Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.692 | 9.692 | 9.602 | 9.692 | 3,245 | -0.09(-0.93%) |
Apr 27, 2017 | 9.813 | 9.843 | 9.722 | 9.783 | 1,263 | +0.12(+1.22%) |
Apr 26, 2017 | 9.665 | 9.665 | 9.665 | 9.665 | 975 | +0.00(+0.03%) |
Apr 25, 2017 | 9.904 | 9.914 | 9.662 | 9.662 | 15,883 | -0.24(-2.44%) |
Apr 24, 2017 | 10.12 | 10.12 | 9.904 | 9.904 | 2,442 | -0.12(-1.20%) |
Apr 21, 2017 | 9.943 | 10.02 | 9.904 | 10.02 | 2,147 | +0.10(+1.01%) |
Apr 20, 2017 | 9.904 | 9.925 | 9.904 | 9.925 | 1,881 | +0.01(+0.13%) |
Apr 19, 2017 | 9.934 | 9.934 | 9.901 | 9.912 | 3,499 | +0.06(+0.63%) |
Apr 18, 2017 | 9.826 | 9.861 | 9.826 | 9.850 | 3,573 | -0.08(-0.84%) |
Apr 17, 2017 | 9.937 | 9.964 | 9.934 | 9.934 | 4,086 | -0.04(-0.40%) |
Apr 13, 2017 | 10.02 | 10.02 | 9.974 | 9.974 | 6,421 | +0.01(+0.10%) |
Apr 12, 2017 | 9.665 | 9.964 | 9.662 | 9.964 | 3,856 | +0.20(+2.04%) |
Apr 11, 2017 | 9.791 | 9.824 | 9.711 | 9.765 | 8,402 | +0.12(+1.23%) |
Apr 10, 2017 | 9.707 | 9.851 | 9.646 | 9.646 | 4,560 | -0.03(-0.31%) |
Apr 07, 2017 | 9.805 | 9.839 | 9.557 | 9.676 | 4,162 | -0.09(-0.91%) |
Apr 06, 2017 | 9.791 | 9.791 | 9.765 | 9.765 | 827 | +0.06(+0.61%) |
Apr 05, 2017 | 9.676 | 9.735 | 9.676 | 9.705 | 3,835 | +0.06(+0.62%) |
Apr 04, 2017 | 9.587 | 9.661 | 9.587 | 9.646 | 1,689 | +0.06(+0.62%) |
Apr 03, 2017 | 9.557 | 9.587 | 9.468 | 9.587 | 4,282 | +0.03(+0.31%) |
Mar 31, 2017 | 9.587 | 9.646 | 9.557 | 9.557 | 800 | -0.13(-1.38%) |
Mar 30, 2017 | 9.557 | 9.691 | 9.557 | 9.691 | 478 | +0.10(+1.09%) |
Mar 29, 2017 | 9.471 | 9.676 | 9.471 | 9.587 | 1,869 | -0.08(-0.86%) |
Mar 28, 2017 | 9.527 | 9.670 | 9.527 | 9.670 | 854 | +0.14(+1.50%) |
Mar 27, 2017 | 9.735 | 9.735 | 9.498 | 9.527 | 3,055 | -0.18(-1.83%) |
Mar 24, 2017 | 9.735 | 9.735 | 9.705 | 9.705 | 1,381 | +0.24(+2.51%) |
Mar 23, 2017 | 9.854 | 9.854 | 9.468 | 9.468 | 1,091 | -0.39(-3.92%) |
Mar 22, 2017 | 9.676 | 9.883 | 9.468 | 9.854 | 2,142 | +0.24(+2.47%) |
Mar 21, 2017 | 9.854 | 9.856 | 9.587 | 9.616 | 19,829 | +0.00(+0.00%) |
Mar 20, 2017 | 9.616 | 9.616 | 9.616 | 9.616 | 1,362 | -0.18(-1.82%) |
