Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.16 | 12.54 | 12.16 | 12.47 | 5,680 | +0.10(+0.83%) |
Apr 27, 2017 | 11.62 | 12.47 | 11.27 | 12.36 | 7,869 | +0.46(+3.87%) |
Apr 26, 2017 | 11.49 | 11.90 | 11.25 | 11.90 | 29,190 | +0.45(+3.95%) |
Apr 25, 2017 | 11.39 | 11.47 | 11.24 | 11.45 | 4,742 | +0.13(+1.18%) |
Apr 24, 2017 | 11.44 | 11.44 | 11.32 | 11.32 | 3,326 | -0.14(-1.18%) |
Apr 21, 2017 | 11.44 | 11.45 | 11.44 | 11.45 | 873 | +0.02(+0.14%) |
Apr 20, 2017 | 11.55 | 11.62 | 11.44 | 11.44 | 2,434 | -0.12(-1.06%) |
Apr 19, 2017 | 11.56 | 11.56 | 11.56 | 11.56 | 480 | +0.25(+2.24%) |
Apr 18, 2017 | 11.29 | 11.31 | 11.29 | 11.31 | 585 | -0.14(-1.19%) |
Apr 17, 2017 | 11.31 | 11.65 | 11.25 | 11.44 | 10,969 | +0.13(+1.13%) |
Apr 13, 2017 | 11.52 | 11.52 | 11.31 | 11.31 | 1,299 | -0.40(-3.45%) |
Apr 12, 2017 | 11.72 | 11.72 | 11.72 | 11.72 | 504 | +0.21(+1.80%) |
Apr 11, 2017 | 11.53 | 11.63 | 11.51 | 11.51 | 918 | +0.00(+0.00%) |
Apr 10, 2017 | 11.61 | 11.61 | 11.51 | 11.51 | 6,118 | -0.13(-1.08%) |
Apr 06, 2017 | 11.64 | 11.64 | 11.64 | 70 | +0.03(+0.28%) | |
Apr 05, 2017 | 11.73 | 11.73 | 11.60 | 11.60 | 5,153 | +0.00(+0.00%) |
Apr 04, 2017 | 11.56 | 11.75 | 11.56 | 11.60 | 6,355 | +0.06(+0.51%) |
Apr 03, 2017 | 11.65 | 11.66 | 11.55 | 11.55 | 8,156 | -0.07(-0.56%) |
Mar 31, 2017 | 11.71 | 11.75 | 11.54 | 11.61 | 4,274 | -0.04(-0.31%) |
Mar 30, 2017 | 11.60 | 11.68 | 11.56 | 11.65 | 14,249 | +0.09(+0.81%) |
Mar 29, 2017 | 11.28 | 11.56 | 11.28 | 11.55 | 19,368 | +0.25(+2.17%) |
Mar 28, 2017 | 11.28 | 11.40 | 11.26 | 11.31 | 6,954 | +0.13(+1.13%) |
Mar 27, 2017 | 11.18 | 11.18 | 11.18 | 11.18 | 174 | +0.00(+0.00%) |
Mar 24, 2017 | 11.18 | 11.18 | 11.18 | 11.18 | 118 | -0.04(-0.38%) |
Mar 23, 2017 | 11.26 | 11.26 | 11.17 | 11.22 | 12,948 | +0.04(+0.38%) |
Mar 22, 2017 | 11.20 | 11.20 | 11.18 | 11.18 | 544 | -0.15(-1.30%) |
Mar 21, 2017 | 11.34 | 11.35 | 11.26 | 11.33 | 4,029 | -0.01(-0.12%) |
Mar 20, 2017 | 11.34 | 11.34 | 11.34 | 11.34 | 549 | -0.08(-0.74%) |
Mar 16, 2017 | 11.43 | 11.43 | 11.43 | 41 | -0.07(-0.59%) | |
Mar 15, 2017 | 11.51 | 11.51 | 11.49 | 11.49 | 502 | +0.00(+0.00%) |
