Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.67 | 10.67 | 10.42 | 10.52 | 2,734 | +0.15(+1.43%) |
Apr 27, 2017 | 10.12 | 10.57 | 9.926 | 10.37 | 15,559 | -0.30(-2.78%) |
Apr 26, 2017 | 10.67 | 10.77 | 10.42 | 10.67 | 21,403 | +0.15(+1.41%) |
Apr 25, 2017 | 10.55 | 10.57 | 10.27 | 10.52 | 8,630 | +0.05(+0.47%) |
Apr 24, 2017 | 10.12 | 10.62 | 10.12 | 10.47 | 8,170 | +0.15(+1.44%) |
Apr 21, 2017 | 10.17 | 10.32 | 9.976 | 10.32 | 1,404 | +0.15(+1.46%) |
Apr 20, 2017 | 10.01 | 10.37 | 10.01 | 10.17 | 33,370 | +0.15(+1.48%) |
Apr 19, 2017 | 9.976 | 10.03 | 9.976 | 10.03 | 1,279 | +0.05(+0.50%) |
Apr 18, 2017 | 9.877 | 10.07 | 9.877 | 9.976 | 20,702 | +0.00(+0.00%) |
Apr 17, 2017 | 9.828 | 9.976 | 9.778 | 9.976 | 22,883 | +0.05(+0.50%) |
Apr 13, 2017 | 9.877 | 9.976 | 9.828 | 9.926 | 9,349 | +0.00(+0.00%) |
Apr 12, 2017 | 9.921 | 9.976 | 9.828 | 9.926 | 16,948 | +0.00(+0.00%) |
Apr 11, 2017 | 10.03 | 10.17 | 9.926 | 9.926 | 21,500 | -0.10(-0.99%) |
Apr 10, 2017 | 10.42 | 10.72 | 9.877 | 10.03 | 29,972 | -0.30(-2.87%) |
Apr 07, 2017 | 10.14 | 10.67 | 10.07 | 10.32 | 104,762 | -0.05(-0.48%) |
Apr 06, 2017 | 10.42 | 10.67 | 10.03 | 10.37 | 42,206 | +0.20(+1.94%) |
Apr 05, 2017 | 10.17 | 10.37 | 9.976 | 10.17 | 26,862 | +0.05(+0.49%) |
Apr 04, 2017 | 10.42 | 10.42 | 10.12 | 10.12 | 7,454 | -0.30(-2.84%) |
Apr 03, 2017 | 10.62 | 10.62 | 10.42 | 10.42 | 30,474 | -0.20(-1.86%) |
Mar 31, 2017 | 10.72 | 10.82 | 10.57 | 10.62 | 14,728 | -0.05(-0.46%) |
Mar 30, 2017 | 10.37 | 10.67 | 10.37 | 10.67 | 12,537 | +0.30(+2.86%) |
Mar 29, 2017 | 10.17 | 10.52 | 10.17 | 10.37 | 48,746 | +0.25(+2.44%) |
Mar 28, 2017 | 10.37 | 10.72 | 9.877 | 10.12 | 76,678 | -0.25(-2.38%) |
Mar 27, 2017 | 9.778 | 10.42 | 9.778 | 10.37 | 47,508 | +0.49(+5.00%) |
Mar 24, 2017 | 9.926 | 10.12 | 9.778 | 9.877 | 7,843 | -0.04(-0.44%) |
Mar 23, 2017 | 9.877 | 9.926 | 9.828 | 9.921 | 1,069 | +0.04(+0.44%) |
Mar 22, 2017 | 10.03 | 10.03 | 9.877 | 9.877 | 4,549 | -0.15(-1.48%) |
Mar 21, 2017 | 10.22 | 10.37 | 10.03 | 10.03 | 5,892 | -0.20(-1.93%) |
Mar 20, 2017 | 10.42 | 10.42 | 10.08 | 10.22 | 8,470 | +0.25(+2.47%) |
Mar 17, 2017 | 10.03 | 10.27 | 9.976 | 9.976 | 5,899 | -0.05(-0.49%) |
