Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.25 | 11.25 | 10.99 | 11.04 | 61,518 | -0.15(-1.32%) |
May 30, 2017 | 11.25 | 11.35 | 11.19 | 11.19 | 37,562 | -0.08(-0.67%) |
May 26, 2017 | 11.11 | 11.35 | 11.11 | 11.27 | 15,592 | +0.03(+0.26%) |
May 25, 2017 | 11.26 | 11.33 | 11.19 | 11.24 | 16,416 | -0.02(-0.16%) |
May 24, 2017 | 11.29 | 11.30 | 11.22 | 11.26 | 30,347 | -0.01(-0.07%) |
May 23, 2017 | 11.28 | 11.28 | 11.19 | 11.27 | 28,024 | +0.00(+0.04%) |
May 22, 2017 | 11.21 | 11.34 | 11.20 | 11.26 | 53,997 | +0.08(+0.75%) |
May 19, 2017 | 10.94 | 11.27 | 10.94 | 11.18 | 84,228 | +0.25(+2.31%) |
May 18, 2017 | 10.92 | 11.27 | 10.92 | 10.93 | 28,842 | -0.01(-0.09%) |
May 17, 2017 | 11.13 | 11.22 | 10.93 | 10.94 | 58,805 | -0.33(-2.93%) |
May 16, 2017 | 11.28 | 11.34 | 11.23 | 11.27 | 23,742 | -0.06(-0.56%) |
May 15, 2017 | 11.22 | 11.34 | 11.22 | 11.33 | 141,216 | +0.15(+1.32%) |
May 12, 2017 | 11.11 | 11.22 | 11.11 | 11.18 | 46,281 | +0.08(+0.70%) |
May 11, 2017 | 11.03 | 11.24 | 11.03 | 11.10 | 41,405 | +0.09(+0.78%) |
May 10, 2017 | 11.09 | 11.24 | 11.01 | 11.02 | 38,297 | -0.07(-0.59%) |
May 09, 2017 | 11.28 | 11.29 | 11.06 | 11.08 | 66,653 | -0.14(-1.24%) |
May 08, 2017 | 10.97 | 11.32 | 10.97 | 11.22 | 65,552 | +0.19(+1.71%) |
May 05, 2017 | 10.98 | 11.17 | 10.96 | 11.03 | 43,860 | +0.06(+0.56%) |
May 04, 2017 | 11.09 | 11.13 | 10.82 | 10.97 | 109,003 | -0.10(-0.87%) |
May 03, 2017 | 10.37 | 11.16 | 10.37 | 11.07 | 79,035 | +0.02(+0.17%) |
May 02, 2017 | 11.00 | 11.31 | 10.84 | 11.05 | 32,987 | +0.05(+0.41%) |
May 01, 2017 | 11.15 | 11.23 | 10.91 | 11.01 | 72,342 | -0.13(-1.14%) |
Apr 28, 2017 | 11.20 | 11.20 | 11.09 | 11.13 | 49,671 | -0.05(-0.44%) |
Apr 27, 2017 | 11.37 | 11.37 | 11.18 | 11.18 | 47,538 | -0.21(-1.80%) |
Apr 26, 2017 | 11.43 | 11.50 | 11.30 | 11.39 | 62,736 | -0.13(-1.09%) |
Apr 25, 2017 | 11.33 | 11.65 | 11.33 | 11.51 | 48,239 | +0.22(+1.93%) |
Apr 24, 2017 | 11.37 | 11.37 | 11.22 | 11.29 | 48,488 | +0.05(+0.40%) |
Apr 21, 2017 | 11.34 | 11.34 | 11.23 | 11.25 | 41,629 | -0.11(-0.99%) |
Apr 20, 2017 | 11.27 | 11.45 | 11.27 | 11.36 | 49,574 | +0.10(+0.93%) |
Apr 19, 2017 | 11.19 | 11.29 | 11.17 | 11.26 | 57,251 | +0.09(+0.83%) |
