Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.62 | 10.13 | 10.50 | 58,361 | +0.02(+0.19%) | |
Jun 29, 2017 | 10.47 | 10.50 | 10.33 | 10.48 | 39,433 | +0.02(+0.19%) |
Jun 28, 2017 | 10.40 | 10.55 | 10.25 | 10.46 | 28,404 | +0.11(+1.06%) |
Jun 27, 2017 | 10.15 | 10.61 | 10.15 | 10.35 | 94,202 | +0.20(+1.97%) |
Jun 26, 2017 | 9.880 | 10.22 | 9.820 | 10.15 | 113,717 | +0.28(+2.84%) |
Jun 23, 2017 | 9.970 | 9.870 | 556,253 | -0.06(-0.60%) | ||
Jun 22, 2017 | 9.870 | 10.03 | 9.780 | 9.930 | 126,520 | +0.09(+0.91%) |
Jun 21, 2017 | 9.730 | 9.920 | 9.730 | 9.840 | 53,601 | +0.01(+0.10%) |
Jun 20, 2017 | 9.750 | 9.970 | 9.700 | 9.830 | 48,963 | +0.05(+0.51%) |
Jun 19, 2017 | 9.595 | 9.840 | 9.540 | 9.780 | 55,224 | +0.15(+1.56%) |
Jun 16, 2017 | 9.640 | 9.820 | 9.410 | 9.630 | 237,101 | -0.14(-1.43%) |
Jun 15, 2017 | 9.550 | 9.820 | 9.530 | 9.770 | 70,459 | +0.16(+1.66%) |
Jun 14, 2017 | 9.800 | 9.830 | 9.510 | 9.610 | 69,452 | -0.04(-0.41%) |
Jun 13, 2017 | 9.690 | 9.690 | 9.510 | 9.650 | 61,872 | +0.06(+0.63%) |
Jun 12, 2017 | 9.940 | 9.940 | 9.500 | 9.590 | 182,062 | -0.28(-2.84%) |
Jun 09, 2017 | 9.730 | 9.900 | 9.400 | 9.870 | 90,128 | +0.19(+1.96%) |
Jun 08, 2017 | 9.570 | 9.760 | 9.470 | 9.680 | 99,088 | +0.09(+0.94%) |
Jun 07, 2017 | 9.820 | 9.820 | 9.510 | 9.590 | 51,680 | -0.01(-0.10%) |
Jun 06, 2017 | 9.650 | 9.900 | 9.570 | 9.600 | 94,782 | -0.04(-0.41%) |
Jun 05, 2017 | 9.980 | 9.980 | 9.610 | 9.640 | 72,207 | -0.30(-3.02%) |
Jun 02, 2017 | 10.00 | 10.02 | 9.910 | 9.940 | 122,280 | -0.04(-0.40%) |
Jun 01, 2017 | 9.530 | 10.00 | 9.440 | 9.980 | 76,483 | +0.46(+4.83%) |
May 31, 2017 | 9.500 | 9.550 | 9.370 | 9.520 | 88,826 | +0.03(+0.32%) |
May 30, 2017 | 9.370 | 9.500 | 9.300 | 9.490 | 101,108 | +0.16(+1.71%) |
May 26, 2017 | 9.350 | 9.400 | 9.220 | 9.330 | 40,100 | +0.02(+0.21%) |
May 25, 2017 | 9.420 | 9.420 | 9.260 | 9.310 | 74,121 | +0.01(+0.11%) |
May 24, 2017 | 9.420 | 9.429 | 9.250 | 9.300 | 47,094 | -0.01(-0.11%) |
May 23, 2017 | 9.060 | 9.410 | 9.060 | 9.310 | 48,831 | +0.00(+0.00%) |
May 22, 2017 | 9.460 | 9.480 | 9.160 | 9.310 | 52,235 | +0.05(+0.54%) |
May 19, 2017 | 9.260 | 9.350 | 9.230 | 9.260 | 53,160 | -0.04(-0.43%) |
May 18, 2017 | 9.060 | 9.380 | 9.060 | 9.300 | 78,263 | +0.01(+0.11%) |
