Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.08 | 11.13 | 10.93 | 10.94 | 350,264 | -0.11(-0.95%) |
May 30, 2017 | 11.11 | 11.18 | 11.04 | 11.05 | 324,270 | -0.06(-0.54%) |
May 26, 2017 | 11.22 | 11.24 | 11.02 | 11.11 | 370,396 | -0.10(-0.94%) |
May 25, 2017 | 11.14 | 11.23 | 11.11 | 11.21 | 380,115 | +0.09(+0.81%) |
May 24, 2017 | 11.13 | 11.23 | 11.08 | 11.12 | 657,989 | +0.02(+0.20%) |
May 23, 2017 | 11.03 | 11.17 | 11.00 | 11.10 | 595,950 | +0.07(+0.61%) |
May 22, 2017 | 11.05 | 11.20 | 11.00 | 11.03 | 761,353 | +0.00(+0.00%) |
May 19, 2017 | 10.85 | 11.09 | 10.78 | 11.03 | 726,155 | +0.19(+1.80%) |
May 18, 2017 | 10.70 | 10.96 | 10.68 | 10.84 | 897,796 | +0.32(+3.07%) |
May 17, 2017 | 10.48 | 10.68 | 10.45 | 10.51 | 1,011,724 | +0.01(+0.07%) |
May 16, 2017 | 10.57 | 10.57 | 10.45 | 10.51 | 355,225 | -0.02(-0.21%) |
May 15, 2017 | 10.48 | 10.60 | 10.46 | 10.53 | 270,044 | +0.07(+0.64%) |
May 12, 2017 | 10.54 | 10.54 | 10.46 | 10.46 | 269,474 | -0.10(-0.92%) |
May 11, 2017 | 10.46 | 10.57 | 10.41 | 10.56 | 363,272 | +0.04(+0.36%) |
May 10, 2017 | 10.43 | 10.59 | 10.43 | 10.52 | 387,950 | +0.01(+0.14%) |
May 09, 2017 | 10.63 | 10.69 | 10.43 | 10.51 | 335,017 | -0.14(-1.32%) |
May 08, 2017 | 10.66 | 10.74 | 10.52 | 10.65 | 326,070 | -0.01(-0.14%) |
May 05, 2017 | 10.76 | 10.80 | 10.57 | 10.66 | 423,971 | -0.10(-0.96%) |
May 04, 2017 | 10.97 | 10.97 | 10.47 | 10.77 | 445,340 | -0.15(-1.36%) |
May 03, 2017 | 11.11 | 11.16 | 10.87 | 10.92 | 440,579 | -0.21(-1.93%) |
May 02, 2017 | 11.23 | 11.26 | 11.09 | 11.13 | 266,732 | -0.10(-0.86%) |
May 01, 2017 | 11.15 | 11.27 | 11.12 | 11.23 | 269,823 | +0.11(+1.00%) |
Apr 28, 2017 | 11.35 | 11.37 | 11.10 | 11.12 | 366,045 | -0.24(-2.09%) |
Apr 27, 2017 | 11.30 | 11.45 | 11.29 | 11.35 | 434,647 | +0.03(+0.26%) |
Apr 26, 2017 | 11.15 | 11.38 | 11.08 | 11.32 | 564,641 | +0.19(+1.66%) |
Apr 25, 2017 | 10.98 | 11.17 | 10.97 | 11.14 | 329,394 | +0.18(+1.62%) |
Apr 24, 2017 | 11.15 | 11.18 | 10.88 | 10.96 | 359,530 | -0.10(-0.94%) |
Apr 21, 2017 | 11.14 | 11.14 | 11.05 | 11.06 | 267,912 | -0.07(-0.67%) |
Apr 20, 2017 | 11.12 | 11.16 | 11.05 | 11.14 | 289,550 | +0.00(+0.00%) |
Apr 19, 2017 | 11.17 | 11.28 | 11.11 | 11.14 | 414,831 | -0.01(-0.07%) |
Apr 18, 2017 | 10.98 | 11.14 | 10.97 | 11.14 | 381,733 | +0.15(+1.35%) |
