Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.387 | 9.387 | 9.387 | 0 | -0.02(-0.21%) | |
Dec 28, 2017 | 9.394 | 9.453 | 9.361 | 9.407 | 685,700 | +0.01(+0.14%) |
Dec 27, 2017 | 9.493 | 9.493 | 9.321 | 9.394 | 412,673 | -0.05(-0.56%) |
Dec 26, 2017 | 9.433 | 9.493 | 9.374 | 9.447 | 490,013 | +0.03(+0.35%) |
Dec 22, 2017 | 9.361 | 9.493 | 9.288 | 9.414 | 571,187 | +0.04(+0.42%) |
Dec 21, 2017 | 9.374 | 9.499 | 9.288 | 9.374 | 512,538 | +0.00(+0.00%) |
Dec 20, 2017 | 9.539 | 9.539 | 9.334 | 9.374 | 478,642 | -0.13(-1.32%) |
Dec 19, 2017 | 9.572 | 9.631 | 9.466 | 9.499 | 368,309 | -0.05(-0.55%) |
Dec 18, 2017 | 9.631 | 9.777 | 9.546 | 9.552 | 441,464 | -0.06(-0.62%) |
Dec 15, 2017 | 9.724 | 9.749 | 9.499 | 9.612 | 1,365,402 | -0.11(-1.09%) |
Dec 14, 2017 | 9.704 | 9.806 | 9.651 | 9.717 | 529,453 | +0.01(+0.14%) |
Dec 13, 2017 | 9.763 | 9.787 | 9.638 | 9.704 | 400,264 | -0.03(-0.34%) |
Dec 12, 2017 | 9.803 | 9.889 | 9.691 | 9.737 | 526,808 | -0.07(-0.67%) |
Dec 11, 2017 | 9.724 | 9.902 | 9.724 | 9.803 | 1,019,179 | +0.14(+1.43%) |
Dec 08, 2017 | 9.915 | 9.915 | 9.625 | 9.664 | 457,556 | -0.12(-1.21%) |
Dec 07, 2017 | 9.763 | 9.965 | 9.737 | 9.783 | 631,375 | +0.02(+0.20%) |
Dec 06, 2017 | 9.750 | 9.955 | 9.704 | 9.763 | 361,342 | +0.01(+0.14%) |
Dec 05, 2017 | 9.638 | 9.823 | 9.638 | 9.750 | 272,741 | +0.11(+1.16%) |
Dec 04, 2017 | 9.704 | 9.770 | 9.618 | 9.638 | 299,723 | -0.01(-0.14%) |
Dec 01, 2017 | 9.816 | 9.816 | 9.513 | 9.651 | 782,953 | -0.24(-2.40%) |
Nov 30, 2017 | 9.803 | 9.981 | 9.770 | 9.889 | 608,211 | +0.16(+1.63%) |
Nov 29, 2017 | 9.889 | 10.01 | 9.612 | 9.730 | 480,951 | -0.17(-1.73%) |
Nov 28, 2017 | 9.895 | 10.02 | 9.823 | 9.902 | 279,579 | +0.03(+0.33%) |
Nov 27, 2017 | 9.902 | 9.955 | 9.829 | 9.869 | 351,288 | -0.03(-0.33%) |
Nov 24, 2017 | 10.03 | 10.04 | 9.843 | 9.902 | 154,154 | -0.10(-0.99%) |
Nov 22, 2017 | 9.882 | 10.06 | 9.877 | 10.00 | 414,619 | +0.18(+1.81%) |
Nov 21, 2017 | 10.02 | 10.09 | 9.678 | 9.823 | 802,678 | -0.12(-1.20%) |
Nov 20, 2017 | 10.01 | 10.10 | 9.796 | 9.942 | 237,240 | -0.09(-0.92%) |
Nov 17, 2017 | 9.928 | 10.05 | 9.770 | 10.03 | 205,989 | +0.17(+1.74%) |
Nov 16, 2017 | 10.02 | 10.02 | 9.770 | 9.862 | 190,944 | -0.06(-0.60%) |
Nov 15, 2017 | 9.810 | 9.948 | 9.651 | 9.922 | 182,018 | +0.11(+1.08%) |
