Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.30 | 12.30 | 12.00 | 12.13 | 1,131 | -0.02(-0.18%) |
May 30, 2017 | 12.35 | 12.35 | 12.00 | 12.15 | 3,659 | +0.05(+0.41%) |
May 26, 2017 | 12.00 | 12.15 | 12.00 | 12.10 | 5,361 | +0.03(+0.21%) |
May 25, 2017 | 11.90 | 12.28 | 11.90 | 12.07 | 7,552 | +0.02(+0.21%) |
May 24, 2017 | 12.53 | 12.53 | 11.96 | 12.05 | 7,979 | +0.20(+1.69%) |
May 23, 2017 | 12.00 | 12.00 | 11.80 | 11.85 | 5,393 | -0.60(-4.82%) |
May 22, 2017 | 12.00 | 12.45 | 11.99 | 12.45 | 8,923 | +0.45(+3.75%) |
May 19, 2017 | 12.18 | 12.20 | 11.95 | 12.00 | 1,891 | +0.00(+0.00%) |
May 18, 2017 | 11.75 | 12.45 | 11.75 | 12.00 | 3,486 | +0.20(+1.69%) |
May 17, 2017 | 11.75 | 12.00 | 11.75 | 11.80 | 4,231 | -0.55(-4.43%) |
May 16, 2017 | 12.10 | 12.35 | 12.10 | 12.35 | 6,462 | -0.00(-0.02%) |
May 15, 2017 | 12.30 | 12.35 | 11.80 | 12.35 | 7,601 | +0.07(+0.61%) |
May 12, 2017 | 12.20 | 12.30 | 12.20 | 12.28 | 941 | +0.22(+1.87%) |
May 11, 2017 | 11.92 | 12.22 | 11.92 | 12.05 | 5,218 | +0.05(+0.42%) |
May 10, 2017 | 11.80 | 12.00 | 11.80 | 12.00 | 4,055 | +0.00(+0.00%) |
May 09, 2017 | 11.85 | 12.00 | 11.75 | 12.00 | 4,158 | +0.05(+0.44%) |
May 08, 2017 | 12.00 | 12.00 | 11.90 | 11.95 | 1,693 | -0.05(-0.44%) |
May 05, 2017 | 11.73 | 12.00 | 11.73 | 12.00 | 2,001 | +0.15(+1.27%) |
May 04, 2017 | 11.88 | 11.88 | 11.85 | 11.85 | 3,156 | +0.10(+0.85%) |
May 03, 2017 | 11.65 | 12.25 | 11.65 | 11.75 | 6,575 | +0.00(+0.00%) |
May 02, 2017 | 11.75 | 11.80 | 11.65 | 11.75 | 753 | +0.15(+1.29%) |
May 01, 2017 | 11.80 | 12.14 | 11.60 | 11.60 | 4,206 | -0.60(-4.92%) |
Apr 28, 2017 | 12.60 | 12.65 | 12.00 | 12.20 | 1,070 | +0.35(+2.95%) |
Apr 27, 2017 | 12.11 | 12.11 | 11.70 | 11.85 | 3,318 | +0.15(+1.28%) |
Apr 26, 2017 | 11.61 | 11.80 | 11.61 | 11.70 | 1,388 | -0.15(-1.27%) |
Apr 25, 2017 | 11.65 | 12.39 | 11.60 | 11.85 | 16,645 | -0.01(-0.11%) |
Apr 24, 2017 | 12.05 | 12.05 | 11.85 | 11.86 | 1,695 | -0.04(-0.31%) |
Apr 21, 2017 | 12.15 | 12.15 | 11.80 | 11.90 | 7,839 | -0.30(-2.46%) |
Apr 20, 2017 | 11.75 | 12.20 | 11.75 | 12.20 | 4,383 | +0.25(+2.09%) |
Apr 19, 2017 | 11.80 | 12.10 | 11.80 | 11.95 | 1,347 | +0.15(+1.27%) |
