Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.16 | 11.17 | 11.10 | 11.17 | 94,573 | +0.06(+0.56%) |
May 30, 2017 | 11.04 | 11.17 | 11.03 | 11.10 | 87,784 | +0.07(+0.60%) |
May 26, 2017 | 11.02 | 11.15 | 11.02 | 11.04 | 95,882 | -0.01(-0.08%) |
May 25, 2017 | 11.02 | 11.07 | 11.02 | 11.05 | 93,591 | +0.02(+0.20%) |
May 24, 2017 | 11.12 | 11.13 | 11.01 | 11.02 | 163,617 | -0.00(-0.04%) |
May 23, 2017 | 11.11 | 11.18 | 11.01 | 11.03 | 136,825 | +0.01(+0.12%) |
May 22, 2017 | 11.04 | 11.11 | 11.01 | 11.01 | 170,266 | -0.03(-0.24%) |
May 19, 2017 | 11.26 | 11.29 | 11.04 | 11.04 | 321,974 | -0.08(-0.76%) |
May 18, 2017 | 11.17 | 11.30 | 11.08 | 11.13 | 182,045 | -0.09(-0.79%) |
May 17, 2017 | 11.31 | 11.40 | 11.20 | 11.21 | 146,407 | -0.14(-1.27%) |
May 16, 2017 | 11.42 | 11.42 | 11.33 | 11.36 | 170,150 | +0.00(+0.00%) |
May 15, 2017 | 11.39 | 11.42 | 11.31 | 11.36 | 178,325 | +0.05(+0.47%) |
May 12, 2017 | 11.25 | 11.31 | 11.22 | 11.31 | 178,566 | +0.10(+0.90%) |
May 11, 2017 | 11.24 | 11.24 | 11.15 | 11.20 | 113,464 | +0.03(+0.24%) |
May 10, 2017 | 11.19 | 11.19 | 11.13 | 11.18 | 77,174 | +0.05(+0.43%) |
May 09, 2017 | 11.09 | 11.13 | 11.06 | 11.13 | 90,311 | +0.11(+1.00%) |
May 08, 2017 | 11.03 | 11.11 | 11.02 | 11.02 | 134,785 | -0.02(-0.16%) |
May 05, 2017 | 10.99 | 11.06 | 10.99 | 11.04 | 60,097 | +0.01(+0.08%) |
May 04, 2017 | 11.03 | 11.05 | 10.98 | 11.03 | 147,208 | -0.05(-0.44%) |
May 03, 2017 | 11.20 | 11.21 | 11.04 | 11.08 | 120,266 | -0.06(-0.51%) |
May 02, 2017 | 11.11 | 11.23 | 11.02 | 11.13 | 206,918 | +0.05(+0.44%) |
May 01, 2017 | 11.00 | 11.09 | 10.97 | 11.09 | 133,489 | +0.10(+0.88%) |
Apr 28, 2017 | 10.99 | 11.07 | 10.91 | 10.99 | 213,194 | +0.00(+0.04%) |
Apr 27, 2017 | 10.97 | 10.99 | 10.94 | 10.98 | 109,754 | +0.02(+0.16%) |
Apr 26, 2017 | 10.94 | 10.98 | 10.91 | 10.97 | 87,292 | +0.03(+0.28%) |
Apr 25, 2017 | 10.97 | 10.99 | 10.91 | 10.94 | 103,560 | +0.02(+0.16%) |
Apr 24, 2017 | 10.93 | 10.95 | 10.84 | 10.92 | 205,904 | -0.02(-0.20%) |
Apr 21, 2017 | 10.98 | 10.98 | 10.91 | 10.94 | 47,786 | -0.04(-0.32%) |
Apr 20, 2017 | 10.94 | 11.05 | 10.86 | 10.98 | 275,611 | +0.02(+0.20%) |
Apr 19, 2017 | 10.93 | 10.97 | 10.85 | 10.95 | 235,565 | +0.04(+0.37%) |
Apr 18, 2017 | 10.74 | 10.96 | 10.72 | 10.91 | 423,534 | +0.18(+1.64%) |
