Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.23 | 10.40 | 10.19 | 10.33 | 245,409 | +0.14(+1.34%) |
Mar 30, 2017 | 10.13 | 10.40 | 9.876 | 10.20 | 306,859 | +0.05(+0.45%) |
Mar 29, 2017 | 10.41 | 10.47 | 10.14 | 10.15 | 233,677 | -0.26(-2.49%) |
Mar 28, 2017 | 10.12 | 10.48 | 9.846 | 10.41 | 303,320 | +0.23(+2.24%) |
Mar 27, 2017 | 10.47 | 10.49 | 10.12 | 10.18 | 54,665 | -0.23(-2.19%) |
Mar 24, 2017 | 10.35 | 10.87 | 10.17 | 10.41 | 40,245 | +0.01(+0.07%) |
Mar 23, 2017 | 10.37 | 10.42 | 10.13 | 10.40 | 1,040,668 | +0.19(+1.86%) |
Mar 22, 2017 | 10.27 | 10.29 | 10.04 | 10.21 | 35,234 | +0.06(+0.54%) |
Mar 21, 2017 | 10.09 | 10.44 | 10.09 | 10.16 | 80,633 | -0.05(-0.45%) |
Mar 20, 2017 | 10.00 | 10.22 | 9.974 | 10.20 | 48,677 | +0.27(+2.68%) |
Mar 17, 2017 | 10.00 | 10.13 | 9.874 | 9.935 | 60,854 | -0.02(-0.15%) |
Mar 16, 2017 | 9.889 | 9.996 | 9.816 | 9.950 | 39,054 | +0.25(+2.59%) |
Mar 15, 2017 | 9.509 | 9.737 | 9.441 | 9.699 | 29,511 | +0.16(+1.67%) |
Mar 14, 2017 | 9.448 | 9.623 | 9.395 | 9.540 | 41,618 | +0.00(+0.00%) |
Mar 13, 2017 | 9.250 | 9.540 | 9.178 | 9.540 | 32,543 | +0.30(+3.21%) |
Mar 10, 2017 | 9.357 | 9.357 | 9.182 | 9.243 | 15,805 | -0.04(-0.41%) |
Mar 09, 2017 | 9.395 | 9.403 | 9.243 | 9.281 | 21,162 | -0.14(-1.53%) |
Mar 08, 2017 | 9.509 | 9.509 | 9.296 | 9.425 | 238,470 | +0.10(+1.06%) |
Mar 07, 2017 | 9.357 | 9.547 | 9.311 | 9.327 | 115,076 | -0.05(-0.57%) |
Mar 06, 2017 | 9.296 | 9.448 | 9.197 | 9.380 | 967,494 | +0.14(+1.57%) |
Mar 03, 2017 | 9.357 | 9.501 | 9.235 | 9.235 | 75,174 | -0.31(-3.27%) |
Mar 02, 2017 | 9.501 | 9.570 | 9.334 | 9.547 | 87,810 | +0.17(+1.87%) |
Mar 01, 2017 | 9.068 | 9.463 | 8.999 | 9.372 | 39,613 | +0.26(+2.84%) |
Feb 28, 2017 | 9.136 | 9.149 | 8.939 | 9.114 | 29,996 | -0.05(-0.50%) |
Feb 27, 2017 | 9.098 | 9.250 | 9.098 | 9.159 | 47,407 | +0.05(+0.58%) |
Feb 24, 2017 | 9.281 | 9.281 | 9.106 | 9.106 | 11,383 | -0.23(-2.45%) |
Feb 23, 2017 | 9.532 | 9.532 | 9.319 | 9.334 | 99,598 | -0.33(-3.39%) |
Feb 22, 2017 | 9.361 | 9.661 | 9.266 | 9.661 | 10,620 | +0.17(+1.76%) |
Feb 21, 2017 | 9.453 | 9.598 | 9.288 | 9.494 | 75,716 | +0.22(+2.38%) |
Feb 17, 2017 | 9.273 | 9.273 | 9.273 | 0 | -0.24(-2.56%) | |
Feb 16, 2017 | 9.258 | 9.562 | 9.258 | 9.517 | 15,284 | +0.18(+1.96%) |
