Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.17 | 11.17 | 11.17 | 11.17 | 258 | -0.02(-0.15%) |
Apr 27, 2017 | 11.17 | 11.18 | 11.17 | 11.18 | 7,718 | +0.04(+0.37%) |
Apr 26, 2017 | 11.16 | 11.16 | 11.14 | 11.14 | 284 | -0.03(-0.29%) |
Apr 25, 2017 | 11.17 | 11.22 | 11.17 | 11.17 | 602 | +0.06(+0.51%) |
Apr 24, 2017 | 11.12 | 11.12 | 11.12 | 11.12 | 162 | -0.04(-0.37%) |
Apr 21, 2017 | 11.16 | 11.16 | 11.16 | 11.16 | 381 | +0.01(+0.07%) |
Apr 20, 2017 | 11.15 | 11.15 | 11.15 | 11.15 | 13,693 | +0.11(+0.96%) |
Apr 19, 2017 | 11.06 | 11.06 | 11.02 | 11.04 | 11,243 | -0.07(-0.59%) |
Apr 18, 2017 | 11.13 | 11.13 | 11.11 | 11.11 | 4,345 | -0.06(-0.51%) |
Apr 17, 2017 | 11.20 | 11.22 | 11.17 | 11.17 | 2,152 | -0.11(-1.01%) |
Apr 12, 2017 | 11.28 | 14 | +0.02(+0.18%) | |||
Apr 11, 2017 | 11.26 | 11.26 | 11.26 | 11.26 | 1,555 | +0.02(+0.18%) |
Apr 10, 2017 | 11.35 | 11.35 | 11.24 | 11.24 | 5,005 | -0.11(-0.94%) |
Apr 07, 2017 | 11.35 | 11.35 | 11.35 | 11.35 | 224 | +0.02(+0.14%) |
Apr 05, 2017 | 11.33 | 45 | +0.03(+0.29%) | |||
Apr 03, 2017 | 11.30 | 89 | -0.00(-0.04%) | |||
Mar 31, 2017 | 11.26 | 11.30 | 11.26 | 11.30 | 615 | +0.03(+0.25%) |
Mar 28, 2017 | 11.27 | 14 | -0.07(-0.65%) | |||
Mar 27, 2017 | 11.33 | 11.37 | 11.33 | 11.35 | 5,880 | +0.11(+1.02%) |
Mar 23, 2017 | 11.23 | 11.23 | 11.23 | 0 | -0.01(-0.07%) | |
Mar 22, 2017 | 11.24 | 11.24 | 11.24 | 11.24 | 1,102 | -0.04(-0.34%) |
Mar 21, 2017 | 11.08 | 11.28 | 11.08 | 11.28 | 1,040 | +0.03(+0.27%) |
Mar 20, 2017 | 11.24 | 11.25 | 11.24 | 11.25 | 1,451 | +0.05(+0.44%) |
Mar 17, 2017 | 11.22 | 11.24 | 11.20 | 11.20 | 16,049 | -0.20(-1.72%) |
Mar 16, 2017 | 11.43 | 11.45 | 11.39 | 11.39 | 8,943 | -0.06(-0.50%) |
Mar 15, 2017 | 11.32 | 11.45 | 11.32 | 11.45 | 1,286 | +0.13(+1.15%) |
Mar 14, 2017 | 11.33 | 11.34 | 11.30 | 11.32 | 5,896 | -0.05(-0.43%) |
Mar 13, 2017 | 11.37 | 11.37 | 11.37 | 11.37 | 248 | +0.16(+1.39%) |
Mar 09, 2017 | 11.21 | 15 | -0.08(-0.73%) | |||
Mar 08, 2017 | 11.29 | 11.30 | 11.29 | 11.30 | 980 | +0.04(+0.36%) |
Mar 06, 2017 | 11.26 | 2 | -0.02(-0.17%) | |||
Mar 03, 2017 | 11.26 | 11.28 | 11.26 | 11.28 | 1,188 | -0.01(-0.12%) |
Mar 02, 2017 | 11.30 | 11.30 | 11.26 | 11.29 | 6,219 | -0.15(-1.28%) |
Mar 01, 2017 | 11.44 | 11.44 | 11.44 | 11.44 | 491 | -0.09(-0.78%) |
