Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.83 | 12.02 | 11.70 | 11.99 | 19,686 | +0.23(+1.96%) |
Apr 27, 2017 | 11.94 | 12.03 | 11.58 | 11.76 | 40,778 | -0.06(-0.51%) |
Apr 26, 2017 | 11.99 | 12.09 | 11.78 | 11.82 | 32,146 | -0.07(-0.60%) |
Apr 25, 2017 | 11.95 | 12.09 | 11.86 | 11.89 | 40,070 | +0.09(+0.74%) |
Apr 24, 2017 | 11.90 | 11.90 | 11.72 | 11.80 | 23,152 | +0.05(+0.42%) |
Apr 21, 2017 | 11.62 | 11.76 | 11.50 | 11.75 | 42,744 | +0.33(+2.89%) |
Apr 20, 2017 | 11.55 | 11.55 | 11.38 | 11.42 | 41,852 | +0.02(+0.14%) |
Apr 19, 2017 | 11.73 | 11.73 | 11.38 | 11.40 | 32,117 | -0.32(-2.76%) |
Apr 18, 2017 | 11.65 | 11.78 | 11.59 | 11.73 | 18,093 | +0.08(+0.66%) |
Apr 17, 2017 | 11.65 | 11.66 | 11.56 | 11.65 | 35,470 | +0.09(+0.81%) |
Apr 13, 2017 | 11.81 | 11.81 | 11.45 | 11.56 | 55,894 | -0.21(-1.82%) |
Apr 12, 2017 | 11.54 | 11.81 | 11.53 | 11.77 | 22,852 | +0.25(+2.14%) |
Apr 11, 2017 | 11.26 | 11.55 | 11.16 | 11.53 | 74,283 | +0.21(+1.89%) |
Apr 10, 2017 | 11.76 | 11.78 | 11.28 | 11.31 | 112,731 | -0.40(-3.42%) |
Apr 07, 2017 | 11.76 | 11.76 | 11.66 | 11.71 | 31,637 | +0.01(+0.05%) |
Apr 06, 2017 | 11.44 | 11.75 | 11.44 | 11.71 | 123,930 | +0.42(+3.75%) |
Apr 05, 2017 | 11.84 | 11.86 | 11.05 | 11.28 | 181,459 | -0.55(-4.64%) |
Apr 04, 2017 | 11.78 | 11.83 | 11.73 | 11.83 | 41,663 | +0.14(+1.17%) |
Apr 03, 2017 | 12.01 | 12.01 | 11.65 | 11.70 | 74,095 | -0.21(-1.80%) |
Mar 31, 2017 | 12.36 | 12.36 | 11.84 | 11.91 | 81,333 | -0.30(-2.47%) |
Mar 30, 2017 | 12.30 | 12.36 | 12.21 | 12.21 | 26,296 | -0.11(-0.89%) |
Mar 29, 2017 | 12.39 | 12.41 | 12.30 | 12.32 | 45,613 | -0.07(-0.53%) |
Mar 28, 2017 | 12.37 | 12.39 | 12.24 | 12.39 | 35,357 | +0.03(+0.22%) |
Mar 27, 2017 | 12.20 | 12.39 | 12.20 | 12.36 | 31,809 | -0.03(-0.22%) |
Mar 24, 2017 | 12.32 | 12.39 | 12.22 | 12.39 | 41,517 | +0.08(+0.62%) |
Mar 23, 2017 | 12.24 | 12.36 | 12.22 | 12.31 | 61,293 | +0.01(+0.04%) |
Mar 22, 2017 | 12.30 | 12.36 | 12.20 | 12.31 | 55,222 | +0.01(+0.04%) |
Mar 21, 2017 | 12.33 | 12.33 | 12.26 | 12.30 | 58,279 | -0.02(-0.18%) |
Mar 20, 2017 | 12.36 | 12.36 | 12.28 | 12.32 | 63,468 | +0.02(+0.13%) |
Mar 17, 2017 | 12.40 | 12.40 | 12.29 | 12.31 | 26,085 | -0.04(-0.36%) |
Mar 16, 2017 | 12.53 | 12.66 | 12.29 | 12.35 | 125,736 | -0.26(-2.05%) |