Feb 15, 2017 | 9.228 | 9.342 | 9.174 | 9.334 | 9,217 | +0.17(+1.83%) |
Feb 14, 2017 | 9.053 | 9.266 | 9.053 | 9.167 | 18,043 | +0.05(+0.50%) |
Feb 13, 2017 | 9.098 | 9.243 | 9.098 | 9.121 | 19,627 | -0.10(-1.07%) |
Feb 10, 2017 | 8.893 | 9.220 | 8.893 | 9.220 | 31,372 | +0.36(+4.03%) |
Feb 09, 2017 | 8.901 | 9.182 | 8.733 | 8.862 | 18,708 | -0.08(-0.94%) |
Feb 08, 2017 | 8.939 | 8.992 | 8.726 | 8.946 | 53,765 | +0.08(+0.94%) |
Feb 07, 2017 | 9.159 | 9.159 | 8.741 | 8.862 | 56,958 | -0.37(-4.04%) |
Feb 06, 2017 | 9.319 | 9.319 | 9.190 | 9.235 | 4,650 | -0.11(-1.22%) |
Feb 03, 2017 | 9.365 | 9.410 | 9.349 | 9.349 | 20,118 | +0.02(+0.24%) |
Feb 02, 2017 | 9.190 | 9.372 | 9.190 | 9.327 | 16,262 | +0.03(+0.33%) |
Feb 01, 2017 | 9.319 | 9.418 | 9.296 | 9.296 | 108,342 | -0.02(-0.24%) |
Jan 31, 2017 | 9.319 | 9.418 | 9.300 | 9.319 | 14,069 | -0.09(-0.97%) |
Jan 30, 2017 | 9.509 | 9.547 | 9.338 | 9.410 | 16,216 | -0.21(-2.14%) |
Jan 27, 2017 | 9.540 | 9.638 | 9.486 | 9.616 | 12,741 | -0.01(-0.08%) |
Jan 26, 2017 | 9.699 | 9.699 | 9.604 | 9.623 | 7,156 | -0.05(-0.55%) |
Jan 25, 2017 | 9.692 | 9.829 | 9.517 | 9.676 | 23,845 | +0.03(+0.32%) |
Jan 24, 2017 | 9.540 | 9.707 | 9.540 | 9.646 | 11,989 | +0.08(+0.79%) |
Jan 23, 2017 | 9.448 | 9.669 | 9.448 | 9.570 | 9,868 | +0.02(+0.24%) |
Jan 20, 2017 | 9.593 | 9.654 | 9.517 | 9.547 | 5,055 | -0.06(-0.63%) |
Jan 19, 2017 | 9.585 | 9.692 | 9.555 | 9.608 | 50,025 | +0.04(+0.40%) |
Jan 18, 2017 | 9.714 | 9.714 | 9.562 | 9.570 | 6,857 | -0.24(-2.40%) |
Jan 17, 2017 | 9.646 | 9.858 | 9.616 | 9.806 | 21,128 | +0.22(+2.30%) |
Jan 13, 2017 | 9.585 | 9.585 | 9.585 | 0 | +0.10(+1.04%) | |
Jan 12, 2017 | 9.623 | 9.791 | 9.266 | 9.486 | 20,034 | -0.13(-1.34%) |
Jan 11, 2017 | 9.463 | 9.616 | 9.425 | 9.616 | 11,805 | +0.12(+1.24%) |
Jan 10, 2017 | 9.555 | 9.600 | 9.448 | 9.498 | 63,469 | -0.03(-0.28%) |
Jan 09, 2017 | 9.540 | 9.578 | 9.486 | 9.524 | 5,768 | -0.05(-0.48%) |
Jan 06, 2017 | 9.737 | 9.737 | 9.288 | 9.570 | 10,091 | -0.13(-1.33%) |
Jan 05, 2017 | 9.654 | 9.844 | 9.654 | 9.699 | 11,947 | +0.13(+1.35%) |
Jan 04, 2017 | 9.501 | 9.783 | 9.501 | 9.570 | 9,492 | +0.11(+1.21%) |
Jan 03, 2017 | 9.509 | 9.730 | 9.387 | 9.456 | 57,377 | -0.01(-0.08%) |
Dec 30, 2016 | 9.463 | 9.463 | 9.463 | 0 | +0.04(+0.40%) | |
