Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.16 | 11.17 | 11.10 | 11.17 | 94,565 | +0.06(+0.56%) |
May 30, 2017 | 11.04 | 11.17 | 11.03 | 11.10 | 87,776 | +0.07(+0.60%) |
May 26, 2017 | 11.02 | 11.15 | 11.02 | 11.04 | 95,873 | -0.01(-0.08%) |
May 25, 2017 | 11.02 | 11.07 | 11.02 | 11.05 | 93,583 | +0.02(+0.20%) |
May 24, 2017 | 11.12 | 11.13 | 11.02 | 11.02 | 163,602 | -0.00(-0.04%) |
May 23, 2017 | 11.11 | 11.19 | 11.02 | 11.03 | 136,812 | +0.01(+0.12%) |
May 22, 2017 | 11.04 | 11.11 | 11.01 | 11.02 | 170,251 | -0.03(-0.24%) |
May 19, 2017 | 11.26 | 11.29 | 11.04 | 11.04 | 321,945 | -0.08(-0.76%) |
May 18, 2017 | 11.17 | 11.30 | 11.08 | 11.13 | 182,028 | -0.09(-0.79%) |
May 17, 2017 | 11.31 | 11.40 | 11.20 | 11.21 | 146,394 | -0.14(-1.27%) |
May 16, 2017 | 11.43 | 11.43 | 11.33 | 11.36 | 170,135 | +0.00(+0.00%) |
May 15, 2017 | 11.39 | 11.42 | 11.31 | 11.36 | 178,309 | +0.05(+0.47%) |
May 12, 2017 | 11.25 | 11.31 | 11.22 | 11.31 | 178,550 | +0.10(+0.90%) |
May 11, 2017 | 11.24 | 11.24 | 11.15 | 11.21 | 113,454 | +0.03(+0.24%) |
May 10, 2017 | 11.19 | 11.19 | 11.13 | 11.18 | 77,167 | +0.05(+0.43%) |
May 09, 2017 | 11.10 | 11.13 | 11.06 | 11.13 | 90,303 | +0.11(+1.00%) |
May 08, 2017 | 11.03 | 11.11 | 11.02 | 11.02 | 134,773 | -0.02(-0.16%) |
May 05, 2017 | 10.99 | 11.06 | 10.99 | 11.04 | 60,092 | +0.01(+0.08%) |
May 04, 2017 | 11.03 | 11.06 | 10.98 | 11.03 | 147,195 | -0.05(-0.44%) |
May 03, 2017 | 11.20 | 11.21 | 11.04 | 11.08 | 120,255 | -0.06(-0.51%) |
May 02, 2017 | 11.11 | 11.23 | 11.02 | 11.13 | 206,899 | +0.05(+0.44%) |
May 01, 2017 | 11.00 | 11.09 | 10.97 | 11.09 | 133,477 | +0.10(+0.88%) |
Apr 28, 2017 | 10.99 | 11.07 | 10.91 | 10.99 | 213,175 | +0.00(+0.04%) |
Apr 27, 2017 | 10.97 | 10.99 | 10.94 | 10.99 | 109,745 | +0.02(+0.16%) |
Apr 26, 2017 | 10.94 | 10.98 | 10.91 | 10.97 | 87,285 | +0.03(+0.28%) |
Apr 25, 2017 | 10.97 | 10.99 | 10.91 | 10.94 | 103,550 | +0.02(+0.16%) |
Apr 24, 2017 | 10.93 | 10.95 | 10.84 | 10.92 | 205,885 | -0.02(-0.20%) |
Apr 21, 2017 | 10.98 | 10.98 | 10.91 | 10.94 | 47,781 | -0.04(-0.32%) |
Apr 20, 2017 | 10.95 | 11.05 | 10.86 | 10.98 | 275,586 | +0.02(+0.20%) |
Apr 19, 2017 | 10.93 | 10.97 | 10.85 | 10.95 | 235,544 | +0.04(+0.37%) |
Apr 18, 2017 | 10.74 | 10.96 | 10.72 | 10.91 | 423,496 | +0.18(+1.64%) |
