Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.26 | 10.41 | 10.13 | 10.13 | 1,048,501 | -0.13(-1.26%) |
May 30, 2017 | 10.45 | 10.53 | 10.25 | 10.26 | 839,629 | -0.23(-2.20%) |
May 26, 2017 | 10.41 | 10.56 | 10.38 | 10.49 | 1,103,277 | +0.10(+0.97%) |
May 25, 2017 | 10.42 | 10.46 | 10.31 | 10.39 | 494,143 | +0.01(+0.09%) |
May 24, 2017 | 10.35 | 10.49 | 10.30 | 10.38 | 619,303 | +0.03(+0.27%) |
May 23, 2017 | 10.25 | 10.36 | 10.18 | 10.35 | 470,391 | +0.16(+1.54%) |
May 22, 2017 | 10.21 | 10.27 | 10.12 | 10.20 | 515,166 | -0.04(-0.36%) |
May 19, 2017 | 9.938 | 10.28 | 9.929 | 10.23 | 1,125,080 | +0.32(+3.25%) |
May 18, 2017 | 10.48 | 10.48 | 9.911 | 9.911 | 1,559,019 | -0.59(-5.61%) |
May 17, 2017 | 10.59 | 10.81 | 10.50 | 10.50 | 1,325,697 | -0.20(-1.89%) |
May 16, 2017 | 10.62 | 10.96 | 10.56 | 10.70 | 2,109,310 | +0.09(+0.87%) |
May 15, 2017 | 10.59 | 10.68 | 10.59 | 10.61 | 1,082,867 | +0.02(+0.17%) |
May 12, 2017 | 10.51 | 10.68 | 10.43 | 10.59 | 700,141 | +0.06(+0.52%) |
May 11, 2017 | 10.64 | 10.64 | 10.32 | 10.54 | 864,962 | -0.10(-0.95%) |
May 10, 2017 | 10.43 | 10.65 | 10.41 | 10.64 | 1,801,572 | +0.23(+2.21%) |
May 09, 2017 | 10.45 | 10.49 | 10.31 | 10.41 | 408,746 | -0.01(-0.09%) |
May 08, 2017 | 10.49 | 10.50 | 10.33 | 10.42 | 367,859 | -0.08(-0.79%) |
May 05, 2017 | 10.55 | 10.61 | 10.47 | 10.50 | 820,151 | -0.01(-0.09%) |
May 04, 2017 | 10.44 | 10.64 | 10.38 | 10.51 | 2,543,208 | +0.05(+0.44%) |
May 03, 2017 | 10.35 | 10.47 | 10.31 | 10.46 | 730,619 | +0.09(+0.89%) |
May 02, 2017 | 10.27 | 10.44 | 10.26 | 10.37 | 654,782 | +0.08(+0.81%) |
May 01, 2017 | 10.31 | 10.42 | 10.20 | 10.29 | 365,617 | +0.07(+0.72%) |
Apr 28, 2017 | 9.957 | 10.31 | 9.937 | 10.21 | 1,031,576 | +0.28(+2.78%) |
Apr 27, 2017 | 10.16 | 10.20 | 9.920 | 9.938 | 645,930 | -0.22(-2.18%) |
Apr 26, 2017 | 10.21 | 10.27 | 10.16 | 10.16 | 479,066 | -0.04(-0.36%) |
Apr 25, 2017 | 10.36 | 10.41 | 10.20 | 10.20 | 564,463 | -0.15(-1.43%) |
Apr 24, 2017 | 10.36 | 10.50 | 10.34 | 10.34 | 821,973 | +0.04(+0.36%) |
Apr 21, 2017 | 10.51 | 10.57 | 10.30 | 10.31 | 520,132 | -0.21(-2.01%) |
Apr 20, 2017 | 10.58 | 10.59 | 10.52 | 10.52 | 937,652 | +0.00(+0.00%) |
Apr 19, 2017 | 10.65 | 10.78 | 10.48 | 10.52 | 744,937 | -0.08(-0.78%) |
Apr 18, 2017 | 10.66 | 10.81 | 10.58 | 10.60 | 384,074 | -0.13(-1.20%) |