Dec 29, 2016 | 9.296 | 9.425 | 9.163 | 9.425 | 14,558 | +0.24(+2.65%) |
Dec 28, 2016 | 9.174 | 9.258 | 9.152 | 9.182 | 25,097 | +0.06(+0.67%) |
Dec 27, 2016 | 9.136 | 9.258 | 9.015 | 9.121 | 19,623 | +0.02(+0.17%) |
Dec 23, 2016 | 9.106 | 9.106 | 9.106 | 0 | -0.18(-1.97%) | |
Dec 22, 2016 | 9.273 | 9.319 | 9.045 | 9.288 | 46,647 | -0.05(-0.57%) |
Dec 21, 2016 | 9.281 | 9.342 | 9.152 | 9.342 | 35,530 | +0.12(+1.32%) |
Dec 20, 2016 | 9.205 | 9.288 | 9.087 | 9.220 | 41,702 | +0.08(+0.92%) |
Dec 19, 2016 | 9.380 | 9.410 | 9.136 | 9.136 | 23,322 | -0.24(-2.60%) |
Dec 16, 2016 | 9.395 | 9.463 | 9.243 | 9.380 | 56,452 | -0.06(-0.64%) |
Dec 15, 2016 | 9.501 | 9.608 | 9.425 | 9.441 | 39,446 | -0.12(-1.27%) |
Dec 14, 2016 | 9.859 | 9.859 | 9.547 | 9.562 | 46,568 | -0.33(-3.38%) |
Dec 13, 2016 | 9.654 | 9.897 | 9.654 | 9.897 | 161,755 | +0.22(+2.28%) |
Dec 12, 2016 | 9.654 | 9.768 | 9.608 | 9.676 | 53,479 | +0.01(+0.08%) |
Dec 09, 2016 | 9.593 | 9.760 | 9.521 | 9.669 | 87,656 | +0.02(+0.16%) |
Dec 08, 2016 | 9.486 | 9.708 | 9.486 | 9.654 | 15,964 | +0.09(+0.95%) |
Dec 07, 2016 | 9.425 | 9.654 | 9.243 | 9.562 | 194,002 | +0.10(+1.04%) |
Dec 06, 2016 | 9.357 | 9.623 | 9.353 | 9.463 | 96,798 | +0.07(+0.73%) |
Dec 05, 2016 | 9.334 | 9.501 | 9.334 | 9.395 | 28,763 | +0.05(+0.57%) |
Dec 02, 2016 | 9.334 | 9.410 | 9.273 | 9.342 | 67,148 | +0.03(+0.33%) |
Dec 01, 2016 | 9.281 | 9.410 | 9.224 | 9.311 | 23,668 | +0.02(+0.25%) |
Nov 30, 2016 | 9.273 | 9.395 | 9.258 | 9.288 | 24,901 | +0.08(+0.83%) |
Nov 29, 2016 | 9.159 | 9.311 | 9.106 | 9.212 | 142,726 | +0.05(+0.58%) |
Nov 28, 2016 | 9.129 | 9.220 | 9.083 | 9.159 | 94,652 | +0.01(+0.08%) |
Nov 25, 2016 | 9.167 | 9.224 | 9.121 | 9.152 | 27,067 | -0.07(-0.74%) |
Nov 23, 2016 | 9.220 | 9.220 | 9.220 | 0 | -0.06(-0.66%) | |
Nov 22, 2016 | 9.365 | 9.433 | 9.106 | 9.281 | 97,944 | +0.00(+0.00%) |
Nov 21, 2016 | 9.212 | 9.463 | 9.212 | 9.281 | 767,156 | +0.08(+0.83%) |
Nov 18, 2016 | 9.159 | 9.273 | 9.114 | 9.205 | 94,133 | +0.03(+0.33%) |
Nov 17, 2016 | 9.152 | 9.220 | 9.091 | 9.174 | 34,108 | +0.02(+0.17%) |
Nov 16, 2016 | 9.129 | 9.190 | 9.068 | 9.159 | 69,068 | +0.02(+0.25%) |
Nov 15, 2016 | 9.448 | 9.471 | 9.100 | 9.136 | 18,103 | -0.12(-1.31%) |
Nov 14, 2016 | 9.342 | 9.456 | 9.205 | 9.258 | 16,489 | +0.02(+0.25%) |