Apr 17, 2017 | 10.65 | 10.79 | 10.64 | 10.74 | 206,154 | +0.09(+0.86%) |
Apr 13, 2017 | 10.63 | 10.67 | 10.60 | 10.65 | 198,308 | -0.00(-0.04%) |
Apr 12, 2017 | 10.58 | 10.66 | 10.57 | 10.65 | 169,162 | +0.07(+0.62%) |
Apr 11, 2017 | 10.54 | 10.58 | 10.53 | 10.58 | 103,852 | +0.04(+0.41%) |
Apr 10, 2017 | 10.48 | 10.55 | 10.44 | 10.54 | 130,219 | +0.07(+0.71%) |
Apr 07, 2017 | 10.44 | 10.48 | 10.40 | 10.47 | 125,983 | +0.07(+0.71%) |
Apr 06, 2017 | 10.41 | 10.45 | 10.37 | 10.39 | 146,423 | -0.01(-0.08%) |
Apr 05, 2017 | 10.43 | 10.45 | 10.39 | 10.40 | 108,924 | -0.04(-0.38%) |
Apr 04, 2017 | 10.43 | 10.50 | 10.41 | 10.44 | 178,222 | +0.05(+0.46%) |
Apr 03, 2017 | 10.31 | 10.44 | 10.31 | 10.39 | 203,510 | +0.07(+0.63%) |
Mar 31, 2017 | 10.31 | 10.41 | 10.31 | 10.33 | 83,755 | -0.02(-0.17%) |
Mar 30, 2017 | 10.41 | 10.41 | 10.32 | 10.35 | 138,887 | -0.06(-0.54%) |
Mar 29, 2017 | 10.41 | 10.45 | 10.35 | 10.40 | 77,706 | +0.05(+0.44%) |
Mar 28, 2017 | 10.38 | 10.38 | 10.31 | 10.36 | 64,967 | -0.02(-0.19%) |
Mar 27, 2017 | 10.41 | 10.42 | 10.22 | 10.38 | 248,456 | -0.05(-0.46%) |
Mar 24, 2017 | 10.41 | 10.45 | 10.38 | 10.42 | 91,841 | +0.06(+0.55%) |
Mar 23, 2017 | 10.34 | 10.52 | 10.34 | 10.37 | 110,923 | +0.05(+0.51%) |
Mar 22, 2017 | 10.47 | 10.47 | 10.31 | 10.31 | 177,058 | -0.11(-1.07%) |
Mar 21, 2017 | 10.46 | 10.46 | 10.40 | 10.43 | 68,305 | -0.01(-0.08%) |
Mar 20, 2017 | 10.44 | 10.46 | 10.38 | 10.43 | 76,226 | -0.01(-0.12%) |
Mar 17, 2017 | 10.38 | 10.45 | 10.35 | 10.45 | 164,180 | +0.07(+0.71%) |
Mar 16, 2017 | 10.30 | 10.39 | 10.30 | 10.37 | 94,683 | +0.03(+0.33%) |
Mar 15, 2017 | 10.20 | 10.39 | 10.20 | 10.34 | 235,882 | +0.13(+1.31%) |
Mar 14, 2017 | 10.18 | 10.25 | 10.14 | 10.21 | 79,903 | +0.03(+0.34%) |
Mar 13, 2017 | 10.22 | 10.26 | 10.17 | 10.17 | 88,252 | -0.10(-1.01%) |
Mar 10, 2017 | 10.17 | 10.31 | 10.15 | 10.27 | 95,666 | +0.11(+1.06%) |
Mar 09, 2017 | 10.22 | 10.22 | 10.14 | 10.17 | 136,703 | -0.07(-0.67%) |
Mar 08, 2017 | 10.25 | 10.27 | 10.21 | 10.24 | 76,411 | -0.05(-0.46%) |
Mar 07, 2017 | 10.27 | 10.31 | 10.25 | 10.28 | 83,157 | -0.03(-0.25%) |
Mar 06, 2017 | 10.34 | 10.35 | 10.29 | 10.31 | 139,271 | -0.03(-0.29%) |
Mar 03, 2017 | 10.35 | 10.37 | 10.31 | 10.34 | 108,008 | -0.01(-0.13%) |
