Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.77 | 15.36 | 14.37 | 14.87 | 177,958 | -0.40(-2.59%) |
Jul 28, 2017 | 15.36 | 15.66 | 14.03 | 15.26 | 206,650 | -0.20(-1.28%) |
Jul 27, 2017 | 16.05 | 16.05 | 15.31 | 15.46 | 106,255 | -0.49(-3.10%) |
Jul 26, 2017 | 15.76 | 16.00 | 15.26 | 15.95 | 169,626 | +0.35(+2.22%) |
Jul 25, 2017 | 15.80 | 15.80 | 15.36 | 15.61 | 109,396 | -0.10(-0.63%) |
Jul 24, 2017 | 15.95 | 15.96 | 15.21 | 15.71 | 144,401 | -0.15(-0.93%) |
Jul 21, 2017 | 15.06 | 15.95 | 14.99 | 15.85 | 185,829 | +0.64(+4.22%) |
Jul 20, 2017 | 15.31 | 15.80 | 15.06 | 15.21 | 131,636 | -0.35(-2.22%) |
Jul 19, 2017 | 16.35 | 16.40 | 13.43 | 15.56 | 366,585 | -0.69(-4.26%) |
Jul 18, 2017 | 16.20 | 16.97 | 15.92 | 16.25 | 196,178 | +0.15(+0.92%) |
Jul 17, 2017 | 15.76 | 16.69 | 15.46 | 16.10 | 267,413 | +0.69(+4.49%) |
Jul 14, 2017 | 14.87 | 15.95 | 14.57 | 15.41 | 215,887 | +0.59(+4.00%) |
Jul 13, 2017 | 14.57 | 14.97 | 14.47 | 14.82 | 128,531 | +0.44(+3.09%) |
Jul 12, 2017 | 16.15 | 16.25 | 14.03 | 14.37 | 341,029 | -1.58(-9.91%) |
Jul 11, 2017 | 15.56 | 16.08 | 15.56 | 15.95 | 166,953 | +0.40(+2.54%) |
Jul 10, 2017 | 15.21 | 15.76 | 15.17 | 15.56 | 177,021 | +0.49(+3.28%) |
Jul 07, 2017 | 15.06 | 15.26 | 14.82 | 15.06 | 157,264 | +0.20(+1.33%) |
Jul 06, 2017 | 14.97 | 15.31 | 14.77 | 14.87 | 230,208 | +0.10(+0.67%) |
Jul 05, 2017 | 14.42 | 14.82 | 14.42 | 14.77 | 131,784 | +0.35(+2.40%) |
Jul 03, 2017 | 14.52 | 15.06 | 14.37 | 14.42 | 169,102 | +0.10(+0.69%) |
Jun 30, 2017 | 14.32 | 14.42 | 14.13 | 14.32 | 82,787 | +0.10(+0.69%) |
Jun 29, 2017 | 14.32 | 14.35 | 13.98 | 14.22 | 67,806 | +0.25(+1.77%) |
Jun 28, 2017 | 13.48 | 14.37 | 13.48 | 13.98 | 95,948 | +0.49(+3.66%) |
Jun 27, 2017 | 12.99 | 13.53 | 12.99 | 13.48 | 113,056 | +0.54(+4.20%) |
Jun 26, 2017 | 12.89 | 12.94 | 12.69 | 12.94 | 23,617 | +0.10(+0.77%) |
Jun 23, 2017 | 12.84 | 12.89 | 12.74 | 12.84 | 21,859 | +0.05(+0.39%) |
Jun 22, 2017 | 12.74 | 12.89 | 12.74 | 12.79 | 16,048 | +0.00(+0.00%) |
Jun 21, 2017 | 13.04 | 13.04 | 12.64 | 12.79 | 29,286 | -0.25(-1.89%) |
Jun 20, 2017 | 13.09 | 13.09 | 12.74 | 13.04 | 22,681 | +0.00(+0.00%) |
Jun 19, 2017 | 12.74 | 13.09 | 12.59 | 13.04 | 85,596 | +0.40(+3.12%) |
Jun 16, 2017 | 12.79 | 12.79 | 12.35 | 12.64 | 50,434 | -0.10(-0.78%) |