Apr 17, 2017 | 10.86 | 11.00 | 10.84 | 11.00 | 607,182 | +0.14(+1.30%) |
Apr 13, 2017 | 10.87 | 10.89 | 10.74 | 10.86 | 434,149 | -0.01(-0.14%) |
Apr 12, 2017 | 10.88 | 10.92 | 10.84 | 10.87 | 268,150 | -0.04(-0.41%) |
Apr 11, 2017 | 10.71 | 10.92 | 10.67 | 10.92 | 343,221 | +0.19(+1.73%) |
Apr 10, 2017 | 10.69 | 10.79 | 10.64 | 10.73 | 223,565 | +0.05(+0.49%) |
Apr 07, 2017 | 10.63 | 10.74 | 10.57 | 10.68 | 693,673 | +0.05(+0.49%) |
Apr 06, 2017 | 10.53 | 10.74 | 10.49 | 10.63 | 560,872 | +0.10(+0.91%) |
Apr 05, 2017 | 10.62 | 10.68 | 10.51 | 10.53 | 519,166 | -0.06(-0.56%) |
Apr 04, 2017 | 10.56 | 10.65 | 10.54 | 10.59 | 287,355 | +0.02(+0.21%) |
Apr 03, 2017 | 10.56 | 10.61 | 10.51 | 10.57 | 248,801 | -0.01(-0.07%) |
Mar 31, 2017 | 10.45 | 10.60 | 10.45 | 10.57 | 479,847 | +0.11(+1.06%) |
Mar 30, 2017 | 10.41 | 10.47 | 10.35 | 10.46 | 351,168 | +0.03(+0.28%) |
Mar 29, 2017 | 10.44 | 10.52 | 10.40 | 10.43 | 374,172 | -0.01(-0.07%) |
Mar 28, 2017 | 10.43 | 10.48 | 10.37 | 10.44 | 358,605 | +0.01(+0.14%) |
Mar 27, 2017 | 10.47 | 10.52 | 10.35 | 10.43 | 328,726 | -0.05(-0.50%) |
Mar 24, 2017 | 10.48 | 10.56 | 10.42 | 10.48 | 231,396 | +0.03(+0.28%) |
Mar 23, 2017 | 10.28 | 10.49 | 10.28 | 10.45 | 471,738 | +0.16(+1.51%) |
Mar 22, 2017 | 10.47 | 10.52 | 10.21 | 10.29 | 476,833 | -0.14(-1.35%) |
Mar 21, 2017 | 10.50 | 10.56 | 10.40 | 10.43 | 471,109 | -0.01(-0.14%) |
Mar 20, 2017 | 10.61 | 10.63 | 10.39 | 10.45 | 394,183 | -0.16(-1.54%) |
Mar 17, 2017 | 10.55 | 10.71 | 10.55 | 10.61 | 693,342 | +0.10(+0.99%) |
Mar 16, 2017 | 10.42 | 10.58 | 10.42 | 10.51 | 358,459 | +0.09(+0.85%) |
Mar 15, 2017 | 10.23 | 10.47 | 10.22 | 10.42 | 759,551 | +0.19(+1.88%) |
Mar 14, 2017 | 10.26 | 10.27 | 10.16 | 10.23 | 260,720 | -0.07(-0.72%) |
Mar 13, 2017 | 10.26 | 10.36 | 10.25 | 10.30 | 296,908 | +0.04(+0.36%) |
Mar 10, 2017 | 10.34 | 10.39 | 10.14 | 10.26 | 423,473 | +0.00(+0.00%) |
Mar 09, 2017 | 10.40 | 10.49 | 10.26 | 10.26 | 243,204 | -0.13(-1.21%) |
Mar 08, 2017 | 10.61 | 10.62 | 10.39 | 10.39 | 304,088 | -0.27(-2.57%) |
Mar 07, 2017 | 10.74 | 10.75 | 10.64 | 10.66 | 310,837 | -0.12(-1.10%) |
Mar 06, 2017 | 10.80 | 10.80 | 10.68 | 10.78 | 307,836 | -0.10(-0.89%) |
Mar 03, 2017 | 10.90 | 10.97 | 10.69 | 10.88 | 267,633 | +0.00(+0.00%) |
