Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.88 | 10.88 | 10.62 | 10.63 | 333,812 | -0.23(-2.16%) |
Apr 27, 2017 | 10.94 | 10.96 | 10.78 | 10.87 | 367,786 | -0.07(-0.64%) |
Apr 26, 2017 | 10.75 | 11.00 | 10.74 | 10.94 | 473,875 | +0.14(+1.29%) |
Apr 25, 2017 | 10.80 | 10.89 | 10.76 | 10.80 | 274,472 | +0.05(+0.48%) |
Apr 24, 2017 | 10.82 | 10.82 | 10.70 | 10.75 | 324,610 | +0.02(+0.16%) |
Apr 21, 2017 | 10.76 | 10.79 | 10.69 | 10.73 | 295,487 | -0.05(-0.48%) |
Apr 20, 2017 | 10.83 | 10.87 | 10.70 | 10.78 | 401,938 | -0.03(-0.24%) |
Apr 19, 2017 | 10.74 | 10.86 | 10.73 | 10.81 | 442,324 | +0.09(+0.81%) |
Apr 18, 2017 | 10.76 | 10.81 | 10.65 | 10.72 | 532,472 | -0.08(-0.72%) |
Apr 17, 2017 | 10.78 | 10.85 | 10.69 | 10.80 | 282,764 | +0.05(+0.48%) |
Apr 13, 2017 | 10.62 | 10.82 | 10.62 | 10.75 | 1,021,275 | +0.10(+0.98%) |
Apr 12, 2017 | 10.36 | 10.73 | 10.36 | 10.64 | 581,460 | +0.26(+2.51%) |
Apr 11, 2017 | 10.33 | 10.47 | 10.31 | 10.38 | 416,174 | +0.01(+0.08%) |
Apr 10, 2017 | 10.16 | 10.41 | 10.16 | 10.37 | 710,041 | +0.18(+1.79%) |
Apr 07, 2017 | 10.06 | 10.22 | 10.02 | 10.19 | 774,816 | +0.10(+1.03%) |
Apr 06, 2017 | 9.860 | 10.10 | 9.799 | 10.09 | 573,825 | +0.21(+2.11%) |
Apr 05, 2017 | 10.05 | 10.16 | 9.860 | 9.877 | 571,633 | -0.17(-1.64%) |
Apr 04, 2017 | 10.14 | 10.21 | 10.03 | 10.04 | 332,327 | -0.12(-1.20%) |
Apr 03, 2017 | 10.29 | 10.29 | 10.09 | 10.16 | 227,181 | -0.10(-0.93%) |
Mar 31, 2017 | 10.28 | 10.31 | 10.24 | 10.26 | 338,541 | +0.00(+0.00%) |
Mar 30, 2017 | 10.24 | 10.31 | 10.21 | 10.26 | 350,969 | -0.03(-0.25%) |
Mar 29, 2017 | 10.24 | 10.36 | 10.20 | 10.29 | 230,216 | +0.03(+0.25%) |
Mar 28, 2017 | 10.12 | 10.32 | 10.06 | 10.26 | 436,520 | +0.10(+1.03%) |
Mar 27, 2017 | 10.08 | 10.18 | 10.08 | 10.16 | 148,921 | -0.03(-0.34%) |
Mar 24, 2017 | 10.07 | 10.27 | 10.02 | 10.19 | 404,384 | +0.13(+1.30%) |
Mar 23, 2017 | 9.877 | 10.15 | 9.816 | 10.06 | 595,823 | +0.17(+1.76%) |
Mar 22, 2017 | 9.929 | 10.03 | 9.764 | 9.886 | 254,794 | -0.06(-0.61%) |
Mar 21, 2017 | 10.10 | 10.10 | 9.929 | 9.947 | 366,499 | -0.10(-0.95%) |
Mar 20, 2017 | 10.09 | 10.18 | 10.02 | 10.04 | 188,192 | -0.07(-0.69%) |
Mar 17, 2017 | 10.09 | 10.16 | 10.05 | 10.11 | 808,078 | -0.02(-0.17%) |
Mar 16, 2017 | 10.08 | 10.23 | 10.07 | 10.13 | 220,798 | +0.03(+0.34%) |
