Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.42 | 10.42 | 10.26 | 10.36 | 261,649 | +0.03(+0.30%) |
Apr 27, 2017 | 10.51 | 10.51 | 10.26 | 10.33 | 301,795 | -0.12(-1.18%) |
Apr 26, 2017 | 10.36 | 10.45 | 10.29 | 10.45 | 299,552 | +0.12(+1.19%) |
Apr 25, 2017 | 10.42 | 10.45 | 10.27 | 10.33 | 256,883 | -0.09(-0.89%) |
Apr 24, 2017 | 10.42 | 10.42 | 10.33 | 10.42 | 285,149 | +0.09(+0.89%) |
Apr 21, 2017 | 10.29 | 10.39 | 10.23 | 10.33 | 224,166 | +0.00(+0.00%) |
Apr 20, 2017 | 10.29 | 10.36 | 10.17 | 10.33 | 298,644 | +0.06(+0.60%) |
Apr 19, 2017 | 10.36 | 10.36 | 10.23 | 10.26 | 275,994 | +0.00(+0.00%) |
Apr 18, 2017 | 10.20 | 10.33 | 10.17 | 10.26 | 339,503 | +0.01(+0.06%) |
Apr 17, 2017 | 10.20 | 10.32 | 10.17 | 10.26 | 577,427 | +0.12(+1.19%) |
Apr 13, 2017 | 10.26 | 10.32 | 10.14 | 10.14 | 466,795 | -0.09(-0.88%) |
Apr 12, 2017 | 10.35 | 10.35 | 10.23 | 10.23 | 281,008 | -0.12(-1.16%) |
Apr 11, 2017 | 10.26 | 10.35 | 10.23 | 10.35 | 424,074 | +0.12(+1.18%) |
Apr 10, 2017 | 10.11 | 10.27 | 10.08 | 10.23 | 388,434 | +0.15(+1.49%) |
Apr 07, 2017 | 10.08 | 10.19 | 10.05 | 10.08 | 284,369 | +0.00(+0.00%) |
Apr 06, 2017 | 10.08 | 10.11 | 9.957 | 10.08 | 215,546 | +0.00(+0.00%) |
Apr 05, 2017 | 10.23 | 10.23 | 10.05 | 10.08 | 247,209 | -0.03(-0.30%) |
Apr 04, 2017 | 9.837 | 10.14 | 9.837 | 10.11 | 349,256 | +0.24(+2.44%) |
Apr 03, 2017 | 10.05 | 10.05 | 9.837 | 9.867 | 197,812 | -0.12(-1.20%) |
Mar 31, 2017 | 9.897 | 10.02 | 9.867 | 9.987 | 399,608 | +0.12(+1.22%) |
Mar 30, 2017 | 9.897 | 9.987 | 9.807 | 9.867 | 375,363 | -0.03(-0.30%) |
Mar 29, 2017 | 9.867 | 9.987 | 9.867 | 9.897 | 178,746 | -0.03(-0.30%) |
Mar 28, 2017 | 9.777 | 9.927 | 9.777 | 9.927 | 325,079 | +0.09(+0.92%) |
Mar 27, 2017 | 9.807 | 9.957 | 9.750 | 9.837 | 184,920 | -0.03(-0.30%) |
Mar 24, 2017 | 10.02 | 10.11 | 9.837 | 9.867 | 304,537 | -0.09(-0.91%) |
Mar 23, 2017 | 9.747 | 9.993 | 9.687 | 9.957 | 219,027 | +0.18(+1.85%) |
Mar 22, 2017 | 9.717 | 9.897 | 9.656 | 9.777 | 221,382 | +0.03(+0.31%) |
Mar 21, 2017 | 9.987 | 9.987 | 9.717 | 9.747 | 272,892 | -0.18(-1.82%) |
Mar 20, 2017 | 9.957 | 10.02 | 9.882 | 9.927 | 243,488 | +0.00(+0.00%) |
Mar 17, 2017 | 10.02 | 10.11 | 9.897 | 9.927 | 304,959 | -0.09(-0.90%) |
Mar 16, 2017 | 10.08 | 10.11 | 9.987 | 10.02 | 219,534 | -0.03(-0.30%) |
