Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.20 | 10.24 | 10.20 | 10.24 | 3,584 | -0.18(-1.73%) |
May 30, 2017 | 10.43 | 10.43 | 10.42 | 10.42 | 629 | -0.34(-3.16%) |
May 26, 2017 | 10.66 | 10.76 | 10.66 | 10.76 | 638 | +0.03(+0.28%) |
May 25, 2017 | 10.74 | 10.74 | 10.63 | 10.73 | 8,027 | -0.01(-0.09%) |
May 24, 2017 | 10.82 | 10.82 | 10.74 | 10.74 | 5,968 | -0.04(-0.37%) |
May 23, 2017 | 10.94 | 10.96 | 10.78 | 10.78 | 2,161 | -0.25(-2.27%) |
May 22, 2017 | 11.02 | 11.03 | 11.02 | 11.03 | 1,954 | +0.16(+1.47%) |
May 19, 2017 | 10.88 | 10.90 | 10.87 | 10.87 | 4,372 | +0.17(+1.59%) |
May 18, 2017 | 11.21 | 11.27 | 10.70 | 10.70 | 4,642 | -0.03(-0.31%) |
May 16, 2017 | 10.73 | 427 | -0.26(-2.34%) | |||
May 15, 2017 | 11.04 | 11.04 | 10.99 | 10.99 | 452 | -0.12(-1.08%) |
May 12, 2017 | 11.04 | 11.15 | 11.04 | 11.11 | 24,619 | +0.04(+0.36%) |
May 11, 2017 | 10.97 | 11.09 | 10.97 | 11.07 | 3,405 | +0.22(+1.99%) |
May 10, 2017 | 10.86 | 11.00 | 10.85 | 10.85 | 21,003 | +0.11(+1.07%) |
May 09, 2017 | 10.59 | 10.74 | 10.59 | 10.74 | 816 | +0.14(+1.32%) |
May 08, 2017 | 10.49 | 10.60 | 10.49 | 10.60 | 1,079 | -0.21(-1.94%) |
May 05, 2017 | 10.76 | 10.82 | 10.76 | 10.81 | 3,151 | +0.21(+1.97%) |
May 04, 2017 | 10.60 | 10.60 | 10.60 | 10.60 | 226 | -0.08(-0.76%) |
May 03, 2017 | 10.65 | 10.68 | 10.63 | 10.68 | 3,326 | +0.12(+1.15%) |
May 02, 2017 | 10.56 | 10.74 | 10.56 | 10.56 | 1,891 | -0.09(-0.89%) |
May 01, 2017 | 10.65 | 10.79 | 10.65 | 10.65 | 4,243 | -0.19(-1.71%) |
Apr 28, 2017 | 10.84 | 10.85 | 10.84 | 10.84 | 3,921 | +0.09(+0.84%) |
Apr 27, 2017 | 10.72 | 10.75 | 10.72 | 10.75 | 2,906 | -0.08(-0.74%) |
Apr 26, 2017 | 10.70 | 10.83 | 10.70 | 10.83 | 1,693 | +0.23(+2.17%) |
Apr 25, 2017 | 10.29 | 10.60 | 10.29 | 10.60 | 1,915 | +0.00(+0.00%) |
Apr 24, 2017 | 10.33 | 10.65 | 10.33 | 10.60 | 4,204 | -0.08(-0.75%) |
Apr 21, 2017 | 10.81 | 10.81 | 10.61 | 10.68 | 4,069 | -0.05(-0.48%) |
Apr 20, 2017 | 10.80 | 10.80 | 10.72 | 10.73 | 2,392 | -0.12(-1.11%) |
Apr 19, 2017 | 10.79 | 10.85 | 10.79 | 10.85 | 628 | +0.11(+1.03%) |
Apr 18, 2017 | 10.78 | 10.78 | 10.70 | 10.74 | 1,437 | -0.06(-0.56%) |
Apr 17, 2017 | 10.16 | 10.91 | 10.16 | 10.80 | 12,396 | -0.07(-0.64%) |