Mar 02, 2017 | 10.88 | 10.96 | 10.79 | 10.88 | 169,886 | -0.04(-0.34%) |
Mar 01, 2017 | 10.79 | 10.96 | 10.76 | 10.92 | 285,222 | +0.10(+0.89%) |
Feb 28, 2017 | 10.97 | 10.98 | 10.77 | 10.82 | 448,645 | -0.15(-1.35%) |
Feb 27, 2017 | 10.92 | 11.04 | 10.87 | 10.97 | 305,231 | +0.04(+0.34%) |
Feb 24, 2017 | 10.85 | 10.95 | 10.85 | 10.93 | 306,496 | +0.08(+0.75%) |
Feb 23, 2017 | 10.90 | 10.92 | 10.77 | 10.85 | 182,275 | -0.02(-0.20%) |
Feb 22, 2017 | 10.90 | 10.91 | 10.71 | 10.87 | 345,359 | -0.03(-0.27%) |
Feb 21, 2017 | 10.75 | 10.94 | 10.72 | 10.90 | 450,528 | +0.15(+1.38%) |
Feb 17, 2017 | 10.75 | 10.75 | 10.75 | 0 | +0.09(+0.83%) | |
Feb 16, 2017 | 10.55 | 10.69 | 10.53 | 10.66 | 260,244 | +0.11(+1.05%) |
Feb 15, 2017 | 10.60 | 10.61 | 10.43 | 10.55 | 552,913 | -0.13(-1.25%) |
Feb 14, 2017 | 10.66 | 10.71 | 10.60 | 10.69 | 358,383 | -0.05(-0.48%) |
Feb 13, 2017 | 10.80 | 10.80 | 10.66 | 10.74 | 277,260 | -0.05(-0.48%) |
Feb 10, 2017 | 10.68 | 10.79 | 10.63 | 10.79 | 453,942 | +0.11(+1.03%) |
Feb 09, 2017 | 10.64 | 10.95 | 10.63 | 10.68 | 326,356 | +0.07(+0.62%) |
Feb 08, 2017 | 10.61 | 10.68 | 10.52 | 10.61 | 240,375 | +0.00(+0.00%) |
Feb 07, 2017 | 10.74 | 10.77 | 10.61 | 10.61 | 212,819 | -0.11(-1.02%) |
Feb 06, 2017 | 10.79 | 10.83 | 10.70 | 10.72 | 219,794 | -0.05(-0.48%) |
Feb 03, 2017 | 10.72 | 10.80 | 10.67 | 10.77 | 255,354 | +0.15(+1.45%) |
Feb 02, 2017 | 10.55 | 10.70 | 10.55 | 10.62 | 202,903 | +0.08(+0.76%) |
Feb 01, 2017 | 10.71 | 10.82 | 10.53 | 10.54 | 255,794 | -0.16(-1.51%) |
Jan 31, 2017 | 10.61 | 10.80 | 10.58 | 10.70 | 331,186 | +0.09(+0.83%) |
Jan 30, 2017 | 10.80 | 10.80 | 10.61 | 10.61 | 251,026 | -0.21(-1.96%) |
Jan 27, 2017 | 11.07 | 11.07 | 10.77 | 10.83 | 370,886 | -0.20(-1.80%) |
Jan 26, 2017 | 11.07 | 11.10 | 11.02 | 11.02 | 259,058 | -0.02(-0.20%) |
Jan 25, 2017 | 11.10 | 11.10 | 11.03 | 11.05 | 311,564 | -0.05(-0.46%) |
Jan 24, 2017 | 11.11 | 11.13 | 10.99 | 11.10 | 307,609 | -0.01(-0.07%) |
Jan 23, 2017 | 10.99 | 11.13 | 10.98 | 11.10 | 205,810 | +0.13(+1.20%) |
Jan 20, 2017 | 10.85 | 11.01 | 10.85 | 10.97 | 301,992 | +0.10(+0.88%) |
Jan 19, 2017 | 10.90 | 10.90 | 10.81 | 10.88 | 252,922 | -0.05(-0.47%) |
Jan 18, 2017 | 10.88 | 10.98 | 10.80 | 10.93 | 310,878 | +0.06(+0.54%) |
Jan 17, 2017 | 10.85 | 10.91 | 10.80 | 10.87 | 363,324 | +0.01(+0.07%) |