Mar 15, 2017 | 9.903 | 10.16 | 9.903 | 10.09 | 244,635 | +0.23(+2.38%) |
Mar 14, 2017 | 10.02 | 10.02 | 9.816 | 9.860 | 311,926 | -0.17(-1.73%) |
Mar 13, 2017 | 10.02 | 10.14 | 10.02 | 10.03 | 233,831 | +0.00(+0.00%) |
Mar 10, 2017 | 10.01 | 10.08 | 9.877 | 10.03 | 360,203 | +0.11(+1.14%) |
Mar 09, 2017 | 10.10 | 10.22 | 9.921 | 9.921 | 287,126 | -0.22(-2.14%) |
Mar 08, 2017 | 10.29 | 10.36 | 10.13 | 10.14 | 427,076 | -0.20(-1.93%) |
Mar 07, 2017 | 10.41 | 10.42 | 10.25 | 10.34 | 257,486 | -0.10(-0.92%) |
Mar 06, 2017 | 10.52 | 10.56 | 10.29 | 10.43 | 507,687 | -0.17(-1.64%) |
Mar 03, 2017 | 10.42 | 10.61 | 10.35 | 10.61 | 586,319 | +0.17(+1.67%) |
Mar 02, 2017 | 10.52 | 10.54 | 10.40 | 10.43 | 302,961 | -0.09(-0.83%) |
Mar 01, 2017 | 10.52 | 10.64 | 10.42 | 10.52 | 537,906 | +0.05(+0.50%) |
Feb 28, 2017 | 10.49 | 10.64 | 10.39 | 10.47 | 615,790 | -0.07(-0.66%) |
Feb 27, 2017 | 10.33 | 10.64 | 10.25 | 10.54 | 438,919 | +0.28(+2.71%) |
Feb 24, 2017 | 10.17 | 10.52 | 9.929 | 10.26 | 876,443 | -0.10(-0.92%) |
Feb 23, 2017 | 10.49 | 10.52 | 10.22 | 10.36 | 571,447 | -0.16(-1.49%) |
Feb 22, 2017 | 10.53 | 10.64 | 10.48 | 10.51 | 426,230 | -0.06(-0.58%) |
Feb 21, 2017 | 10.29 | 10.59 | 10.19 | 10.57 | 402,021 | +0.34(+3.31%) |
Feb 17, 2017 | 10.23 | 10.23 | 10.23 | 0 | +0.02(+0.17%) | |
Feb 16, 2017 | 10.19 | 10.28 | 10.16 | 10.22 | 276,729 | +0.03(+0.34%) |
Feb 15, 2017 | 10.11 | 10.22 | 10.05 | 10.18 | 325,324 | +0.00(+0.00%) |
Feb 14, 2017 | 10.10 | 10.19 | 10.01 | 10.18 | 530,381 | +0.05(+0.51%) |
Feb 13, 2017 | 10.22 | 10.25 | 10.09 | 10.13 | 164,430 | -0.02(-0.17%) |
Feb 10, 2017 | 10.01 | 10.19 | 9.964 | 10.15 | 265,703 | +0.20(+2.01%) |
Feb 09, 2017 | 9.929 | 10.02 | 9.868 | 9.947 | 195,234 | +0.03(+0.26%) |
Feb 08, 2017 | 9.886 | 9.981 | 9.799 | 9.921 | 292,259 | +0.03(+0.26%) |
Feb 07, 2017 | 10.04 | 10.11 | 9.886 | 9.895 | 264,472 | -0.16(-1.56%) |
Feb 06, 2017 | 10.22 | 10.22 | 10.03 | 10.05 | 254,086 | -0.18(-1.78%) |
Feb 03, 2017 | 10.03 | 10.25 | 10.01 | 10.23 | 440,339 | +0.30(+2.97%) |
Feb 02, 2017 | 9.703 | 9.973 | 9.703 | 9.938 | 400,540 | +0.23(+2.33%) |
Feb 01, 2017 | 9.808 | 9.938 | 9.660 | 9.712 | 463,584 | -0.04(-0.45%) |
Jan 31, 2017 | 9.747 | 9.860 | 9.521 | 9.755 | 880,818 | +0.01(+0.09%) |