Mar 02, 2017 | 10.40 | 10.41 | 10.31 | 10.35 | 217,140 | -0.00(-0.04%) |
Mar 01, 2017 | 10.27 | 10.43 | 10.25 | 10.36 | 259,069 | +0.04(+0.42%) |
Feb 28, 2017 | 10.29 | 10.33 | 10.27 | 10.31 | 75,266 | +0.03(+0.25%) |
Feb 27, 2017 | 10.27 | 10.29 | 10.23 | 10.29 | 143,326 | +0.04(+0.42%) |
Feb 24, 2017 | 10.19 | 10.25 | 10.14 | 10.24 | 128,238 | +0.08(+0.76%) |
Feb 23, 2017 | 10.22 | 10.22 | 10.17 | 10.17 | 134,495 | -0.06(-0.55%) |
Feb 22, 2017 | 10.21 | 10.23 | 10.11 | 10.22 | 110,093 | +0.02(+0.21%) |
Feb 21, 2017 | 10.10 | 10.21 | 10.10 | 10.20 | 190,307 | +0.16(+1.63%) |
Feb 17, 2017 | 10.04 | 10.04 | 10.04 | 0 | +0.03(+0.34%) | |
Feb 16, 2017 | 10.10 | 10.13 | 9.968 | 10.00 | 215,800 | -0.10(-0.98%) |
Feb 15, 2017 | 10.17 | 10.18 | 10.08 | 10.10 | 177,451 | -0.07(-0.66%) |
Feb 14, 2017 | 10.16 | 10.17 | 10.12 | 10.17 | 212,125 | +0.06(+0.55%) |
Feb 13, 2017 | 10.16 | 10.17 | 10.08 | 10.11 | 211,034 | -0.01(-0.13%) |
Feb 10, 2017 | 10.08 | 10.16 | 10.05 | 10.13 | 128,574 | +0.12(+1.20%) |
Feb 09, 2017 | 9.977 | 10.08 | 9.977 | 10.01 | 240,322 | +0.00(+0.04%) |
Feb 08, 2017 | 10.05 | 10.05 | 9.968 | 10.00 | 98,623 | -0.02(-0.21%) |
Feb 07, 2017 | 10.07 | 10.11 | 9.977 | 10.02 | 153,038 | +0.04(+0.43%) |
Feb 06, 2017 | 9.981 | 10.12 | 9.968 | 9.981 | 215,359 | +0.01(+0.13%) |
Feb 03, 2017 | 9.904 | 9.982 | 9.827 | 9.968 | 100,163 | +0.09(+0.86%) |
Feb 02, 2017 | 9.797 | 9.913 | 9.796 | 9.883 | 167,060 | +0.08(+0.83%) |
Feb 01, 2017 | 9.785 | 9.802 | 9.715 | 9.802 | 142,368 | +0.06(+0.61%) |
Jan 31, 2017 | 9.759 | 9.819 | 9.691 | 9.742 | 251,966 | +0.00(+0.00%) |
Jan 30, 2017 | 9.699 | 9.780 | 9.656 | 9.742 | 191,211 | +0.05(+0.48%) |
Jan 27, 2017 | 9.652 | 9.695 | 9.626 | 9.695 | 118,737 | +0.08(+0.80%) |
Jan 26, 2017 | 9.665 | 9.665 | 9.601 | 9.618 | 133,119 | +0.01(+0.13%) |
Jan 25, 2017 | 9.622 | 9.658 | 9.592 | 9.605 | 138,057 | +0.00(+0.00%) |
Jan 24, 2017 | 9.678 | 9.678 | 9.592 | 9.605 | 111,935 | -0.04(-0.44%) |
Jan 23, 2017 | 9.597 | 9.661 | 9.597 | 9.648 | 78,519 | +0.07(+0.71%) |
Jan 20, 2017 | 9.579 | 9.618 | 9.575 | 9.579 | 71,416 | -0.01(-0.13%) |
Jan 19, 2017 | 9.605 | 9.635 | 9.550 | 9.592 | 123,963 | +0.02(+0.22%) |
Jan 18, 2017 | 9.605 | 9.605 | 9.554 | 9.571 | 92,510 | +0.01(+0.16%) |
Jan 17, 2017 | 9.539 | 9.606 | 9.522 | 9.556 | 314,598 | +0.00(+0.04%) |