Feb 28, 2017 | 11.42 | 11.53 | 11.42 | 11.53 | 3,699 | +0.16(+1.44%) |
Feb 27, 2017 | 11.38 | 11.41 | 11.38 | 11.36 | 6,095 | -0.12(-1.02%) |
Feb 24, 2017 | 11.49 | 11.51 | 11.48 | 11.48 | 2,276 | -0.02(-0.19%) |
Feb 23, 2017 | 11.44 | 11.54 | 11.44 | 11.50 | 3,470 | -0.07(-0.64%) |
Feb 22, 2017 | 11.53 | 11.57 | 11.52 | 11.57 | 9,097 | +0.07(+0.57%) |
Feb 21, 2017 | 11.51 | 11.55 | 11.50 | 11.51 | 10,438 | +0.17(+1.52%) |
Feb 17, 2017 | 11.34 | 11.34 | 11.34 | 0 | -0.09(-0.75%) | |
Feb 16, 2017 | 11.45 | 11.45 | 11.40 | 11.42 | 2,678 | +0.04(+0.32%) |
Feb 15, 2017 | 11.37 | 11.39 | 11.37 | 11.39 | 1,470 | -0.02(-0.14%) |
Feb 14, 2017 | 11.39 | 11.40 | 11.39 | 11.40 | 857 | +0.05(+0.43%) |
Feb 10, 2017 | 11.35 | 11.35 | 11.35 | 0 | +0.11(+0.94%) | |
Feb 09, 2017 | 11.28 | 11.28 | 11.25 | 11.25 | 1,586 | +0.02(+0.15%) |
Feb 08, 2017 | 11.21 | 11.23 | 11.20 | 11.23 | 1,254 | +0.02(+0.15%) |
Feb 07, 2017 | 11.21 | 11.21 | 11.21 | 11.21 | 4,775 | -0.05(-0.45%) |
Feb 06, 2017 | 11.26 | 11.28 | 11.26 | 11.27 | 5,145 | -0.01(-0.06%) |
Feb 03, 2017 | 11.25 | 11.30 | 11.25 | 11.27 | 10,247 | -0.08(-0.72%) |
Feb 01, 2017 | 11.35 | 11.35 | 11.35 | 0 | +0.02(+0.16%) | |
Jan 31, 2017 | 11.34 | 11.34 | 11.34 | 11.34 | 439 | +0.02(+0.22%) |
Jan 30, 2017 | 11.31 | 11.31 | 11.31 | 11.31 | 797 | +0.03(+0.27%) |
Jan 27, 2017 | 11.28 | 11.28 | 11.28 | 11.28 | 3,675 | +0.03(+0.29%) |
Jan 26, 2017 | 11.25 | 11.27 | 11.25 | 11.25 | 7,989 | +0.04(+0.36%) |
Jan 24, 2017 | 11.21 | 11.21 | 11.21 | 0 | +0.01(+0.07%) | |
Jan 23, 2017 | 11.12 | 11.21 | 11.12 | 11.20 | 13,312 | +0.00(+0.00%) |
Jan 20, 2017 | 11.19 | 11.20 | 11.19 | 11.20 | 4,426 | +0.11(+0.96%) |
Jan 19, 2017 | 11.08 | 11.10 | 11.08 | 11.09 | 1,764 | -0.06(-0.51%) |
Jan 18, 2017 | 11.17 | 11.19 | 11.15 | 11.15 | 3,158 | +0.04(+0.37%) |
Jan 17, 2017 | 11.11 | 11.15 | 11.10 | 11.11 | 912 | +0.14(+1.27%) |
Jan 13, 2017 | 10.97 | 10.97 | 10.97 | 0 | +0.09(+0.79%) | |
Jan 12, 2017 | 10.88 | 10.90 | 10.86 | 10.88 | 11,258 | +0.09(+0.80%) |
Jan 11, 2017 | 10.79 | 10.80 | 10.79 | 10.80 | 613 | -0.06(-0.53%) |
Jan 10, 2017 | 10.78 | 10.88 | 10.78 | 10.86 | 509 | -0.02(-0.15%) |
Jan 09, 2017 | 10.90 | 10.90 | 10.87 | 10.87 | 1,319 | -0.05(-0.45%) |