Apr 13, 2017 | 10.62 | 10.90 | 10.62 | 10.87 | 9,262 | +0.09(+0.83%) |
Apr 12, 2017 | 10.74 | 10.78 | 10.74 | 10.78 | 942 | +0.05(+0.47%) |
Apr 11, 2017 | 10.68 | 10.73 | 10.68 | 10.73 | 1,623 | -0.17(-1.56%) |
Apr 10, 2017 | 10.93 | 10.93 | 10.88 | 10.90 | 8,516 | -0.03(-0.27%) |
Apr 07, 2017 | 11.03 | 11.04 | 10.91 | 10.93 | 38,621 | -0.16(-1.44%) |
Apr 06, 2017 | 10.93 | 11.09 | 10.93 | 11.09 | 14,195 | +0.15(+1.37%) |
Apr 05, 2017 | 11.05 | 11.07 | 10.91 | 10.94 | 17,085 | +0.01(+0.09%) |
Apr 04, 2017 | 10.62 | 10.97 | 10.62 | 10.93 | 28,731 | +0.37(+3.50%) |
Apr 03, 2017 | 10.54 | 10.57 | 10.54 | 10.56 | 4,477 | -0.05(-0.47%) |
Mar 31, 2017 | 10.65 | 10.66 | 10.61 | 10.61 | 5,886 | -0.02(-0.19%) |
Mar 30, 2017 | 9.800 | 10.75 | 9.800 | 10.63 | 11,357 | -0.10(-0.93%) |
Mar 29, 2017 | 10.74 | 10.80 | 10.73 | 10.73 | 5,751 | +0.13(+1.23%) |
Mar 28, 2017 | 10.57 | 10.61 | 10.57 | 10.60 | 1,973 | +0.08(+0.76%) |
Mar 27, 2017 | 10.95 | 10.95 | 10.52 | 10.52 | 7,244 | -0.04(-0.38%) |
Mar 24, 2017 | 10.56 | 10.56 | 10.56 | 10.56 | 1,958 | +0.07(+0.67%) |
Mar 23, 2017 | 10.39 | 10.52 | 10.37 | 10.49 | 25,604 | +0.14(+1.35%) |
Mar 22, 2017 | 10.46 | 10.46 | 10.35 | 10.35 | 1,507 | -0.12(-1.15%) |
Mar 21, 2017 | 10.52 | 10.52 | 10.47 | 10.47 | 13,092 | +0.06(+0.58%) |
Mar 20, 2017 | 10.30 | 10.41 | 10.30 | 10.41 | 4,252 | +0.28(+2.76%) |
Mar 17, 2017 | 10.11 | 10.15 | 10.11 | 10.13 | 1,100 | +0.06(+0.60%) |
Mar 16, 2017 | 10.01 | 10.14 | 10.01 | 10.07 | 2,378 | -0.05(-0.49%) |
Mar 15, 2017 | 10.47 | 10.47 | 10.12 | 10.12 | 16,495 | +0.02(+0.20%) |
Mar 14, 2017 | 10.17 | 10.18 | 10.08 | 10.10 | 7,578 | -0.21(-2.04%) |
Mar 13, 2017 | 10.41 | 10.42 | 10.31 | 10.31 | 6,079 | -0.09(-0.87%) |
Mar 10, 2017 | 10.31 | 10.40 | 10.29 | 10.40 | 1,824 | +0.12(+1.17%) |
Mar 09, 2017 | 10.43 | 10.43 | 10.23 | 10.28 | 11,020 | +0.14(+1.38%) |
Mar 08, 2017 | 10.22 | 10.23 | 10.11 | 10.14 | 5,306 | +0.09(+0.90%) |
Mar 07, 2017 | 10.06 | 10.07 | 10.05 | 10.05 | 743 | +0.01(+0.10%) |
Mar 06, 2017 | 10.30 | 10.32 | 10.04 | 10.04 | 10,420 | +0.01(+0.10%) |
Mar 03, 2017 | 9.980 | 10.05 | 9.955 | 10.03 | 1,032 | +0.02(+0.20%) |
Mar 02, 2017 | 9.940 | 10.01 | 9.880 | 10.01 | 13,923 | +0.07(+0.70%) |