Jun 15, 2017 | 12.50 | 13.04 | 12.35 | 12.74 | 287,437 | +1.04(+8.86%) |
Jun 14, 2017 | 11.71 | 11.71 | 11.40 | 11.71 | 40,058 | +0.09(+0.77%) |
Jun 13, 2017 | 11.61 | 11.66 | 11.51 | 11.62 | 13,674 | +0.01(+0.09%) |
Jun 12, 2017 | 11.31 | 11.61 | 11.31 | 11.61 | 14,797 | +0.35(+3.07%) |
Jun 09, 2017 | 11.20 | 11.31 | 11.20 | 11.26 | 5,312 | +0.00(+0.00%) |
Jun 08, 2017 | 11.31 | 11.31 | 11.12 | 11.26 | 3,807 | +0.00(+0.00%) |
Jun 07, 2017 | 11.21 | 11.26 | 11.14 | 11.26 | 3,215 | +0.10(+0.89%) |
Jun 06, 2017 | 11.22 | 11.22 | 11.06 | 11.16 | 5,932 | -0.25(-2.16%) |
Jun 05, 2017 | 11.57 | 11.61 | 11.41 | 11.41 | 7,270 | -0.10(-0.86%) |
Jun 02, 2017 | 11.36 | 11.61 | 11.36 | 11.51 | 3,365 | +0.05(+0.43%) |
Jun 01, 2017 | 11.51 | 11.56 | 11.41 | 11.46 | 8,199 | +0.10(+0.87%) |
May 31, 2017 | 11.48 | 11.48 | 11.16 | 11.36 | 7,055 | -0.12(-1.08%) |
May 30, 2017 | 11.36 | 11.56 | 11.36 | 11.48 | 7,003 | +0.00(+0.00%) |
May 26, 2017 | 11.41 | 11.56 | 11.41 | 11.48 | 7,139 | -0.07(-0.64%) |
May 25, 2017 | 11.56 | 11.66 | 11.46 | 11.56 | 18,408 | +0.00(+0.00%) |
May 24, 2017 | 11.01 | 11.56 | 11.01 | 11.56 | 11,474 | +0.30(+2.63%) |
May 23, 2017 | 11.56 | 11.56 | 11.01 | 11.26 | 24,595 | -0.05(-0.44%) |
May 22, 2017 | 10.62 | 11.51 | 10.62 | 11.31 | 43,471 | +0.64(+6.02%) |
May 19, 2017 | 10.62 | 10.87 | 10.57 | 10.67 | 21,194 | +0.05(+0.47%) |
May 18, 2017 | 10.77 | 10.82 | 10.47 | 10.62 | 15,391 | -0.17(-1.60%) |
May 17, 2017 | 11.01 | 11.56 | 10.37 | 10.79 | 148,435 | -0.32(-2.89%) |
May 16, 2017 | 11.51 | 11.61 | 11.11 | 11.11 | 15,357 | -0.35(-3.02%) |
May 15, 2017 | 11.85 | 12.25 | 11.41 | 11.46 | 126,440 | -0.20(-1.69%) |
May 12, 2017 | 11.01 | 12.24 | 10.87 | 11.66 | 263,441 | +0.79(+7.27%) |
May 11, 2017 | 10.47 | 10.96 | 10.47 | 10.87 | 9,518 | -0.10(-0.90%) |
May 10, 2017 | 10.27 | 10.96 | 10.23 | 10.96 | 12,352 | +0.10(+0.91%) |
May 09, 2017 | 10.62 | 11.01 | 10.62 | 10.87 | 27,246 | +0.15(+1.38%) |
May 08, 2017 | 10.27 | 10.72 | 10.22 | 10.72 | 28,533 | +0.59(+5.85%) |
May 05, 2017 | 10.22 | 10.42 | 10.12 | 10.12 | 4,985 | -0.15(-1.44%) |
May 04, 2017 | 10.62 | 10.72 | 10.27 | 10.27 | 6,546 | -0.40(-3.70%) |
May 03, 2017 | 10.77 | 10.82 | 10.57 | 10.67 | 26,724 | -0.10(-0.92%) |
