Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.36 | 12.62 | 12.15 | 12.32 | 39,108 | -0.04(-0.35%) |
May 30, 2017 | 11.93 | 12.58 | 11.89 | 12.36 | 65,843 | +0.22(+1.78%) |
May 26, 2017 | 12.06 | 12.19 | 12.02 | 12.15 | 16,163 | +0.04(+0.36%) |
May 25, 2017 | 12.15 | 12.40 | 11.86 | 12.10 | 38,643 | +0.05(+0.43%) |
May 24, 2017 | 11.84 | 12.14 | 11.75 | 12.05 | 36,686 | +0.21(+1.81%) |
May 23, 2017 | 11.66 | 11.88 | 11.62 | 11.84 | 36,167 | +0.09(+0.73%) |
May 22, 2017 | 11.66 | 11.84 | 11.19 | 11.75 | 80,826 | -0.13(-1.08%) |
May 19, 2017 | 11.75 | 11.96 | 11.58 | 11.88 | 57,037 | +0.04(+0.36%) |
May 18, 2017 | 11.79 | 12.01 | 11.66 | 11.84 | 21,597 | -0.04(-0.36%) |
May 17, 2017 | 12.22 | 12.33 | 11.71 | 11.88 | 47,997 | -0.60(-4.81%) |
May 16, 2017 | 12.69 | 12.79 | 12.31 | 12.48 | 35,078 | -0.21(-1.69%) |
May 15, 2017 | 12.26 | 12.90 | 12.22 | 12.69 | 91,873 | +0.43(+3.50%) |
May 12, 2017 | 12.74 | 12.74 | 12.18 | 12.26 | 61,018 | -0.64(-4.98%) |
May 11, 2017 | 12.44 | 12.99 | 12.44 | 12.91 | 41,336 | +0.13(+1.01%) |
May 10, 2017 | 13.21 | 13.23 | 12.48 | 12.78 | 98,670 | -0.43(-3.25%) |
May 09, 2017 | 12.99 | 13.47 | 12.99 | 13.21 | 86,539 | +0.26(+1.99%) |
May 08, 2017 | 13.25 | 13.42 | 12.87 | 12.95 | 130,457 | +0.04(+0.33%) |
May 05, 2017 | 12.65 | 12.95 | 12.56 | 12.91 | 77,584 | +0.21(+1.69%) |
May 04, 2017 | 12.65 | 12.82 | 12.56 | 12.69 | 38,280 | -0.04(-0.34%) |
May 03, 2017 | 12.87 | 12.91 | 12.52 | 12.74 | 95,194 | -0.13(-1.00%) |
May 02, 2017 | 12.87 | 12.99 | 12.74 | 12.87 | 80,942 | +0.13(+1.01%) |
May 01, 2017 | 12.48 | 13.04 | 12.44 | 12.74 | 203,903 | +0.56(+4.58%) |
Apr 28, 2017 | 11.96 | 12.22 | 11.96 | 12.18 | 59,695 | +0.21(+1.79%) |
Apr 27, 2017 | 11.96 | 12.01 | 11.84 | 11.96 | 55,611 | +0.02(+0.18%) |
Apr 26, 2017 | 11.96 | 12.31 | 11.79 | 11.94 | 57,035 | +0.11(+0.91%) |
Apr 25, 2017 | 11.54 | 12.12 | 11.45 | 11.84 | 183,898 | +0.39(+3.37%) |
Apr 24, 2017 | 10.51 | 11.49 | 10.51 | 11.45 | 158,445 | +1.16(+11.25%) |
Apr 21, 2017 | 9.863 | 10.55 | 9.692 | 10.29 | 86,009 | +0.94(+10.09%) |
Apr 20, 2017 | 9.306 | 9.434 | 9.220 | 9.349 | 36,021 | +0.04(+0.46%) |
Apr 19, 2017 | 9.434 | 9.606 | 9.263 | 9.306 | 53,128 | -0.13(-1.36%) |
Apr 18, 2017 | 9.434 | 9.434 | 9.306 | 9.434 | 34,254 | +0.00(+0.00%) |