Mar 15, 2017 | 12.89 | 12.90 | 12.50 | 12.61 | 41,142 | -0.18(-1.38%) |
Mar 14, 2017 | 12.81 | 12.89 | 12.64 | 12.78 | 48,655 | -0.11(-0.85%) |
Mar 13, 2017 | 12.96 | 13.00 | 12.84 | 12.89 | 48,660 | +0.18(+1.43%) |
Mar 10, 2017 | 12.66 | 12.71 | 12.58 | 12.71 | 43,505 | +0.18(+1.42%) |
Mar 09, 2017 | 12.66 | 12.77 | 12.46 | 12.53 | 67,379 | -0.08(-0.64%) |
Mar 08, 2017 | 12.49 | 12.63 | 12.38 | 12.62 | 116,242 | +0.30(+2.41%) |
Mar 07, 2017 | 12.48 | 12.64 | 12.28 | 12.32 | 83,954 | -0.23(-1.80%) |
Mar 06, 2017 | 12.65 | 12.70 | 12.50 | 12.55 | 67,652 | -0.06(-0.51%) |
Mar 03, 2017 | 12.56 | 12.66 | 12.41 | 12.61 | 44,981 | -0.02(-0.17%) |
Mar 02, 2017 | 12.55 | 12.81 | 12.54 | 12.63 | 92,594 | +0.18(+1.43%) |
Mar 01, 2017 | 12.37 | 12.55 | 12.31 | 12.45 | 84,567 | +0.20(+1.67%) |
Feb 28, 2017 | 12.06 | 12.38 | 12.04 | 12.25 | 41,453 | +0.28(+2.34%) |
Feb 27, 2017 | 12.39 | 12.39 | 11.91 | 11.97 | 117,072 | -0.34(-2.76%) |
Feb 24, 2017 | 12.29 | 12.38 | 12.13 | 12.31 | 55,072 | +0.09(+0.75%) |
Feb 23, 2017 | 12.46 | 12.58 | 12.07 | 12.22 | 117,672 | -0.33(-2.66%) |
Feb 22, 2017 | 12.59 | 12.60 | 12.41 | 12.55 | 58,914 | +0.02(+0.13%) |
Feb 21, 2017 | 12.31 | 12.54 | 12.28 | 12.53 | 65,127 | +0.22(+1.79%) |
Feb 17, 2017 | 12.31 | 12.31 | 12.31 | 0 | +0.06(+0.48%) | |
Feb 16, 2017 | 12.39 | 12.39 | 12.14 | 12.25 | 81,054 | +0.01(+0.09%) |
Feb 15, 2017 | 12.38 | 12.42 | 11.90 | 12.24 | 138,953 | -0.07(-0.57%) |
Feb 14, 2017 | 12.49 | 12.49 | 12.18 | 12.31 | 147,972 | -0.05(-0.39%) |
Feb 13, 2017 | 12.38 | 12.60 | 12.29 | 12.36 | 211,455 | +0.16(+1.32%) |
Feb 10, 2017 | 11.90 | 12.21 | 11.86 | 12.20 | 77,523 | +0.30(+2.49%) |
Feb 09, 2017 | 11.95 | 11.95 | 11.81 | 11.90 | 91,593 | -0.05(-0.41%) |
Feb 08, 2017 | 11.74 | 11.96 | 11.71 | 11.95 | 111,057 | +0.23(+1.98%) |
Feb 07, 2017 | 11.90 | 11.97 | 11.65 | 11.72 | 112,061 | -0.04(-0.37%) |
Feb 06, 2017 | 11.58 | 11.87 | 11.58 | 11.76 | 160,082 | +0.29(+2.48%) |
Feb 03, 2017 | 11.41 | 11.58 | 11.37 | 11.48 | 68,322 | +0.16(+1.38%) |
Feb 02, 2017 | 11.28 | 11.40 | 11.22 | 11.32 | 124,912 | +0.05(+0.48%) |
Feb 01, 2017 | 11.21 | 11.28 | 11.13 | 11.27 | 44,266 | +0.17(+1.55%) |
Jan 31, 2017 | 11.10 | 11.12 | 11.03 | 11.10 | 42,756 | -0.03(-0.29%) |
