Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.43 | 10.46 | 10.34 | 10.37 | 287,060 | +0.00(+0.00%) |
Nov 29, 2017 | 10.36 | 10.45 | 10.34 | 10.37 | 327,232 | +0.03(+0.28%) |
Nov 28, 2017 | 10.37 | 10.43 | 10.30 | 10.34 | 204,026 | -0.03(-0.28%) |
Nov 27, 2017 | 10.48 | 10.49 | 10.37 | 10.37 | 164,226 | -0.07(-0.69%) |
Nov 24, 2017 | 10.50 | 10.55 | 10.45 | 10.45 | 212,119 | -0.01(-0.14%) |
Nov 22, 2017 | 10.42 | 10.50 | 10.40 | 10.46 | 205,423 | +0.06(+0.56%) |
Nov 21, 2017 | 10.30 | 10.42 | 10.30 | 10.40 | 264,290 | +0.10(+0.98%) |
Nov 20, 2017 | 10.19 | 10.30 | 10.17 | 10.30 | 201,530 | +0.14(+1.43%) |
Nov 17, 2017 | 10.07 | 10.19 | 10.07 | 10.16 | 222,220 | +0.04(+0.43%) |
Nov 16, 2017 | 10.06 | 10.16 | 10.06 | 10.11 | 104,965 | +0.06(+0.58%) |
Nov 15, 2017 | 10.07 | 10.08 | 9.954 | 10.06 | 219,052 | +0.00(+0.00%) |
Nov 14, 2017 | 9.983 | 10.07 | 9.968 | 10.06 | 146,456 | +0.06(+0.58%) |
Nov 13, 2017 | 10.01 | 10.03 | 9.939 | 9.997 | 153,728 | -0.03(-0.29%) |
Nov 10, 2017 | 10.13 | 10.16 | 10.03 | 10.03 | 160,601 | -0.09(-0.86%) |
Nov 09, 2017 | 10.06 | 10.14 | 10.06 | 10.11 | 213,501 | +0.00(+0.00%) |
Nov 08, 2017 | 10.06 | 10.11 | 9.997 | 10.11 | 180,240 | +0.04(+0.43%) |
Nov 07, 2017 | 10.01 | 10.11 | 10.01 | 10.07 | 262,103 | +0.04(+0.43%) |
Nov 06, 2017 | 10.17 | 10.17 | 10.01 | 10.03 | 351,821 | -0.14(-1.42%) |
Nov 03, 2017 | 10.14 | 10.21 | 10.10 | 10.17 | 181,950 | +0.00(+0.00%) |
Nov 02, 2017 | 10.39 | 10.39 | 10.07 | 10.17 | 356,915 | -0.19(-1.82%) |
Nov 01, 2017 | 10.14 | 10.40 | 10.13 | 10.36 | 322,712 | +0.22(+2.14%) |
Oct 31, 2017 | 10.24 | 10.24 | 10.11 | 10.14 | 386,052 | -0.06(-0.57%) |
Oct 30, 2017 | 10.32 | 10.32 | 10.17 | 10.20 | 184,698 | -0.10(-0.99%) |
Oct 27, 2017 | 10.27 | 10.32 | 10.10 | 10.30 | 312,962 | +0.09(+0.85%) |
Oct 26, 2017 | 10.43 | 10.43 | 10.21 | 10.21 | 189,487 | -0.19(-1.81%) |
Oct 25, 2017 | 10.49 | 10.49 | 10.33 | 10.40 | 236,782 | -0.10(-0.97%) |
Oct 24, 2017 | 10.53 | 10.56 | 10.48 | 10.50 | 345,531 | -0.03(-0.28%) |
Oct 23, 2017 | 10.65 | 10.66 | 10.48 | 10.53 | 200,908 | -0.13(-1.22%) |
Oct 20, 2017 | 10.72 | 10.72 | 10.64 | 10.66 | 293,515 | +0.00(+0.00%) |
Oct 19, 2017 | 10.59 | 10.69 | 10.58 | 10.66 | 290,893 | +0.01(+0.14%) |
Oct 18, 2017 | 10.66 | 10.69 | 10.61 | 10.65 | 259,772 | +0.01(+0.14%) |