May 02, 2017 | 10.37 | 10.77 | 10.37 | 10.77 | 13,288 | +0.40(+3.81%) |
May 01, 2017 | 10.04 | 10.47 | 10.04 | 10.37 | 13,012 | -0.15(-1.41%) |
Apr 28, 2017 | 10.67 | 10.67 | 10.42 | 10.52 | 2,734 | +0.15(+1.43%) |
Apr 27, 2017 | 10.12 | 10.57 | 9.927 | 10.37 | 15,557 | -0.30(-2.78%) |
Apr 26, 2017 | 10.67 | 10.77 | 10.42 | 10.67 | 21,401 | +0.15(+1.41%) |
Apr 25, 2017 | 10.55 | 10.57 | 10.27 | 10.52 | 8,629 | +0.05(+0.47%) |
Apr 24, 2017 | 10.12 | 10.62 | 10.12 | 10.47 | 8,169 | +0.15(+1.44%) |
Apr 21, 2017 | 10.17 | 10.32 | 9.977 | 10.32 | 1,404 | +0.15(+1.46%) |
Apr 20, 2017 | 10.01 | 10.37 | 10.01 | 10.17 | 33,367 | +0.15(+1.48%) |
Apr 19, 2017 | 9.977 | 10.03 | 9.977 | 10.03 | 1,279 | +0.05(+0.49%) |
Apr 18, 2017 | 9.878 | 10.08 | 9.878 | 9.977 | 20,700 | +0.00(+0.00%) |
Apr 17, 2017 | 9.829 | 9.977 | 9.779 | 9.977 | 22,881 | +0.05(+0.50%) |
Apr 13, 2017 | 9.878 | 9.977 | 9.829 | 9.927 | 9,348 | +0.00(+0.00%) |
Apr 12, 2017 | 9.922 | 9.977 | 9.829 | 9.927 | 16,946 | +0.00(+0.00%) |
Apr 11, 2017 | 10.03 | 10.17 | 9.927 | 9.927 | 21,498 | -0.10(-0.98%) |
Apr 10, 2017 | 10.42 | 10.72 | 9.878 | 10.03 | 29,969 | -0.30(-2.87%) |
Apr 07, 2017 | 10.15 | 10.67 | 10.08 | 10.32 | 104,751 | -0.05(-0.48%) |
Apr 06, 2017 | 10.42 | 10.67 | 10.03 | 10.37 | 42,201 | +0.20(+1.94%) |
Apr 05, 2017 | 10.17 | 10.37 | 9.977 | 10.17 | 26,859 | +0.05(+0.49%) |
Apr 04, 2017 | 10.42 | 10.42 | 10.12 | 10.12 | 7,453 | -0.30(-2.84%) |
Apr 03, 2017 | 10.62 | 10.62 | 10.42 | 10.42 | 30,471 | -0.20(-1.86%) |
Mar 31, 2017 | 10.72 | 10.82 | 10.57 | 10.62 | 14,726 | -0.05(-0.46%) |
Mar 30, 2017 | 10.37 | 10.67 | 10.37 | 10.67 | 12,535 | +0.30(+2.86%) |
Mar 29, 2017 | 10.17 | 10.52 | 10.17 | 10.37 | 48,741 | +0.25(+2.44%) |
Mar 28, 2017 | 10.37 | 10.72 | 9.878 | 10.12 | 76,670 | -0.25(-2.38%) |
Mar 27, 2017 | 9.779 | 10.42 | 9.779 | 10.37 | 47,503 | +0.49(+5.00%) |
Mar 24, 2017 | 9.927 | 10.12 | 9.779 | 9.878 | 7,842 | -0.04(-0.44%) |
Mar 23, 2017 | 9.878 | 9.927 | 9.829 | 9.922 | 1,069 | +0.04(+0.44%) |
Mar 22, 2017 | 10.03 | 10.03 | 9.878 | 9.878 | 4,549 | -0.15(-1.48%) |
Mar 21, 2017 | 10.22 | 10.37 | 10.03 | 10.03 | 5,891 | -0.20(-1.93%) |
Mar 20, 2017 | 10.42 | 10.42 | 10.08 | 10.22 | 8,469 | +0.25(+2.48%) |