Jan 13, 2017 | 9.552 | 9.552 | 9.552 | 0 | -0.02(-0.22%) | |
Jan 12, 2017 | 9.645 | 9.649 | 9.531 | 9.573 | 164,903 | -0.00(-0.04%) |
Jan 11, 2017 | 9.607 | 9.624 | 9.535 | 9.577 | 103,375 | -0.03(-0.26%) |
Jan 10, 2017 | 9.590 | 9.607 | 9.514 | 9.602 | 132,945 | +0.00(+0.04%) |
Jan 09, 2017 | 9.569 | 9.670 | 9.569 | 9.598 | 98,023 | +0.01(+0.13%) |
Jan 06, 2017 | 9.624 | 9.687 | 9.556 | 9.586 | 127,692 | -0.02(-0.18%) |
Jan 05, 2017 | 9.547 | 9.626 | 9.537 | 9.602 | 197,425 | +0.06(+0.62%) |
Jan 04, 2017 | 9.484 | 9.615 | 9.446 | 9.543 | 296,136 | +0.10(+1.03%) |
Jan 03, 2017 | 9.577 | 9.598 | 9.340 | 9.446 | 610,411 | -0.19(-1.97%) |
Dec 30, 2016 | 9.636 | 9.636 | 9.636 | 0 | +0.08(+0.89%) | |
Dec 29, 2016 | 9.645 | 9.645 | 9.454 | 9.552 | 146,638 | -0.07(-0.75%) |
Dec 28, 2016 | 9.653 | 9.657 | 9.602 | 9.624 | 90,396 | -0.03(-0.31%) |
Dec 27, 2016 | 9.721 | 9.734 | 9.641 | 9.653 | 96,916 | -0.05(-0.52%) |
Dec 23, 2016 | 9.704 | 9.704 | 9.704 | 0 | +0.03(+0.35%) | |
Dec 22, 2016 | 9.666 | 9.784 | 9.636 | 9.670 | 90,729 | -0.00(-0.04%) |
Dec 21, 2016 | 9.687 | 9.728 | 9.628 | 9.674 | 161,453 | -0.06(-0.63%) |
Dec 20, 2016 | 9.861 | 10.02 | 9.731 | 9.736 | 365,690 | -0.20(-2.01%) |
Dec 19, 2016 | 9.815 | 9.991 | 9.773 | 9.935 | 243,713 | +0.08(+0.79%) |
Dec 16, 2016 | 9.836 | 9.937 | 9.757 | 9.857 | 89,854 | -0.01(-0.08%) |
Dec 15, 2016 | 9.790 | 9.945 | 9.733 | 9.865 | 193,844 | +0.04(+0.42%) |
Dec 14, 2016 | 9.811 | 9.824 | 9.694 | 9.824 | 83,575 | +0.06(+0.60%) |
Dec 13, 2016 | 9.731 | 9.813 | 9.664 | 9.765 | 68,870 | +0.05(+0.52%) |
Dec 12, 2016 | 9.765 | 9.786 | 9.677 | 9.715 | 85,756 | -0.06(-0.64%) |
Dec 09, 2016 | 9.786 | 9.790 | 9.677 | 9.777 | 92,905 | -0.01(-0.13%) |
Dec 08, 2016 | 9.777 | 9.807 | 9.671 | 9.790 | 53,419 | +0.05(+0.52%) |
Dec 07, 2016 | 9.627 | 9.740 | 9.584 | 9.740 | 73,435 | +0.15(+1.57%) |
Dec 06, 2016 | 9.585 | 9.631 | 9.505 | 9.589 | 105,567 | -0.01(-0.09%) |
Dec 05, 2016 | 9.773 | 9.861 | 9.597 | 9.597 | 141,522 | -0.11(-1.16%) |
Dec 02, 2016 | 9.585 | 9.713 | 9.539 | 9.710 | 96,820 | +0.12(+1.25%) |
Dec 01, 2016 | 9.464 | 9.602 | 9.438 | 9.591 | 211,708 | +0.05(+0.55%) |
Nov 30, 2016 | 9.459 | 9.547 | 9.392 | 9.539 | 195,354 | +0.02(+0.18%) |
Nov 29, 2016 | 9.543 | 9.543 | 9.351 | 9.522 | 238,037 | -0.01(-0.13%) |
