Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.255 | 9.268 | 9.220 | 9.268 | 108,030 | +0.05(+0.52%) |
Apr 27, 2017 | 9.158 | 9.255 | 9.158 | 9.220 | 101,608 | +0.06(+0.68%) |
Apr 26, 2017 | 9.124 | 9.179 | 9.117 | 9.158 | 132,111 | +0.02(+0.23%) |
Apr 25, 2017 | 9.193 | 9.193 | 9.124 | 9.138 | 143,229 | -0.08(-0.90%) |
Apr 24, 2017 | 9.207 | 9.220 | 9.180 | 9.220 | 75,325 | -0.02(-0.22%) |
Apr 21, 2017 | 9.227 | 9.248 | 9.213 | 9.241 | 79,324 | +0.03(+0.33%) |
Apr 20, 2017 | 9.234 | 9.248 | 9.200 | 9.210 | 61,216 | -0.04(-0.41%) |
Apr 19, 2017 | 9.226 | 9.248 | 9.207 | 9.248 | 138,927 | +0.03(+0.30%) |
Apr 18, 2017 | 9.193 | 9.248 | 9.193 | 9.220 | 112,787 | +0.01(+0.15%) |
Apr 17, 2017 | 9.213 | 9.234 | 9.172 | 9.207 | 138,260 | +0.01(+0.07%) |
Apr 13, 2017 | 9.234 | 9.241 | 9.200 | 9.200 | 55,568 | +0.00(+0.00%) |
Apr 12, 2017 | 9.145 | 9.207 | 9.124 | 9.200 | 125,193 | +0.08(+0.91%) |
Apr 11, 2017 | 9.165 | 9.172 | 9.117 | 9.117 | 79,394 | -0.01(-0.08%) |
Apr 10, 2017 | 9.117 | 9.158 | 9.104 | 9.124 | 130,258 | +0.02(+0.23%) |
Apr 07, 2017 | 9.104 | 9.127 | 9.063 | 9.104 | 118,755 | +0.01(+0.15%) |
Apr 06, 2017 | 9.090 | 9.090 | 9.056 | 9.090 | 149,478 | +0.01(+0.15%) |
Apr 05, 2017 | 9.049 | 9.076 | 9.021 | 9.076 | 103,471 | +0.01(+0.08%) |
Apr 04, 2017 | 9.097 | 9.097 | 9.028 | 9.069 | 124,463 | -0.01(-0.15%) |
Apr 03, 2017 | 9.090 | 9.138 | 9.056 | 9.083 | 158,179 | +0.03(+0.30%) |
Mar 31, 2017 | 9.042 | 9.073 | 9.035 | 9.056 | 89,284 | +0.00(+0.00%) |
Mar 30, 2017 | 9.056 | 9.076 | 9.045 | 9.056 | 119,717 | -0.01(-0.08%) |
Mar 29, 2017 | 9.035 | 9.069 | 9.028 | 9.063 | 96,515 | +0.04(+0.46%) |
Mar 28, 2017 | 9.069 | 9.069 | 8.987 | 9.021 | 185,619 | -0.03(-0.38%) |
Mar 27, 2017 | 9.035 | 9.056 | 9.016 | 9.056 | 76,141 | +0.05(+0.61%) |
Mar 24, 2017 | 8.960 | 9.001 | 8.912 | 9.001 | 119,665 | +0.03(+0.38%) |
Mar 23, 2017 | 8.987 | 8.987 | 8.919 | 8.967 | 138,802 | +0.01(+0.15%) |
Mar 22, 2017 | 8.960 | 8.994 | 8.919 | 8.953 | 113,139 | +0.01(+0.15%) |
Mar 21, 2017 | 8.939 | 8.974 | 8.926 | 8.939 | 138,560 | +0.01(+0.08%) |
Mar 20, 2017 | 8.905 | 8.967 | 8.905 | 8.932 | 64,753 | +0.03(+0.31%) |
Mar 17, 2017 | 8.905 | 8.946 | 8.885 | 8.905 | 122,728 | +0.02(+0.23%) |
Mar 16, 2017 | 8.974 | 8.974 | 8.850 | 8.884 | 181,174 | -0.09(-0.99%) |