Mar 15, 2017 | 9.957 | 10.06 | 9.927 | 10.05 | 280,791 | +0.18(+1.83%) |
Mar 14, 2017 | 9.927 | 9.990 | 9.762 | 9.867 | 303,957 | -0.09(-0.91%) |
Mar 13, 2017 | 10.05 | 10.11 | 9.852 | 9.957 | 631,018 | -0.09(-0.90%) |
Mar 10, 2017 | 9.777 | 10.08 | 9.777 | 10.05 | 597,417 | +0.27(+2.77%) |
Mar 09, 2017 | 9.837 | 9.837 | 9.656 | 9.777 | 325,305 | -0.03(-0.31%) |
Mar 08, 2017 | 9.777 | 9.867 | 9.747 | 9.807 | 427,732 | +0.06(+0.62%) |
Mar 07, 2017 | 9.747 | 9.867 | 9.717 | 9.747 | 292,550 | +0.00(+0.00%) |
Mar 06, 2017 | 9.596 | 9.777 | 9.566 | 9.747 | 485,464 | +0.03(+0.31%) |
Mar 03, 2017 | 9.747 | 9.837 | 9.626 | 9.717 | 545,920 | -0.03(-0.31%) |
Mar 02, 2017 | 9.987 | 10.11 | 9.741 | 9.747 | 749,652 | -0.36(-3.57%) |
Mar 01, 2017 | 10.08 | 10.11 | 9.957 | 10.11 | 388,400 | +0.09(+0.90%) |
Feb 28, 2017 | 9.927 | 10.02 | 9.777 | 10.02 | 423,275 | +0.03(+0.30%) |
Feb 27, 2017 | 10.05 | 10.05 | 9.927 | 9.987 | 279,232 | -0.06(-0.60%) |
Feb 24, 2017 | 10.02 | 10.05 | 9.867 | 10.05 | 425,818 | +0.00(+0.00%) |
Feb 23, 2017 | 10.11 | 10.14 | 9.987 | 10.05 | 433,093 | -0.06(-0.60%) |
Feb 22, 2017 | 9.987 | 10.18 | 9.987 | 10.11 | 374,387 | +0.09(+0.90%) |
Feb 21, 2017 | 9.987 | 10.11 | 9.927 | 10.02 | 539,637 | +0.03(+0.30%) |
Feb 17, 2017 | 9.987 | 9.987 | 9.987 | 0 | -0.06(-0.60%) | |
Feb 16, 2017 | 10.08 | 10.15 | 10.02 | 10.05 | 360,529 | -0.09(-0.89%) |
Feb 15, 2017 | 10.17 | 10.20 | 10.05 | 10.14 | 362,950 | -0.06(-0.59%) |
Feb 14, 2017 | 10.14 | 10.23 | 10.11 | 10.20 | 377,188 | -0.03(-0.29%) |
Feb 13, 2017 | 10.23 | 10.35 | 10.20 | 10.23 | 404,079 | -0.03(-0.29%) |
Feb 10, 2017 | 10.26 | 10.34 | 10.08 | 10.26 | 833,599 | -0.03(-0.29%) |
Feb 09, 2017 | 10.35 | 10.38 | 10.27 | 10.29 | 315,073 | -0.06(-0.58%) |
Feb 08, 2017 | 10.35 | 10.44 | 10.29 | 10.35 | 323,219 | -0.03(-0.29%) |
Feb 07, 2017 | 10.41 | 10.50 | 10.38 | 10.38 | 233,108 | -0.06(-0.58%) |
Feb 06, 2017 | 10.68 | 10.70 | 10.38 | 10.44 | 313,157 | -0.21(-1.98%) |
Feb 03, 2017 | 10.41 | 10.69 | 10.41 | 10.65 | 319,697 | +0.24(+2.31%) |
Feb 02, 2017 | 10.44 | 10.47 | 10.35 | 10.41 | 277,330 | -0.06(-0.57%) |
Feb 01, 2017 | 10.53 | 10.62 | 10.41 | 10.47 | 302,519 | -0.06(-0.57%) |
Jan 31, 2017 | 10.53 | 10.59 | 10.44 | 10.53 | 306,119 | -0.03(-0.29%) |
