Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.27 | 12.39 | 12.22 | 12.36 | 38,937 | -0.21(-1.63%) |
Mar 30, 2017 | 12.62 | 12.66 | 12.50 | 12.56 | 95,118 | -0.07(-0.59%) |
Mar 29, 2017 | 12.70 | 12.74 | 12.55 | 12.63 | 9,370 | +0.03(+0.20%) |
Mar 28, 2017 | 12.52 | 12.68 | 12.48 | 12.61 | 22,104 | +0.10(+0.80%) |
Mar 27, 2017 | 12.50 | 12.55 | 12.47 | 12.51 | 30,459 | -0.03(-0.24%) |
Mar 24, 2017 | 12.54 | 12.71 | 12.54 | 12.54 | 34,407 | -0.16(-1.26%) |
Mar 23, 2017 | 12.66 | 12.74 | 12.66 | 12.70 | 641,747 | +0.02(+0.16%) |
Mar 22, 2017 | 12.65 | 12.69 | 12.63 | 12.68 | 20,431 | -0.01(-0.08%) |
Mar 21, 2017 | 12.80 | 12.95 | 12.65 | 12.69 | 16,059 | -0.11(-0.86%) |
Mar 20, 2017 | 12.85 | 12.85 | 12.69 | 12.80 | 94,459 | +0.05(+0.36%) |
Mar 17, 2017 | 12.75 | 12.77 | 12.70 | 12.75 | 30,249 | -0.11(-0.88%) |
Mar 16, 2017 | 12.86 | 12.99 | 12.82 | 12.87 | 25,748 | +0.18(+1.40%) |
Mar 15, 2017 | 12.55 | 12.69 | 12.50 | 12.69 | 16,426 | +0.11(+0.87%) |
Mar 14, 2017 | 12.70 | 12.70 | 12.55 | 12.58 | 21,616 | +0.05(+0.40%) |
Mar 13, 2017 | 12.60 | 12.60 | 12.48 | 12.53 | 24,219 | +0.38(+3.13%) |
Mar 10, 2017 | 12.09 | 12.15 | 12.09 | 12.15 | 14,455 | +0.04(+0.37%) |
Mar 09, 2017 | 12.27 | 12.31 | 12.08 | 12.11 | 18,214 | -0.12(-1.02%) |
Mar 08, 2017 | 12.35 | 12.35 | 12.23 | 12.23 | 17,754 | -0.09(-0.73%) |
Mar 07, 2017 | 12.30 | 12.39 | 12.30 | 12.32 | 19,787 | +0.07(+0.57%) |
Mar 06, 2017 | 12.26 | 12.26 | 12.25 | 12.25 | 10,291 | -0.01(-0.08%) |
Mar 03, 2017 | 12.25 | 12.26 | 12.20 | 12.26 | 25,464 | -0.12(-0.93%) |
Mar 02, 2017 | 12.50 | 12.50 | 12.35 | 12.38 | 44,587 | -0.30(-2.41%) |
Mar 01, 2017 | 12.59 | 12.72 | 12.59 | 12.68 | 34,857 | +0.03(+0.24%) |
Feb 28, 2017 | 12.59 | 12.65 | 12.57 | 12.65 | 15,300 | +0.04(+0.34%) |
Feb 27, 2017 | 12.68 | 12.70 | 12.60 | 12.61 | 23,232 | -0.10(-0.77%) |
Feb 24, 2017 | 12.75 | 12.75 | 12.67 | 12.71 | 29,556 | -0.21(-1.66%) |
Feb 23, 2017 | 12.96 | 12.96 | 12.90 | 12.92 | 20,337 | +0.07(+0.54%) |
Feb 22, 2017 | 12.85 | 12.89 | 12.84 | 12.85 | 22,695 | +0.11(+0.90%) |
Feb 21, 2017 | 12.56 | 12.78 | 12.54 | 12.74 | 20,848 | +0.07(+0.52%) |
Feb 17, 2017 | 12.67 | 12.67 | 12.67 | 0 | -0.26(-2.01%) | |
Feb 16, 2017 | 12.87 | 12.94 | 12.87 | 12.93 | 21,989 | +0.13(+1.02%) |
