Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.99 | 11.02 | 10.89 | 10.89 | 12,283 | +0.01(+0.05%) |
Feb 27, 2017 | 10.87 | 10.94 | 10.87 | 10.89 | 21,232 | -0.01(-0.10%) |
Feb 24, 2017 | 10.92 | 10.92 | 10.87 | 10.90 | 6,169 | -0.02(-0.15%) |
Feb 23, 2017 | 11.02 | 11.02 | 10.88 | 10.91 | 15,123 | -0.01(-0.13%) |
Feb 22, 2017 | 10.80 | 10.97 | 10.80 | 10.93 | 15,466 | +0.16(+1.51%) |
Feb 21, 2017 | 10.81 | 11.02 | 10.75 | 10.76 | 32,717 | -0.14(-1.31%) |
Feb 17, 2017 | 10.91 | 10.91 | 10.91 | 0 | +0.12(+1.07%) | |
Feb 16, 2017 | 10.97 | 11.02 | 10.69 | 10.79 | 43,435 | -0.08(-0.76%) |
Feb 15, 2017 | 10.84 | 10.99 | 10.69 | 10.87 | 16,396 | +0.08(+0.77%) |
Feb 14, 2017 | 10.75 | 10.79 | 10.75 | 10.79 | 5,357 | +0.12(+1.13%) |
Feb 13, 2017 | 10.80 | 11.02 | 10.64 | 10.67 | 10,523 | -0.10(-0.97%) |
Feb 10, 2017 | 10.83 | 10.92 | 10.64 | 10.77 | 22,899 | -0.08(-0.76%) |
Feb 09, 2017 | 10.82 | 10.94 | 10.80 | 10.86 | 8,888 | +0.14(+1.29%) |
Feb 08, 2017 | 10.96 | 10.96 | 10.62 | 10.72 | 11,828 | -0.20(-1.82%) |
Feb 07, 2017 | 10.97 | 11.02 | 10.75 | 10.92 | 10,959 | -0.04(-0.40%) |
Feb 06, 2017 | 10.75 | 11.19 | 10.75 | 10.96 | 24,013 | +0.19(+1.74%) |
Feb 03, 2017 | 11.02 | 11.11 | 10.72 | 10.77 | 17,686 | -0.19(-1.71%) |
Feb 02, 2017 | 10.65 | 10.99 | 10.64 | 10.96 | 38,748 | +0.20(+1.84%) |
Feb 01, 2017 | 10.79 | 10.86 | 10.67 | 10.76 | 14,938 | -0.12(-1.11%) |
Jan 31, 2017 | 10.65 | 10.97 | 10.65 | 10.89 | 7,809 | +0.12(+1.08%) |
Jan 30, 2017 | 10.64 | 10.77 | 10.64 | 10.77 | 18,174 | +0.09(+0.83%) |
Jan 27, 2017 | 10.65 | 10.88 | 10.64 | 10.68 | 6,043 | -0.01(-0.05%) |
Jan 26, 2017 | 10.82 | 10.82 | 10.64 | 10.69 | 13,203 | -0.09(-0.82%) |
Jan 25, 2017 | 10.76 | 10.77 | 10.62 | 10.77 | 13,123 | +0.07(+0.67%) |
Jan 24, 2017 | 10.69 | 10.77 | 10.66 | 10.70 | 15,290 | +0.06(+0.52%) |
Jan 23, 2017 | 10.68 | 10.79 | 10.57 | 10.65 | 36,740 | -0.08(-0.72%) |
Jan 20, 2017 | 10.58 | 10.77 | 10.58 | 10.73 | 13,499 | +0.14(+1.35%) |
Jan 19, 2017 | 10.64 | 10.77 | 10.55 | 10.58 | 30,601 | -0.01(-0.05%) |
Jan 18, 2017 | 10.69 | 10.75 | 10.59 | 10.59 | 22,315 | -0.10(-0.93%) |
Jan 17, 2017 | 10.58 | 10.75 | 10.58 | 10.69 | 53,566 | +0.02(+0.21%) |
Jan 13, 2017 | 10.66 | 10.66 | 10.66 | 0 | -0.06(-0.51%) | |