Mar 17, 2017 | 9.503 | 9.794 | 9.503 | 9.794 | 5,156 | +0.00(+0.00%) |
Mar 16, 2017 | 9.735 | 9.794 | 9.735 | 9.794 | 1,101 | +0.37(+3.90%) |
Mar 15, 2017 | 9.313 | 9.658 | 9.313 | 9.427 | 3,313 | -0.18(-1.83%) |
Mar 13, 2017 | 9.603 | 9.603 | 9.603 | 141 | -0.03(-0.30%) | |
Mar 10, 2017 | 9.456 | 9.632 | 9.398 | 9.632 | 4,397 | +0.35(+3.79%) |
Mar 09, 2017 | 9.193 | 9.661 | 9.134 | 9.281 | 24,632 | +0.15(+1.60%) |
Mar 08, 2017 | 9.162 | 9.164 | 9.134 | 9.134 | 748 | -0.05(-0.54%) |
Mar 07, 2017 | 9.134 | 9.184 | 9.134 | 9.184 | 1,950 | +0.05(+0.54%) |
Mar 06, 2017 | 9.140 | 9.161 | 9.134 | 9.134 | 987 | -0.00(-0.03%) |
Mar 03, 2017 | 9.134 | 9.137 | 9.134 | 9.137 | 683 | -0.06(-0.61%) |
Mar 02, 2017 | 9.134 | 9.193 | 9.134 | 9.193 | 1,666 | +0.00(+0.00%) |
Mar 01, 2017 | 9.193 | 9.193 | 9.164 | 9.193 | 4,286 | +0.00(+0.00%) |
Feb 28, 2017 | 9.105 | 9.193 | 9.105 | 9.193 | 1,576 | +0.00(+0.00%) |
Feb 27, 2017 | 9.193 | 9.193 | 9.193 | 9.193 | 1,180 | +0.00(+0.00%) |
Feb 24, 2017 | 9.164 | 9.193 | 9.161 | 9.193 | 9,458 | +0.03(+0.32%) |
Feb 22, 2017 | 9.164 | 9.164 | 9.164 | 44 | +0.00(+0.00%) | |
Feb 21, 2017 | 9.164 | 9.193 | 9.134 | 9.164 | 14,702 | +0.03(+0.32%) |
Feb 17, 2017 | 9.134 | 9.134 | 9.134 | 0 | +0.12(+1.30%) | |
Feb 16, 2017 | 9.193 | 9.193 | 9.017 | 9.017 | 3,152 | -0.13(-1.45%) |
Feb 15, 2017 | 9.164 | 9.164 | 9.150 | 9.150 | 789 | +0.06(+0.69%) |
Feb 14, 2017 | 9.150 | 9.150 | 9.088 | 9.088 | 985 | -0.07(-0.80%) |
Feb 13, 2017 | 9.193 | 9.193 | 9.127 | 9.161 | 1,391 | -0.00(-0.03%) |
Feb 10, 2017 | 9.164 | 9.164 | 9.150 | 9.164 | 1,817 | +0.11(+1.26%) |
Feb 09, 2017 | 9.049 | 9.049 | 9.049 | 9.049 | 353 | -0.08(-0.93%) |
Feb 08, 2017 | 9.134 | 9.134 | 9.134 | 9.134 | 481 | +0.06(+0.65%) |
Feb 06, 2017 | 9.076 | 9.076 | 9.076 | 351 | -0.12(-1.27%) | |
Feb 02, 2017 | 9.193 | 9.193 | 9.193 | 341 | +0.09(+0.96%) | |
Feb 01, 2017 | 9.164 | 9.193 | 9.105 | 9.105 | 8,055 | +0.06(+0.65%) |
Jan 31, 2017 | 8.929 | 9.047 | 8.900 | 9.047 | 4,385 | -0.15(-1.59%) |