Apr 18, 2017 | 12.10 | 12.10 | 11.80 | 11.80 | 3,015 | -0.45(-3.67%) |
Apr 17, 2017 | 12.19 | 12.25 | 12.00 | 12.25 | 4,432 | +0.15(+1.24%) |
Apr 13, 2017 | 12.20 | 12.20 | 12.10 | 12.10 | 640 | +0.00(+0.00%) |
Apr 12, 2017 | 12.00 | 12.10 | 12.00 | 12.10 | 3,961 | +0.10(+0.83%) |
Apr 11, 2017 | 12.15 | 12.25 | 12.00 | 12.00 | 887 | +0.00(+0.00%) |
Apr 10, 2017 | 12.52 | 12.53 | 12.00 | 12.00 | 15,532 | -0.65(-5.14%) |
Apr 07, 2017 | 12.25 | 12.65 | 12.25 | 12.65 | 981 | +0.05(+0.40%) |
Apr 06, 2017 | 12.50 | 12.60 | 12.50 | 12.60 | 1,572 | +0.00(+0.00%) |
Apr 05, 2017 | 12.60 | 12.60 | 12.50 | 12.60 | 1,286 | -0.15(-1.18%) |
Apr 04, 2017 | 12.64 | 12.80 | 12.50 | 12.75 | 8,329 | +0.30(+2.41%) |
Apr 03, 2017 | 12.60 | 12.65 | 12.45 | 12.45 | 5,673 | -0.25(-1.97%) |
Mar 31, 2017 | 12.80 | 12.85 | 12.65 | 12.70 | 7,974 | +0.10(+0.79%) |
Mar 30, 2017 | 12.65 | 12.75 | 12.45 | 12.60 | 4,546 | -0.05(-0.40%) |
Mar 29, 2017 | 12.68 | 12.85 | 12.45 | 12.65 | 7,921 | +0.25(+2.02%) |
Mar 28, 2017 | 12.55 | 12.80 | 12.40 | 12.40 | 23,609 | -0.10(-0.80%) |
Mar 27, 2017 | 12.05 | 12.55 | 11.95 | 12.50 | 22,857 | -0.02(-0.13%) |
Mar 24, 2017 | 12.18 | 12.52 | 11.89 | 12.52 | 1,188 | +0.84(+7.16%) |
Mar 23, 2017 | 11.68 | 11.68 | 11.68 | 11.68 | 205 | -0.72(-5.81%) |
Mar 22, 2017 | 12.65 | 12.65 | 12.40 | 12.40 | 855 | -0.05(-0.40%) |
Mar 21, 2017 | 12.45 | 12.70 | 12.05 | 12.45 | 10,275 | -0.45(-3.49%) |
Mar 20, 2017 | 12.95 | 13.00 | 12.85 | 12.90 | 3,368 | -0.05(-0.39%) |
Mar 17, 2017 | 12.80 | 13.00 | 12.45 | 12.95 | 113,105 | +0.30(+2.37%) |
Mar 16, 2017 | 12.85 | 12.85 | 12.60 | 12.65 | 11,283 | +0.00(+0.00%) |
Mar 15, 2017 | 12.45 | 12.90 | 12.25 | 12.65 | 13,949 | +0.15(+1.20%) |
Mar 14, 2017 | 12.50 | 12.50 | 12.35 | 12.50 | 7,409 | +0.10(+0.81%) |
Mar 13, 2017 | 12.50 | 12.50 | 12.20 | 12.40 | 8,523 | +0.15(+1.22%) |
Mar 10, 2017 | 11.82 | 12.45 | 11.82 | 12.25 | 15,559 | +0.25(+2.08%) |
Mar 09, 2017 | 12.55 | 12.64 | 11.90 | 12.00 | 27,774 | -0.60(-4.76%) |
Mar 08, 2017 | 12.00 | 12.90 | 11.77 | 12.60 | 11,775 | +0.60(+5.00%) |
Mar 07, 2017 | 12.00 | 12.00 | 11.35 | 12.00 | 22,796 | -0.05(-0.41%) |