Jan 30, 2017 | 11.19 | 11.20 | 10.95 | 11.13 | 57,482 | -0.05(-0.43%) |
Jan 27, 2017 | 11.39 | 11.39 | 11.04 | 11.18 | 36,097 | +0.06(+0.58%) |
Jan 26, 2017 | 11.18 | 11.20 | 10.97 | 11.11 | 135,701 | -0.04(-0.33%) |
Jan 25, 2017 | 11.22 | 11.40 | 11.07 | 11.15 | 152,089 | +0.02(+0.19%) |
Jan 24, 2017 | 10.77 | 11.31 | 10.69 | 11.13 | 205,186 | +0.44(+4.09%) |
Jan 23, 2017 | 10.64 | 10.71 | 10.64 | 10.69 | 90,786 | +0.16(+1.55%) |
Jan 20, 2017 | 10.78 | 10.78 | 10.49 | 10.53 | 43,264 | -0.13(-1.24%) |
Jan 19, 2017 | 10.69 | 10.72 | 10.61 | 10.66 | 99,495 | +0.13(+1.20%) |
Jan 18, 2017 | 10.75 | 10.91 | 10.50 | 10.53 | 88,927 | -0.12(-1.14%) |
Jan 17, 2017 | 10.75 | 10.81 | 10.61 | 10.65 | 107,688 | -0.07(-0.69%) |
Jan 13, 2017 | 10.73 | 10.73 | 10.73 | 0 | -0.07(-0.68%) | |
Jan 12, 2017 | 11.08 | 11.08 | 10.80 | 10.80 | 64,926 | -0.26(-2.38%) |
Jan 11, 2017 | 10.98 | 11.06 | 10.86 | 11.06 | 45,021 | +0.11(+0.96%) |
Jan 10, 2017 | 10.93 | 10.96 | 10.92 | 10.96 | 30,909 | +0.06(+0.58%) |
Jan 09, 2017 | 10.91 | 10.96 | 10.81 | 10.90 | 29,951 | -0.02(-0.14%) |
Jan 06, 2017 | 10.71 | 10.96 | 10.60 | 10.91 | 84,594 | +0.13(+1.17%) |
Jan 05, 2017 | 10.90 | 10.90 | 10.77 | 10.79 | 21,094 | -0.11(-0.97%) |
Jan 04, 2017 | 10.81 | 11.03 | 10.73 | 10.89 | 70,537 | +0.18(+1.67%) |
Jan 03, 2017 | 10.86 | 10.86 | 10.61 | 10.71 | 78,958 | -0.15(-1.41%) |
Dec 30, 2016 | 10.86 | 10.86 | 10.86 | 0 | +0.16(+1.53%) | |
Dec 29, 2016 | 10.83 | 11.04 | 10.60 | 10.70 | 37,956 | -0.04(-0.39%) |
Dec 28, 2016 | 10.85 | 10.86 | 10.64 | 10.74 | 23,921 | -0.10(-0.92%) |
Dec 27, 2016 | 10.54 | 10.85 | 10.54 | 10.84 | 31,592 | +0.30(+2.85%) |
Dec 23, 2016 | 10.54 | 10.54 | 10.54 | 0 | -0.24(-2.19%) | |
Dec 22, 2016 | 10.57 | 10.78 | 10.33 | 10.78 | 12,123 | +0.22(+2.09%) |
Dec 21, 2016 | 10.54 | 10.61 | 10.46 | 10.56 | 46,117 | +0.16(+1.52%) |
Dec 20, 2016 | 10.54 | 10.90 | 10.28 | 10.40 | 65,169 | -0.08(-0.75%) |
Dec 19, 2016 | 10.36 | 10.50 | 10.22 | 10.48 | 47,661 | +0.22(+2.11%) |
Dec 16, 2016 | 10.04 | 10.26 | 9.960 | 10.26 | 42,997 | +0.25(+2.47%) |
Dec 15, 2016 | 9.937 | 10.06 | 9.934 | 10.02 | 58,833 | +0.09(+0.96%) |
Dec 14, 2016 | 10.02 | 10.06 | 9.864 | 9.921 | 33,677 | +0.13(+1.29%) |
Dec 13, 2016 | 9.694 | 9.974 | 9.694 | 9.794 | 20,811 | +0.14(+1.42%) |