Jan 30, 2017 | 9.193 | 9.193 | 9.193 | 9.193 | 602 | +0.12(+1.29%) |
Jan 27, 2017 | 9.076 | 9.085 | 9.076 | 9.076 | 5,673 | -0.03(-0.32%) |
Jan 26, 2017 | 9.105 | 9.105 | 9.105 | 9.105 | 227 | -0.03(-0.32%) |
Jan 25, 2017 | 9.134 | 9.137 | 9.047 | 9.134 | 5,072 | +0.00(+0.00%) |
Jan 24, 2017 | 9.137 | 9.164 | 9.134 | 9.134 | 1,316 | -0.03(-0.32%) |
Jan 19, 2017 | 9.164 | 9.164 | 9.164 | 678 | -0.07(-0.75%) | |
Jan 18, 2017 | 9.233 | 9.233 | 9.233 | 9.233 | 204 | +0.01(+0.12%) |
Jan 17, 2017 | 9.209 | 9.222 | 9.134 | 9.222 | 1,178 | -0.03(-0.32%) |
Jan 13, 2017 | 9.251 | 9.251 | 9.251 | 0 | +0.06(+0.67%) | |
Jan 12, 2017 | 9.190 | 9.190 | 9.190 | 9.190 | 293 | -0.00(-0.03%) |
Jan 10, 2017 | 9.193 | 9.193 | 9.193 | 51 | +0.00(+0.00%) | |
Jan 09, 2017 | 9.339 | 9.339 | 9.193 | 9.193 | 1,154 | +0.00(+0.00%) |
Jan 06, 2017 | 9.164 | 9.207 | 9.164 | 9.193 | 1,297 | +0.06(+0.64%) |
Jan 05, 2017 | 9.164 | 9.164 | 9.134 | 9.134 | 7,897 | -0.03(-0.32%) |
Jan 04, 2017 | 9.134 | 9.238 | 9.134 | 9.164 | 3,711 | -0.03(-0.32%) |
Jan 03, 2017 | 9.222 | 9.222 | 9.076 | 9.193 | 1,911 | +0.15(+1.62%) |
Dec 30, 2016 | 9.047 | 9.047 | 9.047 | 0 | -0.15(-1.59%) | |
Dec 29, 2016 | 9.251 | 9.251 | 9.193 | 9.193 | 1,383 | -0.15(-1.57%) |
Dec 28, 2016 | 9.281 | 9.339 | 9.251 | 9.339 | 4,981 | +0.00(+0.00%) |
Dec 27, 2016 | 9.222 | 9.339 | 9.193 | 9.339 | 7,883 | +0.15(+1.59%) |
Dec 23, 2016 | 9.193 | 9.193 | 9.193 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 9.193 | 9.193 | 9.193 | 9.193 | 298 | +0.00(+0.00%) |
Dec 21, 2016 | 9.047 | 9.193 | 9.047 | 9.193 | 1,600 | +0.16(+1.78%) |
Dec 20, 2016 | 9.134 | 9.134 | 8.900 | 9.032 | 5,874 | -0.01(-0.16%) |
Dec 19, 2016 | 9.076 | 9.105 | 9.017 | 9.047 | 2,884 | -0.03(-0.32%) |
Dec 16, 2016 | 9.017 | 9.105 | 9.017 | 9.076 | 13,275 | +0.12(+1.31%) |
Dec 15, 2016 | 9.188 | 9.193 | 8.929 | 8.959 | 2,758 | -0.20(-2.24%) |
Dec 14, 2016 | 8.900 | 9.369 | 8.900 | 9.164 | 5,758 | +0.25(+2.75%) |
Dec 13, 2016 | 9.207 | 9.207 | 8.918 | 8.918 | 1,922 | -0.12(-1.28%) |
Dec 12, 2016 | 8.947 | 9.092 | 8.944 | 9.034 | 13,439 | +0.20(+2.30%) |