Jan 30, 2017 | 10.03 | 10.10 | 9.695 | 9.747 | 638,971 | -0.33(-3.28%) |
Jan 27, 2017 | 10.22 | 10.22 | 10.04 | 10.08 | 265,917 | -0.14(-1.36%) |
Jan 26, 2017 | 10.31 | 10.40 | 10.20 | 10.22 | 223,036 | -0.06(-0.59%) |
Jan 25, 2017 | 10.31 | 10.42 | 10.22 | 10.28 | 228,141 | +0.00(+0.00%) |
Jan 24, 2017 | 10.20 | 10.36 | 10.17 | 10.28 | 287,710 | +0.09(+0.85%) |
Jan 23, 2017 | 10.13 | 10.23 | 10.07 | 10.19 | 381,316 | +0.09(+0.86%) |
Jan 20, 2017 | 10.14 | 10.22 | 10.05 | 10.10 | 572,647 | -0.06(-0.60%) |
Jan 19, 2017 | 10.53 | 10.55 | 10.06 | 10.16 | 1,392,346 | -0.50(-4.73%) |
Jan 18, 2017 | 10.61 | 10.69 | 10.51 | 10.67 | 244,998 | +0.09(+0.82%) |
Jan 17, 2017 | 10.64 | 10.68 | 10.54 | 10.58 | 281,970 | -0.05(-0.49%) |
Jan 13, 2017 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 10.81 | 10.81 | 10.53 | 10.63 | 340,625 | -0.22(-2.00%) |
Jan 11, 2017 | 10.78 | 10.87 | 10.63 | 10.85 | 386,938 | +0.04(+0.40%) |
Jan 10, 2017 | 10.45 | 10.82 | 10.45 | 10.81 | 752,682 | +0.37(+3.50%) |
Jan 09, 2017 | 10.68 | 10.70 | 10.44 | 10.44 | 513,457 | -0.23(-2.12%) |
Jan 06, 2017 | 10.89 | 10.89 | 10.66 | 10.67 | 374,616 | -0.22(-2.00%) |
Jan 05, 2017 | 10.91 | 11.00 | 10.79 | 10.89 | 486,309 | -0.09(-0.79%) |
Jan 04, 2017 | 10.80 | 11.08 | 10.79 | 10.97 | 657,695 | +0.23(+2.19%) |
Jan 03, 2017 | 10.85 | 10.90 | 10.60 | 10.74 | 637,377 | -0.02(-0.16%) |
Dec 30, 2016 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 10.70 | 10.79 | 10.64 | 10.76 | 434,935 | +0.05(+0.49%) |
Dec 28, 2016 | 10.72 | 10.76 | 10.63 | 10.70 | 335,958 | -0.03(-0.24%) |
Dec 27, 2016 | 10.66 | 10.85 | 10.66 | 10.73 | 211,082 | +0.07(+0.65%) |
Dec 23, 2016 | 10.66 | 10.66 | 10.66 | 0 | +0.02(+0.16%) | |
Dec 22, 2016 | 10.82 | 10.82 | 10.61 | 10.64 | 492,355 | -0.15(-1.37%) |
Dec 21, 2016 | 10.92 | 11.01 | 10.78 | 10.79 | 500,864 | -0.10(-0.96%) |
Dec 20, 2016 | 10.85 | 10.98 | 10.72 | 10.89 | 916,495 | +0.04(+0.40%) |
Dec 19, 2016 | 10.83 | 10.92 | 10.73 | 10.85 | 490,877 | +0.08(+0.73%) |
Dec 16, 2016 | 10.80 | 11.00 | 10.76 | 10.77 | 1,251,133 | +0.02(+0.16%) |
Dec 15, 2016 | 10.86 | 10.96 | 10.73 | 10.76 | 511,985 | -0.10(-0.88%) |
Dec 14, 2016 | 10.81 | 10.91 | 10.70 | 10.85 | 911,753 | +0.01(+0.08%) |
Dec 13, 2016 | 10.94 | 11.03 | 10.77 | 10.84 | 403,672 | +0.01(+0.08%) |
