Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.79 | 12.79 | 12.42 | 12.58 | 544,037 | -0.13(-1.01%) |
Jul 28, 2017 | 12.82 | 12.85 | 12.53 | 12.71 | 398,838 | -0.11(-0.85%) |
Jul 27, 2017 | 12.89 | 12.90 | 12.63 | 12.82 | 454,495 | -0.01(-0.08%) |
Jul 26, 2017 | 12.73 | 12.90 | 12.64 | 12.82 | 906,240 | +0.13(+1.01%) |
Jul 25, 2017 | 12.44 | 12.83 | 12.42 | 12.70 | 664,570 | +0.32(+2.54%) |
Jul 24, 2017 | 12.23 | 12.47 | 12.09 | 12.38 | 726,287 | +0.12(+0.96%) |
Jul 21, 2017 | 12.31 | 12.42 | 12.15 | 12.26 | 386,139 | -0.08(-0.64%) |
Jul 20, 2017 | 12.31 | 12.40 | 12.31 | 12.34 | 337,626 | +0.03(+0.24%) |
Jul 19, 2017 | 12.35 | 12.50 | 12.25 | 12.31 | 472,000 | -0.03(-0.24%) |
Jul 18, 2017 | 12.30 | 12.47 | 12.22 | 12.34 | 481,427 | +0.00(+0.00%) |
Jul 17, 2017 | 12.30 | 12.45 | 12.25 | 12.34 | 365,476 | +0.03(+0.24%) |
Jul 14, 2017 | 12.32 | 12.46 | 12.21 | 12.31 | 395,071 | +0.03(+0.24%) |
Jul 13, 2017 | 12.21 | 12.44 | 12.10 | 12.28 | 357,042 | +0.10(+0.81%) |
Jul 12, 2017 | 12.38 | 12.48 | 12.11 | 12.19 | 519,535 | -0.01(-0.08%) |
Jul 11, 2017 | 12.18 | 12.34 | 12.05 | 12.20 | 1,106,971 | +0.04(+0.32%) |
Jul 10, 2017 | 11.95 | 12.33 | 11.89 | 12.16 | 853,292 | +0.13(+1.06%) |
Jul 07, 2017 | 11.98 | 12.08 | 11.74 | 12.03 | 407,443 | +0.05(+0.41%) |
Jul 06, 2017 | 12.10 | 12.17 | 11.83 | 11.98 | 1,192,886 | -0.15(-1.22%) |
Jul 05, 2017 | 11.95 | 12.29 | 11.87 | 12.13 | 1,382,602 | +0.17(+1.40%) |
Jul 03, 2017 | 11.81 | 12.17 | 11.70 | 11.96 | 531,493 | +0.20(+1.67%) |
Jun 30, 2017 | 11.66 | 11.86 | 11.61 | 11.76 | 671,052 | +0.16(+1.36%) |
Jun 29, 2017 | 11.63 | 12.01 | 11.46 | 11.60 | 1,441,918 | +0.03(+0.25%) |
Jun 28, 2017 | 11.30 | 11.60 | 11.30 | 11.57 | 936,919 | +0.35(+3.16%) |
Jun 27, 2017 | 11.47 | 11.61 | 11.22 | 11.22 | 927,255 | -0.20(-1.72%) |
Jun 26, 2017 | 11.00 | 11.47 | 10.93 | 11.42 | 1,430,069 | +0.50(+4.60%) |
Jun 23, 2017 | 11.28 | 10.92 | 9,927,704 | +0.38(+3.64%) | ||
Jun 22, 2017 | 10.40 | 10.63 | 10.36 | 10.53 | 511,363 | +0.16(+1.52%) |
Jun 21, 2017 | 10.34 | 10.42 | 10.22 | 10.37 | 713,300 | +0.04(+0.38%) |
Jun 20, 2017 | 10.37 | 10.38 | 10.21 | 10.33 | 810,863 | -0.08(-0.76%) |
Jun 19, 2017 | 10.35 | 10.48 | 10.15 | 10.41 | 766,253 | +0.13(+1.24%) |
Jun 16, 2017 | 10.19 | 10.66 | 10.14 | 10.29 | 1,287,991 | -0.01(-0.10%) |