Mar 16, 2017 | 9.877 | 10.03 | 9.877 | 10.03 | 2,964 | +0.10(+1.00%) |
Mar 15, 2017 | 9.778 | 9.976 | 9.778 | 9.926 | 8,952 | +0.00(+0.00%) |
Mar 14, 2017 | 9.828 | 9.926 | 9.793 | 9.926 | 18,099 | +0.10(+1.01%) |
Mar 13, 2017 | 9.778 | 9.877 | 9.778 | 9.828 | 6,928 | -0.05(-0.50%) |
Mar 10, 2017 | 9.877 | 9.976 | 9.785 | 9.877 | 9,490 | +0.00(+0.00%) |
Mar 09, 2017 | 9.778 | 9.926 | 9.778 | 9.877 | 9,940 | +0.05(+0.50%) |
Mar 08, 2017 | 9.926 | 9.926 | 9.729 | 9.828 | 7,302 | +0.00(+0.00%) |
Mar 07, 2017 | 9.828 | 9.877 | 9.793 | 9.828 | 6,813 | -0.05(-0.50%) |
Mar 06, 2017 | 9.877 | 9.976 | 9.729 | 9.877 | 17,250 | -0.10(-0.99%) |
Mar 03, 2017 | 9.976 | 10.03 | 9.778 | 9.976 | 16,811 | +0.00(+0.00%) |
Mar 02, 2017 | 10.07 | 10.37 | 9.976 | 9.976 | 21,624 | -0.15(-1.46%) |
Mar 01, 2017 | 9.976 | 10.37 | 9.828 | 10.12 | 56,874 | +0.20(+1.99%) |
Feb 28, 2017 | 10.22 | 10.22 | 9.729 | 9.926 | 25,947 | -0.35(-3.37%) |
Feb 27, 2017 | 10.67 | 10.77 | 9.729 | 10.27 | 31,367 | -0.30(-2.85%) |
Feb 24, 2017 | 10.69 | 10.77 | 10.57 | 10.57 | 3,597 | -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 | 10.48 | 10.72 | 11,036 | +0.02(+0.23%) |
Feb 21, 2017 | 10.52 | 10.82 | 10.47 | 10.69 | 15,740 | +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 | 31,921 | -0.10(-0.93%) |
Feb 15, 2017 | 10.72 | 10.82 | 10.67 | 10.67 | 20,664 | -0.10(-0.92%) |
Feb 14, 2017 | 10.72 | 10.82 | 10.72 | 10.77 | 9,111 | -0.05(-0.46%) |
Feb 13, 2017 | 10.86 | 10.86 | 10.62 | 10.82 | 14,422 | +0.05(+0.46%) |
Feb 10, 2017 | 10.86 | 10.90 | 10.77 | 10.77 | 4,997 | -0.05(-0.46%) |
Feb 09, 2017 | 10.72 | 11.01 | 10.72 | 10.82 | 22,950 | +0.15(+1.39%) |
Feb 08, 2017 | 10.77 | 10.86 | 10.52 | 10.67 | 33,454 | -0.05(-0.46%) |
Feb 07, 2017 | 10.72 | 10.82 | 10.57 | 10.72 | 28,874 | -0.10(-0.91%) |
Feb 06, 2017 | 10.82 | 10.91 | 10.77 | 10.82 | 11,251 | +0.00(+0.00%) |
Feb 03, 2017 | 11.11 | 11.11 | 10.57 | 10.82 | 10,982 | -0.15(-1.35%) |
Feb 02, 2017 | 10.64 | 10.96 | 10.62 | 10.96 | 16,181 | +0.35(+3.26%) |
Feb 01, 2017 | 10.67 | 10.72 | 10.66 | 10.62 | 27,919 | -0.10(-0.92%) |
Jan 31, 2017 | 10.77 | 10.86 | 10.67 | 10.72 | 9,492 | -0.10(-0.91%) |