Apr 17, 2017 | 9.563 | 9.606 | 9.434 | 9.434 | 7,719 | -0.04(-0.45%) |
Apr 13, 2017 | 9.470 | 9.520 | 9.434 | 9.477 | 6,931 | -0.13(-1.34%) |
Apr 12, 2017 | 9.563 | 9.649 | 9.520 | 9.606 | 10,549 | -0.00(-0.00%) |
Apr 11, 2017 | 9.520 | 9.692 | 9.520 | 9.606 | 7,282 | +0.04(+0.45%) |
Apr 10, 2017 | 9.434 | 9.606 | 9.349 | 9.563 | 27,452 | +0.30(+3.24%) |
Apr 07, 2017 | 9.263 | 9.434 | 9.177 | 9.263 | 19,085 | +0.00(+0.00%) |
Apr 06, 2017 | 9.563 | 9.606 | 9.220 | 9.263 | 72,768 | -0.21(-2.26%) |
Apr 05, 2017 | 9.306 | 9.520 | 9.220 | 9.477 | 71,271 | +0.21(+2.31%) |
Apr 04, 2017 | 9.649 | 9.949 | 9.220 | 9.263 | 26,673 | -0.60(-6.09%) |
Apr 03, 2017 | 9.906 | 9.949 | 9.720 | 9.863 | 56,646 | -0.04(-0.43%) |
Mar 31, 2017 | 9.735 | 9.932 | 9.392 | 9.906 | 68,155 | +0.34(+3.59%) |
Mar 30, 2017 | 9.649 | 9.777 | 9.520 | 9.563 | 6,631 | +0.00(+0.00%) |
Mar 29, 2017 | 9.728 | 9.777 | 9.563 | 9.563 | 8,730 | -0.09(-0.89%) |
Mar 28, 2017 | 9.649 | 9.735 | 9.606 | 9.649 | 8,252 | +0.04(+0.45%) |
Mar 27, 2017 | 9.606 | 9.606 | 9.520 | 9.606 | 9,346 | +0.09(+0.90%) |
Mar 24, 2017 | 9.535 | 9.820 | 9.504 | 9.520 | 11,933 | -0.04(-0.45%) |
Mar 23, 2017 | 9.434 | 9.606 | 9.349 | 9.563 | 6,725 | +0.13(+1.36%) |
Mar 22, 2017 | 9.392 | 9.477 | 8.920 | 9.434 | 11,511 | -0.09(-0.90%) |
Mar 21, 2017 | 9.735 | 9.906 | 9.263 | 9.520 | 81,058 | -0.17(-1.77%) |
Mar 20, 2017 | 9.306 | 9.692 | 9.263 | 9.692 | 49,212 | +0.34(+3.67%) |
Mar 17, 2017 | 9.434 | 9.563 | 9.284 | 9.349 | 65,453 | -0.09(-0.91%) |
Mar 16, 2017 | 9.563 | 9.777 | 9.263 | 9.434 | 11,949 | -0.04(-0.45%) |
Mar 15, 2017 | 9.649 | 9.820 | 9.477 | 9.477 | 19,664 | -0.09(-0.90%) |
Mar 14, 2017 | 9.649 | 9.692 | 9.392 | 9.563 | 11,435 | -0.09(-0.89%) |
Mar 13, 2017 | 9.349 | 9.692 | 9.349 | 9.649 | 22,570 | +0.39(+4.17%) |
Mar 10, 2017 | 9.263 | 9.349 | 9.048 | 9.263 | 61,997 | +0.26(+2.86%) |
Mar 09, 2017 | 8.963 | 9.006 | 8.791 | 9.006 | 62,079 | +0.13(+1.45%) |
Mar 08, 2017 | 9.006 | 9.027 | 8.877 | 8.877 | 7,295 | -0.13(-1.43%) |
Mar 07, 2017 | 8.877 | 9.263 | 8.834 | 9.006 | 31,339 | +0.21(+2.44%) |
Mar 06, 2017 | 9.048 | 9.091 | 8.791 | 8.791 | 28,184 | -0.21(-2.38%) |
Mar 03, 2017 | 9.091 | 9.735 | 9.006 | 9.006 | 11,989 | -0.09(-0.94%) |