Jun 15, 2017 | 10.19 | 10.67 | 10.04 | 10.30 | 2,226,420 | +0.00(+0.00%) |
Jun 14, 2017 | 10.58 | 10.58 | 10.18 | 10.30 | 1,002,504 | -0.26(-2.43%) |
Jun 13, 2017 | 10.97 | 10.97 | 10.51 | 10.55 | 1,396,122 | -0.36(-3.34%) |
Jun 12, 2017 | 10.65 | 10.96 | 10.62 | 10.92 | 689,359 | +0.24(+2.21%) |
Jun 09, 2017 | 10.76 | 10.82 | 10.58 | 10.68 | 596,555 | -0.05(-0.46%) |
Jun 08, 2017 | 10.63 | 10.86 | 10.51 | 10.73 | 1,090,192 | +0.17(+1.58%) |
Jun 07, 2017 | 10.78 | 10.87 | 10.52 | 10.56 | 473,214 | -0.21(-1.92%) |
Jun 06, 2017 | 10.76 | 10.91 | 10.59 | 10.77 | 633,243 | +0.11(+1.02%) |
Jun 05, 2017 | 10.63 | 10.84 | 10.57 | 10.66 | 574,998 | +0.00(+0.00%) |
Jun 02, 2017 | 10.82 | 11.05 | 10.62 | 10.66 | 474,723 | -0.13(-1.19%) |
Jun 01, 2017 | 10.43 | 10.83 | 10.34 | 10.79 | 823,334 | +0.41(+3.98%) |
May 31, 2017 | 10.49 | 10.52 | 10.09 | 10.37 | 590,688 | -0.09(-0.85%) |
May 30, 2017 | 10.58 | 10.61 | 10.34 | 10.46 | 520,380 | -0.13(-1.21%) |
May 26, 2017 | 10.40 | 10.61 | 10.22 | 10.59 | 631,616 | +0.19(+1.80%) |
May 25, 2017 | 10.17 | 10.57 | 10.13 | 10.40 | 947,962 | +0.27(+2.62%) |
May 24, 2017 | 10.11 | 10.45 | 10.02 | 10.14 | 1,490,333 | +0.17(+1.68%) |
May 23, 2017 | 10.07 | 10.11 | 9.798 | 9.971 | 986,555 | +0.12(+1.20%) |
May 22, 2017 | 9.587 | 10.28 | 9.567 | 9.853 | 3,163,549 | +0.79(+8.69%) |
May 19, 2017 | 8.947 | 9.291 | 8.868 | 9.065 | 1,474,725 | +0.20(+2.22%) |
May 18, 2017 | 8.583 | 8.883 | 8.406 | 8.868 | 1,451,594 | +0.20(+2.27%) |
May 17, 2017 | 8.543 | 9.144 | 8.534 | 8.671 | 968,320 | +0.03(+0.34%) |
May 16, 2017 | 8.711 | 8.809 | 8.593 | 8.642 | 657,020 | +0.04(+0.46%) |
May 15, 2017 | 8.543 | 8.814 | 8.435 | 8.603 | 704,575 | +0.14(+1.63%) |
May 12, 2017 | 8.563 | 8.603 | 8.425 | 8.465 | 405,457 | -0.11(-1.26%) |
May 11, 2017 | 8.612 | 8.671 | 8.514 | 8.573 | 1,207,512 | -0.04(-0.46%) |
May 10, 2017 | 8.455 | 8.721 | 8.445 | 8.612 | 759,596 | +0.14(+1.63%) |
May 09, 2017 | 8.593 | 8.662 | 8.465 | 8.475 | 449,864 | -0.08(-0.92%) |
May 08, 2017 | 8.740 | 8.775 | 8.553 | 8.553 | 598,065 | -0.22(-2.47%) |
May 05, 2017 | 8.534 | 8.937 | 8.514 | 8.770 | 850,475 | +0.24(+2.77%) |
May 04, 2017 | 8.937 | 8.962 | 8.406 | 8.534 | 1,065,654 | -0.42(-4.73%) |
May 03, 2017 | 8.996 | 9.134 | 8.878 | 8.957 | 1,010,403 | -0.19(-2.05%) |