Jan 30, 2017 | 10.65 | 10.65 | 10.41 | 10.56 | 292,583 | -0.09(-0.85%) |
Jan 27, 2017 | 10.89 | 10.89 | 10.62 | 10.65 | 368,826 | -0.21(-1.94%) |
Jan 26, 2017 | 10.71 | 10.89 | 10.59 | 10.86 | 460,780 | +0.09(+0.84%) |
Jan 25, 2017 | 10.62 | 10.77 | 10.62 | 10.77 | 422,271 | +0.18(+1.70%) |
Jan 24, 2017 | 10.50 | 10.59 | 10.38 | 10.59 | 435,933 | +0.06(+0.57%) |
Jan 23, 2017 | 10.50 | 10.59 | 10.44 | 10.53 | 717,314 | -0.03(-0.29%) |
Jan 20, 2017 | 10.62 | 10.68 | 10.50 | 10.56 | 273,710 | -0.06(-0.57%) |
Jan 19, 2017 | 10.83 | 10.86 | 10.59 | 10.62 | 240,709 | -0.15(-1.40%) |
Jan 18, 2017 | 10.65 | 10.87 | 10.63 | 10.77 | 412,077 | +0.09(+0.85%) |
Jan 17, 2017 | 10.77 | 10.80 | 10.62 | 10.68 | 362,046 | -0.02(-0.23%) |
Jan 13, 2017 | 10.70 | 10.70 | 10.70 | 0 | +0.18(+1.68%) | |
Jan 12, 2017 | 10.59 | 10.64 | 10.50 | 10.53 | 312,952 | -0.03(-0.28%) |
Jan 11, 2017 | 10.67 | 10.67 | 10.53 | 10.56 | 353,900 | +0.00(+0.00%) |
Jan 10, 2017 | 10.64 | 10.64 | 10.53 | 10.56 | 342,656 | -0.06(-0.55%) |
Jan 09, 2017 | 10.73 | 10.73 | 10.59 | 10.61 | 280,934 | -0.06(-0.55%) |
Jan 06, 2017 | 10.53 | 10.85 | 10.53 | 10.67 | 469,297 | +0.06(+0.56%) |
Jan 05, 2017 | 10.73 | 10.73 | 10.53 | 10.61 | 406,560 | -0.06(-0.55%) |
Jan 04, 2017 | 10.79 | 10.85 | 10.61 | 10.67 | 296,301 | -0.12(-1.09%) |
Jan 03, 2017 | 10.61 | 10.82 | 10.53 | 10.79 | 624,218 | +0.24(+2.23%) |
Dec 30, 2016 | 10.56 | 10.56 | 10.56 | 0 | +0.03(+0.28%) | |
Dec 29, 2016 | 10.41 | 10.56 | 10.32 | 10.53 | 584,165 | +0.12(+1.13%) |
Dec 28, 2016 | 10.47 | 10.56 | 10.32 | 10.41 | 571,688 | -0.18(-1.67%) |
Dec 27, 2016 | 10.50 | 10.59 | 10.26 | 10.59 | 866,450 | -0.03(-0.28%) |
Dec 23, 2016 | 10.61 | 10.61 | 10.61 | 0 | +0.03(+0.28%) | |
Dec 22, 2016 | 10.50 | 10.61 | 10.38 | 10.59 | 598,640 | +0.00(+0.00%) |
Dec 21, 2016 | 10.44 | 10.61 | 10.20 | 10.59 | 1,193,519 | +0.15(+1.41%) |
Dec 20, 2016 | 10.35 | 10.44 | 10.29 | 10.44 | 551,483 | +0.09(+0.85%) |
Dec 19, 2016 | 10.26 | 10.41 | 10.20 | 10.35 | 489,282 | +0.09(+0.86%) |
Dec 16, 2016 | 10.08 | 10.32 | 9.996 | 10.26 | 614,325 | +0.03(+0.29%) |
Dec 15, 2016 | 10.32 | 10.32 | 10.03 | 10.23 | 867,103 | -0.03(-0.29%) |
Dec 14, 2016 | 10.47 | 10.56 | 10.20 | 10.26 | 1,387,712 | -0.29(-2.79%) |
Dec 13, 2016 | 10.64 | 10.67 | 10.47 | 10.56 | 625,488 | -0.06(-0.55%) |