Apr 18, 2017 | 11.16 | 11.22 | 11.13 | 11.17 | 20,205 | -0.06(-0.55%) |
Apr 17, 2017 | 11.11 | 11.23 | 10.93 | 11.23 | 47,703 | +0.30(+2.74%) |
Apr 13, 2017 | 11.17 | 11.18 | 10.93 | 10.93 | 43,115 | -0.18(-1.63%) |
Apr 12, 2017 | 11.19 | 11.20 | 11.09 | 11.11 | 14,389 | -0.08(-0.75%) |
Apr 11, 2017 | 11.07 | 11.25 | 11.07 | 11.19 | 17,663 | +0.10(+0.93%) |
Apr 10, 2017 | 11.08 | 11.27 | 11.08 | 11.09 | 10,970 | -0.02(-0.18%) |
Apr 07, 2017 | 11.02 | 11.15 | 11.01 | 11.11 | 42,306 | +0.11(+1.03%) |
Apr 06, 2017 | 11.01 | 11.06 | 11.00 | 11.00 | 34,746 | +0.03(+0.26%) |
Apr 05, 2017 | 11.02 | 11.15 | 10.92 | 10.97 | 67,383 | -0.04(-0.37%) |
Apr 04, 2017 | 10.95 | 11.09 | 10.95 | 11.01 | 48,590 | +0.10(+0.96%) |
Apr 03, 2017 | 10.83 | 11.08 | 10.83 | 10.90 | 27,566 | -0.09(-0.79%) |
Mar 31, 2017 | 10.78 | 11.06 | 10.76 | 10.99 | 47,757 | +0.20(+1.88%) |
Mar 30, 2017 | 10.71 | 10.79 | 10.71 | 10.79 | 57,290 | +0.09(+0.84%) |
Mar 29, 2017 | 10.63 | 10.76 | 10.62 | 10.70 | 40,017 | +0.00(+0.02%) |
Mar 28, 2017 | 10.63 | 10.71 | 10.63 | 10.70 | 48,736 | +0.02(+0.19%) |
Mar 27, 2017 | 10.52 | 10.67 | 10.51 | 10.67 | 17,994 | +0.02(+0.15%) |
Mar 24, 2017 | 10.64 | 10.74 | 10.55 | 10.66 | 53,115 | +0.03(+0.25%) |
Mar 23, 2017 | 10.36 | 10.64 | 10.36 | 10.63 | 24,283 | +0.31(+2.98%) |
Mar 22, 2017 | 10.52 | 10.53 | 10.32 | 10.32 | 50,802 | -0.18(-1.68%) |
Mar 21, 2017 | 10.65 | 10.66 | 10.48 | 10.50 | 36,315 | -0.13(-1.18%) |
Mar 20, 2017 | 10.70 | 10.78 | 10.61 | 10.63 | 45,273 | -0.22(-2.06%) |
Mar 17, 2017 | 10.77 | 10.88 | 10.69 | 10.85 | 60,383 | +0.08(+0.76%) |
Mar 16, 2017 | 10.84 | 10.91 | 10.64 | 10.77 | 39,729 | +0.12(+1.16%) |
Mar 15, 2017 | 10.45 | 10.80 | 10.38 | 10.64 | 86,288 | +0.27(+2.61%) |
Mar 14, 2017 | 10.39 | 10.42 | 10.28 | 10.37 | 53,817 | -0.06(-0.61%) |
Mar 13, 2017 | 10.43 | 10.44 | 10.21 | 10.44 | 73,341 | +0.00(+0.00%) |
Mar 10, 2017 | 10.40 | 10.64 | 10.39 | 10.44 | 104,142 | +0.10(+1.01%) |
Mar 09, 2017 | 10.57 | 10.57 | 10.25 | 10.33 | 106,636 | -0.11(-1.04%) |
Mar 08, 2017 | 10.86 | 10.86 | 10.33 | 10.44 | 151,441 | -0.46(-4.22%) |
Mar 07, 2017 | 11.29 | 11.46 | 10.79 | 10.90 | 329,382 | -0.30(-2.68%) |
