Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.26 | 11.73 | 11.25 | 11.71 | 904,468 | +0.45(+4.00%) |
May 30, 2017 | 11.25 | 11.37 | 11.21 | 11.26 | 237,174 | +0.08(+0.72%) |
May 29, 2017 | 11.16 | 11.30 | 11.08 | 11.18 | 428,483 | +0.05(+0.45%) |
May 26, 2017 | 11.11 | 11.16 | 11.08 | 11.13 | 146,102 | -0.01(-0.09%) |
May 25, 2017 | 11.18 | 11.21 | 11.14 | 11.14 | 114,090 | +0.01(+0.09%) |
May 24, 2017 | 11.20 | 11.25 | 11.09 | 11.13 | 198,390 | -0.05(-0.45%) |
May 23, 2017 | 11.15 | 11.25 | 11.10 | 11.18 | 207,230 | +0.08(+0.72%) |
May 19, 2017 | 11.00 | 11.10 | 10.94 | 11.10 | 298,892 | +0.19(+1.74%) |
May 18, 2017 | 10.99 | 11.06 | 10.86 | 10.91 | 175,381 | -0.15(-1.36%) |
May 17, 2017 | 11.18 | 11.22 | 11.03 | 11.06 | 211,778 | -0.18(-1.60%) |
May 16, 2017 | 11.08 | 11.26 | 11.05 | 11.24 | 199,398 | +0.18(+1.63%) |
May 15, 2017 | 11.05 | 11.09 | 11.00 | 11.06 | 304,165 | +0.03(+0.27%) |
May 12, 2017 | 11.01 | 11.05 | 10.92 | 11.03 | 290,330 | -0.01(-0.09%) |
May 11, 2017 | 11.00 | 11.09 | 10.99 | 11.04 | 229,482 | +0.33(+3.08%) |
May 10, 2017 | 10.64 | 10.77 | 10.62 | 10.71 | 222,079 | +0.05(+0.47%) |
May 09, 2017 | 10.62 | 10.77 | 10.60 | 10.66 | 257,981 | +0.01(+0.09%) |
May 08, 2017 | 10.72 | 10.75 | 10.62 | 10.65 | 63,813 | -0.09(-0.84%) |
May 05, 2017 | 10.60 | 10.76 | 10.60 | 10.74 | 84,486 | +0.10(+0.94%) |
May 04, 2017 | 10.75 | 10.75 | 10.47 | 10.64 | 240,015 | -0.10(-0.93%) |
May 03, 2017 | 10.61 | 10.83 | 10.61 | 10.74 | 307,940 | +0.06(+0.56%) |
May 02, 2017 | 10.59 | 10.75 | 10.59 | 10.68 | 227,424 | +0.02(+0.19%) |
May 01, 2017 | 10.71 | 10.78 | 10.59 | 10.66 | 247,419 | -0.08(-0.74%) |
Apr 28, 2017 | 10.78 | 10.88 | 10.72 | 10.74 | 133,156 | -0.08(-0.74%) |
Apr 27, 2017 | 10.78 | 10.90 | 10.76 | 10.82 | 164,019 | +0.00(+0.00%) |
Apr 26, 2017 | 10.93 | 11.00 | 10.79 | 10.82 | 185,223 | -0.13(-1.19%) |
Apr 25, 2017 | 11.03 | 11.12 | 10.93 | 10.95 | 412,893 | -0.08(-0.73%) |
Apr 24, 2017 | 11.00 | 11.06 | 10.95 | 11.03 | 192,189 | +0.06(+0.55%) |
Apr 21, 2017 | 11.01 | 11.12 | 10.94 | 10.97 | 224,791 | -0.03(-0.27%) |
Apr 20, 2017 | 11.15 | 11.22 | 11.00 | 11.00 | 304,523 | -0.11(-0.99%) |
Apr 19, 2017 | 11.08 | 11.27 | 11.04 | 11.11 | 228,709 | +0.01(+0.09%) |
Apr 18, 2017 | 11.04 | 11.20 | 11.04 | 11.10 | 129,268 | +0.01(+0.09%) |