Mar 15, 2017 | 8.837 | 8.980 | 8.802 | 8.974 | 211,192 | +0.14(+1.63%) |
Mar 14, 2017 | 8.816 | 8.891 | 8.782 | 8.830 | 215,193 | +0.01(+0.08%) |
Mar 13, 2017 | 8.775 | 8.837 | 8.768 | 8.823 | 167,732 | +0.06(+0.70%) |
Mar 10, 2017 | 8.823 | 8.837 | 8.727 | 8.761 | 310,428 | -0.07(-0.78%) |
Mar 09, 2017 | 8.974 | 8.977 | 8.795 | 8.830 | 426,244 | -0.15(-1.68%) |
Mar 08, 2017 | 9.015 | 9.022 | 8.974 | 8.981 | 175,706 | -0.08(-0.83%) |
Mar 07, 2017 | 9.083 | 9.090 | 9.023 | 9.056 | 220,566 | -0.03(-0.30%) |
Mar 06, 2017 | 9.042 | 9.083 | 9.008 | 9.083 | 150,336 | +0.08(+0.91%) |
Mar 03, 2017 | 9.137 | 9.141 | 9.001 | 9.001 | 294,416 | -0.14(-1.49%) |
Mar 02, 2017 | 9.172 | 9.172 | 9.110 | 9.137 | 182,537 | -0.03(-0.30%) |
Mar 01, 2017 | 9.206 | 9.206 | 9.144 | 9.165 | 290,358 | -0.09(-0.96%) |
Feb 28, 2017 | 9.287 | 9.308 | 9.219 | 9.253 | 210,591 | -0.02(-0.22%) |
Feb 27, 2017 | 9.219 | 9.287 | 9.219 | 9.274 | 275,558 | +0.05(+0.59%) |
Feb 24, 2017 | 9.178 | 9.376 | 9.158 | 9.219 | 160,141 | +0.08(+0.82%) |
Feb 23, 2017 | 9.131 | 9.172 | 9.112 | 9.144 | 230,562 | +0.03(+0.37%) |
Feb 22, 2017 | 9.103 | 9.144 | 9.076 | 9.110 | 178,724 | +0.01(+0.07%) |
Feb 21, 2017 | 9.158 | 9.185 | 9.097 | 9.103 | 331,106 | -0.09(-0.96%) |
Feb 17, 2017 | 9.192 | 9.192 | 9.192 | 0 | +0.03(+0.30%) | |
Feb 16, 2017 | 9.172 | 9.246 | 9.137 | 9.165 | 201,018 | -0.01(-0.15%) |
Feb 15, 2017 | 9.219 | 9.308 | 9.178 | 9.178 | 374,195 | -0.12(-1.32%) |
Feb 14, 2017 | 9.458 | 9.477 | 9.260 | 9.301 | 399,153 | -0.18(-1.87%) |
Feb 13, 2017 | 9.506 | 9.540 | 9.410 | 9.478 | 282,674 | +0.01(+0.07%) |
Feb 10, 2017 | 9.506 | 9.662 | 9.451 | 9.472 | 317,318 | -0.04(-0.43%) |
Feb 09, 2017 | 9.669 | 9.732 | 9.512 | 9.512 | 388,657 | -0.18(-1.90%) |
Feb 08, 2017 | 9.751 | 9.819 | 9.690 | 9.697 | 193,501 | -0.06(-0.63%) |
Feb 07, 2017 | 9.819 | 9.823 | 9.710 | 9.758 | 159,614 | -0.01(-0.07%) |
Feb 06, 2017 | 9.778 | 9.867 | 9.731 | 9.765 | 219,792 | -0.01(-0.07%) |
Feb 03, 2017 | 9.676 | 9.812 | 9.676 | 9.772 | 353,328 | +0.08(+0.84%) |
Feb 02, 2017 | 9.439 | 9.839 | 9.378 | 9.690 | 1,459,925 | -0.81(-7.70%) |
Feb 01, 2017 | 10.45 | 10.53 | 10.43 | 10.50 | 262,621 | +0.03(+0.32%) |
Jan 31, 2017 | 10.48 | 10.55 | 10.44 | 10.46 | 64,759 | +0.03(+0.26%) |