Oct 17, 2017 | 10.63 | 10.69 | 10.59 | 10.63 | 148,081 | -0.03(-0.27%) |
Oct 16, 2017 | 10.68 | 10.72 | 10.66 | 10.66 | 288,255 | +0.03(+0.27%) |
Oct 13, 2017 | 10.61 | 10.69 | 10.58 | 10.63 | 484,889 | +0.04(+0.41%) |
Oct 12, 2017 | 10.53 | 10.61 | 10.49 | 10.59 | 230,765 | +0.04(+0.41%) |
Oct 11, 2017 | 10.45 | 10.62 | 10.43 | 10.55 | 454,356 | +0.12(+1.11%) |
Oct 10, 2017 | 10.43 | 10.48 | 10.36 | 10.43 | 309,026 | +0.07(+0.70%) |
Oct 09, 2017 | 10.29 | 10.36 | 10.29 | 10.36 | 217,639 | +0.07(+0.70%) |
Oct 06, 2017 | 10.39 | 10.39 | 10.29 | 10.29 | 146,060 | -0.10(-0.98%) |
Oct 05, 2017 | 10.39 | 10.43 | 10.37 | 10.39 | 158,622 | +0.03(+0.28%) |
Oct 04, 2017 | 10.37 | 10.40 | 10.33 | 10.36 | 187,132 | +0.00(+0.00%) |
Oct 03, 2017 | 10.36 | 10.43 | 10.34 | 10.36 | 196,699 | +0.01(+0.14%) |
Oct 02, 2017 | 10.26 | 10.37 | 10.20 | 10.34 | 481,850 | +0.07(+0.70%) |
Sep 29, 2017 | 10.30 | 10.48 | 10.27 | 10.27 | 517,581 | -0.03(-0.27%) |
Sep 28, 2017 | 10.24 | 10.30 | 10.22 | 10.30 | 299,884 | +0.04(+0.41%) |
Sep 27, 2017 | 10.19 | 10.26 | 351,336 | +0.03(+0.28%) | ||
Sep 26, 2017 | 10.19 | 10.30 | 10.19 | 10.23 | 425,698 | +0.04(+0.42%) |
Sep 25, 2017 | 10.23 | 10.23 | 10.16 | 10.19 | 213,363 | -0.01(-0.14%) |
Sep 22, 2017 | 10.17 | 10.23 | 10.15 | 10.20 | 191,630 | +0.04(+0.42%) |
Sep 21, 2017 | 10.17 | 10.20 | 10.15 | 10.16 | 181,276 | +0.00(+0.00%) |
Sep 20, 2017 | 10.15 | 10.20 | 10.13 | 10.16 | 187,867 | +0.01(+0.14%) |
Sep 19, 2017 | 10.15 | 10.20 | 10.15 | 10.15 | 199,495 | +0.00(+0.00%) |
Sep 18, 2017 | 10.15 | 10.23 | 10.07 | 10.15 | 263,645 | +0.03(+0.28%) |
Sep 15, 2017 | 10.06 | 10.13 | 10.02 | 10.12 | 548,940 | +0.07(+0.70%) |
Sep 14, 2017 | 10.02 | 10.07 | 9.990 | 10.05 | 126,015 | +0.01(+0.14%) |
Sep 13, 2017 | 10.10 | 10.13 | 10.02 | 10.03 | 156,544 | -0.06(-0.56%) |
Sep 12, 2017 | 10.06 | 10.16 | 10.06 | 10.09 | 214,872 | +0.00(+0.00%) |
Sep 11, 2017 | 10.03 | 10.10 | 10.02 | 10.09 | 176,630 | +0.08(+0.85%) |
Sep 08, 2017 | 9.962 | 10.03 | 9.962 | 10.00 | 161,216 | +0.00(+0.00%) |
Sep 07, 2017 | 9.976 | 10.03 | 9.947 | 10.00 | 144,478 | +0.04(+0.43%) |
Sep 06, 2017 | 9.990 | 10.05 | 9.919 | 9.962 | 194,418 | -0.03(-0.28%) |
Sep 05, 2017 | 10.19 | 10.19 | 9.947 | 9.990 | 288,969 | -0.18(-1.81%) |
