Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.37 | 10.42 | 10.37 | 10.37 | 5,604 | +0.00(+0.00%) |
May 30, 2017 | 10.37 | 10.42 | 10.37 | 10.37 | 4,110 | +0.09(+0.89%) |
May 26, 2017 | 10.37 | 10.37 | 10.21 | 10.28 | 2,549 | -0.05(-0.44%) |
May 25, 2017 | 10.24 | 10.37 | 10.24 | 10.33 | 8,293 | +0.14(+1.35%) |
May 23, 2017 | 10.19 | 10.19 | 10.19 | 2 | +0.18(+1.79%) | |
May 22, 2017 | 10.01 | 10.01 | 10.01 | 10.01 | 189 | -0.18(-1.76%) |
May 19, 2017 | 10.10 | 10.24 | 10.10 | 10.19 | 4,425 | +0.14(+1.37%) |
May 18, 2017 | 9.993 | 10.05 | 9.993 | 10.05 | 372 | -0.05(-0.45%) |
May 17, 2017 | 9.960 | 10.10 | 9.960 | 10.10 | 328 | +0.00(+0.00%) |
May 16, 2017 | 10.14 | 10.14 | 10.10 | 10.10 | 1,145 | -0.02(-0.18%) |
May 15, 2017 | 10.22 | 10.22 | 10.12 | 10.12 | 649 | -0.02(-0.19%) |
May 12, 2017 | 10.05 | 10.24 | 10.05 | 10.14 | 5,039 | +0.27(+2.71%) |
May 11, 2017 | 9.763 | 9.868 | 9.731 | 9.868 | 4,077 | +0.05(+0.47%) |
May 10, 2017 | 9.731 | 9.823 | 9.731 | 9.822 | 4,123 | +0.09(+0.94%) |
May 08, 2017 | 9.731 | 9.731 | 9.731 | 86 | +0.09(+0.95%) | |
May 05, 2017 | 9.639 | 9.642 | 9.639 | 9.639 | 6,948 | -0.05(-0.47%) |
May 04, 2017 | 9.639 | 9.685 | 9.440 | 9.685 | 7,996 | +0.28(+2.93%) |
May 03, 2017 | 9.685 | 9.696 | 9.409 | 9.409 | 5,122 | -0.28(-2.84%) |
May 02, 2017 | 9.731 | 9.777 | 9.685 | 9.685 | 1,233 | -0.09(-0.94%) |
May 01, 2017 | 9.686 | 9.777 | 9.685 | 9.777 | 552 | +0.02(+0.23%) |
Apr 28, 2017 | 9.686 | 9.823 | 9.686 | 9.754 | 3,653 | -0.05(-0.49%) |
Apr 27, 2017 | 9.731 | 9.823 | 9.639 | 9.802 | 5,951 | +0.07(+0.71%) |
Apr 26, 2017 | 9.688 | 9.733 | 9.688 | 9.733 | 612 | +0.00(+0.02%) |
Apr 25, 2017 | 9.685 | 9.823 | 9.639 | 9.731 | 2,777 | +0.01(+0.10%) |
Apr 24, 2017 | 9.912 | 9.912 | 9.721 | 9.721 | 2,001 | +0.00(+0.00%) |
Apr 21, 2017 | 9.868 | 9.868 | 9.721 | 9.721 | 2,647 | -0.06(-0.57%) |
Apr 20, 2017 | 9.775 | 9.777 | 9.640 | 9.777 | 587 | +0.09(+0.94%) |
Apr 19, 2017 | 9.608 | 9.731 | 9.608 | 9.686 | 1,035 | +0.09(+0.97%) |
Apr 18, 2017 | 9.548 | 9.593 | 9.548 | 9.593 | 3,978 | -0.35(-3.54%) |
Apr 17, 2017 | 9.778 | 9.945 | 9.778 | 9.945 | 653 | +0.25(+2.56%) |