Mar 14, 2017 | 11.55 | 11.55 | 11.49 | 11.49 | 639 | -0.05(-0.45%) |
Mar 13, 2017 | 11.53 | 11.55 | 11.53 | 11.55 | 2,056 | +0.06(+0.53%) |
Mar 10, 2017 | 11.57 | 11.57 | 11.47 | 11.49 | 8,120 | +0.04(+0.37%) |
Mar 09, 2017 | 11.59 | 11.59 | 11.44 | 11.44 | 1,826 | -0.07(-0.59%) |
Mar 08, 2017 | 11.51 | 11.55 | 11.47 | 11.51 | 10,247 | +0.04(+0.37%) |
Mar 07, 2017 | 11.47 | 11.47 | 11.47 | 11.47 | 413 | +0.07(+0.65%) |
Mar 06, 2017 | 11.40 | 11.40 | 11.40 | 11.40 | 621 | +0.05(+0.47%) |
Mar 02, 2017 | 11.34 | 11.34 | 11.34 | 38 | +0.00(+0.00%) | |
Mar 01, 2017 | 11.34 | 11.43 | 11.34 | 11.34 | 6,269 | +0.02(+0.15%) |
Feb 28, 2017 | 11.43 | 11.43 | 11.26 | 11.33 | 7,910 | -0.10(-0.89%) |
Feb 27, 2017 | 11.43 | 11.43 | 11.28 | 11.43 | 1,102 | +0.09(+0.82%) |
Feb 24, 2017 | 11.40 | 11.43 | 11.26 | 11.33 | 22,843 | -0.09(-0.81%) |
Feb 23, 2017 | 11.30 | 11.43 | 11.27 | 11.43 | 8,067 | +0.00(+0.00%) |
Feb 21, 2017 | 11.43 | 11.43 | 11.43 | 3 | -0.07(-0.61%) | |
Feb 16, 2017 | 11.50 | 11.50 | 11.50 | 0 | -0.05(-0.42%) | |
Feb 15, 2017 | 11.54 | 11.67 | 11.47 | 11.55 | 4,002 | -0.12(-1.02%) |
Feb 14, 2017 | 11.66 | 11.66 | 11.64 | 11.66 | 389 | +0.01(+0.07%) |
Feb 13, 2017 | 11.60 | 11.66 | 11.55 | 11.66 | 2,363 | +0.06(+0.51%) |
Feb 10, 2017 | 11.64 | 11.64 | 11.56 | 11.60 | 5,688 | +0.04(+0.37%) |
Feb 09, 2017 | 11.55 | 11.55 | 11.51 | 11.55 | 6,876 | +0.04(+0.37%) |
Feb 08, 2017 | 11.51 | 11.56 | 11.51 | 11.51 | 5,429 | +0.08(+0.74%) |
Feb 07, 2017 | 11.40 | 11.50 | 11.33 | 11.43 | 29,269 | +0.18(+1.60%) |
Feb 06, 2017 | 11.13 | 11.25 | 11.13 | 11.25 | 9,036 | +0.08(+0.74%) |
Feb 03, 2017 | 11.17 | 11.20 | 11.09 | 11.16 | 12,646 | +0.00(+0.00%) |
Feb 02, 2017 | 11.00 | 11.16 | 10.86 | 11.16 | 4,227 | +0.18(+1.62%) |
Feb 01, 2017 | 10.94 | 11.00 | 10.88 | 10.99 | 4,143 | -0.14(-1.29%) |
Jan 31, 2017 | 11.23 | 11.26 | 11.13 | 11.13 | 4,253 | -0.10(-0.90%) |
Jan 30, 2017 | 11.27 | 11.31 | 11.06 | 11.23 | 9,851 | -0.07(-0.60%) |
Jan 27, 2017 | 11.30 | 11.30 | 11.28 | 11.30 | 1,559 | +0.08(+0.68%) |
Jan 26, 2017 | 11.19 | 11.29 | 11.19 | 11.22 | 3,405 | -0.03(-0.23%) |