May 02, 2017 | 9.311 | 9.479 | 8.942 | 9.144 | 946,952 | -0.19(-2.00%) |
May 01, 2017 | 9.351 | 9.536 | 9.301 | 9.331 | 366,251 | -0.17(-1.76%) |
Apr 28, 2017 | 9.557 | 9.685 | 9.488 | 9.498 | 366,447 | -0.08(-0.82%) |
Apr 27, 2017 | 9.725 | 9.754 | 9.479 | 9.577 | 573,161 | -0.16(-1.62%) |
Apr 26, 2017 | 9.331 | 9.843 | 9.321 | 9.734 | 798,069 | +0.33(+3.56%) |
Apr 25, 2017 | 8.957 | 9.479 | 8.898 | 9.400 | 2,099,732 | +0.46(+5.18%) |
Apr 24, 2017 | 9.587 | 9.587 | 8.927 | 8.937 | 2,251,759 | -0.47(-5.02%) |
Apr 21, 2017 | 10.04 | 10.04 | 9.341 | 9.410 | 1,104,659 | -0.65(-6.46%) |
Apr 20, 2017 | 9.685 | 10.08 | 9.646 | 10.06 | 483,776 | +0.46(+4.82%) |
Apr 19, 2017 | 9.695 | 9.764 | 9.592 | 9.597 | 514,378 | -0.06(-0.61%) |
Apr 18, 2017 | 9.557 | 9.803 | 9.557 | 9.656 | 421,691 | -0.02(-0.20%) |
Apr 17, 2017 | 9.862 | 9.862 | 9.626 | 9.675 | 549,797 | -0.10(-1.01%) |
Apr 13, 2017 | 10.17 | 10.23 | 9.764 | 9.774 | 503,675 | -0.43(-4.24%) |
Apr 12, 2017 | 10.33 | 10.33 | 10.13 | 10.21 | 685,195 | -0.14(-1.33%) |
Apr 11, 2017 | 10.32 | 10.42 | 10.20 | 10.34 | 430,314 | +0.00(+0.00%) |
Apr 10, 2017 | 10.41 | 10.47 | 10.24 | 10.34 | 329,358 | -0.04(-0.38%) |
Apr 07, 2017 | 10.05 | 10.42 | 10.01 | 10.38 | 522,878 | +0.27(+2.63%) |
Apr 06, 2017 | 10.28 | 10.28 | 10.02 | 10.12 | 859,012 | -0.10(-0.96%) |
Apr 05, 2017 | 10.34 | 10.55 | 10.20 | 10.22 | 714,852 | -0.05(-0.48%) |
Apr 04, 2017 | 10.27 | 10.40 | 10.15 | 10.27 | 793,044 | +0.00(+0.00%) |
Apr 03, 2017 | 10.23 | 10.32 | 10.03 | 10.27 | 607,545 | +0.10(+0.97%) |
Mar 31, 2017 | 10.16 | 10.24 | 9.971 | 10.17 | 744,759 | -0.04(-0.39%) |
Mar 30, 2017 | 10.09 | 10.29 | 10.03 | 10.21 | 623,945 | +0.10(+0.97%) |
Mar 29, 2017 | 9.862 | 10.19 | 9.843 | 10.11 | 624,207 | +0.25(+2.49%) |
Mar 28, 2017 | 9.528 | 9.872 | 9.439 | 9.862 | 439,925 | +0.29(+2.98%) |
Mar 27, 2017 | 9.439 | 9.626 | 9.252 | 9.577 | 738,191 | -0.09(-0.92%) |
Mar 24, 2017 | 9.754 | 9.912 | 9.646 | 9.666 | 535,173 | -0.08(-0.81%) |
Mar 23, 2017 | 9.774 | 10.00 | 9.685 | 9.744 | 576,045 | +0.00(+0.00%) |
Mar 22, 2017 | 10.19 | 10.22 | 9.715 | 9.744 | 945,738 | -0.43(-4.25%) |
Mar 21, 2017 | 10.62 | 10.78 | 10.12 | 10.18 | 640,648 | -0.50(-4.70%) |
Mar 20, 2017 | 10.70 | 11.46 | 10.58 | 10.68 | 907,267 | +0.04(+0.37%) |
Mar 17, 2017 | 10.02 | 11.06 | 9.951 | 10.64 | 1,844,892 | +0.73(+7.35%) |