Apr 17, 2017 | 10.66 | 10.79 | 10.64 | 10.74 | 206,135 | +0.09(+0.86%) |
Apr 13, 2017 | 10.63 | 10.67 | 10.60 | 10.65 | 198,290 | -0.00(-0.04%) |
Apr 12, 2017 | 10.59 | 10.66 | 10.57 | 10.65 | 169,147 | +0.07(+0.62%) |
Apr 11, 2017 | 10.54 | 10.59 | 10.53 | 10.59 | 103,843 | +0.04(+0.41%) |
Apr 10, 2017 | 10.48 | 10.55 | 10.44 | 10.54 | 130,208 | +0.07(+0.71%) |
Apr 07, 2017 | 10.44 | 10.48 | 10.40 | 10.47 | 125,972 | +0.07(+0.71%) |
Apr 06, 2017 | 10.41 | 10.46 | 10.37 | 10.39 | 146,410 | -0.01(-0.08%) |
Apr 05, 2017 | 10.43 | 10.45 | 10.39 | 10.40 | 108,914 | -0.04(-0.38%) |
Apr 04, 2017 | 10.43 | 10.50 | 10.42 | 10.44 | 178,206 | +0.05(+0.46%) |
Apr 03, 2017 | 10.31 | 10.44 | 10.31 | 10.39 | 203,492 | +0.07(+0.63%) |
Mar 31, 2017 | 10.31 | 10.42 | 10.31 | 10.33 | 83,747 | -0.02(-0.17%) |
Mar 30, 2017 | 10.41 | 10.42 | 10.32 | 10.35 | 138,874 | -0.06(-0.55%) |
Mar 29, 2017 | 10.42 | 10.45 | 10.35 | 10.40 | 77,699 | +0.05(+0.44%) |
Mar 28, 2017 | 10.38 | 10.38 | 10.31 | 10.36 | 64,961 | -0.02(-0.19%) |
Mar 27, 2017 | 10.42 | 10.42 | 10.22 | 10.38 | 248,433 | -0.05(-0.46%) |
Mar 24, 2017 | 10.41 | 10.45 | 10.38 | 10.42 | 91,833 | +0.06(+0.55%) |
Mar 23, 2017 | 10.34 | 10.52 | 10.34 | 10.37 | 110,913 | +0.05(+0.51%) |
Mar 22, 2017 | 10.47 | 10.47 | 10.31 | 10.32 | 177,042 | -0.11(-1.07%) |
Mar 21, 2017 | 10.47 | 10.47 | 10.40 | 10.43 | 68,299 | -0.01(-0.08%) |
Mar 20, 2017 | 10.44 | 10.46 | 10.38 | 10.44 | 76,219 | -0.01(-0.12%) |
Mar 17, 2017 | 10.38 | 10.45 | 10.35 | 10.45 | 164,165 | +0.07(+0.71%) |
Mar 16, 2017 | 10.30 | 10.39 | 10.30 | 10.38 | 94,675 | +0.03(+0.33%) |
Mar 15, 2017 | 10.20 | 10.39 | 10.20 | 10.34 | 235,861 | +0.13(+1.31%) |
Mar 14, 2017 | 10.19 | 10.25 | 10.14 | 10.21 | 79,896 | +0.03(+0.34%) |
Mar 13, 2017 | 10.22 | 10.26 | 10.17 | 10.17 | 88,245 | -0.10(-1.01%) |
Mar 10, 2017 | 10.17 | 10.31 | 10.15 | 10.28 | 95,657 | +0.11(+1.06%) |
Mar 09, 2017 | 10.22 | 10.22 | 10.14 | 10.17 | 136,691 | -0.07(-0.68%) |
Mar 08, 2017 | 10.25 | 10.27 | 10.22 | 10.24 | 76,404 | -0.05(-0.46%) |
Mar 07, 2017 | 10.28 | 10.31 | 10.25 | 10.28 | 83,149 | -0.03(-0.25%) |
Mar 06, 2017 | 10.34 | 10.35 | 10.29 | 10.31 | 139,258 | -0.03(-0.29%) |
Mar 03, 2017 | 10.35 | 10.38 | 10.31 | 10.34 | 107,998 | -0.01(-0.13%) |