Dec 09, 2016 | 8.803 | 8.831 | 8.803 | 8.831 | 1,460 | -0.03(-0.34%) |
Dec 08, 2016 | 8.861 | 9.178 | 8.745 | 8.861 | 2,827 | +0.06(+0.66%) |
Dec 07, 2016 | 8.812 | 9.005 | 8.774 | 8.803 | 1,891 | -0.20(-2.24%) |
Dec 06, 2016 | 8.890 | 9.005 | 8.890 | 9.005 | 717 | +0.14(+1.63%) |
Dec 05, 2016 | 8.832 | 8.918 | 8.826 | 8.861 | 8,058 | +0.03(+0.33%) |
Dec 02, 2016 | 8.832 | 8.895 | 8.803 | 8.832 | 911 | +0.03(+0.33%) |
Dec 01, 2016 | 8.832 | 8.861 | 8.774 | 8.803 | 3,312 | +0.00(+0.00%) |
Nov 30, 2016 | 9.005 | 9.005 | 8.803 | 8.803 | 658 | -0.12(-1.29%) |
Nov 29, 2016 | 8.806 | 8.918 | 8.806 | 8.918 | 9,100 | +0.06(+0.65%) |
Nov 28, 2016 | 8.848 | 8.890 | 8.848 | 8.861 | 2,615 | +0.00(+0.00%) |
Nov 25, 2016 | 8.861 | 8.861 | 8.861 | 8.861 | 178 | +0.00(+0.00%) |
Nov 23, 2016 | 8.861 | 8.861 | 8.861 | 0 | +0.06(+0.66%) | |
Nov 22, 2016 | 8.861 | 8.861 | 8.803 | 8.803 | 1,488 | -0.06(-0.65%) |
Nov 18, 2016 | 8.861 | 8.861 | 8.861 | 297 | +0.12(+1.32%) | |
Nov 17, 2016 | 8.745 | 8.745 | 8.745 | 8.745 | 587 | -0.20(-2.26%) |
Nov 16, 2016 | 8.947 | 9.063 | 8.947 | 8.947 | 1,910 | -0.14(-1.59%) |
Nov 15, 2016 | 8.832 | 9.092 | 8.832 | 9.092 | 2,879 | +0.09(+0.96%) |
Nov 14, 2016 | 9.120 | 9.120 | 8.947 | 9.005 | 3,088 | +0.23(+2.63%) |
Nov 11, 2016 | 8.774 | 8.774 | 8.774 | 8.774 | 2,252 | -0.06(-0.65%) |
Nov 10, 2016 | 8.832 | 8.835 | 8.847 | 8.832 | 698 | -0.02(-0.17%) |
Nov 09, 2016 | 8.918 | 8.918 | 8.803 | 8.847 | 2,929 | -0.27(-3.00%) |
Nov 07, 2016 | 9.120 | 9.120 | 9.120 | 403 | +0.14(+1.61%) | |
Nov 04, 2016 | 8.803 | 8.976 | 8.803 | 8.976 | 14,487 | +0.17(+1.97%) |
Nov 03, 2016 | 8.774 | 9.120 | 8.774 | 8.803 | 4,982 | -0.03(-0.33%) |
Nov 02, 2016 | 8.816 | 8.832 | 8.803 | 8.832 | 1,507 | +0.00(+0.00%) |
Nov 01, 2016 | 8.864 | 8.890 | 8.832 | 8.832 | 3,903 | -0.03(-0.33%) |
Oct 31, 2016 | 8.861 | 8.861 | 8.861 | 8.861 | 848 | -0.06(-0.65%) |
Oct 28, 2016 | 8.947 | 8.947 | 8.918 | 8.918 | 642 | +0.00(+0.00%) |
Oct 27, 2016 | 8.918 | 8.918 | 8.918 | 8.918 | 209 | -0.20(-2.22%) |
Oct 26, 2016 | 9.120 | 9.120 | 9.120 | 9.120 | 575 | +0.20(+2.27%) |