Mar 06, 2017 | 11.34 | 11.34 | 11.20 | 11.20 | 22,626 | -0.22(-1.96%) |
Mar 03, 2017 | 11.33 | 11.42 | 11.28 | 11.42 | 34,697 | +0.12(+1.05%) |
Mar 02, 2017 | 11.47 | 11.47 | 11.29 | 11.31 | 12,923 | -0.17(-1.48%) |
Mar 01, 2017 | 11.50 | 11.60 | 11.36 | 11.48 | 13,551 | +0.16(+1.41%) |
Feb 28, 2017 | 11.34 | 11.58 | 11.30 | 11.32 | 76,385 | -0.07(-0.60%) |
Feb 27, 2017 | 11.20 | 11.39 | 11.20 | 11.38 | 22,509 | +0.17(+1.50%) |
Feb 24, 2017 | 11.18 | 11.35 | 11.18 | 11.21 | 15,734 | -0.05(-0.40%) |
Feb 23, 2017 | 11.20 | 11.40 | 11.03 | 11.26 | 88,510 | +0.07(+0.64%) |
Feb 22, 2017 | 11.25 | 11.25 | 11.11 | 11.19 | 17,896 | +0.00(+0.04%) |
Feb 21, 2017 | 11.15 | 11.20 | 11.02 | 11.18 | 38,740 | +0.04(+0.33%) |
Feb 17, 2017 | 11.15 | 11.15 | 11.15 | 0 | +0.04(+0.37%) | |
Feb 16, 2017 | 11.18 | 11.18 | 11.11 | 11.11 | 36,714 | -0.12(-1.04%) |
Feb 15, 2017 | 11.13 | 11.23 | 11.13 | 11.22 | 22,441 | +0.01(+0.05%) |
Feb 14, 2017 | 11.16 | 11.23 | 11.09 | 11.22 | 50,811 | +0.11(+1.00%) |
Feb 13, 2017 | 11.05 | 11.19 | 11.05 | 11.11 | 31,010 | +0.16(+1.44%) |
Feb 10, 2017 | 10.92 | 11.16 | 10.92 | 10.95 | 87,657 | +0.02(+0.21%) |
Feb 09, 2017 | 11.02 | 11.02 | 10.88 | 10.93 | 56,667 | +0.02(+0.17%) |
Feb 08, 2017 | 11.08 | 11.15 | 10.91 | 10.91 | 136,350 | -0.18(-1.61%) |
Feb 07, 2017 | 11.15 | 11.27 | 11.09 | 11.09 | 47,065 | -0.03(-0.26%) |
Feb 06, 2017 | 11.27 | 11.27 | 11.11 | 11.11 | 26,421 | -0.18(-1.56%) |
Feb 03, 2017 | 11.39 | 11.39 | 11.26 | 11.29 | 61,942 | +0.01(+0.05%) |
Feb 02, 2017 | 11.30 | 11.30 | 11.14 | 11.28 | 44,532 | -0.02(-0.22%) |
Feb 01, 2017 | 11.38 | 11.38 | 11.17 | 11.31 | 48,351 | +0.02(+0.16%) |
Jan 31, 2017 | 11.16 | 11.29 | 11.10 | 11.29 | 72,571 | +0.08(+0.73%) |
Jan 30, 2017 | 11.29 | 11.37 | 11.21 | 11.21 | 34,176 | -0.10(-0.93%) |
Jan 27, 2017 | 11.31 | 11.39 | 11.09 | 11.31 | 76,497 | +0.12(+1.10%) |
Jan 26, 2017 | 11.43 | 11.43 | 11.19 | 11.19 | 41,507 | -0.20(-1.73%) |
Jan 25, 2017 | 11.45 | 11.50 | 11.28 | 11.39 | 54,367 | -0.00(-0.02%) |
Jan 24, 2017 | 11.17 | 11.45 | 11.13 | 11.39 | 52,964 | +0.28(+2.53%) |
Jan 23, 2017 | 11.19 | 11.22 | 11.09 | 11.11 | 49,900 | -0.07(-0.64%) |
Jan 20, 2017 | 11.04 | 11.22 | 11.04 | 11.18 | 49,647 | +0.17(+1.53%) |