Jan 12, 2017 | 10.68 | 10.77 | 10.61 | 10.72 | 65,251 | +0.02(+0.15%) |
Jan 11, 2017 | 10.61 | 10.72 | 10.61 | 10.70 | 15,293 | +0.06(+0.57%) |
Jan 10, 2017 | 10.53 | 10.75 | 10.53 | 10.64 | 33,289 | +0.09(+0.84%) |
Jan 09, 2017 | 10.48 | 10.72 | 10.47 | 10.55 | 23,594 | +0.06(+0.52%) |
Jan 06, 2017 | 10.62 | 10.69 | 10.50 | 10.50 | 31,728 | -0.19(-1.75%) |
Jan 05, 2017 | 10.66 | 10.75 | 10.40 | 10.69 | 16,295 | +0.20(+1.95%) |
Jan 04, 2017 | 10.57 | 10.72 | 10.43 | 10.48 | 25,135 | +0.04(+0.37%) |
Jan 03, 2017 | 10.57 | 10.61 | 10.06 | 10.44 | 44,474 | +0.14(+1.39%) |
Dec 30, 2016 | 10.30 | 10.30 | 10.30 | 0 | +0.10(+0.97%) | |
Dec 29, 2016 | 10.30 | 10.31 | 10.12 | 10.20 | 38,133 | +0.02(+0.22%) |
Dec 28, 2016 | 10.25 | 10.35 | 10.06 | 10.18 | 42,290 | -0.04(-0.43%) |
Dec 27, 2016 | 10.41 | 10.42 | 10.20 | 10.22 | 12,882 | -0.22(-2.11%) |
Dec 23, 2016 | 10.44 | 10.44 | 10.44 | 0 | +0.10(+1.01%) | |
Dec 22, 2016 | 10.33 | 10.60 | 10.20 | 10.34 | 22,130 | -0.07(-0.69%) |
Dec 21, 2016 | 10.34 | 10.41 | 10.26 | 10.41 | 40,207 | +0.02(+0.16%) |
Dec 20, 2016 | 10.23 | 10.53 | 10.18 | 10.39 | 44,585 | +0.19(+1.84%) |
Dec 19, 2016 | 10.26 | 10.34 | 10.11 | 10.21 | 67,343 | +0.06(+0.59%) |
Dec 16, 2016 | 10.05 | 10.21 | 10.05 | 10.15 | 15,517 | +0.10(+1.02%) |
Dec 15, 2016 | 10.03 | 10.16 | 10.02 | 10.04 | 9,849 | +0.03(+0.27%) |
Dec 14, 2016 | 10.13 | 10.13 | 9.985 | 10.02 | 22,807 | -0.08(-0.75%) |
Dec 13, 2016 | 10.26 | 10.26 | 9.941 | 10.09 | 5,585 | +0.12(+1.19%) |
Dec 12, 2016 | 10.13 | 10.27 | 9.888 | 9.975 | 24,432 | -0.18(-1.81%) |
Dec 09, 2016 | 10.10 | 10.23 | 9.996 | 10.16 | 40,705 | +0.08(+0.80%) |
Dec 08, 2016 | 10.08 | 10.32 | 9.888 | 10.08 | 24,030 | +0.02(+0.21%) |
Dec 07, 2016 | 10.17 | 10.29 | 10.06 | 10.06 | 31,150 | -0.16(-1.53%) |
Dec 06, 2016 | 10.10 | 10.37 | 9.968 | 10.21 | 93,882 | +0.00(+0.00%) |
Dec 05, 2016 | 10.10 | 10.28 | 9.888 | 10.21 | 58,460 | +0.14(+1.34%) |
Dec 02, 2016 | 9.964 | 10.47 | 9.942 | 10.08 | 33,204 | +0.14(+1.36%) |
Dec 01, 2016 | 10.05 | 10.13 | 9.915 | 9.942 | 6,151 | -0.08(-0.75%) |
Nov 30, 2016 | 10.08 | 10.37 | 10.02 | 10.02 | 70,878 | -0.14(-1.33%) |
Nov 29, 2016 | 10.08 | 10.18 | 9.937 | 10.15 | 57,263 | +0.01(+0.11%) |
Nov 28, 2016 | 9.992 | 10.16 | 9.888 | 10.14 | 20,716 | +0.00(+0.00%) |