Jan 25, 2017 | 11.20 | 11.30 | 11.07 | 11.25 | 24,076 | +0.08(+0.68%) |
Jan 24, 2017 | 11.26 | 11.26 | 11.13 | 11.17 | 25,286 | +0.04(+0.38%) |
Jan 23, 2017 | 11.11 | 11.16 | 11.05 | 11.13 | 4,306 | +0.00(+0.00%) |
Jan 20, 2017 | 11.22 | 11.42 | 11.09 | 11.13 | 38,326 | -0.13(-1.13%) |
Jan 19, 2017 | 11.37 | 11.37 | 11.05 | 11.26 | 9,087 | -0.11(-0.97%) |
Jan 18, 2017 | 11.21 | 11.37 | 11.05 | 11.37 | 6,836 | +0.16(+1.44%) |
Jan 17, 2017 | 11.00 | 11.21 | 11.00 | 11.21 | 1,963 | -0.01(-0.08%) |
Jan 13, 2017 | 11.22 | 11.22 | 11.22 | 0 | +0.03(+0.26%) | |
Jan 12, 2017 | 11.19 | 11.19 | 11.19 | 11.19 | 154 | +0.17(+1.58%) |
Jan 11, 2017 | 11.20 | 11.20 | 11.00 | 11.01 | 3,984 | -0.17(-1.50%) |
Jan 10, 2017 | 11.19 | 11.19 | 11.09 | 11.18 | 1,385 | +0.03(+0.29%) |
Jan 09, 2017 | 11.21 | 11.22 | 11.00 | 11.15 | 4,347 | +0.14(+1.23%) |
Jan 06, 2017 | 11.02 | 11.22 | 10.82 | 11.01 | 9,304 | -0.25(-2.18%) |
Jan 05, 2017 | 11.00 | 11.30 | 10.83 | 11.26 | 10,730 | +0.03(+0.23%) |
Jan 04, 2017 | 11.34 | 11.42 | 11.22 | 11.23 | 12,695 | -0.18(-1.56%) |
Jan 03, 2017 | 11.42 | 11.42 | 11.23 | 11.41 | 5,943 | +0.01(+0.07%) |
Dec 30, 2016 | 11.40 | 11.40 | 11.40 | 0 | -0.03(-0.22%) | |
Dec 29, 2016 | 11.46 | 11.55 | 11.23 | 11.43 | 9,119 | -0.29(-2.46%) |
Dec 28, 2016 | 11.71 | 11.71 | 11.71 | 11.71 | 264 | +0.29(+2.52%) |
Dec 27, 2016 | 11.49 | 11.62 | 11.38 | 11.43 | 11,574 | -0.14(-1.17%) |
Dec 23, 2016 | 11.56 | 11.56 | 11.56 | 0 | +0.24(+2.16%) | |
Dec 22, 2016 | 11.56 | 11.56 | 11.32 | 11.32 | 1,465 | -0.28(-2.38%) |
Dec 21, 2016 | 11.65 | 11.65 | 11.55 | 11.59 | 2,776 | +0.08(+0.66%) |
Dec 20, 2016 | 11.52 | 11.52 | 11.52 | 11.52 | 407 | -0.13(-1.15%) |
Dec 19, 2016 | 11.73 | 11.74 | 11.34 | 11.65 | 2,919 | -0.09(-0.79%) |
Dec 16, 2016 | 11.58 | 11.80 | 11.58 | 11.75 | 6,360 | +0.05(+0.43%) |
Dec 15, 2016 | 11.79 | 11.80 | 11.33 | 11.70 | 2,795 | -0.13(-1.07%) |
Dec 14, 2016 | 11.68 | 11.82 | 11.68 | 11.82 | 1,825 | +0.45(+3.91%) |
Dec 13, 2016 | 11.43 | 11.43 | 11.23 | 11.38 | 3,800 | -0.05(-0.44%) |
Dec 12, 2016 | 11.72 | 11.75 | 11.35 | 11.43 | 12,220 | -0.33(-2.79%) |