Feb 15, 2017 | 12.64 | 12.85 | 12.64 | 12.80 | 15,257 | +0.46(+3.73%) |
Feb 14, 2017 | 12.17 | 12.36 | 12.17 | 12.34 | 22,017 | +0.09(+0.75%) |
Feb 13, 2017 | 12.32 | 12.32 | 12.21 | 12.25 | 33,556 | +0.22(+1.81%) |
Feb 10, 2017 | 12.08 | 12.08 | 12.00 | 12.03 | 17,374 | +0.08(+0.67%) |
Feb 09, 2017 | 11.87 | 11.99 | 11.86 | 11.95 | 12,658 | +0.32(+2.75%) |
Feb 08, 2017 | 11.59 | 11.65 | 11.54 | 11.63 | 28,636 | +0.26(+2.29%) |
Feb 07, 2017 | 11.40 | 11.42 | 11.33 | 11.37 | 20,947 | -0.01(-0.09%) |
Feb 06, 2017 | 11.12 | 11.46 | 11.12 | 11.38 | 14,777 | +0.09(+0.80%) |
Feb 03, 2017 | 11.11 | 11.33 | 11.11 | 11.29 | 54,390 | -0.05(-0.42%) |
Feb 02, 2017 | 11.32 | 11.40 | 11.30 | 11.34 | 15,046 | +0.02(+0.16%) |
Feb 01, 2017 | 11.31 | 11.33 | 11.31 | 11.32 | 257,655 | +0.02(+0.18%) |
Jan 31, 2017 | 11.19 | 11.36 | 11.19 | 11.30 | 12,446 | -0.04(-0.35%) |
Jan 30, 2017 | 11.08 | 11.34 | 11.00 | 11.34 | 24,220 | -0.03(-0.26%) |
Jan 27, 2017 | 11.20 | 11.44 | 11.20 | 11.37 | 16,725 | -0.09(-0.79%) |
Jan 26, 2017 | 11.45 | 11.47 | 11.45 | 11.46 | 42,653 | +0.10(+0.88%) |
Jan 25, 2017 | 11.42 | 11.42 | 11.30 | 11.36 | 23,675 | -0.08(-0.70%) |
Jan 24, 2017 | 11.34 | 11.47 | 11.34 | 11.44 | 6,319 | +0.08(+0.70%) |
Jan 23, 2017 | 11.35 | 11.36 | 11.28 | 11.36 | 28,494 | +0.06(+0.53%) |
Jan 20, 2017 | 11.29 | 11.31 | 11.27 | 11.30 | 13,038 | -0.08(-0.70%) |
Jan 19, 2017 | 11.38 | 11.43 | 11.32 | 11.38 | 58,582 | -0.02(-0.18%) |
Jan 18, 2017 | 11.39 | 11.49 | 11.33 | 11.40 | 19,295 | +0.10(+0.88%) |
Jan 17, 2017 | 11.45 | 11.45 | 11.27 | 11.30 | 18,322 | -0.09(-0.79%) |
Jan 13, 2017 | 11.39 | 11.39 | 11.39 | 0 | +0.02(+0.18%) | |
Jan 12, 2017 | 11.46 | 11.46 | 11.31 | 11.37 | 41,639 | -0.09(-0.74%) |
Jan 11, 2017 | 11.37 | 11.47 | 11.30 | 11.46 | 45,317 | +0.13(+1.19%) |
Jan 10, 2017 | 11.15 | 11.36 | 11.15 | 11.32 | 16,405 | +0.09(+0.80%) |
Jan 09, 2017 | 11.28 | 11.28 | 11.23 | 11.23 | 17,317 | -0.07(-0.62%) |
Jan 06, 2017 | 11.24 | 11.33 | 11.24 | 11.30 | 16,215 | +0.00(+0.00%) |
Jan 05, 2017 | 11.36 | 11.36 | 11.24 | 11.30 | 11,470 | +0.10(+0.89%) |
Jan 04, 2017 | 11.10 | 11.28 | 11.07 | 11.20 | 28,424 | +0.04(+0.36%) |
Jan 03, 2017 | 10.91 | 11.26 | 10.91 | 11.16 | 19,919 | +0.14(+1.27%) |