Dec 12, 2016 | 10.97 | 11.09 | 10.82 | 10.83 | 904,948 | -0.17(-1.50%) |
Dec 09, 2016 | 10.92 | 11.05 | 10.89 | 11.00 | 532,255 | +0.06(+0.56%) |
Dec 08, 2016 | 10.93 | 11.03 | 10.83 | 10.94 | 892,613 | -0.01(-0.08%) |
Dec 07, 2016 | 10.95 | 11.11 | 10.89 | 10.95 | 1,213,103 | +0.02(+0.16%) |
Dec 06, 2016 | 10.61 | 10.96 | 10.60 | 10.93 | 1,920,501 | +0.38(+3.63%) |
Dec 05, 2016 | 10.52 | 10.59 | 10.46 | 10.55 | 1,770,744 | +0.07(+0.66%) |
Dec 02, 2016 | 10.43 | 10.63 | 10.39 | 10.48 | 1,273,671 | +0.06(+0.58%) |
Dec 01, 2016 | 10.66 | 10.76 | 10.39 | 10.42 | 1,106,248 | -0.21(-1.96%) |
Nov 30, 2016 | 10.95 | 10.95 | 10.52 | 10.62 | 7,249,698 | -0.33(-3.02%) |
Nov 29, 2016 | 11.02 | 11.16 | 10.90 | 10.96 | 676,980 | -0.08(-0.71%) |
Nov 28, 2016 | 10.96 | 11.11 | 10.93 | 11.03 | 1,061,203 | +0.02(+0.16%) |
Nov 25, 2016 | 10.94 | 11.02 | 10.88 | 11.02 | 288,595 | +0.04(+0.40%) |
Nov 23, 2016 | 10.97 | 10.97 | 10.97 | 0 | +0.07(+0.64%) | |
Nov 22, 2016 | 10.82 | 11.03 | 10.76 | 10.90 | 1,093,228 | +0.15(+1.37%) |
Nov 21, 2016 | 10.83 | 11.01 | 10.60 | 10.76 | 1,124,290 | -0.02(-0.16%) |
Nov 18, 2016 | 10.67 | 10.80 | 10.62 | 10.77 | 818,687 | +0.12(+1.14%) |
Nov 17, 2016 | 10.45 | 10.74 | 10.39 | 10.65 | 878,380 | +0.26(+2.51%) |
Nov 16, 2016 | 10.40 | 10.47 | 10.26 | 10.39 | 789,264 | -0.03(-0.33%) |
Nov 15, 2016 | 10.20 | 10.48 | 10.16 | 10.42 | 1,580,063 | +0.21(+2.04%) |
Nov 14, 2016 | 10.26 | 10.26 | 10.09 | 10.22 | 1,458,925 | -0.02(-0.17%) |
Nov 11, 2016 | 9.799 | 10.27 | 9.747 | 10.23 | 947,506 | +0.41(+4.16%) |
Nov 10, 2016 | 9.808 | 9.947 | 9.573 | 9.825 | 860,568 | +0.09(+0.89%) |
Nov 09, 2016 | 9.529 | 9.860 | 9.477 | 9.738 | 671,905 | +0.11(+1.17%) |
Nov 08, 2016 | 9.503 | 9.729 | 9.416 | 9.625 | 433,327 | +0.09(+0.91%) |
Nov 07, 2016 | 9.634 | 9.686 | 9.477 | 9.538 | 625,415 | +0.10(+1.01%) |
Nov 04, 2016 | 9.495 | 9.616 | 9.268 | 9.442 | 616,847 | -0.10(-1.09%) |
Nov 03, 2016 | 9.764 | 9.981 | 9.442 | 9.547 | 1,036,594 | +0.37(+4.08%) |
Nov 02, 2016 | 9.382 | 9.434 | 9.173 | 9.173 | 861,935 | -0.24(-2.59%) |
Nov 01, 2016 | 9.747 | 9.747 | 9.390 | 9.416 | 1,145,116 | -0.26(-2.70%) |
Oct 31, 2016 | 9.677 | 9.729 | 9.608 | 9.677 | 496,342 | +0.02(+0.18%) |
Oct 28, 2016 | 9.729 | 9.773 | 9.599 | 9.660 | 517,939 | +0.00(+0.00%) |