Dec 09, 2016 | 11.35 | 11.76 | 11.35 | 11.75 | 37,855 | +0.44(+3.86%) |
Dec 08, 2016 | 11.47 | 11.55 | 11.32 | 11.32 | 8,089 | +0.03(+0.30%) |
Dec 07, 2016 | 11.09 | 11.54 | 11.09 | 11.28 | 3,727 | +0.18(+1.67%) |
Dec 06, 2016 | 11.08 | 11.50 | 11.08 | 11.10 | 4,067 | -0.08(-0.68%) |
Dec 05, 2016 | 11.17 | 11.38 | 11.17 | 11.17 | 646 | +0.00(+0.00%) |
Dec 02, 2016 | 11.25 | 11.54 | 10.88 | 11.17 | 9,190 | -0.16(-1.41%) |
Dec 01, 2016 | 11.07 | 11.54 | 11.07 | 11.33 | 3,902 | -0.13(-1.17%) |
Nov 30, 2016 | 11.26 | 11.54 | 10.95 | 11.47 | 3,433 | +0.13(+1.11%) |
Nov 29, 2016 | 11.36 | 11.75 | 10.76 | 11.34 | 5,064 | -0.02(-0.17%) |
Nov 28, 2016 | 11.21 | 11.38 | 10.79 | 11.36 | 3,480 | +0.27(+2.45%) |
Nov 25, 2016 | 11.80 | 11.80 | 10.97 | 11.09 | 4,868 | -0.50(-4.28%) |
Nov 23, 2016 | 11.59 | 11.59 | 11.59 | 0 | +0.75(+6.90%) | |
Nov 22, 2016 | 10.83 | 10.84 | 10.72 | 10.84 | 15,640 | +0.09(+0.82%) |
Nov 21, 2016 | 10.80 | 10.80 | 10.64 | 10.75 | 812 | -0.05(-0.51%) |
Nov 18, 2016 | 10.52 | 10.81 | 10.52 | 10.80 | 1,194 | +0.07(+0.67%) |
Nov 17, 2016 | 10.71 | 10.71 | 10.73 | 3,362 | +0.02(+0.20%) | |
Nov 16, 2016 | 10.71 | 10.92 | 10.51 | 10.71 | 3,621 | -0.03(-0.23%) |
Nov 15, 2016 | 10.36 | 10.74 | 10.29 | 10.74 | 44,327 | +0.34(+3.23%) |
Nov 14, 2016 | 10.19 | 10.50 | 10.12 | 10.40 | 14,537 | +0.18(+1.81%) |
Nov 11, 2016 | 10.03 | 10.22 | 9.872 | 10.22 | 21,575 | +0.21(+2.10%) |
Nov 10, 2016 | 9.956 | 9.956 | 10.01 | 2,932 | +0.05(+0.51%) | |
Nov 09, 2016 | 9.368 | 9.956 | 9.360 | 9.956 | 4,741 | +0.11(+1.11%) |
Nov 08, 2016 | 9.754 | 9.847 | 9.662 | 9.847 | 1,459 | +0.10(+1.03%) |
Nov 07, 2016 | 9.721 | 9.746 | 9.721 | 9.746 | 1,297 | +0.02(+0.17%) |
Nov 04, 2016 | 9.804 | 9.906 | 9.712 | 9.729 | 10,737 | -0.29(-2.93%) |
Nov 03, 2016 | 9.998 | 10.02 | 9.855 | 10.02 | 5,651 | +0.24(+2.40%) |
Nov 02, 2016 | 9.855 | 9.964 | 9.788 | 9.788 | 7,069 | -0.25(-2.51%) |
Nov 01, 2016 | 10.02 | 10.04 | 9.788 | 10.04 | 7,676 | +0.15(+1.53%) |
Oct 31, 2016 | 9.889 | 9.889 | 9.889 | 9.889 | 1,411 | +0.12(+1.20%) |
Oct 28, 2016 | 9.830 | 9.872 | 9.729 | 9.771 | 22,054 | -0.08(-0.81%) |