Dec 12, 2016 | 9.589 | 9.694 | 9.557 | 9.657 | 45,766 | +0.11(+1.10%) |
Dec 09, 2016 | 9.937 | 9.937 | 9.257 | 9.552 | 127,658 | -0.38(-3.82%) |
Dec 08, 2016 | 10.17 | 10.17 | 9.884 | 9.932 | 75,534 | -0.16(-1.62%) |
Dec 07, 2016 | 10.20 | 10.26 | 10.01 | 10.09 | 35,284 | -0.07(-0.73%) |
Dec 06, 2016 | 10.26 | 10.41 | 10.12 | 10.17 | 26,965 | +0.04(+0.42%) |
Dec 05, 2016 | 10.12 | 10.16 | 10.10 | 10.13 | 10,719 | -0.02(-0.21%) |
Dec 02, 2016 | 9.926 | 10.15 | 9.926 | 10.15 | 15,957 | +0.31(+3.16%) |
Dec 01, 2016 | 10.62 | 10.63 | 9.805 | 9.837 | 84,989 | -0.80(-7.53%) |
Nov 30, 2016 | 10.63 | 10.67 | 10.54 | 10.64 | 29,536 | -0.03(-0.30%) |
Nov 29, 2016 | 10.46 | 10.68 | 10.45 | 10.67 | 17,391 | +0.19(+1.86%) |
Nov 28, 2016 | 10.54 | 10.68 | 10.32 | 10.47 | 39,210 | -0.05(-0.50%) |
Nov 25, 2016 | 10.41 | 10.53 | 10.39 | 10.53 | 16,993 | +0.13(+1.22%) |
Nov 23, 2016 | 10.40 | 10.40 | 10.40 | 0 | -0.08(-0.80%) | |
Nov 22, 2016 | 10.41 | 10.53 | 10.36 | 10.48 | 25,810 | +0.13(+1.27%) |
Nov 21, 2016 | 10.28 | 10.50 | 10.23 | 10.35 | 27,589 | -0.03(-0.33%) |
Nov 18, 2016 | 10.27 | 10.57 | 10.20 | 10.39 | 45,730 | +0.19(+1.83%) |
Nov 17, 2016 | 10.20 | 10.20 | 10.17 | 10.20 | 34,868 | -0.07(-0.67%) |
Nov 16, 2016 | 10.27 | 10.29 | 10.15 | 10.27 | 47,058 | +0.05(+0.52%) |
Nov 15, 2016 | 10.07 | 10.38 | 10.07 | 10.22 | 30,862 | +0.09(+0.94%) |
Nov 14, 2016 | 9.989 | 10.31 | 9.975 | 10.12 | 81,633 | +0.16(+1.59%) |
Nov 11, 2016 | 9.937 | 9.968 | 9.884 | 9.963 | 66,191 | +0.09(+0.93%) |
Nov 10, 2016 | 9.800 | 9.974 | 9.714 | 9.872 | 89,151 | +0.17(+1.78%) |
Nov 09, 2016 | 9.605 | 9.736 | 9.504 | 9.699 | 27,290 | +0.11(+1.10%) |
Nov 08, 2016 | 9.425 | 9.594 | 9.241 | 9.594 | 68,657 | +0.11(+1.11%) |
Nov 07, 2016 | 9.494 | 9.568 | 9.309 | 9.489 | 39,320 | +0.07(+0.73%) |
Nov 04, 2016 | 9.088 | 9.552 | 9.088 | 9.420 | 58,969 | +0.35(+3.90%) |
Nov 03, 2016 | 9.278 | 9.384 | 9.051 | 9.067 | 31,465 | -0.24(-2.60%) |
Nov 02, 2016 | 9.394 | 9.668 | 9.283 | 9.309 | 25,793 | -0.07(-0.71%) |
Nov 01, 2016 | 9.673 | 9.705 | 9.352 | 9.376 | 43,306 | -0.25(-2.56%) |
Oct 31, 2016 | 9.805 | 9.858 | 9.575 | 9.623 | 41,929 | -0.05(-0.52%) |
Oct 28, 2016 | 9.837 | 9.858 | 9.668 | 9.673 | 30,200 | -0.09(-0.93%) |