May 17, 2017 | 9.290 | 9.370 | 9.150 | 9.290 | 71,174 | -0.06(-0.64%) |
May 16, 2017 | 9.390 | 9.448 | 9.200 | 9.350 | 71,559 | -0.04(-0.43%) |
May 15, 2017 | 9.370 | 9.500 | 9.190 | 9.390 | 59,265 | +0.31(+3.41%) |
May 12, 2017 | 9.170 | 9.260 | 8.780 | 9.080 | 42,017 | -0.15(-1.63%) |
May 11, 2017 | 9.120 | 9.290 | 9.020 | 9.230 | 81,541 | +0.06(+0.65%) |
May 10, 2017 | 8.960 | 9.310 | 8.880 | 9.170 | 116,522 | +0.22(+2.46%) |
May 09, 2017 | 8.960 | 9.180 | 8.850 | 8.950 | 69,302 | -0.11(-1.21%) |
May 08, 2017 | 9.040 | 9.160 | 8.965 | 9.060 | 47,329 | +0.00(+0.00%) |
May 05, 2017 | 9.070 | 9.120 | 9.020 | 9.060 | 20,258 | -0.03(-0.33%) |
May 04, 2017 | 9.210 | 9.240 | 9.000 | 9.090 | 38,764 | -0.09(-0.98%) |
May 03, 2017 | 9.470 | 9.470 | 9.160 | 9.180 | 21,222 | -0.27(-2.86%) |
May 02, 2017 | 9.450 | 9.500 | 9.370 | 9.450 | 58,470 | +0.05(+0.53%) |
May 01, 2017 | 9.500 | 9.530 | 9.275 | 9.400 | 53,343 | -0.10(-1.05%) |
Apr 28, 2017 | 9.500 | 9.520 | 9.260 | 9.500 | 100,667 | +0.03(+0.32%) |
Apr 27, 2017 | 9.450 | 9.500 | 9.330 | 9.470 | 32,796 | +0.08(+0.85%) |
Apr 26, 2017 | 9.380 | 9.520 | 9.370 | 9.390 | 88,391 | -0.02(-0.21%) |
Apr 25, 2017 | 9.470 | 9.500 | 9.390 | 9.410 | 29,397 | +0.02(+0.21%) |
Apr 24, 2017 | 9.410 | 9.490 | 9.320 | 9.390 | 27,248 | +0.09(+0.97%) |
Apr 21, 2017 | 9.190 | 9.370 | 9.090 | 9.300 | 47,654 | +0.17(+1.86%) |
Apr 20, 2017 | 9.320 | 9.320 | 9.120 | 9.130 | 40,860 | -0.08(-0.87%) |
Apr 19, 2017 | 9.290 | 9.450 | 9.180 | 9.210 | 31,476 | +0.05(+0.55%) |
Apr 18, 2017 | 9.380 | 9.400 | 9.050 | 9.160 | 42,866 | +0.04(+0.44%) |
Apr 17, 2017 | 9.220 | 9.220 | 9.030 | 9.120 | 33,044 | -0.01(-0.11%) |
Apr 13, 2017 | 9.220 | 9.270 | 9.040 | 9.130 | 35,716 | -0.13(-1.40%) |
Apr 12, 2017 | 9.300 | 9.420 | 9.030 | 9.260 | 34,141 | +0.06(+0.65%) |
Apr 11, 2017 | 8.950 | 9.220 | 8.950 | 9.200 | 351,099 | +0.22(+2.45%) |
Apr 10, 2017 | 9.020 | 9.180 | 8.950 | 8.980 | 37,153 | -0.02(-0.22%) |
Apr 07, 2017 | 8.950 | 9.078 | 8.950 | 9.000 | 49,948 | +0.00(+0.00%) |
Apr 06, 2017 | 8.950 | 9.060 | 8.920 | 9.000 | 63,165 | +0.03(+0.33%) |
Apr 05, 2017 | 9.230 | 9.380 | 8.920 | 8.970 | 99,691 | -0.20(-2.18%) |
Apr 04, 2017 | 8.980 | 9.230 | 8.940 | 9.170 | 139,431 | +0.19(+2.12%) |