Apr 13, 2017 | 9.823 | 9.823 | 9.697 | 9.697 | 2,330 | -0.17(-1.74%) |
Apr 12, 2017 | 9.685 | 9.960 | 9.685 | 9.868 | 2,026 | -0.09(-0.92%) |
Apr 11, 2017 | 9.762 | 10.19 | 9.762 | 9.960 | 18,101 | +0.09(+0.93%) |
Apr 10, 2017 | 9.685 | 9.868 | 9.685 | 9.868 | 1,133 | +0.08(+0.87%) |
Apr 07, 2017 | 9.685 | 9.868 | 9.685 | 9.784 | 4,359 | -0.04(-0.40%) |
Apr 06, 2017 | 9.593 | 9.823 | 9.547 | 9.823 | 8,822 | +0.30(+3.16%) |
Apr 05, 2017 | 9.364 | 9.547 | 9.318 | 9.522 | 9,198 | +0.07(+0.70%) |
Apr 04, 2017 | 9.318 | 9.455 | 9.180 | 9.455 | 14,337 | +0.23(+2.49%) |
Apr 03, 2017 | 9.180 | 9.257 | 9.180 | 9.226 | 2,517 | +0.03(+0.34%) |
Mar 31, 2017 | 9.134 | 9.318 | 9.102 | 9.195 | 10,019 | +0.01(+0.16%) |
Mar 30, 2017 | 9.042 | 9.180 | 9.042 | 9.180 | 251 | +0.08(+0.91%) |
Mar 29, 2017 | 9.042 | 9.097 | 9.036 | 9.097 | 1,133 | +0.09(+0.96%) |
Mar 28, 2017 | 9.134 | 9.134 | 9.011 | 9.011 | 5,120 | -0.08(-0.85%) |
Mar 27, 2017 | 9.134 | 9.180 | 9.042 | 9.088 | 2,272 | -0.09(-1.00%) |
Mar 24, 2017 | 9.134 | 9.180 | 9.105 | 9.180 | 6,415 | +0.07(+0.76%) |
Mar 23, 2017 | 9.042 | 9.134 | 9.042 | 9.110 | 3,242 | +0.11(+1.27%) |
Mar 22, 2017 | 8.996 | 8.996 | 8.957 | 8.996 | 4,064 | -0.05(-0.51%) |
Mar 21, 2017 | 9.226 | 9.226 | 8.950 | 9.042 | 5,244 | -0.28(-2.96%) |
Mar 20, 2017 | 9.226 | 9.318 | 9.180 | 9.318 | 1,010 | +0.14(+1.50%) |
Mar 17, 2017 | 9.226 | 9.272 | 9.180 | 9.180 | 3,509 | -0.05(-0.50%) |
Mar 16, 2017 | 9.180 | 9.315 | 9.129 | 9.226 | 6,337 | +0.00(+0.00%) |
Mar 15, 2017 | 9.318 | 9.318 | 9.226 | 9.226 | 10,754 | +0.00(+0.00%) |
Mar 14, 2017 | 9.134 | 9.226 | 9.134 | 9.226 | 2,379 | +0.00(+0.00%) |
Mar 13, 2017 | 9.272 | 9.272 | 9.180 | 9.226 | 5,856 | -0.05(-0.50%) |
Mar 10, 2017 | 9.291 | 9.388 | 9.272 | 9.272 | 9,464 | -0.05(-0.49%) |
Mar 09, 2017 | 9.088 | 9.318 | 9.088 | 9.318 | 12,765 | +0.09(+1.00%) |
Mar 08, 2017 | 9.009 | 9.226 | 8.950 | 9.226 | 13,377 | +0.19(+2.14%) |
Mar 07, 2017 | 8.950 | 9.032 | 8.950 | 9.032 | 3,631 | -0.06(-0.61%) |
Mar 06, 2017 | 8.996 | 9.088 | 8.996 | 9.088 | 2,253 | +0.00(+0.00%) |