Jan 13, 2017 | 10.86 | 10.86 | 10.86 | 0 | -0.03(-0.27%) | |
Jan 12, 2017 | 10.86 | 10.92 | 10.75 | 10.89 | 319,542 | +0.02(+0.20%) |
Jan 11, 2017 | 10.91 | 10.92 | 10.80 | 10.87 | 502,269 | -0.06(-0.54%) |
Jan 10, 2017 | 10.99 | 11.02 | 10.88 | 10.93 | 346,399 | -0.04(-0.33%) |
Jan 09, 2017 | 11.16 | 11.16 | 10.95 | 10.97 | 337,025 | -0.18(-1.58%) |
Jan 06, 2017 | 11.06 | 11.19 | 11.03 | 11.14 | 367,924 | +0.01(+0.07%) |
Jan 05, 2017 | 11.13 | 11.18 | 11.05 | 11.13 | 587,042 | +0.00(+0.00%) |
Jan 04, 2017 | 11.00 | 11.18 | 11.00 | 11.13 | 599,857 | +0.11(+1.00%) |
Jan 03, 2017 | 11.21 | 11.25 | 10.95 | 11.02 | 560,062 | -0.15(-1.31%) |
Dec 30, 2016 | 11.17 | 11.17 | 11.17 | 0 | +0.19(+1.74%) | |
Dec 29, 2016 | 10.85 | 10.99 | 10.80 | 10.98 | 336,427 | +0.18(+1.70%) |
Dec 28, 2016 | 10.86 | 10.89 | 10.72 | 10.80 | 361,397 | -0.12(-1.07%) |
Dec 27, 2016 | 10.85 | 10.97 | 10.64 | 10.91 | 250,868 | +0.04(+0.34%) |
Dec 23, 2016 | 10.88 | 10.88 | 10.88 | 0 | +0.07(+0.61%) | |
Dec 22, 2016 | 10.77 | 10.90 | 10.70 | 10.81 | 475,949 | +0.01(+0.07%) |
Dec 21, 2016 | 10.86 | 10.98 | 10.80 | 10.80 | 662,072 | -0.07(-0.61%) |
Dec 20, 2016 | 10.63 | 10.87 | 10.59 | 10.87 | 865,026 | +0.29(+2.77%) |
Dec 19, 2016 | 10.41 | 10.58 | 10.36 | 10.58 | 471,284 | +0.21(+1.98%) |
Dec 16, 2016 | 10.30 | 10.57 | 10.22 | 10.37 | 1,840,314 | +0.16(+1.58%) |
Dec 15, 2016 | 10.21 | 10.30 | 10.14 | 10.21 | 609,832 | +0.00(+0.00%) |
Dec 14, 2016 | 10.52 | 10.53 | 10.20 | 10.21 | 510,279 | -0.31(-2.93%) |
Dec 13, 2016 | 10.49 | 10.53 | 10.39 | 10.52 | 488,125 | +0.03(+0.28%) |
Dec 12, 2016 | 10.38 | 10.52 | 10.34 | 10.49 | 399,320 | +0.05(+0.49%) |
Dec 09, 2016 | 10.47 | 10.55 | 10.42 | 10.44 | 401,262 | -0.02(-0.21%) |
Dec 08, 2016 | 10.44 | 10.55 | 10.39 | 10.46 | 579,132 | +0.01(+0.14%) |
Dec 07, 2016 | 10.26 | 10.49 | 10.24 | 10.44 | 444,848 | +0.19(+1.86%) |
Dec 06, 2016 | 10.12 | 10.28 | 10.09 | 10.25 | 320,983 | +0.13(+1.30%) |
Dec 05, 2016 | 10.14 | 10.25 | 10.06 | 10.12 | 616,118 | +0.01(+0.07%) |
Dec 02, 2016 | 10.06 | 10.23 | 9.748 | 10.11 | 497,230 | -0.01(-0.07%) |
Dec 01, 2016 | 10.25 | 10.28 | 10.04 | 10.12 | 477,008 | -0.17(-1.64%) |
Nov 30, 2016 | 10.65 | 10.65 | 10.25 | 10.29 | 751,162 | -0.40(-3.77%) |
Nov 29, 2016 | 10.39 | 10.75 | 10.24 | 10.69 | 748,704 | +0.41(+3.99%) |