Mar 02, 2017 | 10.40 | 10.41 | 10.31 | 10.35 | 217,120 | -0.00(-0.04%) |
Mar 01, 2017 | 10.27 | 10.43 | 10.25 | 10.36 | 259,046 | +0.04(+0.42%) |
Feb 28, 2017 | 10.29 | 10.33 | 10.27 | 10.31 | 75,259 | +0.03(+0.25%) |
Feb 27, 2017 | 10.27 | 10.29 | 10.23 | 10.29 | 143,313 | +0.04(+0.42%) |
Feb 24, 2017 | 10.19 | 10.25 | 10.14 | 10.25 | 128,226 | +0.08(+0.76%) |
Feb 23, 2017 | 10.22 | 10.22 | 10.17 | 10.17 | 134,483 | -0.06(-0.55%) |
Feb 22, 2017 | 10.21 | 10.23 | 10.11 | 10.22 | 110,083 | +0.02(+0.21%) |
Feb 21, 2017 | 10.10 | 10.22 | 10.10 | 10.20 | 190,290 | +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 | 9.969 | 10.00 | 215,781 | -0.10(-0.98%) |
Feb 15, 2017 | 10.17 | 10.19 | 10.08 | 10.10 | 177,435 | -0.07(-0.66%) |
Feb 14, 2017 | 10.16 | 10.17 | 10.12 | 10.17 | 212,106 | +0.06(+0.55%) |
Feb 13, 2017 | 10.16 | 10.17 | 10.08 | 10.11 | 211,015 | -0.01(-0.13%) |
Feb 10, 2017 | 10.08 | 10.16 | 10.05 | 10.13 | 128,562 | +0.12(+1.20%) |
Feb 09, 2017 | 9.978 | 10.08 | 9.978 | 10.01 | 240,301 | +0.00(+0.04%) |
Feb 08, 2017 | 10.05 | 10.05 | 9.969 | 10.00 | 98,614 | -0.02(-0.21%) |
Feb 07, 2017 | 10.07 | 10.11 | 9.978 | 10.02 | 153,024 | +0.04(+0.43%) |
Feb 06, 2017 | 9.982 | 10.12 | 9.969 | 9.982 | 215,340 | +0.01(+0.13%) |
Feb 03, 2017 | 9.905 | 9.983 | 9.828 | 9.969 | 100,154 | +0.09(+0.86%) |
Feb 02, 2017 | 9.798 | 9.914 | 9.797 | 9.884 | 167,045 | +0.08(+0.83%) |
Feb 01, 2017 | 9.785 | 9.802 | 9.716 | 9.802 | 142,355 | +0.06(+0.61%) |
Jan 31, 2017 | 9.760 | 9.820 | 9.691 | 9.743 | 251,943 | +0.00(+0.00%) |
Jan 30, 2017 | 9.700 | 9.781 | 9.657 | 9.743 | 191,193 | +0.05(+0.48%) |
Jan 27, 2017 | 9.653 | 9.696 | 9.627 | 9.696 | 118,726 | +0.08(+0.80%) |
Jan 26, 2017 | 9.666 | 9.666 | 9.602 | 9.619 | 133,107 | +0.01(+0.13%) |
Jan 25, 2017 | 9.623 | 9.659 | 9.593 | 9.606 | 138,045 | +0.00(+0.00%) |
Jan 24, 2017 | 9.679 | 9.679 | 9.593 | 9.606 | 111,925 | -0.04(-0.44%) |
Jan 23, 2017 | 9.597 | 9.661 | 9.597 | 9.649 | 78,512 | +0.07(+0.71%) |
Jan 20, 2017 | 9.580 | 9.619 | 9.576 | 9.580 | 71,409 | -0.01(-0.13%) |
Jan 19, 2017 | 9.606 | 9.636 | 9.550 | 9.593 | 123,952 | +0.02(+0.22%) |
Jan 18, 2017 | 9.606 | 9.606 | 9.555 | 9.572 | 92,502 | +0.01(+0.16%) |
Jan 17, 2017 | 9.540 | 9.607 | 9.523 | 9.557 | 314,569 | +0.00(+0.04%) |