Mar 03, 2017 | 9.134 | 9.180 | 9.000 | 9.088 | 2,860 | -0.03(-0.28%) |
Mar 02, 2017 | 9.144 | 9.180 | 9.113 | 9.113 | 2,543 | +0.03(+0.28%) |
Mar 01, 2017 | 9.318 | 9.409 | 9.088 | 9.088 | 28,273 | -0.09(-1.00%) |
Feb 28, 2017 | 9.272 | 9.272 | 9.180 | 9.180 | 3,663 | -0.09(-0.99%) |
Feb 27, 2017 | 9.272 | 9.272 | 9.134 | 9.272 | 7,751 | +0.10(+1.05%) |
Feb 24, 2017 | 9.145 | 9.180 | 9.134 | 9.175 | 6,074 | -0.00(-0.04%) |
Feb 23, 2017 | 9.226 | 9.272 | 9.043 | 9.179 | 11,371 | +0.05(+0.50%) |
Feb 22, 2017 | 9.180 | 9.307 | 9.134 | 9.134 | 16,289 | -0.18(-1.97%) |
Feb 21, 2017 | 9.318 | 9.318 | 9.318 | 9.318 | 1,313 | +0.09(+1.00%) |
Feb 17, 2017 | 9.226 | 9.226 | 9.226 | 0 | -0.12(-1.34%) | |
Feb 16, 2017 | 9.396 | 9.409 | 9.351 | 9.351 | 2,681 | +0.03(+0.35%) |
Feb 15, 2017 | 9.318 | 9.639 | 9.318 | 9.318 | 10,241 | +0.00(+0.00%) |
Feb 14, 2017 | 9.226 | 9.364 | 9.226 | 9.318 | 6,724 | +0.14(+1.50%) |
Feb 13, 2017 | 8.859 | 9.226 | 8.859 | 9.180 | 12,315 | +0.46(+5.26%) |
Feb 10, 2017 | 8.905 | 8.946 | 8.721 | 8.721 | 5,478 | +0.05(+0.53%) |
Feb 09, 2017 | 8.813 | 8.884 | 8.675 | 8.675 | 6,239 | -0.14(-1.56%) |
Feb 08, 2017 | 9.054 | 9.054 | 8.813 | 8.813 | 9,826 | -0.28(-3.03%) |
Feb 07, 2017 | 8.950 | 9.088 | 8.950 | 9.088 | 4,838 | +0.00(+0.00%) |
Feb 06, 2017 | 9.088 | 9.249 | 9.045 | 9.088 | 10,850 | -0.12(-1.32%) |
Feb 03, 2017 | 9.180 | 9.593 | 9.180 | 9.209 | 15,417 | -0.02(-0.18%) |
Feb 02, 2017 | 9.409 | 9.409 | 9.226 | 9.226 | 4,484 | -0.23(-2.43%) |
Feb 01, 2017 | 9.466 | 9.639 | 9.455 | 9.455 | 2,285 | -0.01(-0.13%) |
Jan 31, 2017 | 9.547 | 9.547 | 9.468 | 9.468 | 847 | -0.03(-0.35%) |
Jan 30, 2017 | 9.501 | 9.561 | 9.501 | 9.501 | 3,681 | -0.19(-1.97%) |
Jan 27, 2017 | 9.639 | 9.761 | 9.639 | 9.693 | 3,047 | -0.08(-0.86%) |
Jan 26, 2017 | 9.823 | 9.823 | 9.640 | 9.777 | 2,564 | +0.00(+0.00%) |
Jan 25, 2017 | 9.501 | 9.822 | 9.501 | 9.777 | 10,920 | +0.37(+3.90%) |
Jan 24, 2017 | 9.409 | 9.544 | 9.409 | 9.409 | 7,760 | +0.00(+0.00%) |
Jan 20, 2017 | 9.409 | 9.409 | 9.409 | 47 | -0.09(-0.95%) | |
Jan 19, 2017 | 9.378 | 9.499 | 9.378 | 9.499 | 1,018 | +0.02(+0.24%) |