Jan 19, 2017 | 11.27 | 11.31 | 10.88 | 11.01 | 84,286 | -0.33(-2.91%) |
Jan 18, 2017 | 11.35 | 11.36 | 11.21 | 11.34 | 33,830 | +0.05(+0.45%) |
Jan 17, 2017 | 11.33 | 11.33 | 11.27 | 11.29 | 49,954 | -0.08(-0.67%) |
Jan 13, 2017 | 11.37 | 11.37 | 11.37 | 0 | +0.12(+1.06%) | |
Jan 12, 2017 | 11.45 | 11.45 | 11.21 | 11.25 | 14,223 | -0.19(-1.65%) |
Jan 11, 2017 | 11.27 | 11.49 | 11.24 | 11.44 | 61,353 | +0.17(+1.49%) |
Jan 10, 2017 | 11.25 | 11.29 | 11.16 | 11.27 | 51,342 | +0.02(+0.18%) |
Jan 09, 2017 | 11.27 | 11.35 | 10.78 | 11.25 | 58,932 | -0.05(-0.44%) |
Jan 06, 2017 | 11.27 | 11.41 | 11.24 | 11.30 | 55,400 | +0.08(+0.73%) |
Jan 05, 2017 | 11.18 | 11.34 | 11.18 | 11.21 | 116,714 | -0.06(-0.56%) |
Jan 04, 2017 | 10.88 | 11.38 | 10.88 | 11.28 | 103,810 | +0.41(+3.82%) |
Jan 03, 2017 | 10.98 | 11.26 | 10.86 | 10.86 | 34,829 | -0.10(-0.94%) |
Dec 30, 2016 | 10.97 | 10.97 | 10.97 | 0 | +0.06(+0.51%) | |
Dec 29, 2016 | 10.94 | 11.00 | 10.90 | 10.91 | 29,787 | -0.06(-0.56%) |
Dec 28, 2016 | 11.14 | 11.14 | 10.89 | 10.97 | 34,960 | -0.14(-1.26%) |
Dec 27, 2016 | 11.03 | 11.24 | 11.03 | 11.11 | 22,914 | +0.03(+0.24%) |
Dec 23, 2016 | 11.09 | 11.09 | 11.09 | 0 | +0.15(+1.41%) | |
Dec 22, 2016 | 11.04 | 11.12 | 10.93 | 10.93 | 15,826 | -0.18(-1.59%) |
Dec 21, 2016 | 11.08 | 11.19 | 11.08 | 11.11 | 34,215 | -0.04(-0.39%) |
Dec 20, 2016 | 11.02 | 11.17 | 10.99 | 11.15 | 37,435 | +0.13(+1.19%) |
Dec 19, 2016 | 10.98 | 11.17 | 10.87 | 11.02 | 48,186 | -0.00(-0.02%) |
Dec 16, 2016 | 10.91 | 11.03 | 10.82 | 11.02 | 210,612 | +0.19(+1.78%) |
Dec 15, 2016 | 11.02 | 11.09 | 10.78 | 10.83 | 271,522 | -0.26(-2.31%) |
Dec 14, 2016 | 11.29 | 11.32 | 11.00 | 11.09 | 37,961 | -0.18(-1.59%) |
Dec 13, 2016 | 11.34 | 11.34 | 11.20 | 11.26 | 25,564 | -0.02(-0.20%) |
Dec 12, 2016 | 11.18 | 11.37 | 11.18 | 11.29 | 21,784 | -0.02(-0.20%) |
Dec 09, 2016 | 11.28 | 11.46 | 11.18 | 11.31 | 65,040 | +0.02(+0.18%) |
Dec 08, 2016 | 10.87 | 11.41 | 10.87 | 11.29 | 147,681 | +0.40(+3.68%) |
Dec 07, 2016 | 10.89 | 10.97 | 10.80 | 10.89 | 139,248 | -0.01(-0.06%) |
Dec 06, 2016 | 10.95 | 11.03 | 10.87 | 10.89 | 39,130 | -0.03(-0.26%) |
Dec 05, 2016 | 10.95 | 10.98 | 10.83 | 10.92 | 51,367 | +0.08(+0.78%) |