Nov 25, 2016 | 10.03 | 10.14 | 9.942 | 10.14 | 9,118 | -0.01(-0.05%) |
Nov 23, 2016 | 10.15 | 10.15 | 10.15 | 0 | +0.32(+3.24%) | |
Nov 22, 2016 | 9.823 | 10.16 | 9.780 | 9.829 | 17,638 | -0.04(-0.45%) |
Nov 21, 2016 | 9.883 | 9.888 | 9.768 | 9.874 | 27,299 | +0.09(+0.90%) |
Nov 18, 2016 | 9.953 | 9.953 | 9.769 | 9.786 | 11,555 | -0.24(-2.37%) |
Nov 17, 2016 | 9.769 | 10.16 | 9.769 | 10.02 | 11,533 | +0.27(+2.77%) |
Nov 16, 2016 | 9.861 | 10.00 | 9.753 | 9.753 | 41,156 | -0.12(-1.20%) |
Nov 15, 2016 | 9.759 | 9.888 | 9.753 | 9.872 | 9,636 | +0.04(+0.38%) |
Nov 14, 2016 | 9.996 | 10.14 | 9.788 | 9.834 | 51,037 | -0.32(-3.19%) |
Nov 11, 2016 | 9.699 | 10.37 | 9.624 | 10.16 | 63,422 | +0.56(+5.86%) |
Nov 10, 2016 | 9.656 | 9.996 | 9.559 | 9.597 | 40,646 | -0.06(-0.59%) |
Nov 09, 2016 | 9.618 | 9.672 | 9.553 | 9.653 | 28,474 | -0.04(-0.36%) |
Nov 08, 2016 | 9.575 | 9.715 | 9.565 | 9.688 | 43,820 | +0.02(+0.17%) |
Nov 07, 2016 | 9.807 | 9.883 | 9.564 | 9.672 | 68,596 | -0.10(-1.05%) |
Nov 04, 2016 | 9.721 | 9.802 | 9.651 | 9.775 | 37,635 | +0.04(+0.44%) |
Nov 03, 2016 | 9.791 | 9.807 | 9.661 | 9.732 | 24,872 | -0.15(-1.56%) |
Nov 02, 2016 | 9.980 | 10.28 | 9.807 | 9.886 | 13,567 | -0.08(-0.84%) |
Nov 01, 2016 | 9.894 | 10.00 | 9.807 | 9.969 | 17,113 | +0.11(+1.15%) |
Oct 31, 2016 | 9.878 | 9.888 | 9.813 | 9.856 | 11,150 | +0.01(+0.05%) |
Oct 28, 2016 | 9.980 | 9.986 | 9.812 | 9.851 | 9,754 | -0.12(-1.19%) |
Oct 27, 2016 | 10.07 | 10.20 | 9.894 | 9.969 | 24,723 | -0.11(-1.07%) |
Oct 26, 2016 | 10.08 | 10.13 | 9.991 | 10.08 | 21,136 | +0.00(+0.00%) |
Oct 25, 2016 | 10.07 | 10.08 | 10.04 | 10.08 | 10,991 | +0.02(+0.21%) |
Oct 24, 2016 | 9.996 | 10.19 | 9.996 | 10.06 | 17,721 | +0.25(+2.53%) |
Oct 21, 2016 | 10.28 | 10.28 | 9.807 | 9.807 | 16,043 | -0.02(-0.17%) |
Oct 20, 2016 | 9.861 | 9.861 | 9.804 | 9.823 | 12,164 | -0.06(-0.60%) |
Oct 19, 2016 | 9.807 | 9.959 | 9.753 | 9.883 | 21,005 | +0.10(+1.05%) |
Oct 18, 2016 | 9.910 | 10.02 | 9.715 | 9.780 | 22,874 | -0.08(-0.82%) |
Oct 17, 2016 | 10.07 | 10.08 | 9.861 | 9.861 | 16,552 | -0.20(-1.99%) |
Oct 14, 2016 | 10.09 | 10.19 | 10.00 | 10.06 | 11,575 | +0.02(+0.22%) |
Oct 13, 2016 | 9.942 | 10.17 | 9.942 | 10.04 | 11,131 | +0.10(+0.98%) |