Apr 17, 2017 | 10.65 | 10.78 | 10.65 | 10.73 | 433,813 | +0.16(+1.48%) |
Apr 13, 2017 | 10.65 | 10.69 | 10.48 | 10.57 | 2,058,881 | -0.09(-0.86%) |
Apr 12, 2017 | 10.66 | 10.83 | 10.61 | 10.67 | 456,608 | -0.02(-0.17%) |
Apr 11, 2017 | 10.78 | 10.87 | 10.65 | 10.68 | 658,782 | -0.09(-0.85%) |
Apr 10, 2017 | 10.52 | 10.81 | 10.52 | 10.78 | 1,780,047 | +0.30(+2.90%) |
Apr 07, 2017 | 10.26 | 10.73 | 10.26 | 10.47 | 1,889,263 | +0.23(+2.25%) |
Apr 06, 2017 | 10.16 | 10.30 | 10.10 | 10.24 | 738,725 | +0.13(+1.28%) |
Apr 05, 2017 | 10.50 | 10.56 | 10.11 | 10.11 | 3,011,108 | -0.53(-4.94%) |
Apr 04, 2017 | 10.63 | 10.65 | 10.55 | 10.64 | 346,075 | +0.00(+0.00%) |
Apr 03, 2017 | 10.59 | 10.75 | 10.58 | 10.64 | 451,793 | +0.08(+0.79%) |
Mar 31, 2017 | 10.53 | 10.60 | 10.48 | 10.56 | 612,903 | -0.01(-0.09%) |
Mar 30, 2017 | 10.65 | 10.73 | 10.55 | 10.56 | 560,741 | -0.09(-0.86%) |
Mar 29, 2017 | 10.45 | 10.75 | 10.45 | 10.66 | 609,751 | +0.21(+2.03%) |
Mar 28, 2017 | 10.68 | 10.70 | 10.40 | 10.45 | 616,274 | -0.25(-2.33%) |
Mar 27, 2017 | 10.79 | 10.82 | 10.57 | 10.69 | 1,297,365 | -0.15(-1.36%) |
Mar 24, 2017 | 10.76 | 10.91 | 10.76 | 10.84 | 257,418 | +0.06(+0.60%) |
Mar 23, 2017 | 10.82 | 10.87 | 10.70 | 10.78 | 325,158 | -0.01(-0.09%) |
Mar 22, 2017 | 11.05 | 11.11 | 10.75 | 10.79 | 979,296 | -0.27(-2.42%) |
Mar 21, 2017 | 11.14 | 11.20 | 10.96 | 11.05 | 1,812,778 | -0.08(-0.74%) |
Mar 20, 2017 | 10.97 | 11.21 | 10.96 | 11.14 | 975,452 | +0.17(+1.60%) |
Mar 17, 2017 | 11.56 | 11.61 | 10.78 | 10.96 | 933,996 | -0.32(-2.86%) |
Mar 16, 2017 | 11.15 | 11.30 | 11.14 | 11.28 | 731,360 | +0.13(+1.16%) |
Mar 15, 2017 | 10.95 | 11.15 | 10.93 | 11.15 | 489,421 | +0.20(+1.85%) |
Mar 14, 2017 | 10.91 | 11.02 | 10.86 | 10.95 | 361,719 | +0.01(+0.08%) |
Mar 13, 2017 | 11.02 | 11.06 | 10.91 | 10.94 | 431,474 | -0.04(-0.34%) |
Mar 10, 2017 | 10.78 | 11.04 | 10.78 | 10.98 | 429,837 | +0.25(+2.32%) |
Mar 09, 2017 | 10.65 | 10.76 | 10.61 | 10.73 | 433,787 | +0.05(+0.43%) |
Mar 08, 2017 | 10.70 | 10.71 | 10.59 | 10.68 | 312,621 | -0.04(-0.34%) |
Mar 07, 2017 | 10.65 | 10.76 | 10.60 | 10.72 | 515,659 | +0.02(+0.17%) |
Mar 06, 2017 | 10.92 | 10.92 | 10.56 | 10.70 | 739,736 | -0.32(-2.92%) |
Mar 03, 2017 | 10.99 | 11.11 | 10.86 | 11.03 | 369,699 | +0.07(+0.67%) |