Apr 03, 2017 | 8.900 | 9.000 | 8.890 | 8.980 | 53,498 | +0.02(+0.22%) |
Mar 31, 2017 | 8.910 | 9.000 | 8.800 | 8.960 | 459,846 | -0.02(-0.22%) |
Mar 30, 2017 | 8.900 | 9.000 | 8.900 | 8.980 | 22,819 | +0.04(+0.45%) |
Mar 29, 2017 | 8.850 | 9.000 | 8.830 | 8.940 | 16,166 | +0.04(+0.45%) |
Mar 28, 2017 | 8.830 | 9.000 | 8.770 | 8.900 | 37,338 | +0.04(+0.45%) |
Mar 27, 2017 | 8.850 | 9.000 | 8.770 | 8.860 | 43,433 | -0.08(-0.89%) |
Mar 24, 2017 | 8.990 | 9.000 | 8.940 | 8.940 | 42,894 | -0.05(-0.56%) |
Mar 23, 2017 | 8.750 | 9.000 | 8.730 | 8.990 | 54,669 | +0.27(+3.10%) |
Mar 22, 2017 | 8.560 | 8.750 | 8.380 | 8.720 | 106,894 | +0.10(+1.16%) |
Mar 21, 2017 | 8.700 | 8.750 | 8.540 | 8.620 | 103,980 | -0.14(-1.60%) |
Mar 20, 2017 | 8.860 | 8.880 | 8.730 | 8.760 | 100,140 | -0.24(-2.67%) |
Mar 17, 2017 | 8.820 | 9.050 | 8.800 | 9.000 | 96,382 | +0.10(+1.12%) |
Mar 16, 2017 | 8.966 | 8.966 | 8.820 | 8.900 | 22,565 | -0.01(-0.11%) |
Mar 15, 2017 | 8.840 | 9.000 | 8.800 | 8.910 | 29,758 | +0.06(+0.68%) |
Mar 14, 2017 | 8.960 | 8.960 | 8.660 | 8.850 | 47,984 | -0.12(-1.34%) |
Mar 13, 2017 | 9.130 | 9.190 | 8.940 | 8.970 | 123,317 | -0.19(-2.07%) |
Mar 10, 2017 | 9.170 | 9.260 | 9.000 | 9.160 | 85,385 | -0.02(-0.22%) |
Mar 09, 2017 | 8.754 | 9.230 | 8.740 | 9.180 | 85,276 | +0.28(+3.15%) |
Mar 08, 2017 | 9.050 | 9.250 | 8.880 | 8.900 | 38,213 | -0.16(-1.77%) |
Mar 07, 2017 | 8.750 | 9.290 | 8.510 | 9.060 | 115,182 | +0.21(+2.37%) |
Mar 06, 2017 | 8.910 | 9.620 | 8.830 | 8.850 | 54,084 | -0.12(-1.34%) |
Mar 03, 2017 | 8.970 | 9.000 | 8.850 | 8.970 | 36,116 | +0.01(+0.11%) |
Mar 02, 2017 | 8.990 | 9.000 | 8.950 | 8.960 | 14,062 | -0.07(-0.78%) |
Mar 01, 2017 | 9.050 | 9.050 | 8.900 | 9.030 | 41,826 | +0.06(+0.67%) |
Feb 28, 2017 | 9.000 | 9.000 | 8.960 | 8.970 | 57,317 | -0.03(-0.33%) |
Feb 27, 2017 | 9.065 | 9.100 | 8.970 | 9.000 | 79,344 | -0.09(-0.99%) |
Feb 24, 2017 | 9.240 | 9.240 | 8.950 | 9.090 | 137,535 | +0.12(+1.34%) |
Feb 23, 2017 | 8.990 | 9.000 | 8.910 | 8.970 | 24,048 | -0.02(-0.22%) |
Feb 22, 2017 | 9.230 | 9.230 | 8.960 | 8.990 | 23,429 | -0.25(-2.71%) |
Feb 21, 2017 | 9.260 | 9.300 | 9.130 | 9.240 | 33,401 | -0.01(-0.11%) |
Feb 17, 2017 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 9.410 | 9.410 | 9.130 | 9.250 | 20,771 | -0.08(-0.86%) |