Mar 02, 2017 | 9.263 | 9.263 | 9.091 | 9.091 | 34,471 | -0.17(-1.85%) |
Mar 01, 2017 | 9.323 | 9.338 | 9.134 | 9.263 | 27,161 | +0.00(+0.00%) |
Feb 28, 2017 | 9.649 | 9.692 | 9.177 | 9.263 | 35,783 | -0.47(-4.85%) |
Feb 27, 2017 | 9.692 | 9.777 | 9.692 | 9.735 | 13,366 | +0.04(+0.44%) |
Feb 24, 2017 | 9.777 | 9.792 | 9.692 | 9.692 | 12,410 | -0.03(-0.35%) |
Feb 23, 2017 | 9.643 | 9.769 | 9.643 | 9.726 | 10,329 | +0.00(+0.00%) |
Feb 22, 2017 | 9.641 | 9.747 | 9.641 | 9.726 | 22,180 | +0.08(+0.88%) |
Feb 21, 2017 | 9.386 | 9.726 | 9.386 | 9.641 | 35,523 | +0.25(+2.71%) |
Feb 17, 2017 | 9.386 | 9.386 | 9.386 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 9.733 | 9.813 | 9.386 | 9.386 | 7,827 | -0.08(-0.90%) |
Feb 15, 2017 | 9.429 | 9.853 | 9.429 | 9.471 | 39,200 | -0.04(-0.45%) |
Feb 14, 2017 | 9.514 | 9.599 | 9.471 | 9.514 | 18,698 | +0.08(+0.90%) |
Feb 13, 2017 | 10.07 | 10.07 | 9.386 | 9.429 | 41,767 | -0.51(-5.13%) |
Feb 10, 2017 | 9.879 | 10.07 | 9.811 | 9.938 | 51,404 | +0.13(+1.30%) |
Feb 09, 2017 | 9.471 | 10.15 | 9.471 | 9.811 | 110,202 | +0.30(+3.12%) |
Feb 08, 2017 | 9.641 | 9.641 | 9.386 | 9.514 | 18,918 | +0.00(+0.00%) |
Feb 07, 2017 | 10.02 | 10.02 | 9.514 | 9.514 | 28,231 | -0.30(-3.03%) |
Feb 06, 2017 | 10.19 | 10.19 | 9.718 | 9.811 | 49,386 | -0.30(-2.94%) |
Feb 03, 2017 | 10.24 | 10.32 | 10.11 | 10.11 | 29,546 | -0.17(-1.65%) |
Feb 02, 2017 | 10.53 | 10.54 | 10.15 | 10.28 | 32,806 | -0.34(-3.20%) |
Feb 01, 2017 | 10.70 | 10.87 | 10.61 | 10.62 | 35,682 | -0.13(-1.19%) |
Jan 31, 2017 | 10.62 | 10.75 | 10.58 | 10.75 | 11,794 | +0.13(+1.20%) |
Jan 30, 2017 | 10.66 | 10.70 | 10.58 | 10.62 | 19,537 | +0.08(+0.81%) |
Jan 27, 2017 | 10.87 | 10.87 | 10.53 | 10.53 | 9,057 | -0.25(-2.36%) |
Jan 26, 2017 | 10.60 | 10.79 | 10.60 | 10.79 | 15,937 | +0.17(+1.60%) |
Jan 25, 2017 | 10.49 | 10.62 | 10.49 | 10.62 | 16,628 | +0.15(+1.42%) |
Jan 24, 2017 | 10.52 | 10.53 | 10.41 | 10.47 | 8,180 | -0.02(-0.20%) |
Jan 23, 2017 | 10.53 | 10.53 | 10.44 | 10.49 | 14,320 | +0.08(+0.82%) |
Jan 20, 2017 | 10.53 | 10.70 | 10.41 | 10.41 | 9,933 | -0.04(-0.41%) |
Jan 19, 2017 | 10.45 | 10.45 | 10.36 | 10.45 | 19,920 | +0.09(+0.82%) |
Jan 18, 2017 | 10.62 | 10.62 | 10.36 | 10.36 | 16,374 | -0.13(-1.21%) |