Mar 16, 2017 | 10.02 | 10.13 | 9.803 | 9.912 | 491,408 | +0.00(+0.00%) |
Mar 15, 2017 | 9.872 | 9.990 | 9.715 | 9.912 | 718,997 | +0.16(+1.61%) |
Mar 14, 2017 | 10.01 | 10.13 | 9.695 | 9.754 | 393,891 | -0.37(-3.69%) |
Mar 13, 2017 | 9.990 | 10.15 | 9.980 | 10.13 | 461,900 | +0.19(+1.88%) |
Mar 10, 2017 | 9.882 | 10.06 | 9.803 | 9.941 | 641,264 | +0.15(+1.51%) |
Mar 09, 2017 | 10.34 | 10.36 | 9.754 | 9.793 | 1,053,347 | -0.58(-5.60%) |
Mar 08, 2017 | 10.04 | 10.44 | 9.843 | 10.37 | 1,061,232 | +0.31(+3.13%) |
Mar 07, 2017 | 10.15 | 10.30 | 9.941 | 10.06 | 574,988 | -0.08(-0.78%) |
Mar 06, 2017 | 10.37 | 10.38 | 10.08 | 10.14 | 327,185 | -0.35(-3.38%) |
Mar 03, 2017 | 10.67 | 10.86 | 10.41 | 10.49 | 460,161 | -0.12(-1.11%) |
Mar 02, 2017 | 11.10 | 11.10 | 10.59 | 10.61 | 403,668 | -0.49(-4.43%) |
Mar 01, 2017 | 10.81 | 11.15 | 10.47 | 11.10 | 648,427 | +0.48(+4.54%) |
Feb 28, 2017 | 10.79 | 10.93 | 10.47 | 10.62 | 503,802 | -0.19(-1.73%) |
Feb 27, 2017 | 10.83 | 10.97 | 10.75 | 10.81 | 475,232 | +0.02(+0.18%) |
Feb 24, 2017 | 10.76 | 10.89 | 10.73 | 10.79 | 621,245 | -0.07(-0.63%) |
Feb 23, 2017 | 11.05 | 11.11 | 10.74 | 10.86 | 500,519 | -0.17(-1.52%) |
Feb 22, 2017 | 11.11 | 11.16 | 10.88 | 11.02 | 365,712 | -0.18(-1.58%) |
Feb 21, 2017 | 11.29 | 11.34 | 11.10 | 11.20 | 377,603 | -0.05(-0.44%) |
Feb 17, 2017 | 11.25 | 11.25 | 11.25 | 0 | +0.11(+0.97%) | |
Feb 16, 2017 | 11.20 | 11.42 | 10.93 | 11.14 | 725,927 | -0.05(-0.44%) |
Feb 15, 2017 | 11.47 | 11.53 | 11.18 | 11.19 | 609,118 | -0.31(-2.65%) |
Feb 14, 2017 | 11.48 | 11.62 | 11.33 | 11.50 | 506,609 | -0.04(-0.34%) |
Feb 13, 2017 | 11.44 | 11.69 | 11.38 | 11.54 | 762,443 | +0.16(+1.38%) |
Feb 10, 2017 | 11.57 | 11.73 | 11.33 | 11.38 | 602,073 | -0.04(-0.34%) |
Feb 09, 2017 | 11.32 | 11.58 | 11.14 | 11.42 | 774,971 | +0.16(+1.40%) |
Feb 08, 2017 | 11.80 | 11.83 | 11.24 | 11.26 | 851,622 | -0.58(-4.91%) |
Feb 07, 2017 | 12.11 | 12.21 | 11.79 | 11.84 | 395,666 | -0.18(-1.47%) |
Feb 06, 2017 | 12.05 | 12.18 | 11.79 | 12.02 | 699,264 | -0.09(-0.73%) |
Feb 03, 2017 | 12.24 | 12.30 | 11.92 | 12.11 | 1,015,094 | -0.02(-0.16%) |
Feb 02, 2017 | 12.04 | 12.28 | 11.92 | 12.13 | 1,201,560 | +0.07(+0.57%) |
Feb 01, 2017 | 10.86 | 12.33 | 10.57 | 12.06 | 2,325,536 | +1.71(+16.56%) |