Nov 14, 2017 | 9.829 | 9.902 | 9.744 | 9.816 | 331,571 | -0.10(-1.00%) |
Nov 13, 2017 | 10.02 | 10.09 | 9.843 | 9.915 | 198,715 | -0.11(-1.07%) |
Nov 10, 2017 | 10.05 | 10.20 | 10.00 | 10.02 | 277,951 | -0.03(-0.32%) |
Nov 09, 2017 | 10.10 | 10.24 | 10.02 | 10.05 | 289,869 | -0.05(-0.45%) |
Nov 08, 2017 | 10.16 | 10.26 | 10.08 | 10.10 | 228,524 | -0.05(-0.51%) |
Nov 07, 2017 | 10.20 | 10.24 | 10.09 | 10.15 | 209,490 | +0.01(+0.13%) |
Nov 06, 2017 | 10.04 | 10.18 | 9.967 | 10.14 | 193,952 | +0.15(+1.49%) |
Nov 03, 2017 | 9.938 | 10.07 | 9.861 | 9.990 | 128,476 | +0.08(+0.85%) |
Nov 02, 2017 | 10.02 | 10.22 | 9.854 | 9.906 | 372,715 | -0.07(-0.71%) |
Nov 01, 2017 | 9.654 | 10.05 | 9.595 | 9.977 | 201,830 | +0.22(+2.25%) |
Oct 31, 2017 | 9.699 | 9.847 | 9.537 | 9.757 | 95,177 | +0.05(+0.47%) |
Oct 30, 2017 | 9.783 | 9.970 | 9.654 | 9.712 | 125,340 | -0.10(-0.99%) |
Oct 27, 2017 | 9.654 | 9.815 | 9.460 | 9.809 | 202,364 | +0.16(+1.68%) |
Oct 26, 2017 | 9.615 | 9.738 | 9.434 | 9.647 | 259,933 | +0.08(+0.88%) |
Oct 25, 2017 | 9.725 | 9.744 | 9.395 | 9.563 | 315,723 | -0.21(-2.18%) |
Oct 24, 2017 | 9.925 | 9.925 | 9.641 | 9.776 | 225,482 | -0.06(-0.59%) |
Oct 23, 2017 | 10.06 | 10.06 | 9.809 | 9.835 | 145,908 | -0.20(-2.00%) |
Oct 20, 2017 | 9.880 | 10.18 | 9.861 | 10.04 | 286,522 | -0.05(-0.51%) |
Oct 19, 2017 | 9.958 | 10.14 | 9.925 | 10.09 | 262,719 | +0.04(+0.39%) |
Oct 18, 2017 | 10.18 | 10.24 | 9.951 | 10.05 | 77,211 | -0.09(-0.89%) |
Oct 17, 2017 | 10.12 | 10.19 | 10.05 | 10.14 | 82,654 | +0.05(+0.45%) |
Oct 16, 2017 | 10.20 | 10.26 | 10.04 | 10.09 | 110,500 | -0.08(-0.76%) |
Oct 13, 2017 | 10.31 | 10.31 | 10.09 | 10.17 | 106,397 | -0.01(-0.06%) |
Oct 12, 2017 | 10.10 | 10.21 | 10.09 | 10.18 | 145,066 | -0.02(-0.19%) |
Oct 11, 2017 | 10.16 | 10.24 | 10.06 | 10.20 | 264,856 | +0.03(+0.25%) |
Oct 10, 2017 | 10.27 | 10.33 | 10.15 | 10.17 | 203,912 | -0.03(-0.25%) |
Oct 09, 2017 | 10.25 | 10.25 | 10.14 | 10.20 | 98,610 | -0.05(-0.44%) |
Oct 06, 2017 | 10.25 | 10.26 | 10.16 | 10.24 | 130,007 | -0.08(-0.75%) |
Oct 05, 2017 | 10.37 | 10.44 | 10.14 | 10.32 | 147,422 | -0.04(-0.37%) |
Oct 04, 2017 | 10.32 | 10.40 | 10.10 | 10.36 | 204,749 | +0.03(+0.25%) |
Oct 03, 2017 | 10.26 | 10.40 | 10.13 | 10.33 | 327,747 | +0.09(+0.88%) |