Jan 06, 2017 | 10.86 | 10.92 | 10.86 | 10.92 | 711 | -0.14(-1.25%) |
Jan 05, 2017 | 11.04 | 11.08 | 11.04 | 11.06 | 1,932 | +0.08(+0.74%) |
Jan 04, 2017 | 10.86 | 10.99 | 10.86 | 10.98 | 1,633 | +0.28(+2.57%) |
Jan 03, 2017 | 10.70 | 10.70 | 10.70 | 10.70 | 1,368 | +0.13(+1.26%) |
Dec 30, 2016 | 10.57 | 10.57 | 10.57 | 0 | +0.02(+0.23%) | |
Dec 29, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 203 | +0.01(+0.08%) |
Dec 28, 2016 | 10.55 | 10.55 | 10.54 | 10.54 | 1,195 | -0.11(-1.07%) |
Dec 27, 2016 | 10.60 | 10.67 | 10.60 | 10.65 | 8,551 | +0.07(+0.69%) |
Dec 23, 2016 | 10.58 | 10.58 | 10.58 | 0 | -0.07(-0.69%) | |
Dec 22, 2016 | 10.64 | 10.66 | 10.64 | 10.65 | 3,240 | -0.07(-0.61%) |
Dec 21, 2016 | 10.70 | 10.72 | 10.64 | 10.72 | 3,454 | +0.08(+0.74%) |
Dec 20, 2016 | 10.78 | 10.78 | 10.62 | 10.64 | 3,551 | -0.02(-0.20%) |
Dec 19, 2016 | 10.64 | 10.72 | 10.61 | 10.66 | 41,563 | -0.05(-0.46%) |
Dec 16, 2016 | 10.87 | 10.87 | 10.71 | 10.71 | 2,397 | -0.15(-1.38%) |
Dec 15, 2016 | 10.92 | 10.92 | 10.82 | 10.86 | 5,221 | -0.41(-3.67%) |
Dec 14, 2016 | 11.18 | 11.27 | 11.12 | 11.27 | 5,134 | +0.13(+1.16%) |
Dec 13, 2016 | 11.14 | 11.14 | 11.14 | 11.14 | 635 | -0.04(-0.36%) |
Dec 12, 2016 | 11.34 | 11.34 | 11.18 | 11.18 | 15,875 | -0.16(-1.41%) |
Dec 09, 2016 | 11.25 | 11.36 | 11.25 | 11.34 | 6,880 | +0.14(+1.29%) |
Dec 08, 2016 | 11.20 | 11.20 | 11.20 | 11.20 | 635 | -0.01(-0.08%) |
Dec 07, 2016 | 11.22 | 11.22 | 11.20 | 11.21 | 5,230 | -0.01(-0.09%) |
Dec 06, 2016 | 11.25 | 11.25 | 11.22 | 11.22 | 1,326 | -0.02(-0.20%) |
Dec 05, 2016 | 11.27 | 11.27 | 11.24 | 11.24 | 2,062 | -0.16(-1.38%) |
Dec 02, 2016 | 11.46 | 11.46 | 11.40 | 11.40 | 1,958 | -0.04(-0.39%) |
Dec 01, 2016 | 11.43 | 11.44 | 11.43 | 11.44 | 1,799 | +0.08(+0.71%) |
Nov 30, 2016 | 11.35 | 11.36 | 11.34 | 11.36 | 855 | -0.16(-1.40%) |
Nov 29, 2016 | 11.46 | 11.52 | 11.46 | 11.52 | 7,697 | +0.20(+1.74%) |
Nov 28, 2016 | 11.43 | 11.43 | 11.25 | 11.33 | 13,286 | +0.07(+0.62%) |
Nov 25, 2016 | 11.23 | 11.30 | 11.18 | 11.26 | 15,367 | +0.19(+1.75%) |
Nov 23, 2016 | 11.06 | 11.06 | 11.06 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 11.06 | 11.09 | 11.03 | 11.07 | 5,704 | +0.10(+0.96%) |
Nov 21, 2016 | 10.95 | 10.97 | 10.95 | 10.97 | 9,684 | +0.15(+1.42%) |