Nov 28, 2016 | 9.606 | 9.606 | 9.371 | 9.535 | 233,258 | -0.03(-0.26%) |
Nov 25, 2016 | 9.497 | 9.572 | 9.422 | 9.560 | 109,017 | +0.09(+0.97%) |
Nov 23, 2016 | 9.468 | 9.468 | 9.468 | 0 | +0.13(+1.39%) | |
Nov 22, 2016 | 9.258 | 9.401 | 9.242 | 9.338 | 115,549 | +0.21(+2.25%) |
Nov 21, 2016 | 9.087 | 9.247 | 9.087 | 9.133 | 157,608 | +0.02(+0.27%) |
Nov 18, 2016 | 9.200 | 9.243 | 9.062 | 9.109 | 187,308 | -0.06(-0.63%) |
Nov 17, 2016 | 9.359 | 9.426 | 9.166 | 9.166 | 129,667 | -0.21(-2.23%) |
Nov 16, 2016 | 9.317 | 9.418 | 9.250 | 9.376 | 164,993 | +0.01(+0.16%) |
Nov 15, 2016 | 8.864 | 9.373 | 8.809 | 9.361 | 270,767 | +0.58(+6.60%) |
Nov 14, 2016 | 9.009 | 9.035 | 8.678 | 8.781 | 631,898 | -0.30(-3.28%) |
Nov 11, 2016 | 9.407 | 9.412 | 9.059 | 9.079 | 225,161 | -0.33(-3.52%) |
Nov 10, 2016 | 9.510 | 9.523 | 9.366 | 9.411 | 290,716 | -0.17(-1.73%) |
Nov 09, 2016 | 9.204 | 9.639 | 9.204 | 9.576 | 182,588 | +0.10(+1.09%) |
Nov 08, 2016 | 9.407 | 9.473 | 9.407 | 9.473 | 63,883 | +0.00(+0.04%) |
Nov 07, 2016 | 9.291 | 9.473 | 9.291 | 9.469 | 125,063 | +0.19(+2.01%) |
Nov 04, 2016 | 9.191 | 9.320 | 9.191 | 9.282 | 128,777 | -0.06(-0.62%) |
Nov 03, 2016 | 9.079 | 9.361 | 9.079 | 9.340 | 209,372 | +0.26(+2.87%) |
Nov 02, 2016 | 9.278 | 9.320 | 8.976 | 9.079 | 489,222 | -0.17(-1.82%) |
Nov 01, 2016 | 9.601 | 9.601 | 9.170 | 9.248 | 634,682 | -0.37(-3.85%) |
Oct 31, 2016 | 9.763 | 9.763 | 9.531 | 9.618 | 187,383 | -0.14(-1.48%) |
Oct 28, 2016 | 9.887 | 9.887 | 9.705 | 9.763 | 205,780 | -0.10(-0.97%) |
Oct 27, 2016 | 9.883 | 9.891 | 9.828 | 9.858 | 117,347 | +0.05(+0.46%) |
Oct 26, 2016 | 9.821 | 9.922 | 9.779 | 9.812 | 54,456 | +0.03(+0.34%) |
Oct 25, 2016 | 9.862 | 9.902 | 9.763 | 9.779 | 170,428 | -0.01(-0.08%) |
Oct 24, 2016 | 9.659 | 9.796 | 9.581 | 9.788 | 150,433 | +0.11(+1.11%) |
Oct 21, 2016 | 9.697 | 9.713 | 9.556 | 9.680 | 209,997 | -0.01(-0.09%) |
Oct 20, 2016 | 9.945 | 9.995 | 9.581 | 9.688 | 384,984 | -0.16(-1.62%) |
Oct 19, 2016 | 10.15 | 10.17 | 9.715 | 9.848 | 447,779 | -0.25(-2.52%) |
Oct 18, 2016 | 10.10 | 10.16 | 10.06 | 10.10 | 198,275 | +0.01(+0.13%) |
Oct 17, 2016 | 10.02 | 10.11 | 9.989 | 10.09 | 256,111 | +0.06(+0.60%) |
Oct 14, 2016 | 10.00 | 10.03 | 9.952 | 10.03 | 189,505 | +0.07(+0.65%) |