Dec 30, 2016 | 11.02 | 11.02 | 11.02 | 0 | +0.07(+0.64%) | |
Dec 29, 2016 | 10.81 | 10.95 | 10.81 | 10.95 | 12,510 | +0.17(+1.58%) |
Dec 28, 2016 | 10.71 | 10.83 | 10.71 | 10.78 | 25,650 | +0.08(+0.79%) |
Dec 27, 2016 | 10.66 | 10.72 | 10.66 | 10.70 | 19,760 | +0.02(+0.19%) |
Dec 23, 2016 | 10.68 | 10.68 | 10.68 | 0 | -0.06(-0.61%) | |
Dec 22, 2016 | 10.75 | 10.75 | 10.68 | 10.74 | 81,276 | -0.04(-0.37%) |
Dec 21, 2016 | 10.81 | 10.81 | 10.76 | 10.78 | 30,389 | -0.02(-0.23%) |
Dec 20, 2016 | 10.89 | 10.89 | 10.80 | 10.80 | 39,630 | -0.12(-1.06%) |
Dec 19, 2016 | 11.00 | 11.00 | 10.90 | 10.92 | 33,119 | -0.12(-1.09%) |
Dec 16, 2016 | 10.90 | 11.18 | 10.90 | 11.04 | 22,259 | -0.05(-0.41%) |
Dec 15, 2016 | 11.04 | 11.12 | 11.04 | 11.09 | 22,478 | -0.05(-0.49%) |
Dec 14, 2016 | 11.28 | 11.30 | 11.14 | 11.14 | 14,927 | -0.21(-1.85%) |
Dec 13, 2016 | 11.13 | 11.38 | 11.13 | 11.35 | 101,827 | +0.05(+0.44%) |
Dec 12, 2016 | 11.34 | 11.38 | 11.29 | 11.30 | 449,261 | -0.25(-2.16%) |
Dec 09, 2016 | 11.60 | 11.60 | 11.53 | 11.55 | 18,229 | -0.09(-0.77%) |
Dec 08, 2016 | 11.48 | 11.64 | 11.48 | 11.64 | 12,414 | +0.10(+0.82%) |
Dec 07, 2016 | 11.50 | 11.57 | 11.45 | 11.54 | 27,946 | +0.11(+0.92%) |
Dec 06, 2016 | 11.48 | 11.48 | 11.37 | 11.44 | 10,283 | +0.04(+0.35%) |
Dec 05, 2016 | 11.34 | 11.40 | 11.33 | 11.40 | 13,398 | +0.04(+0.40%) |
Dec 02, 2016 | 11.36 | 11.41 | 11.34 | 11.36 | 16,442 | -0.01(-0.13%) |
Dec 01, 2016 | 11.37 | 11.42 | 11.34 | 11.37 | 19,647 | +0.00(+0.00%) |
Nov 30, 2016 | 11.34 | 11.43 | 11.34 | 11.37 | 18,978 | +0.09(+0.84%) |
Nov 29, 2016 | 11.22 | 11.31 | 11.22 | 11.28 | 27,033 | +0.00(+0.00%) |
Nov 28, 2016 | 11.18 | 11.35 | 11.18 | 11.28 | 23,660 | +0.10(+0.85%) |
Nov 25, 2016 | 11.11 | 11.24 | 11.07 | 11.18 | 14,752 | +0.13(+1.18%) |
Nov 23, 2016 | 11.05 | 11.05 | 11.05 | 0 | +0.07(+0.64%) | |
Nov 22, 2016 | 10.96 | 11.00 | 10.95 | 10.98 | 18,755 | +0.23(+2.14%) |
Nov 21, 2016 | 10.60 | 10.79 | 10.60 | 10.75 | 12,216 | +0.02(+0.19%) |
Nov 18, 2016 | 10.74 | 10.77 | 10.73 | 10.73 | 11,537 | -0.03(-0.28%) |
Nov 17, 2016 | 10.60 | 10.81 | 10.60 | 10.76 | 24,573 | -0.03(-0.28%) |
Nov 16, 2016 | 10.52 | 10.80 | 10.52 | 10.79 | 60,673 | -0.15(-1.37%) |
Nov 15, 2016 | 10.82 | 10.95 | 10.82 | 10.94 | 17,151 | +0.12(+1.11%) |