Oct 27, 2016 | 9.705 | 9.779 | 9.705 | 9.764 | 51,546 | +0.09(+0.94%) |
Oct 26, 2016 | 9.586 | 9.704 | 9.549 | 9.673 | 55,092 | +0.01(+0.11%) |
Oct 25, 2016 | 9.534 | 9.673 | 9.534 | 9.663 | 39,234 | +0.07(+0.75%) |
Oct 24, 2016 | 9.539 | 9.601 | 9.503 | 9.591 | 47,660 | +0.17(+1.80%) |
Oct 21, 2016 | 9.452 | 9.526 | 9.410 | 9.421 | 35,694 | +0.04(+0.44%) |
Oct 20, 2016 | 9.503 | 9.524 | 9.369 | 9.380 | 33,865 | -0.06(-0.60%) |
Oct 19, 2016 | 9.514 | 9.539 | 9.395 | 9.436 | 27,635 | -0.04(-0.38%) |
Oct 18, 2016 | 9.524 | 9.563 | 9.467 | 9.472 | 16,897 | +0.03(+0.35%) |
Oct 17, 2016 | 9.498 | 9.596 | 9.429 | 9.439 | 53,041 | +0.04(+0.47%) |
Oct 14, 2016 | 9.375 | 9.586 | 9.277 | 9.395 | 72,580 | +0.02(+0.16%) |
Oct 13, 2016 | 9.653 | 9.673 | 9.364 | 9.380 | 48,981 | -0.07(-0.79%) |
Oct 12, 2016 | 9.344 | 9.591 | 9.325 | 9.454 | 22,546 | +0.17(+1.80%) |
Oct 11, 2016 | 9.246 | 9.328 | 9.225 | 9.287 | 11,353 | +0.02(+0.17%) |
Oct 10, 2016 | 9.267 | 9.332 | 9.220 | 9.272 | 18,300 | +0.08(+0.90%) |
Oct 07, 2016 | 9.251 | 9.328 | 9.169 | 9.189 | 38,938 | +0.02(+0.22%) |
Oct 06, 2016 | 9.323 | 9.323 | 9.164 | 9.169 | 71,543 | -0.12(-1.33%) |
Oct 05, 2016 | 9.344 | 9.344 | 9.272 | 9.292 | 44,745 | +0.01(+0.06%) |
Oct 04, 2016 | 9.318 | 9.323 | 9.256 | 9.287 | 53,897 | +0.00(+0.00%) |
Oct 03, 2016 | 9.256 | 9.339 | 9.256 | 9.287 | 55,887 | +0.10(+1.06%) |
Sep 30, 2016 | 9.246 | 9.267 | 9.052 | 9.189 | 18,134 | +0.17(+1.88%) |
Sep 29, 2016 | 9.158 | 9.282 | 9.009 | 9.019 | 12,678 | -0.09(-1.02%) |
Sep 28, 2016 | 9.091 | 9.198 | 9.037 | 9.112 | 44,166 | -0.05(-0.51%) |
Sep 27, 2016 | 9.318 | 9.318 | 9.113 | 9.158 | 28,169 | -0.14(-1.52%) |
Sep 26, 2016 | 9.344 | 9.344 | 9.215 | 9.300 | 54,651 | -0.01(-0.08%) |
Sep 23, 2016 | 9.344 | 9.395 | 9.308 | 9.308 | 19,776 | -0.02(-0.22%) |
Sep 22, 2016 | 9.267 | 9.421 | 9.261 | 9.328 | 23,638 | +0.02(+0.17%) |
Sep 21, 2016 | 9.581 | 9.653 | 9.308 | 9.313 | 36,091 | -0.26(-2.74%) |
Sep 20, 2016 | 9.488 | 9.575 | 9.396 | 9.575 | 10,401 | +0.20(+2.14%) |
Sep 19, 2016 | 9.550 | 9.591 | 9.297 | 9.375 | 30,483 | +0.14(+1.51%) |
Sep 16, 2016 | 9.431 | 9.457 | 9.225 | 9.236 | 55,306 | -0.09(-0.99%) |
Sep 15, 2016 | 9.287 | 9.653 | 9.287 | 9.328 | 38,128 | -0.03(-0.27%) |