Dec 02, 2016 | 10.92 | 10.99 | 10.82 | 10.84 | 31,736 | -0.14(-1.31%) |
Dec 01, 2016 | 10.99 | 11.27 | 10.88 | 10.98 | 85,139 | +0.03(+0.24%) |
Nov 30, 2016 | 11.20 | 11.39 | 10.88 | 10.96 | 51,108 | -0.25(-2.23%) |
Nov 29, 2016 | 11.32 | 11.33 | 11.16 | 11.21 | 35,725 | -0.07(-0.66%) |
Nov 28, 2016 | 11.38 | 11.38 | 11.27 | 11.28 | 68,026 | -0.11(-0.99%) |
Nov 25, 2016 | 11.34 | 11.42 | 11.34 | 11.39 | 13,868 | +0.08(+0.73%) |
Nov 23, 2016 | 11.31 | 11.31 | 11.31 | 0 | -0.03(-0.24%) | |
Nov 22, 2016 | 11.27 | 11.34 | 11.25 | 11.34 | 46,710 | +0.05(+0.44%) |
Nov 21, 2016 | 11.31 | 11.33 | 11.26 | 11.29 | 41,006 | -0.02(-0.16%) |
Nov 18, 2016 | 11.34 | 11.34 | 11.25 | 11.31 | 97,512 | +0.00(+0.00%) |
Nov 17, 2016 | 11.15 | 11.33 | 11.09 | 11.31 | 56,364 | +0.18(+1.62%) |
Nov 16, 2016 | 11.15 | 11.15 | 11.00 | 11.13 | 49,335 | -0.02(-0.18%) |
Nov 15, 2016 | 11.15 | 11.29 | 11.11 | 11.15 | 48,405 | -0.06(-0.55%) |
Nov 14, 2016 | 11.30 | 11.34 | 11.05 | 11.21 | 73,458 | -0.08(-0.73%) |
Nov 11, 2016 | 10.97 | 11.29 | 10.78 | 11.29 | 84,866 | +0.26(+2.38%) |
Nov 10, 2016 | 10.74 | 11.09 | 10.67 | 11.03 | 106,105 | +0.35(+3.31%) |
Nov 09, 2016 | 10.51 | 10.67 | 10.36 | 10.67 | 85,645 | +0.17(+1.62%) |
Nov 08, 2016 | 10.37 | 10.50 | 10.27 | 10.50 | 28,749 | +0.21(+2.01%) |
Nov 07, 2016 | 10.11 | 10.32 | 10.11 | 10.30 | 42,365 | +0.26(+2.56%) |
Nov 04, 2016 | 10.06 | 10.14 | 9.987 | 10.04 | 33,996 | +0.02(+0.20%) |
Nov 03, 2016 | 10.19 | 10.25 | 10.01 | 10.02 | 54,840 | -0.14(-1.35%) |
Nov 02, 2016 | 10.17 | 10.26 | 10.12 | 10.16 | 45,312 | -0.02(-0.22%) |
Nov 01, 2016 | 10.41 | 10.42 | 10.16 | 10.18 | 48,663 | -0.22(-2.13%) |
Oct 31, 2016 | 10.35 | 10.41 | 10.35 | 10.40 | 26,299 | +0.07(+0.64%) |
Oct 28, 2016 | 10.20 | 10.37 | 10.16 | 10.34 | 18,622 | +0.13(+1.31%) |
Oct 27, 2016 | 10.29 | 10.38 | 10.18 | 10.20 | 53,802 | -0.10(-1.02%) |
Oct 26, 2016 | 10.41 | 10.44 | 10.29 | 10.31 | 35,720 | -0.12(-1.16%) |
Oct 25, 2016 | 10.49 | 10.49 | 10.43 | 10.43 | 28,788 | -0.02(-0.20%) |
Oct 24, 2016 | 10.38 | 10.53 | 10.34 | 10.45 | 49,686 | +0.08(+0.79%) |
Oct 21, 2016 | 10.20 | 10.47 | 10.20 | 10.37 | 69,302 | +0.15(+1.43%) |
Oct 20, 2016 | 10.32 | 10.32 | 10.22 | 10.22 | 30,937 | -0.05(-0.48%) |