Feb 15, 2017 | 9.280 | 9.360 | 9.240 | 9.330 | 65,482 | -0.01(-0.11%) |
Feb 14, 2017 | 9.430 | 9.450 | 9.220 | 9.340 | 117,988 | -0.09(-0.95%) |
Feb 13, 2017 | 9.610 | 9.610 | 9.410 | 9.430 | 162,137 | -0.10(-1.05%) |
Feb 10, 2017 | 9.490 | 9.840 | 9.410 | 9.530 | 104,069 | +0.04(+0.42%) |
Feb 09, 2017 | 9.310 | 9.500 | 9.290 | 9.490 | 65,666 | +0.17(+1.82%) |
Feb 08, 2017 | 9.440 | 9.450 | 8.970 | 9.320 | 78,940 | -0.12(-1.27%) |
Feb 07, 2017 | 9.130 | 9.490 | 9.080 | 9.440 | 141,994 | +0.35(+3.85%) |
Feb 06, 2017 | 9.110 | 9.210 | 9.060 | 9.090 | 51,332 | -0.01(-0.11%) |
Feb 03, 2017 | 9.140 | 9.310 | 8.920 | 9.100 | 110,735 | +0.03(+0.33%) |
Feb 02, 2017 | 8.990 | 9.255 | 8.910 | 9.070 | 97,494 | +0.08(+0.89%) |
Feb 01, 2017 | 9.070 | 9.135 | 8.910 | 8.990 | 72,730 | +0.00(+0.00%) |
Jan 31, 2017 | 8.960 | 9.070 | 8.850 | 8.990 | 33,366 | +0.01(+0.11%) |
Jan 30, 2017 | 8.980 | 9.020 | 8.880 | 8.980 | 34,537 | -0.15(-1.64%) |
Jan 27, 2017 | 9.160 | 9.350 | 9.000 | 9.130 | 10,598 | -0.05(-0.54%) |
Jan 26, 2017 | 9.440 | 9.470 | 9.010 | 9.180 | 36,650 | -0.32(-3.37%) |
Jan 25, 2017 | 9.610 | 9.690 | 9.440 | 9.500 | 279,900 | -0.01(-0.11%) |
Jan 24, 2017 | 9.110 | 9.530 | 9.110 | 9.510 | 225,377 | +0.37(+4.05%) |
Jan 23, 2017 | 9.050 | 9.255 | 9.000 | 9.140 | 106,672 | +0.00(+0.00%) |
Jan 20, 2017 | 8.970 | 9.310 | 8.970 | 9.140 | 131,604 | +0.15(+1.67%) |
Jan 19, 2017 | 9.390 | 9.540 | 8.930 | 8.990 | 84,570 | -0.41(-4.36%) |
Jan 18, 2017 | 9.450 | 9.550 | 9.330 | 9.400 | 126,941 | +0.00(+0.00%) |
Jan 17, 2017 | 9.400 | 9.520 | 9.200 | 9.400 | 86,178 | -0.09(-0.95%) |
Jan 13, 2017 | 9.490 | 9.490 | 9.490 | 0 | +0.07(+0.74%) | |
Jan 12, 2017 | 9.525 | 9.540 | 9.040 | 9.420 | 91,972 | -0.21(-2.18%) |
Jan 11, 2017 | 9.595 | 9.700 | 9.560 | 9.630 | 97,290 | -0.02(-0.21%) |
Jan 10, 2017 | 9.540 | 9.690 | 9.540 | 9.650 | 84,879 | +0.09(+0.94%) |
Jan 09, 2017 | 9.590 | 9.710 | 9.460 | 9.560 | 61,952 | -0.07(-0.73%) |
Jan 06, 2017 | 9.750 | 9.750 | 9.490 | 9.630 | 70,780 | -0.06(-0.62%) |
Jan 05, 2017 | 9.710 | 9.790 | 9.660 | 9.690 | 80,817 | -0.03(-0.31%) |
Jan 04, 2017 | 9.720 | 9.820 | 9.600 | 9.720 | 94,988 | +0.07(+0.73%) |
Jan 03, 2017 | 9.540 | 9.840 | 9.450 | 9.650 | 123,294 | +0.20(+2.12%) |