Dec 12, 2016 | 10.53 | 10.70 | 10.53 | 10.61 | 756,037 | +0.00(+0.00%) |
Dec 09, 2016 | 10.59 | 10.61 | 10.14 | 10.61 | 1,431,882 | +0.03(+0.28%) |
Dec 08, 2016 | 10.64 | 10.79 | 10.47 | 10.59 | 5,451,332 | -0.80(-6.99%) |
Dec 07, 2016 | 11.41 | 11.50 | 11.26 | 11.38 | 290,793 | +0.00(+0.00%) |
Dec 06, 2016 | 11.20 | 11.41 | 11.15 | 11.38 | 185,307 | +0.24(+2.12%) |
Dec 05, 2016 | 11.29 | 11.29 | 11.12 | 11.15 | 147,549 | -0.06(-0.53%) |
Dec 02, 2016 | 11.26 | 11.35 | 11.07 | 11.20 | 278,898 | -0.06(-0.52%) |
Dec 01, 2016 | 11.18 | 11.35 | 11.12 | 11.26 | 249,933 | +0.15(+1.33%) |
Nov 30, 2016 | 11.09 | 11.18 | 11.06 | 11.12 | 207,575 | +0.00(+0.00%) |
Nov 29, 2016 | 11.35 | 11.35 | 11.09 | 11.12 | 205,852 | -0.18(-1.57%) |
Nov 28, 2016 | 11.35 | 11.38 | 11.23 | 11.29 | 185,122 | -0.09(-0.78%) |
Nov 25, 2016 | 11.20 | 11.38 | 11.19 | 11.38 | 204,311 | +0.21(+1.85%) |
Nov 23, 2016 | 11.18 | 11.18 | 11.18 | 0 | +0.18(+1.61%) | |
Nov 22, 2016 | 10.94 | 11.06 | 10.89 | 11.00 | 280,884 | +0.06(+0.54%) |
Nov 21, 2016 | 10.97 | 11.03 | 10.91 | 10.94 | 320,969 | -0.09(-0.80%) |
Nov 18, 2016 | 11.03 | 11.03 | 10.94 | 11.03 | 242,868 | +0.00(+0.00%) |
Nov 17, 2016 | 11.15 | 11.20 | 11.00 | 11.03 | 362,223 | -0.15(-1.32%) |
Nov 16, 2016 | 11.12 | 11.20 | 11.03 | 11.18 | 185,028 | +0.06(+0.53%) |
Nov 15, 2016 | 11.06 | 11.17 | 10.91 | 11.12 | 160,462 | +0.12(+1.07%) |
Nov 14, 2016 | 11.20 | 11.29 | 10.88 | 11.00 | 378,228 | -0.18(-1.58%) |
Nov 11, 2016 | 10.88 | 11.21 | 10.88 | 11.18 | 375,494 | +0.29(+2.71%) |
Nov 10, 2016 | 11.00 | 11.09 | 10.85 | 10.88 | 383,803 | +0.03(+0.27%) |
Nov 09, 2016 | 10.61 | 10.97 | 10.56 | 10.85 | 274,419 | +0.18(+1.66%) |
Nov 08, 2016 | 10.70 | 10.73 | 10.56 | 10.67 | 256,092 | +0.09(+0.84%) |
Nov 07, 2016 | 10.61 | 10.76 | 10.53 | 10.59 | 221,729 | +0.09(+0.84%) |
Nov 04, 2016 | 10.64 | 10.70 | 10.50 | 10.50 | 272,905 | -0.03(-0.28%) |
Nov 03, 2016 | 10.97 | 11.00 | 10.44 | 10.53 | 631,742 | -0.32(-2.99%) |
Nov 02, 2016 | 10.82 | 10.91 | 10.76 | 10.85 | 172,592 | -0.06(-0.54%) |
Nov 01, 2016 | 10.85 | 10.92 | 10.76 | 10.91 | 201,453 | +0.12(+1.09%) |
Oct 31, 2016 | 11.06 | 11.06 | 10.73 | 10.79 | 320,888 | -0.21(-1.88%) |
Oct 28, 2016 | 10.91 | 11.04 | 10.76 | 11.00 | 308,958 | +0.09(+0.81%) |