Nov 18, 2016 | 10.83 | 10.83 | 10.81 | 10.81 | 2,755 | -0.08(-0.74%) |
Nov 16, 2016 | 10.89 | 190 | -0.01(-0.07%) | |||
Nov 15, 2016 | 10.90 | 10.91 | 10.88 | 10.90 | 12,141 | -0.08(-0.73%) |
Nov 14, 2016 | 10.98 | 10.98 | 10.98 | 10.98 | 511 | +0.00(+0.00%) |
Nov 11, 2016 | 10.84 | 11.01 | 10.84 | 10.98 | 8,799 | +0.09(+0.81%) |
Nov 10, 2016 | 10.98 | 11.00 | 10.80 | 10.89 | 9,485 | -0.10(-0.94%) |
Nov 09, 2016 | 10.76 | 11.01 | 10.76 | 11.00 | 15,507 | -0.03(-0.31%) |
Nov 08, 2016 | 11.08 | 11.09 | 11.02 | 11.03 | 8,208 | +0.00(+0.00%) |
Nov 07, 2016 | 11.03 | 11.03 | 11.03 | 11.03 | 123 | +0.06(+0.51%) |
Nov 04, 2016 | 10.99 | 10.99 | 10.96 | 10.97 | 1,673 | +0.06(+0.59%) |
Nov 02, 2016 | 10.91 | 95 | -0.03(-0.30%) | |||
Nov 01, 2016 | 10.94 | 10.94 | 10.94 | 10.94 | 620 | +0.03(+0.30%) |
Oct 31, 2016 | 10.92 | 10.92 | 10.91 | 10.91 | 526 | +0.00(+0.04%) |
Oct 28, 2016 | 10.92 | 10.92 | 10.90 | 10.90 | 4,151 | -0.02(-0.23%) |
Oct 27, 2016 | 10.93 | 10.93 | 10.93 | 10.93 | 1,019 | -0.04(-0.33%) |
Oct 26, 2016 | 11.07 | 11.07 | 10.93 | 10.97 | 1,730 | -0.04(-0.37%) |
Oct 25, 2016 | 11.14 | 11.14 | 10.98 | 11.01 | 11,233 | +0.05(+0.44%) |
Oct 24, 2016 | 11.06 | 11.06 | 10.96 | 10.96 | 6,632 | +0.06(+0.59%) |
Oct 21, 2016 | 10.97 | 10.98 | 10.89 | 10.89 | 8,848 | -0.01(-0.11%) |
Oct 20, 2016 | 10.90 | 10.90 | 10.90 | 10.90 | 224 | -0.02(-0.16%) |
Oct 19, 2016 | 10.92 | 10.92 | 10.92 | 10.92 | 558 | -0.02(-0.17%) |
Oct 18, 2016 | 10.91 | 10.94 | 10.91 | 10.94 | 4,089 | +0.19(+1.74%) |
Oct 17, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 496 | -0.14(-1.28%) |
Oct 14, 2016 | 10.91 | 10.93 | 10.88 | 10.89 | 8,572 | +0.08(+0.75%) |
Oct 13, 2016 | 10.81 | 10.81 | 10.81 | 10.81 | 380 | -0.05(-0.45%) |
Oct 12, 2016 | 10.88 | 10.88 | 10.86 | 10.86 | 803 | -0.01(-0.07%) |
Oct 11, 2016 | 11.01 | 11.01 | 10.87 | 10.87 | 1,809 | -0.03(-0.30%) |
Oct 10, 2016 | 11.05 | 11.05 | 10.90 | 10.90 | 1,088 | +0.02(+0.15%) |
Oct 07, 2016 | 10.91 | 10.93 | 10.88 | 10.88 | 984 | +0.00(+0.00%) |
Oct 06, 2016 | 10.90 | 10.90 | 10.88 | 10.88 | 868 | +0.04(+0.37%) |
Oct 05, 2016 | 10.86 | 10.87 | 10.81 | 10.84 | 6,593 | +0.02(+0.15%) |
Oct 04, 2016 | 10.87 | 10.87 | 10.83 | 10.83 | 922 | -0.06(-0.52%) |
Oct 03, 2016 | 10.85 | 10.88 | 10.85 | 10.88 | 1,308 | -0.02(-0.22%) |