Oct 02, 2017 | 10.25 | 10.31 | 9.990 | 10.24 | 266,355 | -0.09(-0.88%) |
Sep 29, 2017 | 10.25 | 10.59 | 10.20 | 10.33 | 1,877,466 | +0.22(+2.17%) |
Sep 28, 2017 | 10.05 | 10.16 | 9.912 | 10.11 | 274,061 | +0.10(+1.03%) |
Sep 27, 2017 | 10.01 | 9.770 | 10.01 | 276,183 | +0.19(+1.98%) | |
Sep 26, 2017 | 9.751 | 9.835 | 9.641 | 9.815 | 242,121 | +0.03(+0.26%) |
Sep 25, 2017 | 9.738 | 9.861 | 9.683 | 9.789 | 223,757 | +0.14(+1.41%) |
Sep 22, 2017 | 9.563 | 9.660 | 9.505 | 9.654 | 110,702 | +0.10(+1.08%) |
Sep 21, 2017 | 9.660 | 9.705 | 9.498 | 9.550 | 78,391 | -0.09(-0.94%) |
Sep 20, 2017 | 9.634 | 9.725 | 9.615 | 9.641 | 108,658 | +0.03(+0.34%) |
Sep 19, 2017 | 9.699 | 9.731 | 9.589 | 9.608 | 172,636 | -0.04(-0.40%) |
Sep 18, 2017 | 9.518 | 9.673 | 9.518 | 9.647 | 125,638 | +0.12(+1.29%) |
Sep 15, 2017 | 9.557 | 9.582 | 9.498 | 9.524 | 197,223 | -0.04(-0.41%) |
Sep 14, 2017 | 9.492 | 9.613 | 9.492 | 9.563 | 160,028 | +0.07(+0.75%) |
Sep 13, 2017 | 9.641 | 9.699 | 9.479 | 9.492 | 539,256 | +0.08(+0.82%) |
Sep 12, 2017 | 9.434 | 9.589 | 9.414 | 9.414 | 178,577 | -0.04(-0.41%) |
Sep 11, 2017 | 9.466 | 9.615 | 9.387 | 9.453 | 164,969 | +0.02(+0.21%) |
Sep 08, 2017 | 9.408 | 9.628 | 9.363 | 9.434 | 295,127 | -0.01(-0.07%) |
Sep 07, 2017 | 9.550 | 9.615 | 9.414 | 9.440 | 460,873 | -0.13(-1.35%) |
Sep 06, 2017 | 9.628 | 9.686 | 9.513 | 9.570 | 459,761 | -0.03(-0.34%) |
Sep 05, 2017 | 9.718 | 9.828 | 9.582 | 9.602 | 370,643 | -0.10(-1.07%) |
Sep 01, 2017 | 9.679 | 9.725 | 9.563 | 9.705 | 300,013 | +0.08(+0.81%) |
Aug 31, 2017 | 9.453 | 9.647 | 9.304 | 9.628 | 284,380 | +0.20(+2.13%) |
Aug 30, 2017 | 9.253 | 9.460 | 9.253 | 9.427 | 145,680 | +0.12(+1.25%) |
Aug 29, 2017 | 9.143 | 9.330 | 9.085 | 9.311 | 188,319 | +0.09(+0.98%) |
Aug 28, 2017 | 9.098 | 9.266 | 8.994 | 9.220 | 152,889 | +0.14(+1.57%) |
Aug 25, 2017 | 9.117 | 9.117 | 8.988 | 9.078 | 321,923 | +0.03(+0.29%) |
Aug 24, 2017 | 9.085 | 9.175 | 9.007 | 9.052 | 243,345 | +0.02(+0.21%) |
Aug 23, 2017 | 9.013 | 9.147 | 8.981 | 9.033 | 200,076 | -0.02(-0.21%) |
Aug 22, 2017 | 9.013 | 9.143 | 9.001 | 9.052 | 181,774 | +0.06(+0.65%) |
Aug 21, 2017 | 9.052 | 9.085 | 8.968 | 8.994 | 321,626 | -0.06(-0.64%) |
Aug 18, 2017 | 9.052 | 9.214 | 9.049 | 9.052 | 282,408 | -0.02(-0.23%) |
Aug 17, 2017 | 9.339 | 9.414 | 9.073 | 9.073 | 507,877 | -0.20(-2.18%) |