Nov 11, 2016 | 9.623 | 9.623 | 9.235 | 9.235 | 15,695 | -0.52(-5.30%) |
Nov 10, 2016 | 9.821 | 9.829 | 9.524 | 9.753 | 35,735 | -0.25(-2.51%) |
Nov 09, 2016 | 10.05 | 10.16 | 9.950 | 10.00 | 11,995 | -0.28(-2.74%) |
Nov 08, 2016 | 10.20 | 10.40 | 10.13 | 10.29 | 22,445 | +0.04(+0.37%) |
Nov 07, 2016 | 10.11 | 10.29 | 10.07 | 10.25 | 13,650 | +0.29(+2.90%) |
Nov 04, 2016 | 10.00 | 10.16 | 9.943 | 9.958 | 20,281 | -0.13(-1.28%) |
Nov 03, 2016 | 10.19 | 10.25 | 9.981 | 10.09 | 21,533 | -0.04(-0.38%) |
Nov 02, 2016 | 9.859 | 10.25 | 9.859 | 10.13 | 27,473 | +0.17(+1.68%) |
Nov 01, 2016 | 10.22 | 10.33 | 9.851 | 9.958 | 139,693 | -0.31(-3.04%) |
Oct 31, 2016 | 10.47 | 10.63 | 10.05 | 10.27 | 36,223 | -0.24(-2.25%) |
Oct 28, 2016 | 10.26 | 10.51 | 10.23 | 10.51 | 14,879 | +0.31(+3.06%) |
Oct 27, 2016 | 10.48 | 10.54 | 10.19 | 10.19 | 9,422 | -0.24(-2.26%) |
Oct 26, 2016 | 10.40 | 10.51 | 10.36 | 10.43 | 18,116 | +0.06(+0.59%) |
Oct 25, 2016 | 10.32 | 10.51 | 10.25 | 10.37 | 16,812 | +0.02(+0.15%) |
Oct 24, 2016 | 10.14 | 10.35 | 10.14 | 10.35 | 13,730 | +0.33(+3.26%) |
Oct 21, 2016 | 10.13 | 10.27 | 10.01 | 10.03 | 12,485 | -0.10(-0.98%) |
Oct 20, 2016 | 10.14 | 10.16 | 10.07 | 10.13 | 2,726 | -0.05(-0.52%) |
Oct 19, 2016 | 10.05 | 10.19 | 10.03 | 10.18 | 7,074 | +0.11(+1.13%) |
Oct 18, 2016 | 9.775 | 10.19 | 9.775 | 10.06 | 23,118 | +0.29(+2.96%) |
Oct 17, 2016 | 9.760 | 9.859 | 9.745 | 9.775 | 16,641 | +0.02(+0.23%) |
Oct 14, 2016 | 9.730 | 9.889 | 9.722 | 9.753 | 34,055 | -0.01(-0.08%) |
Oct 13, 2016 | 9.737 | 9.813 | 9.669 | 9.760 | 139,032 | -0.13(-1.31%) |
Oct 12, 2016 | 10.07 | 10.07 | 9.851 | 9.889 | 22,917 | -0.27(-2.62%) |
Oct 11, 2016 | 9.966 | 10.23 | 9.874 | 10.16 | 35,525 | +0.19(+1.91%) |
Oct 10, 2016 | 9.882 | 10.19 | 9.882 | 9.966 | 7,967 | +0.11(+1.08%) |
Oct 07, 2016 | 9.897 | 9.920 | 9.760 | 9.859 | 14,235 | +0.01(+0.08%) |
Oct 06, 2016 | 9.928 | 9.996 | 9.791 | 9.851 | 20,360 | -0.10(-0.99%) |
Oct 05, 2016 | 10.13 | 10.13 | 9.851 | 9.950 | 20,657 | -0.06(-0.61%) |
Oct 04, 2016 | 10.13 | 10.22 | 9.958 | 10.01 | 26,454 | -0.16(-1.57%) |
Oct 03, 2016 | 10.06 | 10.21 | 10.02 | 10.17 | 223,880 | +0.04(+0.38%) |
Sep 30, 2016 | 9.859 | 10.27 | 9.859 | 10.13 | 38,998 | +0.20(+1.99%) |