Oct 27, 2016 | 11.00 | 11.06 | 10.85 | 10.91 | 337,843 | -0.06(-0.54%) |
Oct 26, 2016 | 10.97 | 11.00 | 10.91 | 10.97 | 296,695 | -0.03(-0.27%) |
Oct 25, 2016 | 10.97 | 11.00 | 10.86 | 11.00 | 350,122 | +0.06(+0.54%) |
Oct 24, 2016 | 10.82 | 10.97 | 10.82 | 10.94 | 575,383 | +0.09(+0.82%) |
Oct 21, 2016 | 10.53 | 11.03 | 10.49 | 10.85 | 1,250,109 | +0.37(+3.49%) |
Oct 20, 2016 | 10.24 | 10.50 | 10.21 | 10.49 | 383,734 | +0.18(+1.77%) |
Oct 19, 2016 | 10.37 | 10.40 | 10.30 | 10.30 | 225,735 | -0.12(-1.19%) |
Oct 18, 2016 | 10.27 | 10.51 | 10.23 | 10.43 | 223,022 | +0.17(+1.61%) |
Oct 17, 2016 | 10.34 | 10.39 | 10.19 | 10.26 | 421,358 | -0.08(-0.78%) |
Oct 14, 2016 | 10.27 | 10.35 | 10.26 | 10.34 | 250,453 | +0.10(+0.96%) |
Oct 13, 2016 | 10.27 | 10.27 | 10.17 | 10.24 | 320,945 | +0.00(+0.00%) |
Oct 12, 2016 | 10.17 | 10.26 | 10.13 | 10.24 | 218,317 | +0.07(+0.68%) |
Oct 11, 2016 | 10.19 | 10.19 | 10.11 | 10.17 | 208,953 | +0.03(+0.34%) |
Oct 10, 2016 | 10.16 | 10.20 | 10.11 | 10.14 | 142,095 | +0.01(+0.06%) |
Oct 07, 2016 | 10.12 | 10.15 | 10.06 | 10.13 | 144,253 | +0.05(+0.52%) |
Oct 06, 2016 | 10.09 | 10.12 | 10.02 | 10.08 | 116,526 | +0.01(+0.12%) |
Oct 05, 2016 | 10.13 | 10.14 | 10.01 | 10.07 | 191,846 | -0.02(-0.17%) |
Oct 04, 2016 | 10.05 | 10.12 | 10.04 | 10.09 | 243,277 | +0.03(+0.35%) |
Oct 03, 2016 | 10.02 | 10.08 | 9.978 | 10.05 | 115,643 | +0.01(+0.11%) |
Sep 30, 2016 | 10.02 | 10.05 | 9.949 | 10.04 | 205,886 | +0.02(+0.23%) |
Sep 29, 2016 | 9.978 | 10.02 | 9.862 | 10.02 | 187,043 | +0.06(+0.58%) |
Sep 28, 2016 | 9.857 | 10.02 | 9.793 | 9.961 | 229,777 | +0.08(+0.82%) |
Sep 27, 2016 | 9.909 | 9.926 | 9.787 | 9.880 | 123,679 | +0.01(+0.12%) |
Sep 26, 2016 | 9.897 | 9.932 | 9.828 | 9.868 | 104,898 | -0.09(-0.87%) |
Sep 23, 2016 | 10.01 | 10.01 | 9.799 | 9.955 | 209,234 | +0.00(+0.00%) |
Sep 22, 2016 | 9.793 | 9.995 | 9.793 | 9.955 | 189,713 | +0.20(+2.07%) |
Sep 21, 2016 | 9.805 | 9.845 | 9.734 | 9.753 | 119,833 | +0.01(+0.12%) |
Sep 20, 2016 | 9.822 | 9.955 | 9.735 | 9.741 | 93,068 | -0.05(-0.47%) |
Sep 19, 2016 | 9.903 | 9.961 | 9.781 | 9.787 | 224,313 | -0.05(-0.47%) |
Sep 16, 2016 | 9.799 | 9.903 | 9.712 | 9.833 | 180,820 | +0.04(+0.41%) |
Sep 15, 2016 | 9.724 | 9.822 | 9.689 | 9.793 | 109,396 | +0.11(+1.13%) |