Nov 14, 2016 | 10.63 | 10.89 | 10.63 | 10.82 | 35,329 | -0.05(-0.48%) |
Nov 11, 2016 | 10.84 | 10.94 | 10.84 | 10.87 | 14,351 | -0.11(-0.98%) |
Nov 10, 2016 | 11.07 | 11.07 | 10.93 | 10.98 | 13,084 | -0.15(-1.39%) |
Nov 09, 2016 | 10.79 | 11.16 | 10.79 | 11.13 | 32,237 | -0.27(-2.37%) |
Nov 08, 2016 | 11.26 | 11.45 | 11.26 | 11.40 | 13,146 | +0.14(+1.29%) |
Nov 07, 2016 | 11.04 | 11.29 | 11.04 | 11.26 | 38,542 | +0.30(+2.74%) |
Nov 04, 2016 | 10.99 | 10.99 | 10.94 | 10.96 | 58,907 | -0.06(-0.54%) |
Nov 03, 2016 | 11.03 | 11.11 | 11.02 | 11.02 | 34,243 | +0.01(+0.09%) |
Nov 02, 2016 | 11.06 | 11.08 | 10.99 | 11.01 | 56,717 | -0.18(-1.61%) |
Nov 01, 2016 | 11.28 | 11.36 | 11.18 | 11.19 | 7,352 | +0.01(+0.09%) |
Oct 31, 2016 | 11.01 | 11.21 | 11.01 | 11.18 | 17,848 | +0.17(+1.54%) |
Oct 28, 2016 | 11.16 | 11.16 | 11.01 | 11.01 | 9,618 | -0.17(-1.52%) |
Oct 27, 2016 | 11.25 | 11.25 | 11.17 | 11.18 | 14,135 | -0.02(-0.18%) |
Oct 26, 2016 | 11.13 | 11.39 | 11.13 | 11.20 | 7,974 | -0.24(-2.10%) |
Oct 25, 2016 | 11.44 | 11.51 | 11.39 | 11.44 | 8,767 | -0.02(-0.17%) |
Oct 24, 2016 | 11.32 | 11.50 | 11.32 | 11.46 | 17,964 | +0.28(+2.50%) |
Oct 21, 2016 | 11.19 | 11.24 | 11.18 | 11.18 | 14,145 | -0.01(-0.09%) |
Oct 20, 2016 | 11.18 | 11.23 | 11.18 | 11.19 | 15,680 | -0.03(-0.27%) |
Oct 19, 2016 | 11.26 | 11.26 | 11.14 | 11.22 | 9,148 | -0.04(-0.36%) |
Oct 18, 2016 | 11.25 | 11.26 | 11.22 | 11.26 | 9,045 | +0.25(+2.32%) |
Oct 17, 2016 | 11.09 | 11.09 | 10.98 | 11.01 | 9,803 | -0.11(-1.03%) |
Oct 14, 2016 | 11.10 | 11.14 | 11.08 | 11.12 | 17,774 | +0.13(+1.17%) |
Oct 13, 2016 | 11.00 | 11.03 | 10.78 | 10.99 | 18,028 | -0.21(-1.86%) |
Oct 12, 2016 | 11.23 | 11.23 | 11.10 | 11.20 | 20,006 | -0.20(-1.71%) |
Oct 11, 2016 | 11.51 | 11.51 | 11.36 | 11.39 | 14,269 | -0.38(-3.27%) |
Oct 10, 2016 | 11.63 | 11.80 | 11.63 | 11.78 | 21,613 | +0.12(+1.03%) |
Oct 07, 2016 | 11.65 | 11.70 | 11.60 | 11.66 | 19,317 | -0.03(-0.26%) |
Oct 06, 2016 | 11.77 | 11.77 | 11.65 | 11.69 | 9,698 | +0.06(+0.52%) |
Oct 05, 2016 | 11.51 | 11.64 | 11.51 | 11.63 | 13,984 | +0.14(+1.22%) |
Oct 04, 2016 | 11.51 | 11.55 | 11.47 | 11.49 | 15,551 | +0.05(+0.44%) |
Oct 03, 2016 | 11.50 | 11.53 | 11.37 | 11.44 | 32,532 | -0.10(-0.87%) |