Mar 06, 2017 | 11.95 | 12.15 | 11.90 | 12.05 | 16,266 | +0.10(+0.84%) |
Mar 03, 2017 | 11.86 | 11.95 | 11.71 | 11.95 | 2,175 | +0.05(+0.42%) |
Mar 02, 2017 | 12.05 | 12.10 | 11.80 | 11.90 | 102,560 | -0.15(-1.24%) |
Mar 01, 2017 | 12.25 | 12.40 | 11.95 | 12.05 | 10,998 | -0.05(-0.41%) |
Feb 28, 2017 | 12.15 | 12.15 | 11.97 | 12.10 | 7,203 | +0.00(+0.00%) |
Feb 27, 2017 | 11.45 | 14.05 | 11.45 | 12.10 | 6,247 | +0.40(+3.42%) |
Feb 24, 2017 | 11.02 | 11.80 | 11.02 | 11.70 | 16,391 | +0.40(+3.54%) |
Feb 23, 2017 | 11.50 | 11.54 | 11.30 | 11.30 | 1,965 | -0.20(-1.74%) |
Feb 22, 2017 | 11.45 | 11.60 | 11.30 | 11.50 | 6,424 | +0.15(+1.32%) |
Feb 21, 2017 | 11.55 | 11.57 | 11.30 | 11.35 | 21,343 | -0.11(-0.97%) |
Feb 17, 2017 | 11.46 | 11.46 | 11.46 | 0 | +0.01(+0.10%) | |
Feb 16, 2017 | 11.60 | 11.60 | 11.45 | 11.45 | 1,237 | +0.05(+0.44%) |
Feb 15, 2017 | 11.36 | 11.55 | 11.36 | 11.40 | 1,762 | +0.00(+0.00%) |
Feb 14, 2017 | 11.35 | 11.40 | 11.35 | 11.40 | 4,628 | +0.05(+0.44%) |
Feb 13, 2017 | 11.40 | 11.40 | 11.35 | 11.35 | 6,144 | -0.05(-0.44%) |
Feb 10, 2017 | 11.40 | 11.45 | 11.37 | 11.40 | 3,921 | +0.00(+0.00%) |
Feb 09, 2017 | 11.35 | 11.45 | 11.35 | 11.40 | 10,526 | +0.05(+0.44%) |
Feb 08, 2017 | 11.65 | 11.65 | 11.35 | 11.35 | 5,578 | -0.25(-2.16%) |
Feb 07, 2017 | 11.65 | 11.65 | 11.60 | 11.60 | 2,361 | +0.12(+1.01%) |
Feb 06, 2017 | 11.45 | 11.48 | 11.45 | 11.48 | 1,547 | +0.08(+0.74%) |
Feb 03, 2017 | 11.65 | 11.80 | 11.35 | 11.40 | 12,269 | -0.30(-2.56%) |
Feb 02, 2017 | 11.46 | 11.74 | 11.46 | 11.70 | 9,478 | +0.00(+0.00%) |
Feb 01, 2017 | 11.90 | 12.05 | 11.68 | 11.70 | 7,051 | -0.35(-2.90%) |
Jan 31, 2017 | 11.00 | 12.05 | 10.99 | 12.05 | 15,334 | +1.06(+9.65%) |
Jan 30, 2017 | 10.90 | 11.00 | 10.85 | 10.99 | 8,719 | +0.06(+0.58%) |
Jan 27, 2017 | 10.98 | 10.98 | 10.93 | 10.93 | 1,034 | -0.12(-1.12%) |
Jan 26, 2017 | 10.99 | 11.10 | 10.90 | 11.05 | 11,082 | -0.00(-0.01%) |
Jan 25, 2017 | 11.10 | 11.10 | 10.75 | 11.05 | 7,864 | -0.05(-0.45%) |
Jan 24, 2017 | 10.85 | 11.10 | 10.74 | 11.10 | 4,374 | +0.20(+1.83%) |
Jan 23, 2017 | 10.65 | 10.95 | 10.65 | 10.90 | 5,460 | +0.15(+1.40%) |