Oct 27, 2016 | 9.851 | 9.868 | 9.608 | 9.660 | 506,338 | -0.15(-1.51%) |
Oct 26, 2016 | 9.816 | 9.912 | 9.747 | 9.808 | 413,658 | -0.06(-0.62%) |
Oct 25, 2016 | 9.929 | 9.947 | 9.799 | 9.868 | 445,881 | -0.06(-0.61%) |
Oct 24, 2016 | 9.981 | 10.04 | 9.912 | 9.929 | 780,266 | +0.03(+0.26%) |
Oct 21, 2016 | 9.851 | 10.02 | 9.790 | 9.903 | 788,730 | -0.06(-0.61%) |
Oct 20, 2016 | 9.781 | 10.00 | 9.738 | 9.964 | 1,144,927 | +0.16(+1.60%) |
Oct 19, 2016 | 9.581 | 9.851 | 9.581 | 9.808 | 799,516 | +0.23(+2.45%) |
Oct 18, 2016 | 9.477 | 9.608 | 9.408 | 9.573 | 622,101 | +0.17(+1.76%) |
Oct 17, 2016 | 9.390 | 9.460 | 9.321 | 9.408 | 386,609 | +0.04(+0.46%) |
Oct 14, 2016 | 9.373 | 9.451 | 9.329 | 9.364 | 386,553 | +0.05(+0.56%) |
Oct 13, 2016 | 9.286 | 9.412 | 9.225 | 9.312 | 364,567 | -0.02(-0.19%) |
Oct 12, 2016 | 9.260 | 9.408 | 9.251 | 9.329 | 299,389 | +0.09(+0.94%) |
Oct 11, 2016 | 9.251 | 9.286 | 9.164 | 9.242 | 210,747 | -0.02(-0.19%) |
Oct 10, 2016 | 9.234 | 9.347 | 9.234 | 9.260 | 184,195 | +0.09(+0.95%) |
Oct 07, 2016 | 9.234 | 9.277 | 9.086 | 9.173 | 335,204 | -0.03(-0.28%) |
Oct 06, 2016 | 9.216 | 9.260 | 9.103 | 9.199 | 290,898 | -0.03(-0.38%) |
Oct 05, 2016 | 9.312 | 9.329 | 9.164 | 9.234 | 202,777 | -0.02(-0.19%) |
Oct 04, 2016 | 9.303 | 9.390 | 9.216 | 9.251 | 443,734 | -0.02(-0.19%) |
Oct 03, 2016 | 9.303 | 9.328 | 9.164 | 9.268 | 320,390 | -0.06(-0.65%) |
Sep 30, 2016 | 9.295 | 9.434 | 9.242 | 9.329 | 691,189 | +0.09(+0.94%) |
Sep 29, 2016 | 9.329 | 9.390 | 9.216 | 9.242 | 191,003 | -0.14(-1.48%) |
Sep 28, 2016 | 9.277 | 9.390 | 9.234 | 9.382 | 285,449 | +0.11(+1.22%) |
Sep 27, 2016 | 9.234 | 9.329 | 9.182 | 9.268 | 186,095 | +0.04(+0.47%) |
Sep 26, 2016 | 9.268 | 9.373 | 9.225 | 9.225 | 265,628 | -0.11(-1.21%) |
Sep 23, 2016 | 9.347 | 9.438 | 9.277 | 9.338 | 195,844 | -0.09(-0.92%) |
Sep 22, 2016 | 9.434 | 9.468 | 9.329 | 9.425 | 316,608 | +0.08(+0.84%) |
Sep 21, 2016 | 9.277 | 9.364 | 9.208 | 9.347 | 442,954 | +0.13(+1.42%) |
Sep 20, 2016 | 9.442 | 9.442 | 9.200 | 9.216 | 267,886 | -0.14(-1.49%) |
Sep 19, 2016 | 9.312 | 9.425 | 9.286 | 9.355 | 512,299 | +0.08(+0.84%) |
Sep 16, 2016 | 9.173 | 9.425 | 9.121 | 9.277 | 1,851,877 | +0.09(+0.95%) |
Sep 15, 2016 | 9.129 | 9.234 | 9.069 | 9.190 | 345,465 | +0.09(+0.96%) |