Jan 30, 2017 | 10.43 | 10.46 | 10.42 | 10.44 | 47,118 | +0.01(+0.07%) |
Jan 27, 2017 | 10.42 | 10.45 | 10.36 | 10.43 | 57,255 | +0.05(+0.52%) |
Jan 26, 2017 | 10.38 | 10.39 | 10.31 | 10.38 | 108,026 | +0.00(+0.00%) |
Jan 25, 2017 | 10.35 | 10.41 | 10.30 | 10.38 | 143,421 | +0.01(+0.13%) |
Jan 24, 2017 | 10.41 | 10.42 | 10.35 | 10.36 | 103,809 | -0.01(-0.13%) |
Jan 23, 2017 | 10.32 | 10.46 | 10.28 | 10.38 | 107,585 | +0.09(+0.86%) |
Jan 20, 2017 | 10.30 | 10.30 | 10.25 | 10.29 | 70,264 | -0.01(-0.13%) |
Jan 19, 2017 | 10.36 | 10.36 | 10.29 | 10.30 | 140,143 | -0.07(-0.72%) |
Jan 18, 2017 | 10.38 | 10.41 | 10.31 | 10.38 | 65,765 | +0.00(+0.00%) |
Jan 17, 2017 | 10.38 | 10.46 | 10.36 | 10.38 | 117,649 | +0.03(+0.26%) |
Jan 13, 2017 | 10.35 | 10.35 | 10.35 | 0 | -0.11(-1.04%) | |
Jan 12, 2017 | 10.41 | 10.47 | 10.36 | 10.46 | 98,568 | +0.08(+0.79%) |
Jan 11, 2017 | 10.43 | 10.44 | 10.23 | 10.38 | 61,313 | -0.03(-0.25%) |
Jan 10, 2017 | 10.27 | 10.40 | 10.25 | 10.40 | 159,113 | +0.21(+2.05%) |
Jan 09, 2017 | 10.08 | 10.24 | 10.05 | 10.19 | 142,760 | +0.12(+1.21%) |
Jan 06, 2017 | 10.04 | 10.07 | 9.963 | 10.07 | 145,172 | +0.02(+0.20%) |
Jan 05, 2017 | 10.07 | 10.08 | 9.983 | 10.05 | 91,390 | +0.05(+0.52%) |
Jan 04, 2017 | 9.916 | 10.02 | 9.909 | 9.999 | 168,344 | +0.10(+0.97%) |
Jan 03, 2017 | 9.693 | 9.909 | 9.693 | 9.902 | 113,696 | +0.18(+1.88%) |
Dec 30, 2016 | 9.720 | 9.720 | 9.720 | 0 | +0.01(+0.14%) | |
Dec 29, 2016 | 9.625 | 9.726 | 9.625 | 9.706 | 91,730 | +0.09(+0.91%) |
Dec 28, 2016 | 9.646 | 9.646 | 9.585 | 9.619 | 178,906 | +0.01(+0.07%) |
Dec 27, 2016 | 9.666 | 9.706 | 9.598 | 9.612 | 222,237 | -0.08(-0.84%) |
Dec 23, 2016 | 9.693 | 9.693 | 9.693 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 9.767 | 9.781 | 9.693 | 9.686 | 124,130 | -0.10(-1.04%) |
Dec 21, 2016 | 9.781 | 9.794 | 9.733 | 9.788 | 105,642 | +0.05(+0.49%) |
Dec 20, 2016 | 9.733 | 9.767 | 9.686 | 9.740 | 164,369 | -0.01(-0.07%) |
Dec 19, 2016 | 9.733 | 9.767 | 9.706 | 9.747 | 120,886 | +0.03(+0.35%) |
Dec 16, 2016 | 9.632 | 9.727 | 9.619 | 9.713 | 210,700 | +0.10(+1.05%) |
Dec 15, 2016 | 9.646 | 9.647 | 9.585 | 9.612 | 176,740 | -0.07(-0.77%) |
Dec 14, 2016 | 9.679 | 9.774 | 9.652 | 9.686 | 329,455 | +0.03(+0.28%) |
