 156,984 | -0.01(-0.15%) |
Oct 27, 2015 | 8.617 | 8.623 | 8.550 | 8.617 | 111,847 | +0.01(+0.08%) |
Oct 26, 2015 | 8.570 | 8.610 | 8.557 | 8.610 | 133,132 | +0.06(+0.70%) |
Oct 23, 2015 | 8.663 | 8.663 | 8.550 | 8.550 | 165,207 | -0.11(-1.31%) |
Oct 22, 2015 | 8.643 | 8.670 | 8.603 | 8.663 | 195,561 | -0.01(-0.08%) |
Oct 21, 2015 | 8.577 | 8.681 | 8.570 | 8.670 | 201,944 | +0.09(+1.09%) |
Oct 20, 2015 | 8.557 | 8.597 | 8.557 | 8.577 | 42,619 | +0.03(+0.31%) |
Oct 19, 2015 | 8.590 | 8.590 | 8.550 | 8.550 | 122,838 | -0.02(-0.23%) |
Oct 16, 2015 | 8.517 | 8.583 | 8.510 | 8.570 | 118,630 | +0.07(+0.86%) |
Oct 15, 2015 | 8.517 | 8.543 | 8.477 | 8.497 | 77,226 | -0.01(-0.08%) |
Oct 14, 2015 | 8.497 | 8.523 | 8.470 | 8.504 | 102,886 | +0.04(+0.47%) |
Oct 13, 2015 | 8.477 | 8.504 | 8.464 | 8.464 | 88,312 | -0.01(-0.17%) |
Oct 12, 2015 | 8.440 | 8.480 | 8.424 | 8.478 | 58,267 | +0.04(+0.45%) |
Oct 09, 2015 | 8.413 | 8.440 | 8.393 | 8.440 | 82,479 | +0.04(+0.47%) |
Oct 08, 2015 | 8.400 | 8.433 | 8.400 | 8.400 | 107,836 | +0.00(+0.00%) |
Oct 07, 2015 | 8.400 | 8.413 | 8.380 | 8.400 | 49,262 | +0.02(+0.24%) |
Oct 06, 2015 | 8.347 | 8.420 | 8.347 | 8.380 | 96,266 | +0.03(+0.40%) |
Oct 05, 2015 | 8.407 | 8.427 | 8.334 | 8.347 | 135,414 | -0.06(-0.76%) |
Oct 02, 2015 | 8.407 | 8.433 | 8.373 | 8.411 | 85,623 | +0.03(+0.37%) |
Oct 01, 2015 | 8.334 | 8.400 | 8.334 | 8.380 | 88,416 | +0.06(+0.70%) |
Sep 30, 2015 | 8.341 | 8.343 | 8.301 | 8.322 | 126,046 | +0.00(+0.01%) |
Sep 29, 2015 | 8.301 | 8.374 | 8.274 | 8.321 | 176,157 | +0.05(+0.56%) |
Sep 28, 2015 | 8.268 | 8.314 | 8.268 | 8.274 | 114,249 | +0.01(+0.08%) |
Sep 25, 2015 | 8.288 | 8.307 | 8.254 | 8.268 | 134,725 | +0.01(+0.16%) |
Sep 24, 2015 | 8.327 | 8.341 | 8.254 | 8.254 | 194,838 | -0.07(-0.81%) |
Sep 23, 2015 | 8.307 | 8.341 | 8.261 | 8.322 | 116,178 | +0.02(+0.26%) |
Sep 22, 2015 | 8.254 | 8.301 | 8.235 | 8.301 | 112,548 | +0.03(+0.40%) |
Sep 21, 2015 | 8.268 | 8.268 | 8.241 | 8.268 | 91,977 | +0.00(+0.00%) |
Sep 18, 2015 | 8.307 | 8.354 | 8.268 | 8.268 | 210,977 | -0.04(-0.48%) |
Sep 17, 2015 | 8.202 | 8.307 | 8.182 | 8.307 | 51,158 | +0.10(+1.28%) |
Sep 16, 2015 | 8.168 | 8.208 | 8.168 | 8.203 | 66,487 | +0.03(+0.39%) |