Jan 31, 2017 | 10.36 | 10.56 | 10.20 | 10.34 | 567,896 | -0.06(-0.57%) |
Jan 30, 2017 | 10.50 | 10.53 | 10.28 | 10.40 | 543,329 | -0.17(-1.58%) |
Jan 27, 2017 | 10.24 | 10.60 | 10.22 | 10.57 | 1,097,118 | +0.36(+3.57%) |
Jan 26, 2017 | 9.685 | 10.23 | 9.666 | 10.21 | 1,170,942 | +0.48(+4.96%) |
Jan 25, 2017 | 9.784 | 9.789 | 9.597 | 9.725 | 405,648 | -0.05(-0.50%) |
Jan 24, 2017 | 9.380 | 9.813 | 9.380 | 9.774 | 1,048,746 | +0.48(+5.19%) |
Jan 23, 2017 | 9.538 | 9.597 | 9.282 | 9.291 | 579,565 | -0.31(-3.28%) |
Jan 20, 2017 | 9.183 | 9.626 | 9.183 | 9.606 | 494,347 | +0.40(+4.39%) |
Jan 19, 2017 | 9.410 | 9.498 | 9.134 | 9.203 | 548,134 | -0.21(-2.20%) |
Jan 18, 2017 | 9.538 | 9.587 | 9.380 | 9.410 | 421,934 | -0.08(-0.83%) |
Jan 17, 2017 | 9.567 | 9.695 | 9.469 | 9.488 | 511,699 | -0.08(-0.82%) |
Jan 13, 2017 | 9.567 | 9.567 | 9.567 | 0 | +0.01(+0.10%) | |
Jan 12, 2017 | 9.666 | 9.666 | 9.469 | 9.557 | 374,534 | -0.09(-0.92%) |
Jan 11, 2017 | 9.390 | 9.651 | 9.252 | 9.646 | 657,783 | +0.26(+2.73%) |
Jan 10, 2017 | 9.479 | 9.656 | 9.341 | 9.390 | 412,622 | +0.00(+0.00%) |
Jan 09, 2017 | 9.606 | 9.695 | 9.341 | 9.390 | 910,506 | -0.26(-2.65%) |
Jan 06, 2017 | 9.666 | 9.784 | 9.503 | 9.646 | 1,090,459 | -0.01(-0.10%) |
Jan 05, 2017 | 9.528 | 9.725 | 9.528 | 9.656 | 1,295,322 | +0.14(+1.45%) |
Jan 04, 2017 | 9.104 | 9.567 | 9.104 | 9.518 | 2,153,338 | +0.41(+4.54%) |
Jan 03, 2017 | 10.87 | 11.01 | 9.075 | 9.104 | 4,758,856 | -1.56(-14.59%) |
Dec 30, 2016 | 10.66 | 10.66 | 10.66 | 0 | -0.20(-1.81%) | |
Dec 29, 2016 | 11.06 | 11.19 | 10.81 | 10.86 | 309,350 | -0.20(-1.78%) |
Dec 28, 2016 | 11.30 | 11.36 | 10.97 | 11.05 | 472,186 | -0.22(-1.92%) |
Dec 27, 2016 | 11.26 | 11.52 | 11.24 | 11.27 | 348,677 | +0.06(+0.53%) |
Dec 23, 2016 | 11.21 | 11.21 | 11.21 | 0 | +0.07(+0.62%) | |
Dec 22, 2016 | 11.22 | 11.40 | 11.11 | 11.14 | 423,518 | -0.13(-1.14%) |
Dec 21, 2016 | 11.27 | 11.29 | 11.13 | 11.27 | 281,178 | +0.01(+0.09%) |
Dec 20, 2016 | 10.94 | 11.27 | 10.84 | 11.26 | 458,893 | +0.32(+2.97%) |
Dec 19, 2016 | 10.80 | 11.01 | 10.57 | 10.94 | 358,485 | +0.10(+0.91%) |
Dec 16, 2016 | 11.14 | 11.14 | 10.81 | 10.84 | 624,700 | -0.28(-2.48%) |
Dec 15, 2016 | 10.89 | 11.13 | 10.80 | 11.11 | 682,532 | +0.28(+2.54%) |
Dec 14, 2016 | 11.21 | 11.31 | 10.80 | 10.84 | 723,739 | -0.46(-4.09%) |