Jan 17, 2017 | 10.15 | 10.58 | 10.15 | 10.49 | 19,080 | +0.38(+3.78%) |
Jan 13, 2017 | 10.11 | 10.11 | 10.11 | 0 | +0.17(+1.71%) | |
Jan 12, 2017 | 9.853 | 10.07 | 9.811 | 9.938 | 32,086 | +0.12(+1.25%) |
Jan 11, 2017 | 9.893 | 9.896 | 9.769 | 9.815 | 9,987 | -0.12(-1.24%) |
Jan 10, 2017 | 9.987 | 10.02 | 9.853 | 9.938 | 31,354 | +0.00(+0.00%) |
Jan 09, 2017 | 9.896 | 9.998 | 9.896 | 9.938 | 24,821 | +0.00(+0.00%) |
Jan 06, 2017 | 9.938 | 9.960 | 9.727 | 9.938 | 24,585 | -0.04(-0.43%) |
Jan 05, 2017 | 10.02 | 10.11 | 9.981 | 9.981 | 20,943 | +0.00(+0.00%) |
Jan 04, 2017 | 9.896 | 10.11 | 9.896 | 9.981 | 53,065 | +0.08(+0.86%) |
Jan 03, 2017 | 9.811 | 9.896 | 9.732 | 9.896 | 21,325 | +0.08(+0.87%) |
Dec 30, 2016 | 9.811 | 9.811 | 9.811 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 9.726 | 9.896 | 9.726 | 9.811 | 35,518 | +0.08(+0.87%) |
Dec 28, 2016 | 9.726 | 9.769 | 9.684 | 9.726 | 40,946 | +0.00(+0.01%) |
Dec 27, 2016 | 9.471 | 9.726 | 9.471 | 9.725 | 7,949 | +0.13(+1.32%) |
Dec 23, 2016 | 9.599 | 9.599 | 9.599 | 0 | +0.21(+2.26%) | |
Dec 22, 2016 | 9.471 | 9.471 | 9.386 | 9.386 | 11,276 | -0.13(-1.34%) |
Dec 21, 2016 | 9.293 | 9.514 | 9.293 | 9.514 | 17,032 | +0.08(+0.90%) |
Dec 20, 2016 | 9.301 | 9.471 | 9.283 | 9.429 | 15,273 | +0.04(+0.45%) |
Dec 19, 2016 | 9.174 | 9.420 | 9.174 | 9.386 | 13,086 | -0.13(-1.34%) |
Dec 16, 2016 | 9.284 | 9.556 | 9.284 | 9.514 | 12,920 | +0.04(+0.45%) |
Dec 15, 2016 | 9.471 | 9.514 | 9.386 | 9.471 | 10,127 | -0.06(-0.67%) |
Dec 14, 2016 | 9.514 | 9.726 | 9.514 | 9.535 | 16,287 | -0.19(-1.97%) |
Dec 13, 2016 | 9.471 | 9.769 | 9.378 | 9.726 | 23,917 | +0.21(+2.23%) |
Dec 12, 2016 | 9.556 | 9.599 | 9.429 | 9.514 | 27,811 | -0.04(-0.44%) |
Dec 09, 2016 | 9.429 | 9.599 | 9.429 | 9.556 | 12,571 | +0.02(+0.22%) |
Dec 08, 2016 | 9.514 | 9.570 | 9.344 | 9.535 | 23,857 | -0.06(-0.66%) |
Dec 07, 2016 | 9.556 | 9.599 | 9.514 | 9.599 | 46,852 | +0.08(+0.89%) |
Dec 06, 2016 | 9.471 | 9.556 | 9.386 | 9.514 | 21,370 | +0.04(+0.45%) |
Dec 05, 2016 | 9.259 | 9.471 | 9.259 | 9.471 | 38,732 | +0.23(+2.46%) |
Dec 02, 2016 | 9.344 | 9.429 | 9.089 | 9.244 | 20,831 | -0.14(-1.51%) |
Dec 01, 2016 | 9.046 | 9.471 | 9.046 | 9.386 | 18,712 | +0.34(+3.76%) |
Nov 30, 2016 | 9.089 | 9.344 | 9.004 | 9.046 | 22,297 | -0.08(-0.93%) |