Nov 28, 2016 | 10.28 | 10.35 | 10.17 | 10.28 | 272,503 | -0.02(-0.21%) |
Nov 25, 2016 | 10.18 | 10.31 | 10.18 | 10.31 | 154,965 | +0.15(+1.44%) |
Nov 23, 2016 | 10.16 | 10.16 | 10.16 | 0 | +0.03(+0.29%) | |
Nov 22, 2016 | 10.06 | 10.16 | 10.02 | 10.13 | 328,974 | +0.11(+1.10%) |
Nov 21, 2016 | 10.03 | 10.28 | 9.895 | 10.02 | 435,352 | +0.07(+0.66%) |
Nov 18, 2016 | 9.763 | 9.976 | 9.763 | 9.954 | 226,909 | +0.17(+1.72%) |
Nov 17, 2016 | 9.829 | 9.939 | 9.770 | 9.785 | 331,589 | -0.04(-0.45%) |
Nov 16, 2016 | 9.726 | 9.851 | 9.676 | 9.829 | 395,405 | +0.12(+1.28%) |
Nov 15, 2016 | 9.807 | 9.866 | 9.587 | 9.704 | 578,557 | -0.12(-1.27%) |
Nov 14, 2016 | 9.814 | 9.910 | 9.704 | 9.829 | 627,295 | +0.01(+0.15%) |
Nov 11, 2016 | 9.594 | 9.924 | 9.594 | 9.814 | 946,041 | +0.15(+1.52%) |
Nov 10, 2016 | 9.770 | 9.800 | 9.463 | 9.668 | 583,848 | -0.16(-1.64%) |
Nov 09, 2016 | 9.503 | 9.836 | 9.438 | 9.829 | 597,285 | +0.04(+0.44%) |
Nov 08, 2016 | 9.662 | 9.822 | 9.648 | 9.786 | 292,497 | +0.08(+0.82%) |
Nov 07, 2016 | 9.619 | 9.735 | 9.612 | 9.706 | 329,334 | +0.16(+1.67%) |
Nov 04, 2016 | 9.387 | 9.568 | 9.362 | 9.547 | 406,958 | +0.17(+1.78%) |
Nov 03, 2016 | 9.416 | 9.474 | 9.358 | 9.380 | 298,489 | +0.00(+0.00%) |
Nov 02, 2016 | 9.677 | 9.749 | 9.380 | 9.380 | 575,097 | -0.28(-2.92%) |
Nov 01, 2016 | 9.858 | 9.858 | 9.612 | 9.662 | 572,779 | -0.24(-2.41%) |
Oct 31, 2016 | 9.771 | 9.901 | 9.677 | 9.901 | 434,855 | +0.20(+2.01%) |
Oct 28, 2016 | 9.771 | 9.844 | 9.691 | 9.706 | 242,597 | -0.04(-0.37%) |
Oct 27, 2016 | 9.793 | 9.836 | 9.648 | 9.742 | 696,875 | -0.05(-0.52%) |
Oct 26, 2016 | 10.05 | 10.07 | 9.778 | 9.793 | 475,742 | -0.33(-3.29%) |
Oct 25, 2016 | 10.13 | 10.19 | 10.11 | 10.13 | 351,992 | -0.01(-0.14%) |
Oct 24, 2016 | 10.21 | 10.36 | 10.10 | 10.14 | 430,758 | -0.01(-0.07%) |
Oct 21, 2016 | 10.02 | 10.15 | 10.02 | 10.15 | 852,225 | +0.06(+0.57%) |
Oct 20, 2016 | 9.988 | 10.13 | 9.981 | 10.09 | 798,098 | +0.09(+0.94%) |
Oct 19, 2016 | 9.945 | 10.02 | 9.901 | 9.996 | 1,054,740 | +0.02(+0.22%) |
Oct 18, 2016 | 9.865 | 9.974 | 9.786 | 9.974 | 564,968 | +0.20(+2.00%) |
Oct 17, 2016 | 9.590 | 9.793 | 9.583 | 9.778 | 684,836 | +0.17(+1.81%) |
Oct 14, 2016 | 9.597 | 9.655 | 9.510 | 9.604 | 279,580 | -0.01(-0.15%) |