Dec 13, 2016 | 11.39 | 11.47 | 11.02 | 11.30 | 465,887 | -0.01(-0.09%) |
Dec 12, 2016 | 11.67 | 11.78 | 11.23 | 11.31 | 498,063 | -0.34(-2.96%) |
Dec 09, 2016 | 11.32 | 11.68 | 11.28 | 11.65 | 538,467 | +0.39(+3.50%) |
Dec 08, 2016 | 11.24 | 11.31 | 10.97 | 11.26 | 1,141,179 | +0.08(+0.70%) |
Dec 07, 2016 | 11.07 | 11.32 | 11.02 | 11.18 | 1,225,806 | +0.12(+1.07%) |
Dec 06, 2016 | 11.05 | 11.22 | 10.94 | 11.06 | 797,174 | +0.00(+0.00%) |
Dec 05, 2016 | 11.24 | 11.30 | 10.94 | 11.06 | 811,271 | -0.11(-0.96%) |
Dec 02, 2016 | 11.07 | 11.27 | 11.06 | 11.17 | 502,248 | +0.05(+0.44%) |
Dec 01, 2016 | 11.22 | 11.35 | 11.09 | 11.12 | 618,521 | -0.03(-0.26%) |
Nov 30, 2016 | 11.19 | 11.29 | 11.04 | 11.15 | 446,659 | +0.14(+1.24%) |
Nov 29, 2016 | 11.07 | 11.10 | 10.87 | 11.01 | 645,680 | -0.15(-1.31%) |
Nov 28, 2016 | 11.55 | 11.57 | 11.10 | 11.16 | 365,687 | -0.39(-3.38%) |
Nov 25, 2016 | 11.55 | 11.57 | 11.35 | 11.55 | 123,915 | +0.01(+0.08%) |
Nov 23, 2016 | 11.54 | 11.54 | 11.54 | 0 | +0.11(+0.94%) | |
Nov 22, 2016 | 11.17 | 11.45 | 11.17 | 11.43 | 409,842 | +0.31(+2.81%) |
Nov 21, 2016 | 11.33 | 11.36 | 11.10 | 11.12 | 312,609 | -0.11(-0.96%) |
Nov 18, 2016 | 11.27 | 11.28 | 10.68 | 11.23 | 520,911 | -0.07(-0.61%) |
Nov 17, 2016 | 11.52 | 11.76 | 11.25 | 11.30 | 451,774 | -0.16(-1.37%) |
Nov 16, 2016 | 11.04 | 11.88 | 10.80 | 11.45 | 1,683,361 | +0.42(+3.81%) |
Nov 15, 2016 | 10.43 | 11.09 | 10.11 | 11.03 | 1,107,526 | -0.41(-3.59%) |
Nov 14, 2016 | 10.25 | 11.72 | 9.695 | 11.44 | 1,385,420 | +0.19(+1.65%) |
Nov 11, 2016 | 10.96 | 11.45 | 10.53 | 11.26 | 1,569,641 | +0.24(+2.22%) |
Nov 10, 2016 | 9.539 | 11.09 | 9.436 | 11.01 | 2,774,817 | +1.62(+17.27%) |
Nov 09, 2016 | 9.441 | 9.509 | 9.187 | 9.392 | 1,269,829 | +0.32(+3.56%) |
Nov 08, 2016 | 8.933 | 9.431 | 8.874 | 9.069 | 637,087 | +0.09(+0.98%) |
Nov 07, 2016 | 8.982 | 9.001 | 8.894 | 8.982 | 546,547 | +0.22(+2.45%) |
Nov 04, 2016 | 8.776 | 8.806 | 8.551 | 8.767 | 391,848 | -0.02(-0.22%) |
Nov 03, 2016 | 8.649 | 9.011 | 8.639 | 8.786 | 481,657 | +0.15(+1.70%) |
Nov 02, 2016 | 8.806 | 8.845 | 8.600 | 8.639 | 503,501 | -0.20(-2.21%) |
Nov 01, 2016 | 9.079 | 9.118 | 8.830 | 8.835 | 290,811 | -0.21(-2.27%) |
Oct 31, 2016 | 8.991 | 9.060 | 8.913 | 9.040 | 475,015 | +0.06(+0.65%) |