Jan 20, 2017 | 10.75 | 10.90 | 10.75 | 10.75 | 11,726 | +0.00(+0.00%) |
Jan 19, 2017 | 10.80 | 10.80 | 10.60 | 10.75 | 2,373 | +0.20(+1.90%) |
Jan 18, 2017 | 10.75 | 10.85 | 10.55 | 10.55 | 5,567 | -0.25(-2.31%) |
Jan 17, 2017 | 10.65 | 10.85 | 10.65 | 10.80 | 2,061 | +0.25(+2.37%) |
Jan 13, 2017 | 10.55 | 10.55 | 10.55 | 0 | -0.29(-2.66%) | |
Jan 12, 2017 | 10.80 | 10.84 | 10.75 | 10.84 | 537 | +0.24(+2.25%) |
Jan 11, 2017 | 10.52 | 10.65 | 10.49 | 10.60 | 1,967 | -0.05(-0.47%) |
Jan 10, 2017 | 10.88 | 10.88 | 10.50 | 10.65 | 2,748 | -0.15(-1.39%) |
Jan 09, 2017 | 10.80 | 11.20 | 10.70 | 10.80 | 30,596 | +0.05(+0.47%) |
Jan 06, 2017 | 10.85 | 10.85 | 10.75 | 10.75 | 3,084 | +0.05(+0.47%) |
Jan 05, 2017 | 10.72 | 10.90 | 10.70 | 10.70 | 3,689 | -0.15(-1.38%) |
Jan 04, 2017 | 10.77 | 10.90 | 10.77 | 10.85 | 1,646 | +0.25(+2.36%) |
Jan 03, 2017 | 10.75 | 10.75 | 10.60 | 10.60 | 5,867 | -0.20(-1.85%) |
Dec 30, 2016 | 10.80 | 10.80 | 10.80 | 0 | +0.40(+3.85%) | |
Dec 29, 2016 | 10.91 | 10.91 | 10.30 | 10.40 | 33,905 | -0.40(-3.70%) |
Dec 28, 2016 | 10.80 | 10.80 | 10.80 | 10.80 | 330 | +0.10(+0.93%) |
Dec 27, 2016 | 11.00 | 11.00 | 10.65 | 10.70 | 4,304 | -0.15(-1.38%) |
Dec 23, 2016 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) | |
Dec 21, 2016 | 10.85 | 10.85 | 10.85 | 108 | +0.25(+2.36%) | |
Dec 20, 2016 | 10.60 | 10.60 | 10.60 | 10.60 | 811 | +0.12(+1.19%) |
Dec 19, 2016 | 10.40 | 10.50 | 10.40 | 10.47 | 2,469 | +0.17(+1.70%) |
Dec 16, 2016 | 10.40 | 10.51 | 10.25 | 10.30 | 4,717 | -0.30(-2.83%) |
Dec 15, 2016 | 10.60 | 10.60 | 10.48 | 10.60 | 1,490 | +0.10(+0.95%) |
Dec 14, 2016 | 10.60 | 10.60 | 10.45 | 10.50 | 2,884 | -0.05(-0.47%) |
Dec 13, 2016 | 10.75 | 10.75 | 10.35 | 10.55 | 1,266 | -0.05(-0.47%) |
Dec 12, 2016 | 10.55 | 10.61 | 10.50 | 10.60 | 1,121 | -0.05(-0.47%) |
Dec 09, 2016 | 10.25 | 10.95 | 10.25 | 10.65 | 13,996 | +0.05(+0.47%) |
Dec 08, 2016 | 10.90 | 10.90 | 10.55 | 10.60 | 5,001 | -0.20(-1.85%) |
Dec 07, 2016 | 10.75 | 10.80 | 10.65 | 10.80 | 3,650 | +0.20(+1.89%) |
Dec 06, 2016 | 10.60 | 10.80 | 10.55 | 10.60 | 1,307 | -0.00(-0.03%) |
Dec 05, 2016 | 10.45 | 10.78 | 10.45 | 10.60 | 1,775 | -0.10(-0.90%) |