Dec 30, 2016 | 9.450 | 9.450 | 9.450 | 0 | +0.12(+1.29%) | |
Dec 29, 2016 | 9.630 | 9.640 | 9.290 | 9.330 | 30,456 | -0.25(-2.61%) |
Dec 28, 2016 | 9.600 | 9.810 | 9.470 | 9.580 | 57,590 | -0.14(-1.44%) |
Dec 27, 2016 | 9.700 | 9.890 | 9.460 | 9.720 | 30,689 | +0.04(+0.41%) |
Dec 23, 2016 | 9.680 | 9.680 | 9.680 | 0 | +0.15(+1.57%) | |
Dec 22, 2016 | 9.460 | 9.640 | 9.380 | 9.530 | 70,858 | +0.04(+0.42%) |
Dec 21, 2016 | 9.700 | 9.730 | 9.410 | 9.490 | 100,784 | +0.02(+0.21%) |
Dec 20, 2016 | 9.440 | 9.640 | 9.370 | 9.470 | 126,165 | +0.05(+0.53%) |
Dec 19, 2016 | 9.570 | 9.720 | 9.370 | 9.420 | 74,241 | -0.10(-1.05%) |
Dec 16, 2016 | 9.680 | 9.870 | 9.490 | 9.520 | 152,370 | -0.13(-1.35%) |
Dec 15, 2016 | 9.720 | 9.750 | 9.630 | 9.650 | 48,210 | -0.07(-0.72%) |
Dec 14, 2016 | 9.790 | 9.800 | 9.670 | 9.720 | 40,053 | -0.05(-0.51%) |
Dec 13, 2016 | 9.900 | 9.920 | 9.690 | 9.770 | 81,183 | -0.06(-0.61%) |
Dec 12, 2016 | 9.750 | 9.900 | 9.680 | 9.830 | 66,941 | -0.01(-0.10%) |
Dec 09, 2016 | 9.980 | 9.990 | 9.790 | 9.840 | 92,244 | -0.11(-1.11%) |
Dec 08, 2016 | 9.940 | 10.07 | 9.860 | 9.950 | 117,312 | +0.01(+0.10%) |
Dec 07, 2016 | 9.780 | 9.990 | 9.760 | 9.940 | 114,254 | +0.09(+0.91%) |
Dec 06, 2016 | 9.880 | 9.980 | 9.760 | 9.850 | 113,980 | +0.04(+0.41%) |
Dec 05, 2016 | 9.740 | 9.950 | 9.700 | 9.810 | 136,429 | +0.16(+1.66%) |
Dec 02, 2016 | 9.810 | 9.830 | 9.630 | 9.650 | 57,076 | -0.12(-1.23%) |
Dec 01, 2016 | 9.650 | 9.930 | 9.540 | 9.770 | 87,420 | +0.21(+2.20%) |
Nov 30, 2016 | 9.700 | 9.970 | 9.530 | 9.560 | 62,594 | -0.06(-0.62%) |
Nov 29, 2016 | 9.850 | 10.02 | 9.550 | 9.620 | 151,226 | -0.19(-1.94%) |
Nov 28, 2016 | 9.910 | 9.960 | 9.760 | 9.810 | 119,422 | -0.13(-1.31%) |
Nov 25, 2016 | 9.930 | 10.08 | 9.700 | 9.940 | 69,957 | -0.04(-0.40%) |
Nov 23, 2016 | 9.980 | 9.980 | 9.980 | 0 | +0.05(+0.50%) | |
Nov 22, 2016 | 9.760 | 10.08 | 9.750 | 9.930 | 190,779 | +0.16(+1.64%) |
Nov 21, 2016 | 9.900 | 9.950 | 9.720 | 9.770 | 99,682 | -0.08(-0.81%) |
Nov 18, 2016 | 9.720 | 9.900 | 9.700 | 9.850 | 91,551 | +0.15(+1.55%) |
Nov 17, 2016 | 9.960 | 9.960 | 9.282 | 9.700 | 471,416 | -0.16(-1.62%) |
Nov 16, 2016 | 9.380 | 9.998 | 9.370 | 9.860 | 606,346 | +0.44(+4.67%) |