Oct 27, 2016 | 9.983 | 9.983 | 9.721 | 9.851 | 895 | -0.15(-1.47%) |
Oct 26, 2016 | 9.998 | 9.998 | 9.998 | 9.998 | 349 | +0.10(+1.02%) |
Oct 25, 2016 | 9.880 | 9.914 | 9.880 | 9.897 | 2,418 | +0.14(+1.46%) |
Oct 24, 2016 | 9.385 | 9.897 | 9.385 | 9.754 | 5,146 | -0.13(-1.36%) |
Oct 21, 2016 | 9.864 | 9.899 | 9.839 | 9.889 | 4,776 | +0.02(+0.17%) |
Oct 20, 2016 | 9.956 | 9.956 | 9.830 | 9.872 | 11,977 | -0.11(-1.13%) |
Oct 19, 2016 | 9.838 | 10.06 | 9.838 | 9.985 | 12,103 | +0.24(+2.45%) |
Oct 18, 2016 | 9.669 | 9.830 | 9.669 | 9.746 | 17,057 | +0.09(+0.96%) |
Oct 17, 2016 | 9.612 | 9.696 | 9.612 | 9.654 | 1,169 | +0.04(+0.44%) |
Oct 14, 2016 | 9.326 | 9.722 | 9.326 | 9.612 | 8,557 | +0.32(+3.44%) |
Oct 13, 2016 | 9.292 | 9.351 | 9.242 | 9.292 | 89,307 | +0.01(+0.09%) |
Oct 12, 2016 | 9.309 | 9.343 | 9.284 | 9.284 | 83,101 | -0.06(-0.63%) |
Oct 11, 2016 | 9.393 | 9.410 | 9.343 | 9.343 | 41,468 | +0.00(+0.00%) |
Oct 10, 2016 | 9.334 | 9.444 | 9.315 | 9.343 | 17,672 | -0.03(-0.27%) |
Oct 07, 2016 | 9.410 | 9.410 | 9.360 | 9.368 | 953 | +0.03(+0.27%) |
Oct 06, 2016 | 9.519 | 9.603 | 9.343 | 9.343 | 41,615 | -0.08(-0.89%) |
Oct 05, 2016 | 9.528 | 9.536 | 9.360 | 9.427 | 7,230 | -0.09(-0.97%) |
Oct 04, 2016 | 9.561 | 9.746 | 9.417 | 9.519 | 10,585 | -0.13(-1.31%) |
Oct 03, 2016 | 9.607 | 9.704 | 9.607 | 9.645 | 3,182 | -0.01(-0.09%) |
Sep 30, 2016 | 9.553 | 9.704 | 9.553 | 9.654 | 4,293 | +0.23(+2.41%) |
Sep 29, 2016 | 9.544 | 9.813 | 9.368 | 9.427 | 39,397 | +0.01(+0.09%) |
Sep 28, 2016 | 9.561 | 9.637 | 9.352 | 9.418 | 2,273 | -0.10(-1.06%) |
Sep 27, 2016 | 9.486 | 9.528 | 9.469 | 9.519 | 1,671 | +0.07(+0.71%) |
Sep 26, 2016 | 9.570 | 9.612 | 9.452 | 9.452 | 5,251 | +0.02(+0.18%) |
Sep 23, 2016 | 9.578 | 9.636 | 9.385 | 9.435 | 4,998 | -0.08(-0.79%) |
Sep 22, 2016 | 9.410 | 9.570 | 9.410 | 9.511 | 1,249 | -0.14(-1.48%) |
Sep 21, 2016 | 9.670 | 9.687 | 9.654 | 9.654 | 484 | +0.06(+0.67%) |
Sep 20, 2016 | 9.428 | 9.589 | 9.295 | 9.589 | 9,725 | +0.08(+0.81%) |
Sep 19, 2016 | 9.561 | 9.603 | 9.503 | 9.511 | 6,215 | -0.02(-0.26%) |
Sep 16, 2016 | 9.661 | 9.661 | 9.491 | 9.536 | 26,152 | -0.04(-0.43%) |