Apr 17, 2017 | 11.15 | 11.15 | 11.04 | 11.09 | 93,596 | -0.05(-0.45%) |
Apr 13, 2017 | 11.22 | 11.23 | 11.10 | 11.14 | 274,314 | -0.04(-0.36%) |
Apr 12, 2017 | 11.01 | 11.24 | 10.97 | 11.18 | 352,274 | +0.17(+1.54%) |
Apr 11, 2017 | 10.85 | 11.02 | 10.85 | 11.01 | 255,673 | +0.12(+1.10%) |
Apr 10, 2017 | 10.93 | 10.96 | 10.87 | 10.89 | 264,782 | +0.00(+0.00%) |
Apr 07, 2017 | 10.94 | 10.94 | 10.84 | 10.89 | 177,178 | -0.02(-0.18%) |
Apr 06, 2017 | 10.88 | 10.94 | 10.85 | 10.91 | 152,114 | +0.02(+0.18%) |
Apr 05, 2017 | 10.89 | 10.94 | 10.85 | 10.89 | 217,362 | -0.01(-0.09%) |
Apr 04, 2017 | 10.82 | 10.92 | 10.82 | 10.90 | 136,638 | +0.08(+0.74%) |
Apr 03, 2017 | 10.92 | 10.96 | 10.75 | 10.82 | 231,592 | -0.10(-0.92%) |
Mar 31, 2017 | 10.91 | 10.95 | 10.87 | 10.92 | 261,052 | +0.04(+0.37%) |
Mar 30, 2017 | 10.93 | 10.93 | 10.80 | 10.88 | 271,587 | -0.02(-0.18%) |
Mar 29, 2017 | 10.79 | 10.90 | 10.74 | 10.90 | 319,517 | +0.10(+0.93%) |
Mar 28, 2017 | 10.83 | 10.90 | 10.74 | 10.80 | 219,855 | +0.00(+0.00%) |
Mar 27, 2017 | 10.80 | 10.86 | 10.69 | 10.80 | 208,101 | -0.03(-0.28%) |
Mar 24, 2017 | 10.86 | 10.91 | 10.72 | 10.83 | 219,774 | +0.01(+0.09%) |
Mar 23, 2017 | 10.69 | 10.91 | 10.64 | 10.82 | 313,367 | +0.15(+1.41%) |
Mar 22, 2017 | 10.79 | 10.79 | 10.58 | 10.67 | 286,771 | -0.13(-1.20%) |
Mar 21, 2017 | 10.87 | 10.92 | 10.73 | 10.80 | 604,254 | -0.04(-0.37%) |
Mar 20, 2017 | 10.78 | 10.91 | 10.70 | 10.84 | 930,914 | +0.20(+1.88%) |
Mar 17, 2017 | 10.71 | 10.74 | 10.55 | 10.64 | 1,115,558 | -0.04(-0.37%) |
Mar 16, 2017 | 10.87 | 10.89 | 10.64 | 10.68 | 311,791 | -0.11(-1.02%) |
Mar 15, 2017 | 10.66 | 10.84 | 10.66 | 10.79 | 204,797 | +0.11(+1.03%) |
Mar 14, 2017 | 10.77 | 10.77 | 10.61 | 10.68 | 143,922 | -0.03(-0.28%) |
Mar 13, 2017 | 10.65 | 10.73 | 10.53 | 10.71 | 265,835 | +0.03(+0.28%) |
Mar 10, 2017 | 10.65 | 10.73 | 10.55 | 10.68 | 173,849 | +0.08(+0.75%) |
Mar 09, 2017 | 10.57 | 10.69 | 10.54 | 10.60 | 167,797 | +0.04(+0.38%) |
Mar 08, 2017 | 10.56 | 10.61 | 10.45 | 10.56 | 310,197 | -0.03(-0.28%) |
Mar 07, 2017 | 10.75 | 10.82 | 10.54 | 10.59 | 213,540 | -0.19(-1.76%) |
Mar 06, 2017 | 10.88 | 10.88 | 10.65 | 10.78 | 155,769 | -0.08(-0.74%) |
Mar 03, 2017 | 10.84 | 10.95 | 10.77 | 10.86 | 230,994 | -0.02(-0.18%) |