Sep 14, 2016 | 9.753 | 9.799 | 9.683 | 9.683 | 128,865 | -0.05(-0.48%) |
Sep 13, 2016 | 9.735 | 9.810 | 9.689 | 9.729 | 155,744 | -0.05(-0.53%) |
Sep 12, 2016 | 9.649 | 9.909 | 9.591 | 9.781 | 345,180 | +0.11(+1.14%) |
Sep 09, 2016 | 9.822 | 9.909 | 9.660 | 9.672 | 311,138 | -0.17(-1.76%) |
Sep 08, 2016 | 9.897 | 9.972 | 9.833 | 9.845 | 242,640 | -0.04(-0.41%) |
Sep 07, 2016 | 9.995 | 10.06 | 9.880 | 9.885 | 240,176 | -0.08(-0.81%) |
Sep 06, 2016 | 10.11 | 10.13 | 9.949 | 9.966 | 247,149 | -0.12(-1.15%) |
Sep 02, 2016 | 10.08 | 10.08 | 10.08 | 10.08 | 146,773 | +0.03(+0.35%) |
Sep 01, 2016 | 10.03 | 10.05 | 9.932 | 10.05 | 158,643 | +0.08(+0.81%) |
Aug 31, 2016 | 9.937 | 9.984 | 9.857 | 9.966 | 251,362 | +0.05(+0.52%) |
Aug 30, 2016 | 9.903 | 9.966 | 9.839 | 9.914 | 265,906 | +0.06(+0.65%) |
Aug 29, 2016 | 9.932 | 9.943 | 9.851 | 9.851 | 207,228 | -0.03(-0.29%) |
Aug 26, 2016 | 9.868 | 9.984 | 9.810 | 9.880 | 304,742 | +0.07(+0.71%) |
Aug 25, 2016 | 9.764 | 9.857 | 9.764 | 9.810 | 360,736 | +0.02(+0.18%) |
Aug 24, 2016 | 9.822 | 9.822 | 9.776 | 9.793 | 143,807 | -0.04(-0.41%) |
Aug 23, 2016 | 9.839 | 9.908 | 9.793 | 9.833 | 205,859 | +0.01(+0.06%) |
Aug 22, 2016 | 9.868 | 9.909 | 9.822 | 9.828 | 206,845 | -0.06(-0.58%) |
Aug 19, 2016 | 9.920 | 10.01 | 9.868 | 9.885 | 137,735 | -0.05(-0.52%) |
Aug 18, 2016 | 9.961 | 9.989 | 9.880 | 9.937 | 77,743 | +0.01(+0.06%) |
Aug 17, 2016 | 9.868 | 10.02 | 9.822 | 9.932 | 206,115 | +0.08(+0.76%) |
Aug 16, 2016 | 9.955 | 9.966 | 9.822 | 9.857 | 276,935 | -0.09(-0.87%) |
Aug 15, 2016 | 9.862 | 10.01 | 9.862 | 9.943 | 150,310 | +0.09(+0.88%) |
Aug 12, 2016 | 9.885 | 9.914 | 9.839 | 9.857 | 246,592 | -0.03(-0.35%) |
Aug 11, 2016 | 9.903 | 9.949 | 9.845 | 9.891 | 220,470 | -0.06(-0.64%) |
Aug 10, 2016 | 9.937 | 9.987 | 9.909 | 9.955 | 146,791 | +0.00(+0.00%) |
Aug 09, 2016 | 10.04 | 10.08 | 9.943 | 9.955 | 184,535 | -0.10(-0.98%) |
Aug 08, 2016 | 10.08 | 10.15 | 10.04 | 10.05 | 161,788 | -0.09(-0.86%) |
Aug 05, 2016 | 10.14 | 10.16 | 10.05 | 10.14 | 136,096 | +0.00(+0.00%) |
Aug 04, 2016 | 10.11 | 10.16 | 10.02 | 10.14 | 245,803 | +0.17(+1.68%) |
Aug 03, 2016 | 9.764 | 10.02 | 9.741 | 9.972 | 237,387 | +0.22(+2.25%) |
Aug 02, 2016 | 9.851 | 9.851 | 9.677 | 9.753 | 266,327 | -0.16(-1.63%) |