Dec 13, 2016 | 9.592 | 9.666 | 9.585 | 9.659 | 145,383 | +0.09(+0.92%) |
Dec 12, 2016 | 9.585 | 9.639 | 9.566 | 9.571 | 132,548 | -0.09(-0.91%) |
Dec 09, 2016 | 9.923 | 9.929 | 9.646 | 9.659 | 368,315 | -0.28(-2.79%) |
Dec 08, 2016 | 9.970 | 9.989 | 9.835 | 9.936 | 276,833 | -0.07(-0.67%) |
Dec 07, 2016 | 9.694 | 10.06 | 9.600 | 10.00 | 453,157 | +0.30(+3.04%) |
Dec 06, 2016 | 9.452 | 9.721 | 9.445 | 9.707 | 283,774 | +0.24(+2.55%) |
Dec 05, 2016 | 9.472 | 9.499 | 9.410 | 9.465 | 219,160 | +0.03(+0.36%) |
Dec 02, 2016 | 9.405 | 9.472 | 9.351 | 9.432 | 257,337 | +0.02(+0.21%) |
Dec 01, 2016 | 9.492 | 9.505 | 9.412 | 9.412 | 252,018 | -0.13(-1.34%) |
Nov 30, 2016 | 9.546 | 9.606 | 9.485 | 9.539 | 285,882 | -0.13(-1.39%) |
Nov 29, 2016 | 9.559 | 9.701 | 9.546 | 9.674 | 164,381 | +0.11(+1.19%) |
Nov 28, 2016 | 9.465 | 9.573 | 9.465 | 9.559 | 161,232 | +0.10(+1.07%) |
Nov 25, 2016 | 9.425 | 9.530 | 9.425 | 9.459 | 68,136 | -0.03(-0.28%) |
Nov 23, 2016 | 9.486 | 9.486 | 9.486 | 0 | -0.02(-0.21%) | |
Nov 22, 2016 | 9.512 | 9.573 | 9.492 | 9.506 | 169,924 | +0.01(+0.07%) |
Nov 21, 2016 | 9.539 | 9.611 | 9.452 | 9.499 | 197,452 | -0.07(-0.77%) |
Nov 18, 2016 | 9.439 | 9.600 | 9.439 | 9.573 | 152,156 | +0.10(+1.06%) |
Nov 17, 2016 | 9.546 | 9.600 | 9.418 | 9.472 | 204,505 | -0.10(-1.05%) |
Nov 16, 2016 | 9.721 | 9.902 | 9.512 | 9.573 | 218,860 | -0.14(-1.45%) |
Nov 15, 2016 | 9.445 | 9.714 | 9.371 | 9.714 | 329,665 | +0.32(+3.43%) |
Nov 14, 2016 | 9.748 | 9.788 | 9.351 | 9.391 | 912,161 | -0.48(-4.90%) |
Nov 11, 2016 | 10.04 | 10.12 | 9.788 | 9.875 | 363,106 | -0.19(-1.93%) |
Nov 10, 2016 | 10.47 | 10.47 | 10.02 | 10.07 | 521,262 | -0.41(-3.91%) |
Nov 09, 2016 | 10.48 | 10.51 | 10.44 | 10.48 | 164,086 | -0.09(-0.82%) |
Nov 08, 2016 | 10.54 | 10.61 | 10.53 | 10.57 | 88,680 | +0.02(+0.19%) |
Nov 07, 2016 | 10.58 | 10.58 | 10.53 | 10.55 | 177,465 | -0.05(-0.44%) |
Nov 04, 2016 | 10.53 | 10.59 | 10.52 | 10.59 | 136,757 | +0.09(+0.83%) |
Nov 03, 2016 | 10.49 | 10.55 | 10.48 | 10.51 | 94,673 | -0.03(-0.25%) |
Nov 02, 2016 | 10.51 | 10.54 | 10.47 | 10.53 | 107,153 | +0.03(+0.26%) |
Nov 01, 2016 | 10.54 | 10.58 | 10.48 | 10.51 | 172,584 | -0.01(-0.06%) |
Oct 31, 2016 | 10.57 | 10.60 | 10.49 | 10.51 | 99,979 | -0.05(-0.51%) |
Oct 28, 2016 | 10.70 | 10.71 | 10.56 | 10.57 | 152,836 | -0.15(-1.37%) |