Dec 02, 2016 | 10.60 | 10.70 | 10.55 | 10.70 | 2,737 | +0.40(+3.88%) |
Dec 01, 2016 | 10.75 | 10.81 | 10.30 | 10.30 | 2,878 | -0.45(-4.19%) |
Nov 30, 2016 | 11.00 | 11.00 | 10.75 | 10.75 | 501 | +0.15(+1.42%) |
Nov 29, 2016 | 10.95 | 10.95 | 10.60 | 10.60 | 9,045 | -0.40(-3.64%) |
Nov 28, 2016 | 10.51 | 11.00 | 10.51 | 11.00 | 5,518 | +0.05(+0.46%) |
Nov 25, 2016 | 10.70 | 10.95 | 10.55 | 10.95 | 4,519 | +0.10(+0.92%) |
Nov 23, 2016 | 10.85 | 10.85 | 10.85 | 0 | +0.30(+2.84%) | |
Nov 22, 2016 | 10.35 | 10.60 | 10.31 | 10.55 | 7,941 | +0.25(+2.43%) |
Nov 21, 2016 | 10.20 | 10.45 | 10.20 | 10.30 | 2,400 | +0.05(+0.49%) |
Nov 18, 2016 | 10.15 | 10.30 | 10.15 | 10.25 | 12,463 | +0.10(+0.99%) |
Nov 17, 2016 | 10.20 | 10.20 | 10.15 | 10.15 | 6,568 | -0.05(-0.49%) |
Nov 16, 2016 | 10.45 | 10.45 | 10.20 | 10.20 | 1,179 | -0.10(-0.97%) |
Nov 15, 2016 | 10.25 | 10.30 | 10.20 | 10.30 | 3,050 | +0.00(+0.00%) |
Nov 14, 2016 | 10.40 | 10.40 | 10.15 | 10.30 | 2,757 | -0.16(-1.58%) |
Nov 11, 2016 | 10.46 | 10.46 | 10.46 | 10.46 | 101 | +0.02(+0.14%) |
Nov 10, 2016 | 10.44 | 10.45 | 10.15 | 10.45 | 4,163 | +0.05(+0.48%) |
Nov 09, 2016 | 10.20 | 10.40 | 10.15 | 10.40 | 4,552 | -0.10(-0.95%) |
Nov 08, 2016 | 10.30 | 10.50 | 10.30 | 10.50 | 3,657 | +0.30(+2.94%) |
Nov 07, 2016 | 10.25 | 10.54 | 10.20 | 10.20 | 3,589 | +0.00(+0.00%) |
Nov 04, 2016 | 10.20 | 10.40 | 10.20 | 10.20 | 1,373 | +0.00(+0.00%) |
Nov 03, 2016 | 10.25 | 10.26 | 10.20 | 10.20 | 3,824 | +0.05(+0.49%) |
Nov 02, 2016 | 10.25 | 10.40 | 10.15 | 10.15 | 4,600 | -0.05(-0.49%) |
Nov 01, 2016 | 10.25 | 10.30 | 10.15 | 10.20 | 16,538 | -0.30(-2.86%) |
Oct 31, 2016 | 10.30 | 10.55 | 10.30 | 10.50 | 4,767 | +0.00(+0.00%) |
Oct 27, 2016 | 10.50 | 10.50 | 10.50 | 115 | +0.05(+0.48%) | |
Oct 26, 2016 | 10.51 | 10.60 | 10.40 | 10.45 | 6,809 | +0.10(+0.97%) |
Oct 25, 2016 | 10.40 | 10.40 | 10.28 | 10.35 | 1,054 | +0.13(+1.31%) |
Oct 24, 2016 | 10.22 | 10.22 | 10.22 | 10.22 | 219 | -0.42(-3.99%) |
Oct 21, 2016 | 10.65 | 10.65 | 10.64 | 10.64 | 271 | +0.31(+3.01%) |
Oct 20, 2016 | 10.43 | 10.45 | 10.30 | 10.33 | 1,863 | +0.13(+1.27%) |