Sep 01, 2017 | 10.10 | 10.17 | 10.09 | 10.17 | 179,857 | +0.07(+0.70%) |
Aug 31, 2017 | 10.03 | 10.12 | 10.03 | 10.10 | 194,901 | +0.07(+0.70%) |
Aug 30, 2017 | 10.00 | 10.09 | 9.991 | 10.03 | 122,327 | +0.01(+0.14%) |
Aug 29, 2017 | 10.10 | 10.12 | 10.02 | 10.02 | 145,784 | -0.08(-0.84%) |
Aug 28, 2017 | 10.10 | 10.13 | 10.09 | 10.10 | 179,139 | -0.01(-0.14%) |
Aug 25, 2017 | 10.13 | 10.17 | 10.09 | 10.12 | 92,991 | -0.03(-0.28%) |
Aug 24, 2017 | 10.16 | 10.16 | 10.10 | 10.15 | 93,161 | +0.01(+0.14%) |
Aug 23, 2017 | 10.10 | 10.21 | 10.10 | 10.13 | 191,739 | +0.00(+0.00%) |
Aug 22, 2017 | 10.09 | 10.17 | 10.09 | 10.13 | 221,396 | +0.04(+0.42%) |
Aug 21, 2017 | 10.02 | 10.10 | 10.00 | 10.09 | 153,955 | +0.03(+0.28%) |
Aug 18, 2017 | 9.976 | 10.07 | 9.976 | 10.06 | 203,809 | +0.00(+0.00%) |
Aug 17, 2017 | 10.12 | 10.20 | 10.06 | 10.06 | 304,300 | -0.06(-0.56%) |
Aug 16, 2017 | 10.12 | 10.15 | 10.09 | 10.12 | 156,301 | -0.01(-0.14%) |
Aug 15, 2017 | 10.03 | 10.13 | 10.02 | 10.13 | 247,825 | +0.08(+0.84%) |
Aug 14, 2017 | 10.06 | 10.12 | 10.02 | 10.05 | 191,277 | +0.03(+0.28%) |
Aug 11, 2017 | 9.919 | 10.07 | 9.919 | 10.02 | 260,711 | -0.03(-0.28%) |
Aug 10, 2017 | 10.07 | 10.10 | 10.02 | 10.05 | 228,812 | -0.04(-0.42%) |
Aug 09, 2017 | 10.05 | 10.10 | 10.03 | 10.09 | 254,501 | +0.03(+0.28%) |
Aug 08, 2017 | 10.06 | 10.12 | 10.00 | 10.06 | 229,916 | +0.00(+0.00%) |
Aug 07, 2017 | 10.05 | 10.13 | 9.976 | 10.06 | 244,852 | +0.01(+0.14%) |
Aug 04, 2017 | 10.10 | 10.10 | 9.976 | 10.05 | 266,410 | -0.04(-0.42%) |
Aug 03, 2017 | 10.17 | 10.19 | 10.03 | 10.09 | 500,521 | -0.08(-0.83%) |
Aug 02, 2017 | 9.834 | 10.19 | 9.750 | 10.17 | 681,043 | +0.40(+4.05%) |
Aug 01, 2017 | 9.778 | 9.792 | 9.721 | 9.778 | 211,120 | +0.01(+0.14%) |
Jul 31, 2017 | 9.665 | 9.785 | 9.608 | 9.764 | 326,210 | +0.11(+1.17%) |
Jul 28, 2017 | 9.735 | 9.764 | 9.608 | 9.651 | 292,186 | -0.10(-1.01%) |
Jul 27, 2017 | 9.707 | 9.764 | 9.663 | 9.750 | 183,227 | +0.04(+0.44%) |
Jul 26, 2017 | 9.622 | 9.707 | 9.622 | 9.707 | 176,363 | +0.08(+0.88%) |
Jul 25, 2017 | 9.679 | 9.735 | 9.608 | 9.622 | 201,739 | -0.04(-0.44%) |
Jul 24, 2017 | 9.750 | 9.764 | 9.637 | 9.665 | 157,767 | -0.06(-0.58%) |
Jul 21, 2017 | 9.735 | 9.764 | 9.637 | 9.721 | 224,013 | +0.06(+0.58%) |
Jul 20, 2017 | 9.651 | 9.707 | 9.608 | 9.665 | 127,207 | +0.01(+0.15%) |