Jan 13, 2017 | 9.553 | 9.553 | 9.553 | 0 | -0.02(-0.22%) | |
Jan 12, 2017 | 9.646 | 9.650 | 9.531 | 9.574 | 164,888 | -0.00(-0.04%) |
Jan 11, 2017 | 9.608 | 9.624 | 9.536 | 9.578 | 103,365 | -0.03(-0.26%) |
Jan 10, 2017 | 9.591 | 9.608 | 9.514 | 9.603 | 132,933 | +0.00(+0.04%) |
Jan 09, 2017 | 9.569 | 9.671 | 9.569 | 9.599 | 98,014 | +0.01(+0.13%) |
Jan 06, 2017 | 9.624 | 9.688 | 9.557 | 9.586 | 127,681 | -0.02(-0.18%) |
Jan 05, 2017 | 9.548 | 9.627 | 9.538 | 9.603 | 197,407 | +0.06(+0.62%) |
Jan 04, 2017 | 9.485 | 9.616 | 9.447 | 9.544 | 296,110 | +0.10(+1.03%) |
Jan 03, 2017 | 9.578 | 9.599 | 9.341 | 9.447 | 610,356 | -0.19(-1.97%) |
Dec 30, 2016 | 9.637 | 9.637 | 9.637 | 0 | +0.08(+0.89%) | |
Dec 29, 2016 | 9.646 | 9.646 | 9.455 | 9.553 | 146,625 | -0.07(-0.75%) |
Dec 28, 2016 | 9.654 | 9.658 | 9.603 | 9.624 | 90,387 | -0.03(-0.31%) |
Dec 27, 2016 | 9.722 | 9.734 | 9.641 | 9.654 | 96,907 | -0.05(-0.52%) |
Dec 23, 2016 | 9.705 | 9.705 | 9.705 | 0 | +0.03(+0.35%) | |
Dec 22, 2016 | 9.667 | 9.785 | 9.637 | 9.671 | 90,721 | -0.00(-0.04%) |
Dec 21, 2016 | 9.688 | 9.728 | 9.629 | 9.675 | 161,438 | -0.06(-0.63%) |
Dec 20, 2016 | 9.862 | 10.03 | 9.732 | 9.736 | 365,657 | -0.20(-2.01%) |
Dec 19, 2016 | 9.816 | 9.992 | 9.774 | 9.936 | 243,692 | +0.08(+0.79%) |
Dec 16, 2016 | 9.837 | 9.937 | 9.757 | 9.858 | 89,846 | -0.01(-0.08%) |
Dec 15, 2016 | 9.791 | 9.946 | 9.734 | 9.866 | 193,827 | +0.04(+0.42%) |
Dec 14, 2016 | 9.812 | 9.824 | 9.695 | 9.824 | 83,567 | +0.06(+0.60%) |
Dec 13, 2016 | 9.732 | 9.814 | 9.665 | 9.766 | 68,863 | +0.05(+0.52%) |
Dec 12, 2016 | 9.766 | 9.787 | 9.678 | 9.716 | 85,748 | -0.06(-0.64%) |
Dec 09, 2016 | 9.787 | 9.791 | 9.678 | 9.778 | 92,896 | -0.01(-0.13%) |
Dec 08, 2016 | 9.778 | 9.808 | 9.672 | 9.791 | 53,414 | +0.05(+0.52%) |
Dec 07, 2016 | 9.628 | 9.741 | 9.585 | 9.741 | 73,429 | +0.15(+1.57%) |
Dec 06, 2016 | 9.586 | 9.631 | 9.506 | 9.590 | 105,558 | -0.01(-0.09%) |
Dec 05, 2016 | 9.774 | 9.862 | 9.598 | 9.598 | 141,509 | -0.11(-1.16%) |
Dec 02, 2016 | 9.586 | 9.714 | 9.540 | 9.711 | 96,812 | +0.12(+1.25%) |
Dec 01, 2016 | 9.464 | 9.603 | 9.439 | 9.592 | 211,689 | +0.05(+0.55%) |
Nov 30, 2016 | 9.460 | 9.548 | 9.393 | 9.540 | 195,337 | +0.02(+0.18%) |
Nov 29, 2016 | 9.544 | 9.544 | 9.351 | 9.523 | 238,015 | -0.01(-0.13%) |