Mar 02, 2017 | 11.07 | 11.14 | 10.86 | 10.95 | 488,441 | -0.16(-1.41%) |
Mar 01, 2017 | 10.89 | 11.19 | 10.89 | 11.11 | 689,890 | +0.31(+2.90%) |
Feb 28, 2017 | 10.83 | 10.99 | 10.79 | 10.79 | 414,319 | -0.09(-0.85%) |
Feb 27, 2017 | 10.91 | 10.97 | 10.81 | 10.89 | 426,497 | -0.07(-0.67%) |
Feb 24, 2017 | 11.00 | 11.02 | 10.81 | 10.96 | 764,592 | +0.02(+0.17%) |
Feb 23, 2017 | 11.26 | 11.31 | 10.91 | 10.94 | 1,549,817 | -0.64(-5.49%) |
Feb 22, 2017 | 11.70 | 11.70 | 11.55 | 11.58 | 615,098 | -0.07(-0.63%) |
Feb 21, 2017 | 11.70 | 11.88 | 11.57 | 11.65 | 656,699 | +0.00(+0.00%) |
Feb 17, 2017 | 11.65 | 11.65 | 11.65 | 0 | +0.18(+1.61%) | |
Feb 16, 2017 | 11.63 | 11.73 | 11.41 | 11.47 | 268,757 | -0.18(-1.50%) |
Feb 15, 2017 | 11.66 | 11.78 | 11.61 | 11.64 | 488,713 | -0.06(-0.55%) |
Feb 14, 2017 | 11.47 | 11.71 | 11.47 | 11.71 | 326,839 | +0.18(+1.60%) |
Feb 13, 2017 | 11.48 | 11.60 | 11.42 | 11.52 | 548,311 | +0.10(+0.89%) |
Feb 10, 2017 | 11.50 | 11.57 | 11.39 | 11.42 | 639,477 | -0.05(-0.40%) |
Feb 09, 2017 | 11.57 | 11.69 | 11.44 | 11.47 | 716,306 | -0.05(-0.40%) |
Feb 08, 2017 | 11.65 | 11.73 | 11.45 | 11.51 | 619,206 | -0.09(-0.79%) |
Feb 07, 2017 | 11.56 | 11.78 | 11.52 | 11.61 | 374,353 | -0.06(-0.55%) |
Feb 06, 2017 | 11.58 | 11.71 | 11.38 | 11.67 | 507,888 | +0.10(+0.88%) |
Feb 03, 2017 | 11.10 | 11.63 | 11.04 | 11.57 | 633,520 | +0.50(+4.49%) |
Feb 02, 2017 | 11.03 | 12.24 | 11.03 | 11.07 | 915,052 | +0.12(+1.09%) |
Feb 01, 2017 | 10.65 | 11.09 | 10.65 | 10.95 | 397,477 | +0.29(+2.77%) |
Jan 31, 2017 | 10.58 | 10.87 | 10.50 | 10.66 | 744,562 | +0.17(+1.58%) |
Jan 30, 2017 | 10.69 | 10.73 | 10.45 | 10.49 | 409,700 | -0.27(-2.48%) |
Jan 27, 2017 | 10.83 | 10.98 | 10.68 | 10.76 | 1,674,536 | -0.02(-0.17%) |
Jan 26, 2017 | 10.62 | 10.79 | 10.61 | 10.78 | 1,119,948 | +0.15(+1.39%) |
Jan 25, 2017 | 10.59 | 10.68 | 10.52 | 10.63 | 880,549 | +0.07(+0.70%) |
Jan 24, 2017 | 10.62 | 10.63 | 10.47 | 10.56 | 531,074 | -0.11(-1.04%) |
Jan 23, 2017 | 10.17 | 10.68 | 10.10 | 10.67 | 829,463 | +0.46(+4.51%) |
Jan 20, 2017 | 10.17 | 10.26 | 10.05 | 10.21 | 421,952 | +0.05(+0.45%) |
Jan 19, 2017 | 10.23 | 10.30 | 10.12 | 10.16 | 250,546 | -0.07(-0.72%) |
Jan 18, 2017 | 10.32 | 10.39 | 10.22 | 10.23 | 374,779 | -0.08(-0.80%) |