Nov 29, 2016 | 9.089 | 9.174 | 9.046 | 9.131 | 18,898 | +0.04(+0.47%) |
Nov 28, 2016 | 9.514 | 9.541 | 9.004 | 9.089 | 41,584 | -0.42(-4.46%) |
Nov 25, 2016 | 9.429 | 9.599 | 9.429 | 9.514 | 7,100 | +0.00(+0.00%) |
Nov 23, 2016 | 9.514 | 9.514 | 9.514 | 0 | -0.03(-0.36%) | |
Nov 22, 2016 | 9.632 | 9.716 | 9.421 | 9.548 | 24,718 | -0.08(-0.87%) |
Nov 21, 2016 | 9.464 | 9.632 | 9.295 | 9.632 | 18,150 | +0.21(+2.23%) |
Nov 18, 2016 | 9.337 | 9.590 | 9.295 | 9.421 | 65,210 | +0.13(+1.36%) |
Nov 17, 2016 | 9.211 | 9.211 | 9.211 | 9.295 | 36,233 | +0.13(+1.38%) |
Nov 16, 2016 | 9.337 | 9.464 | 9.169 | 9.169 | 65,669 | -0.13(-1.36%) |
Nov 15, 2016 | 9.211 | 9.337 | 9.169 | 9.295 | 50,850 | +0.13(+1.38%) |
Nov 14, 2016 | 9.169 | 9.253 | 9.000 | 9.169 | 32,109 | +0.08(+0.93%) |
Nov 11, 2016 | 8.805 | 9.211 | 8.805 | 9.085 | 35,931 | -0.17(-1.82%) |
Nov 10, 2016 | 9.043 | 9.464 | 9.021 | 9.253 | 51,303 | +0.25(+2.80%) |
Nov 09, 2016 | 8.938 | 9.001 | 8.749 | 9.001 | 13,912 | +0.00(+0.00%) |
Nov 08, 2016 | 8.749 | 9.043 | 8.749 | 9.001 | 16,504 | +0.25(+2.88%) |
Nov 07, 2016 | 8.749 | 8.791 | 8.664 | 8.749 | 28,140 | -0.08(-0.95%) |
Nov 04, 2016 | 8.917 | 9.001 | 8.833 | 8.833 | 16,846 | +0.00(+0.00%) |
Nov 03, 2016 | 8.959 | 8.959 | 8.833 | 8.833 | 20,675 | -0.04(-0.47%) |
Nov 02, 2016 | 8.875 | 9.001 | 8.791 | 8.875 | 20,937 | -0.13(-1.40%) |
Nov 01, 2016 | 9.001 | 9.001 | 8.833 | 9.001 | 7,606 | +0.00(+0.00%) |
Oct 31, 2016 | 9.085 | 9.085 | 8.959 | 9.001 | 9,692 | -0.04(-0.47%) |
Oct 28, 2016 | 9.043 | 9.127 | 8.959 | 9.043 | 30,509 | +0.08(+0.94%) |
Oct 27, 2016 | 9.001 | 9.127 | 8.896 | 8.959 | 35,469 | +0.04(+0.47%) |
Oct 26, 2016 | 9.506 | 9.506 | 8.749 | 8.917 | 54,973 | +0.13(+1.44%) |
Oct 25, 2016 | 8.538 | 8.833 | 8.370 | 8.791 | 58,724 | +0.13(+1.46%) |
Oct 24, 2016 | 8.875 | 9.008 | 8.664 | 8.664 | 31,182 | -0.25(-2.83%) |
Oct 21, 2016 | 9.001 | 9.252 | 8.622 | 8.917 | 88,431 | -0.25(-2.75%) |
Oct 20, 2016 | 8.454 | 9.674 | 8.370 | 9.169 | 211,192 | +0.80(+9.55%) |
Oct 19, 2016 | 8.587 | 8.587 | 8.370 | 8.370 | 42,758 | -0.17(-1.97%) |
Oct 18, 2016 | 8.580 | 8.622 | 8.496 | 8.538 | 22,721 | -0.06(-0.73%) |
Oct 17, 2016 | 8.580 | 8.664 | 8.580 | 8.601 | 34,860 | -0.02(-0.24%) |