Oct 13, 2016 | 9.972 | 10.01 | 9.875 | 9.964 | 217,145 | -0.02(-0.24%) |
Oct 12, 2016 | 9.968 | 9.993 | 9.929 | 9.989 | 168,480 | +0.05(+0.53%) |
Oct 11, 2016 | 9.887 | 9.936 | 9.855 | 9.936 | 86,883 | +0.02(+0.16%) |
Oct 10, 2016 | 9.981 | 9.981 | 9.907 | 9.920 | 73,149 | -0.05(-0.53%) |
Oct 07, 2016 | 9.936 | 9.993 | 9.903 | 9.972 | 174,093 | +0.06(+0.57%) |
Oct 06, 2016 | 9.859 | 9.916 | 9.859 | 9.916 | 111,929 | +0.06(+0.62%) |
Oct 05, 2016 | 9.814 | 9.859 | 9.802 | 9.855 | 107,334 | +0.07(+0.66%) |
Oct 04, 2016 | 9.757 | 9.881 | 9.757 | 9.790 | 191,971 | -0.00(-0.04%) |
Oct 03, 2016 | 9.802 | 9.842 | 9.745 | 9.794 | 170,914 | +0.09(+0.88%) |
Sep 30, 2016 | 9.757 | 9.895 | 9.708 | 9.708 | 383,469 | -0.03(-0.29%) |
Sep 29, 2016 | 9.822 | 9.853 | 9.692 | 9.737 | 400,565 | -0.09(-0.91%) |
Sep 28, 2016 | 9.850 | 9.962 | 9.818 | 9.826 | 297,135 | -0.02(-0.25%) |
Sep 27, 2016 | 9.830 | 9.934 | 9.830 | 9.850 | 189,453 | +0.03(+0.29%) |
Sep 26, 2016 | 9.834 | 9.862 | 9.814 | 9.822 | 142,912 | +0.00(+0.04%) |
Sep 23, 2016 | 9.826 | 9.834 | 9.818 | 9.818 | 54,122 | +0.00(+0.00%) |
Sep 22, 2016 | 9.822 | 9.834 | 9.794 | 9.818 | 87,773 | -0.00(-0.04%) |
Sep 21, 2016 | 9.834 | 9.875 | 9.773 | 9.822 | 248,589 | +0.07(+0.73%) |
Sep 20, 2016 | 9.779 | 9.843 | 9.735 | 9.751 | 272,990 | -0.02(-0.25%) |
Sep 19, 2016 | 9.779 | 9.811 | 9.670 | 9.775 | 210,768 | +0.02(+0.25%) |
Sep 16, 2016 | 9.799 | 9.799 | 9.699 | 9.751 | 98,357 | -0.01(-0.12%) |
Sep 15, 2016 | 9.755 | 9.779 | 9.670 | 9.763 | 249,965 | -0.06(-0.61%) |
Sep 14, 2016 | 9.723 | 9.876 | 9.695 | 9.823 | 235,682 | +0.14(+1.41%) |
Sep 13, 2016 | 9.618 | 9.707 | 9.505 | 9.687 | 291,758 | +0.02(+0.21%) |
Sep 12, 2016 | 9.771 | 9.819 | 9.658 | 9.666 | 281,540 | -0.16(-1.68%) |
Sep 09, 2016 | 9.892 | 9.917 | 9.779 | 9.831 | 128,329 | -0.08(-0.77%) |
Sep 08, 2016 | 9.924 | 9.956 | 9.884 | 9.908 | 139,521 | -0.02(-0.24%) |
Sep 07, 2016 | 9.884 | 9.940 | 9.827 | 9.932 | 120,832 | +0.09(+0.94%) |
Sep 06, 2016 | 9.892 | 9.952 | 9.827 | 9.839 | 160,230 | +0.01(+0.08%) |
Sep 02, 2016 | 9.803 | 9.831 | 9.831 | 9.831 | 177,669 | +0.05(+0.53%) |
Sep 01, 2016 | 9.908 | 9.908 | 9.779 | 9.779 | 153,946 | -0.14(-1.42%) |
Aug 31, 2016 | 9.811 | 9.948 | 9.753 | 9.920 | 236,956 | +0.14(+1.48%) |