Aug 16, 2017 | 9.199 | 9.351 | 9.199 | 9.275 | 237,695 | +0.08(+0.89%) |
Aug 15, 2017 | 9.250 | 9.288 | 9.168 | 9.193 | 342,227 | -0.08(-0.82%) |
Aug 14, 2017 | 9.383 | 9.478 | 9.250 | 9.269 | 172,070 | -0.06(-0.68%) |
Aug 11, 2017 | 9.212 | 9.459 | 9.212 | 9.332 | 273,324 | -0.04(-0.40%) |
Aug 10, 2017 | 9.516 | 9.572 | 9.294 | 9.370 | 262,762 | -0.15(-1.59%) |
Aug 09, 2017 | 9.490 | 9.528 | 9.357 | 9.522 | 238,392 | +0.03(+0.27%) |
Aug 08, 2017 | 9.484 | 9.547 | 9.276 | 9.497 | 467,044 | +0.01(+0.13%) |
Aug 07, 2017 | 9.731 | 9.731 | 9.427 | 9.484 | 194,637 | -0.20(-2.02%) |
Aug 04, 2017 | 9.775 | 9.863 | 9.639 | 9.680 | 460,827 | -0.08(-0.78%) |
Aug 03, 2017 | 9.686 | 9.819 | 9.452 | 9.756 | 565,799 | +0.09(+0.92%) |
Aug 02, 2017 | 9.421 | 9.691 | 9.402 | 9.667 | 673,556 | +0.28(+2.96%) |
Aug 01, 2017 | 9.389 | 9.642 | 9.193 | 9.389 | 1,391,109 | +0.28(+3.05%) |
Jul 31, 2017 | 9.256 | 9.269 | 8.959 | 9.111 | 714,534 | -0.14(-1.50%) |
Jul 28, 2017 | 9.168 | 9.335 | 9.079 | 9.250 | 404,157 | +0.03(+0.27%) |
Jul 27, 2017 | 9.389 | 9.427 | 9.136 | 9.225 | 396,743 | -0.13(-1.35%) |
Jul 26, 2017 | 9.395 | 9.478 | 9.301 | 9.351 | 356,996 | +0.04(+0.41%) |
Jul 25, 2017 | 9.629 | 9.686 | 9.218 | 9.313 | 521,553 | -0.25(-2.58%) |
Jul 24, 2017 | 9.547 | 9.705 | 9.522 | 9.560 | 225,670 | +0.01(+0.13%) |
Jul 21, 2017 | 9.693 | 9.693 | 9.443 | 9.547 | 375,229 | -0.13(-1.31%) |
Jul 20, 2017 | 9.775 | 9.775 | 9.452 | 9.674 | 780,725 | +0.02(+0.20%) |
Jul 19, 2017 | 9.996 | 9.996 | 9.579 | 9.655 | 1,245,957 | -0.45(-4.44%) |
Jul 18, 2017 | 10.10 | 10.15 | 10.01 | 10.10 | 353,289 | +0.02(+0.19%) |
Jul 17, 2017 | 10.08 | 10.16 | 9.971 | 10.08 | 172,727 | +0.04(+0.38%) |
Jul 14, 2017 | 9.971 | 10.11 | 9.877 | 10.05 | 155,063 | +0.09(+0.95%) |
Jul 13, 2017 | 10.02 | 10.02 | 9.876 | 9.952 | 143,971 | -0.06(-0.57%) |
Jul 12, 2017 | 9.914 | 10.04 | 9.825 | 10.01 | 174,343 | +0.20(+2.06%) |
Jul 11, 2017 | 9.610 | 9.813 | 9.553 | 9.806 | 134,243 | +0.19(+1.97%) |
Jul 10, 2017 | 9.806 | 9.876 | 9.528 | 9.617 | 362,211 | -0.23(-2.37%) |
Jul 07, 2017 | 9.743 | 9.863 | 9.421 | 9.851 | 354,007 | +0.09(+0.91%) |
Jul 06, 2017 | 9.712 | 9.920 | 9.655 | 9.762 | 339,801 | -0.01(-0.13%) |
Jul 05, 2017 | 10.13 | 10.13 | 9.629 | 9.775 | 481,359 | -0.35(-3.44%) |