Jul 19, 2017 | 9.594 | 9.679 | 9.552 | 9.651 | 171,532 | +0.06(+0.59%) |
Jul 18, 2017 | 9.707 | 9.707 | 9.552 | 9.594 | 259,015 | -0.14(-1.45%) |
Jul 17, 2017 | 9.792 | 9.806 | 9.707 | 9.735 | 206,755 | -0.06(-0.58%) |
Jul 14, 2017 | 9.665 | 9.792 | 9.637 | 9.792 | 406,451 | +0.14(+1.46%) |
Jul 13, 2017 | 9.679 | 9.707 | 9.608 | 9.651 | 172,174 | -0.03(-0.29%) |
Jul 12, 2017 | 9.721 | 9.820 | 9.651 | 9.679 | 183,437 | +0.01(+0.15%) |
Jul 11, 2017 | 9.637 | 9.735 | 9.552 | 9.665 | 241,625 | +0.03(+0.29%) |
Jul 10, 2017 | 9.721 | 9.721 | 9.552 | 9.637 | 326,083 | -0.10(-1.02%) |
Jul 07, 2017 | 9.806 | 9.820 | 9.637 | 9.735 | 204,683 | -0.06(-0.58%) |
Jul 06, 2017 | 9.834 | 9.834 | 9.750 | 9.792 | 269,870 | -0.10(-1.00%) |
Jul 05, 2017 | 9.877 | 9.933 | 9.806 | 9.891 | 262,939 | +0.01(+0.14%) |
Jul 03, 2017 | 9.792 | 9.919 | 9.778 | 9.877 | 280,211 | +0.10(+1.01%) |
Jun 30, 2017 | 9.819 | 9.847 | 9.750 | 9.778 | 334,745 | -0.04(-0.42%) |
Jun 29, 2017 | 9.805 | 9.833 | 9.709 | 9.819 | 291,567 | +0.01(+0.14%) |
Jun 28, 2017 | 9.778 | 9.833 | 9.681 | 9.805 | 311,932 | +0.06(+0.57%) |
Jun 27, 2017 | 9.874 | 9.888 | 9.750 | 9.750 | 315,193 | -0.11(-1.12%) |
Jun 26, 2017 | 9.833 | 9.902 | 9.750 | 9.860 | 257,534 | +0.03(+0.28%) |
Jun 23, 2017 | 9.778 | 9.833 | 9.723 | 9.833 | 378,505 | +0.08(+0.85%) |
Jun 22, 2017 | 9.723 | 9.812 | 9.723 | 9.750 | 156,484 | +0.01(+0.14%) |
Jun 21, 2017 | 9.847 | 9.902 | 9.737 | 9.737 | 185,852 | -0.10(-0.98%) |
Jun 20, 2017 | 9.888 | 9.916 | 9.792 | 9.833 | 174,893 | -0.07(-0.70%) |
Jun 19, 2017 | 9.916 | 9.927 | 9.833 | 9.902 | 233,120 | -0.01(-0.14%) |
Jun 16, 2017 | 9.668 | 9.916 | 9.668 | 9.916 | 600,902 | +0.19(+1.98%) |
Jun 15, 2017 | 9.695 | 9.744 | 9.668 | 9.723 | 145,475 | +0.01(+0.14%) |
Jun 14, 2017 | 9.709 | 9.737 | 9.600 | 9.709 | 183,432 | +0.03(+0.28%) |
Jun 13, 2017 | 9.668 | 9.737 | 9.619 | 9.681 | 210,243 | -0.01(-0.14%) |
Jun 12, 2017 | 9.613 | 9.792 | 9.613 | 9.695 | 374,008 | +0.07(+0.72%) |
Jun 09, 2017 | 9.475 | 9.647 | 9.475 | 9.626 | 325,393 | +0.15(+1.60%) |
Jun 08, 2017 | 9.365 | 9.516 | 9.365 | 9.475 | 252,041 | +0.12(+1.33%) |
Jun 07, 2017 | 9.502 | 9.516 | 9.351 | 9.351 | 339,786 | -0.15(-1.59%) |
Jun 06, 2017 | 9.447 | 9.544 | 9.365 | 9.502 | 177,319 | +0.04(+0.44%) |