Jan 17, 2017 | 10.10 | 10.42 | 10.05 | 10.32 | 921,177 | +0.22(+2.19%) |
Jan 13, 2017 | 10.10 | 10.10 | 10.10 | 0 | +0.19(+1.95%) | |
Jan 12, 2017 | 10.07 | 10.15 | 9.892 | 9.902 | 458,519 | -0.17(-1.65%) |
Jan 11, 2017 | 9.902 | 10.19 | 9.902 | 10.07 | 1,039,649 | +0.18(+1.77%) |
Jan 10, 2017 | 9.763 | 10.02 | 9.763 | 9.892 | 1,359,457 | +0.12(+1.23%) |
Jan 09, 2017 | 9.754 | 9.819 | 9.616 | 9.773 | 581,319 | +0.01(+0.09%) |
Jan 06, 2017 | 9.892 | 9.929 | 9.704 | 9.763 | 534,150 | -0.18(-1.76%) |
Jan 05, 2017 | 9.994 | 10.13 | 9.819 | 9.938 | 345,582 | -0.12(-1.19%) |
Jan 04, 2017 | 10.09 | 10.13 | 9.984 | 10.06 | 323,932 | -0.03(-0.27%) |
Jan 03, 2017 | 9.552 | 10.09 | 9.552 | 10.09 | 639,086 | +0.53(+5.49%) |
Dec 30, 2016 | 9.561 | 9.561 | 9.561 | 0 | +0.08(+0.87%) | |
Dec 29, 2016 | 9.367 | 9.552 | 9.367 | 9.478 | 281,748 | +0.11(+1.18%) |
Dec 28, 2016 | 9.395 | 9.625 | 9.321 | 9.367 | 541,897 | -0.06(-0.59%) |
Dec 27, 2016 | 9.321 | 9.450 | 9.238 | 9.423 | 301,565 | +0.08(+0.89%) |
Dec 23, 2016 | 9.340 | 9.340 | 9.340 | 0 | -0.06(-0.69%) | |
Dec 22, 2016 | 9.561 | 9.644 | 9.349 | 9.404 | 520,913 | -0.19(-2.02%) |
Dec 21, 2016 | 9.450 | 9.621 | 9.386 | 9.598 | 345,884 | +0.11(+1.17%) |
Dec 20, 2016 | 9.275 | 9.602 | 9.220 | 9.487 | 412,698 | +0.29(+3.10%) |
Dec 19, 2016 | 9.386 | 9.450 | 9.192 | 9.202 | 490,637 | -0.13(-1.38%) |
Dec 16, 2016 | 9.367 | 9.404 | 9.156 | 9.331 | 301,375 | -0.05(-0.49%) |
Dec 15, 2016 | 9.331 | 9.386 | 9.174 | 9.377 | 250,138 | +0.04(+0.39%) |
Dec 14, 2016 | 9.515 | 9.579 | 9.294 | 9.340 | 510,641 | -0.15(-1.55%) |
Dec 13, 2016 | 9.533 | 9.561 | 9.377 | 9.487 | 352,689 | -0.02(-0.19%) |
Dec 12, 2016 | 9.478 | 9.634 | 9.478 | 9.506 | 223,044 | -0.04(-0.39%) |
Dec 09, 2016 | 9.487 | 9.634 | 9.358 | 9.542 | 220,249 | +0.04(+0.39%) |
Dec 08, 2016 | 9.598 | 9.631 | 9.441 | 9.506 | 311,304 | -0.06(-0.67%) |
Dec 07, 2016 | 9.653 | 9.671 | 9.570 | 9.570 | 150,906 | -0.09(-0.95%) |
Dec 06, 2016 | 9.690 | 9.791 | 9.598 | 9.662 | 234,835 | -0.03(-0.29%) |
Dec 05, 2016 | 9.800 | 9.930 | 9.671 | 9.690 | 298,984 | -0.07(-0.75%) |
Dec 02, 2016 | 9.938 | 10.05 | 9.754 | 9.763 | 324,492 | -0.13(-1.30%) |
Dec 01, 2016 | 10.07 | 10.13 | 9.865 | 9.892 | 594,226 | -0.22(-2.19%) |
Nov 30, 2016 | 10.21 | 10.24 | 10.07 | 10.11 | 449,715 | -0.07(-0.72%) |