Jul 03, 2017 | 10.17 | 10.17 | 10.07 | 10.12 | 580,862 | +0.04(+0.44%) |
Jun 30, 2017 | 10.10 | 10.13 | 9.964 | 10.08 | 843,879 | +0.00(+0.00%) |
Jun 29, 2017 | 9.933 | 10.14 | 9.933 | 10.08 | 573,221 | +0.15(+1.46%) |
Jun 28, 2017 | 9.762 | 10.15 | 9.648 | 9.933 | 718,778 | +0.11(+1.09%) |
Jun 27, 2017 | 9.686 | 9.882 | 9.623 | 9.825 | 460,884 | +0.18(+1.90%) |
Jun 26, 2017 | 9.414 | 9.686 | 9.326 | 9.642 | 264,329 | +0.31(+3.32%) |
Jun 23, 2017 | 9.288 | 9.395 | 9.158 | 9.332 | 351,399 | +0.06(+0.68%) |
Jun 22, 2017 | 8.788 | 9.357 | 8.788 | 9.269 | 462,282 | +0.49(+5.62%) |
Jun 21, 2017 | 8.877 | 9.054 | 8.718 | 8.776 | 246,356 | -0.08(-0.93%) |
Jun 20, 2017 | 9.022 | 9.105 | 8.694 | 8.858 | 334,985 | -0.23(-2.51%) |
Jun 19, 2017 | 9.402 | 9.459 | 9.067 | 9.086 | 242,916 | -0.32(-3.36%) |
Jun 16, 2017 | 9.130 | 9.459 | 9.073 | 9.402 | 251,819 | +0.30(+3.26%) |
Jun 15, 2017 | 9.282 | 9.357 | 9.054 | 9.105 | 220,152 | -0.22(-2.37%) |
Jun 14, 2017 | 9.490 | 9.547 | 9.174 | 9.326 | 514,569 | -0.18(-1.93%) |
Jun 13, 2017 | 9.452 | 9.596 | 9.421 | 9.509 | 248,292 | +0.06(+0.60%) |
Jun 12, 2017 | 9.440 | 9.604 | 9.408 | 9.452 | 192,176 | +0.03(+0.34%) |
Jun 09, 2017 | 9.465 | 9.484 | 9.345 | 9.421 | 158,706 | -0.03(-0.27%) |
Jun 08, 2017 | 9.471 | 9.667 | 9.370 | 9.446 | 140,038 | -0.05(-0.53%) |
Jun 07, 2017 | 9.617 | 9.806 | 9.484 | 9.497 | 244,176 | -0.16(-1.70%) |
Jun 06, 2017 | 9.572 | 9.749 | 9.237 | 9.661 | 404,002 | +0.03(+0.26%) |
Jun 05, 2017 | 9.535 | 9.756 | 9.535 | 9.636 | 319,265 | +0.05(+0.53%) |
Jun 02, 2017 | 9.749 | 9.847 | 9.478 | 9.585 | 448,647 | -0.18(-1.81%) |
Jun 01, 2017 | 9.756 | 9.838 | 9.705 | 9.762 | 230,146 | +0.01(+0.06%) |
May 31, 2017 | 9.895 | 9.895 | 9.626 | 9.756 | 485,342 | -0.16(-1.59%) |
May 30, 2017 | 10.04 | 10.10 | 9.882 | 9.914 | 227,313 | -0.18(-1.75%) |
May 26, 2017 | 10.03 | 10.21 | 9.851 | 10.09 | 392,996 | +0.06(+0.57%) |
May 25, 2017 | 10.19 | 10.20 | 10.02 | 10.03 | 475,888 | -0.16(-1.55%) |
May 24, 2017 | 10.43 | 10.43 | 10.18 | 10.19 | 196,033 | -0.18(-1.71%) |
May 23, 2017 | 10.34 | 10.39 | 10.20 | 10.37 | 299,334 | +0.09(+0.86%) |
May 22, 2017 | 10.26 | 10.34 | 10.05 | 10.28 | 290,695 | +0.02(+0.19%) |
May 19, 2017 | 9.952 | 10.31 | 9.863 | 10.26 | 282,921 | +0.31(+3.17%) |