Mar 02, 2017 | 10.82 | 10.96 | 10.73 | 10.88 | 227,300 | +0.07(+0.65%) |
Mar 01, 2017 | 10.96 | 10.98 | 10.76 | 10.81 | 584,219 | -0.09(-0.83%) |
Feb 28, 2017 | 10.16 | 11.16 | 10.05 | 10.90 | 1,801,276 | +0.48(+4.61%) |
Feb 27, 2017 | 10.74 | 10.74 | 10.36 | 10.42 | 165,465 | -0.29(-2.71%) |
Feb 24, 2017 | 10.70 | 10.78 | 10.52 | 10.71 | 169,702 | -0.06(-0.56%) |
Feb 23, 2017 | 10.59 | 10.81 | 10.56 | 10.77 | 362,210 | +0.27(+2.57%) |
Feb 22, 2017 | 10.56 | 10.64 | 10.48 | 10.50 | 230,228 | -0.11(-1.04%) |
Feb 21, 2017 | 10.64 | 10.64 | 10.50 | 10.61 | 144,470 | +0.03(+0.28%) |
Feb 17, 2017 | 10.58 | 10.58 | 10.58 | 0 | +0.04(+0.38%) | |
Feb 16, 2017 | 10.55 | 10.59 | 10.44 | 10.54 | 140,025 | +0.00(+0.00%) |
Feb 15, 2017 | 10.47 | 10.57 | 10.37 | 10.54 | 167,555 | +0.05(+0.48%) |
Feb 14, 2017 | 10.47 | 10.53 | 10.42 | 10.49 | 106,677 | +0.02(+0.19%) |
Feb 13, 2017 | 10.55 | 10.63 | 10.41 | 10.47 | 198,320 | -0.05(-0.48%) |
Feb 10, 2017 | 10.29 | 10.55 | 10.29 | 10.52 | 316,421 | +0.26(+2.53%) |
Feb 09, 2017 | 10.24 | 10.32 | 10.12 | 10.26 | 141,570 | +0.06(+0.59%) |
Feb 08, 2017 | 10.23 | 10.42 | 10.18 | 10.20 | 154,476 | -0.02(-0.20%) |
Feb 07, 2017 | 10.03 | 10.23 | 10.00 | 10.22 | 173,039 | +0.22(+2.20%) |
Feb 06, 2017 | 10.01 | 10.03 | 9.930 | 10.00 | 123,471 | +0.04(+0.40%) |
Feb 03, 2017 | 9.850 | 9.970 | 9.690 | 9.960 | 193,948 | +0.21(+2.15%) |
Feb 02, 2017 | 9.690 | 9.870 | 9.620 | 9.750 | 210,078 | +0.06(+0.62%) |
Feb 01, 2017 | 9.810 | 9.870 | 9.580 | 9.690 | 278,682 | -0.01(-0.10%) |
Jan 31, 2017 | 9.700 | 9.760 | 9.640 | 9.700 | 163,607 | -0.02(-0.21%) |
Jan 30, 2017 | 9.900 | 9.910 | 9.700 | 9.720 | 127,407 | -0.13(-1.32%) |
Jan 27, 2017 | 9.850 | 9.920 | 9.800 | 9.850 | 79,821 | +0.00(+0.00%) |
Jan 26, 2017 | 9.970 | 9.970 | 9.820 | 9.850 | 164,583 | -0.08(-0.81%) |
Jan 25, 2017 | 10.00 | 10.02 | 9.760 | 9.930 | 220,307 | +0.01(+0.10%) |
Jan 24, 2017 | 9.710 | 9.950 | 9.710 | 9.920 | 168,655 | +0.22(+2.27%) |
Jan 23, 2017 | 9.780 | 9.780 | 9.650 | 9.700 | 177,446 | -0.04(-0.41%) |
Jan 20, 2017 | 9.690 | 9.820 | 9.680 | 9.740 | 107,383 | +0.07(+0.72%) |
Jan 19, 2017 | 9.700 | 9.710 | 9.610 | 9.670 | 159,745 | +0.02(+0.21%) |
Jan 18, 2017 | 9.750 | 9.780 | 9.610 | 9.650 | 388,640 | -0.08(-0.82%) |