Mar 01, 2017 | 9.970 | 9.970 | 9.891 | 9.940 | 18,516 | +0.16(+1.64%) |
Feb 28, 2017 | 9.666 | 9.810 | 9.666 | 9.780 | 13,374 | +0.26(+2.76%) |
Feb 27, 2017 | 9.470 | 9.517 | 9.460 | 9.517 | 1,133 | -0.20(-2.09%) |
Feb 24, 2017 | 9.619 | 9.748 | 9.600 | 9.720 | 2,715 | +0.16(+1.67%) |
Feb 23, 2017 | 9.750 | 9.750 | 9.540 | 9.560 | 26,432 | +0.02(+0.21%) |
Feb 22, 2017 | 9.320 | 9.660 | 9.320 | 9.540 | 6,153 | -0.02(-0.21%) |
Feb 21, 2017 | 10.11 | 10.11 | 9.530 | 9.560 | 474,686 | -0.66(-6.46%) |
Feb 17, 2017 | 10.22 | 10.22 | 10.22 | 0 | -0.04(-0.39%) | |
Feb 16, 2017 | 10.41 | 10.46 | 10.25 | 10.26 | 21,004 | -0.24(-2.29%) |
Feb 15, 2017 | 10.58 | 10.58 | 10.46 | 10.50 | 5,617 | +0.00(+0.00%) |
Feb 14, 2017 | 10.48 | 10.51 | 10.40 | 10.50 | 3,606 | -0.04(-0.38%) |
Feb 13, 2017 | 10.68 | 10.70 | 10.52 | 10.54 | 15,283 | -0.23(-2.14%) |
Feb 10, 2017 | 10.71 | 10.78 | 10.70 | 10.77 | 14,513 | -0.14(-1.28%) |
Feb 09, 2017 | 11.06 | 11.06 | 10.89 | 10.91 | 11,347 | -0.05(-0.46%) |
Feb 08, 2017 | 10.87 | 10.97 | 10.87 | 10.96 | 5,183 | +0.08(+0.74%) |
Feb 07, 2017 | 10.85 | 10.88 | 10.85 | 10.88 | 3,309 | +0.26(+2.45%) |
Feb 06, 2017 | 10.15 | 10.67 | 10.15 | 10.62 | 5,471 | +0.02(+0.19%) |
Feb 03, 2017 | 10.65 | 10.68 | 10.59 | 10.60 | 10,086 | -0.39(-3.55%) |
Feb 02, 2017 | 10.77 | 10.99 | 10.74 | 10.99 | 5,442 | +0.16(+1.45%) |
Feb 01, 2017 | 10.85 | 10.87 | 10.83 | 10.83 | 11,575 | +0.03(+0.30%) |
Jan 31, 2017 | 10.76 | 10.81 | 10.75 | 10.80 | 9,746 | -0.21(-1.91%) |
Jan 30, 2017 | 11.03 | 11.07 | 10.98 | 11.01 | 2,656 | -0.30(-2.66%) |
Jan 27, 2017 | 11.19 | 11.31 | 11.19 | 11.31 | 2,854 | -0.02(-0.17%) |
Jan 26, 2017 | 11.56 | 11.58 | 11.32 | 11.33 | 18,532 | +0.08(+0.71%) |
Jan 25, 2017 | 11.19 | 11.29 | 11.17 | 11.25 | 27,430 | +0.13(+1.16%) |
Jan 24, 2017 | 11.13 | 11.14 | 11.10 | 11.12 | 1,595 | +0.09(+0.82%) |
Jan 23, 2017 | 10.85 | 11.03 | 10.84 | 11.03 | 3,820 | +0.21(+1.94%) |
Jan 20, 2017 | 11.11 | 11.13 | 10.82 | 10.82 | 20,293 | -0.36(-3.21%) |
Jan 19, 2017 | 10.95 | 11.28 | 10.95 | 11.18 | 28,134 | +0.13(+1.17%) |
Jan 18, 2017 | 11.05 | 11.13 | 11.05 | 11.05 | 2,085 | -0.24(-2.13%) |
Jan 17, 2017 | 11.30 | 11.35 | 11.28 | 11.29 | 5,298 | +0.02(+0.18%) |