Oct 14, 2016 | 8.622 | 8.706 | 8.580 | 8.622 | 13,128 | +0.04(+0.49%) |
Oct 13, 2016 | 8.664 | 8.698 | 8.580 | 8.580 | 18,247 | -0.13(-1.45%) |
Oct 12, 2016 | 8.622 | 8.706 | 8.622 | 8.706 | 7,309 | +0.00(+0.00%) |
Oct 11, 2016 | 8.706 | 8.706 | 8.580 | 8.706 | 19,226 | +0.04(+0.49%) |
Oct 10, 2016 | 8.664 | 8.706 | 8.559 | 8.664 | 11,542 | +0.02(+0.19%) |
Oct 07, 2016 | 8.690 | 8.690 | 8.572 | 8.648 | 14,794 | +0.01(+0.10%) |
Oct 06, 2016 | 8.690 | 8.732 | 8.631 | 8.639 | 3,509 | -0.08(-0.87%) |
Oct 05, 2016 | 8.824 | 8.841 | 8.648 | 8.715 | 10,458 | -0.11(-1.24%) |
Oct 04, 2016 | 8.917 | 9.001 | 8.824 | 8.824 | 19,066 | -0.09(-1.04%) |
Oct 03, 2016 | 8.824 | 8.917 | 8.715 | 8.917 | 67,302 | +0.03(+0.28%) |
Sep 30, 2016 | 8.656 | 8.908 | 8.656 | 8.892 | 44,191 | +0.20(+2.32%) |
Sep 29, 2016 | 8.606 | 8.706 | 8.606 | 8.690 | 20,370 | +0.08(+0.88%) |
Sep 28, 2016 | 8.614 | 8.656 | 8.597 | 8.614 | 11,802 | -0.02(-0.19%) |
Sep 27, 2016 | 8.580 | 8.639 | 8.580 | 8.631 | 6,968 | +0.01(+0.10%) |
Sep 26, 2016 | 8.589 | 8.664 | 8.572 | 8.622 | 25,104 | -0.05(-0.58%) |
Sep 23, 2016 | 8.622 | 8.706 | 8.622 | 8.673 | 5,983 | +0.02(+0.19%) |
Sep 22, 2016 | 8.700 | 8.765 | 8.649 | 8.656 | 18,074 | +0.03(+0.29%) |
Sep 21, 2016 | 8.622 | 8.736 | 8.589 | 8.631 | 24,114 | +0.00(+0.00%) |
Sep 20, 2016 | 8.664 | 8.690 | 8.614 | 8.631 | 16,928 | -0.03(-0.29%) |
Sep 19, 2016 | 8.648 | 8.925 | 8.617 | 8.656 | 24,042 | -0.02(-0.19%) |
Sep 16, 2016 | 8.749 | 8.765 | 8.555 | 8.673 | 21,548 | -0.15(-1.72%) |
Sep 15, 2016 | 9.018 | 9.018 | 8.732 | 8.824 | 13,169 | +0.08(+0.86%) |
Sep 14, 2016 | 8.757 | 8.898 | 8.664 | 8.749 | 45,279 | -0.07(-0.76%) |
Sep 13, 2016 | 8.934 | 8.934 | 8.749 | 8.816 | 28,607 | -0.21(-2.33%) |
Sep 12, 2016 | 8.950 | 9.043 | 8.833 | 9.026 | 28,024 | +0.11(+1.23%) |
Sep 09, 2016 | 8.749 | 9.169 | 8.715 | 8.917 | 88,170 | +0.08(+0.86%) |
Sep 08, 2016 | 8.996 | 9.068 | 8.841 | 8.841 | 13,450 | -0.17(-1.87%) |
Sep 07, 2016 | 9.001 | 9.152 | 9.001 | 9.009 | 19,818 | +0.04(+0.47%) |
Sep 06, 2016 | 8.816 | 9.060 | 8.749 | 8.967 | 23,120 | +0.10(+1.14%) |
Sep 02, 2016 | 9.068 | 8.866 | 8.866 | 8.866 | 15,810 | -0.14(-1.59%) |
Sep 01, 2016 | 8.849 | 9.175 | 8.833 | 9.009 | 39,702 | +0.12(+1.32%) |