Nov 15, 2016 | 9.240 | 9.500 | 9.180 | 9.420 | 82,543 | +0.13(+1.40%) |
Nov 14, 2016 | 9.400 | 9.410 | 9.110 | 9.290 | 105,081 | +0.00(+0.00%) |
Nov 11, 2016 | 9.040 | 9.360 | 8.930 | 9.290 | 108,298 | +0.30(+3.34%) |
Nov 10, 2016 | 8.530 | 9.130 | 8.530 | 8.990 | 73,782 | +0.51(+6.01%) |
Nov 09, 2016 | 8.450 | 8.550 | 8.330 | 8.480 | 81,242 | +0.00(+0.00%) |
Nov 08, 2016 | 8.490 | 8.560 | 8.400 | 8.480 | 26,963 | -0.01(-0.12%) |
Nov 07, 2016 | 8.530 | 8.650 | 8.400 | 8.490 | 139,910 | -0.02(-0.24%) |
Nov 04, 2016 | 8.050 | 8.780 | 7.909 | 8.510 | 128,375 | +0.46(+5.71%) |
Nov 03, 2016 | 7.860 | 8.140 | 7.835 | 8.050 | 49,761 | +0.24(+3.07%) |
Nov 02, 2016 | 8.200 | 8.200 | 7.750 | 7.810 | 43,206 | -0.17(-2.13%) |
Nov 01, 2016 | 8.230 | 8.335 | 7.830 | 7.980 | 66,754 | -0.21(-2.56%) |
Oct 31, 2016 | 8.250 | 8.320 | 8.190 | 8.190 | 39,302 | -0.03(-0.36%) |
Oct 28, 2016 | 8.250 | 8.310 | 8.210 | 8.220 | 18,700 | -0.06(-0.72%) |
Oct 27, 2016 | 8.430 | 8.460 | 8.270 | 8.280 | 49,847 | -0.08(-0.96%) |
Oct 26, 2016 | 8.360 | 8.440 | 8.360 | 8.360 | 19,078 | -0.07(-0.83%) |
Oct 25, 2016 | 8.570 | 8.570 | 8.400 | 8.430 | 22,387 | -0.17(-1.98%) |
Oct 24, 2016 | 8.550 | 8.750 | 8.520 | 8.600 | 27,074 | +0.13(+1.53%) |
Oct 21, 2016 | 8.430 | 8.520 | 8.280 | 8.470 | 41,976 | -0.04(-0.47%) |
Oct 20, 2016 | 8.510 | 8.510 | 8.380 | 8.510 | 31,188 | +0.11(+1.31%) |
Oct 19, 2016 | 8.250 | 8.420 | 8.250 | 8.400 | 37,010 | +0.20(+2.44%) |
Oct 18, 2016 | 8.280 | 8.540 | 8.200 | 8.200 | 23,368 | -0.04(-0.49%) |
Oct 17, 2016 | 8.350 | 8.390 | 8.230 | 8.240 | 13,491 | -0.13(-1.55%) |
Oct 14, 2016 | 8.400 | 8.490 | 8.310 | 8.370 | 32,175 | +0.05(+0.60%) |
Oct 13, 2016 | 8.490 | 8.500 | 8.310 | 8.320 | 36,137 | -0.21(-2.46%) |
Oct 12, 2016 | 8.650 | 8.650 | 8.500 | 8.530 | 27,732 | -0.07(-0.81%) |
Oct 11, 2016 | 8.810 | 8.840 | 8.580 | 8.600 | 99,732 | -0.19(-2.16%) |
Oct 10, 2016 | 8.840 | 8.920 | 8.755 | 8.790 | 31,656 | +0.01(+0.11%) |
Oct 07, 2016 | 9.040 | 9.040 | 8.690 | 8.780 | 61,163 | -0.19(-2.12%) |
Oct 06, 2016 | 9.110 | 9.180 | 8.930 | 8.970 | 52,338 | -0.19(-2.07%) |
Oct 05, 2016 | 8.850 | 9.180 | 8.800 | 9.160 | 69,405 | +0.37(+4.21%) |
Oct 04, 2016 | 8.970 | 8.970 | 8.550 | 8.790 | 46,849 | +0.06(+0.69%) |
Oct 03, 2016 | 8.970 | 8.970 | 8.630 | 8.730 | 63,197 | -0.27(-3.00%) |