Jan 13, 2017 | 11.27 | 11.27 | 11.27 | 0 | +0.19(+1.71%) | |
Jan 12, 2017 | 11.18 | 11.22 | 11.08 | 11.08 | 18,967 | +0.18(+1.65%) |
Jan 11, 2017 | 10.94 | 10.94 | 10.74 | 10.90 | 60,361 | +0.05(+0.46%) |
Jan 10, 2017 | 10.70 | 10.89 | 10.70 | 10.85 | 82,147 | +0.49(+4.73%) |
Jan 09, 2017 | 10.42 | 10.68 | 10.30 | 10.36 | 27,660 | -0.42(-3.90%) |
Jan 06, 2017 | 10.86 | 10.90 | 10.78 | 10.78 | 3,073 | -0.03(-0.28%) |
Jan 05, 2017 | 10.50 | 10.83 | 10.40 | 10.81 | 8,227 | +0.21(+1.98%) |
Jan 04, 2017 | 10.81 | 10.82 | 10.57 | 10.60 | 11,478 | -0.30(-2.75%) |
Jan 03, 2017 | 11.60 | 11.61 | 10.76 | 10.90 | 18,250 | -0.79(-6.76%) |
Dec 30, 2016 | 11.69 | 11.69 | 11.69 | 0 | -0.16(-1.35%) | |
Dec 29, 2016 | 11.86 | 11.87 | 11.79 | 11.85 | 4,816 | +0.00(+0.00%) |
Dec 28, 2016 | 10.51 | 11.93 | 10.51 | 11.85 | 20,009 | +0.22(+1.89%) |
Dec 27, 2016 | 11.55 | 11.68 | 11.55 | 11.63 | 9,719 | +0.18(+1.57%) |
Dec 23, 2016 | 11.45 | 11.45 | 11.45 | 0 | +0.35(+3.15%) | |
Dec 22, 2016 | 11.20 | 11.32 | 11.10 | 11.10 | 2,190 | -0.21(-1.86%) |
Dec 21, 2016 | 11.07 | 11.31 | 11.00 | 11.31 | 20,659 | +0.56(+5.21%) |
Dec 20, 2016 | 10.82 | 10.82 | 10.68 | 10.75 | 19,974 | -0.37(-3.33%) |
Dec 19, 2016 | 11.10 | 11.21 | 11.09 | 11.12 | 18,585 | +0.07(+0.63%) |
Dec 16, 2016 | 10.90 | 11.05 | 10.90 | 11.05 | 5,800 | -0.07(-0.64%) |
Dec 15, 2016 | 10.94 | 11.38 | 10.94 | 11.12 | 18,531 | -0.14(-1.23%) |
Dec 14, 2016 | 11.03 | 11.27 | 11.03 | 11.26 | 929 | +0.20(+1.83%) |
Dec 13, 2016 | 11.09 | 11.14 | 11.05 | 11.06 | 4,503 | -0.01(-0.11%) |
Dec 12, 2016 | 11.12 | 11.18 | 11.02 | 11.07 | 12,913 | -0.32(-2.81%) |
Dec 09, 2016 | 11.42 | 11.42 | 11.25 | 11.39 | 8,739 | +0.01(+0.10%) |
Dec 08, 2016 | 11.20 | 11.38 | 11.16 | 11.38 | 3,263 | +0.33(+2.97%) |
Dec 07, 2016 | 11.36 | 11.45 | 11.03 | 11.05 | 21,796 | -0.16(-1.44%) |
Dec 06, 2016 | 11.15 | 11.35 | 9.801 | 11.21 | 16,306 | +0.05(+0.46%) |
Dec 05, 2016 | 11.20 | 11.30 | 9.710 | 11.16 | 32,733 | +0.27(+2.48%) |
Dec 02, 2016 | 10.94 | 10.98 | 10.77 | 10.89 | 37,415 | -0.10(-0.91%) |
Dec 01, 2016 | 10.83 | 10.99 | 10.83 | 10.99 | 40,124 | +0.36(+3.39%) |
Nov 30, 2016 | 10.69 | 10.71 | 10.63 | 10.63 | 6,922 | -0.07(-0.65%) |
Nov 29, 2016 | 10.75 | 10.76 | 10.65 | 10.70 | 12,561 | -0.05(-0.45%) |
