Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.97 | 11.09 | 10.85 | 11.03 | 2,142 | -0.05(-0.41%) |
Jul 28, 2017 | 11.00 | 11.10 | 10.89 | 11.08 | 9,090 | +0.01(+0.07%) |
Jul 27, 2017 | 11.02 | 11.12 | 10.86 | 11.07 | 16,579 | -0.04(-0.34%) |
Jul 26, 2017 | 11.12 | 11.31 | 10.95 | 11.11 | 27,734 | +0.19(+1.74%) |
Jul 25, 2017 | 10.99 | 11.20 | 10.88 | 10.92 | 44,649 | +0.03(+0.28%) |
Jul 24, 2017 | 11.12 | 11.12 | 10.87 | 10.89 | 9,692 | -0.03(-0.28%) |
Jul 21, 2017 | 11.06 | 11.28 | 10.92 | 10.92 | 21,022 | -0.23(-2.05%) |
Jul 20, 2017 | 11.19 | 11.19 | 11.00 | 11.15 | 3,978 | -0.03(-0.27%) |
Jul 19, 2017 | 11.21 | 11.25 | 11.04 | 11.18 | 18,682 | -0.05(-0.41%) |
Jul 18, 2017 | 11.08 | 11.23 | 10.95 | 11.22 | 11,322 | +0.10(+0.89%) |
Jul 17, 2017 | 11.13 | 11.33 | 11.03 | 11.12 | 17,512 | +0.05(+0.48%) |
Jul 14, 2017 | 10.81 | 11.07 | 10.81 | 11.07 | 13,781 | +0.05(+0.48%) |
Jul 13, 2017 | 10.91 | 11.07 | 10.82 | 11.02 | 14,797 | +0.19(+1.76%) |
Jul 12, 2017 | 10.65 | 11.31 | 10.65 | 10.83 | 26,904 | +0.24(+2.30%) |
Jul 11, 2017 | 10.48 | 10.65 | 10.39 | 10.58 | 35,630 | +0.21(+1.98%) |
Jul 10, 2017 | 10.52 | 10.58 | 10.32 | 10.38 | 46,605 | -0.02(-0.15%) |
Jul 07, 2017 | 10.46 | 10.61 | 10.39 | 10.39 | 5,054 | -0.12(-1.16%) |
Jul 06, 2017 | 10.48 | 10.58 | 10.37 | 10.52 | 19,462 | -0.05(-0.50%) |
Jul 05, 2017 | 10.36 | 10.64 | 10.23 | 10.57 | 25,739 | +0.28(+2.74%) |
Jul 03, 2017 | 10.17 | 10.33 | 10.16 | 10.29 | 6,838 | +0.16(+1.58%) |
Jun 30, 2017 | 10.18 | 10.23 | 10.08 | 10.13 | 11,988 | -0.09(-0.89%) |
Jun 29, 2017 | 10.29 | 10.35 | 10.10 | 10.22 | 8,909 | +0.02(+0.15%) |
Jun 28, 2017 | 10.22 | 10.30 | 10.16 | 10.20 | 17,809 | +0.07(+0.67%) |
Jun 27, 2017 | 10.35 | 10.43 | 9.983 | 10.13 | 61,712 | -0.18(-1.70%) |
Jun 26, 2017 | 10.19 | 10.37 | 10.04 | 10.31 | 56,609 | +0.19(+1.88%) |
Jun 23, 2017 | 10.26 | 10.47 | 10.10 | 10.12 | 98,209 | -0.12(-1.19%) |
Jun 22, 2017 | 10.23 | 10.42 | 10.17 | 10.24 | 48,724 | -0.02(-0.15%) |
Jun 21, 2017 | 10.42 | 10.42 | 10.22 | 10.26 | 48,280 | -0.06(-0.59%) |
Jun 20, 2017 | 10.45 | 10.55 | 10.32 | 10.32 | 56,250 | -0.18(-1.74%) |
Jun 19, 2017 | 10.61 | 10.71 | 10.45 | 10.50 | 35,299 | -0.05(-0.50%) |
Jun 16, 2017 | 10.69 | 10.73 | 10.36 | 10.55 | 159,815 | -0.08(-0.79%) |
Jun 15, 2017 | 10.68 | 10.85 | 10.61 | 10.64 | 27,817 | -0.17(-1.55%) |
Jun 14, 2017 | 10.84 | 10.95 | 10.80 | 10.80 | 45,244 | -0.14(-1.32%) |
Jun 13, 2017 | 10.80 | 10.95 | 10.65 | 10.95 | 22,259 | +0.11(+0.98%) |
Jun 12, 2017 | 10.68 | 10.98 | 10.68 | 10.84 | 21,047 | -0.04(-0.35%) |
Jun 09, 2017 | 10.97 | 10.97 | 10.84 | 10.88 | 144,328 | +0.05(+0.49%) |
Jun 08, 2017 | 10.80 | 10.89 | 10.72 | 10.83 | 16,713 | +0.09(+0.85%) |
Jun 07, 2017 | 10.83 | 10.85 | 10.74 | 10.74 | 242,691 | -0.05(-0.42%) |
Jun 06, 2017 | 10.72 | 10.84 | 10.72 | 10.78 | 112,192 | +0.02(+0.14%) |
Jun 05, 2017 | 10.96 | 10.97 | 10.77 | 10.77 | 25,522 | -0.12(-1.12%) |
Jun 02, 2017 | 10.71 | 10.94 | 10.45 | 10.89 | 26,968 | -0.11(-1.04%) |
Jun 01, 2017 | 10.51 | 11.01 | 10.51 | 11.00 | 28,904 | +0.49(+4.63%) |