Sep 30, 2016 | 11.50 | 11.58 | 11.50 | 11.54 | 48,576 | +0.01(+0.09%) |
Sep 29, 2016 | 11.67 | 11.67 | 11.47 | 11.53 | 16,550 | -0.20(-1.71%) |
Sep 28, 2016 | 11.63 | 11.74 | 11.58 | 11.73 | 12,684 | +0.19(+1.65%) |
Sep 27, 2016 | 11.40 | 11.56 | 11.40 | 11.54 | 26,672 | +0.23(+2.05%) |
Sep 26, 2016 | 11.48 | 11.48 | 11.30 | 11.31 | 7,512 | -0.19(-1.67%) |
Sep 23, 2016 | 11.52 | 11.56 | 11.35 | 11.50 | 25,795 | -0.25(-2.13%) |
Sep 22, 2016 | 11.84 | 11.84 | 11.65 | 11.75 | 41,485 | -0.20(-1.67%) |
Sep 21, 2016 | 11.88 | 11.95 | 11.70 | 11.95 | 243,627 | +0.32(+2.75%) |
Sep 20, 2016 | 11.76 | 11.76 | 11.60 | 11.63 | 38,886 | +0.06(+0.53%) |
Sep 19, 2016 | 11.65 | 11.65 | 11.55 | 11.57 | 1,183,976 | +0.06(+0.55%) |
Sep 16, 2016 | 11.57 | 11.57 | 11.44 | 11.51 | 1,434,326 | -0.02(-0.17%) |
Sep 15, 2016 | 11.63 | 11.63 | 11.41 | 11.53 | 27,344 | +0.24(+2.08%) |
Sep 14, 2016 | 11.26 | 11.38 | 11.26 | 11.29 | 15,171 | +0.05(+0.44%) |
Sep 13, 2016 | 11.30 | 11.30 | 11.13 | 11.24 | 41,161 | -0.37(-3.19%) |
Sep 12, 2016 | 11.49 | 11.61 | 11.34 | 11.61 | 31,740 | -0.14(-1.18%) |
Sep 09, 2016 | 11.82 | 11.82 | 11.74 | 11.75 | 12,830 | -0.14(-1.18%) |
Sep 08, 2016 | 11.90 | 11.95 | 11.88 | 11.89 | 28,618 | +0.04(+0.34%) |
Sep 07, 2016 | 11.83 | 11.93 | 11.83 | 11.85 | 20,942 | +0.00(+0.00%) |
Sep 06, 2016 | 11.79 | 11.97 | 11.77 | 11.85 | 46,940 | +0.28(+2.38%) |
Sep 02, 2016 | 11.57 | 11.57 | 11.57 | 0 | +0.23(+2.07%) | |
Sep 01, 2016 | 11.29 | 11.37 | 11.29 | 11.34 | 15,501 | +0.21(+1.89%) |
Aug 31, 2016 | 11.26 | 11.30 | 11.11 | 11.13 | 10,985 | +0.09(+0.82%) |
Aug 30, 2016 | 11.06 | 11.09 | 11.01 | 11.04 | 15,707 | +0.11(+1.01%) |
Aug 29, 2016 | 10.78 | 11.01 | 10.78 | 10.93 | 16,785 | +0.09(+0.83%) |
Aug 26, 2016 | 10.96 | 11.05 | 10.82 | 10.84 | 4,575 | -0.11(-1.00%) |
Aug 25, 2016 | 10.99 | 11.01 | 10.89 | 10.95 | 26,864 | +0.01(+0.09%) |
Aug 24, 2016 | 10.94 | 10.97 | 10.88 | 10.94 | 38,498 | -0.16(-1.44%) |
Aug 23, 2016 | 11.07 | 11.19 | 11.07 | 11.10 | 86,041 | +0.10(+0.91%) |
Aug 22, 2016 | 11.05 | 11.08 | 10.97 | 11.00 | 18,032 | -0.10(-0.90%) |
Aug 19, 2016 | 11.07 | 11.10 | 11.02 | 11.10 | 8,928 | -0.06(-0.54%) |
Aug 18, 2016 | 11.10 | 11.17 | 11.09 | 11.16 | 19,003 | +0.06(+0.54%) |
Aug 17, 2016 | 11.06 | 11.10 | 11.01 | 11.10 | 23,552 | -0.03(-0.27%) |