Oct 12, 2016 | 10.29 | 10.29 | 9.872 | 9.942 | 26,877 | +0.04(+0.44%) |
Oct 11, 2016 | 9.867 | 10.08 | 9.861 | 9.899 | 3,327 | -0.17(-1.72%) |
Oct 10, 2016 | 9.926 | 10.29 | 9.878 | 10.07 | 23,980 | +0.17(+1.75%) |
Oct 07, 2016 | 9.976 | 10.10 | 9.867 | 9.899 | 19,517 | -0.11(-1.13%) |
Oct 06, 2016 | 10.10 | 10.10 | 10.01 | 10.01 | 2,862 | -0.11(-1.07%) |
Oct 05, 2016 | 10.02 | 10.27 | 10.02 | 10.12 | 5,738 | +0.18(+1.79%) |
Oct 04, 2016 | 10.01 | 10.26 | 9.942 | 9.942 | 14,631 | -0.02(-0.16%) |
Oct 03, 2016 | 10.12 | 10.12 | 9.939 | 9.959 | 4,454 | -0.13(-1.29%) |
Sep 30, 2016 | 10.00 | 10.29 | 9.959 | 10.09 | 25,827 | -0.02(-0.16%) |
Sep 29, 2016 | 9.975 | 10.15 | 9.975 | 10.10 | 44,454 | +0.05(+0.54%) |
Sep 28, 2016 | 10.06 | 10.06 | 9.894 | 10.05 | 19,256 | +0.03(+0.32%) |
Sep 27, 2016 | 9.969 | 10.15 | 9.867 | 10.02 | 53,104 | +0.06(+0.65%) |
Sep 26, 2016 | 9.926 | 10.00 | 9.861 | 9.953 | 10,941 | +0.01(+0.05%) |
Sep 23, 2016 | 9.996 | 10.06 | 9.905 | 9.948 | 19,276 | -0.03(-0.30%) |
Sep 22, 2016 | 9.932 | 10.01 | 9.932 | 9.977 | 40,767 | +0.05(+0.45%) |
Sep 21, 2016 | 9.906 | 9.959 | 9.869 | 9.932 | 25,733 | +0.03(+0.30%) |
Sep 20, 2016 | 9.919 | 9.959 | 9.896 | 9.902 | 9,351 | -0.05(-0.46%) |
Sep 19, 2016 | 9.932 | 10.02 | 9.866 | 9.949 | 60,036 | +0.02(+0.16%) |
Sep 16, 2016 | 9.758 | 10.03 | 9.509 | 9.932 | 48,896 | +0.15(+1.49%) |
Sep 15, 2016 | 9.842 | 9.853 | 9.786 | 9.786 | 7,569 | +0.02(+0.23%) |
Sep 14, 2016 | 9.853 | 9.853 | 9.753 | 9.763 | 6,590 | -0.04(-0.37%) |
Sep 13, 2016 | 9.747 | 9.853 | 9.747 | 9.800 | 23,051 | +0.07(+0.76%) |
Sep 12, 2016 | 9.853 | 9.853 | 9.684 | 9.726 | 9,820 | -0.12(-1.24%) |
Sep 09, 2016 | 9.752 | 9.874 | 9.752 | 9.848 | 23,740 | +0.04(+0.38%) |
Sep 08, 2016 | 9.880 | 9.906 | 9.800 | 9.811 | 9,036 | -0.07(-0.70%) |
Sep 07, 2016 | 9.827 | 9.885 | 9.827 | 9.880 | 18,586 | +0.03(+0.27%) |
Sep 06, 2016 | 9.795 | 9.880 | 9.795 | 9.853 | 15,672 | +0.06(+0.59%) |
Sep 02, 2016 | 9.736 | 9.795 | 9.795 | 9.795 | 40,209 | +0.03(+0.30%) |
Sep 01, 2016 | 9.789 | 9.795 | 9.556 | 9.766 | 21,784 | -0.02(-0.24%) |
Aug 31, 2016 | 9.800 | 9.901 | 9.633 | 9.789 | 27,880 | +0.02(+0.23%) |
Aug 30, 2016 | 9.938 | 9.938 | 9.710 | 9.767 | 22,045 | -0.05(-0.50%) |