Jan 17, 2017 | 9.850 | 9.930 | 9.710 | 9.730 | 295,209 | -0.18(-1.82%) |
Jan 16, 2017 | 10.05 | 10.05 | 9.860 | 9.910 | 113,054 | -0.09(-0.90%) |
Jan 13, 2017 | 9.840 | 10.04 | 9.790 | 10.00 | 483,426 | +0.16(+1.63%) |
Jan 12, 2017 | 9.770 | 9.850 | 9.660 | 9.840 | 230,641 | +0.09(+0.92%) |
Jan 11, 2017 | 9.800 | 9.840 | 9.710 | 9.750 | 249,428 | -0.01(-0.10%) |
Jan 10, 2017 | 9.650 | 9.820 | 9.610 | 9.760 | 157,182 | +0.08(+0.83%) |
Jan 09, 2017 | 9.700 | 9.780 | 9.600 | 9.680 | 113,402 | +0.01(+0.10%) |
Jan 06, 2017 | 9.790 | 9.790 | 9.610 | 9.670 | 164,215 | -0.09(-0.92%) |
Jan 05, 2017 | 9.920 | 9.920 | 9.660 | 9.760 | 223,387 | -0.13(-1.31%) |
Jan 04, 2017 | 9.600 | 10.00 | 9.550 | 9.890 | 346,762 | +0.28(+2.91%) |
Jan 03, 2017 | 9.480 | 9.610 | 9.390 | 9.610 | 241,395 | +0.15(+1.59%) |
Dec 30, 2016 | 9.460 | 9.460 | 9.460 | 0 | +0.09(+0.96%) | |
Dec 29, 2016 | 9.360 | 9.390 | 9.320 | 9.370 | 51,952 | +0.02(+0.21%) |
Dec 28, 2016 | 9.550 | 9.630 | 9.280 | 9.350 | 164,707 | -0.16(-1.68%) |
Dec 23, 2016 | 9.510 | 9.510 | 9.510 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 9.520 | 9.580 | 9.410 | 9.520 | 93,292 | -0.02(-0.21%) |
Dec 21, 2016 | 9.670 | 9.730 | 9.540 | 9.540 | 151,668 | -0.14(-1.45%) |
Dec 20, 2016 | 9.600 | 9.700 | 9.550 | 9.680 | 117,980 | +0.08(+0.83%) |
Dec 19, 2016 | 9.590 | 9.680 | 9.540 | 9.600 | 112,769 | +0.04(+0.42%) |
Dec 16, 2016 | 9.590 | 9.690 | 9.560 | 9.560 | 322,727 | +0.02(+0.21%) |
Dec 15, 2016 | 9.550 | 9.630 | 9.430 | 9.540 | 235,749 | -0.08(-0.83%) |
Dec 14, 2016 | 9.620 | 9.740 | 9.595 | 9.620 | 356,576 | -0.02(-0.21%) |
Dec 13, 2016 | 9.830 | 9.830 | 9.610 | 9.640 | 248,398 | -0.12(-1.23%) |
Dec 12, 2016 | 9.710 | 9.850 | 9.710 | 9.760 | 155,708 | +0.03(+0.31%) |
Dec 09, 2016 | 9.620 | 9.770 | 9.590 | 9.730 | 119,710 | +0.14(+1.46%) |
Dec 08, 2016 | 9.520 | 9.660 | 9.490 | 9.590 | 243,826 | +0.08(+0.84%) |
Dec 07, 2016 | 9.450 | 9.510 | 9.400 | 9.510 | 154,190 | +0.11(+1.17%) |
Dec 06, 2016 | 9.400 | 9.470 | 9.320 | 9.400 | 152,995 | -0.01(-0.11%) |
Dec 05, 2016 | 9.460 | 9.480 | 9.370 | 9.410 | 103,043 | -0.03(-0.32%) |
Dec 02, 2016 | 9.480 | 9.530 | 9.400 | 9.440 | 102,829 | -0.05(-0.53%) |
Dec 01, 2016 | 9.650 | 9.740 | 9.400 | 9.490 | 135,313 | -0.20(-2.06%) |