Jan 30, 2017 | 10.86 | 10.96 | 10.82 | 10.82 | 6,878 | -0.25(-2.23%) |
Jan 27, 2017 | 10.72 | 11.30 | 10.62 | 11.06 | 75,188 | +0.30(+2.75%) |
Jan 26, 2017 | 10.77 | 10.77 | 10.72 | 10.77 | 10,061 | +0.00(+0.00%) |
Jan 25, 2017 | 10.72 | 10.77 | 10.62 | 10.77 | 17,451 | +0.10(+0.93%) |
Jan 24, 2017 | 10.57 | 10.72 | 10.47 | 10.67 | 12,186 | +0.05(+0.47%) |
Jan 23, 2017 | 10.57 | 10.67 | 10.57 | 10.62 | 9,921 | -0.05(-0.46%) |
Jan 20, 2017 | 10.52 | 10.67 | 10.44 | 10.67 | 25,342 | +0.15(+1.41%) |
Jan 19, 2017 | 10.57 | 10.63 | 10.52 | 10.52 | 32,814 | -0.10(-0.93%) |
Jan 18, 2017 | 10.72 | 10.72 | 10.52 | 10.62 | 15,206 | -0.10(-0.92%) |
Jan 17, 2017 | 10.62 | 10.72 | 10.52 | 10.72 | 22,147 | +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 | 19,038 | +0.00(+0.00%) |
Jan 11, 2017 | 10.77 | 10.77 | 10.67 | 10.67 | 10,312 | -0.05(-0.46%) |
Jan 10, 2017 | 10.67 | 10.77 | 10.62 | 10.72 | 5,865 | +0.05(+0.46%) |
Jan 09, 2017 | 10.52 | 10.72 | 10.52 | 10.67 | 30,418 | +0.00(+0.00%) |
Jan 06, 2017 | 10.67 | 10.67 | 10.37 | 10.67 | 13,031 | -0.10(-0.92%) |
Jan 05, 2017 | 10.82 | 10.82 | 10.52 | 10.77 | 17,282 | +0.00(+0.00%) |
Jan 04, 2017 | 10.03 | 11.06 | 9.976 | 10.77 | 100,758 | +0.89(+9.00%) |
Jan 03, 2017 | 10.22 | 10.27 | 9.729 | 9.877 | 111,661 | -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 | 26,599 | -0.20(-1.85%) |
Dec 28, 2016 | 10.67 | 10.67 | 10.52 | 10.67 | 28,538 | -0.05(-0.46%) |
Dec 27, 2016 | 10.62 | 10.77 | 10.52 | 10.72 | 9,933 | +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 | 12,102 | -0.20(-1.84%) |
Dec 21, 2016 | 10.96 | 10.96 | 10.75 | 10.77 | 11,716 | -0.10(-0.91%) |
Dec 20, 2016 | 10.62 | 10.96 | 10.62 | 10.86 | 17,995 | +0.10(+0.92%) |
Dec 19, 2016 | 10.96 | 10.96 | 10.63 | 10.77 | 21,741 | -0.10(-0.91%) |
Dec 16, 2016 | 11.06 | 11.06 | 10.77 | 10.86 | 15,877 | +0.05(+0.46%) |
Dec 15, 2016 | 10.62 | 11.01 | 10.62 | 10.82 | 56,060 | -0.44(-3.95%) |
Dec 14, 2016 | 11.36 | 11.36 | 11.26 | 11.26 | 35,227 | +0.00(+0.00%) |
Dec 13, 2016 | 11.36 | 11.39 | 11.26 | 11.26 | 11,359 | -0.05(-0.44%) |
Dec 12, 2016 | 11.11 | 11.31 | 11.04 | 11.31 | 33,379 | +0.08(+0.70%) |
Dec 09, 2016 | 11.11 | 11.26 | 11.01 | 11.23 | 42,256 | +0.12(+1.07%) |