Oct 25, 2016 | 9.034 | 9.034 | 8.890 | 8.918 | 6,503 | +0.03(+0.32%) |
Oct 24, 2016 | 8.774 | 8.890 | 8.774 | 8.890 | 3,088 | +0.00(+0.00%) |
Oct 21, 2016 | 8.890 | 8.890 | 8.890 | 8.890 | 304 | -0.03(-0.32%) |
Oct 20, 2016 | 8.976 | 8.976 | 8.806 | 8.918 | 2,581 | -0.06(-0.64%) |
Oct 19, 2016 | 8.918 | 9.063 | 8.832 | 8.976 | 4,547 | +0.09(+0.97%) |
Oct 18, 2016 | 9.063 | 9.063 | 8.890 | 8.890 | 1,048 | +0.00(+0.00%) |
Oct 17, 2016 | 8.748 | 9.005 | 8.748 | 8.890 | 4,757 | -0.06(-0.65%) |
Oct 14, 2016 | 8.924 | 9.092 | 8.809 | 8.947 | 9,162 | +0.00(+0.00%) |
Oct 13, 2016 | 9.126 | 9.126 | 8.742 | 8.947 | 4,005 | +0.08(+0.91%) |
Oct 12, 2016 | 8.866 | 8.866 | 8.866 | 8.866 | 320 | +0.03(+0.33%) |
Oct 11, 2016 | 8.942 | 8.976 | 8.838 | 8.838 | 1,742 | -0.02(-0.20%) |
Oct 10, 2016 | 8.890 | 8.993 | 8.843 | 8.855 | 4,620 | -0.03(-0.39%) |
Oct 07, 2016 | 9.057 | 9.219 | 8.815 | 8.890 | 6,808 | -0.08(-0.90%) |
Oct 06, 2016 | 8.913 | 9.149 | 8.803 | 8.970 | 14,032 | +0.02(+0.26%) |
Oct 05, 2016 | 8.907 | 9.109 | 8.907 | 8.947 | 4,199 | -0.05(-0.51%) |
Oct 04, 2016 | 9.103 | 9.265 | 8.771 | 8.993 | 6,761 | -0.10(-1.08%) |
Oct 03, 2016 | 8.936 | 9.322 | 8.936 | 9.092 | 11,305 | +0.23(+2.54%) |
Sep 30, 2016 | 8.779 | 8.878 | 8.777 | 8.866 | 10,134 | +0.02(+0.26%) |
Sep 29, 2016 | 8.682 | 8.864 | 8.682 | 8.843 | 3,845 | -0.05(-0.58%) |
Sep 28, 2016 | 8.866 | 9.172 | 8.815 | 8.895 | 21,566 | -0.12(-1.34%) |
Sep 27, 2016 | 8.861 | 9.022 | 8.861 | 9.017 | 7,624 | +0.20(+2.23%) |
Sep 26, 2016 | 8.803 | 9.063 | 8.751 | 8.820 | 6,248 | -0.18(-2.05%) |
Sep 23, 2016 | 9.144 | 9.144 | 9.005 | 9.005 | 3,670 | -0.21(-2.32%) |
Sep 22, 2016 | 9.432 | 9.493 | 9.069 | 9.219 | 7,010 | -0.19(-2.02%) |
Sep 21, 2016 | 8.907 | 9.548 | 8.861 | 9.409 | 19,577 | +0.49(+5.50%) |
Sep 20, 2016 | 8.832 | 9.034 | 8.832 | 8.918 | 5,122 | +0.14(+1.64%) |
Sep 19, 2016 | 8.724 | 8.775 | 8.547 | 8.775 | 20,112 | -0.02(-0.26%) |
Sep 16, 2016 | 8.598 | 8.809 | 8.547 | 8.798 | 227,643 | -0.16(-1.78%) |
Sep 15, 2016 | 8.820 | 8.968 | 8.547 | 8.957 | 36,316 | +0.43(+5.07%) |