Jun 05, 2017 | 9.585 | 9.599 | 9.461 | 9.461 | 121,600 | -0.17(-1.72%) |
Jun 02, 2017 | 9.585 | 9.709 | 9.557 | 9.626 | 316,117 | +0.08(+0.87%) |
Jun 01, 2017 | 9.434 | 9.557 | 9.406 | 9.544 | 135,027 | +0.10(+1.02%) |
May 31, 2017 | 9.502 | 9.502 | 9.392 | 9.447 | 151,513 | -0.01(-0.15%) |
May 30, 2017 | 9.502 | 9.530 | 9.447 | 9.461 | 82,958 | -0.08(-0.87%) |
May 26, 2017 | 9.544 | 9.544 | 9.406 | 9.544 | 122,552 | +0.03(+0.29%) |
May 25, 2017 | 9.475 | 9.571 | 9.431 | 9.516 | 185,699 | +0.06(+0.58%) |
May 24, 2017 | 9.420 | 9.530 | 9.420 | 9.461 | 160,763 | +0.04(+0.44%) |
May 23, 2017 | 9.323 | 9.434 | 9.282 | 9.420 | 159,128 | +0.12(+1.33%) |
May 22, 2017 | 9.255 | 9.337 | 9.241 | 9.296 | 197,778 | +0.03(+0.30%) |
May 19, 2017 | 9.241 | 9.330 | 9.227 | 9.268 | 168,919 | +0.01(+0.15%) |
May 18, 2017 | 9.268 | 9.344 | 9.241 | 9.255 | 199,756 | -0.03(-0.30%) |
May 17, 2017 | 9.310 | 9.337 | 9.268 | 9.282 | 226,753 | -0.03(-0.30%) |
May 16, 2017 | 9.296 | 9.351 | 9.268 | 9.310 | 126,831 | +0.01(+0.15%) |
May 15, 2017 | 9.255 | 9.351 | 9.255 | 9.296 | 144,060 | +0.04(+0.45%) |
May 12, 2017 | 9.296 | 9.323 | 9.241 | 9.255 | 148,387 | -0.06(-0.59%) |
May 11, 2017 | 9.255 | 9.351 | 9.227 | 9.310 | 170,082 | +0.03(+0.30%) |
May 10, 2017 | 9.241 | 9.323 | 9.213 | 9.282 | 229,528 | +0.04(+0.45%) |
May 09, 2017 | 9.420 | 9.461 | 9.213 | 9.241 | 368,613 | -0.18(-1.90%) |
May 08, 2017 | 9.502 | 9.557 | 9.420 | 9.420 | 166,349 | -0.08(-0.87%) |
May 05, 2017 | 9.378 | 9.552 | 9.378 | 9.502 | 250,531 | +0.08(+0.88%) |
May 04, 2017 | 9.447 | 9.502 | 9.365 | 9.420 | 298,399 | -0.03(-0.29%) |
May 03, 2017 | 9.516 | 9.585 | 9.406 | 9.447 | 291,909 | -0.07(-0.72%) |
May 02, 2017 | 9.695 | 9.695 | 9.502 | 9.516 | 254,572 | -0.17(-1.71%) |
May 01, 2017 | 9.530 | 9.709 | 9.502 | 9.681 | 435,249 | +0.15(+1.59%) |
Apr 28, 2017 | 9.957 | 9.957 | 9.502 | 9.530 | 581,537 | -0.39(-3.89%) |
Apr 27, 2017 | 10.12 | 10.12 | 9.737 | 9.916 | 451,568 | -0.21(-2.04%) |
Apr 26, 2017 | 9.819 | 10.15 | 9.819 | 10.12 | 413,040 | +0.18(+1.80%) |
Apr 25, 2017 | 9.888 | 10.05 | 9.888 | 9.943 | 375,933 | +0.03(+0.28%) |
Apr 24, 2017 | 9.805 | 9.916 | 9.750 | 9.916 | 269,669 | +0.12(+1.27%) |
Apr 21, 2017 | 9.805 | 9.916 | 9.771 | 9.792 | 327,291 | +0.01(+0.14%) |