Jan 18, 2017 | 9.499 | 9.544 | 9.459 | 9.477 | 3,501 | +0.02(+0.24%) |
Jan 17, 2017 | 9.454 | 9.499 | 9.440 | 9.454 | 2,297 | +0.09(+1.00%) |
Jan 13, 2017 | 9.361 | 9.361 | 9.361 | 0 | -0.06(-0.66%) | |
Jan 12, 2017 | 9.495 | 9.499 | 9.424 | 9.424 | 6,771 | -0.07(-0.78%) |
Jan 11, 2017 | 9.499 | 9.499 | 9.498 | 9.498 | 1,277 | +0.07(+0.74%) |
Jan 10, 2017 | 9.319 | 9.450 | 9.319 | 9.427 | 914 | +0.02(+0.19%) |
Jan 09, 2017 | 9.421 | 9.454 | 9.379 | 9.409 | 958 | -0.01(-0.12%) |
Jan 06, 2017 | 9.499 | 9.499 | 9.421 | 9.421 | 3,267 | +0.01(+0.12%) |
Jan 05, 2017 | 9.495 | 9.499 | 9.364 | 9.409 | 5,845 | +0.00(+0.00%) |
Jan 04, 2017 | 9.490 | 9.499 | 9.409 | 9.409 | 8,387 | -0.02(-0.24%) |
Jan 03, 2017 | 9.499 | 9.499 | 9.364 | 9.432 | 4,446 | -0.07(-0.71%) |
Dec 30, 2016 | 9.499 | 9.499 | 9.499 | 0 | +0.18(+1.93%) | |
Dec 29, 2016 | 9.229 | 9.364 | 9.229 | 9.319 | 11,464 | +0.00(+0.00%) |
Dec 28, 2016 | 9.499 | 9.499 | 9.319 | 9.319 | 2,899 | -0.18(-1.90%) |
Dec 27, 2016 | 9.499 | 9.499 | 9.495 | 9.499 | 1,369 | +0.05(+0.48%) |
Dec 23, 2016 | 9.454 | 9.454 | 9.454 | 0 | -0.05(-0.47%) | |
Dec 22, 2016 | 9.635 | 9.635 | 9.499 | 9.500 | 3,579 | -0.09(-0.95%) |
Dec 21, 2016 | 9.590 | 9.590 | 9.500 | 9.590 | 4,921 | +0.00(+0.01%) |
Dec 20, 2016 | 9.590 | 9.590 | 9.455 | 9.590 | 9,056 | +0.01(+0.09%) |
Dec 19, 2016 | 9.454 | 9.635 | 9.454 | 9.581 | 15,769 | +0.17(+1.83%) |
Dec 16, 2016 | 9.542 | 9.567 | 9.409 | 9.409 | 13,730 | +0.05(+0.58%) |
Dec 15, 2016 | 9.454 | 9.454 | 9.319 | 9.355 | 15,580 | -0.05(-0.48%) |
Dec 14, 2016 | 9.274 | 9.499 | 9.229 | 9.400 | 29,667 | +0.22(+2.35%) |
Dec 13, 2016 | 9.319 | 9.454 | 9.139 | 9.184 | 7,075 | -0.09(-0.97%) |
Dec 12, 2016 | 9.499 | 9.499 | 9.274 | 9.274 | 16,224 | -0.14(-1.44%) |
Dec 09, 2016 | 9.184 | 9.454 | 9.184 | 9.409 | 1,895 | +0.23(+2.45%) |
Dec 08, 2016 | 9.319 | 9.463 | 9.049 | 9.184 | 12,842 | -0.23(-2.39%) |
Dec 07, 2016 | 9.004 | 9.590 | 8.914 | 9.409 | 18,998 | +0.59(+6.63%) |
Dec 06, 2016 | 8.147 | 9.364 | 8.147 | 8.824 | 49,018 | +0.86(+10.73%) |
Dec 05, 2016 | 8.014 | 8.329 | 7.879 | 7.969 | 21,496 | +0.00(+0.00%) |