Mar 17, 2017 | 10.03 | 10.27 | 9.977 | 9.977 | 5,898 | -0.05(-0.49%) |
Mar 16, 2017 | 9.878 | 10.03 | 9.878 | 10.03 | 2,964 | +0.10(+0.99%) |
Mar 15, 2017 | 9.779 | 9.977 | 9.779 | 9.927 | 8,951 | +0.00(+0.00%) |
Mar 14, 2017 | 9.829 | 9.927 | 9.794 | 9.927 | 18,097 | +0.10(+1.01%) |
Mar 13, 2017 | 9.779 | 9.878 | 9.779 | 9.829 | 6,927 | -0.05(-0.50%) |
Mar 10, 2017 | 9.878 | 9.977 | 9.786 | 9.878 | 9,489 | +0.00(+0.00%) |
Mar 09, 2017 | 9.779 | 9.927 | 9.779 | 9.878 | 9,939 | +0.05(+0.50%) |
Mar 08, 2017 | 9.927 | 9.927 | 9.730 | 9.829 | 7,302 | +0.00(+0.00%) |
Mar 07, 2017 | 9.829 | 9.878 | 9.794 | 9.829 | 6,813 | -0.05(-0.50%) |
Mar 06, 2017 | 9.878 | 9.977 | 9.730 | 9.878 | 17,248 | -0.10(-0.99%) |
Mar 03, 2017 | 9.977 | 10.03 | 9.779 | 9.977 | 16,810 | +0.00(+0.00%) |
Mar 02, 2017 | 10.08 | 10.37 | 9.977 | 9.977 | 21,621 | -0.15(-1.46%) |
Mar 01, 2017 | 9.977 | 10.37 | 9.829 | 10.12 | 56,868 | +0.20(+1.99%) |
Feb 28, 2017 | 10.22 | 10.22 | 9.730 | 9.927 | 25,944 | -0.35(-3.37%) |
Feb 27, 2017 | 10.67 | 10.77 | 9.730 | 10.27 | 31,364 | -0.30(-2.85%) |
Feb 24, 2017 | 10.69 | 10.77 | 10.57 | 10.57 | 3,596 | -0.19(-1.79%) |
Feb 23, 2017 | 10.64 | 10.77 | 10.64 | 10.77 | 2,672 | +0.05(+0.46%) |
Feb 22, 2017 | 10.62 | 10.72 | 10.49 | 10.72 | 11,035 | +0.02(+0.23%) |
Feb 21, 2017 | 10.52 | 10.82 | 10.47 | 10.69 | 15,739 | +0.12(+1.17%) |
Feb 17, 2017 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 10.62 | 10.71 | 10.47 | 10.57 | 31,918 | -0.10(-0.93%) |
Feb 15, 2017 | 10.72 | 10.82 | 10.67 | 10.67 | 20,662 | -0.10(-0.92%) |
Feb 14, 2017 | 10.72 | 10.82 | 10.72 | 10.77 | 9,110 | -0.05(-0.46%) |
Feb 13, 2017 | 10.87 | 10.87 | 10.62 | 10.82 | 14,420 | +0.05(+0.46%) |
Feb 10, 2017 | 10.87 | 10.90 | 10.77 | 10.77 | 4,996 | -0.05(-0.46%) |
Feb 09, 2017 | 10.72 | 11.01 | 10.72 | 10.82 | 22,948 | +0.15(+1.39%) |
Feb 08, 2017 | 10.77 | 10.87 | 10.53 | 10.67 | 33,451 | -0.05(-0.46%) |
Feb 07, 2017 | 10.72 | 10.82 | 10.57 | 10.72 | 28,871 | -0.10(-0.91%) |
Feb 06, 2017 | 10.82 | 10.92 | 10.77 | 10.82 | 11,250 | +0.00(+0.00%) |
Feb 03, 2017 | 11.11 | 11.11 | 10.57 | 10.82 | 10,980 | -0.15(-1.35%) |
Feb 02, 2017 | 10.64 | 10.96 | 10.62 | 10.96 | 16,179 | +0.35(+3.26%) |
Feb 01, 2017 | 10.67 | 10.72 | 10.67 | 10.62 | 27,916 | -0.10(-0.92%) |