Nov 28, 2016 | 9.607 | 9.607 | 9.372 | 9.536 | 233,237 | -0.03(-0.26%) |
Nov 25, 2016 | 9.498 | 9.573 | 9.423 | 9.561 | 109,007 | +0.09(+0.97%) |
Nov 23, 2016 | 9.469 | 9.469 | 9.469 | 0 | +0.13(+1.39%) | |
Nov 22, 2016 | 9.259 | 9.402 | 9.243 | 9.339 | 115,539 | +0.21(+2.25%) |
Nov 21, 2016 | 9.088 | 9.248 | 9.088 | 9.134 | 157,594 | +0.02(+0.27%) |
Nov 18, 2016 | 9.201 | 9.243 | 9.063 | 9.109 | 187,291 | -0.06(-0.63%) |
Nov 17, 2016 | 9.360 | 9.427 | 9.167 | 9.167 | 129,655 | -0.21(-2.23%) |
Nov 16, 2016 | 9.318 | 9.418 | 9.251 | 9.377 | 164,978 | +0.01(+0.16%) |
Nov 15, 2016 | 8.865 | 9.374 | 8.810 | 9.362 | 270,743 | +0.58(+6.60%) |
Nov 14, 2016 | 9.010 | 9.035 | 8.678 | 8.782 | 631,841 | -0.30(-3.28%) |
Nov 11, 2016 | 9.407 | 9.413 | 9.059 | 9.080 | 225,141 | -0.33(-3.52%) |
Nov 10, 2016 | 9.511 | 9.523 | 9.367 | 9.412 | 290,690 | -0.17(-1.73%) |
Nov 09, 2016 | 9.204 | 9.639 | 9.204 | 9.577 | 182,572 | +0.10(+1.09%) |
Nov 08, 2016 | 9.407 | 9.474 | 9.407 | 9.474 | 63,878 | +0.00(+0.04%) |
Nov 07, 2016 | 9.291 | 9.474 | 9.291 | 9.470 | 125,052 | +0.19(+2.01%) |
Nov 04, 2016 | 9.192 | 9.320 | 9.192 | 9.283 | 128,765 | -0.06(-0.62%) |
Nov 03, 2016 | 9.080 | 9.362 | 9.080 | 9.341 | 209,353 | +0.26(+2.87%) |
Nov 02, 2016 | 9.279 | 9.320 | 8.977 | 9.080 | 489,178 | -0.17(-1.82%) |
Nov 01, 2016 | 9.602 | 9.602 | 9.171 | 9.248 | 634,625 | -0.37(-3.85%) |
Oct 31, 2016 | 9.764 | 9.764 | 9.532 | 9.619 | 187,366 | -0.14(-1.48%) |
Oct 28, 2016 | 9.888 | 9.888 | 9.706 | 9.764 | 205,761 | -0.10(-0.97%) |
Oct 27, 2016 | 9.884 | 9.892 | 9.829 | 9.859 | 117,337 | +0.05(+0.46%) |
Oct 26, 2016 | 9.822 | 9.922 | 9.780 | 9.813 | 54,451 | +0.03(+0.34%) |
Oct 25, 2016 | 9.863 | 9.902 | 9.764 | 9.780 | 170,412 | -0.01(-0.08%) |
Oct 24, 2016 | 9.660 | 9.797 | 9.581 | 9.789 | 150,419 | +0.11(+1.11%) |
Oct 21, 2016 | 9.697 | 9.714 | 9.557 | 9.681 | 209,979 | -0.01(-0.09%) |
Oct 20, 2016 | 9.946 | 9.996 | 9.581 | 9.689 | 384,949 | -0.16(-1.62%) |
Oct 19, 2016 | 10.15 | 10.17 | 9.716 | 9.849 | 447,738 | -0.25(-2.52%) |
Oct 18, 2016 | 10.10 | 10.16 | 10.06 | 10.10 | 198,257 | +0.01(+0.13%) |
Oct 17, 2016 | 10.02 | 10.11 | 9.990 | 10.09 | 256,088 | +0.06(+0.60%) |
Oct 14, 2016 | 10.00 | 10.03 | 9.953 | 10.03 | 189,488 | +0.07(+0.65%) |