Sep 14, 2016 | 8.869 | 9.151 | 8.869 | 9.103 | 566,225 | +0.23(+2.65%) |
Sep 13, 2016 | 9.042 | 9.051 | 8.855 | 8.869 | 509,378 | -0.26(-2.86%) |
Sep 12, 2016 | 9.077 | 9.151 | 8.947 | 9.129 | 376,688 | +0.05(+0.57%) |
Sep 09, 2016 | 9.268 | 9.321 | 9.069 | 9.077 | 421,111 | -0.27(-2.88%) |
Sep 08, 2016 | 9.355 | 9.399 | 9.268 | 9.347 | 269,784 | +0.00(+0.00%) |
Sep 07, 2016 | 9.338 | 9.408 | 9.286 | 9.347 | 355,678 | -0.03(-0.28%) |
Sep 06, 2016 | 9.399 | 9.442 | 9.229 | 9.373 | 305,582 | -0.03(-0.37%) |
Sep 02, 2016 | 9.442 | 9.408 | 9.408 | 9.408 | 359,301 | +0.04(+0.46%) |
Sep 01, 2016 | 9.425 | 9.468 | 9.286 | 9.364 | 576,024 | -0.03(-0.37%) |
Aug 31, 2016 | 9.199 | 9.408 | 9.199 | 9.399 | 1,048,271 | +0.16(+1.69%) |
Aug 30, 2016 | 9.329 | 9.355 | 9.182 | 9.242 | 424,055 | -0.08(-0.84%) |
Aug 29, 2016 | 9.312 | 9.451 | 9.303 | 9.321 | 470,864 | +0.02(+0.19%) |
Aug 26, 2016 | 9.477 | 9.495 | 9.251 | 9.303 | 353,057 | -0.13(-1.38%) |
Aug 25, 2016 | 9.416 | 9.495 | 9.399 | 9.434 | 220,955 | +0.00(+0.00%) |
Aug 24, 2016 | 9.468 | 9.547 | 9.408 | 9.434 | 322,858 | -0.07(-0.73%) |
Aug 23, 2016 | 9.547 | 9.616 | 9.486 | 9.503 | 439,638 | +0.00(+0.00%) |
Aug 22, 2016 | 9.460 | 9.521 | 9.364 | 9.503 | 353,997 | +0.00(+0.00%) |
Aug 19, 2016 | 9.451 | 9.555 | 9.382 | 9.503 | 302,953 | +0.03(+0.37%) |
Aug 18, 2016 | 9.521 | 9.599 | 9.451 | 9.468 | 659,821 | -0.03(-0.37%) |
Aug 17, 2016 | 9.555 | 9.601 | 9.434 | 9.503 | 289,145 | -0.05(-0.55%) |
Aug 16, 2016 | 9.564 | 9.608 | 9.529 | 9.555 | 407,969 | -0.03(-0.36%) |
Aug 15, 2016 | 9.581 | 9.616 | 9.468 | 9.590 | 316,946 | +0.14(+1.47%) |
Aug 12, 2016 | 9.529 | 9.616 | 9.390 | 9.451 | 549,016 | -0.09(-0.91%) |
Aug 11, 2016 | 9.581 | 9.651 | 9.451 | 9.538 | 476,449 | -0.03(-0.27%) |
Aug 10, 2016 | 9.634 | 9.703 | 9.442 | 9.564 | 524,481 | -0.07(-0.72%) |
Aug 09, 2016 | 9.634 | 9.747 | 9.564 | 9.634 | 449,005 | +0.03(+0.36%) |
Aug 08, 2016 | 9.564 | 9.660 | 9.499 | 9.599 | 706,620 | +0.02(+0.18%) |
Aug 05, 2016 | 9.712 | 9.729 | 9.529 | 9.581 | 926,732 | +0.09(+0.92%) |
Aug 04, 2016 | 8.964 | 9.668 | 8.964 | 9.495 | 997,720 | +0.59(+6.64%) |
Aug 03, 2016 | 8.712 | 8.903 | 8.634 | 8.903 | 494,351 | +0.18(+2.09%) |
Aug 02, 2016 | 8.955 | 8.964 | 8.695 | 8.721 | 486,951 | -0.23(-2.53%) |
Aug 01, 2016 | 8.964 | 9.069 | 8.886 | 8.947 | 357,775 | -0.06(-0.68%) |