Dec 02, 2016 | 8.149 | 8.149 | 7.969 | 7.969 | 7,222 | +0.05(+0.57%) |
Dec 01, 2016 | 7.924 | 8.104 | 7.924 | 7.924 | 4,751 | -0.16(-1.95%) |
Nov 30, 2016 | 8.136 | 8.136 | 8.059 | 8.081 | 2,814 | -0.02(-0.28%) |
Nov 29, 2016 | 7.924 | 8.104 | 7.924 | 8.104 | 1,733 | +0.05(+0.56%) |
Nov 28, 2016 | 8.059 | 8.149 | 8.059 | 8.059 | 6,643 | -0.05(-0.56%) |
Nov 25, 2016 | 8.104 | 8.104 | 8.104 | 8.104 | 2,683 | +0.07(+0.84%) |
Nov 23, 2016 | 8.036 | 8.036 | 8.036 | 0 | -0.32(-3.88%) | |
Nov 22, 2016 | 8.361 | 8.361 | 8.361 | 8.361 | 297 | +0.08(+0.93%) |
Nov 21, 2016 | 8.284 | 8.304 | 8.284 | 8.284 | 1,027 | -0.01(-0.10%) |
Nov 18, 2016 | 8.350 | 8.350 | 8.292 | 8.292 | 233 | -0.04(-0.44%) |
Nov 17, 2016 | 8.329 | 8.336 | 8.329 | 8.329 | 563 | -0.05(-0.54%) |
Nov 16, 2016 | 8.419 | 8.419 | 8.374 | 8.374 | 982 | -0.11(-1.35%) |
Nov 15, 2016 | 8.329 | 8.489 | 8.329 | 8.489 | 3,606 | +0.32(+3.89%) |
Nov 14, 2016 | 8.194 | 8.194 | 8.014 | 8.171 | 6,126 | -0.16(-1.89%) |
Nov 11, 2016 | 8.014 | 8.365 | 8.014 | 8.329 | 4,346 | +0.32(+3.93%) |
Nov 10, 2016 | 8.014 | 8.014 | 8.014 | 8.014 | 868 | -0.14(-1.66%) |
Nov 09, 2016 | 8.194 | 8.689 | 8.194 | 8.149 | 60,257 | -0.23(-2.70%) |
Nov 08, 2016 | 8.329 | 8.433 | 8.329 | 8.375 | 1,613 | -0.02(-0.25%) |
Nov 07, 2016 | 8.149 | 8.509 | 8.149 | 8.396 | 15,490 | +0.16(+1.90%) |
Nov 04, 2016 | 8.014 | 8.329 | 8.014 | 8.239 | 3,430 | +0.23(+2.82%) |
Nov 03, 2016 | 8.104 | 8.104 | 7.924 | 8.013 | 1,241 | -0.09(-1.12%) |
Nov 02, 2016 | 8.238 | 8.239 | 7.969 | 8.104 | 10,803 | -0.27(-3.23%) |
Nov 01, 2016 | 8.599 | 8.599 | 8.194 | 8.374 | 3,673 | -0.45(-5.10%) |
Oct 31, 2016 | 8.374 | 8.869 | 8.374 | 8.824 | 3,937 | +0.50(+5.95%) |
Oct 28, 2016 | 8.610 | 8.734 | 8.329 | 8.329 | 3,822 | -0.27(-3.14%) |
Oct 27, 2016 | 8.734 | 8.824 | 8.599 | 8.599 | 2,732 | +0.05(+0.53%) |
Oct 26, 2016 | 8.869 | 8.959 | 8.554 | 8.554 | 6,522 | -0.54(-5.94%) |
Oct 25, 2016 | 9.094 | 9.094 | 9.094 | 9.094 | 298 | +0.09(+1.00%) |
Oct 24, 2016 | 9.125 | 9.125 | 8.955 | 9.004 | 1,252 | -0.14(-1.48%) |
Oct 20, 2016 | 9.094 | 9.139 | 9.139 | 9.139 | 58 | +0.09(+0.99%) |