Oct 19, 2016 | 10.24 | 10.37 | 10.24 | 10.27 | 23,942 | +0.01(+0.06%) |
Oct 18, 2016 | 10.27 | 10.35 | 10.26 | 10.26 | 34,347 | +0.05(+0.48%) |
Oct 17, 2016 | 10.16 | 10.24 | 10.15 | 10.22 | 44,318 | -0.06(-0.54%) |
Oct 14, 2016 | 10.30 | 10.36 | 10.16 | 10.27 | 29,943 | +0.06(+0.60%) |
Oct 13, 2016 | 10.28 | 10.30 | 10.21 | 10.21 | 36,962 | -0.14(-1.37%) |
Oct 12, 2016 | 10.35 | 10.41 | 10.20 | 10.35 | 10,137 | +0.03(+0.26%) |
Oct 11, 2016 | 10.42 | 10.42 | 10.32 | 10.32 | 20,790 | -0.10(-0.97%) |
Oct 10, 2016 | 10.35 | 10.53 | 10.32 | 10.42 | 31,166 | +0.12(+1.16%) |
Oct 07, 2016 | 10.23 | 10.35 | 10.20 | 10.31 | 47,772 | +0.06(+0.60%) |
Oct 06, 2016 | 10.23 | 10.28 | 10.20 | 10.24 | 29,022 | -0.03(-0.34%) |
Oct 05, 2016 | 10.36 | 10.36 | 10.26 | 10.28 | 40,923 | -0.06(-0.60%) |
Oct 04, 2016 | 10.40 | 10.47 | 10.34 | 10.34 | 17,112 | +0.00(+0.02%) |
Oct 03, 2016 | 10.36 | 10.46 | 10.33 | 10.34 | 9,167 | -0.17(-1.62%) |
Sep 30, 2016 | 10.48 | 10.54 | 10.48 | 10.51 | 23,552 | +0.04(+0.41%) |
Sep 29, 2016 | 10.48 | 10.51 | 10.41 | 10.47 | 25,827 | +0.01(+0.08%) |
Sep 28, 2016 | 10.41 | 10.51 | 10.41 | 10.46 | 24,136 | -0.03(-0.33%) |
Sep 27, 2016 | 10.47 | 10.57 | 10.45 | 10.49 | 19,626 | +0.02(+0.20%) |
Sep 26, 2016 | 10.48 | 10.59 | 10.47 | 10.47 | 24,926 | -0.10(-0.91%) |
Sep 23, 2016 | 10.57 | 10.67 | 10.49 | 10.57 | 51,401 | -0.07(-0.66%) |
Sep 22, 2016 | 10.51 | 10.64 | 10.45 | 10.64 | 31,580 | +0.14(+1.31%) |
Sep 21, 2016 | 10.52 | 10.58 | 10.40 | 10.50 | 46,719 | +0.04(+0.35%) |
Sep 20, 2016 | 10.48 | 10.50 | 10.36 | 10.46 | 20,327 | -0.02(-0.18%) |
Sep 19, 2016 | 10.41 | 10.48 | 10.32 | 10.48 | 50,743 | +0.11(+1.07%) |
Sep 16, 2016 | 10.38 | 10.38 | 10.26 | 10.37 | 75,250 | -0.01(-0.08%) |
Sep 15, 2016 | 10.12 | 10.38 | 10.12 | 10.38 | 41,931 | +0.27(+2.64%) |
Sep 14, 2016 | 10.11 | 10.20 | 10.07 | 10.11 | 47,080 | +0.00(+0.04%) |
Sep 13, 2016 | 10.28 | 10.39 | 10.11 | 10.11 | 73,170 | -0.28(-2.69%) |
Sep 12, 2016 | 10.35 | 10.40 | 10.34 | 10.39 | 38,794 | +0.03(+0.32%) |
Sep 09, 2016 | 10.68 | 10.68 | 10.35 | 10.35 | 50,660 | -0.41(-3.85%) |
Sep 08, 2016 | 10.77 | 10.83 | 10.62 | 10.77 | 43,081 | +0.07(+0.65%) |