Aug 31, 2016 | 9.135 | 9.135 | 8.782 | 8.892 | 29,082 | -0.29(-3.12%) |
Aug 30, 2016 | 8.976 | 9.253 | 8.959 | 9.178 | 52,351 | +0.24(+2.73%) |
Aug 29, 2016 | 8.816 | 8.959 | 8.807 | 8.934 | 18,333 | +0.18(+2.02%) |
Aug 26, 2016 | 8.639 | 8.837 | 8.639 | 8.757 | 33,951 | +0.09(+1.07%) |
Aug 25, 2016 | 8.644 | 8.706 | 8.621 | 8.664 | 33,822 | +0.04(+0.49%) |
Aug 24, 2016 | 8.563 | 8.747 | 8.563 | 8.622 | 41,076 | +0.11(+1.28%) |
Aug 23, 2016 | 8.488 | 8.613 | 8.488 | 8.513 | 66,768 | +0.03(+0.39%) |
Aug 22, 2016 | 8.580 | 8.721 | 8.463 | 8.480 | 30,763 | -0.12(-1.45%) |
Aug 19, 2016 | 8.671 | 8.780 | 8.605 | 8.605 | 26,281 | -0.04(-0.48%) |
Aug 18, 2016 | 8.538 | 8.912 | 8.538 | 8.646 | 25,385 | +0.11(+1.27%) |
Aug 17, 2016 | 8.613 | 8.642 | 8.471 | 8.538 | 49,757 | -0.13(-1.54%) |
Aug 16, 2016 | 8.654 | 8.696 | 8.571 | 8.671 | 20,893 | -0.03(-0.38%) |
Aug 15, 2016 | 8.788 | 8.804 | 8.679 | 8.704 | 31,153 | -0.10(-1.13%) |
Aug 12, 2016 | 8.887 | 8.922 | 8.763 | 8.804 | 30,036 | -0.09(-1.03%) |
Aug 11, 2016 | 8.804 | 8.987 | 8.804 | 8.896 | 21,011 | +0.07(+0.85%) |
Aug 10, 2016 | 8.862 | 8.904 | 8.654 | 8.821 | 17,235 | +0.02(+0.19%) |
Aug 09, 2016 | 8.605 | 8.813 | 8.605 | 8.804 | 23,741 | +0.17(+1.93%) |
Aug 08, 2016 | 8.671 | 8.885 | 8.546 | 8.638 | 52,995 | -0.03(-0.38%) |
Aug 05, 2016 | 8.813 | 8.828 | 8.646 | 8.671 | 43,821 | -0.07(-0.76%) |
Aug 04, 2016 | 8.821 | 8.946 | 8.738 | 8.738 | 13,830 | -0.02(-0.19%) |
Aug 03, 2016 | 8.738 | 8.886 | 8.738 | 8.754 | 14,082 | +0.01(+0.10%) |
Aug 02, 2016 | 9.029 | 9.120 | 8.738 | 8.746 | 41,620 | -0.32(-3.58%) |
Aug 01, 2016 | 9.179 | 9.229 | 9.037 | 9.071 | 23,037 | -0.06(-0.64%) |
Jul 29, 2016 | 9.154 | 9.512 | 9.071 | 9.129 | 64,545 | -0.74(-7.50%) |
Jul 28, 2016 | 10.03 | 10.07 | 9.711 | 9.869 | 46,499 | -0.17(-1.74%) |
Jul 27, 2016 | 10.46 | 10.46 | 9.986 | 10.04 | 28,984 | -0.34(-3.29%) |
Jul 26, 2016 | 10.49 | 10.54 | 10.39 | 10.39 | 9,614 | -0.07(-0.72%) |
Jul 25, 2016 | 10.39 | 10.55 | 10.39 | 10.46 | 14,777 | +0.00(+0.00%) |
Jul 22, 2016 | 10.45 | 10.52 | 10.41 | 10.46 | 15,534 | -0.03(-0.24%) |
Jul 21, 2016 | 10.40 | 10.51 | 10.40 | 10.49 | 9,510 | +0.13(+1.28%) |
Jul 20, 2016 | 10.34 | 10.39 | 10.27 | 10.35 | 12,973 | +0.02(+0.17%) |
Jul 19, 2016 | 10.25 | 10.38 | 10.25 | 10.34 | 9,236 | +0.03(+0.24%) |