Aug 29, 2016 | 9.959 | 9.959 | 9.805 | 9.816 | 25,933 | -0.18(-1.78%) |
Aug 26, 2016 | 9.893 | 10.03 | 9.766 | 9.993 | 42,196 | +0.06(+0.56%) |
Aug 25, 2016 | 10.04 | 10.04 | 9.864 | 9.938 | 10,994 | -0.04(-0.37%) |
Aug 24, 2016 | 9.805 | 9.980 | 9.805 | 9.975 | 16,072 | -0.06(-0.63%) |
Aug 23, 2016 | 9.954 | 10.04 | 9.911 | 10.04 | 6,214 | +0.04(+0.37%) |
Aug 22, 2016 | 9.943 | 10.14 | 9.800 | 10.00 | 4,783 | -0.01(-0.11%) |
Aug 19, 2016 | 10.02 | 10.05 | 10.01 | 10.01 | 11,628 | -0.08(-0.79%) |
Aug 18, 2016 | 9.706 | 10.14 | 9.706 | 10.09 | 17,291 | -0.04(-0.42%) |
Aug 17, 2016 | 10.09 | 10.14 | 9.800 | 10.13 | 7,926 | +0.10(+0.95%) |
Aug 16, 2016 | 9.932 | 10.04 | 9.930 | 10.04 | 22,447 | +0.05(+0.48%) |
Aug 15, 2016 | 9.948 | 10.08 | 9.535 | 9.991 | 24,393 | +0.03(+0.27%) |
Aug 12, 2016 | 9.721 | 9.988 | 9.705 | 9.964 | 14,246 | +0.06(+0.64%) |
Aug 11, 2016 | 9.848 | 9.917 | 9.805 | 9.901 | 5,095 | -0.03(-0.27%) |
Aug 10, 2016 | 9.694 | 9.932 | 9.694 | 9.927 | 4,908 | +0.13(+1.35%) |
Aug 09, 2016 | 9.890 | 9.999 | 9.572 | 9.795 | 19,708 | -0.16(-1.65%) |
Aug 08, 2016 | 10.09 | 10.09 | 9.652 | 9.959 | 19,370 | -0.21(-2.03%) |
Aug 05, 2016 | 10.05 | 10.25 | 9.932 | 10.17 | 52,075 | +0.07(+0.68%) |
Aug 04, 2016 | 9.961 | 10.15 | 9.938 | 10.10 | 14,924 | +0.16(+1.65%) |
Aug 03, 2016 | 9.890 | 9.943 | 9.890 | 9.932 | 3,581 | -0.02(-0.16%) |
Aug 02, 2016 | 9.948 | 9.954 | 9.922 | 9.948 | 19,338 | +0.00(+0.00%) |
Aug 01, 2016 | 9.873 | 10.09 | 9.830 | 9.948 | 23,275 | +0.09(+0.91%) |
Jul 29, 2016 | 10.02 | 10.02 | 9.726 | 9.858 | 39,097 | -0.27(-2.67%) |
Jul 28, 2016 | 10.01 | 10.14 | 9.959 | 10.13 | 18,652 | +0.16(+1.65%) |
Jul 27, 2016 | 9.959 | 10.06 | 9.932 | 9.964 | 21,656 | -0.02(-0.16%) |
Jul 26, 2016 | 9.959 | 9.984 | 9.959 | 9.980 | 21,746 | +0.02(+0.16%) |
Jul 25, 2016 | 9.975 | 9.980 | 9.853 | 9.964 | 27,121 | -0.02(-0.21%) |
Jul 22, 2016 | 10.04 | 10.04 | 9.962 | 9.985 | 11,262 | -0.14(-1.36%) |
Jul 21, 2016 | 10.08 | 10.12 | 9.959 | 10.12 | 23,198 | -0.03(-0.26%) |
Jul 20, 2016 | 9.985 | 10.15 | 9.978 | 10.15 | 23,734 | +0.21(+2.13%) |
Jul 19, 2016 | 9.880 | 10.00 | 9.859 | 9.938 | 22,384 | +0.04(+0.37%) |
Jul 18, 2016 | 9.873 | 9.906 | 9.863 | 9.901 | 16,451 | -0.01(-0.05%) |