Sep 30, 2016 | 9.200 | 9.200 | 8.970 | 9.000 | 75,039 | -0.20(-2.17%) |
Sep 29, 2016 | 9.320 | 9.400 | 9.100 | 9.200 | 55,296 | -0.27(-2.85%) |
Sep 28, 2016 | 9.140 | 9.480 | 9.070 | 9.470 | 483,297 | +0.32(+3.50%) |
Sep 27, 2016 | 9.050 | 9.400 | 9.050 | 9.150 | 66,862 | +0.08(+0.88%) |
Sep 26, 2016 | 9.050 | 9.110 | 9.050 | 9.070 | 98,679 | +0.02(+0.22%) |
Sep 23, 2016 | 9.100 | 9.100 | 9.050 | 9.050 | 24,468 | -0.04(-0.44%) |
Sep 22, 2016 | 9.100 | 9.100 | 9.030 | 9.090 | 54,147 | +0.04(+0.44%) |
Sep 21, 2016 | 9.090 | 9.090 | 9.010 | 9.050 | 31,102 | +0.00(+0.00%) |
Sep 20, 2016 | 9.100 | 9.100 | 9.020 | 9.050 | 77,807 | +0.00(+0.00%) |
Sep 19, 2016 | 9.100 | 9.100 | 9.050 | 9.050 | 39,887 | -0.03(-0.33%) |
Sep 16, 2016 | 9.170 | 9.245 | 9.050 | 9.080 | 91,996 | -0.09(-0.98%) |
Sep 15, 2016 | 9.200 | 9.220 | 9.150 | 9.170 | 30,644 | +0.01(+0.11%) |
Sep 14, 2016 | 9.160 | 9.280 | 9.150 | 9.160 | 16,795 | +0.01(+0.11%) |
Sep 13, 2016 | 9.190 | 9.210 | 9.150 | 9.150 | 34,088 | -0.10(-1.08%) |
Sep 12, 2016 | 9.170 | 9.280 | 9.050 | 9.250 | 23,577 | +0.04(+0.43%) |
Sep 09, 2016 | 9.430 | 9.430 | 9.200 | 9.210 | 45,796 | -0.17(-1.81%) |
Sep 08, 2016 | 9.460 | 9.480 | 9.350 | 9.380 | 54,158 | -0.09(-0.95%) |
Sep 07, 2016 | 9.490 | 9.530 | 9.430 | 9.470 | 126,641 | +0.00(+0.00%) |
Sep 06, 2016 | 9.510 | 9.659 | 9.416 | 9.470 | 36,266 | -0.01(-0.11%) |
Sep 02, 2016 | 9.390 | 9.480 | 9.480 | 9.480 | 52,900 | +0.20(+2.16%) |
Sep 01, 2016 | 9.420 | 9.500 | 9.200 | 9.280 | 30,207 | -0.11(-1.17%) |
Aug 31, 2016 | 9.250 | 9.420 | 9.200 | 9.390 | 24,812 | +0.11(+1.19%) |
Aug 30, 2016 | 9.160 | 9.300 | 9.160 | 9.280 | 18,527 | +0.10(+1.09%) |
Aug 29, 2016 | 9.020 | 9.220 | 9.000 | 9.180 | 383,248 | +0.18(+2.00%) |
Aug 26, 2016 | 9.170 | 9.180 | 8.980 | 9.000 | 37,136 | +0.00(+0.00%) |
Aug 25, 2016 | 8.960 | 9.170 | 8.930 | 9.000 | 54,519 | -0.03(-0.33%) |
Aug 24, 2016 | 8.990 | 9.060 | 8.750 | 9.030 | 67,334 | +0.06(+0.67%) |
Aug 23, 2016 | 8.850 | 8.980 | 8.750 | 8.970 | 74,941 | +0.12(+1.36%) |
Aug 22, 2016 | 8.880 | 8.890 | 8.730 | 8.850 | 102,893 | +0.00(+0.00%) |
Aug 19, 2016 | 8.750 | 9.090 | 8.710 | 8.850 | 122,807 | +0.10(+1.14%) |
Aug 18, 2016 | 8.730 | 8.810 | 8.510 | 8.750 | 76,475 | +0.07(+0.81%) |