Oct 13, 2016 | 9.973 | 10.01 | 9.876 | 9.965 | 217,125 | -0.02(-0.24%) |
Oct 12, 2016 | 9.969 | 9.994 | 9.930 | 9.990 | 168,465 | +0.05(+0.53%) |
Oct 11, 2016 | 9.888 | 9.937 | 9.855 | 9.937 | 86,875 | +0.02(+0.16%) |
Oct 10, 2016 | 9.981 | 9.981 | 9.908 | 9.920 | 73,142 | -0.05(-0.53%) |
Oct 07, 2016 | 9.937 | 9.994 | 9.904 | 9.973 | 174,077 | +0.06(+0.57%) |
Oct 06, 2016 | 9.860 | 9.916 | 9.860 | 9.916 | 111,918 | +0.06(+0.62%) |
Oct 05, 2016 | 9.815 | 9.859 | 9.803 | 9.855 | 107,325 | +0.07(+0.66%) |
Oct 04, 2016 | 9.758 | 9.882 | 9.758 | 9.790 | 191,953 | -0.00(-0.04%) |
Oct 03, 2016 | 9.803 | 9.843 | 9.746 | 9.794 | 170,898 | +0.09(+0.88%) |
Sep 30, 2016 | 9.758 | 9.896 | 9.709 | 9.709 | 383,435 | -0.03(-0.29%) |
Sep 29, 2016 | 9.823 | 9.853 | 9.693 | 9.738 | 400,528 | -0.09(-0.91%) |
Sep 28, 2016 | 9.851 | 9.963 | 9.819 | 9.827 | 297,108 | -0.02(-0.25%) |
Sep 27, 2016 | 9.831 | 9.935 | 9.831 | 9.851 | 189,436 | +0.03(+0.29%) |
Sep 26, 2016 | 9.835 | 9.862 | 9.815 | 9.823 | 142,900 | +0.00(+0.04%) |
Sep 23, 2016 | 9.827 | 9.835 | 9.819 | 9.819 | 54,117 | +0.00(+0.00%) |
Sep 22, 2016 | 9.823 | 9.835 | 9.794 | 9.819 | 87,766 | -0.00(-0.04%) |
Sep 21, 2016 | 9.835 | 9.875 | 9.774 | 9.823 | 248,566 | +0.07(+0.73%) |
Sep 20, 2016 | 9.780 | 9.844 | 9.736 | 9.752 | 272,965 | -0.02(-0.25%) |
Sep 19, 2016 | 9.780 | 9.812 | 9.671 | 9.776 | 210,749 | +0.02(+0.25%) |
Sep 16, 2016 | 9.800 | 9.800 | 9.699 | 9.752 | 98,348 | -0.01(-0.12%) |
Sep 15, 2016 | 9.756 | 9.780 | 9.671 | 9.764 | 249,942 | -0.06(-0.61%) |
Sep 14, 2016 | 9.724 | 9.877 | 9.695 | 9.824 | 235,660 | +0.14(+1.41%) |
Sep 13, 2016 | 9.619 | 9.708 | 9.506 | 9.687 | 291,732 | +0.02(+0.21%) |
Sep 12, 2016 | 9.772 | 9.820 | 9.659 | 9.667 | 281,515 | -0.17(-1.68%) |
Sep 09, 2016 | 9.893 | 9.918 | 9.780 | 9.832 | 128,318 | -0.08(-0.77%) |
Sep 08, 2016 | 9.925 | 9.957 | 9.885 | 9.909 | 139,509 | -0.02(-0.24%) |
Sep 07, 2016 | 9.885 | 9.941 | 9.828 | 9.933 | 120,821 | +0.09(+0.94%) |
Sep 06, 2016 | 9.893 | 9.953 | 9.828 | 9.840 | 160,216 | +0.01(+0.08%) |
Sep 02, 2016 | 9.804 | 9.832 | 9.832 | 9.832 | 177,653 | +0.05(+0.53%) |
Sep 01, 2016 | 9.909 | 9.909 | 9.780 | 9.780 | 153,932 | -0.14(-1.42%) |
Aug 31, 2016 | 9.812 | 9.949 | 9.753 | 9.921 | 236,935 | +0.14(+1.48%) |