Apr 20, 2017 | 9.792 | 9.888 | 9.723 | 9.778 | 223,453 | -0.03(-0.28%) |
Apr 19, 2017 | 9.792 | 9.833 | 9.771 | 9.805 | 236,567 | +0.01(+0.14%) |
Apr 18, 2017 | 9.764 | 9.819 | 9.730 | 9.792 | 209,075 | +0.03(+0.28%) |
Apr 17, 2017 | 9.599 | 9.764 | 9.599 | 9.764 | 211,032 | +0.18(+1.87%) |
Apr 13, 2017 | 9.585 | 9.626 | 9.544 | 9.585 | 180,930 | -0.01(-0.14%) |
Apr 12, 2017 | 9.599 | 9.613 | 9.544 | 9.599 | 99,874 | -0.03(-0.29%) |
Apr 11, 2017 | 9.489 | 9.681 | 9.461 | 9.626 | 207,179 | +0.14(+1.45%) |
Apr 10, 2017 | 9.502 | 9.544 | 9.440 | 9.489 | 290,098 | -0.01(-0.14%) |
Apr 07, 2017 | 9.489 | 9.544 | 9.392 | 9.502 | 292,928 | +0.01(+0.15%) |
Apr 06, 2017 | 9.337 | 9.489 | 9.255 | 9.489 | 317,722 | +0.12(+1.32%) |
Apr 05, 2017 | 9.447 | 9.475 | 9.323 | 9.365 | 230,123 | -0.08(-0.87%) |
Apr 04, 2017 | 9.516 | 9.516 | 9.420 | 9.447 | 199,094 | -0.07(-0.72%) |
Apr 03, 2017 | 9.516 | 9.557 | 9.420 | 9.516 | 287,362 | +0.00(+0.00%) |
Mar 31, 2017 | 9.489 | 9.543 | 9.395 | 9.516 | 581,128 | +0.03(+0.28%) |
Mar 30, 2017 | 9.436 | 9.489 | 9.369 | 9.489 | 269,357 | +0.04(+0.43%) |
Mar 29, 2017 | 9.288 | 9.462 | 9.261 | 9.449 | 276,282 | +0.17(+1.88%) |
Mar 28, 2017 | 9.194 | 9.288 | 9.167 | 9.275 | 254,229 | +0.11(+1.17%) |
Mar 27, 2017 | 9.127 | 9.181 | 9.080 | 9.167 | 203,464 | +0.04(+0.44%) |
Mar 24, 2017 | 9.207 | 9.234 | 9.073 | 9.127 | 268,159 | -0.07(-0.73%) |
Mar 23, 2017 | 9.100 | 9.261 | 9.046 | 9.194 | 337,220 | -0.01(-0.15%) |
Mar 22, 2017 | 9.207 | 9.234 | 9.107 | 9.207 | 204,432 | +0.01(+0.15%) |
Mar 21, 2017 | 9.261 | 9.301 | 9.194 | 9.194 | 156,449 | -0.05(-0.58%) |
Mar 20, 2017 | 9.248 | 9.288 | 9.127 | 9.248 | 129,901 | -0.01(-0.14%) |
Mar 17, 2017 | 9.248 | 9.342 | 9.207 | 9.261 | 655,247 | +0.05(+0.58%) |
Mar 16, 2017 | 9.207 | 9.246 | 9.167 | 9.207 | 148,144 | +0.00(+0.00%) |
Mar 15, 2017 | 9.114 | 9.234 | 9.087 | 9.207 | 243,339 | +0.16(+1.78%) |
Mar 14, 2017 | 9.060 | 9.100 | 9.006 | 9.046 | 219,901 | +0.01(+0.15%) |
Mar 13, 2017 | 9.020 | 9.114 | 9.006 | 9.033 | 99,670 | +0.01(+0.15%) |
Mar 10, 2017 | 9.033 | 9.100 | 8.979 | 9.020 | 166,957 | +0.05(+0.60%) |
Mar 09, 2017 | 9.020 | 9.100 | 8.966 | 8.966 | 153,540 | -0.04(-0.45%) |
Mar 08, 2017 | 9.221 | 9.221 | 8.993 | 9.006 | 215,165 | -0.23(-2.47%) |
Mar 07, 2017 | 9.288 | 9.301 | 9.221 | 9.234 | 122,125 | -0.03(-0.29%) |