Sep 14, 2016 | 9.256 | 9.521 | 9.256 | 9.354 | 12,919 | +0.19(+2.08%) |
Sep 13, 2016 | 9.406 | 9.647 | 9.158 | 9.164 | 61,471 | -0.16(-1.71%) |
Sep 12, 2016 | 9.406 | 9.539 | 9.323 | 9.323 | 34,451 | -0.10(-1.09%) |
Sep 09, 2016 | 9.452 | 9.560 | 9.230 | 9.426 | 38,369 | -0.01(-0.05%) |
Sep 08, 2016 | 9.421 | 9.524 | 9.370 | 9.431 | 37,076 | +0.01(+0.11%) |
Sep 07, 2016 | 9.364 | 9.488 | 9.256 | 9.421 | 59,909 | +0.08(+0.83%) |
Sep 06, 2016 | 9.272 | 9.446 | 9.267 | 9.344 | 48,472 | +0.02(+0.22%) |
Sep 02, 2016 | 9.313 | 9.323 | 9.323 | 9.323 | 51,281 | +0.08(+0.92%) |
Sep 01, 2016 | 9.251 | 9.267 | 9.035 | 9.238 | 27,798 | +0.01(+0.08%) |
Aug 31, 2016 | 9.194 | 9.251 | 9.143 | 9.230 | 20,971 | +0.03(+0.34%) |
Aug 30, 2016 | 9.174 | 9.236 | 9.091 | 9.200 | 31,567 | +0.03(+0.28%) |
Aug 29, 2016 | 9.246 | 9.266 | 9.169 | 9.174 | 26,705 | -0.10(-1.12%) |
Aug 26, 2016 | 9.297 | 9.524 | 9.241 | 9.278 | 102,743 | +0.02(+0.20%) |
Aug 25, 2016 | 9.241 | 9.318 | 9.241 | 9.260 | 37,315 | -0.00(-0.02%) |
Aug 24, 2016 | 9.246 | 9.266 | 9.246 | 9.261 | 5,965 | +0.03(+0.33%) |
Aug 23, 2016 | 9.267 | 9.267 | 9.190 | 9.230 | 28,923 | -0.03(-0.33%) |
Aug 22, 2016 | 9.215 | 9.267 | 9.138 | 9.261 | 82,019 | +0.12(+1.30%) |
Aug 19, 2016 | 9.082 | 9.191 | 9.077 | 9.143 | 45,781 | +0.07(+0.73%) |
Aug 18, 2016 | 9.056 | 9.087 | 9.011 | 9.077 | 30,854 | +0.09(+1.02%) |
Aug 17, 2016 | 9.036 | 9.082 | 8.980 | 8.985 | 37,503 | -0.02(-0.23%) |
Aug 16, 2016 | 9.041 | 9.133 | 8.985 | 9.006 | 24,847 | +0.03(+0.34%) |
Aug 15, 2016 | 9.046 | 9.046 | 8.965 | 8.975 | 18,997 | +0.01(+0.06%) |
Aug 12, 2016 | 9.031 | 9.031 | 8.914 | 8.970 | 16,260 | -0.01(-0.11%) |
Aug 11, 2016 | 8.950 | 9.097 | 8.914 | 8.980 | 22,051 | +0.03(+0.34%) |
Aug 10, 2016 | 8.950 | 8.950 | 8.908 | 8.950 | 13,131 | +0.05(+0.57%) |
Aug 09, 2016 | 8.995 | 9.011 | 8.858 | 8.899 | 23,536 | -0.08(-0.91%) |
Aug 08, 2016 | 8.776 | 8.985 | 8.738 | 8.980 | 91,379 | +0.27(+3.16%) |
Aug 05, 2016 | 8.685 | 8.705 | 8.578 | 8.705 | 33,060 | +0.05(+0.53%) |
Aug 04, 2016 | 8.680 | 8.782 | 8.603 | 8.659 | 24,752 | -0.02(-0.18%) |
Aug 03, 2016 | 8.639 | 8.756 | 8.573 | 8.675 | 72,961 | +0.07(+0.77%) |
Aug 02, 2016 | 8.700 | 8.766 | 8.552 | 8.608 | 78,375 | -0.11(-1.28%) |