Nov 29, 2016 | 10.20 | 10.30 | 10.13 | 10.19 | 203,152 | -0.02(-0.18%) |
Nov 28, 2016 | 10.13 | 10.30 | 9.994 | 10.21 | 257,919 | +0.00(+0.00%) |
Nov 25, 2016 | 10.04 | 10.24 | 9.984 | 10.21 | 147,611 | +0.13(+1.28%) |
Nov 23, 2016 | 10.08 | 10.08 | 10.08 | 0 | +0.09(+0.92%) | |
Nov 22, 2016 | 9.948 | 10.04 | 9.892 | 9.984 | 359,586 | +0.07(+0.74%) |
Nov 21, 2016 | 9.791 | 9.920 | 9.727 | 9.911 | 202,690 | +0.14(+1.41%) |
Nov 18, 2016 | 9.929 | 9.948 | 9.736 | 9.773 | 312,191 | -0.10(-1.03%) |
Nov 17, 2016 | 9.846 | 10.04 | 9.736 | 9.874 | 307,660 | -0.01(-0.09%) |
Nov 16, 2016 | 9.846 | 10.11 | 9.782 | 9.883 | 417,848 | +0.05(+0.47%) |
Nov 15, 2016 | 9.248 | 9.865 | 9.192 | 9.837 | 642,288 | +0.76(+8.32%) |
Nov 14, 2016 | 9.211 | 9.266 | 8.962 | 9.082 | 472,789 | -0.13(-1.40%) |
Nov 11, 2016 | 9.377 | 9.413 | 9.082 | 9.211 | 589,167 | -0.20(-2.15%) |
Nov 10, 2016 | 9.717 | 9.717 | 9.340 | 9.413 | 568,783 | -0.28(-2.85%) |
Nov 09, 2016 | 9.653 | 9.754 | 9.496 | 9.690 | 324,931 | -0.06(-0.66%) |
Nov 08, 2016 | 9.791 | 9.846 | 9.727 | 9.754 | 307,705 | -0.05(-0.47%) |
Nov 07, 2016 | 9.754 | 9.819 | 9.727 | 9.800 | 275,252 | +0.17(+1.72%) |
Nov 04, 2016 | 9.699 | 9.745 | 9.579 | 9.634 | 222,628 | -0.08(-0.85%) |
Nov 03, 2016 | 9.856 | 9.883 | 9.699 | 9.717 | 224,869 | -0.08(-0.85%) |
Nov 02, 2016 | 9.902 | 10.03 | 9.782 | 9.800 | 372,781 | -0.15(-1.48%) |
Nov 01, 2016 | 10.10 | 10.19 | 9.800 | 9.948 | 404,485 | -0.18(-1.82%) |
Oct 31, 2016 | 10.16 | 10.20 | 10.09 | 10.13 | 197,659 | -0.02(-0.18%) |
Oct 28, 2016 | 10.20 | 10.24 | 10.14 | 10.15 | 204,208 | -0.08(-0.81%) |
Oct 27, 2016 | 10.31 | 10.31 | 10.18 | 10.23 | 139,025 | -0.01(-0.09%) |
Oct 26, 2016 | 10.41 | 10.45 | 10.20 | 10.24 | 382,348 | -0.23(-2.20%) |
Oct 25, 2016 | 10.41 | 10.54 | 10.38 | 10.47 | 328,405 | +0.08(+0.80%) |
Oct 24, 2016 | 10.45 | 10.51 | 10.35 | 10.39 | 176,278 | +0.00(+0.00%) |
Oct 21, 2016 | 10.38 | 10.52 | 10.35 | 10.39 | 287,752 | -0.02(-0.18%) |
Oct 20, 2016 | 10.45 | 10.52 | 10.38 | 10.41 | 197,057 | -0.10(-0.96%) |
Oct 19, 2016 | 10.52 | 10.60 | 10.43 | 10.51 | 318,413 | +0.00(+0.00%) |
Oct 18, 2016 | 10.56 | 10.59 | 10.42 | 10.51 | 300,667 | +0.06(+0.53%) |
Oct 17, 2016 | 10.45 | 10.62 | 10.36 | 10.45 | 438,691 | -0.01(-0.09%) |
Oct 14, 2016 | 10.38 | 10.48 | 10.33 | 10.46 | 228,290 | +0.06(+0.62%) |