May 18, 2017 | 10.00 | 10.02 | 9.841 | 9.947 | 370,007 | -0.09(-0.93%) |
May 17, 2017 | 10.18 | 10.18 | 10.01 | 10.04 | 200,561 | -0.12(-1.22%) |
May 16, 2017 | 10.43 | 10.43 | 10.04 | 10.16 | 305,446 | -0.21(-2.03%) |
May 15, 2017 | 10.50 | 10.52 | 10.36 | 10.37 | 178,224 | +0.00(+0.00%) |
May 12, 2017 | 10.34 | 10.50 | 10.29 | 10.37 | 197,398 | +0.02(+0.18%) |
May 11, 2017 | 10.49 | 10.50 | 10.35 | 10.36 | 155,379 | -0.11(-1.07%) |
May 10, 2017 | 10.26 | 10.47 | 10.23 | 10.47 | 317,715 | +0.23(+2.24%) |
May 09, 2017 | 10.25 | 10.33 | 10.10 | 10.24 | 465,835 | +0.04(+0.36%) |
May 08, 2017 | 10.32 | 10.42 | 9.999 | 10.20 | 525,454 | +0.06(+0.61%) |
May 05, 2017 | 9.934 | 10.23 | 9.829 | 10.14 | 647,719 | +0.24(+2.38%) |
May 04, 2017 | 10.16 | 10.28 | 9.761 | 9.903 | 856,100 | -0.25(-2.50%) |
May 03, 2017 | 10.50 | 10.52 | 9.941 | 10.16 | 565,865 | +0.12(+1.17%) |
May 02, 2017 | 10.24 | 10.30 | 10.03 | 10.04 | 314,222 | -0.19(-1.82%) |
May 01, 2017 | 10.17 | 10.34 | 10.14 | 10.23 | 461,451 | +0.12(+1.16%) |
Apr 28, 2017 | 10.11 | 10.15 | 9.996 | 10.11 | 460,597 | +0.09(+0.87%) |
Apr 27, 2017 | 10.15 | 10.21 | 9.978 | 10.02 | 322,290 | -0.12(-1.16%) |
Apr 26, 2017 | 10.23 | 10.28 | 10.14 | 10.14 | 224,113 | -0.09(-0.85%) |
Apr 25, 2017 | 10.27 | 10.33 | 10.21 | 10.23 | 174,688 | -0.01(-0.06%) |
Apr 24, 2017 | 10.30 | 10.43 | 10.23 | 10.23 | 181,580 | +0.04(+0.36%) |
Apr 21, 2017 | 10.23 | 10.28 | 10.11 | 10.19 | 176,467 | +0.01(+0.12%) |
Apr 20, 2017 | 10.18 | 10.23 | 10.10 | 10.18 | 145,337 | +0.05(+0.49%) |
Apr 19, 2017 | 10.22 | 10.25 | 10.08 | 10.13 | 179,571 | -0.05(-0.49%) |
Apr 18, 2017 | 10.23 | 10.30 | 10.14 | 10.18 | 111,723 | -0.06(-0.54%) |
Apr 17, 2017 | 10.17 | 10.26 | 10.09 | 10.24 | 131,954 | +0.15(+1.54%) |
Apr 13, 2017 | 10.19 | 10.28 | 10.08 | 10.08 | 192,107 | -0.09(-0.85%) |
Apr 12, 2017 | 10.13 | 10.30 | 9.972 | 10.17 | 121,514 | +0.07(+0.68%) |
Apr 11, 2017 | 10.40 | 10.42 | 10.06 | 10.10 | 269,198 | -0.22(-2.10%) |
Apr 10, 2017 | 10.57 | 10.57 | 10.31 | 10.32 | 280,456 | -0.15(-1.42%) |
Apr 07, 2017 | 10.61 | 10.63 | 10.43 | 10.47 | 83,606 | -0.10(-0.94%) |
Apr 06, 2017 | 10.50 | 10.66 | 10.39 | 10.57 | 323,804 | +0.07(+0.71%) |
Apr 05, 2017 | 10.59 | 10.69 | 10.41 | 10.49 | 516,970 | +0.01(+0.12%) |