Oct 19, 2016 | 10.20 | 10.20 | 10.20 | 10.20 | 22,700 | +0.10(+0.99%) |
Oct 18, 2016 | 10.05 | 10.40 | 10.00 | 10.10 | 6,433 | -0.15(-1.46%) |
Oct 14, 2016 | 10.00 | 10.25 | 10.25 | 10.25 | 5 | +0.20(+1.99%) |
Oct 13, 2016 | 10.25 | 10.25 | 10.00 | 10.05 | 3,778 | -0.50(-4.74%) |
Oct 10, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 2 | -0.13(-1.22%) |
Oct 07, 2016 | 10.48 | 10.68 | 10.42 | 10.68 | 2,606 | -0.04(-0.37%) |
Oct 06, 2016 | 10.31 | 10.72 | 10.31 | 10.72 | 382 | +0.06(+0.54%) |
Oct 05, 2016 | 10.48 | 10.66 | 10.48 | 10.66 | 436 | +0.35(+3.42%) |
Oct 04, 2016 | 10.75 | 10.75 | 10.23 | 10.31 | 2,559 | -0.17(-1.62%) |
Oct 03, 2016 | 10.74 | 10.74 | 10.25 | 10.48 | 8,363 | -0.46(-4.17%) |
Sep 30, 2016 | 10.60 | 10.94 | 10.55 | 10.94 | 25,086 | +0.42(+3.96%) |
Sep 29, 2016 | 10.40 | 10.54 | 10.40 | 10.52 | 1,971 | +0.19(+1.84%) |
Sep 28, 2016 | 10.11 | 10.67 | 10.11 | 10.33 | 2,214 | -0.32(-3.00%) |
Sep 27, 2016 | 10.60 | 10.65 | 10.50 | 10.65 | 2,434 | +0.15(+1.43%) |
Sep 26, 2016 | 10.43 | 10.50 | 10.43 | 10.50 | 363 | +0.05(+0.48%) |
Sep 23, 2016 | 10.30 | 10.45 | 10.29 | 10.45 | 1,589 | +0.15(+1.46%) |
Sep 22, 2016 | 10.57 | 10.63 | 10.30 | 10.30 | 95,960 | -0.04(-0.39%) |
Sep 20, 2016 | 10.62 | 10.34 | 10.34 | 10.34 | 63 | -0.16(-1.52%) |
Sep 19, 2016 | 10.50 | 10.50 | 10.50 | 10.50 | 610 | +0.09(+0.86%) |
Sep 16, 2016 | 10.47 | 10.78 | 10.36 | 10.41 | 20,648 | -0.09(-0.84%) |
Sep 15, 2016 | 10.52 | 10.69 | 10.30 | 10.50 | 14,570 | -0.06(-0.58%) |
Sep 14, 2016 | 10.81 | 10.81 | 10.56 | 10.56 | 449 | +0.12(+1.15%) |
Sep 13, 2016 | 10.45 | 10.88 | 10.44 | 10.44 | 1,402 | +0.02(+0.19%) |
Sep 12, 2016 | 10.56 | 10.56 | 10.42 | 10.42 | 1,955 | -0.41(-3.76%) |
Sep 09, 2016 | 10.93 | 10.93 | 10.35 | 10.83 | 2,632 | +0.23(+2.15%) |
Sep 08, 2016 | 10.72 | 10.72 | 10.38 | 10.60 | 24,207 | -0.05(-0.47%) |
Sep 07, 2016 | 10.98 | 11.00 | 10.57 | 10.65 | 1,621 | +0.03(+0.28%) |
Sep 06, 2016 | 11.05 | 11.05 | 10.62 | 10.62 | 559 | -0.36(-3.28%) |
Sep 02, 2016 | 11.00 | 10.98 | 10.98 | 10.98 | 2,400 | +0.01(+0.09%) |
Sep 01, 2016 | 10.68 | 10.97 | 10.68 | 10.97 | 3,265 | +0.04(+0.37%) |