Oct 19, 2016 | 9.125 | 9.125 | 9.049 | 9.049 | 456 | +0.15(+1.64%) |
Oct 18, 2016 | 8.853 | 9.139 | 8.853 | 8.903 | 710 | -0.24(-2.58%) |
Oct 17, 2016 | 9.139 | 9.139 | 9.139 | 9.139 | 551 | +0.16(+1.81%) |
Oct 14, 2016 | 8.914 | 8.977 | 8.914 | 8.977 | 707 | +0.06(+0.69%) |
Oct 13, 2016 | 8.914 | 8.919 | 8.914 | 8.916 | 2,336 | -0.16(-1.72%) |
Oct 12, 2016 | 9.072 | 9.072 | 9.072 | 9.072 | 663 | -0.06(-0.64%) |
Oct 10, 2016 | 9.076 | 9.130 | 9.130 | 9.130 | 152 | +0.01(+0.10%) |
Oct 07, 2016 | 9.121 | 9.121 | 9.121 | 9.121 | 3,499 | +0.11(+1.20%) |
Oct 06, 2016 | 9.076 | 9.094 | 9.013 | 9.013 | 1,610 | -0.05(-0.60%) |
Oct 05, 2016 | 8.951 | 9.067 | 8.951 | 9.067 | 637 | +0.15(+1.72%) |
Oct 04, 2016 | 8.914 | 8.977 | 8.914 | 8.914 | 1,349 | -0.14(-1.49%) |
Oct 03, 2016 | 9.085 | 9.085 | 8.878 | 9.049 | 1,102 | +0.14(+1.62%) |
Sep 30, 2016 | 8.986 | 9.040 | 8.896 | 8.905 | 10,347 | -0.04(-0.47%) |
Sep 29, 2016 | 8.905 | 8.959 | 8.905 | 8.947 | 2,608 | +0.06(+0.67%) |
Sep 28, 2016 | 8.947 | 8.968 | 8.887 | 8.887 | 1,507 | -0.04(-0.40%) |
Sep 27, 2016 | 9.022 | 9.022 | 8.878 | 8.923 | 7,633 | +0.05(+0.51%) |
Sep 26, 2016 | 9.130 | 9.130 | 8.878 | 8.878 | 1,199 | -0.23(-2.47%) |
Sep 23, 2016 | 9.103 | 9.139 | 9.058 | 9.103 | 2,620 | -0.08(-0.88%) |
Sep 22, 2016 | 9.355 | 9.355 | 9.184 | 9.184 | 1,624 | -0.18(-1.92%) |
Sep 21, 2016 | 9.364 | 9.364 | 9.364 | 9.364 | 1,247 | +0.04(+0.48%) |
Sep 20, 2016 | 9.247 | 9.328 | 9.130 | 9.319 | 6,010 | +0.20(+2.18%) |
Sep 19, 2016 | 9.337 | 9.337 | 9.004 | 9.121 | 1,035 | +0.14(+1.60%) |
Sep 16, 2016 | 9.373 | 9.400 | 8.959 | 8.977 | 10,523 | -0.42(-4.50%) |
Sep 15, 2016 | 9.274 | 9.400 | 9.094 | 9.400 | 2,137 | +0.17(+1.85%) |
Sep 14, 2016 | 9.202 | 9.274 | 9.121 | 9.229 | 2,202 | +0.00(+0.00%) |
Sep 13, 2016 | 9.148 | 9.229 | 8.869 | 9.229 | 7,249 | +0.05(+0.49%) |
Sep 12, 2016 | 9.157 | 9.184 | 9.157 | 9.184 | 2,242 | +0.01(+0.10%) |
Sep 09, 2016 | 9.166 | 9.184 | 9.076 | 9.175 | 6,983 | +0.08(+0.89%) |
Sep 08, 2016 | 9.148 | 9.175 | 9.094 | 9.094 | 2,421 | -0.01(-0.10%) |
Sep 07, 2016 | 8.869 | 9.184 | 8.869 | 9.103 | 6,632 | +0.10(+1.10%) |