Aug 01, 2016 | 8.797 | 8.797 | 8.713 | 8.720 | 26,599 | -0.02(-0.17%) |
Jul 29, 2016 | 8.822 | 8.822 | 8.736 | 8.736 | 19,999 | -0.02(-0.23%) |
Jul 28, 2016 | 8.792 | 8.873 | 8.695 | 8.756 | 42,506 | +0.03(+0.29%) |
Jul 27, 2016 | 8.960 | 9.036 | 8.547 | 8.731 | 187,079 | -0.29(-3.22%) |
Jul 26, 2016 | 9.115 | 9.299 | 8.881 | 9.021 | 119,001 | +0.01(+0.17%) |
Jul 25, 2016 | 8.897 | 9.016 | 8.867 | 9.006 | 164,520 | +0.20(+2.26%) |
Jul 22, 2016 | 8.842 | 8.872 | 8.762 | 8.807 | 61,652 | +0.04(+0.51%) |
Jul 21, 2016 | 8.698 | 8.797 | 8.693 | 8.762 | 155,311 | +0.06(+0.74%) |
Jul 20, 2016 | 8.678 | 8.698 | 8.623 | 8.698 | 59,885 | +0.07(+0.81%) |
Jul 19, 2016 | 8.608 | 8.673 | 8.554 | 8.628 | 88,887 | +0.06(+0.75%) |
Jul 18, 2016 | 8.499 | 8.618 | 8.489 | 8.564 | 94,408 | +0.07(+0.82%) |
Jul 15, 2016 | 8.668 | 8.668 | 8.484 | 8.494 | 89,540 | -0.06(-0.68%) |
Jul 14, 2016 | 8.598 | 8.695 | 8.552 | 8.552 | 78,422 | -0.03(-0.31%) |
Jul 13, 2016 | 8.578 | 8.693 | 8.549 | 8.578 | 61,847 | +0.01(+0.12%) |
Jul 12, 2016 | 8.633 | 8.693 | 8.564 | 8.569 | 50,431 | +0.01(+0.12%) |
Jul 11, 2016 | 8.623 | 8.623 | 8.543 | 8.559 | 40,023 | +0.01(+0.17%) |
Jul 08, 2016 | 8.573 | 8.539 | 8.544 | 8.544 | 22,333 | +0.00(+0.06%) |
Jul 07, 2016 | 8.539 | 8.544 | 8.496 | 8.539 | 18,762 | +0.05(+0.59%) |
Jul 06, 2016 | 8.424 | 8.549 | 8.424 | 8.489 | 20,146 | +0.06(+0.77%) |
Jul 05, 2016 | 8.488 | 8.569 | 8.409 | 8.424 | 34,025 | +0.02(+0.30%) |
Jul 01, 2016 | 8.365 | 8.400 | 8.400 | 8.400 | 12,474 | +0.00(+0.00%) |
Jun 30, 2016 | 8.424 | 8.424 | 8.360 | 8.400 | 36,403 | +0.00(+0.00%) |
Jun 29, 2016 | 8.504 | 8.540 | 8.355 | 8.400 | 36,196 | -0.03(-0.32%) |
Jun 28, 2016 | 8.449 | 8.653 | 8.390 | 8.427 | 36,373 | +0.06(+0.68%) |
Jun 27, 2016 | 8.449 | 8.449 | 8.325 | 8.370 | 39,554 | +0.00(+0.06%) |
Jun 24, 2016 | 8.226 | 8.449 | 8.226 | 8.365 | 29,800 | -0.06(-0.71%) |
Jun 23, 2016 | 8.404 | 8.439 | 8.400 | 8.424 | 19,800 | +0.02(+0.30%) |
Jun 22, 2016 | 8.409 | 8.444 | 8.324 | 8.400 | 28,486 | +0.01(+0.07%) |
Jun 21, 2016 | 8.395 | 8.414 | 8.345 | 8.394 | 7,728 | -0.02(-0.22%) |
Jun 20, 2016 | 8.414 | 8.449 | 8.275 | 8.412 | 21,512 | +0.02(+0.27%) |
Jun 17, 2016 | 8.260 | 8.395 | 8.260 | 8.390 | 14,194 | +0.09(+1.08%) |
Jun 16, 2016 | 8.256 | 8.330 | 8.235 | 8.300 | 23,834 | +0.08(+0.97%) |