Sep 29, 2016 | 9.882 | 10.07 | 9.882 | 9.935 | 38,243 | +0.03(+0.31%) |
Sep 28, 2016 | 9.889 | 9.973 | 9.829 | 9.905 | 95,851 | -0.04(-0.38%) |
Sep 27, 2016 | 10.04 | 10.06 | 9.798 | 9.943 | 46,789 | -0.13(-1.28%) |
Sep 26, 2016 | 10.19 | 10.20 | 10.03 | 10.07 | 22,082 | -0.23(-2.22%) |
Sep 23, 2016 | 10.39 | 10.43 | 10.20 | 10.30 | 21,919 | -0.20(-1.88%) |
Sep 22, 2016 | 10.29 | 10.50 | 10.28 | 10.50 | 37,720 | +0.33(+3.29%) |
Sep 21, 2016 | 10.13 | 10.22 | 10.03 | 10.16 | 143,048 | +0.19(+1.91%) |
Sep 20, 2016 | 10.03 | 10.10 | 9.912 | 9.973 | 37,127 | -0.09(-0.91%) |
Sep 19, 2016 | 9.813 | 10.06 | 9.813 | 10.06 | 28,818 | +0.24(+2.40%) |
Sep 16, 2016 | 9.768 | 10.03 | 9.692 | 9.829 | 47,204 | -0.09(-0.92%) |
Sep 15, 2016 | 10.00 | 10.11 | 9.813 | 9.920 | 488,171 | -0.09(-0.91%) |
Sep 14, 2016 | 9.996 | 10.02 | 9.905 | 10.01 | 40,733 | +0.15(+1.54%) |
Sep 13, 2016 | 9.882 | 9.912 | 9.768 | 9.859 | 24,567 | -0.10(-0.99%) |
Sep 12, 2016 | 9.791 | 10.06 | 9.616 | 9.958 | 41,648 | +0.11(+1.08%) |
Sep 09, 2016 | 9.844 | 10.00 | 9.829 | 9.851 | 138,488 | -0.16(-1.60%) |
Sep 08, 2016 | 10.01 | 10.03 | 9.905 | 10.01 | 33,757 | -0.05(-0.53%) |
Sep 07, 2016 | 10.09 | 10.10 | 9.988 | 10.06 | 5,024 | +0.03(+0.30%) |
Sep 06, 2016 | 9.859 | 10.10 | 9.844 | 10.03 | 24,153 | +0.19(+1.93%) |
Sep 02, 2016 | 9.882 | 9.844 | 9.844 | 9.844 | 37,858 | +0.03(+0.31%) |
Sep 01, 2016 | 9.821 | 9.928 | 9.746 | 9.813 | 38,740 | -0.08(-0.85%) |
Aug 31, 2016 | 10.03 | 10.03 | 9.745 | 9.897 | 75,181 | -0.14(-1.36%) |
Aug 30, 2016 | 10.09 | 10.16 | 10.02 | 10.03 | 20,560 | -0.11(-1.12%) |
Aug 29, 2016 | 9.958 | 10.16 | 9.950 | 10.15 | 34,553 | +0.14(+1.37%) |
Aug 26, 2016 | 9.928 | 10.06 | 9.905 | 10.01 | 51,504 | +0.04(+0.38%) |
Aug 25, 2016 | 9.829 | 10.10 | 9.825 | 9.973 | 17,572 | +0.06(+0.61%) |
Aug 24, 2016 | 9.737 | 9.943 | 9.737 | 9.912 | 20,915 | +0.10(+1.01%) |
Aug 23, 2016 | 9.897 | 9.935 | 9.745 | 9.813 | 39,197 | -0.07(-0.69%) |
Aug 22, 2016 | 9.973 | 9.973 | 9.737 | 9.882 | 29,375 | -0.11(-1.14%) |
Aug 19, 2016 | 9.928 | 10.07 | 9.928 | 9.996 | 10,488 | +0.02(+0.23%) |
Aug 18, 2016 | 10.04 | 10.11 | 9.966 | 9.973 | 18,822 | -0.02(-0.23%) |
Aug 17, 2016 | 10.10 | 10.10 | 9.981 | 9.996 | 16,599 | -0.19(-1.87%) |
Aug 16, 2016 | 10.12 | 10.27 | 9.973 | 10.19 | 331,348 | -0.01(-0.08%) |