Aug 17, 2016 | 8.910 | 8.920 | 8.630 | 8.680 | 100,014 | -0.16(-1.81%) |
Aug 16, 2016 | 9.010 | 9.010 | 8.790 | 8.840 | 66,242 | -0.17(-1.89%) |
Aug 15, 2016 | 9.140 | 9.280 | 8.990 | 9.010 | 79,624 | -0.19(-2.07%) |
Aug 12, 2016 | 9.200 | 9.210 | 8.750 | 9.200 | 47,357 | +0.00(+0.00%) |
Aug 11, 2016 | 9.200 | 9.360 | 9.120 | 9.200 | 65,542 | +0.00(+0.00%) |
Aug 10, 2016 | 9.200 | 9.360 | 9.110 | 9.200 | 56,639 | -0.08(-0.86%) |
Aug 09, 2016 | 9.380 | 9.500 | 9.060 | 9.280 | 145,132 | +0.03(+0.32%) |
Aug 08, 2016 | 9.500 | 9.570 | 9.190 | 9.250 | 146,676 | -0.52(-5.32%) |
Aug 05, 2016 | 9.840 | 9.900 | 9.365 | 9.770 | 110,632 | +0.05(+0.51%) |
Aug 04, 2016 | 9.950 | 9.950 | 9.680 | 9.720 | 37,757 | -0.12(-1.22%) |
Aug 03, 2016 | 9.950 | 9.960 | 9.810 | 9.840 | 27,443 | -0.09(-0.91%) |
Aug 02, 2016 | 9.960 | 9.990 | 9.905 | 9.930 | 64,163 | +0.01(+0.10%) |
Aug 01, 2016 | 9.890 | 9.990 | 9.870 | 9.920 | 90,664 | -0.02(-0.20%) |
Jul 29, 2016 | 9.850 | 9.990 | 9.765 | 9.940 | 165,560 | +0.13(+1.33%) |
Jul 28, 2016 | 9.830 | 9.850 | 9.630 | 9.810 | 36,369 | +0.01(+0.10%) |
Jul 27, 2016 | 9.850 | 9.850 | 9.340 | 9.800 | 48,517 | +0.02(+0.20%) |
Jul 26, 2016 | 9.760 | 9.895 | 9.700 | 9.780 | 45,470 | +0.04(+0.41%) |
Jul 25, 2016 | 9.870 | 10.00 | 9.670 | 9.740 | 57,258 | -0.16(-1.62%) |
Jul 22, 2016 | 9.840 | 9.970 | 9.840 | 9.900 | 39,293 | +0.02(+0.20%) |
Jul 21, 2016 | 9.840 | 9.940 | 9.780 | 9.880 | 33,346 | +0.02(+0.20%) |
Jul 20, 2016 | 9.950 | 9.950 | 9.780 | 9.860 | 46,430 | -0.04(-0.40%) |
Jul 19, 2016 | 9.940 | 9.950 | 9.482 | 9.900 | 56,771 | -0.04(-0.40%) |
Jul 18, 2016 | 9.950 | 9.960 | 9.690 | 9.940 | 52,687 | -0.04(-0.40%) |
Jul 15, 2016 | 10.00 | 10.02 | 9.920 | 9.980 | 319,212 | +0.00(+0.00%) |
Jul 14, 2016 | 10.00 | 10.08 | 9.930 | 9.980 | 34,495 | -0.01(-0.10%) |
Jul 13, 2016 | 10.00 | 10.05 | 9.930 | 9.990 | 62,125 | -0.01(-0.10%) |
Jul 12, 2016 | 9.940 | 10.05 | 9.920 | 10.00 | 166,083 | +0.06(+0.60%) |
Jul 11, 2016 | 9.900 | 10.00 | 9.755 | 9.940 | 119,108 | +0.09(+0.91%) |
Jul 08, 2016 | 9.750 | 9.900 | 9.690 | 9.850 | 187,583 | +0.16(+1.65%) |
Jul 07, 2016 | 9.720 | 9.770 | 9.670 | 9.690 | 45,770 | +0.16(+1.68%) |
Jul 05, 2016 | 9.640 | 9.720 | 9.450 | 9.530 | 49,938 | -0.21(-2.16%) |