Nov 30, 2016 | 9.590 | 9.740 | 9.490 | 9.690 | 194,122 | +0.18(+1.89%) |
Nov 29, 2016 | 9.460 | 9.570 | 9.400 | 9.510 | 63,669 | +0.02(+0.21%) |
Nov 28, 2016 | 9.360 | 9.540 | 9.360 | 9.490 | 89,435 | +0.05(+0.53%) |
Nov 25, 2016 | 9.360 | 9.490 | 9.150 | 9.440 | 96,823 | +0.01(+0.11%) |
Nov 24, 2016 | 9.490 | 9.490 | 9.380 | 9.430 | 62,490 | -0.05(-0.53%) |
Nov 23, 2016 | 9.210 | 9.525 | 9.200 | 9.480 | 202,450 | +0.24(+2.60%) |
Nov 22, 2016 | 9.310 | 9.395 | 9.200 | 9.240 | 143,259 | -0.02(-0.22%) |
Nov 21, 2016 | 9.340 | 9.400 | 9.180 | 9.260 | 205,117 | -0.03(-0.32%) |
Nov 18, 2016 | 9.090 | 9.380 | 9.070 | 9.290 | 235,667 | +0.20(+2.20%) |
Nov 17, 2016 | 8.900 | 9.160 | 8.900 | 9.090 | 231,117 | +0.24(+2.71%) |
Nov 16, 2016 | 8.860 | 8.900 | 8.750 | 8.850 | 254,665 | -0.07(-0.78%) |
Nov 15, 2016 | 9.030 | 9.110 | 8.860 | 8.920 | 217,060 | -0.01(-0.11%) |
Nov 14, 2016 | 8.940 | 9.100 | 8.840 | 8.930 | 310,477 | +0.08(+0.90%) |
Nov 11, 2016 | 9.020 | 9.030 | 8.780 | 8.850 | 174,494 | -0.14(-1.56%) |
Nov 10, 2016 | 8.970 | 9.100 | 8.800 | 8.990 | 336,628 | +0.59(+7.02%) |
Nov 09, 2016 | 8.290 | 8.450 | 8.255 | 8.400 | 124,344 | +0.00(+0.00%) |
Nov 08, 2016 | 8.370 | 8.460 | 8.310 | 8.400 | 157,498 | +0.03(+0.36%) |
Nov 07, 2016 | 8.670 | 8.680 | 8.340 | 8.370 | 358,222 | -0.19(-2.22%) |
Nov 04, 2016 | 8.580 | 8.620 | 8.530 | 8.560 | 110,637 | -0.04(-0.47%) |
Nov 03, 2016 | 8.560 | 8.760 | 8.540 | 8.600 | 110,527 | +0.01(+0.12%) |
Nov 02, 2016 | 8.750 | 8.750 | 8.570 | 8.590 | 166,293 | -0.17(-1.94%) |
Nov 01, 2016 | 8.750 | 8.830 | 8.740 | 8.760 | 196,186 | +0.02(+0.23%) |
Oct 31, 2016 | 8.800 | 8.820 | 8.680 | 8.740 | 116,641 | -0.06(-0.68%) |
Oct 28, 2016 | 8.990 | 9.010 | 8.770 | 8.800 | 454,080 | -0.20(-2.22%) |
Oct 27, 2016 | 9.080 | 9.080 | 8.960 | 9.000 | 179,799 | -0.04(-0.44%) |
Oct 26, 2016 | 8.960 | 9.130 | 8.960 | 9.040 | 275,889 | +0.04(+0.44%) |
Oct 25, 2016 | 9.060 | 9.060 | 8.940 | 9.000 | 123,222 | -0.05(-0.55%) |
Oct 24, 2016 | 9.050 | 9.050 | 8.935 | 9.050 | 75,906 | +0.06(+0.67%) |
Oct 21, 2016 | 8.960 | 9.040 | 8.930 | 8.990 | 145,984 | +0.02(+0.22%) |
Oct 20, 2016 | 8.990 | 9.030 | 8.920 | 8.970 | 109,726 | +0.00(+0.00%) |
Oct 19, 2016 | 8.950 | 9.010 | 8.920 | 8.970 | 105,765 | +0.03(+0.34%) |