Jan 31, 2017 | 10.77 | 10.87 | 10.67 | 10.72 | 9,491 | -0.10(-0.91%) |
Jan 30, 2017 | 10.87 | 10.96 | 10.82 | 10.82 | 6,877 | -0.25(-2.23%) |
Jan 27, 2017 | 10.72 | 11.31 | 10.62 | 11.06 | 75,180 | +0.30(+2.75%) |
Jan 26, 2017 | 10.77 | 10.77 | 10.72 | 10.77 | 10,060 | +0.00(+0.00%) |
Jan 25, 2017 | 10.72 | 10.77 | 10.62 | 10.77 | 17,449 | +0.10(+0.93%) |
Jan 24, 2017 | 10.57 | 10.72 | 10.47 | 10.67 | 12,185 | +0.05(+0.47%) |
Jan 23, 2017 | 10.57 | 10.67 | 10.57 | 10.62 | 9,920 | -0.05(-0.46%) |
Jan 20, 2017 | 10.52 | 10.67 | 10.44 | 10.67 | 25,340 | +0.15(+1.41%) |
Jan 19, 2017 | 10.57 | 10.63 | 10.52 | 10.52 | 32,811 | -0.10(-0.93%) |
Jan 18, 2017 | 10.72 | 10.72 | 10.52 | 10.62 | 15,204 | -0.10(-0.92%) |
Jan 17, 2017 | 10.62 | 10.72 | 10.53 | 10.72 | 22,145 | +0.00(+0.00%) |
Jan 13, 2017 | 10.72 | 10.72 | 10.72 | 0 | +0.05(+0.46%) | |
Jan 12, 2017 | 10.57 | 10.72 | 10.57 | 10.67 | 19,036 | +0.00(+0.00%) |
Jan 11, 2017 | 10.77 | 10.77 | 10.67 | 10.67 | 10,311 | -0.05(-0.46%) |
Jan 10, 2017 | 10.67 | 10.77 | 10.62 | 10.72 | 5,864 | +0.05(+0.46%) |
Jan 09, 2017 | 10.52 | 10.72 | 10.52 | 10.67 | 30,415 | +0.00(+0.00%) |
Jan 06, 2017 | 10.67 | 10.67 | 10.37 | 10.67 | 13,029 | -0.10(-0.92%) |
Jan 05, 2017 | 10.82 | 10.82 | 10.52 | 10.77 | 17,280 | +0.00(+0.00%) |
Jan 04, 2017 | 10.03 | 11.06 | 9.977 | 10.77 | 100,748 | +0.89(+9.00%) |
Jan 03, 2017 | 10.22 | 10.27 | 9.730 | 9.878 | 111,649 | -0.40(-3.85%) |
Dec 30, 2016 | 10.27 | 10.27 | 10.27 | 0 | -0.20(-1.89%) | |
Dec 29, 2016 | 10.58 | 10.67 | 10.32 | 10.47 | 26,596 | -0.20(-1.85%) |
Dec 28, 2016 | 10.67 | 10.67 | 10.52 | 10.67 | 28,535 | -0.05(-0.46%) |
Dec 27, 2016 | 10.62 | 10.77 | 10.52 | 10.72 | 9,932 | +0.05(+0.46%) |
Dec 23, 2016 | 10.67 | 10.67 | 10.67 | 0 | +0.10(+0.93%) | |
Dec 22, 2016 | 10.80 | 10.80 | 10.57 | 10.57 | 12,101 | -0.20(-1.84%) |
Dec 21, 2016 | 10.96 | 10.96 | 10.75 | 10.77 | 11,714 | -0.10(-0.91%) |
Dec 20, 2016 | 10.62 | 10.96 | 10.62 | 10.87 | 17,993 | +0.10(+0.92%) |
Dec 19, 2016 | 10.96 | 10.96 | 10.63 | 10.77 | 21,739 | -0.10(-0.91%) |
Dec 16, 2016 | 11.06 | 11.06 | 10.77 | 10.87 | 15,875 | +0.05(+0.46%) |
Dec 15, 2016 | 10.62 | 11.01 | 10.62 | 10.82 | 56,054 | -0.44(-3.95%) |
Dec 14, 2016 | 11.36 | 11.36 | 11.26 | 11.26 | 35,223 | +0.00(+0.00%) |