Sep 07, 2016 | 10.75 | 10.81 | 10.67 | 10.70 | 57,524 | -0.07(-0.61%) |
Sep 06, 2016 | 10.78 | 10.79 | 10.58 | 10.77 | 54,942 | +0.06(+0.52%) |
Sep 02, 2016 | 10.72 | 10.71 | 10.71 | 10.71 | 21,433 | +0.02(+0.21%) |
Sep 01, 2016 | 10.82 | 10.82 | 10.63 | 10.69 | 31,093 | -0.14(-1.27%) |
Aug 31, 2016 | 10.83 | 10.83 | 10.77 | 10.82 | 34,239 | +0.00(+0.04%) |
Aug 30, 2016 | 10.78 | 10.88 | 10.78 | 10.82 | 33,309 | +0.05(+0.50%) |
Aug 29, 2016 | 10.64 | 10.78 | 10.61 | 10.77 | 67,276 | +0.25(+2.34%) |
Aug 26, 2016 | 10.55 | 10.66 | 10.46 | 10.52 | 44,961 | -0.04(-0.39%) |
Aug 25, 2016 | 10.40 | 10.56 | 10.36 | 10.56 | 372,605 | +0.16(+1.58%) |
Aug 24, 2016 | 10.20 | 10.54 | 10.20 | 10.40 | 59,175 | +0.28(+2.74%) |
Aug 23, 2016 | 10.06 | 10.32 | 10.06 | 10.12 | 61,543 | +0.05(+0.47%) |
Aug 22, 2016 | 10.05 | 10.07 | 10.04 | 10.07 | 26,324 | +0.01(+0.08%) |
Aug 19, 2016 | 9.987 | 10.12 | 9.987 | 10.07 | 42,121 | +0.10(+0.97%) |
Aug 18, 2016 | 9.956 | 9.969 | 9.956 | 9.969 | 3,283 | -0.06(-0.61%) |
Aug 17, 2016 | 9.995 | 10.07 | 9.995 | 10.03 | 27,941 | +0.04(+0.37%) |
Aug 16, 2016 | 10.000 | 10.16 | 9.993 | 9.993 | 33,036 | -0.09(-0.88%) |
Aug 15, 2016 | 10.09 | 10.11 | 10.01 | 10.08 | 51,006 | -0.01(-0.08%) |
Aug 12, 2016 | 10.01 | 10.09 | 10.01 | 10.09 | 27,439 | +0.09(+0.92%) |
Aug 11, 2016 | 9.983 | 10.06 | 9.854 | 9.997 | 30,031 | +0.09(+0.91%) |
Aug 10, 2016 | 9.987 | 10.07 | 9.698 | 9.907 | 34,459 | -0.14(-1.41%) |
Aug 09, 2016 | 10.05 | 10.20 | 9.981 | 10.05 | 45,005 | +0.04(+0.37%) |
Aug 08, 2016 | 9.977 | 10.29 | 9.942 | 10.01 | 96,917 | -0.03(-0.33%) |
Aug 05, 2016 | 10.04 | 10.08 | 9.922 | 10.04 | 65,211 | +0.09(+0.87%) |
Aug 04, 2016 | 9.948 | 10.22 | 9.926 | 9.958 | 14,750 | -0.07(-0.68%) |
Aug 03, 2016 | 9.946 | 10.03 | 9.922 | 10.03 | 17,098 | +0.09(+0.93%) |
Aug 02, 2016 | 9.956 | 10.02 | 9.934 | 9.934 | 26,592 | -0.07(-0.70%) |
Aug 01, 2016 | 10.07 | 10.18 | 9.665 | 10.00 | 42,725 | -0.04(-0.41%) |
Jul 29, 2016 | 10.21 | 10.70 | 10.04 | 10.04 | 51,240 | -0.22(-2.10%) |
Jul 28, 2016 | 10.19 | 10.30 | 10.19 | 10.26 | 49,920 | +0.11(+1.13%) |
Jul 27, 2016 | 9.905 | 10.26 | 9.880 | 10.15 | 48,293 | +0.22(+2.19%) |
Jul 26, 2016 | 9.926 | 9.936 | 9.796 | 9.928 | 454,743 | +0.07(+0.73%) |