Dec 08, 2016 | 10.82 | 11.26 | 10.57 | 11.11 | 40,222 | +0.20(+1.81%) |
Dec 07, 2016 | 10.82 | 11.06 | 10.47 | 10.91 | 143,311 | +0.00(+0.00%) |
Dec 06, 2016 | 10.62 | 11.39 | 10.27 | 10.91 | 97,898 | -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 | 24,918 | +0.10(+0.88%) |
Dec 01, 2016 | 11.31 | 11.41 | 11.16 | 11.21 | 21,323 | +0.00(+0.00%) |
Nov 30, 2016 | 11.36 | 11.36 | 11.06 | 11.21 | 17,656 | -0.15(-1.30%) |
Nov 29, 2016 | 11.11 | 11.38 | 10.91 | 11.36 | 23,419 | +0.25(+2.22%) |
Nov 28, 2016 | 11.31 | 11.31 | 10.96 | 11.11 | 8,517 | -0.10(-0.88%) |
Nov 25, 2016 | 11.36 | 11.36 | 11.21 | 11.21 | 13,445 | -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 | 28,424 | -0.05(-0.44%) |
Nov 21, 2016 | 10.91 | 11.65 | 10.86 | 11.31 | 153,963 | +0.44(+4.09%) |
Nov 18, 2016 | 11.01 | 11.06 | 10.67 | 10.86 | 40,738 | -0.15(-1.35%) |
Nov 17, 2016 | 10.77 | 11.36 | 10.77 | 11.01 | 92,889 | +0.25(+2.29%) |
Nov 16, 2016 | 10.37 | 10.82 | 10.37 | 10.77 | 62,511 | +0.44(+4.31%) |
Nov 15, 2016 | 10.12 | 10.42 | 9.926 | 10.32 | 88,006 | +0.25(+2.45%) |
Nov 14, 2016 | 9.976 | 10.17 | 9.976 | 10.07 | 20,348 | -0.05(-0.49%) |
Nov 11, 2016 | 9.926 | 10.12 | 9.877 | 10.12 | 17,794 | +0.20(+1.99%) |
Nov 10, 2016 | 9.679 | 9.976 | 9.679 | 9.926 | 17,841 | -0.05(-0.50%) |
Nov 09, 2016 | 9.877 | 10.07 | 9.828 | 9.976 | 25,445 | -0.15(-1.46%) |
Nov 08, 2016 | 9.877 | 10.12 | 9.877 | 10.12 | 20,172 | +0.35(+3.54%) |
Nov 07, 2016 | 9.729 | 9.828 | 9.653 | 9.778 | 12,204 | +0.05(+0.51%) |
Nov 04, 2016 | 9.679 | 9.828 | 9.679 | 9.729 | 13,971 | +0.05(+0.51%) |
Nov 03, 2016 | 9.586 | 9.877 | 9.586 | 9.679 | 15,632 | +0.10(+1.03%) |
Nov 02, 2016 | 9.630 | 9.778 | 9.492 | 9.581 | 21,834 | -0.25(-2.51%) |
Nov 01, 2016 | 9.778 | 9.926 | 9.778 | 9.828 | 11,943 | +0.05(+0.51%) |
Oct 31, 2016 | 9.877 | 9.877 | 9.679 | 9.778 | 32,042 | -0.10(-1.00%) |
Oct 28, 2016 | 9.976 | 9.976 | 9.828 | 9.877 | 11,751 | +0.00(+0.00%) |
Oct 27, 2016 | 9.926 | 9.976 | 9.828 | 9.877 | 27,649 | -0.05(-0.50%) |
Oct 26, 2016 | 9.877 | 9.976 | 9.828 | 9.926 | 51,649 | +0.00(+0.00%) |
Oct 25, 2016 | 9.877 | 9.926 | 9.877 | 9.926 | 9,286 | +0.00(+0.00%) |