Nov 28, 2016 | 10.71 | 10.76 | 9.640 | 10.75 | 10,914 | +0.26(+2.47%) |
Nov 25, 2016 | 9.947 | 10.49 | 9.947 | 10.49 | 3,156 | +0.16(+1.55%) |
Nov 23, 2016 | 10.33 | 10.33 | 10.33 | 0 | +0.30(+2.99%) | |
Nov 22, 2016 | 10.06 | 10.16 | 10.02 | 10.03 | 7,278 | -0.08(-0.79%) |
Nov 21, 2016 | 10.09 | 10.11 | 10.09 | 10.11 | 3,615 | +0.23(+2.32%) |
Nov 18, 2016 | 9.890 | 9.890 | 9.852 | 9.881 | 3,024 | +0.23(+2.39%) |
Nov 17, 2016 | 9.668 | 9.699 | 9.640 | 9.650 | 1,662 | -0.09(-0.92%) |
Nov 16, 2016 | 9.720 | 9.740 | 9.720 | 9.740 | 1,725 | +0.08(+0.83%) |
Nov 15, 2016 | 9.810 | 9.810 | 9.650 | 9.660 | 46,251 | -0.11(-1.13%) |
Nov 14, 2016 | 10.07 | 10.07 | 9.730 | 9.770 | 1,894 | +0.26(+2.73%) |
Nov 11, 2016 | 9.530 | 9.623 | 9.510 | 9.510 | 4,571 | +0.09(+0.96%) |
Nov 10, 2016 | 9.300 | 9.420 | 9.280 | 9.420 | 2,957 | -0.09(-0.95%) |
Nov 09, 2016 | 9.170 | 9.630 | 9.138 | 9.510 | 12,000 | +0.16(+1.69%) |
Nov 08, 2016 | 9.600 | 9.600 | 9.320 | 9.352 | 49,577 | -0.47(-4.77%) |
Nov 07, 2016 | 9.763 | 9.850 | 9.750 | 9.820 | 5,597 | +0.07(+0.72%) |
Nov 04, 2016 | 9.700 | 9.770 | 9.650 | 9.750 | 12,023 | +0.02(+0.21%) |
Nov 03, 2016 | 9.730 | 9.830 | 9.718 | 9.730 | 14,518 | -0.00(-0.02%) |
Nov 02, 2016 | 9.820 | 9.960 | 9.720 | 9.732 | 11,808 | -0.27(-2.68%) |
Nov 01, 2016 | 10.00 | 10.07 | 9.975 | 10.000 | 6,756 | -0.27(-2.63%) |
Oct 31, 2016 | 10.61 | 10.61 | 10.27 | 10.27 | 7,379 | -0.19(-1.82%) |
Oct 28, 2016 | 10.38 | 10.46 | 10.38 | 10.46 | 7,105 | +0.12(+1.17%) |
Oct 27, 2016 | 10.20 | 10.34 | 10.20 | 10.34 | 6,468 | +0.14(+1.36%) |
Oct 26, 2016 | 10.34 | 10.36 | 9.970 | 10.20 | 35,030 | -0.35(-3.32%) |
Oct 25, 2016 | 10.73 | 10.75 | 10.55 | 10.55 | 15,101 | -0.43(-3.92%) |
Oct 24, 2016 | 10.90 | 11.00 | 10.87 | 10.98 | 34,232 | +0.02(+0.18%) |
Oct 21, 2016 | 11.00 | 11.07 | 10.96 | 10.96 | 4,416 | -0.21(-1.88%) |
Oct 20, 2016 | 11.12 | 11.20 | 11.12 | 11.17 | 3,252 | +0.02(+0.20%) |
Oct 19, 2016 | 11.15 | 11.15 | 11.12 | 11.15 | 3,874 | -0.12(-1.05%) |
Oct 18, 2016 | 11.31 | 11.31 | 11.26 | 11.27 | 3,855 | +0.10(+0.89%) |
Oct 17, 2016 | 11.20 | 11.20 | 11.17 | 11.17 | 1,325 | +0.00(+0.02%) |
Oct 14, 2016 | 11.19 | 11.24 | 11.16 | 11.16 | 2,898 | -0.03(-0.22%) |