Jul 29, 2016 | 8.842 | 9.055 | 8.842 | 9.008 | 323,199 | +0.11(+1.27%) |
Jul 28, 2016 | 8.860 | 8.938 | 8.808 | 8.895 | 235,861 | +0.04(+0.49%) |
Jul 27, 2016 | 8.799 | 8.921 | 8.799 | 8.851 | 248,608 | -0.02(-0.20%) |
Jul 26, 2016 | 8.912 | 8.982 | 8.782 | 8.869 | 351,539 | -0.07(-0.78%) |
Jul 25, 2016 | 8.929 | 8.982 | 8.869 | 8.938 | 177,328 | -0.03(-0.39%) |
Jul 22, 2016 | 8.990 | 9.042 | 8.895 | 8.973 | 288,582 | +0.02(+0.19%) |
Jul 21, 2016 | 8.825 | 9.016 | 8.773 | 8.955 | 806,188 | +0.10(+1.18%) |
Jul 20, 2016 | 8.877 | 8.955 | 8.790 | 8.851 | 374,358 | -0.02(-0.20%) |
Jul 19, 2016 | 8.860 | 8.938 | 8.782 | 8.869 | 266,594 | +0.00(+0.00%) |
Jul 18, 2016 | 8.729 | 8.877 | 8.729 | 8.869 | 952,043 | +0.11(+1.29%) |
Jul 15, 2016 | 8.764 | 8.790 | 8.660 | 8.755 | 223,891 | +0.05(+0.60%) |
Jul 14, 2016 | 8.747 | 8.755 | 8.625 | 8.703 | 733,626 | +0.10(+1.11%) |
Jul 13, 2016 | 8.755 | 8.755 | 8.538 | 8.608 | 312,869 | -0.09(-1.00%) |
Jul 12, 2016 | 8.503 | 8.725 | 8.460 | 8.695 | 583,437 | +0.30(+3.52%) |
Jul 11, 2016 | 8.329 | 8.434 | 8.303 | 8.399 | 474,848 | +0.11(+1.36%) |
Jul 08, 2016 | 8.356 | 8.525 | 8.234 | 8.286 | 744,022 | +0.05(+0.63%) |
Jul 07, 2016 | 8.199 | 8.303 | 8.129 | 8.234 | 327,885 | +0.04(+0.53%) |
Jul 06, 2016 | 7.990 | 8.208 | 7.990 | 8.190 | 684,796 | +0.18(+2.28%) |
Jul 05, 2016 | 8.077 | 8.147 | 7.912 | 8.008 | 1,196,714 | -0.13(-1.60%) |
Jul 01, 2016 | 8.338 | 8.138 | 8.138 | 8.138 | 748,047 | -0.20(-2.40%) |
Jun 30, 2016 | 8.173 | 8.347 | 8.060 | 8.338 | 850,931 | +0.17(+2.02%) |
Jun 29, 2016 | 8.103 | 8.243 | 7.999 | 8.173 | 482,928 | +0.17(+2.06%) |
Jun 28, 2016 | 7.756 | 8.056 | 7.747 | 8.008 | 698,567 | +0.37(+4.78%) |
Jun 27, 2016 | 7.799 | 7.956 | 7.599 | 7.643 | 1,185,686 | -0.26(-3.30%) |
Jun 24, 2016 | 8.095 | 8.321 | 7.895 | 7.903 | 3,840,768 | -0.43(-5.11%) |
Jun 23, 2016 | 8.382 | 8.382 | 8.282 | 8.329 | 287,073 | +0.10(+1.27%) |
Jun 22, 2016 | 8.503 | 8.503 | 8.225 | 8.225 | 217,239 | -0.23(-2.67%) |
Jun 21, 2016 | 8.416 | 8.538 | 8.269 | 8.451 | 974,417 | +0.00(+0.00%) |
Jun 20, 2016 | 8.764 | 8.773 | 8.347 | 8.451 | 587,329 | -0.17(-1.92%) |
Jun 17, 2016 | 8.356 | 8.634 | 8.295 | 8.616 | 1,478,232 | +0.29(+3.44%) |
Jun 16, 2016 | 8.356 | 8.408 | 8.251 | 8.329 | 358,026 | -0.11(-1.34%) |