Oct 18, 2016 | 8.950 | 9.100 | 8.850 | 8.940 | 277,166 | +0.06(+0.68%) |
Oct 17, 2016 | 8.970 | 8.980 | 8.820 | 8.880 | 114,501 | -0.07(-0.78%) |
Oct 14, 2016 | 9.020 | 9.060 | 8.900 | 8.950 | 219,068 | -0.04(-0.44%) |
Oct 13, 2016 | 9.010 | 9.020 | 8.890 | 8.990 | 152,708 | -0.04(-0.44%) |
Oct 12, 2016 | 9.060 | 9.150 | 8.910 | 9.030 | 218,080 | -0.03(-0.33%) |
Oct 11, 2016 | 9.170 | 9.250 | 9.030 | 9.060 | 139,852 | -0.09(-0.98%) |
Oct 07, 2016 | 9.150 | 9.150 | 9.150 | 0 | -0.04(-0.44%) | |
Oct 06, 2016 | 9.220 | 9.225 | 9.120 | 9.190 | 103,697 | -0.01(-0.11%) |
Oct 05, 2016 | 9.170 | 9.240 | 9.150 | 9.200 | 121,229 | +0.07(+0.77%) |
Oct 04, 2016 | 9.250 | 9.260 | 9.100 | 9.130 | 341,227 | -0.08(-0.87%) |
Oct 03, 2016 | 9.270 | 9.280 | 9.185 | 9.210 | 147,728 | -0.05(-0.54%) |
Sep 30, 2016 | 9.370 | 9.390 | 9.250 | 9.260 | 115,695 | -0.05(-0.54%) |
Sep 29, 2016 | 9.310 | 9.380 | 9.220 | 9.310 | 255,553 | -0.01(-0.11%) |
Sep 28, 2016 | 9.300 | 9.360 | 9.180 | 9.320 | 347,362 | +0.07(+0.76%) |
Sep 27, 2016 | 9.210 | 9.360 | 9.200 | 9.250 | 316,294 | -0.02(-0.22%) |
Sep 26, 2016 | 9.450 | 9.470 | 9.250 | 9.270 | 218,639 | -0.24(-2.52%) |
Sep 23, 2016 | 9.550 | 9.570 | 9.390 | 9.510 | 429,165 | -0.04(-0.42%) |
Sep 22, 2016 | 9.430 | 9.580 | 9.340 | 9.550 | 216,826 | +0.19(+2.03%) |
Sep 21, 2016 | 9.190 | 9.370 | 9.160 | 9.360 | 147,840 | +0.20(+2.18%) |
Sep 20, 2016 | 9.170 | 9.270 | 9.130 | 9.160 | 158,094 | -0.01(-0.11%) |
Sep 19, 2016 | 8.990 | 9.210 | 8.960 | 9.170 | 381,933 | +0.31(+3.50%) |
Sep 16, 2016 | 9.200 | 9.300 | 8.860 | 8.860 | 1,293,728 | -0.37(-4.01%) |
Sep 15, 2016 | 9.300 | 9.300 | 9.210 | 9.230 | 173,646 | -0.03(-0.32%) |
Sep 14, 2016 | 9.180 | 9.320 | 9.180 | 9.260 | 270,165 | +0.09(+0.98%) |
Sep 13, 2016 | 9.390 | 9.400 | 9.140 | 9.170 | 297,795 | -0.25(-2.65%) |
Sep 12, 2016 | 9.500 | 9.500 | 9.350 | 9.420 | 180,375 | -0.13(-1.36%) |
Sep 09, 2016 | 9.700 | 9.800 | 9.540 | 9.550 | 232,437 | -0.18(-1.85%) |
Sep 08, 2016 | 9.570 | 9.760 | 9.570 | 9.730 | 414,024 | +0.11(+1.14%) |
Sep 07, 2016 | 9.710 | 9.740 | 9.560 | 9.620 | 143,388 | -0.06(-0.62%) |
Sep 06, 2016 | 9.750 | 9.800 | 9.560 | 9.680 | 208,268 | +0.00(+0.00%) |
Sep 02, 2016 | 9.680 | 9.680 | 9.680 | 0 | +0.10(+1.04%) | |