Oct 27, 2016 | 10.78 | 10.79 | 10.71 | 10.71 | 94,148 | -0.11(-0.99%) |
Oct 26, 2016 | 10.91 | 10.95 | 10.82 | 10.82 | 123,325 | -0.11(-1.04%) |
Oct 25, 2016 | 10.95 | 10.97 | 10.93 | 10.93 | 84,165 | -0.01(-0.06%) |
Oct 24, 2016 | 10.97 | 11.03 | 10.94 | 10.94 | 100,365 | -0.03(-0.24%) |
Oct 21, 2016 | 10.95 | 11.07 | 10.91 | 10.97 | 79,194 | +0.03(+0.31%) |
Oct 20, 2016 | 10.97 | 11.07 | 10.88 | 10.93 | 188,579 | -0.03(-0.24%) |
Oct 19, 2016 | 10.63 | 10.98 | 10.63 | 10.96 | 154,937 | +0.34(+3.21%) |
Oct 18, 2016 | 10.50 | 10.69 | 10.49 | 10.62 | 269,737 | +0.12(+1.15%) |
Oct 17, 2016 | 10.81 | 10.84 | 10.45 | 10.50 | 323,746 | -0.29(-2.72%) |
Oct 14, 2016 | 10.97 | 11.03 | 10.75 | 10.79 | 258,699 | -0.24(-2.18%) |
Oct 13, 2016 | 11.03 | 11.03 | 10.97 | 11.03 | 119,275 | -0.03(-0.30%) |
Oct 12, 2016 | 11.08 | 11.15 | 11.03 | 11.07 | 92,750 | -0.05(-0.42%) |
Oct 11, 2016 | 11.25 | 11.25 | 11.11 | 11.11 | 134,032 | -0.15(-1.30%) |
Oct 10, 2016 | 11.17 | 11.26 | 11.15 | 11.26 | 85,856 | +0.11(+0.95%) |
Oct 07, 2016 | 11.18 | 11.18 | 11.13 | 11.15 | 49,905 | +0.02(+0.18%) |
Oct 06, 2016 | 11.09 | 11.17 | 11.09 | 11.13 | 81,923 | +0.00(+0.02%) |
Oct 05, 2016 | 11.12 | 11.14 | 11.05 | 11.13 | 86,961 | -0.03(-0.25%) |
Oct 04, 2016 | 11.11 | 11.16 | 11.04 | 11.16 | 135,942 | +0.01(+0.12%) |
Oct 03, 2016 | 11.17 | 11.20 | 11.12 | 11.15 | 112,047 | -0.02(-0.18%) |
Sep 30, 2016 | 11.22 | 11.22 | 11.15 | 11.17 | 129,459 | -0.01(-0.06%) |
Sep 29, 2016 | 11.25 | 11.27 | 11.17 | 11.17 | 171,627 | -0.06(-0.53%) |
Sep 28, 2016 | 11.18 | 11.26 | 11.18 | 11.23 | 71,965 | +0.06(+0.54%) |
Sep 27, 2016 | 11.12 | 11.18 | 11.12 | 11.17 | 67,253 | +0.06(+0.54%) |
Sep 26, 2016 | 11.06 | 11.11 | 11.04 | 11.11 | 119,143 | +0.11(+0.97%) |
Sep 23, 2016 | 11.01 | 11.07 | 10.99 | 11.01 | 81,655 | +0.01(+0.12%) |
Sep 22, 2016 | 10.89 | 11.07 | 10.89 | 10.99 | 97,577 | +0.14(+1.29%) |
Sep 21, 2016 | 10.83 | 10.86 | 10.83 | 10.85 | 99,428 | +0.05(+0.49%) |
Sep 20, 2016 | 10.81 | 10.84 | 10.80 | 10.80 | 105,603 | -0.03(-0.31%) |
Sep 19, 2016 | 10.78 | 10.88 | 10.77 | 10.83 | 75,862 | +0.03(+0.31%) |
Sep 16, 2016 | 10.87 | 10.92 | 10.80 | 10.80 | 71,755 | -0.08(-0.73%) |
Sep 15, 2016 | 10.93 | 10.95 | 10.85 | 10.88 | 143,692 | -0.07(-0.67%) |