Jul 18, 2016 | 10.17 | 10.34 | 10.17 | 10.31 | 18,788 | +0.09(+0.90%) |
Jul 15, 2016 | 10.24 | 10.34 | 10.22 | 10.22 | 20,607 | +0.03(+0.33%) |
Jul 14, 2016 | 9.903 | 10.34 | 9.861 | 10.19 | 54,887 | +0.33(+3.38%) |
Jul 13, 2016 | 9.512 | 9.894 | 9.512 | 9.853 | 42,893 | +0.27(+2.87%) |
Jul 12, 2016 | 9.437 | 9.603 | 9.424 | 9.578 | 51,472 | +0.14(+1.50%) |
Jul 11, 2016 | 9.378 | 9.478 | 9.320 | 9.437 | 13,022 | +0.02(+0.27%) |
Jul 08, 2016 | 9.370 | 9.487 | 9.262 | 9.412 | 48,169 | +0.09(+0.98%) |
Jul 07, 2016 | 9.445 | 9.478 | 9.362 | 9.320 | 23,973 | -0.30(-3.11%) |
Jul 05, 2016 | 9.495 | 9.636 | 9.445 | 9.620 | 19,725 | +0.07(+0.70%) |
Jul 01, 2016 | 9.503 | 9.553 | 9.553 | 9.553 | 27,999 | +0.05(+0.53%) |
Jun 30, 2016 | 9.462 | 9.528 | 9.428 | 9.503 | 19,818 | +0.02(+0.26%) |
Jun 29, 2016 | 9.578 | 9.611 | 9.470 | 9.478 | 53,146 | -0.05(-0.52%) |
Jun 28, 2016 | 9.506 | 9.570 | 9.395 | 9.528 | 12,156 | +0.07(+0.70%) |
Jun 27, 2016 | 9.420 | 9.553 | 9.345 | 9.462 | 47,539 | -0.07(-0.79%) |
Jun 24, 2016 | 9.570 | 9.611 | 9.395 | 9.537 | 26,016 | -0.12(-1.29%) |
Jun 23, 2016 | 9.778 | 9.853 | 9.578 | 9.661 | 13,612 | -0.02(-0.17%) |
Jun 22, 2016 | 9.667 | 9.683 | 9.603 | 9.678 | 7,416 | +0.02(+0.26%) |
Jun 21, 2016 | 9.616 | 9.711 | 9.616 | 9.653 | 7,920 | -0.04(-0.43%) |
Jun 20, 2016 | 9.628 | 9.886 | 9.620 | 9.695 | 31,349 | +0.12(+1.22%) |
Jun 17, 2016 | 9.461 | 9.711 | 9.461 | 9.578 | 25,201 | +0.14(+1.50%) |
Jun 16, 2016 | 9.229 | 9.478 | 9.229 | 9.437 | 24,252 | +0.00(+0.00%) |
Jun 15, 2016 | 9.362 | 9.478 | 9.328 | 9.437 | 36,929 | +0.15(+1.61%) |
Jun 14, 2016 | 9.420 | 9.445 | 9.162 | 9.287 | 40,511 | -0.10(-1.06%) |
Jun 13, 2016 | 9.491 | 9.550 | 9.337 | 9.387 | 48,210 | -0.18(-1.91%) |
Jun 10, 2016 | 9.553 | 9.611 | 9.487 | 9.570 | 17,880 | -0.01(-0.09%) |
Jun 09, 2016 | 9.412 | 9.653 | 9.412 | 9.578 | 32,391 | +0.06(+0.61%) |
Jun 08, 2016 | 9.611 | 9.611 | 9.323 | 9.520 | 75,318 | -0.06(-0.61%) |
Jun 07, 2016 | 9.528 | 9.703 | 9.403 | 9.578 | 18,616 | +0.04(+0.44%) |
Jun 06, 2016 | 9.537 | 9.645 | 9.520 | 9.537 | 58,523 | -0.03(-0.35%) |
Jun 03, 2016 | 9.487 | 9.620 | 9.487 | 9.570 | 35,957 | +0.07(+0.79%) |
Jun 02, 2016 | 9.487 | 9.528 | 9.453 | 9.495 | 29,859 | +0.02(+0.26%) |