Jun 15, 2016 | 8.206 | 8.300 | 8.201 | 8.221 | 35,421 | +0.06(+0.79%) |
Jun 14, 2016 | 8.126 | 8.240 | 8.126 | 8.156 | 9,494 | -0.02(-0.24%) |
Jun 13, 2016 | 8.201 | 8.201 | 8.156 | 8.176 | 14,981 | +0.04(+0.49%) |
Jun 10, 2016 | 8.196 | 8.300 | 8.136 | 8.136 | 11,905 | -0.10(-1.27%) |
Jun 09, 2016 | 8.126 | 8.250 | 8.126 | 8.241 | 18,967 | +0.05(+0.61%) |
Jun 08, 2016 | 8.211 | 8.218 | 8.191 | 8.191 | 10,371 | -0.01(-0.12%) |
Jun 07, 2016 | 8.161 | 8.221 | 8.155 | 8.201 | 8,508 | -0.01(-0.11%) |
Jun 06, 2016 | 8.221 | 8.350 | 8.116 | 8.210 | 10,651 | +0.03(+0.41%) |
Jun 03, 2016 | 8.226 | 8.325 | 8.101 | 8.176 | 20,484 | -0.01(-0.18%) |
Jun 02, 2016 | 8.250 | 8.250 | 8.191 | 8.191 | 16,174 | +0.01(+0.18%) |
Jun 01, 2016 | 8.161 | 8.340 | 8.161 | 8.176 | 14,060 | +0.03(+0.37%) |
May 31, 2016 | 8.305 | 8.375 | 8.146 | 8.146 | 19,850 | -0.10(-1.27%) |
May 27, 2016 | 8.181 | 8.250 | 8.250 | 8.250 | 21,327 | +0.07(+0.91%) |
May 26, 2016 | 8.086 | 8.236 | 8.081 | 8.176 | 31,236 | +0.14(+1.73%) |
May 25, 2016 | 8.151 | 8.151 | 8.027 | 8.037 | 30,480 | -0.03(-0.37%) |
May 24, 2016 | 8.042 | 8.141 | 8.007 | 8.067 | 20,160 | +0.09(+1.12%) |
May 23, 2016 | 7.952 | 8.076 | 7.902 | 7.977 | 58,348 | -0.05(-0.62%) |
May 20, 2016 | 8.152 | 8.152 | 7.967 | 8.027 | 32,361 | -0.11(-1.40%) |
May 19, 2016 | 8.081 | 8.176 | 8.067 | 8.141 | 59,322 | +0.04(+0.49%) |
May 18, 2016 | 8.191 | 8.245 | 8.101 | 8.101 | 61,499 | +0.00(+0.06%) |
May 17, 2016 | 8.132 | 8.132 | 8.052 | 8.096 | 13,949 | +0.02(+0.28%) |
May 16, 2016 | 8.101 | 8.181 | 8.052 | 8.074 | 17,202 | -0.00(-0.03%) |
May 13, 2016 | 8.101 | 8.216 | 8.071 | 8.076 | 55,827 | -0.02(-0.31%) |
May 12, 2016 | 8.136 | 8.195 | 8.088 | 8.101 | 17,585 | -0.01(-0.06%) |
May 11, 2016 | 8.123 | 8.146 | 8.101 | 8.107 | 10,382 | +0.02(+0.25%) |
May 10, 2016 | 8.136 | 8.192 | 8.042 | 8.086 | 37,978 | +0.00(+0.00%) |
May 09, 2016 | 8.086 | 8.146 | 8.042 | 8.086 | 17,752 | +0.11(+1.36%) |
May 06, 2016 | 8.111 | 8.111 | 7.978 | 7.978 | 7,941 | -0.17(-2.07%) |
May 05, 2016 | 8.116 | 8.300 | 8.047 | 8.146 | 22,735 | +0.04(+0.44%) |
May 04, 2016 | 8.300 | 8.300 | 8.052 | 8.110 | 29,023 | -0.03(-0.38%) |
May 03, 2016 | 8.186 | 8.186 | 8.081 | 8.141 | 18,864 | -0.10(-1.24%) |