Sep 30, 2016 | 10.86 | 10.91 | 10.84 | 10.91 | 4,035 | +0.07(+0.63%) |
Sep 29, 2016 | 10.84 | 10.84 | 10.84 | 10.84 | 317 | +0.02(+0.19%) |
Sep 28, 2016 | 10.75 | 10.82 | 10.75 | 10.82 | 1,497 | +0.01(+0.08%) |
Sep 27, 2016 | 10.78 | 10.81 | 10.78 | 10.81 | 4,208 | +0.08(+0.75%) |
Sep 26, 2016 | 10.73 | 10.73 | 10.73 | 10.73 | 436 | -0.15(-1.40%) |
Sep 23, 2016 | 10.86 | 10.88 | 10.86 | 10.88 | 939 | -0.03(-0.31%) |
Sep 22, 2016 | 10.94 | 10.96 | 10.92 | 10.92 | 5,174 | +0.07(+0.67%) |
Sep 20, 2016 | 10.88 | 10.88 | 10.84 | 10.84 | 64 | -0.01(-0.07%) |
Sep 19, 2016 | 10.92 | 10.92 | 10.85 | 10.85 | 1,311 | -0.10(-0.88%) |
Sep 16, 2016 | 10.91 | 10.95 | 10.91 | 10.95 | 18,715 | +0.09(+0.86%) |
Sep 15, 2016 | 10.84 | 10.86 | 10.84 | 10.86 | 681 | +0.08(+0.78%) |
Sep 14, 2016 | 10.77 | 10.77 | 10.77 | 10.77 | 755 | -0.04(-0.35%) |
Sep 13, 2016 | 10.80 | 10.81 | 10.80 | 10.81 | 1,612 | -0.08(-0.76%) |
Sep 12, 2016 | 10.83 | 10.97 | 10.83 | 10.89 | 13,721 | -0.05(-0.44%) |
Sep 09, 2016 | 10.94 | 10.94 | 10.94 | 10.94 | 177 | -0.15(-1.31%) |
Sep 08, 2016 | 11.08 | 11.13 | 11.07 | 11.09 | 5,361 | +0.02(+0.22%) |
Sep 07, 2016 | 11.13 | 11.13 | 11.06 | 11.06 | 5,922 | -0.00(-0.00%) |
Sep 06, 2016 | 11.09 | 11.09 | 11.06 | 11.06 | 1,982 | +0.03(+0.29%) |
Sep 02, 2016 | 11.05 | 11.03 | 11.03 | 11.03 | 3,346 | +0.12(+1.12%) |
Sep 01, 2016 | 10.89 | 10.91 | 10.89 | 10.91 | 1,394 | +0.02(+0.15%) |
Aug 29, 2016 | 10.90 | 10.90 | 10.89 | 10.89 | 11 | -0.03(-0.26%) |
Aug 26, 2016 | 10.95 | 10.97 | 10.89 | 10.92 | 7,940 | -0.03(-0.24%) |
Aug 24, 2016 | 10.99 | 10.99 | 10.95 | 10.95 | 3 | -0.07(-0.61%) |
Aug 23, 2016 | 11.01 | 11.01 | 11.01 | 11.01 | 825 | +0.02(+0.23%) |
Aug 22, 2016 | 10.97 | 10.99 | 10.97 | 10.99 | 1,536 | -0.03(-0.30%) |
Aug 19, 2016 | 11.01 | 11.02 | 11.01 | 11.02 | 686 | +0.04(+0.37%) |
Aug 18, 2016 | 11.02 | 11.02 | 10.98 | 10.98 | 1,146 | -0.05(-0.50%) |
Aug 17, 2016 | 11.06 | 11.06 | 11.01 | 11.04 | 3,965 | -0.07(-0.60%) |
Aug 16, 2016 | 11.15 | 11.15 | 11.10 | 11.10 | 365 | -0.17(-1.50%) |
Aug 15, 2016 | 11.22 | 11.29 | 11.20 | 11.27 | 17,076 | +0.38(+3.48%) |
Aug 12, 2016 | 10.93 | 10.94 | 10.88 | 10.89 | 7,904 | +0.14(+1.28%) |
Aug 11, 2016 | 10.75 | 10.76 | 10.73 | 10.76 | 8,491 | +0.07(+0.68%) |