Dec 13, 2016 | 11.36 | 11.39 | 11.26 | 11.26 | 11,358 | -0.05(-0.44%) |
Dec 12, 2016 | 11.11 | 11.31 | 11.04 | 11.31 | 33,376 | +0.08(+0.70%) |
Dec 09, 2016 | 11.11 | 11.26 | 11.01 | 11.23 | 42,252 | +0.12(+1.07%) |
Dec 08, 2016 | 10.82 | 11.26 | 10.57 | 11.11 | 40,218 | +0.20(+1.81%) |
Dec 07, 2016 | 10.82 | 11.06 | 10.47 | 10.92 | 143,296 | +0.00(+0.00%) |
Dec 06, 2016 | 10.62 | 11.39 | 10.27 | 10.92 | 97,888 | -0.44(-3.91%) |
Dec 05, 2016 | 11.31 | 11.41 | 11.26 | 11.36 | 6,153 | +0.05(+0.44%) |
Dec 02, 2016 | 11.26 | 11.56 | 11.06 | 11.31 | 24,916 | +0.10(+0.88%) |
Dec 01, 2016 | 11.31 | 11.41 | 11.16 | 11.21 | 21,321 | +0.00(+0.00%) |
Nov 30, 2016 | 11.36 | 11.36 | 11.06 | 11.21 | 17,654 | -0.15(-1.30%) |
Nov 29, 2016 | 11.11 | 11.38 | 10.92 | 11.36 | 23,416 | +0.25(+2.22%) |
Nov 28, 2016 | 11.31 | 11.31 | 10.96 | 11.11 | 8,516 | -0.10(-0.88%) |
Nov 25, 2016 | 11.36 | 11.36 | 11.21 | 11.21 | 13,444 | -0.15(-1.30%) |
Nov 23, 2016 | 11.36 | 11.36 | 11.36 | 0 | +0.10(+0.88%) | |
Nov 22, 2016 | 11.31 | 11.36 | 11.06 | 11.26 | 28,421 | -0.05(-0.44%) |
Nov 21, 2016 | 10.92 | 11.66 | 10.87 | 11.31 | 153,947 | +0.44(+4.09%) |
Nov 18, 2016 | 11.01 | 11.06 | 10.67 | 10.87 | 40,734 | -0.15(-1.34%) |
Nov 17, 2016 | 10.77 | 11.36 | 10.77 | 11.01 | 92,879 | +0.25(+2.29%) |
Nov 16, 2016 | 10.37 | 10.82 | 10.37 | 10.77 | 62,504 | +0.44(+4.31%) |
Nov 15, 2016 | 10.12 | 10.42 | 9.927 | 10.32 | 87,997 | +0.25(+2.45%) |
Nov 14, 2016 | 9.977 | 10.17 | 9.977 | 10.08 | 20,346 | -0.05(-0.49%) |
Nov 11, 2016 | 9.927 | 10.12 | 9.878 | 10.12 | 17,793 | +0.20(+1.99%) |
Nov 10, 2016 | 9.680 | 9.977 | 9.680 | 9.927 | 17,839 | -0.05(-0.50%) |
Nov 09, 2016 | 9.878 | 10.08 | 9.829 | 9.977 | 25,442 | -0.15(-1.46%) |
Nov 08, 2016 | 9.878 | 10.12 | 9.878 | 10.12 | 20,170 | +0.35(+3.54%) |
Nov 07, 2016 | 9.730 | 9.829 | 9.654 | 9.779 | 12,202 | +0.05(+0.51%) |
Nov 04, 2016 | 9.680 | 9.829 | 9.680 | 9.730 | 13,970 | +0.05(+0.51%) |
Nov 03, 2016 | 9.587 | 9.878 | 9.587 | 9.680 | 15,630 | +0.10(+1.03%) |
Nov 02, 2016 | 9.631 | 9.779 | 9.493 | 9.582 | 21,832 | -0.25(-2.51%) |
Nov 01, 2016 | 9.779 | 9.927 | 9.779 | 9.829 | 11,942 | +0.05(+0.51%) |
Oct 31, 2016 | 9.878 | 9.878 | 9.680 | 9.779 | 32,038 | -0.10(-1.00%) |