Oct 13, 2016 | 10.86 | 11.23 | 10.86 | 11.19 | 8,226 | +0.28(+2.52%) |
Oct 12, 2016 | 10.95 | 10.97 | 10.91 | 10.91 | 3,101 | +0.01(+0.07%) |
Oct 11, 2016 | 10.88 | 10.94 | 10.88 | 10.91 | 1,135 | -0.03(-0.30%) |
Oct 10, 2016 | 10.85 | 10.98 | 10.85 | 10.94 | 19,507 | +0.14(+1.30%) |
Oct 07, 2016 | 10.65 | 10.80 | 10.65 | 10.80 | 14,973 | +0.31(+2.96%) |
Oct 06, 2016 | 10.45 | 10.50 | 10.36 | 10.49 | 4,862 | +0.01(+0.10%) |
Oct 05, 2016 | 10.16 | 10.48 | 10.16 | 10.48 | 10,310 | +0.31(+3.01%) |
Oct 04, 2016 | 10.14 | 10.17 | 10.14 | 10.17 | 4,919 | -0.01(-0.07%) |
Oct 03, 2016 | 10.07 | 10.23 | 10.05 | 10.18 | 11,274 | +0.04(+0.41%) |
Sep 30, 2016 | 10.14 | 10.14 | 10.12 | 10.14 | 7,264 | -0.07(-0.67%) |
Sep 29, 2016 | 10.04 | 10.26 | 10.04 | 10.21 | 33,228 | -0.06(-0.59%) |
Sep 28, 2016 | 10.17 | 10.27 | 10.17 | 10.27 | 33,210 | -0.05(-0.49%) |
Sep 27, 2016 | 10.35 | 10.37 | 10.32 | 10.32 | 10,718 | -0.07(-0.67%) |
Sep 26, 2016 | 10.33 | 10.42 | 10.33 | 10.39 | 2,867 | +0.06(+0.58%) |
Sep 23, 2016 | 10.42 | 10.42 | 10.33 | 10.33 | 4,556 | -0.16(-1.53%) |
Sep 22, 2016 | 10.57 | 10.60 | 10.13 | 10.49 | 6,329 | -0.10(-0.94%) |
Sep 21, 2016 | 10.54 | 10.60 | 10.51 | 10.59 | 9,473 | +0.05(+0.47%) |
Sep 20, 2016 | 10.51 | 10.54 | 10.45 | 10.54 | 4,669 | +0.21(+2.03%) |
Sep 19, 2016 | 10.29 | 10.33 | 10.29 | 10.33 | 7,704 | -0.03(-0.29%) |
Sep 16, 2016 | 10.27 | 10.36 | 10.27 | 10.36 | 879 | +0.05(+0.48%) |
Sep 15, 2016 | 10.19 | 10.31 | 10.19 | 10.31 | 6,217 | +0.07(+0.68%) |
Sep 14, 2016 | 10.27 | 10.33 | 10.19 | 10.24 | 19,683 | +0.00(+0.00%) |
Sep 13, 2016 | 10.26 | 10.27 | 10.24 | 10.24 | 5,463 | +0.04(+0.39%) |
Sep 12, 2016 | 10.20 | 10.28 | 10.20 | 10.20 | 21,312 | +0.11(+1.10%) |
Sep 09, 2016 | 10.13 | 10.15 | 10.04 | 10.09 | 28,760 | -0.03(-0.28%) |
Sep 08, 2016 | 10.01 | 10.15 | 10.000 | 10.12 | 9,539 | +0.23(+2.30%) |
Sep 07, 2016 | 9.900 | 9.910 | 9.890 | 9.890 | 6,299 | -0.06(-0.60%) |
Sep 06, 2016 | 9.920 | 9.950 | 9.900 | 9.950 | 2,554 | -0.13(-1.29%) |
Sep 02, 2016 | 10.12 | 10.08 | 10.08 | 10.08 | 11,800 | -0.18(-1.75%) |
Aug 31, 2016 | 10.15 | 10.28 | 10.15 | 10.26 | 50 | +0.11(+1.08%) |
Aug 30, 2016 | 10.29 | 10.29 | 10.10 | 10.15 | 13,921 | -0.21(-2.07%) |