Aug 10, 2016 | 10.68 | 10.68 | 10.68 | 10.68 | 262 | +0.01(+0.13%) |
Aug 09, 2016 | 10.68 | 10.68 | 10.67 | 10.67 | 1,390 | +0.07(+0.71%) |
Aug 08, 2016 | 10.59 | 10.59 | 10.59 | 10.59 | 123 | +0.05(+0.46%) |
Aug 05, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 216 | -0.01(-0.08%) |
Aug 04, 2016 | 10.52 | 10.55 | 10.52 | 10.55 | 6,421 | +0.01(+0.08%) |
Aug 02, 2016 | 10.54 | 10.55 | 10.51 | 10.55 | 240 | +0.06(+0.62%) |
Aug 01, 2016 | 10.46 | 10.51 | 10.46 | 10.48 | 7,569 | -0.10(-0.99%) |
Jul 29, 2016 | 10.55 | 10.59 | 10.55 | 10.59 | 4,663 | +0.02(+0.15%) |
Jul 28, 2016 | 10.54 | 10.58 | 10.54 | 10.57 | 11,463 | -0.01(-0.08%) |
Jul 27, 2016 | 10.52 | 10.59 | 10.51 | 10.58 | 7,814 | -0.02(-0.23%) |
Jul 26, 2016 | 10.55 | 10.60 | 10.55 | 10.60 | 3,679 | +0.11(+1.08%) |
Jul 25, 2016 | 10.48 | 10.51 | 10.48 | 10.49 | 6,277 | -0.05(-0.46%) |
Jul 22, 2016 | 10.47 | 10.54 | 10.47 | 10.54 | 4,610 | -0.04(-0.38%) |
Jul 21, 2016 | 10.56 | 10.58 | 10.56 | 10.58 | 1,649 | +0.01(+0.08%) |
Jul 20, 2016 | 10.49 | 10.57 | 10.49 | 10.57 | 9,458 | +0.07(+0.69%) |
Jul 19, 2016 | 10.47 | 10.59 | 10.47 | 10.50 | 10,981 | -0.06(-0.61%) |
Jul 18, 2016 | 10.52 | 10.56 | 10.52 | 10.56 | 3,023 | +0.01(+0.08%) |
Jul 15, 2016 | 10.56 | 10.56 | 10.54 | 10.55 | 2,611 | -0.00(-0.01%) |
Jul 14, 2016 | 10.57 | 10.59 | 10.55 | 10.55 | 8,724 | -0.04(-0.37%) |
Jul 13, 2016 | 10.59 | 10.59 | 10.57 | 10.59 | 882 | -0.04(-0.38%) |
Jul 12, 2016 | 10.59 | 10.63 | 10.59 | 10.63 | 6,893 | +0.28(+2.74%) |
Jul 11, 2016 | 10.34 | 10.35 | 10.34 | 10.35 | 3,954 | +0.00(+0.04%) |
Jul 08, 2016 | 10.34 | 10.35 | 10.33 | 10.35 | 5,595 | +0.04(+0.37%) |
Jul 07, 2016 | 10.36 | 10.38 | 10.32 | 10.31 | 8,068 | -0.02(-0.18%) |
Jul 06, 2016 | 10.29 | 10.33 | 10.21 | 10.33 | 91,007 | +0.25(+2.48%) |
Jul 05, 2016 | 10.13 | 10.13 | 10.06 | 10.08 | 2,859 | +0.09(+0.89%) |
Jul 01, 2016 | 9.992 | 9.989 | 9.989 | 9.989 | 619 | +0.02(+0.16%) |
Jun 30, 2016 | 9.973 | 9.973 | 9.973 | 9.973 | 754 | -0.05(-0.48%) |
Jun 29, 2016 | 10.02 | 10.02 | 10.02 | 10.02 | 843 | +0.17(+1.71%) |
Jun 28, 2016 | 9.898 | 9.898 | 9.852 | 9.852 | 1,432 | +0.07(+0.74%) |
Jun 27, 2016 | 9.827 | 9.828 | 9.779 | 9.779 | 2,119 | -0.09(-0.91%) |
Jun 24, 2016 | 10.03 | 10.03 | 9.869 | 9.869 | 6,138 | -0.16(-1.64%) |