Sep 01, 2016 | 9.650 | 9.650 | 9.560 | 9.580 | 103,635 | -0.07(-0.73%) |
Aug 31, 2016 | 9.640 | 9.700 | 9.560 | 9.650 | 133,511 | -0.03(-0.31%) |
Aug 30, 2016 | 9.720 | 9.820 | 9.630 | 9.680 | 127,097 | -0.07(-0.72%) |
Aug 29, 2016 | 9.800 | 9.850 | 9.720 | 9.750 | 205,689 | -0.08(-0.81%) |
Aug 26, 2016 | 9.910 | 9.960 | 9.790 | 9.830 | 130,855 | -0.08(-0.81%) |
Aug 25, 2016 | 10.00 | 10.01 | 9.870 | 9.910 | 166,115 | -0.11(-1.10%) |
Aug 24, 2016 | 10.15 | 10.16 | 10.02 | 10.02 | 145,935 | -0.09(-0.89%) |
Aug 23, 2016 | 9.950 | 10.11 | 9.860 | 10.11 | 230,046 | +0.24(+2.43%) |
Aug 22, 2016 | 9.950 | 9.980 | 9.770 | 9.870 | 210,158 | -0.06(-0.60%) |
Aug 19, 2016 | 9.880 | 10.01 | 9.820 | 9.930 | 252,418 | +0.00(+0.00%) |
Aug 18, 2016 | 10.09 | 10.09 | 9.870 | 9.930 | 140,720 | -0.13(-1.29%) |
Aug 17, 2016 | 10.32 | 10.32 | 10.00 | 10.06 | 375,954 | -0.18(-1.76%) |
Aug 16, 2016 | 10.22 | 10.28 | 10.15 | 10.24 | 185,602 | +0.04(+0.39%) |
Aug 15, 2016 | 10.32 | 10.32 | 10.09 | 10.20 | 302,804 | -0.06(-0.58%) |
Aug 12, 2016 | 10.07 | 10.34 | 10.02 | 10.26 | 875,403 | +0.10(+0.98%) |
Aug 11, 2016 | 9.560 | 10.17 | 9.560 | 10.16 | 625,811 | +0.71(+7.51%) |
Aug 10, 2016 | 9.570 | 9.600 | 9.360 | 9.450 | 253,261 | -0.07(-0.74%) |
Aug 09, 2016 | 9.520 | 9.620 | 9.515 | 9.520 | 316,465 | +0.01(+0.11%) |
Aug 08, 2016 | 9.450 | 9.540 | 9.410 | 9.510 | 121,957 | +0.11(+1.17%) |
Aug 05, 2016 | 9.390 | 9.480 | 9.350 | 9.400 | 230,243 | +0.04(+0.43%) |
Aug 04, 2016 | 9.460 | 9.480 | 9.290 | 9.360 | 174,363 | -0.12(-1.27%) |
Aug 03, 2016 | 9.300 | 9.500 | 9.270 | 9.480 | 436,507 | +0.20(+2.16%) |
Aug 02, 2016 | 9.450 | 9.450 | 9.175 | 9.280 | 149,942 | -0.13(-1.38%) |
Jul 29, 2016 | 9.410 | 9.410 | 9.410 | 0 | -0.07(-0.74%) | |
Jul 28, 2016 | 9.520 | 9.540 | 9.410 | 9.480 | 115,232 | -0.06(-0.63%) |
Jul 27, 2016 | 9.670 | 9.730 | 9.510 | 9.540 | 270,711 | -0.08(-0.83%) |
Jul 26, 2016 | 9.740 | 9.820 | 9.560 | 9.620 | 303,440 | -0.11(-1.13%) |
Jul 25, 2016 | 9.830 | 9.830 | 9.690 | 9.730 | 104,774 | -0.04(-0.41%) |
Jul 22, 2016 | 9.720 | 9.800 | 9.650 | 9.770 | 118,515 | +0.07(+0.72%) |
Jul 21, 2016 | 9.790 | 9.790 | 9.610 | 9.700 | 178,774 | -0.03(-0.31%) |
Jul 20, 2016 | 9.600 | 9.780 | 9.530 | 9.730 | 478,490 | +0.18(+1.88%) |
Jul 19, 2016 | 9.410 | 9.780 | 9.410 | 9.550 | 695,123 | +0.14(+1.49%) |