Oct 13, 2016 | 10.34 | 10.50 | 10.29 | 10.40 | 212,975 | -0.07(-0.70%) |
Oct 12, 2016 | 10.58 | 10.62 | 10.40 | 10.47 | 374,881 | -0.07(-0.70%) |
Oct 11, 2016 | 10.66 | 10.73 | 10.48 | 10.55 | 348,281 | -0.14(-1.29%) |
Oct 10, 2016 | 10.64 | 10.79 | 10.60 | 10.68 | 493,291 | +0.09(+0.87%) |
Oct 07, 2016 | 10.55 | 10.63 | 10.45 | 10.59 | 253,396 | +0.09(+0.88%) |
Oct 06, 2016 | 10.45 | 10.59 | 10.39 | 10.50 | 523,944 | +0.06(+0.53%) |
Oct 05, 2016 | 10.37 | 10.47 | 10.26 | 10.45 | 468,838 | +0.02(+0.18%) |
Oct 04, 2016 | 10.58 | 10.64 | 10.41 | 10.43 | 610,708 | -0.09(-0.88%) |
Oct 03, 2016 | 10.54 | 10.58 | 10.47 | 10.52 | 753,515 | +0.01(+0.09%) |
Sep 30, 2016 | 10.39 | 10.57 | 10.31 | 10.51 | 952,503 | +0.20(+1.97%) |
Sep 29, 2016 | 10.25 | 10.46 | 10.21 | 10.31 | 282,615 | +0.00(+0.00%) |
Sep 28, 2016 | 10.15 | 10.32 | 10.07 | 10.31 | 388,429 | +0.21(+2.10%) |
Sep 27, 2016 | 10.12 | 10.16 | 10.04 | 10.10 | 466,985 | +0.07(+0.74%) |
Sep 26, 2016 | 10.10 | 10.13 | 10.00 | 10.02 | 335,759 | -0.08(-0.82%) |
Sep 23, 2016 | 10.11 | 10.22 | 10.05 | 10.10 | 313,622 | -0.06(-0.54%) |
Sep 22, 2016 | 10.10 | 10.23 | 10.04 | 10.16 | 472,156 | +0.17(+1.66%) |
Sep 21, 2016 | 10.07 | 10.17 | 9.902 | 9.994 | 720,674 | -0.09(-0.91%) |
Sep 20, 2016 | 10.24 | 10.24 | 10.04 | 10.09 | 856,002 | -0.08(-0.82%) |
Sep 19, 2016 | 10.03 | 10.17 | 9.994 | 10.17 | 815,121 | +0.26(+2.60%) |
Sep 16, 2016 | 9.782 | 10.11 | 9.699 | 9.911 | 1,614,789 | +0.07(+0.75%) |
Sep 15, 2016 | 9.800 | 9.902 | 9.708 | 9.837 | 628,271 | +0.06(+0.57%) |
Sep 14, 2016 | 9.671 | 9.828 | 9.662 | 9.782 | 549,689 | +0.13(+1.34%) |
Sep 13, 2016 | 9.846 | 9.865 | 9.524 | 9.653 | 697,340 | -0.32(-3.23%) |
Sep 12, 2016 | 9.883 | 10.02 | 9.754 | 9.975 | 468,664 | +0.06(+0.65%) |
Sep 09, 2016 | 10.23 | 10.31 | 9.846 | 9.911 | 880,856 | -0.41(-4.01%) |
Sep 08, 2016 | 10.22 | 10.50 | 10.14 | 10.33 | 1,941,892 | +0.10(+0.99%) |
Sep 07, 2016 | 9.763 | 10.22 | 9.736 | 10.22 | 1,208,960 | +0.46(+4.72%) |
Sep 06, 2016 | 9.552 | 9.763 | 9.510 | 9.763 | 740,094 | +0.21(+2.22%) |
Sep 02, 2016 | 9.423 | 9.552 | 9.552 | 9.552 | 513,637 | +0.13(+1.37%) |
Sep 01, 2016 | 9.248 | 9.423 | 9.202 | 9.423 | 582,080 | +0.17(+1.79%) |
Aug 31, 2016 | 9.091 | 9.275 | 9.027 | 9.257 | 886,075 | +0.17(+1.82%) |