Sep 15, 2015 | 8.221 | 8.221 | 8.155 | 8.171 | 138,733 | -0.02(-0.30%) |
Sep 14, 2015 | 8.274 | 8.274 | 8.195 | 8.195 | 87,212 | -0.07(-0.88%) |
Sep 11, 2015 | 8.248 | 8.274 | 8.228 | 8.268 | 88,689 | +0.01(+0.08%) |
Sep 10, 2015 | 8.254 | 8.268 | 8.241 | 8.261 | 65,595 | -0.01(-0.11%) |
Sep 09, 2015 | 8.257 | 8.303 | 8.257 | 8.270 | 80,011 | +0.01(+0.08%) |
Sep 08, 2015 | 8.244 | 8.284 | 8.237 | 8.264 | 68,457 | +0.02(+0.24%) |
Sep 04, 2015 | 8.264 | 8.244 | 8.244 | 8.244 | 78,211 | +0.00(+0.00%) |
Sep 03, 2015 | 8.224 | 8.257 | 8.224 | 8.244 | 129,647 | +0.00(+0.00%) |
Sep 02, 2015 | 8.211 | 8.251 | 8.185 | 8.244 | 142,407 | +0.05(+0.56%) |
Sep 01, 2015 | 8.185 | 8.198 | 8.158 | 8.198 | 161,084 | +0.06(+0.73%) |
Aug 31, 2015 | 8.106 | 8.145 | 8.086 | 8.139 | 233,833 | +0.05(+0.65%) |
Aug 28, 2015 | 8.060 | 8.093 | 8.053 | 8.086 | 187,945 | +0.01(+0.16%) |
Aug 27, 2015 | 8.145 | 8.145 | 8.066 | 8.073 | 230,246 | -0.07(-0.81%) |
Aug 26, 2015 | 8.139 | 8.139 | 8.053 | 8.139 | 223,573 | +0.01(+0.16%) |
Aug 25, 2015 | 8.139 | 8.158 | 8.086 | 8.126 | 183,284 | +0.00(+0.00%) |
Aug 24, 2015 | 8.165 | 8.165 | 8.060 | 8.126 | 261,903 | -0.06(-0.79%) |
Aug 21, 2015 | 8.231 | 8.251 | 8.185 | 8.190 | 107,107 | -0.06(-0.73%) |
Aug 20, 2015 | 8.270 | 8.284 | 8.165 | 8.251 | 166,730 | -0.03(-0.32%) |
Aug 19, 2015 | 8.277 | 8.284 | 8.264 | 8.277 | 64,982 | -0.01(-0.16%) |
Aug 18, 2015 | 8.251 | 8.290 | 8.231 | 8.290 | 73,736 | +0.05(+0.56%) |
Aug 17, 2015 | 8.251 | 8.264 | 8.224 | 8.244 | 62,933 | +0.01(+0.16%) |
Aug 14, 2015 | 8.264 | 8.270 | 8.205 | 8.231 | 112,910 | -0.03(-0.40%) |
Aug 13, 2015 | 8.244 | 8.284 | 8.224 | 8.264 | 96,888 | +0.01(+0.12%) |
Aug 12, 2015 | 8.257 | 8.284 | 8.251 | 8.254 | 64,315 | -0.01(-0.12%) |
Aug 11, 2015 | 8.218 | 8.277 | 8.198 | 8.264 | 54,925 | +0.07(+0.85%) |
Aug 10, 2015 | 8.148 | 8.187 | 8.142 | 8.194 | 115,611 | +0.04(+0.48%) |
Aug 07, 2015 | 8.181 | 8.187 | 8.155 | 8.155 | 63,937 | -0.01(-0.16%) |
Aug 06, 2015 | 8.161 | 8.194 | 8.142 | 8.168 | 83,148 | +0.01(+0.16%) |
Aug 05, 2015 | 8.181 | 8.194 | 8.142 | 8.155 | 108,435 | -0.01(-0.16%) |
Aug 04, 2015 | 8.214 | 8.214 | 8.155 | 8.168 | 94,770 | -0.04(-0.46%) |