Sep 06, 2016 | 8.968 | 9.112 | 8.950 | 9.004 | 6,112 | +0.08(+0.91%) |
Sep 02, 2016 | 9.130 | 8.923 | 8.923 | 8.923 | 2,443 | +0.01(+0.09%) |
Sep 01, 2016 | 8.887 | 9.130 | 8.840 | 8.915 | 5,605 | +0.01(+0.10%) |
Aug 31, 2016 | 9.022 | 9.229 | 8.906 | 8.906 | 2,773 | -0.07(-0.79%) |
Aug 30, 2016 | 8.788 | 9.229 | 8.734 | 8.977 | 21,151 | +0.19(+2.15%) |
Aug 29, 2016 | 9.013 | 9.013 | 8.779 | 8.788 | 3,346 | -0.22(-2.40%) |
Aug 26, 2016 | 8.788 | 9.004 | 8.788 | 9.004 | 1,274 | +0.12(+1.31%) |
Aug 25, 2016 | 8.887 | 9.040 | 8.887 | 8.888 | 1,670 | -0.11(-1.19%) |
Aug 24, 2016 | 8.833 | 9.004 | 8.789 | 8.995 | 2,888 | -0.06(-0.70%) |
Aug 23, 2016 | 8.780 | 9.096 | 8.780 | 9.058 | 1,393 | +0.24(+2.73%) |
Aug 22, 2016 | 8.815 | 9.049 | 8.815 | 8.818 | 1,243 | +0.04(+0.44%) |
Aug 19, 2016 | 8.779 | 8.806 | 8.775 | 8.779 | 1,117 | -0.06(-0.66%) |
Aug 18, 2016 | 8.837 | 9.094 | 8.833 | 8.837 | 681 | -0.11(-1.18%) |
Aug 17, 2016 | 8.957 | 9.121 | 8.878 | 8.943 | 7,392 | -0.02(-0.21%) |
Aug 16, 2016 | 9.004 | 9.009 | 8.961 | 8.961 | 3,954 | -0.08(-0.87%) |
Aug 15, 2016 | 9.121 | 9.130 | 9.040 | 9.040 | 4,563 | -0.06(-0.69%) |
Aug 12, 2016 | 9.096 | 9.139 | 9.094 | 9.103 | 2,783 | -0.14(-1.56%) |
Aug 11, 2016 | 9.247 | 9.247 | 9.247 | 9.247 | 578 | +0.07(+0.79%) |
Aug 10, 2016 | 9.247 | 9.319 | 9.175 | 9.175 | 752 | -0.02(-0.20%) |
Aug 09, 2016 | 9.243 | 9.243 | 9.184 | 9.193 | 1,999 | -0.12(-1.25%) |
Aug 08, 2016 | 9.067 | 9.309 | 9.067 | 9.309 | 1,772 | +0.23(+2.55%) |
Aug 05, 2016 | 9.167 | 9.167 | 9.067 | 9.078 | 1,890 | -0.01(-0.15%) |
Aug 04, 2016 | 9.069 | 9.092 | 9.067 | 9.092 | 2,152 | +0.04(+0.47%) |
Aug 03, 2016 | 9.058 | 9.256 | 9.031 | 9.049 | 2,783 | -0.09(-0.99%) |
Aug 02, 2016 | 9.121 | 9.139 | 9.031 | 9.139 | 4,510 | -0.07(-0.77%) |
Aug 01, 2016 | 9.131 | 9.210 | 9.130 | 9.210 | 2,542 | +0.07(+0.76%) |
Jul 29, 2016 | 9.157 | 9.157 | 9.139 | 9.141 | 1,211 | +0.01(+0.13%) |
Jul 28, 2016 | 9.175 | 9.175 | 9.121 | 9.129 | 3,365 | -0.02(-0.21%) |
Jul 27, 2016 | 9.229 | 9.229 | 9.148 | 9.148 | 1,960 | -0.05(-0.54%) |
Jul 26, 2016 | 9.265 | 9.265 | 9.198 | 9.198 | 2,614 | +0.08(+0.92%) |