Jun 23, 2016 | 10.03 | 10.03 | 10.03 | 10.03 | 128 | -0.03(-0.28%) |
Jun 22, 2016 | 10.05 | 10.06 | 10.01 | 10.06 | 2,282 | +0.07(+0.73%) |
Jun 20, 2016 | 9.997 | 9.997 | 9.989 | 9.989 | 28 | +0.02(+0.25%) |
Jun 17, 2016 | 9.973 | 9.973 | 9.957 | 9.964 | 1,101 | -0.03(-0.26%) |
Jun 16, 2016 | 9.965 | 9.991 | 9.965 | 9.991 | 607 | +0.06(+0.58%) |
Jun 15, 2016 | 9.933 | 9.933 | 9.933 | 9.933 | 961 | +0.06(+0.58%) |
Jun 14, 2016 | 9.885 | 9.916 | 9.875 | 9.875 | 523 | +0.07(+0.73%) |
Jun 13, 2016 | 9.820 | 9.876 | 9.804 | 9.804 | 3,546 | -0.09(-0.90%) |
Jun 10, 2016 | 9.876 | 9.912 | 9.871 | 9.892 | 6,280 | -0.19(-1.93%) |
Jun 09, 2016 | 10.13 | 10.13 | 10.09 | 10.09 | 1,716 | -0.06(-0.55%) |
Jun 08, 2016 | 10.14 | 10.14 | 10.14 | 10.14 | 1,280 | -0.05(-0.47%) |
Jun 07, 2016 | 10.19 | 10.26 | 10.19 | 10.19 | 4,387 | -0.02(-0.24%) |
Jun 06, 2016 | 10.20 | 10.21 | 10.20 | 10.21 | 707 | +0.06(+0.56%) |
Jun 02, 2016 | 10.13 | 10.16 | 10.13 | 10.16 | 74 | -0.11(-1.10%) |
May 31, 2016 | 10.22 | 10.27 | 10.27 | 10.27 | 8,427 | +0.44(+4.43%) |
May 27, 2016 | 9.876 | 9.836 | 9.836 | 9.836 | 8,179 | -0.01(-0.08%) |
May 26, 2016 | 9.863 | 9.868 | 9.844 | 9.844 | 4,873 | +0.06(+0.66%) |
May 25, 2016 | 9.860 | 9.892 | 9.779 | 9.779 | 25,769 | -0.10(-1.06%) |
May 24, 2016 | 9.820 | 9.933 | 9.820 | 9.884 | 39,784 | -0.03(-0.33%) |
May 23, 2016 | 9.852 | 9.925 | 9.852 | 9.917 | 27,887 | -0.02(-0.24%) |
May 20, 2016 | 9.900 | 9.948 | 9.900 | 9.941 | 793 | +0.09(+0.90%) |
May 19, 2016 | 9.836 | 9.860 | 9.836 | 9.852 | 3,346 | +0.06(+0.58%) |
May 18, 2016 | 9.868 | 9.868 | 9.796 | 9.796 | 1,214 | -0.07(-0.74%) |
May 17, 2016 | 9.852 | 9.869 | 9.852 | 9.868 | 500 | -0.09(-0.89%) |
May 16, 2016 | 9.941 | 9.967 | 9.925 | 9.957 | 2,410 | -0.01(-0.08%) |
May 12, 2016 | 9.965 | 9.965 | 9.965 | 9.965 | 619 | +0.04(+0.41%) |
May 11, 2016 | 9.941 | 9.952 | 9.925 | 9.925 | 1,611 | -0.04(-0.40%) |
May 10, 2016 | 9.965 | 9.973 | 9.941 | 9.965 | 15,769 | +0.15(+1.56%) |
May 09, 2016 | 9.860 | 9.860 | 9.812 | 9.812 | 2,113 | -0.26(-2.55%) |
May 06, 2016 | 10.10 | 10.10 | 10.06 | 10.07 | 1,867 | -0.19(-1.90%) |
May 05, 2016 | 10.31 | 10.31 | 10.26 | 10.26 | 3,073 | -0.02(-0.16%) |
May 04, 2016 | 10.28 | 10.28 | 10.28 | 10.28 | 495 | -0.05(-0.47%) |