Aug 15, 2016 | 10.08 | 10.29 | 10.08 | 10.19 | 7,620 | +0.23(+2.29%) |
Aug 12, 2016 | 10.15 | 10.18 | 9.966 | 9.966 | 16,204 | -0.26(-2.53%) |
Aug 11, 2016 | 9.988 | 10.31 | 9.988 | 10.22 | 112,997 | +0.16(+1.59%) |
Aug 10, 2016 | 9.905 | 10.08 | 9.882 | 10.06 | 37,619 | +0.15(+1.53%) |
Aug 09, 2016 | 9.813 | 9.988 | 9.813 | 9.912 | 4,982 | +0.06(+0.62%) |
Aug 08, 2016 | 9.760 | 9.950 | 9.722 | 9.851 | 45,775 | +0.07(+0.70%) |
Aug 05, 2016 | 9.775 | 9.806 | 9.661 | 9.783 | 36,699 | +0.07(+0.70%) |
Aug 04, 2016 | 9.699 | 9.737 | 9.661 | 9.714 | 24,324 | -0.02(-0.16%) |
Aug 03, 2016 | 9.699 | 9.760 | 9.695 | 9.730 | 12,793 | +0.01(+0.08%) |
Aug 02, 2016 | 9.730 | 9.836 | 9.722 | 9.722 | 29,477 | -0.06(-0.62%) |
Aug 01, 2016 | 9.912 | 9.912 | 9.737 | 9.783 | 33,590 | -0.26(-2.58%) |
Jul 29, 2016 | 9.791 | 10.04 | 9.791 | 10.04 | 64,623 | +0.11(+1.15%) |
Jul 28, 2016 | 9.821 | 9.928 | 9.714 | 9.928 | 37,671 | +0.01(+0.08%) |
Jul 27, 2016 | 10.09 | 10.09 | 9.912 | 9.920 | 22,490 | -0.26(-2.54%) |
Jul 26, 2016 | 10.04 | 10.18 | 9.996 | 10.18 | 33,938 | +0.01(+0.07%) |
Jul 25, 2016 | 10.19 | 10.19 | 9.897 | 10.17 | 25,110 | +0.01(+0.07%) |
Jul 22, 2016 | 9.950 | 10.21 | 9.935 | 10.16 | 17,134 | +0.17(+1.67%) |
Jul 21, 2016 | 9.958 | 10.03 | 9.813 | 9.996 | 137,626 | +0.00(+0.00%) |
Jul 20, 2016 | 9.889 | 10.18 | 9.874 | 9.996 | 20,957 | +0.11(+1.08%) |
Jul 19, 2016 | 9.905 | 9.943 | 9.840 | 9.889 | 29,458 | -0.12(-1.22%) |
Jul 18, 2016 | 9.889 | 10.01 | 9.821 | 10.01 | 10,052 | +0.21(+2.09%) |
Jul 15, 2016 | 9.768 | 9.912 | 9.768 | 9.806 | 23,313 | -0.01(-0.08%) |
Jul 14, 2016 | 9.806 | 9.874 | 9.745 | 9.813 | 8,370 | +0.08(+0.78%) |
Jul 13, 2016 | 9.570 | 9.768 | 9.570 | 9.737 | 68,479 | +0.08(+0.79%) |
Jul 12, 2016 | 9.714 | 9.737 | 9.547 | 9.661 | 56,148 | +0.05(+0.55%) |
Jul 11, 2016 | 9.646 | 9.661 | 9.532 | 9.608 | 58,797 | -0.04(-0.39%) |
Jul 08, 2016 | 9.494 | 9.707 | 9.372 | 9.646 | 69,678 | +0.27(+2.92%) |
Jul 07, 2016 | 9.494 | 9.623 | 9.266 | 9.372 | 36,304 | -0.20(-2.07%) |
Jul 06, 2016 | 9.479 | 9.570 | 9.418 | 9.570 | 36,521 | +0.06(+0.64%) |
Jul 05, 2016 | 9.540 | 9.654 | 9.501 | 9.509 | 43,133 | -0.23(-2.34%) |
Jul 01, 2016 | 9.676 | 9.737 | 9.737 | 9.737 | 41,407 | +0.02(+0.23%) |