Sep 15, 2016 | 9.645 | 9.824 | 9.578 | 9.578 | 13,757 | -0.13(-1.37%) |
Sep 14, 2016 | 9.811 | 9.811 | 9.653 | 9.711 | 9,617 | -0.10(-1.02%) |
Sep 13, 2016 | 9.736 | 9.820 | 9.668 | 9.811 | 18,286 | +0.07(+0.68%) |
Sep 12, 2016 | 9.736 | 9.745 | 9.661 | 9.745 | 7,819 | +0.01(+0.09%) |
Sep 09, 2016 | 9.745 | 9.870 | 9.578 | 9.736 | 19,222 | -0.12(-1.18%) |
Sep 08, 2016 | 9.895 | 9.895 | 9.820 | 9.853 | 5,081 | +0.18(+1.89%) |
Sep 07, 2016 | 9.661 | 9.828 | 9.616 | 9.670 | 9,524 | +0.06(+0.61%) |
Sep 06, 2016 | 9.670 | 9.786 | 9.578 | 9.611 | 16,894 | -0.10(-1.07%) |
Sep 02, 2016 | 9.611 | 9.716 | 9.716 | 9.716 | 14,407 | +0.07(+0.73%) |
Sep 01, 2016 | 9.609 | 9.645 | 9.609 | 9.645 | 1,354 | +0.02(+0.26%) |
Aug 31, 2016 | 9.620 | 9.620 | 9.611 | 9.620 | 1,131 | +0.01(+0.09%) |
Aug 30, 2016 | 9.578 | 9.611 | 9.561 | 9.611 | 5,237 | +0.03(+0.35%) |
Aug 29, 2016 | 9.645 | 9.661 | 9.516 | 9.578 | 9,125 | +0.00(+0.00%) |
Aug 26, 2016 | 9.645 | 9.645 | 9.528 | 9.578 | 1,007 | +0.17(+1.77%) |
Aug 25, 2016 | 9.645 | 9.653 | 9.412 | 9.412 | 38,087 | -0.17(-1.82%) |
Aug 24, 2016 | 9.578 | 9.586 | 9.578 | 9.586 | 1,458 | +0.13(+1.41%) |
Aug 23, 2016 | 9.453 | 9.453 | 9.453 | 9.453 | 4,437 | +0.08(+0.89%) |
Aug 22, 2016 | 9.370 | 9.395 | 9.370 | 9.370 | 9,572 | +0.00(+0.00%) |
Aug 19, 2016 | 9.337 | 9.412 | 9.328 | 9.370 | 62,837 | -0.04(-0.44%) |
Aug 18, 2016 | 9.412 | 9.412 | 9.287 | 9.411 | 16,608 | -0.15(-1.57%) |
Aug 17, 2016 | 9.500 | 9.561 | 9.500 | 9.561 | 1,294 | +0.12(+1.23%) |
Aug 15, 2016 | 9.362 | 9.445 | 9.445 | 9.445 | 51 | +0.09(+0.98%) |
Aug 12, 2016 | 9.352 | 9.412 | 9.324 | 9.353 | 5,371 | -0.02(-0.19%) |
Aug 11, 2016 | 9.420 | 9.420 | 9.371 | 9.371 | 847 | -0.12(-1.28%) |
Aug 10, 2016 | 9.412 | 9.492 | 9.412 | 9.492 | 390 | -0.09(-0.90%) |
Aug 09, 2016 | 9.675 | 9.745 | 9.380 | 9.578 | 3,724 | -0.21(-2.13%) |
Aug 08, 2016 | 9.676 | 9.836 | 9.676 | 9.786 | 2,272 | -0.04(-0.42%) |
Aug 05, 2016 | 9.845 | 9.870 | 9.828 | 9.828 | 12,030 | -0.02(-0.17%) |
Aug 04, 2016 | 9.786 | 9.978 | 9.786 | 9.845 | 11,934 | +0.05(+0.51%) |