Jul 15, 2016 | 9.906 | 9.906 | 9.853 | 9.906 | 16,208 | +0.01(+0.05%) |
Jul 14, 2016 | 9.906 | 9.906 | 9.853 | 9.901 | 13,544 | +0.00(+0.00%) |
Jul 13, 2016 | 9.895 | 9.906 | 9.853 | 9.901 | 12,532 | +0.01(+0.11%) |
Jul 12, 2016 | 9.895 | 9.895 | 9.853 | 9.890 | 13,808 | -0.00(-0.00%) |
Jul 11, 2016 | 9.800 | 9.901 | 9.800 | 9.890 | 12,825 | -0.01(-0.11%) |
Jul 08, 2016 | 9.906 | 9.842 | 9.750 | 9.901 | 11,128 | +0.06(+0.59%) |
Jul 07, 2016 | 9.747 | 9.927 | 9.588 | 9.842 | 15,230 | +0.17(+1.81%) |
Jul 05, 2016 | 9.737 | 9.996 | 9.662 | 9.668 | 23,674 | -0.03(-0.27%) |
Jul 01, 2016 | 9.715 | 9.694 | 9.694 | 9.694 | 4,530 | -0.02(-0.22%) |
Jun 30, 2016 | 9.689 | 9.975 | 9.599 | 9.715 | 29,907 | +0.02(+0.16%) |
Jun 29, 2016 | 9.827 | 9.932 | 9.527 | 9.699 | 35,040 | +0.03(+0.27%) |
Jun 28, 2016 | 9.530 | 9.673 | 9.228 | 9.673 | 15,700 | +0.32(+3.46%) |
Jun 27, 2016 | 9.297 | 9.413 | 9.127 | 9.350 | 25,405 | -0.16(-1.67%) |
Jun 24, 2016 | 9.572 | 9.572 | 9.281 | 9.509 | 9,291 | +0.01(+0.06%) |
Jun 23, 2016 | 9.461 | 9.721 | 9.329 | 9.503 | 45,587 | -0.06(-0.61%) |
Jun 22, 2016 | 9.525 | 9.562 | 9.117 | 9.562 | 33,154 | +0.01(+0.11%) |
Jun 21, 2016 | 9.562 | 9.562 | 9.336 | 9.551 | 26,785 | -0.01(-0.11%) |
Jun 20, 2016 | 9.519 | 9.609 | 9.281 | 9.562 | 45,823 | +0.10(+1.06%) |
Jun 17, 2016 | 9.429 | 9.519 | 9.117 | 9.461 | 48,883 | +0.04(+0.39%) |
Jun 16, 2016 | 8.624 | 9.456 | 8.449 | 9.424 | 45,349 | +0.20(+2.12%) |
Jun 15, 2016 | 9.254 | 9.259 | 9.207 | 9.228 | 12,635 | -0.03(-0.28%) |
Jun 14, 2016 | 9.207 | 9.259 | 9.207 | 9.254 | 17,977 | +0.00(+0.00%) |
Jun 13, 2016 | 9.280 | 9.321 | 9.254 | 9.254 | 9,639 | -0.06(-0.67%) |
Jun 10, 2016 | 9.259 | 9.330 | 9.212 | 9.316 | 13,811 | +0.01(+0.06%) |
Jun 09, 2016 | 9.285 | 9.330 | 9.259 | 9.311 | 15,382 | +0.00(+0.00%) |
Jun 08, 2016 | 9.295 | 9.311 | 9.254 | 9.311 | 14,264 | +0.04(+0.45%) |
Jun 07, 2016 | 9.285 | 9.311 | 9.259 | 9.269 | 42,551 | +0.01(+0.06%) |
Jun 06, 2016 | 9.135 | 9.285 | 9.135 | 9.264 | 22,330 | +0.06(+0.68%) |
Jun 03, 2016 | 9.192 | 9.202 | 9.078 | 9.202 | 26,077 | +0.00(+0.00%) |
Jun 02, 2016 | 8.948 | 9.207 | 8.948 | 9.202 | 46,464 | +0.22(+2.48%) |
Jun 01, 2016 | 8.870 | 9.098 | 8.559 | 8.979 | 125,629 | +0.25(+2.91%) |
May 31, 2016 | 8.678 | 8.912 | 8.663 | 8.725 | 19,444 | +0.11(+1.33%) |