Aug 30, 2016 | 8.981 | 9.132 | 8.981 | 9.091 | 1,294,260 | +0.17(+1.86%) |
Aug 29, 2016 | 9.091 | 9.091 | 8.640 | 8.925 | 592,690 | +0.18(+2.00%) |
Aug 26, 2016 | 8.759 | 8.907 | 8.695 | 8.750 | 659,150 | -0.12(-1.35%) |
Aug 25, 2016 | 8.907 | 8.934 | 8.852 | 8.870 | 307,078 | -0.02(-0.21%) |
Aug 24, 2016 | 9.017 | 9.054 | 8.833 | 8.888 | 359,704 | -0.11(-1.23%) |
Aug 23, 2016 | 9.073 | 9.146 | 8.953 | 8.999 | 300,408 | +0.00(+0.00%) |
Aug 22, 2016 | 8.934 | 9.054 | 8.796 | 8.999 | 695,112 | +0.04(+0.41%) |
Aug 19, 2016 | 8.971 | 8.981 | 8.879 | 8.962 | 366,453 | -0.02(-0.21%) |
Aug 18, 2016 | 9.027 | 9.156 | 8.962 | 8.981 | 417,268 | -0.04(-0.41%) |
Aug 17, 2016 | 9.146 | 9.146 | 8.934 | 9.017 | 900,395 | -0.16(-1.71%) |
Aug 16, 2016 | 9.183 | 9.432 | 9.146 | 9.174 | 320,937 | -0.08(-0.90%) |
Aug 15, 2016 | 9.349 | 9.506 | 9.229 | 9.257 | 297,908 | -0.08(-0.89%) |
Aug 12, 2016 | 8.971 | 9.386 | 8.971 | 9.340 | 618,849 | +0.15(+1.60%) |
Aug 11, 2016 | 9.275 | 9.275 | 8.953 | 9.192 | 659,887 | -0.10(-1.09%) |
Aug 10, 2016 | 9.367 | 9.423 | 9.257 | 9.294 | 160,416 | -0.09(-0.98%) |
Aug 09, 2016 | 9.450 | 9.464 | 9.386 | 9.386 | 223,071 | -0.05(-0.49%) |
Aug 08, 2016 | 9.533 | 9.542 | 9.413 | 9.432 | 313,705 | -0.11(-1.16%) |
Aug 05, 2016 | 9.561 | 9.653 | 9.478 | 9.542 | 252,568 | +0.02(+0.19%) |
Aug 04, 2016 | 9.487 | 9.598 | 9.349 | 9.524 | 549,981 | +0.07(+0.78%) |
Aug 03, 2016 | 9.524 | 9.570 | 9.349 | 9.450 | 451,665 | -0.11(-1.16%) |
Aug 02, 2016 | 9.809 | 9.929 | 9.533 | 9.561 | 548,496 | -0.24(-2.44%) |
Aug 01, 2016 | 10.06 | 10.08 | 9.800 | 9.800 | 545,266 | -0.29(-2.92%) |
Jul 29, 2016 | 9.874 | 10.20 | 9.874 | 10.10 | 381,874 | +0.21(+2.14%) |
Jul 28, 2016 | 9.938 | 9.957 | 9.717 | 9.883 | 276,569 | -0.08(-0.83%) |
Jul 27, 2016 | 10.12 | 10.14 | 9.846 | 9.966 | 549,566 | -0.11(-1.10%) |
Jul 26, 2016 | 10.21 | 10.23 | 10.08 | 10.08 | 189,934 | -0.13(-1.26%) |
Jul 25, 2016 | 10.25 | 10.37 | 10.17 | 10.21 | 249,750 | -0.10(-0.98%) |
Jul 22, 2016 | 10.33 | 10.33 | 10.19 | 10.31 | 436,411 | -0.03(-0.27%) |
Jul 21, 2016 | 10.00 | 10.43 | 9.948 | 10.33 | 580,061 | +0.34(+3.41%) |
Jul 20, 2016 | 9.837 | 10.03 | 9.690 | 9.994 | 456,935 | +0.13(+1.31%) |
Jul 19, 2016 | 9.975 | 10.04 | 9.754 | 9.865 | 347,150 | -0.14(-1.38%) |
Jul 18, 2016 | 10.21 | 10.21 | 9.966 | 10.00 | 332,366 | -0.14(-1.36%) |