May 31, 2017 | 10.99 | 11.02 | 10.51 | 10.52 | 32,233 | -0.31(-2.88%) |
May 30, 2017 | 10.87 | 10.96 | 10.83 | 10.83 | 19,596 | -0.11(-0.97%) |
May 26, 2017 | 10.89 | 11.01 | 10.89 | 10.93 | 44,662 | +0.04(+0.35%) |
May 25, 2017 | 10.99 | 11.03 | 10.78 | 10.90 | 15,208 | +0.04(+0.35%) |
May 24, 2017 | 10.85 | 10.98 | 10.77 | 10.86 | 33,423 | +0.07(+0.63%) |
May 23, 2017 | 10.59 | 10.89 | 10.59 | 10.79 | 22,975 | +0.14(+1.29%) |
May 22, 2017 | 10.68 | 10.75 | 10.44 | 10.65 | 50,493 | -0.12(-1.13%) |
May 19, 2017 | 10.39 | 10.94 | 10.39 | 10.77 | 49,430 | +0.27(+2.61%) |
May 18, 2017 | 10.58 | 10.58 | 10.36 | 10.50 | 16,890 | -0.21(-1.92%) |
May 17, 2017 | 10.64 | 10.94 | 10.51 | 10.71 | 57,245 | -0.17(-1.54%) |
May 16, 2017 | 11.07 | 11.19 | 10.84 | 10.87 | 53,554 | -0.11(-1.04%) |
May 15, 2017 | 11.09 | 11.09 | 10.94 | 10.99 | 29,170 | +0.06(+0.56%) |
May 12, 2017 | 10.79 | 11.00 | 10.79 | 10.93 | 22,145 | +0.06(+0.56%) |
May 11, 2017 | 10.64 | 10.92 | 10.64 | 10.87 | 62,890 | +0.14(+1.35%) |
May 10, 2017 | 10.54 | 10.77 | 10.54 | 10.72 | 41,409 | +0.22(+2.10%) |
May 09, 2017 | 10.53 | 10.55 | 10.48 | 10.50 | 19,742 | -0.05(-0.43%) |
May 08, 2017 | 10.79 | 10.79 | 10.46 | 10.55 | 38,276 | -0.05(-0.43%) |
May 05, 2017 | 10.48 | 10.61 | 10.40 | 10.59 | 93,043 | +0.18(+1.75%) |
May 04, 2017 | 10.57 | 10.58 | 10.41 | 10.41 | 34,980 | -0.15(-1.44%) |
May 03, 2017 | 10.54 | 10.80 | 10.49 | 10.56 | 40,552 | -0.07(-0.64%) |
May 02, 2017 | 10.58 | 10.63 | 10.47 | 10.63 | 18,174 | +0.06(+0.58%) |
May 01, 2017 | 10.39 | 10.63 | 10.39 | 10.57 | 4,384 | +0.13(+1.24%) |
Apr 28, 2017 | 10.39 | 10.46 | 10.33 | 10.44 | 29,837 | +0.04(+0.37%) |
Apr 27, 2017 | 10.61 | 10.61 | 10.31 | 10.40 | 60,730 | -0.23(-2.15%) |
Apr 26, 2017 | 10.80 | 10.84 | 10.60 | 10.63 | 142,976 | -0.23(-2.10%) |
Apr 25, 2017 | 10.77 | 10.91 | 10.68 | 10.86 | 73,577 | +0.06(+0.56%) |
Apr 24, 2017 | 10.90 | 10.90 | 10.75 | 10.80 | 60,726 | -0.02(-0.14%) |
Apr 21, 2017 | 10.73 | 10.84 | 10.73 | 10.81 | 72,450 | +0.08(+0.71%) |
Apr 20, 2017 | 10.84 | 10.96 | 10.69 | 10.74 | 105,310 | -0.05(-0.42%) |
Apr 19, 2017 | 10.93 | 10.97 | 10.61 | 10.78 | 76,476 | -0.10(-0.91%) |
Apr 18, 2017 | 10.75 | 10.97 | 10.74 | 10.88 | 167,639 | +0.05(+0.42%) |
Apr 17, 2017 | 10.74 | 10.90 | 10.74 | 10.84 | 411,481 | +0.09(+0.85%) |
Apr 13, 2017 | 10.87 | 11.19 | 10.72 | 10.74 | 128,764 | -0.19(-1.74%) |
Apr 12, 2017 | 10.67 | 11.09 | 10.67 | 10.93 | 262,554 | +0.24(+2.28%) |
Apr 11, 2017 | 10.74 | 10.82 | 10.66 | 10.69 | 180,360 | -0.10(-0.92%) |
Apr 10, 2017 | 10.85 | 11.02 | 10.73 | 10.79 | 183,029 | -0.05(-0.49%) |
Apr 07, 2017 | 11.04 | 11.04 | 10.78 | 10.84 | 76,494 | -0.20(-1.79%) |
Apr 06, 2017 | 10.96 | 11.15 | 10.96 | 11.04 | 55,552 | +0.21(+1.97%) |
Apr 05, 2017 | 10.65 | 10.96 | 10.58 | 10.83 | 176,694 | +0.27(+2.52%) |
Apr 04, 2017 | 10.38 | 10.64 | 10.38 | 10.56 | 135,622 | +0.10(+0.95%) |
Apr 03, 2017 | 10.30 | 10.51 | 10.30 | 10.46 | 142,852 | +0.13(+1.25%) |
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%) |