Jun 30, 2016 | 9.585 | 9.714 | 9.463 | 9.714 | 85,171 | +0.25(+2.65%) |
Jun 29, 2016 | 9.425 | 9.555 | 9.425 | 9.463 | 112,889 | +0.06(+0.65%) |
Jun 28, 2016 | 9.068 | 9.410 | 9.068 | 9.403 | 119,804 | +0.36(+3.95%) |
Jun 27, 2016 | 9.197 | 9.197 | 8.946 | 9.045 | 40,862 | -0.29(-3.10%) |
Jun 24, 2016 | 9.129 | 9.387 | 9.015 | 9.334 | 126,489 | -0.16(-1.68%) |
Jun 23, 2016 | 9.349 | 9.532 | 9.334 | 9.494 | 72,934 | +0.15(+1.63%) |
Jun 22, 2016 | 8.946 | 9.395 | 8.809 | 9.342 | 103,082 | +0.35(+3.89%) |
Jun 21, 2016 | 9.083 | 9.083 | 8.939 | 8.992 | 12,527 | -0.08(-0.92%) |
Jun 20, 2016 | 8.992 | 9.075 | 8.939 | 9.075 | 66,933 | +0.24(+2.67%) |
Jun 17, 2016 | 8.589 | 8.961 | 8.589 | 8.840 | 27,783 | +0.21(+2.47%) |
Jun 16, 2016 | 8.680 | 8.710 | 8.558 | 8.627 | 31,409 | -0.02(-0.26%) |
Jun 15, 2016 | 8.680 | 8.847 | 8.604 | 8.649 | 68,304 | -0.05(-0.52%) |
Jun 14, 2016 | 8.908 | 8.908 | 8.619 | 8.695 | 40,834 | +0.13(+1.51%) |
Jun 13, 2016 | 8.764 | 8.764 | 8.475 | 8.566 | 140,724 | -0.26(-2.93%) |
Jun 10, 2016 | 9.098 | 9.098 | 8.824 | 8.824 | 14,051 | -0.27(-3.01%) |
Jun 09, 2016 | 9.197 | 9.197 | 9.075 | 9.098 | 21,396 | -0.20(-2.13%) |
Jun 08, 2016 | 9.387 | 9.433 | 9.243 | 9.296 | 24,980 | -0.02(-0.24%) |
Jun 07, 2016 | 9.372 | 9.441 | 9.319 | 9.319 | 11,231 | -0.01(-0.08%) |
Jun 06, 2016 | 9.304 | 9.441 | 9.266 | 9.327 | 11,450 | +0.10(+1.07%) |
Jun 03, 2016 | 9.129 | 9.327 | 9.106 | 9.228 | 44,688 | +0.01(+0.08%) |
Jun 02, 2016 | 9.228 | 9.250 | 9.091 | 9.220 | 61,044 | -0.05(-0.49%) |
Jun 01, 2016 | 9.684 | 9.684 | 9.136 | 9.266 | 67,198 | -0.55(-5.58%) |
May 31, 2016 | 9.250 | 9.813 | 9.037 | 9.813 | 96,716 | +0.58(+6.26%) |
May 27, 2016 | 9.281 | 9.235 | 9.235 | 9.235 | 27,868 | -0.05(-0.49%) |
May 26, 2016 | 9.281 | 9.403 | 9.190 | 9.281 | 41,845 | +0.09(+0.99%) |
May 25, 2016 | 9.190 | 9.273 | 9.098 | 9.190 | 49,467 | -0.01(-0.08%) |
May 24, 2016 | 9.129 | 9.243 | 9.121 | 9.197 | 15,820 | +0.10(+1.09%) |
May 23, 2016 | 9.091 | 9.152 | 8.999 | 9.098 | 22,118 | +0.06(+0.67%) |
May 20, 2016 | 9.007 | 9.128 | 9.007 | 9.037 | 12,937 | +0.07(+0.76%) |
May 19, 2016 | 9.045 | 9.121 | 8.870 | 8.969 | 42,108 | -0.08(-0.84%) |
May 18, 2016 | 9.030 | 9.098 | 8.947 | 9.045 | 26,684 | -0.02(-0.17%) |
May 17, 2016 | 9.114 | 9.114 | 8.946 | 9.060 | 55,273 | -0.15(-1.65%) |