Aug 30, 2016 | 9.775 | 9.819 | 9.739 | 9.775 | 106,972 | +0.01(+0.08%) |
Aug 29, 2016 | 9.775 | 9.839 | 9.753 | 9.767 | 209,222 | +0.01(+0.12%) |
Aug 26, 2016 | 9.755 | 9.759 | 9.715 | 9.755 | 152,520 | +0.02(+0.21%) |
Aug 25, 2016 | 9.695 | 9.759 | 9.691 | 9.735 | 124,242 | +0.03(+0.33%) |
Aug 24, 2016 | 9.678 | 9.729 | 9.678 | 9.703 | 67,044 | +0.01(+0.12%) |
Aug 23, 2016 | 9.695 | 9.727 | 9.670 | 9.691 | 75,235 | +0.01(+0.08%) |
Aug 22, 2016 | 9.719 | 9.751 | 9.674 | 9.683 | 122,373 | -0.04(-0.46%) |
Aug 19, 2016 | 9.739 | 9.743 | 9.687 | 9.727 | 81,129 | -0.03(-0.29%) |
Aug 18, 2016 | 9.707 | 9.755 | 9.687 | 9.755 | 99,979 | +0.05(+0.54%) |
Aug 17, 2016 | 9.719 | 9.759 | 9.634 | 9.703 | 202,613 | -0.01(-0.06%) |
Aug 16, 2016 | 9.685 | 9.740 | 9.665 | 9.709 | 215,438 | +0.03(+0.29%) |
Aug 15, 2016 | 9.545 | 9.681 | 9.545 | 9.681 | 178,803 | +0.14(+1.42%) |
Aug 12, 2016 | 9.529 | 9.595 | 9.529 | 9.545 | 117,556 | +0.01(+0.13%) |
Aug 11, 2016 | 9.521 | 9.565 | 9.517 | 9.533 | 89,742 | -0.02(-0.17%) |
Aug 10, 2016 | 9.633 | 9.637 | 9.549 | 9.549 | 115,767 | -0.04(-0.41%) |
Aug 09, 2016 | 9.645 | 9.665 | 9.537 | 9.589 | 140,667 | -0.02(-0.21%) |
Aug 08, 2016 | 9.569 | 9.641 | 9.553 | 9.609 | 96,813 | +0.04(+0.42%) |
Aug 05, 2016 | 9.577 | 9.637 | 9.565 | 9.569 | 139,872 | +0.04(+0.38%) |
Aug 04, 2016 | 9.549 | 9.565 | 9.525 | 9.533 | 78,780 | +0.02(+0.25%) |
Aug 03, 2016 | 9.505 | 9.581 | 9.495 | 9.509 | 89,434 | -0.00(-0.04%) |
Aug 02, 2016 | 9.509 | 9.585 | 9.485 | 9.513 | 115,014 | +0.04(+0.38%) |
Aug 01, 2016 | 9.601 | 9.601 | 9.462 | 9.478 | 218,946 | -0.10(-1.04%) |
Jul 29, 2016 | 9.454 | 9.581 | 9.454 | 9.577 | 123,146 | +0.10(+1.01%) |
Jul 28, 2016 | 9.466 | 9.517 | 9.454 | 9.482 | 116,903 | +0.02(+0.21%) |
Jul 27, 2016 | 9.505 | 9.545 | 9.462 | 9.462 | 137,864 | -0.06(-0.59%) |
Jul 26, 2016 | 9.525 | 9.561 | 9.497 | 9.517 | 129,770 | -0.02(-0.25%) |
Jul 25, 2016 | 9.458 | 9.549 | 9.458 | 9.541 | 154,246 | +0.03(+0.34%) |
Jul 22, 2016 | 9.497 | 9.533 | 9.454 | 9.509 | 88,099 | -0.01(-0.08%) |
Jul 21, 2016 | 9.458 | 9.549 | 9.426 | 9.517 | 106,240 | +0.05(+0.55%) |
Jul 20, 2016 | 9.489 | 9.537 | 9.406 | 9.466 | 76,838 | +0.05(+0.51%) |
Jul 19, 2016 | 9.570 | 9.570 | 9.408 | 9.418 | 162,359 | -0.10(-1.10%) |
Jul 18, 2016 | 9.471 | 9.597 | 9.428 | 9.522 | 181,668 | +0.06(+0.58%) |