Apr 04, 2017 | 10.49 | 10.55 | 10.40 | 10.48 | 103,061 | -0.01(-0.12%) |
Apr 03, 2017 | 10.37 | 10.49 | 10.24 | 10.49 | 220,316 | +0.15(+1.44%) |
Mar 31, 2017 | 10.12 | 10.37 | 10.03 | 10.34 | 115,261 | +0.24(+2.39%) |
Mar 30, 2017 | 10.15 | 10.26 | 10.10 | 10.10 | 131,618 | -0.01(-0.06%) |
Mar 29, 2017 | 10.14 | 10.21 | 10.01 | 10.11 | 327,173 | +0.01(+0.12%) |
Mar 28, 2017 | 10.08 | 10.24 | 10.05 | 10.10 | 97,664 | +0.02(+0.18%) |
Mar 27, 2017 | 10.15 | 10.16 | 9.897 | 10.08 | 181,236 | -0.11(-1.10%) |
Mar 24, 2017 | 9.990 | 10.35 | 9.916 | 10.19 | 396,168 | +0.27(+2.69%) |
Mar 23, 2017 | 9.941 | 10.05 | 9.872 | 9.922 | 156,718 | +0.02(+0.19%) |
Mar 22, 2017 | 9.897 | 9.978 | 9.779 | 9.903 | 141,219 | -0.01(-0.06%) |
Mar 21, 2017 | 9.972 | 10.07 | 9.730 | 9.910 | 215,932 | -0.04(-0.44%) |
Mar 20, 2017 | 9.972 | 10.11 | 9.860 | 9.953 | 148,852 | -0.02(-0.19%) |
Mar 17, 2017 | 10.19 | 10.24 | 9.972 | 9.972 | 326,008 | -0.20(-2.01%) |
Mar 16, 2017 | 10.23 | 10.31 | 10.11 | 10.18 | 461,754 | -0.01(-0.06%) |
Mar 15, 2017 | 10.14 | 10.36 | 10.06 | 10.18 | 499,240 | +0.13(+1.30%) |
Mar 14, 2017 | 10.01 | 10.26 | 9.854 | 10.05 | 301,693 | +0.00(+0.00%) |
Mar 13, 2017 | 10.01 | 10.13 | 9.972 | 10.05 | 242,890 | +0.09(+0.93%) |
Mar 10, 2017 | 10.00 | 10.09 | 9.910 | 9.959 | 192,614 | +0.04(+0.37%) |
Mar 09, 2017 | 9.922 | 9.972 | 9.798 | 9.922 | 444,321 | -0.06(-0.56%) |
Mar 08, 2017 | 9.990 | 10.06 | 9.928 | 9.978 | 426,596 | -0.09(-0.92%) |
Mar 07, 2017 | 10.03 | 10.14 | 9.934 | 10.07 | 492,922 | +0.02(+0.25%) |
Mar 06, 2017 | 9.990 | 10.06 | 9.879 | 10.05 | 323,678 | +0.01(+0.06%) |
Mar 03, 2017 | 10.13 | 10.19 | 10.03 | 10.04 | 280,290 | -0.02(-0.18%) |
Mar 02, 2017 | 10.04 | 10.19 | 9.978 | 10.06 | 1,286,059 | -0.02(-0.18%) |
Mar 01, 2017 | 10.15 | 10.18 | 9.984 | 10.08 | 360,580 | -0.04(-0.37%) |
Feb 28, 2017 | 9.953 | 10.15 | 9.885 | 10.11 | 467,305 | +0.19(+1.94%) |
Feb 27, 2017 | 9.854 | 9.959 | 9.823 | 9.922 | 283,762 | +0.07(+0.69%) |
Feb 24, 2017 | 9.972 | 10.00 | 9.780 | 9.854 | 341,279 | -0.10(-1.00%) |
Feb 23, 2017 | 10.05 | 10.23 | 9.916 | 9.953 | 541,112 | +0.06(+0.56%) |
Feb 22, 2017 | 10.16 | 10.19 | 9.798 | 9.897 | 617,659 | -0.30(-2.98%) |
Feb 21, 2017 | 10.26 | 10.53 | 10.18 | 10.20 | 397,199 | -0.17(-1.61%) |
Feb 17, 2017 | 10.37 | 10.37 | 10.37 | 0 | +0.07(+0.66%) | |