Oct 28, 2016 | 9.977 | 9.977 | 9.829 | 9.878 | 11,750 | +0.00(+0.00%) |
Oct 27, 2016 | 9.927 | 9.977 | 9.829 | 9.878 | 27,646 | -0.05(-0.50%) |
Oct 26, 2016 | 9.878 | 9.977 | 9.829 | 9.927 | 51,644 | +0.00(+0.00%) |
Oct 25, 2016 | 9.878 | 9.927 | 9.878 | 9.927 | 9,285 | +0.00(+0.00%) |
Oct 24, 2016 | 9.878 | 9.927 | 9.829 | 9.927 | 12,889 | +0.05(+0.50%) |
Oct 21, 2016 | 9.878 | 9.977 | 9.829 | 9.878 | 25,754 | -0.05(-0.50%) |
Oct 20, 2016 | 9.977 | 9.977 | 9.878 | 9.927 | 5,440 | -0.05(-0.50%) |
Oct 19, 2016 | 9.878 | 10.08 | 9.829 | 9.977 | 16,571 | +0.05(+0.50%) |
Oct 18, 2016 | 10.08 | 10.08 | 9.878 | 9.927 | 8,265 | -0.05(-0.50%) |
Oct 17, 2016 | 9.977 | 10.12 | 9.878 | 9.977 | 18,568 | +0.09(+0.90%) |
Oct 14, 2016 | 10.14 | 10.19 | 9.848 | 9.888 | 76,171 | -0.23(-2.25%) |
Oct 13, 2016 | 9.927 | 10.12 | 9.858 | 10.12 | 50,277 | +0.12(+1.19%) |
Oct 12, 2016 | 10.04 | 10.11 | 9.878 | 9.997 | 50,751 | -0.21(-2.03%) |
Oct 11, 2016 | 10.15 | 10.24 | 10.06 | 10.20 | 12,283 | -0.02(-0.19%) |
Oct 10, 2016 | 10.12 | 10.31 | 10.12 | 10.22 | 11,863 | +0.08(+0.78%) |
Oct 07, 2016 | 9.947 | 10.15 | 9.902 | 10.14 | 32,339 | +0.21(+2.09%) |
Oct 06, 2016 | 9.838 | 10.07 | 9.838 | 9.937 | 48,640 | +0.11(+1.11%) |
Oct 05, 2016 | 10.03 | 10.12 | 9.779 | 9.829 | 95,267 | -0.20(-1.97%) |
Oct 04, 2016 | 9.997 | 10.27 | 9.997 | 10.03 | 50,905 | -0.03(-0.30%) |
Oct 03, 2016 | 9.789 | 10.08 | 9.789 | 10.06 | 31,400 | +0.23(+2.31%) |
Sep 30, 2016 | 9.878 | 10.03 | 9.829 | 9.829 | 25,255 | -0.00(-0.05%) |
Sep 29, 2016 | 10.22 | 10.22 | 9.829 | 9.834 | 44,934 | -0.38(-3.72%) |
Sep 28, 2016 | 10.49 | 10.62 | 9.917 | 10.21 | 133,960 | -0.28(-2.64%) |
Sep 27, 2016 | 10.12 | 10.59 | 10.11 | 10.49 | 75,612 | +0.40(+3.91%) |
Sep 26, 2016 | 9.997 | 10.31 | 9.809 | 10.10 | 109,253 | +0.02(+0.20%) |
Sep 23, 2016 | 10.04 | 10.11 | 9.997 | 10.08 | 17,125 | +0.01(+0.10%) |
Sep 22, 2016 | 10.01 | 10.16 | 9.919 | 10.07 | 32,958 | +0.10(+0.96%) |
Sep 21, 2016 | 10.02 | 10.22 | 9.868 | 9.970 | 33,931 | -0.01(-0.07%) |
Sep 20, 2016 | 10.20 | 10.20 | 9.789 | 9.977 | 35,539 | -0.16(-1.56%) |
Sep 19, 2016 | 10.17 | 10.26 | 9.909 | 10.13 | 16,804 | -0.05(-0.49%) |
Sep 16, 2016 | 10.24 | 10.42 | 10.16 | 10.18 | 28,174 | -0.05(-0.48%) |
Sep 15, 2016 | 10.49 | 10.84 | 10.11 | 10.23 | 187,809 | +0.87(+9.28%) |