Aug 03, 2016 | 9.703 | 9.795 | 9.703 | 9.795 | 3,746 | +0.05(+0.51%) |
Aug 01, 2016 | 9.736 | 9.745 | 9.745 | 9.745 | 51 | -0.07(-0.68%) |
Jul 29, 2016 | 9.728 | 9.811 | 9.728 | 9.811 | 1,672 | +0.08(+0.86%) |
Jul 28, 2016 | 9.595 | 9.728 | 9.580 | 9.728 | 671 | -0.07(-0.68%) |
Jul 26, 2016 | 9.645 | 9.795 | 9.795 | 9.795 | 148 | +0.16(+1.64%) |
Jul 25, 2016 | 9.661 | 9.661 | 9.628 | 9.636 | 4,053 | +0.07(+0.78%) |
Jul 22, 2016 | 9.536 | 9.570 | 9.536 | 9.561 | 4,219 | -0.10(-1.03%) |
Jul 21, 2016 | 9.604 | 9.661 | 9.569 | 9.661 | 4,808 | +0.02(+0.26%) |
Jul 20, 2016 | 9.661 | 9.661 | 9.620 | 9.636 | 4,039 | -0.06(-0.64%) |
Jul 19, 2016 | 9.661 | 9.761 | 9.645 | 9.699 | 21,233 | -0.00(-0.04%) |
Jul 18, 2016 | 9.661 | 9.723 | 9.636 | 9.703 | 16,396 | +0.05(+0.56%) |
Jul 15, 2016 | 9.495 | 9.649 | 9.495 | 9.649 | 1,439 | +0.07(+0.74%) |
Jul 14, 2016 | 9.387 | 9.578 | 9.387 | 9.578 | 821 | -0.12(-1.20%) |
Jul 13, 2016 | 9.561 | 9.695 | 9.511 | 9.695 | 852 | +0.12(+1.22%) |
Jul 12, 2016 | 9.562 | 9.645 | 9.495 | 9.578 | 8,151 | +0.20(+2.13%) |
Jul 11, 2016 | 9.237 | 9.520 | 9.237 | 9.378 | 4,950 | +0.14(+1.53%) |
Jul 08, 2016 | 9.237 | 9.237 | 9.220 | 9.237 | 1,940 | +0.01(+0.09%) |
Jul 07, 2016 | 9.236 | 9.236 | 9.228 | 9.228 | 423 | +0.19(+2.12%) |
Jul 05, 2016 | 9.328 | 9.328 | 8.862 | 9.037 | 3,758 | -0.13(-1.45%) |
Jun 30, 2016 | 9.328 | 9.170 | 9.170 | 9.170 | 2,761 | -0.19(-2.05%) |
Jun 29, 2016 | 9.282 | 9.362 | 9.203 | 9.362 | 5,593 | +0.05(+0.54%) |
Jun 28, 2016 | 9.253 | 9.362 | 8.837 | 9.312 | 6,696 | +0.00(+0.00%) |
Jun 27, 2016 | 9.162 | 9.503 | 9.078 | 9.312 | 22,889 | +0.07(+0.81%) |
Jun 24, 2016 | 9.278 | 9.628 | 9.228 | 9.237 | 13,268 | -0.02(-0.27%) |
Jun 23, 2016 | 9.362 | 9.578 | 8.937 | 9.262 | 9,449 | -0.07(-0.71%) |
Jun 22, 2016 | 9.137 | 9.403 | 9.095 | 9.328 | 3,002 | -0.13(-1.41%) |
Jun 21, 2016 | 9.437 | 9.623 | 8.941 | 9.461 | 2,996 | +0.02(+0.26%) |
Jun 20, 2016 | 9.131 | 9.495 | 9.032 | 9.437 | 4,899 | +0.26(+2.88%) |
Jun 17, 2016 | 8.908 | 9.387 | 8.908 | 9.173 | 88,856 | +0.17(+1.93%) |
Jun 16, 2016 | 9.016 | 9.139 | 8.718 | 8.999 | 22,425 | +0.01(+0.09%) |