Aug 01, 2016 | 9.839 | 9.966 | 9.837 | 9.914 | 248,958 | +0.08(+0.82%) |
Jul 29, 2016 | 9.764 | 9.857 | 9.753 | 9.833 | 222,914 | -0.02(-0.18%) |
Jul 28, 2016 | 9.833 | 9.857 | 9.770 | 9.851 | 155,206 | +0.03(+0.29%) |
Jul 27, 2016 | 9.822 | 9.833 | 9.764 | 9.822 | 129,479 | +0.00(+0.00%) |
Jul 26, 2016 | 9.822 | 9.851 | 9.718 | 9.822 | 170,806 | +0.02(+0.24%) |
Jul 25, 2016 | 9.747 | 9.845 | 9.747 | 9.799 | 125,027 | +0.05(+0.47%) |
Jul 22, 2016 | 9.677 | 9.822 | 9.677 | 9.753 | 280,490 | +0.09(+0.90%) |
Jul 21, 2016 | 9.776 | 9.805 | 9.666 | 9.666 | 114,232 | -0.13(-1.36%) |
Jul 20, 2016 | 9.689 | 9.805 | 9.545 | 9.799 | 417,943 | +0.21(+2.17%) |
Jul 19, 2016 | 9.562 | 9.654 | 9.545 | 9.591 | 269,800 | -0.01(-0.06%) |
Jul 18, 2016 | 9.597 | 9.614 | 9.557 | 9.597 | 414,553 | +0.03(+0.30%) |
Jul 15, 2016 | 9.568 | 9.602 | 9.516 | 9.568 | 195,335 | +0.05(+0.48%) |
Jul 14, 2016 | 9.574 | 9.608 | 9.506 | 9.523 | 297,996 | +0.05(+0.48%) |
Jul 13, 2016 | 9.557 | 9.591 | 9.472 | 9.478 | 275,865 | -0.11(-1.12%) |
Jul 12, 2016 | 9.557 | 9.614 | 9.540 | 9.585 | 218,135 | +0.01(+0.12%) |
Jul 11, 2016 | 9.597 | 9.614 | 9.534 | 9.574 | 167,265 | +0.05(+0.53%) |
Jul 08, 2016 | 9.529 | 9.574 | 9.523 | 9.523 | 145,988 | +0.00(+0.00%) |
Jul 07, 2016 | 9.461 | 9.529 | 9.421 | 9.523 | 129,099 | +0.06(+0.66%) |
Jul 06, 2016 | 9.416 | 9.506 | 9.348 | 9.461 | 99,483 | +0.06(+0.60%) |
Jul 05, 2016 | 9.444 | 9.455 | 9.336 | 9.404 | 127,668 | -0.01(-0.06%) |
Jul 01, 2016 | 9.433 | 9.410 | 9.410 | 9.410 | 118,832 | +0.03(+0.30%) |
Jun 30, 2016 | 9.331 | 9.410 | 9.286 | 9.382 | 162,082 | +0.10(+1.04%) |
Jun 29, 2016 | 9.257 | 9.404 | 9.195 | 9.286 | 222,083 | +0.09(+0.98%) |
Jun 28, 2016 | 9.331 | 9.331 | 9.167 | 9.195 | 200,501 | -0.01(-0.12%) |
Jun 27, 2016 | 9.331 | 9.331 | 9.122 | 9.206 | 318,590 | -0.16(-1.75%) |
Jun 24, 2016 | 9.280 | 9.512 | 9.257 | 9.370 | 343,621 | -0.23(-2.36%) |
Jun 23, 2016 | 9.416 | 9.614 | 9.402 | 9.597 | 343,702 | +0.22(+2.35%) |
Jun 22, 2016 | 9.308 | 9.387 | 9.297 | 9.376 | 204,188 | +0.05(+0.48%) |
Jun 21, 2016 | 9.252 | 9.331 | 9.212 | 9.331 | 197,459 | +0.08(+0.86%) |
Jun 20, 2016 | 9.257 | 9.297 | 9.229 | 9.252 | 220,679 | +0.04(+0.43%) |
Jun 17, 2016 | 9.223 | 9.223 | 9.105 | 9.212 | 235,353 | +0.02(+0.25%) |
Jun 16, 2016 | 9.139 | 9.297 | 9.119 | 9.189 | 330,318 | +0.16(+1.75%) |