Sep 14, 2016 | 9.394 | 9.819 | 9.117 | 9.364 | 40,131 | -0.07(-0.73%) |
Sep 13, 2016 | 9.503 | 9.671 | 9.300 | 9.433 | 18,906 | -0.06(-0.62%) |
Sep 12, 2016 | 9.167 | 9.582 | 9.031 | 9.493 | 16,798 | +0.25(+2.67%) |
Sep 09, 2016 | 9.364 | 9.364 | 9.157 | 9.246 | 13,918 | -0.12(-1.27%) |
Sep 08, 2016 | 9.533 | 9.858 | 9.206 | 9.364 | 15,073 | -0.17(-1.76%) |
Sep 07, 2016 | 9.394 | 9.700 | 9.394 | 9.532 | 11,052 | +0.06(+0.63%) |
Sep 06, 2016 | 9.641 | 9.799 | 9.147 | 9.473 | 17,876 | -0.19(-1.94%) |
Sep 02, 2016 | 9.680 | 9.661 | 9.661 | 9.661 | 6,479 | -0.02(-0.20%) |
Sep 01, 2016 | 9.690 | 9.838 | 9.592 | 9.680 | 9,536 | -0.07(-0.71%) |
Aug 31, 2016 | 9.978 | 9.978 | 9.750 | 9.750 | 7,645 | -0.27(-2.66%) |
Aug 30, 2016 | 10.17 | 10.22 | 9.968 | 10.02 | 21,656 | -0.14(-1.36%) |
Aug 29, 2016 | 9.799 | 10.16 | 9.680 | 10.15 | 36,047 | +0.32(+3.27%) |
Aug 26, 2016 | 9.671 | 9.868 | 9.552 | 9.834 | 24,328 | +0.14(+1.48%) |
Aug 25, 2016 | 9.710 | 9.853 | 9.592 | 9.690 | 13,494 | -0.09(-0.91%) |
Aug 24, 2016 | 9.888 | 9.927 | 9.681 | 9.779 | 11,821 | -0.14(-1.39%) |
Aug 23, 2016 | 9.779 | 9.937 | 9.779 | 9.917 | 13,851 | -0.05(-0.50%) |
Aug 22, 2016 | 9.759 | 9.997 | 9.641 | 9.967 | 23,012 | +0.20(+2.02%) |
Aug 19, 2016 | 9.898 | 9.898 | 9.493 | 9.769 | 10,100 | -0.13(-1.30%) |
Aug 18, 2016 | 9.957 | 10.06 | 9.666 | 9.898 | 21,483 | +0.16(+1.62%) |
Aug 17, 2016 | 9.898 | 10.02 | 9.690 | 9.740 | 18,695 | -0.07(-0.70%) |
Aug 16, 2016 | 9.908 | 9.972 | 9.809 | 9.809 | 9,084 | -0.19(-1.88%) |
Aug 15, 2016 | 9.730 | 10.01 | 9.730 | 9.997 | 10,390 | +0.26(+2.64%) |
Aug 12, 2016 | 9.789 | 10.02 | 9.690 | 9.740 | 20,059 | -0.09(-0.90%) |
Aug 11, 2016 | 10.01 | 10.14 | 9.700 | 9.829 | 27,216 | -0.19(-1.87%) |
Aug 10, 2016 | 10.26 | 10.26 | 9.838 | 10.02 | 37,899 | -0.08(-0.78%) |
Aug 09, 2016 | 9.917 | 10.34 | 9.917 | 10.10 | 20,681 | +0.17(+1.69%) |
Aug 08, 2016 | 9.866 | 10.08 | 9.838 | 9.927 | 12,549 | -0.06(-0.59%) |
Aug 05, 2016 | 9.898 | 10.51 | 9.680 | 9.987 | 111,230 | +0.11(+1.10%) |
Aug 04, 2016 | 9.295 | 10.31 | 9.226 | 9.878 | 35,291 | +0.49(+5.26%) |
Aug 03, 2016 | 9.483 | 9.483 | 9.206 | 9.384 | 20,419 | -0.09(-0.94%) |
Aug 02, 2016 | 9.868 | 9.878 | 9.443 | 9.473 | 30,336 | -0.18(-1.84%) |