Oct 24, 2016 | 9.877 | 9.926 | 9.828 | 9.926 | 12,890 | +0.05(+0.50%) |
Oct 21, 2016 | 9.877 | 9.976 | 9.828 | 9.877 | 25,756 | -0.05(-0.50%) |
Oct 20, 2016 | 9.976 | 9.976 | 9.877 | 9.926 | 5,440 | -0.05(-0.50%) |
Oct 19, 2016 | 9.877 | 10.07 | 9.828 | 9.976 | 16,572 | +0.05(+0.50%) |
Oct 18, 2016 | 10.07 | 10.07 | 9.877 | 9.926 | 8,266 | -0.05(-0.50%) |
Oct 17, 2016 | 9.976 | 10.12 | 9.877 | 9.976 | 18,570 | +0.09(+0.90%) |
Oct 14, 2016 | 10.14 | 10.19 | 9.847 | 9.887 | 76,179 | -0.23(-2.25%) |
Oct 13, 2016 | 9.926 | 10.12 | 9.857 | 10.11 | 50,282 | +0.12(+1.19%) |
Oct 12, 2016 | 10.04 | 10.10 | 9.877 | 9.995 | 50,756 | -0.21(-2.03%) |
Oct 11, 2016 | 10.15 | 10.24 | 10.06 | 10.20 | 12,285 | -0.02(-0.19%) |
Oct 10, 2016 | 10.12 | 10.31 | 10.12 | 10.22 | 11,865 | +0.08(+0.78%) |
Oct 07, 2016 | 9.946 | 10.15 | 9.901 | 10.14 | 32,342 | +0.21(+2.09%) |
Oct 06, 2016 | 9.837 | 10.06 | 9.837 | 9.936 | 48,645 | +0.11(+1.11%) |
Oct 05, 2016 | 10.03 | 10.12 | 9.778 | 9.828 | 95,277 | -0.20(-1.97%) |
Oct 04, 2016 | 9.995 | 10.27 | 9.995 | 10.03 | 50,910 | -0.03(-0.29%) |
Oct 03, 2016 | 9.788 | 10.07 | 9.788 | 10.05 | 31,403 | +0.23(+2.31%) |
Sep 30, 2016 | 9.877 | 10.03 | 9.828 | 9.828 | 25,257 | -0.00(-0.05%) |
Sep 29, 2016 | 10.22 | 10.22 | 9.828 | 9.832 | 44,938 | -0.38(-3.72%) |
Sep 28, 2016 | 10.49 | 10.62 | 9.916 | 10.21 | 133,974 | -0.28(-2.64%) |
Sep 27, 2016 | 10.12 | 10.59 | 10.10 | 10.49 | 75,620 | +0.40(+3.91%) |
Sep 26, 2016 | 9.995 | 10.31 | 9.808 | 10.09 | 109,264 | +0.02(+0.20%) |
Sep 23, 2016 | 10.04 | 10.10 | 9.995 | 10.07 | 17,127 | +0.01(+0.10%) |
Sep 22, 2016 | 10.01 | 10.16 | 9.918 | 10.06 | 32,961 | +0.10(+0.96%) |
Sep 21, 2016 | 10.02 | 10.22 | 9.867 | 9.969 | 33,934 | -0.01(-0.07%) |
Sep 20, 2016 | 10.20 | 10.20 | 9.788 | 9.976 | 35,543 | -0.16(-1.56%) |
Sep 19, 2016 | 10.17 | 10.26 | 9.908 | 10.13 | 16,805 | -0.05(-0.49%) |
Sep 16, 2016 | 10.24 | 10.42 | 10.16 | 10.18 | 28,177 | -0.05(-0.48%) |
Sep 15, 2016 | 10.49 | 10.84 | 10.10 | 10.23 | 187,829 | +0.87(+9.28%) |
Sep 14, 2016 | 9.393 | 9.818 | 9.116 | 9.363 | 40,135 | -0.07(-0.73%) |
Sep 13, 2016 | 9.502 | 9.670 | 9.299 | 9.432 | 18,908 | -0.06(-0.62%) |