Aug 16, 2016 | 11.12 | 11.18 | 11.09 | 11.13 | 35,753 | -0.02(-0.18%) |
Aug 15, 2016 | 11.25 | 11.25 | 11.08 | 11.15 | 97,877 | +0.29(+2.67%) |
Aug 12, 2016 | 10.79 | 10.92 | 10.79 | 10.86 | 14,229 | -0.01(-0.05%) |
Aug 11, 2016 | 10.74 | 10.88 | 10.74 | 10.87 | 11,319 | +0.30(+2.84%) |
Aug 10, 2016 | 10.57 | 10.65 | 10.52 | 10.56 | 5,108 | -0.03(-0.24%) |
Aug 09, 2016 | 10.62 | 10.67 | 10.58 | 10.59 | 18,648 | +0.04(+0.38%) |
Aug 08, 2016 | 10.51 | 10.63 | 10.51 | 10.55 | 22,837 | +0.00(+0.00%) |
Aug 05, 2016 | 10.50 | 10.57 | 10.49 | 10.55 | 26,904 | +0.15(+1.44%) |
Aug 04, 2016 | 10.34 | 10.45 | 10.34 | 10.40 | 25,585 | +0.02(+0.14%) |
Aug 03, 2016 | 10.31 | 10.40 | 10.31 | 10.38 | 12,158 | +0.03(+0.24%) |
Aug 02, 2016 | 10.30 | 10.36 | 10.27 | 10.36 | 33,516 | +0.00(+0.00%) |
Aug 01, 2016 | 10.34 | 10.43 | 10.34 | 10.36 | 15,057 | +0.07(+0.68%) |
Jul 29, 2016 | 10.25 | 10.31 | 10.25 | 10.29 | 18,882 | -0.01(-0.10%) |
Jul 28, 2016 | 10.30 | 10.31 | 10.28 | 10.30 | 19,175 | -0.10(-0.96%) |
Jul 27, 2016 | 10.45 | 10.45 | 10.35 | 10.40 | 14,884 | +0.07(+0.68%) |
Jul 26, 2016 | 10.32 | 10.35 | 10.28 | 10.33 | 10,010 | +0.10(+0.98%) |
Jul 25, 2016 | 10.25 | 10.26 | 10.19 | 10.23 | 19,586 | -0.02(-0.20%) |
Jul 22, 2016 | 10.12 | 10.25 | 10.12 | 10.25 | 8,615 | +0.10(+0.94%) |
Jul 21, 2016 | 10.12 | 10.36 | 10.12 | 10.15 | 14,190 | -0.11(-1.02%) |
Jul 20, 2016 | 10.22 | 10.26 | 10.22 | 10.26 | 25,704 | +0.12(+1.18%) |
Jul 19, 2016 | 10.24 | 10.24 | 10.08 | 10.14 | 32,133 | -0.12(-1.17%) |
Jul 18, 2016 | 10.24 | 10.30 | 10.24 | 10.26 | 16,309 | +0.06(+0.59%) |
Jul 15, 2016 | 10.23 | 10.30 | 10.18 | 10.20 | 11,962 | -0.03(-0.24%) |
Jul 14, 2016 | 10.12 | 10.33 | 10.12 | 10.22 | 26,763 | +0.28(+2.76%) |
Jul 13, 2016 | 10.11 | 10.11 | 9.930 | 9.950 | 35,564 | -0.17(-1.68%) |
Jul 12, 2016 | 10.03 | 10.14 | 10.03 | 10.12 | 33,021 | +0.16(+1.61%) |
Jul 11, 2016 | 9.910 | 9.990 | 9.910 | 9.960 | 13,655 | +0.10(+1.01%) |
Jul 08, 2016 | 9.880 | 9.730 | 9.860 | 30,604 | +0.13(+1.34%) | |
Jul 07, 2016 | 9.830 | 9.830 | 9.720 | 9.730 | 10,613 | -0.11(-1.12%) |
Jul 05, 2016 | 9.970 | 9.970 | 9.800 | 9.840 | 7,094 | -0.19(-1.89%) |
Jul 01, 2016 | 10.03 | 10.03 | 10.03 | 0 | +0.06(+0.60%) | |