Jun 15, 2016 | 8.793 | 9.123 | 8.793 | 8.991 | 15,306 | -0.14(-1.54%) |
Jun 14, 2016 | 9.115 | 9.139 | 9.007 | 9.131 | 8,192 | -0.02(-0.27%) |
Jun 13, 2016 | 9.536 | 9.668 | 9.082 | 9.156 | 12,361 | -0.33(-3.48%) |
Jun 10, 2016 | 9.602 | 9.602 | 9.222 | 9.486 | 6,839 | +0.07(+0.79%) |
Jun 09, 2016 | 9.618 | 9.618 | 8.958 | 9.412 | 20,748 | +0.15(+1.60%) |
Jun 08, 2016 | 9.701 | 9.734 | 8.718 | 9.263 | 15,894 | +0.06(+0.63%) |
Jun 07, 2016 | 8.702 | 9.883 | 8.652 | 9.206 | 16,387 | +0.45(+5.19%) |
Jun 06, 2016 | 8.611 | 8.875 | 8.611 | 8.751 | 12,260 | +0.07(+0.86%) |
Jun 03, 2016 | 8.776 | 8.776 | 8.669 | 8.677 | 8,260 | -0.02(-0.28%) |
Jun 02, 2016 | 8.917 | 8.917 | 8.702 | 8.702 | 30,198 | -0.04(-0.47%) |
Jun 01, 2016 | 8.727 | 8.793 | 8.678 | 8.743 | 7,859 | -0.23(-2.58%) |
May 31, 2016 | 8.793 | 8.974 | 8.743 | 8.974 | 10,043 | +0.18(+2.07%) |
May 27, 2016 | 8.784 | 8.793 | 8.793 | 8.793 | 847 | -0.03(-0.37%) |
May 26, 2016 | 8.751 | 8.826 | 8.751 | 8.826 | 2,180 | +0.01(+0.09%) |
May 25, 2016 | 8.875 | 8.875 | 8.818 | 8.818 | 3,880 | -0.06(-0.65%) |
May 24, 2016 | 8.699 | 8.875 | 8.661 | 8.875 | 11,960 | +0.16(+1.80%) |
May 23, 2016 | 8.570 | 8.718 | 8.570 | 8.718 | 402 | +0.16(+1.83%) |
May 20, 2016 | 8.562 | 8.562 | 8.562 | 8.562 | 299 | -0.09(-1.04%) |
May 19, 2016 | 8.652 | 8.652 | 8.652 | 8.652 | 290 | +0.08(+0.95%) |
May 18, 2016 | 8.570 | 8.570 | 8.570 | 8.570 | 151 | +0.02(+0.19%) |
May 17, 2016 | 8.677 | 8.751 | 8.471 | 8.553 | 15,707 | -0.19(-2.17%) |
May 16, 2016 | 8.751 | 8.751 | 8.743 | 8.743 | 2,358 | +0.03(+0.38%) |
May 13, 2016 | 8.685 | 8.756 | 8.685 | 8.710 | 6,762 | +0.03(+0.38%) |
May 12, 2016 | 8.689 | 8.702 | 8.677 | 8.677 | 586 | -0.02(-0.28%) |
May 11, 2016 | 8.709 | 8.710 | 8.669 | 8.702 | 3,666 | +0.02(+0.29%) |
May 10, 2016 | 8.710 | 8.710 | 8.670 | 8.677 | 3,366 | -0.06(-0.66%) |
May 09, 2016 | 8.669 | 8.743 | 8.669 | 8.735 | 3,065 | -0.02(-0.28%) |
May 06, 2016 | 8.685 | 8.768 | 8.669 | 8.760 | 2,785 | +0.00(+0.00%) |
May 04, 2016 | 8.793 | 8.760 | 8.760 | 8.760 | 89 | +0.09(+1.05%) |
May 03, 2016 | 8.751 | 8.773 | 8.669 | 8.669 | 13,754 | -0.04(-0.47%) |