Aug 29, 2016 | 10.30 | 10.39 | 10.30 | 10.36 | 8,738 | +0.10(+1.01%) |
Aug 26, 2016 | 10.25 | 10.31 | 10.25 | 10.26 | 27,170 | +0.05(+0.50%) |
Aug 25, 2016 | 10.20 | 10.27 | 10.20 | 10.21 | 39,590 | +0.06(+0.55%) |
Aug 24, 2016 | 10.18 | 10.18 | 10.15 | 10.15 | 3,574 | +0.15(+1.48%) |
Aug 23, 2016 | 9.910 | 10.02 | 9.910 | 10.01 | 11,487 | +0.22(+2.21%) |
Aug 22, 2016 | 10.18 | 10.18 | 9.780 | 9.790 | 31,767 | -0.01(-0.07%) |
Aug 19, 2016 | 9.820 | 9.820 | 9.790 | 9.796 | 3,276 | -0.17(-1.74%) |
Aug 18, 2016 | 9.920 | 10.00 | 9.920 | 9.970 | 13,531 | +0.05(+0.51%) |
Aug 17, 2016 | 10.06 | 10.06 | 9.890 | 9.920 | 539 | -0.03(-0.35%) |
Aug 16, 2016 | 9.930 | 9.954 | 9.930 | 9.954 | 214 | +0.07(+0.74%) |
Aug 15, 2016 | 9.930 | 9.960 | 9.882 | 9.882 | 11,228 | +0.00(+0.02%) |
Aug 12, 2016 | 9.910 | 9.965 | 9.880 | 9.880 | 1,652 | +0.04(+0.41%) |
Aug 11, 2016 | 9.860 | 9.918 | 9.820 | 9.840 | 8,025 | -0.04(-0.41%) |
Aug 10, 2016 | 9.970 | 9.982 | 9.880 | 9.880 | 2,921 | -0.13(-1.30%) |
Aug 09, 2016 | 10.18 | 10.18 | 10.01 | 10.01 | 12,517 | -0.25(-2.43%) |
Aug 08, 2016 | 10.64 | 10.64 | 10.18 | 10.26 | 1,072 | -0.06(-0.58%) |
Aug 05, 2016 | 10.37 | 10.38 | 10.32 | 10.32 | 2,660 | -0.20(-1.89%) |
Aug 04, 2016 | 10.46 | 10.52 | 10.39 | 10.52 | 1,068 | +0.05(+0.47%) |
Aug 03, 2016 | 10.34 | 10.47 | 10.34 | 10.47 | 2,051 | +0.21(+2.05%) |
Aug 02, 2016 | 10.22 | 10.34 | 10.22 | 10.26 | 2,496 | -0.10(-0.97%) |
Aug 01, 2016 | 10.12 | 10.66 | 10.12 | 10.36 | 4,976 | -0.19(-1.80%) |
Jul 29, 2016 | 10.51 | 10.59 | 10.51 | 10.55 | 16,312 | +0.10(+0.96%) |
Jul 28, 2016 | 10.24 | 10.50 | 10.24 | 10.45 | 13,118 | +0.31(+3.08%) |
Jul 27, 2016 | 10.20 | 10.20 | 10.14 | 10.14 | 4,973 | -0.06(-0.61%) |
Jul 26, 2016 | 10.13 | 10.20 | 10.13 | 10.20 | 6,205 | +0.00(+0.00%) |
Jul 25, 2016 | 10.23 | 10.23 | 10.15 | 10.20 | 22,367 | -0.05(-0.49%) |
Jul 22, 2016 | 10.24 | 10.27 | 10.23 | 10.25 | 23,247 | +0.23(+2.30%) |
Jul 21, 2016 | 10.00 | 10.08 | 9.950 | 10.02 | 7,288 | -0.00(-0.04%) |
Jul 20, 2016 | 10.04 | 10.08 | 10.01 | 10.02 | 4,473 | -0.16(-1.53%) |
Jul 19, 2016 | 10.32 | 10.32 | 10.18 | 10.18 | 1,913 | -0.16(-1.55%) |
Jul 18, 2016 | 10.34 | 10.35 | 10.31 | 10.34 | 6,501 | +0.02(+0.19%) |