Sep 12, 2016 | 9.166 | 9.581 | 9.030 | 9.492 | 16,800 | +0.25(+2.67%) |
Sep 09, 2016 | 9.363 | 9.363 | 9.156 | 9.245 | 13,920 | -0.12(-1.27%) |
Sep 08, 2016 | 9.532 | 9.857 | 9.205 | 9.363 | 15,075 | -0.17(-1.76%) |
Sep 07, 2016 | 9.393 | 9.699 | 9.393 | 9.531 | 11,054 | +0.06(+0.63%) |
Sep 06, 2016 | 9.640 | 9.798 | 9.146 | 9.472 | 17,877 | -0.19(-1.94%) |
Sep 02, 2016 | 9.679 | 9.660 | 9.660 | 9.660 | 6,479 | -0.02(-0.20%) |
Sep 01, 2016 | 9.689 | 9.837 | 9.591 | 9.679 | 9,537 | -0.07(-0.71%) |
Aug 31, 2016 | 9.977 | 9.977 | 9.749 | 9.749 | 7,646 | -0.27(-2.66%) |
Aug 30, 2016 | 10.17 | 10.22 | 9.967 | 10.02 | 21,658 | -0.14(-1.36%) |
Aug 29, 2016 | 9.798 | 10.16 | 9.679 | 10.15 | 36,051 | +0.32(+3.26%) |
Aug 26, 2016 | 9.670 | 9.867 | 9.551 | 9.832 | 24,331 | +0.14(+1.48%) |
Aug 25, 2016 | 9.709 | 9.852 | 9.591 | 9.689 | 13,496 | -0.09(-0.91%) |
Aug 24, 2016 | 9.887 | 9.926 | 9.680 | 9.778 | 11,822 | -0.14(-1.39%) |
Aug 23, 2016 | 9.778 | 9.936 | 9.778 | 9.916 | 13,852 | -0.05(-0.50%) |
Aug 22, 2016 | 9.758 | 9.995 | 9.640 | 9.966 | 23,015 | +0.20(+2.02%) |
Aug 19, 2016 | 9.897 | 9.897 | 9.492 | 9.768 | 10,101 | -0.13(-1.30%) |
Aug 18, 2016 | 9.956 | 10.05 | 9.665 | 9.897 | 21,485 | +0.16(+1.62%) |
Aug 17, 2016 | 9.897 | 10.02 | 9.689 | 9.739 | 18,697 | -0.07(-0.70%) |
Aug 16, 2016 | 9.907 | 9.971 | 9.808 | 9.808 | 9,085 | -0.19(-1.88%) |
Aug 15, 2016 | 9.729 | 10.01 | 9.729 | 9.995 | 10,391 | +0.26(+2.64%) |
Aug 12, 2016 | 9.788 | 10.02 | 9.689 | 9.739 | 20,061 | -0.09(-0.90%) |
Aug 11, 2016 | 10.01 | 10.14 | 9.699 | 9.828 | 27,218 | -0.19(-1.87%) |
Aug 10, 2016 | 10.26 | 10.26 | 9.837 | 10.02 | 37,903 | -0.08(-0.78%) |
Aug 09, 2016 | 9.916 | 10.34 | 9.916 | 10.09 | 20,683 | +0.17(+1.69%) |
Aug 08, 2016 | 9.865 | 10.07 | 9.837 | 9.926 | 12,550 | -0.06(-0.59%) |
Aug 05, 2016 | 9.897 | 10.51 | 9.679 | 9.986 | 111,241 | +0.11(+1.10%) |
Aug 04, 2016 | 9.294 | 10.31 | 9.225 | 9.877 | 35,295 | +0.49(+5.26%) |
Aug 03, 2016 | 9.482 | 9.482 | 9.205 | 9.383 | 20,421 | -0.09(-0.94%) |
Aug 02, 2016 | 9.867 | 9.877 | 9.442 | 9.472 | 30,339 | -0.18(-1.84%) |
Aug 01, 2016 | 10.09 | 10.09 | 9.462 | 9.650 | 25,313 | -0.37(-3.65%) |
Jul 29, 2016 | 9.995 | 10.32 | 9.660 | 10.02 | 94,923 | +0.14(+1.40%) |