Jun 30, 2016 | 9.950 | 9.970 | 9.860 | 9.970 | 26,007 | +0.17(+1.73%) |
Jun 29, 2016 | 9.816 | 9.820 | 9.800 | 9.800 | 8,166 | +0.24(+2.46%) |
Jun 28, 2016 | 9.670 | 9.670 | 9.500 | 9.565 | 22,853 | +0.12(+1.22%) |
Jun 27, 2016 | 9.473 | 9.500 | 9.400 | 9.450 | 23,582 | -0.03(-0.32%) |
Jun 24, 2016 | 9.580 | 9.600 | 9.450 | 9.480 | 26,354 | -0.44(-4.44%) |
Jun 23, 2016 | 9.930 | 9.950 | 9.910 | 9.920 | 149,637 | +0.14(+1.43%) |
Jun 22, 2016 | 9.820 | 9.890 | 9.780 | 9.780 | 22,135 | +0.05(+0.51%) |
Jun 21, 2016 | 9.640 | 9.730 | 9.640 | 9.730 | 22,844 | +0.11(+1.14%) |
Jun 20, 2016 | 9.590 | 9.700 | 9.590 | 9.620 | 17,747 | +0.09(+0.94%) |
Jun 17, 2016 | 9.490 | 9.550 | 9.440 | 9.530 | 35,645 | -0.07(-0.73%) |
Jun 16, 2016 | 9.500 | 9.640 | 9.410 | 9.600 | 70,906 | -0.13(-1.34%) |
Jun 15, 2016 | 10.09 | 10.09 | 9.730 | 9.730 | 35,515 | +0.04(+0.36%) |
Jun 14, 2016 | 10.14 | 10.14 | 9.610 | 9.695 | 15,757 | -0.48(-4.76%) |
Jun 13, 2016 | 10.24 | 10.29 | 10.18 | 10.18 | 10,237 | -0.21(-2.02%) |
Jun 10, 2016 | 10.44 | 10.45 | 10.34 | 10.39 | 24,321 | -0.24(-2.26%) |
Jun 09, 2016 | 10.56 | 10.63 | 10.56 | 10.63 | 51,336 | -0.04(-0.37%) |
Jun 08, 2016 | 10.54 | 10.71 | 10.54 | 10.67 | 281,888 | +0.12(+1.14%) |
Jun 07, 2016 | 10.55 | 10.55 | 10.51 | 10.55 | 45,348 | +0.05(+0.48%) |
Jun 06, 2016 | 10.36 | 10.52 | 10.34 | 10.50 | 17,131 | +0.13(+1.25%) |
Jun 03, 2016 | 10.28 | 10.38 | 10.27 | 10.37 | 25,819 | +0.08(+0.78%) |
Jun 02, 2016 | 10.33 | 10.33 | 10.18 | 10.29 | 12,418 | +0.15(+1.48%) |
Jun 01, 2016 | 10.20 | 10.20 | 10.13 | 10.14 | 40,168 | -0.06(-0.59%) |
May 31, 2016 | 10.15 | 10.20 | 10.09 | 10.20 | 46,285 | +0.08(+0.79%) |
May 27, 2016 | 10.12 | 10.12 | 10.12 | 0 | +0.15(+1.46%) | |
May 26, 2016 | 9.970 | 9.974 | 9.930 | 9.974 | 117,625 | -0.04(-0.36%) |
May 25, 2016 | 10.07 | 10.09 | 9.950 | 10.01 | 205,305 | +0.21(+2.09%) |
May 24, 2016 | 9.900 | 9.900 | 9.740 | 9.805 | 199,301 | +0.09(+0.98%) |
May 23, 2016 | 9.660 | 9.730 | 9.660 | 9.710 | 10,881 | +0.05(+0.52%) |
May 20, 2016 | 9.740 | 9.740 | 9.650 | 9.660 | 19,838 | +0.19(+2.01%) |
May 19, 2016 | 9.520 | 9.540 | 9.420 | 9.470 | 194,670 | -0.09(-0.94%) |
May 18, 2016 | 9.550 | 9.620 | 9.480 | 9.560 | 28,298 | -0.02(-0.21%) |
May 17, 2016 | 9.710 | 9.710 | 9.540 | 9.580 | 25,663 | -0.02(-0.16%) |