Sep 14, 2016 | 8.479 | 8.872 | 8.422 | 8.524 | 19,991 | +0.07(+0.81%) |
Sep 13, 2016 | 8.303 | 8.536 | 8.303 | 8.456 | 33,796 | -0.08(-0.93%) |
Sep 12, 2016 | 8.274 | 8.707 | 8.274 | 8.536 | 26,782 | +0.12(+1.42%) |
Sep 09, 2016 | 8.485 | 8.564 | 8.399 | 8.416 | 63,074 | -0.05(-0.54%) |
Sep 08, 2016 | 9.105 | 9.105 | 8.280 | 8.462 | 136,169 | -0.63(-6.95%) |
Sep 07, 2016 | 8.934 | 9.560 | 8.934 | 9.094 | 17,945 | +0.20(+2.30%) |
Sep 06, 2016 | 9.549 | 9.617 | 8.883 | 8.889 | 40,140 | -0.68(-7.08%) |
Sep 02, 2016 | 9.355 | 9.566 | 9.566 | 9.566 | 2,108 | +0.35(+3.83%) |
Sep 01, 2016 | 9.657 | 9.657 | 9.213 | 9.213 | 3,337 | -0.36(-3.80%) |
Aug 31, 2016 | 9.577 | 9.577 | 9.577 | 9.577 | 611 | +0.16(+1.69%) |
Aug 30, 2016 | 9.281 | 9.418 | 9.281 | 9.418 | 1,472 | +0.11(+1.23%) |
Aug 29, 2016 | 9.395 | 9.395 | 9.148 | 9.304 | 15,241 | -0.03(-0.30%) |
Aug 26, 2016 | 9.020 | 9.429 | 8.843 | 9.333 | 63,554 | +0.47(+5.33%) |
Aug 25, 2016 | 9.017 | 9.017 | 8.849 | 8.860 | 11,758 | -0.09(-0.95%) |
Aug 24, 2016 | 8.877 | 9.039 | 8.877 | 8.946 | 1,674 | -0.03(-0.38%) |
Aug 23, 2016 | 8.837 | 9.020 | 8.826 | 8.980 | 12,350 | +0.15(+1.74%) |
Aug 22, 2016 | 9.133 | 9.133 | 8.826 | 8.826 | 12,156 | -0.27(-2.97%) |
Aug 19, 2016 | 8.980 | 9.096 | 8.963 | 9.096 | 2,316 | +0.00(+0.03%) |
Aug 18, 2016 | 9.094 | 9.094 | 9.094 | 9.094 | 1,987 | -0.01(-0.12%) |
Aug 17, 2016 | 8.951 | 9.196 | 8.951 | 9.105 | 3,736 | +0.17(+1.85%) |
Aug 16, 2016 | 8.951 | 8.951 | 8.927 | 8.940 | 3,672 | +0.02(+0.19%) |
Aug 15, 2016 | 8.872 | 8.923 | 8.872 | 8.923 | 1,068 | +0.10(+1.16%) |
Aug 11, 2016 | 8.911 | 8.820 | 8.820 | 8.820 | 251 | -0.22(-2.39%) |
Aug 10, 2016 | 9.213 | 9.218 | 9.037 | 9.037 | 3,558 | -0.18(-1.97%) |
Aug 08, 2016 | 9.219 | 9.219 | 9.219 | 9.219 | 311 | +0.00(+0.03%) |
Aug 05, 2016 | 9.216 | 9.216 | 9.216 | 9.216 | 198 | +0.04(+0.46%) |
Aug 02, 2016 | 9.173 | 9.173 | 9.173 | 9.173 | 101 | -0.01(-0.12%) |
Aug 01, 2016 | 9.213 | 9.253 | 9.185 | 9.185 | 1,462 | +0.01(+0.15%) |
Jul 29, 2016 | 9.217 | 9.217 | 9.167 | 9.171 | 1,070 | -0.14(-1.55%) |