Sep 14, 2016 | 10.96 | 11.07 | 10.93 | 10.95 | 77,450 | -0.02(-0.18%) |
Sep 13, 2016 | 10.97 | 11.03 | 10.93 | 10.97 | 77,391 | -0.02(-0.18%) |
Sep 12, 2016 | 11.03 | 11.11 | 10.95 | 10.99 | 165,815 | -0.12(-1.08%) |
Sep 09, 2016 | 11.13 | 11.17 | 11.08 | 11.11 | 138,195 | -0.11(-1.01%) |
Sep 08, 2016 | 11.22 | 11.25 | 11.18 | 11.23 | 78,943 | +0.04(+0.36%) |
Sep 07, 2016 | 11.18 | 11.25 | 11.18 | 11.19 | 48,233 | -0.03(-0.24%) |
Sep 06, 2016 | 11.12 | 11.22 | 11.10 | 11.21 | 85,632 | +0.11(+1.01%) |
Sep 02, 2016 | 11.11 | 11.10 | 11.10 | 11.10 | 72,818 | +0.00(+0.00%) |
Sep 01, 2016 | 11.09 | 11.11 | 11.05 | 11.10 | 44,922 | +0.03(+0.24%) |
Aug 31, 2016 | 11.04 | 11.10 | 11.04 | 11.07 | 46,215 | +0.03(+0.30%) |
Aug 30, 2016 | 11.04 | 11.07 | 11.04 | 11.04 | 21,028 | -0.01(-0.12%) |
Aug 29, 2016 | 11.05 | 11.05 | 11.02 | 11.05 | 60,937 | +0.06(+0.54%) |
Aug 26, 2016 | 11.15 | 11.18 | 10.99 | 10.99 | 99,714 | -0.17(-1.48%) |
Aug 25, 2016 | 11.19 | 11.19 | 11.14 | 11.16 | 79,963 | +0.01(+0.12%) |
Aug 24, 2016 | 11.13 | 11.16 | 11.13 | 11.15 | 39,697 | +0.01(+0.06%) |
Aug 23, 2016 | 11.13 | 11.18 | 11.13 | 11.14 | 57,150 | -0.01(-0.12%) |
Aug 22, 2016 | 11.13 | 11.16 | 11.12 | 11.15 | 52,231 | +0.03(+0.30%) |
Aug 19, 2016 | 11.13 | 11.13 | 11.12 | 11.12 | 38,744 | -0.05(-0.47%) |
Aug 18, 2016 | 11.15 | 11.17 | 11.13 | 11.17 | 47,087 | +0.01(+0.12%) |
Aug 17, 2016 | 11.11 | 11.17 | 11.07 | 11.16 | 69,912 | +0.09(+0.78%) |
Aug 16, 2016 | 11.12 | 11.12 | 11.05 | 11.07 | 75,782 | -0.02(-0.18%) |
Aug 15, 2016 | 11.11 | 11.15 | 11.08 | 11.09 | 81,254 | -0.01(-0.06%) |
Aug 12, 2016 | 11.05 | 11.11 | 11.05 | 11.10 | 56,594 | +0.07(+0.60%) |
Aug 11, 2016 | 11.19 | 11.21 | 11.01 | 11.03 | 220,981 | -0.15(-1.30%) |
Aug 10, 2016 | 11.19 | 11.21 | 11.15 | 11.18 | 56,496 | +0.03(+0.24%) |
Aug 09, 2016 | 11.16 | 11.21 | 11.13 | 11.15 | 80,445 | -0.07(-0.58%) |
Aug 08, 2016 | 11.17 | 11.22 | 11.17 | 11.22 | 73,838 | +0.03(+0.30%) |
Aug 05, 2016 | 11.14 | 11.20 | 11.14 | 11.19 | 117,973 | +0.03(+0.24%) |
Aug 04, 2016 | 11.15 | 11.18 | 11.11 | 11.16 | 58,690 | -0.01(-0.12%) |
Aug 03, 2016 | 11.05 | 11.17 | 11.05 | 11.17 | 56,281 | +0.08(+0.71%) |
Aug 02, 2016 | 11.15 | 11.15 | 11.01 | 11.09 | 128,226 | -0.10(-0.88%) |