Jul 18, 2016 | 9.130 | 9.450 | 9.130 | 9.410 | 415,711 | +0.29(+3.18%) |
Jul 15, 2016 | 9.100 | 9.170 | 9.070 | 9.120 | 660,999 | +0.04(+0.44%) |
Jul 14, 2016 | 9.080 | 9.100 | 9.030 | 9.080 | 107,417 | +0.06(+0.67%) |
Jul 13, 2016 | 9.120 | 9.180 | 9.020 | 9.020 | 243,468 | -0.06(-0.66%) |
Jul 12, 2016 | 9.060 | 9.140 | 9.030 | 9.080 | 285,695 | +0.05(+0.55%) |
Jul 11, 2016 | 8.900 | 9.090 | 8.870 | 9.030 | 550,960 | +0.14(+1.57%) |
Jul 08, 2016 | 8.920 | 8.530 | 8.890 | 269,152 | +0.36(+4.22%) | |
Jul 07, 2016 | 8.500 | 8.550 | 8.450 | 8.530 | 108,217 | -0.06(-0.70%) |
Jul 05, 2016 | 8.690 | 8.730 | 8.550 | 8.590 | 130,541 | -0.09(-1.04%) |
Jul 04, 2016 | 8.800 | 8.800 | 8.540 | 8.680 | 154,651 | -0.02(-0.23%) |
Jun 30, 2016 | 8.700 | 8.700 | 8.700 | 0 | -0.05(-0.57%) | |
Jun 29, 2016 | 8.480 | 8.760 | 8.460 | 8.750 | 351,788 | +0.32(+3.80%) |
Jun 28, 2016 | 8.250 | 8.460 | 8.240 | 8.430 | 340,762 | +0.25(+3.06%) |
Jun 27, 2016 | 8.500 | 8.520 | 8.180 | 8.180 | 294,798 | -0.32(-3.76%) |
Jun 24, 2016 | 8.500 | 8.570 | 8.360 | 8.500 | 295,953 | -0.14(-1.62%) |
Jun 23, 2016 | 8.660 | 8.790 | 8.620 | 8.640 | 139,504 | +0.04(+0.47%) |
Jun 22, 2016 | 8.600 | 8.670 | 8.590 | 8.600 | 104,270 | +0.03(+0.35%) |
Jun 21, 2016 | 8.680 | 8.680 | 8.570 | 8.570 | 169,105 | -0.10(-1.15%) |
Jun 20, 2016 | 8.600 | 8.770 | 8.600 | 8.670 | 114,701 | +0.10(+1.17%) |
Jun 17, 2016 | 8.640 | 8.660 | 8.570 | 8.570 | 281,721 | -0.03(-0.35%) |
Jun 16, 2016 | 8.530 | 8.620 | 8.510 | 8.600 | 200,709 | +0.07(+0.82%) |
Jun 15, 2016 | 8.630 | 8.740 | 8.530 | 8.530 | 195,628 | -0.13(-1.50%) |
Jun 14, 2016 | 8.840 | 8.850 | 8.570 | 8.660 | 401,965 | -0.18(-2.04%) |
Jun 13, 2016 | 8.920 | 8.920 | 8.800 | 8.840 | 138,561 | -0.08(-0.90%) |
Jun 10, 2016 | 8.980 | 9.010 | 8.880 | 8.920 | 166,187 | -0.14(-1.55%) |
Jun 09, 2016 | 9.130 | 9.130 | 8.990 | 9.060 | 103,503 | -0.05(-0.55%) |
Jun 08, 2016 | 9.250 | 9.320 | 9.090 | 9.110 | 218,567 | -0.10(-1.09%) |
Jun 07, 2016 | 9.090 | 9.220 | 9.060 | 9.210 | 185,928 | +0.12(+1.32%) |
Jun 06, 2016 | 9.130 | 9.220 | 9.060 | 9.090 | 238,188 | +0.01(+0.11%) |
Jun 03, 2016 | 8.830 | 9.090 | 8.720 | 9.080 | 317,631 | +0.28(+3.18%) |
Jun 02, 2016 | 8.640 | 8.800 | 8.620 | 8.800 | 443,760 | +0.16(+1.85%) |