Aug 31, 2016 | 10.09 | 11.02 | 10.09 | 10.93 | 1,901 | -0.02(-0.18%) |
Aug 30, 2016 | 10.94 | 10.96 | 10.94 | 10.95 | 375 | +0.14(+1.30%) |
Aug 29, 2016 | 10.60 | 10.81 | 10.26 | 10.81 | 1,501 | +0.01(+0.09%) |
Aug 26, 2016 | 10.89 | 10.89 | 10.80 | 10.80 | 1,667 | -0.00(-0.05%) |
Aug 25, 2016 | 10.81 | 11.01 | 10.79 | 10.80 | 14,808 | -0.10(-0.87%) |
Aug 24, 2016 | 10.58 | 10.90 | 10.49 | 10.90 | 8,810 | +0.61(+5.93%) |
Aug 23, 2016 | 10.93 | 10.93 | 10.23 | 10.29 | 20,739 | -0.69(-6.28%) |
Aug 22, 2016 | 10.76 | 10.98 | 10.76 | 10.98 | 2,895 | +0.10(+0.92%) |
Aug 19, 2016 | 10.60 | 10.98 | 10.51 | 10.88 | 6,603 | +0.30(+2.84%) |
Aug 18, 2016 | 10.50 | 10.79 | 9.990 | 10.58 | 7,041 | +0.22(+2.12%) |
Aug 17, 2016 | 10.50 | 10.51 | 10.30 | 10.36 | 7,209 | -0.14(-1.33%) |
Aug 16, 2016 | 10.37 | 10.50 | 10.37 | 10.50 | 2,657 | +0.11(+1.06%) |
Aug 15, 2016 | 10.05 | 10.47 | 10.02 | 10.39 | 2,589 | +0.26(+2.57%) |
Aug 12, 2016 | 10.31 | 10.50 | 10.13 | 10.13 | 2,288 | -0.26(-2.50%) |
Aug 11, 2016 | 10.03 | 10.50 | 10.02 | 10.39 | 14,147 | +0.36(+3.58%) |
Aug 10, 2016 | 9.990 | 10.10 | 9.990 | 10.03 | 11,162 | +0.01(+0.10%) |
Aug 09, 2016 | 10.11 | 10.11 | 10.02 | 10.02 | 473 | -0.16(-1.57%) |
Aug 08, 2016 | 9.970 | 10.23 | 9.970 | 10.18 | 6,844 | +0.19(+1.90%) |
Aug 05, 2016 | 10.20 | 10.20 | 9.990 | 9.990 | 1,219 | -0.15(-1.48%) |
Aug 04, 2016 | 10.02 | 10.15 | 9.980 | 10.14 | 1,901 | -0.01(-0.10%) |
Aug 03, 2016 | 10.15 | 10.15 | 10.15 | 10.15 | 270 | +0.10(+1.00%) |
Aug 02, 2016 | 10.12 | 10.25 | 9.970 | 10.05 | 10,393 | +0.00(+0.00%) |
Aug 01, 2016 | 10.04 | 10.05 | 10.00 | 10.05 | 1,643 | -0.23(-2.24%) |
Jul 29, 2016 | 10.31 | 10.32 | 10.20 | 10.28 | 1,690 | +0.08(+0.78%) |
Jul 28, 2016 | 10.20 | 10.20 | 10.20 | 10.20 | 1,019 | +0.23(+2.31%) |
Jul 27, 2016 | 10.22 | 10.22 | 9.890 | 9.970 | 4,989 | +0.08(+0.81%) |
Jul 26, 2016 | 9.860 | 10.44 | 9.860 | 9.890 | 4,718 | +0.02(+0.20%) |
Jul 25, 2016 | 9.960 | 9.960 | 9.860 | 9.870 | 10,756 | -0.23(-2.28%) |
Jul 22, 2016 | 10.46 | 10.46 | 10.00 | 10.10 | 12,598 | -0.00(-0.00%) |
Jul 21, 2016 | 10.51 | 10.51 | 10.09 | 10.10 | 3,672 | -0.05(-0.49%) |
Jul 20, 2016 | 10.39 | 10.46 | 10.39 | 10.15 | 17,370 | +0.10(+1.00%) |