Aug 01, 2016 | 11.17 | 11.21 | 11.16 | 11.19 | 51,251 | +0.03(+0.29%) |
Jul 29, 2016 | 11.09 | 11.19 | 11.09 | 11.16 | 54,392 | +0.06(+0.53%) |
Jul 28, 2016 | 11.12 | 11.12 | 11.07 | 11.10 | 33,571 | +0.03(+0.24%) |
Jul 27, 2016 | 11.03 | 11.09 | 11.03 | 11.07 | 48,124 | +0.03(+0.24%) |
Jul 26, 2016 | 11.01 | 11.05 | 11.00 | 11.05 | 62,459 | +0.04(+0.36%) |
Jul 25, 2016 | 11.03 | 11.03 | 10.99 | 11.01 | 35,247 | +0.01(+0.06%) |
Jul 22, 2016 | 10.98 | 11.02 | 10.98 | 11.00 | 52,202 | +0.00(+0.00%) |
Jul 21, 2016 | 10.97 | 11.00 | 10.96 | 11.00 | 68,252 | +0.03(+0.24%) |
Jul 20, 2016 | 10.97 | 10.97 | 10.94 | 10.97 | 69,193 | -0.01(-0.12%) |
Jul 19, 2016 | 11.03 | 11.03 | 10.90 | 10.99 | 158,748 | +0.05(+0.48%) |
Jul 18, 2016 | 10.82 | 10.94 | 10.82 | 10.94 | 104,383 | +0.16(+1.47%) |
Jul 15, 2016 | 10.65 | 10.86 | 10.65 | 10.78 | 135,968 | +0.10(+0.93%) |
Jul 14, 2016 | 10.89 | 10.89 | 10.61 | 10.68 | 330,151 | -0.18(-1.70%) |
Jul 13, 2016 | 10.97 | 11.00 | 10.82 | 10.86 | 229,018 | -0.14(-1.26%) |
Jul 12, 2016 | 11.25 | 11.25 | 11.00 | 11.00 | 168,738 | -0.20(-1.76%) |
Jul 11, 2016 | 11.34 | 11.34 | 11.19 | 11.20 | 274,298 | -0.09(-0.82%) |
Jul 08, 2016 | 11.40 | 11.46 | 11.29 | 11.29 | 166,862 | -0.14(-1.27%) |
Jul 07, 2016 | 11.37 | 11.44 | 11.37 | 11.44 | 73,288 | +0.02(+0.18%) |
Jul 06, 2016 | 11.32 | 11.43 | 11.31 | 11.42 | 123,905 | +0.12(+1.10%) |
Jul 05, 2016 | 11.31 | 11.33 | 11.21 | 11.29 | 129,083 | -0.04(-0.35%) |
Jul 01, 2016 | 11.31 | 11.33 | 11.33 | 11.33 | 87,388 | +0.03(+0.29%) |
Jun 30, 2016 | 11.23 | 11.31 | 11.22 | 11.30 | 114,058 | +0.07(+0.64%) |
Jun 29, 2016 | 11.15 | 11.25 | 11.15 | 11.23 | 132,547 | +0.05(+0.41%) |
Jun 28, 2016 | 11.31 | 11.31 | 11.17 | 11.18 | 132,792 | -0.05(-0.41%) |
Jun 27, 2016 | 11.23 | 11.28 | 11.15 | 11.23 | 238,405 | +0.12(+1.06%) |
Jun 24, 2016 | 10.95 | 11.11 | 10.94 | 11.11 | 91,329 | +0.15(+1.38%) |
Jun 23, 2016 | 10.97 | 10.98 | 10.96 | 10.96 | 58,681 | -0.03(-0.24%) |
Jun 22, 2016 | 11.04 | 11.04 | 10.98 | 10.98 | 108,041 | -0.01(-0.06%) |
Jun 21, 2016 | 10.97 | 11.01 | 10.97 | 10.99 | 108,927 | +0.04(+0.36%) |
Jun 20, 2016 | 10.96 | 10.99 | 10.95 | 10.95 | 208,741 | -0.09(-0.77%) |
Jun 17, 2016 | 11.02 | 11.07 | 11.02 | 11.04 | 34,476 | -0.02(-0.18%) |
Jun 16, 2016 | 11.06 | 11.07 | 11.00 | 11.05 | 50,180 | +0.02(+0.18%) |