Jul 15, 2016 | 10.11 | 10.21 | 10.08 | 10.14 | 611,051 | +0.05(+0.46%) |
Jul 14, 2016 | 10.00 | 10.17 | 9.984 | 10.10 | 197,760 | +0.10(+1.01%) |
Jul 13, 2016 | 10.04 | 10.20 | 9.957 | 9.994 | 254,486 | -0.02(-0.18%) |
Jul 12, 2016 | 10.03 | 10.21 | 10.00 | 10.01 | 387,618 | +0.05(+0.46%) |
Jul 11, 2016 | 10.15 | 10.23 | 9.791 | 9.966 | 602,033 | -0.15(-1.46%) |
Jul 08, 2016 | 9.975 | 10.14 | 9.892 | 10.11 | 363,865 | +0.22(+2.23%) |
Jul 07, 2016 | 9.920 | 10.01 | 9.819 | 9.892 | 331,457 | -0.01(-0.09%) |
Jul 06, 2016 | 10.20 | 10.20 | 9.883 | 9.902 | 334,629 | -0.29(-2.89%) |
Jul 05, 2016 | 10.24 | 10.31 | 10.14 | 10.20 | 356,388 | -0.07(-0.72%) |
Jul 01, 2016 | 10.11 | 10.27 | 10.27 | 10.27 | 318,105 | +0.17(+1.64%) |
Jun 30, 2016 | 9.837 | 10.10 | 9.727 | 10.10 | 800,600 | +0.29(+3.00%) |
Jun 29, 2016 | 9.745 | 9.846 | 9.662 | 9.809 | 599,421 | +0.15(+1.53%) |
Jun 28, 2016 | 9.699 | 9.782 | 9.593 | 9.662 | 408,396 | +0.06(+0.58%) |
Jun 27, 2016 | 9.883 | 9.883 | 9.377 | 9.607 | 713,702 | -0.30(-3.07%) |
Jun 24, 2016 | 10.11 | 10.19 | 9.902 | 9.911 | 493,341 | -0.50(-4.78%) |
Jun 23, 2016 | 10.38 | 10.44 | 10.27 | 10.41 | 501,883 | +0.11(+1.07%) |
Jun 22, 2016 | 10.31 | 10.48 | 10.29 | 10.30 | 354,688 | -0.04(-0.36%) |
Jun 21, 2016 | 10.41 | 10.46 | 10.26 | 10.33 | 225,773 | -0.06(-0.62%) |
Jun 20, 2016 | 10.44 | 10.59 | 10.28 | 10.40 | 396,564 | +0.06(+0.53%) |
Jun 17, 2016 | 10.54 | 10.54 | 10.25 | 10.34 | 760,493 | -0.14(-1.32%) |
Jun 16, 2016 | 10.46 | 10.81 | 10.33 | 10.48 | 781,792 | +0.15(+1.43%) |
Jun 15, 2016 | 10.16 | 10.51 | 10.10 | 10.33 | 557,596 | +0.24(+2.37%) |
Jun 14, 2016 | 10.19 | 10.22 | 10.04 | 10.10 | 471,775 | -0.16(-1.53%) |
Jun 13, 2016 | 10.21 | 10.27 | 10.16 | 10.25 | 287,484 | -0.05(-0.45%) |
Jun 10, 2016 | 10.40 | 10.40 | 10.25 | 10.30 | 278,974 | -0.22(-2.10%) |
Jun 09, 2016 | 10.59 | 10.59 | 10.42 | 10.52 | 257,898 | -0.10(-0.95%) |
Jun 08, 2016 | 10.63 | 10.82 | 10.56 | 10.62 | 736,988 | -0.03(-0.26%) |
Jun 07, 2016 | 10.48 | 10.69 | 10.42 | 10.65 | 431,178 | +0.15(+1.40%) |
Jun 06, 2016 | 10.56 | 10.61 | 10.45 | 10.50 | 247,758 | -0.08(-0.78%) |
Jun 03, 2016 | 10.72 | 10.79 | 10.51 | 10.58 | 754,352 | -0.14(-1.29%) |
Jun 02, 2016 | 10.41 | 10.75 | 10.35 | 10.72 | 935,994 | +0.29(+2.83%) |