Mar 06, 2017 | 9.288 | 9.301 | 9.207 | 9.261 | 136,746 | -0.03(-0.29%) |
Mar 03, 2017 | 9.328 | 9.328 | 9.181 | 9.288 | 171,067 | -0.01(-0.14%) |
Mar 02, 2017 | 9.288 | 9.369 | 9.275 | 9.301 | 233,397 | +0.01(+0.14%) |
Mar 01, 2017 | 9.181 | 9.342 | 9.154 | 9.288 | 235,477 | +0.08(+0.87%) |
Feb 28, 2017 | 9.221 | 9.301 | 9.156 | 9.207 | 258,163 | -0.01(-0.15%) |
Feb 27, 2017 | 9.261 | 9.301 | 9.221 | 9.221 | 182,021 | -0.03(-0.29%) |
Feb 24, 2017 | 9.342 | 9.342 | 9.214 | 9.248 | 155,104 | -0.07(-0.72%) |
Feb 23, 2017 | 9.261 | 9.328 | 9.261 | 9.315 | 196,119 | +0.04(+0.43%) |
Feb 22, 2017 | 9.234 | 9.301 | 9.194 | 9.275 | 177,506 | +0.04(+0.44%) |
Feb 21, 2017 | 9.127 | 9.275 | 9.100 | 9.234 | 262,345 | +0.13(+1.47%) |
Feb 17, 2017 | 9.100 | 9.100 | 9.100 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 9.006 | 9.127 | 8.979 | 9.087 | 431,458 | +0.11(+1.20%) |
Feb 15, 2017 | 8.952 | 9.020 | 8.912 | 8.979 | 412,926 | +0.01(+0.15%) |
Feb 14, 2017 | 9.046 | 9.060 | 8.926 | 8.966 | 254,616 | -0.05(-0.60%) |
Feb 13, 2017 | 8.952 | 9.033 | 8.952 | 9.020 | 167,216 | +0.08(+0.90%) |
Feb 10, 2017 | 8.952 | 8.993 | 8.912 | 8.939 | 362,690 | +0.03(+0.30%) |
Feb 09, 2017 | 8.926 | 8.979 | 8.899 | 8.912 | 88,999 | -0.01(-0.15%) |
Feb 08, 2017 | 9.033 | 9.033 | 8.899 | 8.926 | 145,134 | -0.04(-0.45%) |
Feb 07, 2017 | 9.033 | 9.046 | 8.899 | 8.966 | 183,934 | -0.03(-0.30%) |
Feb 06, 2017 | 9.006 | 9.060 | 8.979 | 8.993 | 165,727 | +0.00(+0.00%) |
Feb 03, 2017 | 8.993 | 9.020 | 8.939 | 8.993 | 167,181 | +0.07(+0.75%) |
Feb 02, 2017 | 8.926 | 9.006 | 8.899 | 8.926 | 89,153 | +0.01(+0.15%) |
Feb 01, 2017 | 8.993 | 9.087 | 8.899 | 8.912 | 228,629 | -0.05(-0.60%) |
Jan 31, 2017 | 9.033 | 9.046 | 8.832 | 8.966 | 248,800 | -0.01(-0.15%) |
Jan 30, 2017 | 8.993 | 9.087 | 8.952 | 8.979 | 292,483 | -0.05(-0.59%) |
Jan 27, 2017 | 9.154 | 9.154 | 9.020 | 9.033 | 90,837 | -0.04(-0.44%) |
Jan 26, 2017 | 9.060 | 9.127 | 9.020 | 9.073 | 167,340 | +0.03(+0.30%) |
Jan 25, 2017 | 9.033 | 9.100 | 9.020 | 9.046 | 169,671 | -0.04(-0.44%) |
Jan 24, 2017 | 9.154 | 9.154 | 9.073 | 9.087 | 174,004 | -0.01(-0.15%) |
Jan 23, 2017 | 9.006 | 9.167 | 9.006 | 9.100 | 97,297 | +0.04(+0.44%) |
Jan 20, 2017 | 9.073 | 9.140 | 9.033 | 9.060 | 113,290 | -0.01(-0.15%) |