Oct 13, 2016 | 9.561 | 9.666 | 9.547 | 9.619 | 542,641 | +0.08(+0.84%) |
Oct 12, 2016 | 9.365 | 9.547 | 9.358 | 9.539 | 241,703 | +0.18(+1.93%) |
Oct 11, 2016 | 9.518 | 9.532 | 9.336 | 9.358 | 406,652 | -0.16(-1.67%) |
Oct 10, 2016 | 9.489 | 9.597 | 9.489 | 9.518 | 554,751 | +0.04(+0.46%) |
Oct 07, 2016 | 9.619 | 9.753 | 9.467 | 9.474 | 535,575 | -0.10(-1.06%) |
Oct 06, 2016 | 9.525 | 9.655 | 9.365 | 9.576 | 432,212 | +0.02(+0.23%) |
Oct 05, 2016 | 9.923 | 9.974 | 9.547 | 9.554 | 603,231 | -0.33(-3.30%) |
Oct 04, 2016 | 10.05 | 10.08 | 9.786 | 9.880 | 647,122 | -0.21(-2.08%) |
Oct 03, 2016 | 10.29 | 10.33 | 10.05 | 10.09 | 324,828 | -0.25(-2.38%) |
Sep 30, 2016 | 10.42 | 10.51 | 10.29 | 10.34 | 475,619 | -0.02(-0.21%) |
Sep 29, 2016 | 10.42 | 10.45 | 10.26 | 10.36 | 312,018 | -0.11(-1.04%) |
Sep 28, 2016 | 10.43 | 10.50 | 10.37 | 10.47 | 261,529 | +0.09(+0.84%) |
Sep 27, 2016 | 10.63 | 10.64 | 10.36 | 10.38 | 301,906 | -0.21(-1.98%) |
Sep 26, 2016 | 10.51 | 10.61 | 10.49 | 10.59 | 507,684 | +0.02(+0.21%) |
Sep 23, 2016 | 10.47 | 10.58 | 10.37 | 10.57 | 441,473 | +0.04(+0.41%) |
Sep 22, 2016 | 10.26 | 10.53 | 10.26 | 10.52 | 633,506 | +0.34(+3.34%) |
Sep 21, 2016 | 10.08 | 10.18 | 9.880 | 10.18 | 524,477 | +0.14(+1.44%) |
Sep 20, 2016 | 10.15 | 10.23 | 10.03 | 10.04 | 389,755 | -0.09(-0.93%) |
Sep 19, 2016 | 10.09 | 10.13 | 10.02 | 10.13 | 511,179 | +0.05(+0.50%) |
Sep 16, 2016 | 9.901 | 10.10 | 9.844 | 10.08 | 3,120,091 | +0.20(+2.05%) |
Sep 15, 2016 | 9.844 | 10.02 | 9.844 | 9.880 | 731,172 | +0.00(+0.00%) |
Sep 14, 2016 | 10.00 | 10.00 | 9.865 | 9.880 | 820,139 | -0.12(-1.23%) |
Sep 13, 2016 | 10.19 | 10.21 | 10.00 | 10.00 | 743,147 | -0.28(-2.75%) |
Sep 12, 2016 | 10.15 | 10.32 | 10.10 | 10.29 | 847,985 | +0.07(+0.64%) |
Sep 09, 2016 | 10.63 | 10.74 | 10.22 | 10.22 | 670,877 | -0.53(-4.92%) |
Sep 08, 2016 | 10.81 | 10.81 | 10.66 | 10.75 | 567,770 | -0.06(-0.54%) |
Sep 07, 2016 | 10.56 | 10.81 | 10.56 | 10.81 | 658,003 | +0.22(+2.05%) |
Sep 06, 2016 | 10.51 | 10.63 | 10.47 | 10.59 | 696,938 | +0.09(+0.83%) |
Sep 02, 2016 | 10.26 | 10.50 | 10.50 | 10.50 | 1,019,990 | +0.30(+2.98%) |
Sep 01, 2016 | 10.14 | 10.25 | 10.14 | 10.20 | 572,883 | +0.06(+0.57%) |
Aug 31, 2016 | 10.23 | 10.23 | 10.05 | 10.14 | 853,094 | -0.09(-0.92%) |