Aug 30, 2016 | 9.776 | 9.820 | 9.740 | 9.776 | 106,962 | +0.01(+0.08%) |
Aug 29, 2016 | 9.776 | 9.840 | 9.754 | 9.768 | 209,204 | +0.01(+0.12%) |
Aug 26, 2016 | 9.756 | 9.760 | 9.716 | 9.756 | 152,506 | +0.02(+0.21%) |
Aug 25, 2016 | 9.695 | 9.760 | 9.691 | 9.736 | 124,230 | +0.03(+0.33%) |
Aug 24, 2016 | 9.679 | 9.730 | 9.679 | 9.704 | 67,038 | +0.01(+0.12%) |
Aug 23, 2016 | 9.695 | 9.728 | 9.671 | 9.691 | 75,228 | +0.01(+0.08%) |
Aug 22, 2016 | 9.720 | 9.752 | 9.675 | 9.683 | 122,362 | -0.04(-0.46%) |
Aug 19, 2016 | 9.740 | 9.744 | 9.687 | 9.728 | 81,121 | -0.03(-0.29%) |
Aug 18, 2016 | 9.708 | 9.756 | 9.687 | 9.756 | 99,970 | +0.05(+0.54%) |
Aug 17, 2016 | 9.720 | 9.760 | 9.635 | 9.704 | 202,594 | -0.01(-0.06%) |
Aug 16, 2016 | 9.686 | 9.741 | 9.666 | 9.710 | 215,419 | +0.03(+0.29%) |
Aug 15, 2016 | 9.546 | 9.682 | 9.546 | 9.682 | 178,787 | +0.14(+1.42%) |
Aug 12, 2016 | 9.530 | 9.596 | 9.530 | 9.546 | 117,545 | +0.01(+0.13%) |
Aug 11, 2016 | 9.522 | 9.566 | 9.518 | 9.534 | 89,734 | -0.02(-0.17%) |
Aug 10, 2016 | 9.634 | 9.638 | 9.550 | 9.550 | 115,756 | -0.04(-0.41%) |
Aug 09, 2016 | 9.646 | 9.666 | 9.538 | 9.589 | 140,654 | -0.02(-0.21%) |
Aug 08, 2016 | 9.570 | 9.642 | 9.554 | 9.610 | 96,804 | +0.04(+0.42%) |
Aug 05, 2016 | 9.578 | 9.638 | 9.566 | 9.570 | 139,859 | +0.04(+0.38%) |
Aug 04, 2016 | 9.550 | 9.566 | 9.526 | 9.534 | 78,773 | +0.02(+0.25%) |
Aug 03, 2016 | 9.506 | 9.582 | 9.496 | 9.510 | 89,426 | -0.00(-0.04%) |
Aug 02, 2016 | 9.510 | 9.586 | 9.486 | 9.514 | 115,004 | +0.04(+0.38%) |
Aug 01, 2016 | 9.602 | 9.602 | 9.463 | 9.478 | 218,926 | -0.10(-1.04%) |
Jul 29, 2016 | 9.454 | 9.582 | 9.454 | 9.578 | 123,135 | +0.10(+1.01%) |
Jul 28, 2016 | 9.466 | 9.518 | 9.454 | 9.482 | 116,893 | +0.02(+0.21%) |
Jul 27, 2016 | 9.506 | 9.546 | 9.462 | 9.462 | 137,852 | -0.06(-0.59%) |
Jul 26, 2016 | 9.526 | 9.562 | 9.498 | 9.518 | 129,758 | -0.02(-0.25%) |
Jul 25, 2016 | 9.458 | 9.550 | 9.458 | 9.542 | 154,232 | +0.03(+0.34%) |
Jul 22, 2016 | 9.498 | 9.534 | 9.454 | 9.510 | 88,091 | -0.01(-0.08%) |
Jul 21, 2016 | 9.458 | 9.550 | 9.427 | 9.518 | 106,230 | +0.05(+0.55%) |
Jul 20, 2016 | 9.490 | 9.537 | 9.407 | 9.466 | 76,831 | +0.05(+0.51%) |
Jul 19, 2016 | 9.571 | 9.571 | 9.409 | 9.418 | 162,344 | -0.10(-1.10%) |
Jul 18, 2016 | 9.472 | 9.598 | 9.428 | 9.523 | 181,652 | +0.06(+0.58%) |