Jun 15, 2016 | 8.861 | 9.099 | 8.861 | 9.031 | 119,187 | +0.17(+1.91%) |
Jun 14, 2016 | 9.031 | 9.031 | 8.861 | 8.861 | 160,908 | -0.14(-1.51%) |
Jun 13, 2016 | 9.206 | 9.206 | 8.997 | 8.997 | 105,829 | -0.19(-2.09%) |
Jun 10, 2016 | 9.105 | 9.212 | 9.054 | 9.189 | 158,860 | +0.02(+0.25%) |
Jun 09, 2016 | 9.127 | 9.184 | 9.054 | 9.167 | 124,301 | +0.03(+0.37%) |
Jun 08, 2016 | 9.059 | 9.144 | 9.059 | 9.133 | 99,709 | +0.00(+0.00%) |
Jun 07, 2016 | 9.105 | 9.155 | 8.992 | 9.133 | 82,742 | +0.08(+0.94%) |
Jun 06, 2016 | 9.076 | 9.153 | 9.033 | 9.048 | 76,889 | -0.09(-0.99%) |
Jun 03, 2016 | 9.110 | 9.161 | 9.071 | 9.139 | 177,579 | +0.03(+0.31%) |
Jun 02, 2016 | 9.076 | 9.110 | 9.031 | 9.110 | 91,309 | +0.06(+0.69%) |
Jun 01, 2016 | 9.014 | 9.105 | 9.014 | 9.048 | 99,877 | +0.06(+0.69%) |
May 31, 2016 | 8.884 | 9.008 | 8.878 | 8.986 | 272,016 | +0.07(+0.82%) |
May 27, 2016 | 8.901 | 8.912 | 8.912 | 8.912 | 223,517 | +0.02(+0.25%) |
May 26, 2016 | 8.907 | 9.020 | 8.867 | 8.890 | 140,948 | -0.08(-0.88%) |
May 25, 2016 | 9.025 | 9.099 | 8.946 | 8.969 | 114,841 | -0.06(-0.69%) |
May 24, 2016 | 9.082 | 9.172 | 8.986 | 9.031 | 139,928 | +0.07(+0.76%) |
May 23, 2016 | 8.986 | 9.020 | 8.850 | 8.963 | 110,105 | +0.04(+0.44%) |
May 20, 2016 | 8.907 | 8.958 | 8.878 | 8.924 | 133,788 | +0.03(+0.38%) |
May 19, 2016 | 9.003 | 9.040 | 8.828 | 8.890 | 161,415 | -0.06(-0.63%) |
May 18, 2016 | 8.890 | 9.042 | 8.890 | 8.946 | 180,939 | +0.00(+0.00%) |
May 17, 2016 | 8.986 | 9.037 | 8.856 | 8.946 | 213,883 | -0.04(-0.44%) |
May 16, 2016 | 8.890 | 9.031 | 8.867 | 8.986 | 122,262 | +0.11(+1.21%) |
May 13, 2016 | 8.850 | 8.929 | 8.830 | 8.878 | 118,416 | -0.03(-0.32%) |
May 12, 2016 | 9.037 | 9.037 | 8.856 | 8.907 | 78,927 | -0.02(-0.25%) |
May 11, 2016 | 9.076 | 9.122 | 8.929 | 8.929 | 85,117 | -0.14(-1.50%) |
May 10, 2016 | 9.048 | 9.189 | 8.963 | 9.065 | 187,449 | +0.11(+1.26%) |
May 09, 2016 | 8.861 | 9.008 | 8.861 | 8.952 | 118,232 | +0.06(+0.64%) |
May 06, 2016 | 8.941 | 8.958 | 8.867 | 8.895 | 114,094 | -0.01(-0.06%) |
May 05, 2016 | 8.844 | 8.952 | 8.714 | 8.901 | 210,433 | -0.02(-0.25%) |
May 04, 2016 | 8.856 | 9.013 | 8.850 | 8.924 | 116,505 | -0.07(-0.82%) |
May 03, 2016 | 9.071 | 9.071 | 8.934 | 8.997 | 99,806 | -0.08(-0.87%) |