Oct 28, 2016 | 8.806 | 9.011 | 8.776 | 8.982 | 355,374 | +0.16(+1.77%) |
Oct 27, 2016 | 9.011 | 9.011 | 8.752 | 8.825 | 384,272 | -0.14(-1.53%) |
Oct 26, 2016 | 8.854 | 8.962 | 8.786 | 8.962 | 509,655 | +0.06(+0.66%) |
Oct 25, 2016 | 8.854 | 9.060 | 8.854 | 8.903 | 377,853 | +0.06(+0.66%) |
Oct 24, 2016 | 8.845 | 9.011 | 8.776 | 8.845 | 267,661 | +0.03(+0.33%) |
Oct 21, 2016 | 8.727 | 8.923 | 8.679 | 8.815 | 520,027 | -0.02(-0.22%) |
Oct 20, 2016 | 8.786 | 8.962 | 8.610 | 8.835 | 399,307 | -0.01(-0.11%) |
Oct 19, 2016 | 8.679 | 8.942 | 8.679 | 8.845 | 273,351 | +0.20(+2.26%) |
Oct 18, 2016 | 8.727 | 8.757 | 8.610 | 8.649 | 221,703 | +0.10(+1.14%) |
Oct 17, 2016 | 8.551 | 8.639 | 8.493 | 8.551 | 315,767 | -0.02(-0.23%) |
Oct 14, 2016 | 8.669 | 8.747 | 8.473 | 8.571 | 388,210 | -0.03(-0.34%) |
Oct 13, 2016 | 8.551 | 8.620 | 8.415 | 8.600 | 523,324 | -0.06(-0.68%) |
Oct 12, 2016 | 8.630 | 8.952 | 8.600 | 8.659 | 255,740 | +0.01(+0.11%) |
Oct 11, 2016 | 8.864 | 8.952 | 8.600 | 8.649 | 452,842 | -0.27(-3.07%) |
Oct 10, 2016 | 8.796 | 8.942 | 8.796 | 8.923 | 496,146 | +0.25(+2.93%) |
Oct 07, 2016 | 8.747 | 8.767 | 8.503 | 8.669 | 291,029 | -0.02(-0.23%) |
Oct 06, 2016 | 8.473 | 8.767 | 8.444 | 8.688 | 370,364 | +0.16(+1.83%) |
Oct 05, 2016 | 8.571 | 8.718 | 8.415 | 8.532 | 977,997 | +0.05(+0.58%) |
Oct 04, 2016 | 8.659 | 8.854 | 8.395 | 8.483 | 449,256 | -0.19(-2.14%) |
Oct 03, 2016 | 8.894 | 8.894 | 8.586 | 8.669 | 471,425 | -0.16(-1.77%) |
Sep 30, 2016 | 8.903 | 9.021 | 8.727 | 8.825 | 618,960 | +0.01(+0.11%) |
Sep 29, 2016 | 8.982 | 9.128 | 8.815 | 8.815 | 780,659 | -0.19(-2.06%) |
Sep 28, 2016 | 8.688 | 9.011 | 8.688 | 9.001 | 877,764 | +0.32(+3.72%) |
Sep 27, 2016 | 8.561 | 8.688 | 8.424 | 8.679 | 909,011 | +0.07(+0.79%) |
Sep 26, 2016 | 8.571 | 8.776 | 8.561 | 8.610 | 836,626 | -0.03(-0.34%) |
Sep 23, 2016 | 8.854 | 8.933 | 8.561 | 8.639 | 1,215,059 | -0.22(-2.54%) |
Sep 22, 2016 | 8.913 | 9.040 | 8.786 | 8.864 | 873,305 | +0.06(+0.67%) |
Sep 21, 2016 | 8.698 | 8.962 | 8.688 | 8.806 | 1,445,098 | +0.21(+2.39%) |
Sep 20, 2016 | 8.209 | 8.718 | 8.141 | 8.600 | 1,141,539 | +0.30(+3.65%) |
Sep 19, 2016 | 8.161 | 8.356 | 7.985 | 8.297 | 1,876,301 | +0.74(+9.83%) |
Sep 16, 2016 | 7.643 | 7.652 | 7.535 | 7.555 | 795,841 | -0.09(-1.15%) |
Sep 15, 2016 | 7.633 | 7.750 | 7.584 | 7.643 | 399,527 | +0.04(+0.51%) |