Jul 15, 2016 | 9.346 | 9.468 | 9.346 | 9.468 | 140,644 | +0.09(+0.97%) |
Jul 14, 2016 | 9.472 | 9.505 | 9.196 | 9.377 | 372,524 | -0.07(-0.71%) |
Jul 13, 2016 | 9.523 | 9.551 | 9.425 | 9.444 | 127,484 | -0.08(-0.83%) |
Jul 12, 2016 | 9.405 | 9.545 | 9.393 | 9.523 | 323,181 | +0.16(+1.73%) |
Jul 11, 2016 | 9.314 | 9.421 | 9.306 | 9.361 | 158,655 | +0.08(+0.89%) |
Jul 08, 2016 | 9.271 | 9.306 | 9.255 | 9.278 | 130,557 | +0.07(+0.77%) |
Jul 07, 2016 | 9.219 | 9.302 | 9.200 | 9.207 | 115,139 | +0.05(+0.52%) |
Jul 06, 2016 | 9.148 | 9.219 | 9.136 | 9.160 | 87,196 | +0.03(+0.35%) |
Jul 05, 2016 | 9.132 | 9.156 | 9.117 | 9.129 | 163,507 | +0.00(+0.04%) |
Jul 01, 2016 | 9.152 | 9.125 | 9.125 | 9.125 | 104,393 | +0.00(+0.00%) |
Jun 30, 2016 | 9.125 | 9.152 | 9.081 | 9.125 | 102,855 | +0.00(+0.04%) |
Jun 29, 2016 | 9.168 | 9.168 | 9.077 | 9.121 | 144,508 | +0.02(+0.17%) |
Jun 28, 2016 | 9.263 | 9.272 | 9.105 | 9.105 | 156,957 | -0.16(-1.70%) |
Jun 27, 2016 | 9.357 | 9.361 | 9.219 | 9.263 | 175,852 | -0.07(-0.72%) |
Jun 24, 2016 | 9.176 | 9.330 | 9.176 | 9.330 | 93,685 | +0.04(+0.47%) |
Jun 23, 2016 | 9.298 | 9.306 | 9.255 | 9.286 | 130,914 | +0.02(+0.17%) |
Jun 22, 2016 | 9.251 | 9.292 | 9.215 | 9.271 | 61,242 | -0.04(-0.38%) |
Jun 21, 2016 | 9.267 | 9.306 | 9.217 | 9.306 | 62,818 | +0.10(+1.07%) |
Jun 20, 2016 | 9.121 | 9.223 | 9.121 | 9.207 | 108,222 | +0.07(+0.78%) |
Jun 17, 2016 | 9.026 | 9.136 | 9.026 | 9.136 | 77,405 | +0.07(+0.83%) |
Jun 16, 2016 | 9.089 | 9.129 | 9.030 | 9.061 | 176,457 | -0.07(-0.78%) |
Jun 15, 2016 | 9.097 | 9.190 | 9.022 | 9.132 | 204,342 | +0.08(+0.89%) |
Jun 14, 2016 | 9.141 | 9.141 | 9.032 | 9.052 | 266,916 | -0.06(-0.69%) |
Jun 13, 2016 | 9.251 | 9.251 | 9.110 | 9.114 | 118,295 | -0.07(-0.81%) |
Jun 10, 2016 | 9.255 | 9.259 | 9.173 | 9.188 | 88,330 | -0.06(-0.68%) |
Jun 09, 2016 | 9.141 | 9.251 | 9.141 | 9.251 | 145,173 | +0.10(+1.07%) |
Jun 08, 2016 | 9.161 | 9.200 | 9.153 | 9.153 | 60,154 | -0.03(-0.30%) |
Jun 07, 2016 | 9.200 | 9.239 | 9.169 | 9.180 | 62,379 | -0.02(-0.21%) |
Jun 06, 2016 | 9.141 | 9.216 | 9.122 | 9.200 | 140,260 | +0.04(+0.43%) |
Jun 03, 2016 | 9.106 | 9.173 | 9.083 | 9.161 | 76,291 | +0.09(+0.95%) |
Jun 02, 2016 | 9.083 | 9.114 | 9.048 | 9.075 | 124,359 | +0.02(+0.22%) |