Jul 15, 2016 | 10.35 | 10.35 | 10.32 | 10.32 | 5,013 | +0.01(+0.10%) |
Jul 14, 2016 | 10.25 | 10.32 | 10.24 | 10.31 | 8,689 | +0.06(+0.58%) |
Jul 13, 2016 | 10.33 | 10.33 | 10.22 | 10.25 | 3,485 | -0.03(-0.29%) |
Jul 12, 2016 | 10.36 | 10.36 | 10.26 | 10.28 | 6,644 | -0.03(-0.29%) |
Jul 11, 2016 | 10.30 | 10.44 | 10.26 | 10.31 | 37,883 | -0.17(-1.62%) |
Jul 08, 2016 | 10.43 | 10.48 | 10.43 | 10.48 | 1,966 | +0.09(+0.85%) |
Jul 07, 2016 | 10.46 | 10.46 | 10.30 | 10.39 | 17,008 | -0.06(-0.56%) |
Jul 06, 2016 | 10.34 | 10.45 | 10.34 | 10.45 | 2,320 | +0.10(+0.97%) |
Jul 05, 2016 | 10.79 | 10.79 | 10.35 | 10.35 | 2,828 | -0.47(-4.33%) |
Jul 01, 2016 | 10.55 | 10.82 | 10.82 | 10.82 | 13,900 | +0.18(+1.67%) |
Jun 30, 2016 | 10.62 | 10.65 | 10.57 | 10.64 | 15,845 | +0.15(+1.40%) |
Jun 29, 2016 | 10.57 | 10.57 | 10.48 | 10.49 | 3,728 | -0.04(-0.35%) |
Jun 28, 2016 | 9.600 | 10.56 | 9.600 | 10.53 | 16,133 | +0.24(+2.32%) |
Jun 27, 2016 | 10.35 | 10.35 | 10.20 | 10.29 | 11,923 | +0.10(+0.98%) |
Jun 24, 2016 | 10.04 | 10.19 | 10.04 | 10.19 | 1,008 | -0.10(-0.97%) |
Jun 23, 2016 | 10.19 | 10.29 | 10.11 | 10.29 | 2,697 | +0.06(+0.59%) |
Jun 22, 2016 | 10.41 | 10.42 | 10.17 | 10.23 | 6,743 | -0.15(-1.45%) |
Jun 21, 2016 | 10.32 | 10.40 | 10.28 | 10.38 | 11,070 | +0.08(+0.78%) |
Jun 20, 2016 | 10.15 | 10.35 | 10.15 | 10.30 | 10,428 | +0.19(+1.88%) |
Jun 17, 2016 | 10.04 | 10.11 | 10.04 | 10.11 | 9,013 | +0.09(+0.90%) |
Jun 16, 2016 | 10.02 | 10.06 | 9.772 | 10.02 | 20,823 | -0.01(-0.07%) |
Jun 15, 2016 | 10.11 | 10.14 | 10.03 | 10.03 | 3,175 | -0.06(-0.63%) |
Jun 14, 2016 | 10.14 | 10.14 | 10.07 | 10.09 | 2,226 | -0.10(-1.01%) |
Jun 13, 2016 | 10.30 | 10.30 | 9.930 | 10.19 | 10,279 | +0.02(+0.23%) |
Jun 10, 2016 | 10.19 | 10.21 | 10.13 | 10.17 | 14,334 | -0.05(-0.49%) |
Jun 09, 2016 | 9.921 | 10.28 | 9.920 | 10.22 | 14,679 | +0.29(+2.92%) |
Jun 08, 2016 | 9.935 | 9.960 | 9.900 | 9.930 | 32,660 | -0.02(-0.20%) |
Jun 07, 2016 | 9.800 | 9.950 | 9.790 | 9.950 | 5,148 | +0.12(+1.22%) |
Jun 06, 2016 | 9.710 | 9.830 | 9.700 | 9.830 | 10,264 | +0.15(+1.52%) |
Jun 03, 2016 | 9.720 | 9.750 | 9.683 | 9.683 | 4,679 | -0.03(-0.30%) |
Jun 02, 2016 | 9.690 | 9.750 | 9.620 | 9.712 | 31,223 | +0.09(+0.96%) |