Jul 25, 2016 | 8.971 | 9.185 | 8.971 | 9.114 | 6,738 | -0.11(-1.22%) |
Jul 21, 2016 | 9.218 | 9.227 | 9.227 | 9.227 | 75 | -0.05(-0.57%) |
Jul 19, 2016 | 9.580 | 9.280 | 9.280 | 9.280 | 135 | -0.21(-2.23%) |
Jul 18, 2016 | 9.254 | 9.677 | 8.962 | 9.492 | 42,541 | -0.12(-1.28%) |
Jul 15, 2016 | 9.280 | 9.616 | 9.245 | 9.616 | 6,183 | +0.09(+0.93%) |
Jul 14, 2016 | 9.404 | 9.616 | 9.236 | 9.527 | 12,944 | +0.12(+1.31%) |
Jul 13, 2016 | 9.360 | 9.404 | 9.156 | 9.404 | 14,460 | +0.00(+0.00%) |
Jul 11, 2016 | 9.068 | 9.404 | 9.404 | 9.404 | 74 | +0.18(+1.91%) |
Jul 08, 2016 | 9.152 | 9.289 | 9.152 | 9.227 | 6,398 | +0.09(+0.97%) |
Jul 06, 2016 | 9.121 | 9.139 | 9.139 | 9.139 | 61 | +0.12(+1.31%) |
Jul 05, 2016 | 8.962 | 8.962 | 8.962 | 9.021 | 488 | -0.00(-0.03%) |
Jun 30, 2016 | 9.112 | 9.024 | 9.024 | 9.024 | 792 | -0.01(-0.16%) |
Jun 29, 2016 | 9.015 | 9.262 | 8.909 | 9.039 | 1,636 | -0.04(-0.43%) |
Jun 28, 2016 | 9.098 | 9.098 | 9.078 | 9.078 | 320 | +0.10(+1.09%) |
Jun 27, 2016 | 8.980 | 8.980 | 8.980 | 8.980 | 532 | -0.17(-1.83%) |
Jun 24, 2016 | 8.996 | 9.148 | 8.962 | 9.148 | 2,038 | +0.07(+0.78%) |
Jun 23, 2016 | 8.882 | 9.262 | 8.777 | 9.077 | 12,545 | +0.22(+2.44%) |
Jun 22, 2016 | 8.936 | 8.936 | 8.861 | 8.861 | 309 | -0.05(-0.55%) |
Jun 21, 2016 | 8.839 | 8.909 | 8.697 | 8.909 | 5,397 | -0.03(-0.30%) |
Jun 20, 2016 | 8.565 | 9.051 | 8.565 | 8.936 | 5,991 | +0.31(+3.58%) |
Jun 17, 2016 | 8.885 | 9.148 | 8.609 | 8.627 | 12,333 | -0.40(-4.40%) |
Jun 16, 2016 | 9.372 | 9.372 | 8.984 | 9.024 | 2,517 | -0.30(-3.22%) |
Jun 15, 2016 | 9.404 | 9.404 | 9.280 | 9.324 | 5,126 | -0.03(-0.29%) |
Jun 14, 2016 | 9.351 | 9.510 | 9.351 | 9.351 | 3,451 | -0.02(-0.18%) |
Jun 13, 2016 | 9.563 | 9.660 | 9.368 | 9.368 | 14,528 | -0.15(-1.59%) |
Jun 10, 2016 | 9.730 | 9.730 | 9.519 | 9.519 | 348 | -0.09(-0.91%) |
Jun 08, 2016 | 9.810 | 9.607 | 9.607 | 9.607 | 17,554 | -0.20(-2.09%) |
Jun 07, 2016 | 9.704 | 9.889 | 9.704 | 9.811 | 1,933 | -0.08(-0.79%) |
Jun 06, 2016 | 9.501 | 9.889 | 9.492 | 9.889 | 1,130 | +0.41(+4.32%) |
Jun 03, 2016 | 9.483 | 9.483 | 9.404 | 9.480 | 973 | +0.12(+1.28%) |