Sep 14, 2016 | 7.613 | 7.799 | 7.564 | 7.604 | 606,075 | -0.03(-0.38%) |
Sep 13, 2016 | 7.838 | 7.838 | 7.496 | 7.633 | 1,051,881 | -0.34(-4.29%) |
Sep 12, 2016 | 7.770 | 7.990 | 7.770 | 7.975 | 798,855 | +0.16(+2.00%) |
Sep 09, 2016 | 8.089 | 8.089 | 7.736 | 7.819 | 975,244 | -0.27(-3.35%) |
Sep 08, 2016 | 8.002 | 8.128 | 7.896 | 8.089 | 903,332 | +0.10(+1.21%) |
Sep 07, 2016 | 8.186 | 8.186 | 7.935 | 7.993 | 631,413 | -0.15(-1.90%) |
Sep 06, 2016 | 8.254 | 8.360 | 8.051 | 8.148 | 918,519 | -0.07(-0.82%) |
Sep 02, 2016 | 8.196 | 8.215 | 8.215 | 8.215 | 539,148 | +0.11(+1.31%) |
Sep 01, 2016 | 8.002 | 8.109 | 7.886 | 8.109 | 596,170 | +0.13(+1.58%) |
Aug 31, 2016 | 8.157 | 8.264 | 7.809 | 7.983 | 675,778 | -0.26(-3.17%) |
Aug 30, 2016 | 8.418 | 8.467 | 8.177 | 8.244 | 942,595 | -0.08(-0.93%) |
Aug 29, 2016 | 8.051 | 8.346 | 7.935 | 8.322 | 804,768 | +0.20(+2.50%) |
Aug 26, 2016 | 8.631 | 8.728 | 7.838 | 8.118 | 3,092,902 | -0.98(-10.74%) |
Aug 25, 2016 | 9.473 | 9.502 | 8.960 | 9.096 | 1,458,305 | -0.57(-5.91%) |
Aug 24, 2016 | 9.599 | 9.725 | 9.522 | 9.667 | 545,829 | -0.02(-0.20%) |
Aug 23, 2016 | 9.638 | 9.870 | 9.560 | 9.686 | 455,581 | +0.09(+0.91%) |
Aug 22, 2016 | 9.493 | 9.638 | 9.125 | 9.599 | 356,350 | -0.02(-0.20%) |
Aug 19, 2016 | 9.715 | 9.734 | 9.401 | 9.618 | 572,244 | -0.13(-1.29%) |
Aug 18, 2016 | 9.444 | 9.822 | 9.410 | 9.744 | 643,738 | +0.34(+3.60%) |
Aug 17, 2016 | 9.309 | 9.405 | 9.183 | 9.405 | 665,978 | +0.07(+0.73%) |
Aug 16, 2016 | 9.425 | 9.570 | 9.304 | 9.338 | 620,149 | -0.09(-0.92%) |
Aug 15, 2016 | 9.028 | 9.488 | 9.028 | 9.425 | 749,092 | +0.43(+4.73%) |
Aug 12, 2016 | 9.144 | 9.314 | 8.970 | 8.999 | 490,543 | -0.16(-1.80%) |
Aug 11, 2016 | 8.980 | 9.202 | 8.767 | 9.164 | 492,700 | +0.21(+2.38%) |
Aug 10, 2016 | 9.086 | 9.347 | 8.888 | 8.951 | 499,134 | -0.11(-1.18%) |
Aug 09, 2016 | 9.047 | 9.164 | 8.989 | 9.057 | 542,948 | +0.00(+0.00%) |
Aug 08, 2016 | 8.999 | 9.251 | 8.999 | 9.057 | 386,831 | +0.13(+1.41%) |
Aug 05, 2016 | 8.815 | 8.931 | 8.689 | 8.931 | 615,575 | +0.17(+1.99%) |
Aug 04, 2016 | 8.970 | 8.980 | 8.689 | 8.757 | 553,688 | -0.23(-2.58%) |
Aug 03, 2016 | 8.711 | 8.989 | 8.644 | 8.989 | 920,486 | +0.24(+2.74%) |
Aug 02, 2016 | 8.692 | 8.836 | 8.634 | 8.749 | 371,961 | +0.09(+1.00%) |