Jul 28, 2016 | 9.008 | 9.936 | 9.008 | 9.877 | 139,219 | +0.82(+9.05%) |
Jul 27, 2016 | 9.107 | 9.175 | 8.801 | 9.057 | 44,506 | +0.08(+0.88%) |
Jul 26, 2016 | 8.790 | 8.988 | 8.692 | 8.978 | 85,670 | +0.23(+2.60%) |
Jul 25, 2016 | 9.057 | 9.107 | 8.741 | 8.751 | 73,543 | -0.29(-3.17%) |
Jul 22, 2016 | 8.978 | 9.107 | 8.711 | 9.037 | 21,383 | +0.04(+0.44%) |
Jul 21, 2016 | 8.761 | 9.136 | 8.721 | 8.998 | 20,426 | +0.08(+0.89%) |
Jul 20, 2016 | 8.978 | 9.087 | 8.764 | 8.919 | 22,032 | -0.07(-0.77%) |
Jul 19, 2016 | 8.771 | 9.126 | 8.761 | 8.988 | 16,779 | +0.19(+2.13%) |
Jul 18, 2016 | 8.939 | 9.225 | 8.415 | 8.800 | 44,194 | -0.19(-2.09%) |
Jul 15, 2016 | 9.107 | 9.126 | 8.939 | 8.988 | 19,799 | -0.09(-0.98%) |
Jul 14, 2016 | 9.304 | 9.304 | 8.889 | 9.077 | 30,565 | -0.11(-1.18%) |
Jul 13, 2016 | 9.294 | 9.442 | 9.071 | 9.186 | 18,498 | -0.15(-1.59%) |
Jul 12, 2016 | 9.255 | 9.541 | 9.245 | 9.334 | 44,119 | +0.11(+1.18%) |
Jul 11, 2016 | 9.077 | 9.546 | 9.077 | 9.225 | 30,476 | +0.14(+1.52%) |
Jul 08, 2016 | 9.018 | 9.136 | 8.909 | 9.087 | 32,570 | +0.18(+2.00%) |
Jul 07, 2016 | 8.751 | 9.037 | 8.721 | 8.909 | 22,884 | +0.17(+1.92%) |
Jul 05, 2016 | 8.632 | 8.771 | 8.613 | 8.741 | 16,136 | +0.02(+0.23%) |
Jul 01, 2016 | 8.534 | 8.721 | 8.721 | 8.721 | 28,855 | +0.16(+1.85%) |
Jun 30, 2016 | 8.405 | 8.593 | 8.405 | 8.563 | 23,910 | +0.16(+1.88%) |
Jun 29, 2016 | 8.415 | 8.682 | 8.040 | 8.405 | 38,540 | +0.02(+0.24%) |
Jun 28, 2016 | 8.445 | 8.583 | 8.232 | 8.386 | 40,764 | +0.01(+0.12%) |
Jun 27, 2016 | 8.534 | 8.573 | 8.130 | 8.376 | 21,863 | -0.20(-2.30%) |
Jun 24, 2016 | 8.395 | 8.593 | 8.000 | 8.573 | 31,690 | -0.04(-0.46%) |
Jun 23, 2016 | 8.731 | 8.731 | 8.583 | 8.613 | 17,037 | -0.07(-0.80%) |
Jun 22, 2016 | 8.850 | 8.850 | 8.632 | 8.682 | 18,216 | -0.08(-0.90%) |
Jun 21, 2016 | 8.840 | 8.860 | 8.731 | 8.761 | 7,584 | -0.02(-0.23%) |
Jun 20, 2016 | 8.771 | 8.889 | 8.731 | 8.781 | 30,360 | +0.04(+0.45%) |
Jun 17, 2016 | 8.761 | 8.874 | 8.603 | 8.741 | 21,575 | -0.11(-1.23%) |
Jun 16, 2016 | 8.830 | 8.939 | 8.623 | 8.850 | 31,891 | +0.01(+0.11%) |
Jun 15, 2016 | 8.445 | 9.146 | 8.148 | 8.840 | 72,779 | +0.35(+4.07%) |