Aug 30, 2016 | 10.21 | 10.24 | 10.13 | 10.23 | 302,273 | +0.00(+0.00%) |
Aug 29, 2016 | 10.13 | 10.26 | 10.13 | 10.23 | 287,190 | +0.10(+1.00%) |
Aug 26, 2016 | 10.21 | 10.32 | 10.07 | 10.13 | 416,405 | -0.07(-0.64%) |
Aug 25, 2016 | 10.13 | 10.22 | 10.09 | 10.20 | 556,267 | +0.07(+0.71%) |
Aug 24, 2016 | 10.18 | 10.20 | 10.08 | 10.13 | 584,278 | -0.07(-0.71%) |
Aug 23, 2016 | 10.11 | 10.23 | 10.11 | 10.20 | 397,551 | +0.09(+0.93%) |
Aug 22, 2016 | 10.00 | 10.11 | 9.974 | 10.10 | 523,808 | +0.10(+1.01%) |
Aug 19, 2016 | 9.901 | 10.01 | 9.836 | 10.00 | 697,761 | +0.08(+0.80%) |
Aug 18, 2016 | 9.865 | 9.988 | 9.851 | 9.923 | 482,354 | +0.04(+0.44%) |
Aug 17, 2016 | 9.851 | 9.894 | 9.778 | 9.880 | 445,547 | +0.02(+0.22%) |
Aug 16, 2016 | 9.887 | 9.887 | 9.793 | 9.858 | 463,060 | -0.04(-0.37%) |
Aug 15, 2016 | 9.930 | 10.03 | 9.887 | 9.894 | 550,669 | -0.11(-1.09%) |
Aug 12, 2016 | 9.967 | 10.10 | 9.944 | 10.00 | 375,241 | +0.00(+0.00%) |
Aug 11, 2016 | 9.981 | 10.04 | 9.923 | 10.00 | 494,336 | +0.01(+0.07%) |
Aug 10, 2016 | 10.01 | 10.02 | 9.908 | 9.996 | 480,159 | -0.01(-0.14%) |
Aug 09, 2016 | 9.881 | 10.02 | 9.838 | 10.01 | 440,397 | +0.11(+1.16%) |
Aug 08, 2016 | 9.852 | 9.988 | 9.766 | 9.895 | 411,260 | +0.06(+0.58%) |
Aug 05, 2016 | 9.788 | 9.938 | 9.691 | 9.838 | 383,312 | +0.14(+1.48%) |
Aug 04, 2016 | 9.759 | 9.766 | 9.652 | 9.695 | 268,258 | -0.01(-0.07%) |
Aug 03, 2016 | 9.752 | 9.752 | 9.616 | 9.702 | 352,338 | -0.08(-0.81%) |
Aug 02, 2016 | 9.953 | 9.953 | 9.781 | 9.781 | 226,769 | -0.17(-1.73%) |
Aug 01, 2016 | 9.881 | 9.967 | 9.852 | 9.953 | 254,033 | +0.06(+0.58%) |
Jul 29, 2016 | 9.766 | 9.967 | 9.766 | 9.895 | 440,524 | +0.10(+1.02%) |
Jul 28, 2016 | 9.795 | 9.845 | 9.766 | 9.795 | 217,488 | +0.03(+0.29%) |
Jul 27, 2016 | 9.781 | 9.802 | 9.666 | 9.766 | 259,010 | -0.06(-0.58%) |
Jul 26, 2016 | 9.860 | 9.910 | 9.788 | 9.824 | 264,988 | -0.04(-0.36%) |
Jul 25, 2016 | 9.945 | 10.00 | 9.838 | 9.860 | 184,070 | -0.06(-0.65%) |
Jul 22, 2016 | 9.881 | 9.981 | 9.845 | 9.924 | 374,479 | +0.06(+0.65%) |
Jul 21, 2016 | 9.802 | 9.874 | 9.738 | 9.860 | 283,161 | +0.04(+0.44%) |
Jul 20, 2016 | 9.752 | 9.824 | 9.673 | 9.817 | 640,546 | +0.06(+0.66%) |
Jul 19, 2016 | 9.623 | 9.752 | 9.523 | 9.752 | 804,990 | +0.09(+0.96%) |
Jul 18, 2016 | 9.623 | 9.702 | 9.616 | 9.659 | 437,984 | +0.04(+0.45%) |