May 16, 2016 | 9.480 | 9.640 | 9.480 | 9.595 | 27,354 | +0.10(+1.00%) |
May 13, 2016 | 9.610 | 9.610 | 9.480 | 9.500 | 22,695 | -0.14(-1.45%) |
May 12, 2016 | 9.700 | 9.710 | 9.590 | 9.640 | 8,646 | +0.05(+0.52%) |
May 11, 2016 | 9.750 | 9.760 | 9.580 | 9.590 | 9,377 | -0.17(-1.74%) |
May 10, 2016 | 9.560 | 9.790 | 9.560 | 9.760 | 20,476 | +0.13(+1.35%) |
May 09, 2016 | 9.755 | 9.780 | 9.610 | 9.630 | 27,576 | -0.17(-1.73%) |
May 06, 2016 | 9.770 | 9.800 | 9.700 | 9.800 | 20,430 | +0.04(+0.41%) |
May 05, 2016 | 9.835 | 9.860 | 9.760 | 9.760 | 7,784 | +0.02(+0.21%) |
May 04, 2016 | 9.800 | 9.830 | 9.710 | 9.740 | 21,369 | -0.19(-1.91%) |
May 03, 2016 | 10.05 | 10.05 | 9.900 | 9.930 | 19,949 | -0.18(-1.78%) |
May 02, 2016 | 10.13 | 10.13 | 10.09 | 10.11 | 26,320 | -0.01(-0.10%) |
Apr 29, 2016 | 10.17 | 10.17 | 10.05 | 10.12 | 11,633 | -0.20(-1.94%) |
Apr 28, 2016 | 10.34 | 10.37 | 10.30 | 10.32 | 19,222 | -0.02(-0.19%) |
Apr 27, 2016 | 10.23 | 10.34 | 10.20 | 10.34 | 15,134 | +0.04(+0.39%) |
Apr 26, 2016 | 10.09 | 10.33 | 10.09 | 10.30 | 9,461 | +0.14(+1.38%) |
Apr 25, 2016 | 10.02 | 10.17 | 10.02 | 10.16 | 22,288 | -0.05(-0.49%) |
Apr 22, 2016 | 10.30 | 10.31 | 10.17 | 10.21 | 22,781 | -0.11(-1.07%) |
Apr 21, 2016 | 10.40 | 10.40 | 10.30 | 10.32 | 8,986 | -0.15(-1.43%) |
Apr 20, 2016 | 10.34 | 10.52 | 10.34 | 10.47 | 17,419 | +0.03(+0.29%) |
Apr 19, 2016 | 10.35 | 10.52 | 10.35 | 10.44 | 94,575 | +0.03(+0.29%) |
Apr 18, 2016 | 10.23 | 10.43 | 10.23 | 10.41 | 25,182 | -0.01(-0.10%) |
Apr 15, 2016 | 10.40 | 10.44 | 10.33 | 10.42 | 10,795 | -0.06(-0.57%) |
Apr 14, 2016 | 10.45 | 10.49 | 10.40 | 10.48 | 60,306 | +0.04(+0.38%) |
Apr 13, 2016 | 10.28 | 10.44 | 10.28 | 10.44 | 71,819 | +0.30(+2.96%) |
Apr 12, 2016 | 9.992 | 10.14 | 9.960 | 10.14 | 8,713 | +0.14(+1.40%) |
Apr 11, 2016 | 10.01 | 10.01 | 9.930 | 10.00 | 28,573 | +0.13(+1.32%) |
Apr 08, 2016 | 9.800 | 10.01 | 9.800 | 9.870 | 22,394 | +0.17(+1.75%) |
Apr 07, 2016 | 9.770 | 9.810 | 9.665 | 9.700 | 926,777 | -0.27(-2.71%) |
Apr 06, 2016 | 9.910 | 9.970 | 9.830 | 9.970 | 70,915 | +0.03(+0.30%) |
Apr 05, 2016 | 10.09 | 10.09 | 9.900 | 9.940 | 12,390 | -0.28(-2.74%) |
Apr 04, 2016 | 10.38 | 10.38 | 10.22 | 10.22 | 10,450 | -0.08(-0.78%) |