Jun 15, 2016 | 11.01 | 11.08 | 10.99 | 11.04 | 93,595 | +0.01(+0.06%) |
Jun 14, 2016 | 11.00 | 11.05 | 10.96 | 11.03 | 68,707 | +0.08(+0.72%) |
Jun 13, 2016 | 10.95 | 11.00 | 10.95 | 10.95 | 38,841 | -0.01(-0.12%) |
Jun 10, 2016 | 11.00 | 11.00 | 10.96 | 10.96 | 48,101 | +0.00(+0.00%) |
Jun 09, 2016 | 11.02 | 11.02 | 10.96 | 10.96 | 83,525 | +0.01(+0.07%) |
Jun 08, 2016 | 10.98 | 10.98 | 10.94 | 10.96 | 77,472 | +0.00(+0.00%) |
Jun 07, 2016 | 10.90 | 10.97 | 10.90 | 10.96 | 111,002 | +0.05(+0.48%) |
Jun 06, 2016 | 10.94 | 10.98 | 10.88 | 10.90 | 139,915 | -0.01(-0.06%) |
Jun 03, 2016 | 10.97 | 11.03 | 10.91 | 10.91 | 76,235 | -0.02(-0.18%) |
Jun 02, 2016 | 10.90 | 10.98 | 10.88 | 10.93 | 129,648 | +0.05(+0.42%) |
Jun 01, 2016 | 10.81 | 10.88 | 10.81 | 10.88 | 89,881 | +0.10(+0.97%) |
May 31, 2016 | 10.77 | 10.79 | 10.72 | 10.78 | 145,292 | +0.01(+0.12%) |
May 27, 2016 | 10.70 | 10.77 | 10.77 | 10.77 | 79,844 | +0.05(+0.47%) |
May 26, 2016 | 10.69 | 10.75 | 10.67 | 10.72 | 130,614 | +0.07(+0.69%) |
May 25, 2016 | 10.71 | 10.74 | 10.64 | 10.64 | 128,390 | -0.03(-0.31%) |
May 24, 2016 | 10.62 | 10.68 | 10.61 | 10.68 | 47,304 | +0.06(+0.55%) |
May 23, 2016 | 10.54 | 10.66 | 10.54 | 10.62 | 86,615 | +0.06(+0.56%) |
May 20, 2016 | 10.52 | 10.58 | 10.49 | 10.56 | 156,423 | +0.05(+0.43%) |
May 19, 2016 | 10.70 | 10.73 | 10.45 | 10.51 | 384,104 | -0.25(-2.36%) |
May 18, 2016 | 10.84 | 10.89 | 10.77 | 10.77 | 112,793 | -0.09(-0.84%) |
May 17, 2016 | 10.83 | 10.90 | 10.81 | 10.86 | 81,758 | +0.01(+0.12%) |
May 16, 2016 | 10.83 | 10.86 | 10.81 | 10.84 | 53,043 | +0.01(+0.12%) |
May 13, 2016 | 10.86 | 10.88 | 10.77 | 10.83 | 132,440 | -0.01(-0.12%) |
May 12, 2016 | 10.81 | 10.87 | 10.79 | 10.84 | 105,942 | +0.03(+0.30%) |
May 11, 2016 | 10.83 | 10.87 | 10.80 | 10.81 | 149,631 | -0.04(-0.36%) |
May 10, 2016 | 10.90 | 10.96 | 10.79 | 10.85 | 184,677 | -0.08(-0.71%) |
May 09, 2016 | 10.87 | 10.94 | 10.82 | 10.93 | 147,939 | +0.08(+0.72%) |
May 06, 2016 | 10.78 | 10.86 | 10.77 | 10.85 | 157,986 | -0.01(-0.12%) |
May 05, 2016 | 10.77 | 10.87 | 10.75 | 10.86 | 127,228 | +0.09(+0.84%) |
May 04, 2016 | 10.85 | 10.85 | 10.76 | 10.77 | 70,037 | -0.06(-0.54%) |
May 03, 2016 | 10.79 | 10.83 | 10.75 | 10.83 | 92,639 | +0.08(+0.72%) |