Jul 15, 2016 | 9.609 | 9.630 | 9.509 | 9.616 | 292,176 | +0.04(+0.37%) |
Jul 14, 2016 | 9.688 | 9.709 | 9.573 | 9.580 | 294,576 | -0.14(-1.40%) |
Jul 13, 2016 | 9.673 | 9.724 | 9.623 | 9.716 | 364,887 | +0.05(+0.52%) |
Jul 12, 2016 | 9.709 | 9.709 | 9.580 | 9.666 | 325,952 | -0.06(-0.59%) |
Jul 11, 2016 | 9.602 | 9.738 | 9.537 | 9.724 | 341,294 | +0.06(+0.59%) |
Jul 08, 2016 | 9.552 | 9.666 | 9.459 | 9.666 | 330,103 | +0.21(+2.20%) |
Jul 07, 2016 | 9.659 | 9.659 | 9.444 | 9.459 | 171,089 | -0.18(-1.86%) |
Jul 06, 2016 | 9.587 | 9.666 | 9.559 | 9.638 | 287,357 | +0.04(+0.37%) |
Jul 05, 2016 | 9.416 | 9.630 | 9.416 | 9.602 | 435,029 | +0.12(+1.28%) |
Jul 01, 2016 | 9.509 | 9.480 | 9.480 | 9.480 | 271,640 | -0.01(-0.15%) |
Jun 30, 2016 | 9.380 | 9.494 | 9.337 | 9.494 | 339,506 | +0.12(+1.30%) |
Jun 29, 2016 | 9.308 | 9.444 | 9.272 | 9.373 | 418,715 | +0.06(+0.69%) |
Jun 28, 2016 | 9.287 | 9.373 | 9.215 | 9.308 | 520,096 | +0.03(+0.31%) |
Jun 27, 2016 | 9.201 | 9.294 | 9.151 | 9.280 | 394,065 | +0.04(+0.39%) |
Jun 24, 2016 | 9.036 | 9.272 | 9.008 | 9.244 | 905,599 | -0.03(-0.31%) |
Jun 23, 2016 | 9.308 | 9.323 | 9.237 | 9.272 | 248,908 | +0.01(+0.08%) |
Jun 22, 2016 | 9.358 | 9.358 | 9.237 | 9.265 | 269,115 | -0.09(-0.92%) |
Jun 21, 2016 | 9.373 | 9.416 | 9.337 | 9.351 | 309,556 | +0.03(+0.31%) |
Jun 20, 2016 | 9.280 | 9.380 | 9.260 | 9.323 | 463,901 | +0.09(+1.01%) |
Jun 17, 2016 | 9.294 | 9.294 | 9.129 | 9.229 | 1,095,601 | -0.05(-0.54%) |
Jun 16, 2016 | 9.165 | 9.308 | 9.136 | 9.280 | 386,780 | +0.12(+1.33%) |
Jun 15, 2016 | 9.187 | 9.194 | 9.072 | 9.158 | 507,507 | -0.03(-0.31%) |
Jun 14, 2016 | 9.144 | 9.208 | 9.072 | 9.187 | 357,384 | +0.03(+0.31%) |
Jun 13, 2016 | 9.172 | 9.251 | 9.144 | 9.158 | 381,564 | -0.02(-0.23%) |
Jun 10, 2016 | 9.144 | 9.215 | 9.108 | 9.179 | 302,028 | -0.03(-0.31%) |
Jun 09, 2016 | 8.965 | 9.222 | 8.965 | 9.208 | 1,128,051 | +0.16(+1.74%) |
Jun 08, 2016 | 8.857 | 9.072 | 8.807 | 9.050 | 993,179 | +0.23(+2.60%) |
Jun 07, 2016 | 8.657 | 8.857 | 8.657 | 8.821 | 421,730 | +0.14(+1.65%) |
Jun 06, 2016 | 8.678 | 8.757 | 8.599 | 8.678 | 250,959 | -0.01(-0.16%) |
Jun 03, 2016 | 8.607 | 8.764 | 8.599 | 8.692 | 290,829 | +0.09(+1.08%) |
Jun 02, 2016 | 8.571 | 8.599 | 8.528 | 8.599 | 251,663 | +0.04(+0.42%) |