Feb 16, 2017 | 10.50 | 10.57 | 10.26 | 10.30 | 569,294 | -0.19(-1.84%) |
Feb 15, 2017 | 10.51 | 10.55 | 10.34 | 10.49 | 415,974 | +0.02(+0.17%) |
Feb 14, 2017 | 10.48 | 10.56 | 10.29 | 10.48 | 502,583 | +0.01(+0.12%) |
Feb 13, 2017 | 10.24 | 10.46 | 10.07 | 10.46 | 814,975 | +0.30(+2.99%) |
Feb 10, 2017 | 10.34 | 10.35 | 10.13 | 10.16 | 380,507 | -0.06(-0.59%) |
Feb 09, 2017 | 10.16 | 10.34 | 10.13 | 10.22 | 281,362 | +0.12(+1.20%) |
Feb 08, 2017 | 9.970 | 10.14 | 9.836 | 10.10 | 119,530 | +0.06(+0.61%) |
Feb 07, 2017 | 10.05 | 10.14 | 9.988 | 10.04 | 189,993 | -0.07(-0.66%) |
Feb 06, 2017 | 10.35 | 10.39 | 9.982 | 10.10 | 226,873 | -0.26(-2.47%) |
Feb 03, 2017 | 10.14 | 10.41 | 10.01 | 10.36 | 508,778 | +0.29(+2.90%) |
Feb 02, 2017 | 9.824 | 10.14 | 9.776 | 10.07 | 691,085 | +0.21(+2.10%) |
Feb 01, 2017 | 9.934 | 10.04 | 9.739 | 9.861 | 446,430 | +0.01(+0.06%) |
Jan 31, 2017 | 9.915 | 10.04 | 9.666 | 9.855 | 317,140 | -0.05(-0.49%) |
Jan 30, 2017 | 9.958 | 9.958 | 9.745 | 9.903 | 403,497 | -0.10(-1.03%) |
Jan 27, 2017 | 9.995 | 10.16 | 9.794 | 10.01 | 391,529 | -0.02(-0.24%) |
Jan 26, 2017 | 9.915 | 10.10 | 9.909 | 10.03 | 383,369 | +0.17(+1.73%) |
Jan 25, 2017 | 9.733 | 9.909 | 9.648 | 9.861 | 573,168 | +0.14(+1.44%) |
Jan 24, 2017 | 9.721 | 9.812 | 9.623 | 9.721 | 547,762 | +0.04(+0.44%) |
Jan 23, 2017 | 9.782 | 9.824 | 9.611 | 9.678 | 331,775 | -0.05(-0.50%) |
Jan 20, 2017 | 9.824 | 9.861 | 9.684 | 9.727 | 174,773 | -0.02(-0.25%) |
Jan 19, 2017 | 9.763 | 9.776 | 9.690 | 9.751 | 267,570 | -0.01(-0.12%) |
Jan 18, 2017 | 9.599 | 9.794 | 9.532 | 9.763 | 204,101 | +0.10(+1.01%) |
Jan 17, 2017 | 9.678 | 9.747 | 9.611 | 9.666 | 149,206 | -0.01(-0.13%) |
Jan 13, 2017 | 9.678 | 9.678 | 9.678 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.727 | 9.769 | 9.572 | 9.678 | 260,609 | +0.01(+0.06%) |
Jan 11, 2017 | 9.733 | 9.763 | 9.587 | 9.672 | 279,901 | +0.20(+2.12%) |
Jan 10, 2017 | 9.776 | 9.776 | 9.447 | 9.471 | 237,087 | -0.24(-2.50%) |
Jan 09, 2017 | 9.842 | 9.842 | 9.672 | 9.715 | 177,660 | -0.13(-1.30%) |
Jan 06, 2017 | 9.824 | 9.885 | 9.739 | 9.842 | 314,564 | +0.05(+0.50%) |
Jan 05, 2017 | 9.776 | 9.849 | 9.672 | 9.794 | 323,355 | +0.01(+0.12%) |
Jan 04, 2017 | 9.739 | 9.853 | 9.617 | 9.782 | 401,488 | +0.10(+1.01%) |