Jul 15, 2016 | 9.345 | 9.467 | 9.345 | 9.467 | 140,657 | +0.09(+0.97%) |
Jul 14, 2016 | 9.471 | 9.505 | 9.195 | 9.376 | 372,558 | -0.07(-0.71%) |
Jul 13, 2016 | 9.522 | 9.550 | 9.424 | 9.443 | 127,495 | -0.08(-0.83%) |
Jul 12, 2016 | 9.404 | 9.544 | 9.392 | 9.522 | 323,210 | +0.16(+1.73%) |
Jul 11, 2016 | 9.313 | 9.420 | 9.305 | 9.361 | 158,669 | +0.08(+0.89%) |
Jul 08, 2016 | 9.270 | 9.305 | 9.254 | 9.278 | 130,569 | +0.07(+0.77%) |
Jul 07, 2016 | 9.218 | 9.301 | 9.199 | 9.207 | 115,149 | +0.05(+0.52%) |
Jul 06, 2016 | 9.147 | 9.218 | 9.136 | 9.159 | 87,204 | +0.03(+0.35%) |
Jul 05, 2016 | 9.132 | 9.155 | 9.116 | 9.128 | 163,522 | +0.00(+0.04%) |
Jul 01, 2016 | 9.151 | 9.124 | 9.124 | 9.124 | 104,402 | +0.00(+0.00%) |
Jun 30, 2016 | 9.124 | 9.151 | 9.080 | 9.124 | 102,864 | +0.00(+0.04%) |
Jun 29, 2016 | 9.167 | 9.167 | 9.076 | 9.120 | 144,521 | +0.02(+0.17%) |
Jun 28, 2016 | 9.262 | 9.272 | 9.104 | 9.104 | 156,971 | -0.16(-1.70%) |
Jun 27, 2016 | 9.357 | 9.361 | 9.218 | 9.262 | 175,868 | -0.07(-0.72%) |
Jun 24, 2016 | 9.175 | 9.329 | 9.175 | 9.329 | 93,693 | +0.04(+0.47%) |
Jun 23, 2016 | 9.297 | 9.305 | 9.254 | 9.286 | 130,926 | +0.02(+0.17%) |
Jun 22, 2016 | 9.250 | 9.291 | 9.214 | 9.270 | 61,247 | -0.04(-0.38%) |
Jun 21, 2016 | 9.266 | 9.305 | 9.216 | 9.305 | 62,824 | +0.10(+1.07%) |
Jun 20, 2016 | 9.120 | 9.222 | 9.120 | 9.207 | 108,231 | +0.07(+0.78%) |
Jun 17, 2016 | 9.025 | 9.136 | 9.025 | 9.136 | 77,412 | +0.07(+0.83%) |
Jun 16, 2016 | 9.088 | 9.128 | 9.029 | 9.061 | 176,473 | -0.07(-0.78%) |
Jun 15, 2016 | 9.096 | 9.190 | 9.021 | 9.132 | 204,360 | +0.08(+0.89%) |
Jun 14, 2016 | 9.141 | 9.141 | 9.031 | 9.051 | 266,940 | -0.06(-0.69%) |
Jun 13, 2016 | 9.250 | 9.250 | 9.109 | 9.113 | 118,305 | -0.07(-0.81%) |
Jun 10, 2016 | 9.254 | 9.258 | 9.172 | 9.187 | 88,338 | -0.06(-0.68%) |
Jun 09, 2016 | 9.141 | 9.250 | 9.141 | 9.250 | 145,186 | +0.10(+1.07%) |
Jun 08, 2016 | 9.160 | 9.199 | 9.152 | 9.152 | 60,160 | -0.03(-0.30%) |
Jun 07, 2016 | 9.199 | 9.238 | 9.168 | 9.180 | 62,385 | -0.02(-0.21%) |
Jun 06, 2016 | 9.141 | 9.215 | 9.121 | 9.199 | 140,273 | +0.04(+0.43%) |
Jun 03, 2016 | 9.105 | 9.172 | 9.083 | 9.160 | 76,298 | +0.09(+0.95%) |
Jun 02, 2016 | 9.082 | 9.113 | 9.047 | 9.074 | 124,370 | +0.02(+0.22%) |