Jun 15, 2016 | 8.321 | 8.534 | 8.303 | 8.443 | 414,325 | +0.16(+1.89%) |
Jun 14, 2016 | 8.416 | 8.521 | 8.251 | 8.286 | 632,988 | -0.17(-1.95%) |
Jun 13, 2016 | 8.703 | 8.729 | 8.451 | 8.451 | 334,213 | -0.25(-2.90%) |
Jun 10, 2016 | 8.982 | 9.025 | 8.664 | 8.703 | 532,370 | -0.37(-4.12%) |
Jun 09, 2016 | 9.190 | 9.242 | 9.042 | 9.077 | 550,712 | -0.18(-1.97%) |
Jun 08, 2016 | 9.103 | 9.286 | 9.103 | 9.260 | 675,058 | +0.14(+1.53%) |
Jun 07, 2016 | 8.947 | 9.129 | 8.947 | 9.121 | 832,137 | +0.15(+1.65%) |
Jun 06, 2016 | 8.869 | 9.003 | 8.834 | 8.973 | 553,713 | +0.11(+1.28%) |
Jun 03, 2016 | 8.999 | 9.051 | 8.721 | 8.860 | 549,612 | -0.09(-0.97%) |
Jun 02, 2016 | 8.895 | 8.990 | 8.869 | 8.947 | 226,589 | +0.03(+0.29%) |
Jun 01, 2016 | 8.851 | 8.955 | 8.738 | 8.921 | 343,978 | +0.03(+0.29%) |
May 31, 2016 | 8.790 | 8.973 | 8.747 | 8.895 | 571,685 | +0.11(+1.29%) |
May 27, 2016 | 8.773 | 8.782 | 8.782 | 8.782 | 407,722 | -0.01(-0.10%) |
May 26, 2016 | 8.669 | 8.816 | 8.669 | 8.790 | 893,212 | +0.14(+1.61%) |
May 25, 2016 | 8.173 | 8.660 | 8.147 | 8.651 | 2,108,023 | +0.50(+6.19%) |
May 24, 2016 | 8.251 | 8.251 | 8.095 | 8.147 | 647,673 | -0.02(-0.21%) |
May 23, 2016 | 8.286 | 8.295 | 8.164 | 8.164 | 773,144 | -0.11(-1.37%) |
May 20, 2016 | 8.277 | 8.373 | 8.208 | 8.277 | 386,181 | +0.03(+0.42%) |
May 19, 2016 | 8.303 | 8.443 | 8.138 | 8.243 | 405,832 | -0.15(-1.76%) |
May 18, 2016 | 8.234 | 8.521 | 8.234 | 8.390 | 1,458,789 | +0.08(+0.94%) |
May 17, 2016 | 8.477 | 8.673 | 8.312 | 8.312 | 606,083 | -0.18(-2.15%) |
May 16, 2016 | 8.434 | 8.529 | 8.408 | 8.495 | 271,118 | +0.05(+0.62%) |
May 13, 2016 | 8.416 | 8.495 | 8.312 | 8.443 | 281,698 | -0.02(-0.21%) |
May 12, 2016 | 8.642 | 8.669 | 8.295 | 8.460 | 377,119 | -0.17(-1.92%) |
May 11, 2016 | 8.564 | 8.782 | 8.486 | 8.625 | 846,086 | +0.02(+0.20%) |
May 10, 2016 | 8.564 | 8.677 | 8.443 | 8.608 | 742,802 | +0.10(+1.23%) |
May 09, 2016 | 8.034 | 8.556 | 8.034 | 8.503 | 2,453,097 | +0.47(+5.84%) |
May 06, 2016 | 7.999 | 8.199 | 7.999 | 8.034 | 564,728 | +0.02(+0.22%) |
May 05, 2016 | 8.025 | 8.125 | 7.930 | 8.016 | 578,517 | +0.05(+0.66%) |
May 04, 2016 | 8.025 | 8.086 | 7.956 | 7.964 | 634,250 | -0.08(-0.97%) |
May 03, 2016 | 8.495 | 8.495 | 7.860 | 8.043 | 1,166,931 | -0.50(-5.90%) |