Jun 14, 2016 | 8.445 | 8.642 | 8.109 | 8.494 | 44,515 | +0.05(+0.58%) |
Jun 13, 2016 | 8.682 | 8.682 | 8.395 | 8.445 | 12,551 | -0.27(-3.06%) |
Jun 10, 2016 | 8.613 | 8.771 | 8.524 | 8.711 | 29,668 | +0.06(+0.68%) |
Jun 09, 2016 | 8.425 | 8.751 | 8.425 | 8.652 | 15,112 | +0.08(+0.92%) |
Jun 08, 2016 | 8.702 | 8.771 | 8.405 | 8.573 | 13,451 | -0.15(-1.70%) |
Jun 07, 2016 | 8.781 | 9.195 | 8.692 | 8.721 | 9,249 | -0.09(-1.01%) |
Jun 06, 2016 | 8.494 | 9.225 | 8.494 | 8.810 | 35,530 | +0.35(+4.08%) |
Jun 03, 2016 | 8.741 | 8.741 | 8.000 | 8.465 | 38,860 | -0.31(-3.49%) |
Jun 02, 2016 | 8.692 | 8.810 | 8.652 | 8.771 | 24,029 | +0.10(+1.14%) |
Jun 01, 2016 | 8.731 | 8.860 | 8.553 | 8.672 | 18,270 | -0.04(-0.45%) |
May 31, 2016 | 8.613 | 8.790 | 8.613 | 8.711 | 17,744 | +0.10(+1.15%) |
May 27, 2016 | 8.524 | 8.613 | 8.613 | 8.613 | 25,716 | +0.07(+0.81%) |
May 26, 2016 | 8.603 | 8.731 | 8.514 | 8.544 | 19,804 | -0.01(-0.12%) |
May 25, 2016 | 8.514 | 8.769 | 8.371 | 8.553 | 22,358 | +0.08(+0.93%) |
May 24, 2016 | 8.000 | 8.524 | 8.000 | 8.474 | 28,402 | +0.46(+5.80%) |
May 23, 2016 | 8.000 | 8.069 | 7.951 | 8.010 | 36,093 | -0.03(-0.37%) |
May 20, 2016 | 7.941 | 8.119 | 7.903 | 8.040 | 29,709 | +0.00(+0.00%) |
May 19, 2016 | 8.119 | 8.247 | 8.020 | 8.040 | 7,598 | -0.13(-1.57%) |
May 18, 2016 | 8.168 | 8.208 | 8.099 | 8.168 | 10,991 | -0.02(-0.24%) |
May 17, 2016 | 8.069 | 8.188 | 7.921 | 8.188 | 31,076 | +0.09(+1.10%) |
May 16, 2016 | 8.099 | 8.099 | 7.921 | 8.099 | 43,753 | +0.03(+0.37%) |
May 13, 2016 | 8.040 | 8.186 | 7.951 | 8.069 | 27,500 | +0.01(+0.12%) |
May 12, 2016 | 8.267 | 8.386 | 8.020 | 8.060 | 31,616 | -0.15(-1.81%) |
May 11, 2016 | 8.553 | 8.741 | 8.168 | 8.208 | 26,441 | -0.34(-3.93%) |
May 10, 2016 | 8.326 | 8.711 | 8.257 | 8.544 | 53,326 | +0.29(+3.47%) |
May 09, 2016 | 8.050 | 8.425 | 7.991 | 8.257 | 29,535 | +0.13(+1.58%) |
May 06, 2016 | 8.336 | 8.395 | 7.951 | 8.129 | 48,099 | -0.21(-2.49%) |
May 05, 2016 | 8.445 | 8.534 | 8.247 | 8.336 | 44,715 | -0.11(-1.29%) |
May 04, 2016 | 8.435 | 8.701 | 8.395 | 8.445 | 44,283 | -0.07(-0.81%) |
May 03, 2016 | 8.761 | 8.822 | 8.474 | 8.514 | 71,086 | -0.21(-2.38%) |