Jan 19, 2017 | 9.033 | 9.100 | 9.020 | 9.073 | 143,407 | +0.05(+0.60%) |
Jan 18, 2017 | 9.087 | 9.087 | 8.952 | 9.020 | 261,267 | -0.05(-0.59%) |
Jan 17, 2017 | 9.140 | 9.194 | 9.046 | 9.073 | 223,175 | -0.08(-0.88%) |
Jan 13, 2017 | 9.154 | 9.154 | 9.154 | 0 | -0.08(-0.87%) | |
Jan 12, 2017 | 9.315 | 9.342 | 9.167 | 9.234 | 134,726 | -0.08(-0.86%) |
Jan 11, 2017 | 9.301 | 9.416 | 9.275 | 9.315 | 260,080 | +0.01(+0.14%) |
Jan 10, 2017 | 9.261 | 9.369 | 9.194 | 9.301 | 272,328 | +0.09(+1.02%) |
Jan 09, 2017 | 9.301 | 9.355 | 9.194 | 9.207 | 159,146 | -0.05(-0.58%) |
Jan 06, 2017 | 9.395 | 9.395 | 9.248 | 9.261 | 106,438 | -0.15(-1.57%) |
Jan 05, 2017 | 9.409 | 9.436 | 9.288 | 9.409 | 186,122 | +0.01(+0.14%) |
Jan 04, 2017 | 9.355 | 9.422 | 9.355 | 9.395 | 173,633 | +0.04(+0.43%) |
Jan 03, 2017 | 9.181 | 9.355 | 9.127 | 9.355 | 294,954 | +0.20(+2.20%) |
Dec 30, 2016 | 9.154 | 9.154 | 9.154 | 0 | -0.09(-1.02%) | |
Dec 29, 2016 | 9.181 | 9.342 | 9.181 | 9.248 | 267,819 | +0.04(+0.44%) |
Dec 28, 2016 | 9.207 | 9.254 | 9.100 | 9.207 | 236,586 | +0.05(+0.59%) |
Dec 27, 2016 | 9.154 | 9.232 | 9.154 | 9.154 | 244,523 | -0.04(-0.42%) |
Dec 23, 2016 | 9.193 | 9.193 | 9.193 | 0 | +0.03(+0.28%) | |
Dec 22, 2016 | 9.180 | 9.219 | 9.089 | 9.167 | 158,114 | +0.00(+0.00%) |
Dec 21, 2016 | 9.219 | 9.245 | 9.128 | 9.167 | 143,830 | -0.04(-0.42%) |
Dec 20, 2016 | 9.219 | 9.284 | 9.141 | 9.206 | 182,002 | -0.03(-0.28%) |
Dec 19, 2016 | 9.115 | 9.258 | 9.102 | 9.232 | 353,393 | +0.09(+1.00%) |
Dec 16, 2016 | 8.880 | 9.167 | 8.880 | 9.141 | 1,603,665 | +0.27(+3.08%) |
Dec 15, 2016 | 9.024 | 9.063 | 8.867 | 8.867 | 350,224 | -0.20(-2.16%) |
Dec 14, 2016 | 9.154 | 9.199 | 9.037 | 9.063 | 350,480 | -0.04(-0.43%) |
Dec 13, 2016 | 9.180 | 9.180 | 9.076 | 9.102 | 413,158 | -0.08(-0.85%) |
Dec 12, 2016 | 9.180 | 9.245 | 9.141 | 9.180 | 346,894 | +0.01(+0.14%) |
Dec 09, 2016 | 9.050 | 9.192 | 9.050 | 9.167 | 329,534 | +0.09(+1.00%) |
Dec 08, 2016 | 9.024 | 9.095 | 8.985 | 9.076 | 171,075 | +0.05(+0.58%) |
Dec 07, 2016 | 8.972 | 9.089 | 8.958 | 9.024 | 262,623 | +0.05(+0.58%) |
Dec 06, 2016 | 8.945 | 9.011 | 8.945 | 8.972 | 146,995 | +0.01(+0.15%) |
Dec 05, 2016 | 8.724 | 8.958 | 8.711 | 8.958 | 147,015 | +0.23(+2.69%) |
Dec 02, 2016 | 8.789 | 8.815 | 8.698 | 8.724 | 165,893 | +0.00(+0.00%) |