May 27, 2016 | 8.756 | 8.611 | 8.611 | 8.611 | 40,677 | -0.09(-1.07%) |
May 26, 2016 | 8.735 | 8.953 | 8.559 | 8.704 | 21,052 | -0.05(-0.59%) |
May 25, 2016 | 8.714 | 8.875 | 8.673 | 8.756 | 13,186 | +0.05(+0.60%) |
May 24, 2016 | 8.756 | 8.849 | 8.740 | 8.704 | 10,254 | +0.06(+0.72%) |
May 23, 2016 | 8.797 | 8.818 | 8.622 | 8.642 | 12,690 | -0.01(-0.12%) |
May 20, 2016 | 8.631 | 8.818 | 8.631 | 8.652 | 8,405 | +0.04(+0.48%) |
May 19, 2016 | 8.782 | 8.979 | 8.569 | 8.611 | 31,306 | -0.22(-2.47%) |
May 18, 2016 | 8.532 | 8.963 | 8.356 | 8.829 | 64,825 | +0.20(+2.35%) |
May 17, 2016 | 8.673 | 8.813 | 8.626 | 8.626 | 16,311 | -0.02(-0.24%) |
May 16, 2016 | 8.777 | 8.777 | 8.647 | 8.647 | 965 | -0.13(-1.51%) |
May 13, 2016 | 8.611 | 8.984 | 8.611 | 8.779 | 17,358 | +0.18(+2.14%) |
May 12, 2016 | 8.818 | 8.818 | 8.524 | 8.595 | 51,060 | -0.19(-2.13%) |
May 11, 2016 | 9.026 | 9.139 | 8.731 | 8.782 | 20,803 | -0.12(-1.34%) |
May 10, 2016 | 9.078 | 9.078 | 8.870 | 8.901 | 5,469 | -0.02(-0.17%) |
May 09, 2016 | 9.207 | 9.207 | 8.865 | 8.917 | 18,595 | -0.29(-3.15%) |
May 06, 2016 | 8.891 | 9.207 | 8.797 | 9.207 | 25,383 | +0.29(+3.26%) |
May 05, 2016 | 8.974 | 9.202 | 8.797 | 8.917 | 17,072 | -0.02(-0.23%) |
May 04, 2016 | 9.000 | 9.116 | 8.937 | 8.937 | 19,785 | -0.11(-1.20%) |
May 03, 2016 | 8.989 | 9.052 | 8.974 | 9.046 | 6,747 | -0.01(-0.06%) |
May 02, 2016 | 9.148 | 9.207 | 8.974 | 9.052 | 20,778 | +0.03(+0.29%) |
Apr 29, 2016 | 9.031 | 9.031 | 8.974 | 9.026 | 1,295 | -0.01(-0.12%) |
Apr 28, 2016 | 8.984 | 9.143 | 8.979 | 9.036 | 13,427 | +0.06(+0.63%) |
Apr 27, 2016 | 9.057 | 9.129 | 8.974 | 8.979 | 13,699 | -0.09(-1.00%) |
Apr 26, 2016 | 9.166 | 9.166 | 8.974 | 9.070 | 12,280 | +0.08(+0.89%) |
Apr 25, 2016 | 9.109 | 9.207 | 8.989 | 8.989 | 14,144 | -0.19(-2.09%) |
Apr 22, 2016 | 9.142 | 9.197 | 9.000 | 9.181 | 15,731 | +0.10(+1.09%) |
Apr 21, 2016 | 9.181 | 9.192 | 9.083 | 9.083 | 21,291 | -0.08(-0.85%) |
Apr 20, 2016 | 9.093 | 9.171 | 9.005 | 9.160 | 23,970 | +0.08(+0.86%) |
Apr 19, 2016 | 9.171 | 9.171 | 9.005 | 9.083 | 37,675 | +0.00(+0.00%) |
Apr 18, 2016 | 9.176 | 9.176 | 9.027 | 9.083 | 20,090 | -0.07(-0.74%) |
Apr 15, 2016 | 9.083 | 9.150 | 9.083 | 9.150 | 13,652 | -0.01(-0.11%) |