May 16, 2016 | 9.365 | 9.387 | 9.068 | 9.212 | 38,538 | -0.14(-1.54%) |
May 13, 2016 | 9.448 | 9.486 | 9.243 | 9.357 | 68,868 | -0.05(-0.49%) |
May 12, 2016 | 9.616 | 9.654 | 9.349 | 9.403 | 41,336 | -0.22(-2.29%) |
May 11, 2016 | 9.882 | 9.882 | 9.517 | 9.623 | 21,522 | -0.22(-2.24%) |
May 10, 2016 | 9.745 | 9.851 | 9.646 | 9.844 | 25,143 | +0.03(+0.31%) |
May 09, 2016 | 9.966 | 10.48 | 9.753 | 9.813 | 13,703 | -0.15(-1.53%) |
May 06, 2016 | 9.958 | 10.05 | 9.798 | 9.966 | 35,322 | -0.03(-0.30%) |
May 05, 2016 | 10.05 | 10.12 | 9.950 | 9.996 | 31,759 | -0.01(-0.08%) |
May 04, 2016 | 9.988 | 10.11 | 9.844 | 10.00 | 11,262 | +0.08(+0.77%) |
May 03, 2016 | 10.20 | 10.20 | 9.897 | 9.928 | 43,932 | -0.35(-3.40%) |
May 02, 2016 | 10.36 | 10.44 | 10.23 | 10.28 | 10,763 | -0.04(-0.37%) |
Apr 29, 2016 | 10.33 | 10.41 | 10.27 | 10.32 | 17,631 | +0.02(+0.22%) |
Apr 28, 2016 | 10.14 | 10.39 | 10.12 | 10.29 | 91,922 | +0.17(+1.65%) |
Apr 27, 2016 | 9.928 | 10.22 | 9.920 | 10.13 | 57,682 | +0.17(+1.68%) |
Apr 26, 2016 | 9.882 | 10.18 | 9.829 | 9.958 | 94,760 | +0.06(+0.61%) |
Apr 25, 2016 | 10.01 | 10.02 | 9.836 | 9.897 | 73,750 | -0.11(-1.06%) |
Apr 22, 2016 | 10.01 | 10.16 | 9.905 | 10.00 | 48,813 | -0.08(-0.75%) |
Apr 21, 2016 | 10.42 | 10.42 | 9.973 | 10.08 | 96,595 | -0.27(-2.57%) |
Apr 20, 2016 | 10.32 | 10.44 | 10.31 | 10.35 | 32,700 | -0.07(-0.66%) |
Apr 19, 2016 | 10.43 | 10.57 | 10.35 | 10.41 | 183,261 | +0.16(+1.56%) |
Apr 18, 2016 | 10.27 | 10.52 | 10.10 | 10.25 | 122,905 | -0.05(-0.44%) |
Apr 15, 2016 | 10.29 | 10.35 | 10.20 | 10.30 | 81,406 | -0.01(-0.07%) |
Apr 14, 2016 | 10.44 | 10.49 | 10.23 | 10.31 | 133,184 | -0.11(-1.02%) |
Apr 13, 2016 | 10.57 | 10.57 | 10.36 | 10.41 | 54,392 | -0.09(-0.87%) |
Apr 12, 2016 | 10.26 | 10.53 | 10.22 | 10.51 | 68,161 | +0.28(+2.75%) |
Apr 11, 2016 | 10.09 | 10.37 | 9.897 | 10.22 | 98,957 | +0.05(+0.52%) |
Apr 08, 2016 | 10.06 | 10.24 | 9.950 | 10.17 | 91,488 | +0.16(+1.60%) |
Apr 07, 2016 | 10.19 | 10.19 | 9.950 | 10.01 | 78,654 | -0.18(-1.79%) |
Apr 06, 2016 | 9.966 | 10.22 | 9.966 | 10.19 | 38,940 | +0.05(+0.53%) |
Apr 05, 2016 | 10.32 | 10.32 | 10.02 | 10.14 | 40,697 | -0.21(-2.06%) |
Apr 04, 2016 | 10.76 | 10.78 | 10.26 | 10.35 | 69,445 | -0.62(-5.68%) |