Jul 28, 2016 | 9.241 | 9.321 | 9.241 | 9.315 | 1,384 | +0.07(+0.80%) |
Jul 27, 2016 | 9.272 | 9.272 | 9.241 | 9.241 | 827 | +0.05(+0.49%) |
Jul 26, 2016 | 9.185 | 9.230 | 9.168 | 9.196 | 2,737 | +0.02(+0.19%) |
Jul 25, 2016 | 9.173 | 9.179 | 9.173 | 9.179 | 1,056 | +0.07(+0.81%) |
Jul 22, 2016 | 9.111 | 9.111 | 9.082 | 9.105 | 950 | -0.05(-0.56%) |
Jul 21, 2016 | 9.125 | 9.156 | 9.082 | 9.156 | 2,226 | +0.02(+0.25%) |
Jul 20, 2016 | 9.183 | 9.183 | 9.133 | 9.133 | 1,829 | -0.03(-0.37%) |
Jul 18, 2016 | 9.167 | 9.167 | 9.167 | 9.167 | 144 | -0.04(-0.41%) |
Jul 15, 2016 | 9.181 | 9.205 | 9.048 | 9.205 | 4,006 | +0.10(+1.10%) |
Jul 13, 2016 | 9.156 | 9.105 | 9.105 | 9.105 | 80 | -0.06(-0.62%) |
Jul 12, 2016 | 8.820 | 9.202 | 8.820 | 9.162 | 9,519 | -0.09(-0.92%) |
Jul 11, 2016 | 9.054 | 9.247 | 9.054 | 9.247 | 1,481 | +0.03(+0.31%) |
Jul 08, 2016 | 8.598 | 8.877 | 8.877 | 9.219 | 2,514 | +0.34(+3.85%) |
Jul 07, 2016 | 8.741 | 9.008 | 8.684 | 8.877 | 9,072 | -0.19(-2.13%) |
Jul 05, 2016 | 9.116 | 9.116 | 9.024 | 9.071 | 1,831 | -0.10(-1.12%) |
Jul 01, 2016 | 9.122 | 9.173 | 9.173 | 9.173 | 2,811 | -0.07(-0.74%) |
Jun 30, 2016 | 9.685 | 9.811 | 9.111 | 9.241 | 18,753 | -0.57(-5.80%) |
Jun 29, 2016 | 10.06 | 10.06 | 9.680 | 9.811 | 6,530 | -0.29(-2.87%) |
Jun 28, 2016 | 10.36 | 10.36 | 10.10 | 10.10 | 18,356 | -0.19(-1.89%) |
Jun 27, 2016 | 10.28 | 10.30 | 10.28 | 10.30 | 2,590 | -0.06(-0.59%) |
Jun 24, 2016 | 10.29 | 10.36 | 10.29 | 10.36 | 1,103 | +0.02(+0.17%) |
Jun 23, 2016 | 10.37 | 10.46 | 10.30 | 10.34 | 18,144 | -0.06(-0.60%) |
Jun 22, 2016 | 10.33 | 10.40 | 10.29 | 10.40 | 12,759 | -0.02(-0.22%) |
Jun 21, 2016 | 10.28 | 10.43 | 10.28 | 10.43 | 2,433 | -0.15(-1.45%) |
Jun 20, 2016 | 10.81 | 10.81 | 10.58 | 10.58 | 6,111 | -0.40(-3.63%) |
Jun 17, 2016 | 10.58 | 10.98 | 10.53 | 10.98 | 416,098 | +0.65(+6.33%) |
Jun 16, 2016 | 10.33 | 10.33 | 10.32 | 10.32 | 787 | +0.04(+0.44%) |
Jun 15, 2016 | 10.27 | 10.51 | 10.21 | 10.28 | 12,685 | +0.11(+1.11%) |
Jun 14, 2016 | 10.13 | 10.46 | 10.13 | 10.17 | 17,228 | -0.10(-0.93%) |