Apr 14, 2016 | 9.078 | 9.160 | 9.036 | 9.160 | 11,451 | +0.07(+0.80%) |
Apr 13, 2016 | 9.083 | 9.155 | 9.083 | 9.088 | 10,460 | +0.01(+0.11%) |
Apr 12, 2016 | 8.974 | 9.155 | 8.974 | 9.078 | 6,942 | -0.04(-0.40%) |
Apr 11, 2016 | 9.124 | 9.124 | 9.072 | 9.114 | 13,739 | -0.04(-0.45%) |
Apr 08, 2016 | 9.031 | 9.181 | 9.031 | 9.155 | 19,770 | +0.12(+1.38%) |
Apr 07, 2016 | 8.951 | 9.052 | 8.951 | 9.031 | 15,881 | -0.01(-0.06%) |
Apr 06, 2016 | 8.896 | 9.057 | 8.896 | 9.036 | 13,627 | +0.16(+1.75%) |
Apr 05, 2016 | 8.895 | 8.922 | 8.823 | 8.880 | 12,791 | -0.03(-0.29%) |
Apr 04, 2016 | 8.984 | 9.046 | 8.849 | 8.906 | 32,015 | -0.01(-0.06%) |
Apr 01, 2016 | 8.963 | 9.078 | 8.912 | 8.912 | 19,735 | -0.07(-0.75%) |
Mar 31, 2016 | 9.078 | 9.097 | 8.533 | 8.979 | 60,401 | -0.19(-2.09%) |
Mar 30, 2016 | 9.118 | 9.171 | 9.036 | 9.171 | 27,321 | +0.07(+0.74%) |
Mar 29, 2016 | 9.155 | 9.176 | 9.010 | 9.103 | 42,717 | +0.15(+1.68%) |
Mar 28, 2016 | 9.155 | 9.155 | 8.912 | 8.953 | 25,331 | -0.19(-2.04%) |
Mar 24, 2016 | 9.052 | 9.140 | 9.140 | 9.140 | 29,110 | +0.02(+0.23%) |
Mar 23, 2016 | 9.119 | 9.140 | 9.031 | 9.119 | 19,361 | -0.01(-0.11%) |
Mar 22, 2016 | 9.108 | 9.148 | 9.000 | 9.129 | 20,300 | -0.03(-0.28%) |
Mar 21, 2016 | 9.124 | 9.155 | 9.083 | 9.155 | 8,519 | +0.08(+0.86%) |
Mar 18, 2016 | 9.135 | 9.176 | 9.036 | 9.078 | 31,489 | +0.03(+0.29%) |
Mar 17, 2016 | 9.078 | 9.114 | 9.026 | 9.052 | 38,618 | +0.10(+1.16%) |
Mar 16, 2016 | 8.852 | 9.134 | 8.852 | 8.948 | 24,358 | +0.05(+0.51%) |
Mar 15, 2016 | 8.832 | 8.951 | 8.795 | 8.902 | 20,849 | -0.05(-0.51%) |
Mar 14, 2016 | 8.566 | 8.958 | 8.566 | 8.948 | 42,124 | +0.31(+3.53%) |
Mar 11, 2016 | 8.765 | 8.765 | 8.470 | 8.643 | 51,923 | -0.09(-1.02%) |
Mar 10, 2016 | 8.734 | 8.765 | 8.643 | 8.732 | 14,856 | +0.02(+0.20%) |
Mar 09, 2016 | 8.450 | 8.714 | 8.450 | 8.714 | 39,242 | +0.26(+3.13%) |
Mar 08, 2016 | 8.186 | 8.450 | 8.185 | 8.450 | 9,724 | +0.17(+2.03%) |
Mar 07, 2016 | 8.226 | 8.338 | 8.226 | 8.282 | 13,676 | +0.09(+1.12%) |
Mar 04, 2016 | 8.205 | 8.277 | 8.146 | 8.190 | 8,652 | -0.01(-0.06%) |
Mar 03, 2016 | 8.114 | 8.195 | 8.114 | 8.195 | 7,773 | +0.08(+1.00%) |
Mar 02, 2016 | 8.094 | 8.206 | 8.007 | 8.114 | 12,071 | -0.02(-0.19%) |