Jul 19, 2016 | 10.22 | 10.22 | 10.05 | 10.05 | 4,194 | -0.05(-0.50%) |
Jul 18, 2016 | 10.00 | 10.10 | 10.00 | 10.10 | 1,447 | +0.05(+0.50%) |
Jul 15, 2016 | 9.940 | 10.11 | 9.940 | 10.05 | 2,789 | +0.15(+1.52%) |
Jul 13, 2016 | 9.900 | 9.900 | 9.900 | 9.900 | 41 | +0.03(+0.30%) |
Jul 12, 2016 | 10.25 | 10.25 | 9.870 | 9.870 | 2,205 | -0.25(-2.47%) |
Jul 11, 2016 | 10.38 | 10.56 | 8.260 | 10.12 | 35,684 | -0.13(-1.27%) |
Jul 08, 2016 | 10.65 | 10.03 | 9.933 | 10.25 | 21,518 | +0.22(+2.19%) |
Jul 07, 2016 | 9.850 | 10.03 | 9.850 | 10.03 | 629 | -0.21(-2.05%) |
Jul 05, 2016 | 10.47 | 10.50 | 10.24 | 10.24 | 1,996 | +0.19(+1.89%) |
Jul 01, 2016 | 9.840 | 10.05 | 10.05 | 10.05 | 6,600 | +0.00(+0.00%) |
Jun 30, 2016 | 9.860 | 10.20 | 9.860 | 10.05 | 6,048 | -0.04(-0.41%) |
Jun 29, 2016 | 9.760 | 10.09 | 9.760 | 10.09 | 919 | +0.19(+1.88%) |
Jun 28, 2016 | 9.910 | 9.930 | 9.900 | 9.905 | 1,414 | -0.10(-0.95%) |
Jun 27, 2016 | 10.23 | 10.74 | 9.800 | 10.00 | 3,371 | -0.20(-1.96%) |
Jun 24, 2016 | 9.490 | 10.44 | 9.490 | 10.20 | 3,541 | -0.06(-0.58%) |
Jun 23, 2016 | 10.33 | 10.50 | 10.24 | 10.26 | 2,833 | -0.25(-2.38%) |
Jun 22, 2016 | 10.61 | 11.60 | 10.26 | 10.51 | 14,653 | +0.04(+0.38%) |
Jun 21, 2016 | 10.50 | 10.75 | 10.30 | 10.47 | 16,073 | +0.21(+2.05%) |
Jun 20, 2016 | 10.16 | 10.26 | 10.16 | 10.26 | 751 | +0.12(+1.18%) |
Jun 16, 2016 | 10.16 | 10.14 | 10.14 | 10.14 | 75 | -0.12(-1.17%) |
Jun 15, 2016 | 10.50 | 10.50 | 10.23 | 10.26 | 2,972 | -0.26(-2.47%) |
Jun 14, 2016 | 10.42 | 10.52 | 10.38 | 10.52 | 5,414 | +0.02(+0.19%) |
Jun 13, 2016 | 10.45 | 10.50 | 10.38 | 10.50 | 13,335 | +0.05(+0.48%) |
Jun 10, 2016 | 10.41 | 10.45 | 10.38 | 10.45 | 506 | +0.07(+0.67%) |
Jun 09, 2016 | 10.35 | 10.38 | 10.35 | 10.38 | 223 | +0.01(+0.10%) |
Jun 08, 2016 | 10.37 | 10.37 | 10.14 | 10.37 | 617 | +0.01(+0.10%) |
Jun 07, 2016 | 10.49 | 10.49 | 10.15 | 10.36 | 9,038 | -0.12(-1.15%) |
Jun 06, 2016 | 10.37 | 10.50 | 10.37 | 10.48 | 1,080 | +0.14(+1.35%) |
Jun 03, 2016 | 10.21 | 10.37 | 10.14 | 10.34 | 1,766 | +0.29(+2.89%) |
Jun 02, 2016 | 10.15 | 10.37 | 10.05 | 10.05 | 928 | -0.07(-0.69%) |