Jun 13, 2016 | 10.23 | 10.26 | 10.23 | 10.26 | 1,737 | +0.12(+1.22%) |
Jun 10, 2016 | 10.23 | 10.23 | 10.14 | 10.14 | 4,940 | -0.15(-1.50%) |
Jun 09, 2016 | 10.23 | 10.37 | 10.23 | 10.29 | 3,546 | +0.05(+0.47%) |
Jun 08, 2016 | 10.39 | 10.40 | 10.23 | 10.24 | 8,355 | +0.02(+0.21%) |
Jun 07, 2016 | 10.53 | 10.53 | 10.22 | 10.22 | 14,535 | -0.23(-2.19%) |
Jun 06, 2016 | 10.42 | 10.45 | 10.42 | 10.45 | 2,486 | +0.13(+1.31%) |
Jun 03, 2016 | 10.31 | 10.32 | 10.31 | 10.32 | 2,009 | -0.02(-0.22%) |
Jun 02, 2016 | 10.32 | 10.35 | 10.29 | 10.34 | 3,951 | -0.02(-0.22%) |
Jun 01, 2016 | 10.41 | 10.41 | 10.31 | 10.36 | 4,825 | +0.10(+0.99%) |
May 31, 2016 | 10.35 | 10.37 | 10.26 | 10.26 | 3,784 | -0.08(-0.82%) |
May 27, 2016 | 10.40 | 10.35 | 10.35 | 10.35 | 3,556 | +0.08(+0.74%) |
May 26, 2016 | 10.35 | 10.35 | 10.27 | 10.27 | 642 | -0.13(-1.27%) |
May 25, 2016 | 10.33 | 10.46 | 10.33 | 10.40 | 5,262 | -0.11(-1.03%) |
May 24, 2016 | 10.51 | 10.51 | 10.51 | 10.51 | 2,077 | +0.02(+0.23%) |
May 23, 2016 | 10.46 | 10.50 | 10.46 | 10.49 | 8,127 | +0.00(+0.00%) |
May 20, 2016 | 10.40 | 10.54 | 10.40 | 10.49 | 3,468 | -0.08(-0.80%) |
May 19, 2016 | 10.49 | 10.57 | 10.44 | 10.57 | 1,040 | -0.09(-0.84%) |
May 18, 2016 | 10.37 | 10.66 | 10.37 | 10.66 | 1,616 | +0.01(+0.05%) |
May 17, 2016 | 11.09 | 11.09 | 10.41 | 10.66 | 27,582 | -0.58(-5.20%) |
May 16, 2016 | 11.24 | 11.39 | 11.04 | 11.24 | 88,904 | +0.93(+9.06%) |
May 13, 2016 | 10.31 | 10.31 | 10.31 | 10.31 | 270 | +0.18(+1.78%) |
May 12, 2016 | 10.39 | 10.39 | 10.13 | 10.13 | 3,083 | -0.22(-2.12%) |
May 11, 2016 | 10.38 | 10.53 | 10.35 | 10.35 | 1,995 | -0.04(-0.43%) |
May 10, 2016 | 10.12 | 10.39 | 10.12 | 10.39 | 1,220 | -0.15(-1.39%) |
May 09, 2016 | 10.18 | 10.54 | 9.935 | 10.54 | 649 | +0.03(+0.32%) |
May 06, 2016 | 9.858 | 10.50 | 9.858 | 10.50 | 997 | -0.12(-1.11%) |
May 05, 2016 | 10.62 | 10.62 | 10.62 | 10.62 | 359 | +0.01(+0.11%) |
May 04, 2016 | 10.57 | 10.61 | 10.46 | 10.61 | 1,207 | -0.01(-0.11%) |
May 03, 2016 | 10.62 | 10.62 | 10.52 | 10.62 | 2,029 | +0.16(+1.56%) |