Jul 25, 2016 | 9.887 | 9.905 | 9.726 | 9.856 | 75,640 | -0.06(-0.60%) |
Jul 22, 2016 | 9.794 | 9.915 | 9.731 | 9.915 | 42,355 | +0.11(+1.15%) |
Jul 21, 2016 | 9.618 | 9.950 | 9.618 | 9.802 | 80,833 | -0.25(-2.51%) |
Jul 20, 2016 | 10.05 | 10.06 | 9.956 | 10.05 | 22,573 | +0.02(+0.23%) |
Jul 19, 2016 | 10.09 | 10.11 | 10.03 | 10.03 | 23,839 | -0.09(-0.93%) |
Jul 18, 2016 | 10.11 | 10.17 | 10.04 | 10.13 | 18,851 | +0.05(+0.47%) |
Jul 15, 2016 | 10.11 | 10.11 | 10.04 | 10.08 | 31,302 | +0.06(+0.57%) |
Jul 14, 2016 | 10.03 | 10.07 | 9.967 | 10.02 | 31,896 | +0.08(+0.85%) |
Jul 13, 2016 | 9.905 | 10.01 | 9.897 | 9.938 | 50,777 | +0.01(+0.08%) |
Jul 12, 2016 | 9.872 | 9.946 | 9.706 | 9.930 | 59,297 | +0.06(+0.62%) |
Jul 11, 2016 | 9.862 | 9.868 | 9.813 | 9.868 | 45,190 | +0.05(+0.52%) |
Jul 08, 2016 | 9.724 | 9.854 | 9.626 | 9.817 | 55,726 | +0.19(+1.98%) |
Jul 07, 2016 | 9.677 | 9.710 | 9.626 | 9.626 | 57,241 | -0.04(-0.42%) |
Jul 06, 2016 | 9.581 | 9.702 | 9.515 | 9.667 | 39,403 | +0.05(+0.56%) |
Jul 05, 2016 | 9.638 | 9.694 | 9.492 | 9.614 | 45,097 | -0.05(-0.51%) |
Jul 01, 2016 | 9.704 | 9.663 | 9.663 | 9.663 | 64,787 | -0.08(-0.84%) |
Jun 30, 2016 | 9.609 | 9.745 | 9.343 | 9.745 | 109,821 | +0.11(+1.13%) |
Jun 29, 2016 | 9.755 | 9.755 | 9.595 | 9.636 | 57,100 | -0.06(-0.57%) |
Jun 28, 2016 | 9.706 | 9.751 | 9.618 | 9.692 | 69,220 | +0.07(+0.68%) |
Jun 27, 2016 | 9.802 | 9.854 | 9.626 | 9.626 | 100,927 | -0.40(-3.97%) |
Jun 24, 2016 | 9.363 | 10.02 | 9.363 | 10.02 | 440,817 | +0.19(+1.94%) |
Jun 23, 2016 | 9.579 | 9.854 | 9.445 | 9.833 | 41,473 | +0.39(+4.13%) |
Jun 22, 2016 | 9.607 | 9.648 | 9.439 | 9.443 | 32,783 | -0.15(-1.54%) |
Jun 21, 2016 | 9.609 | 9.640 | 9.547 | 9.591 | 13,020 | -0.06(-0.57%) |
Jun 20, 2016 | 9.780 | 9.816 | 9.587 | 9.646 | 21,238 | -0.09(-0.93%) |
Jun 17, 2016 | 9.609 | 9.759 | 9.577 | 9.737 | 84,691 | +0.15(+1.54%) |
Jun 16, 2016 | 9.460 | 9.599 | 9.414 | 9.589 | 76,073 | +0.06(+0.62%) |
Jun 15, 2016 | 9.482 | 9.648 | 9.427 | 9.529 | 316,795 | +0.10(+1.09%) |
Jun 14, 2016 | 9.380 | 9.503 | 9.330 | 9.427 | 76,502 | +0.04(+0.46%) |
Jun 13, 2016 | 9.648 | 9.651 | 9.131 | 9.384 | 449,098 | -0.27(-2.77%) |
Jun 10, 2016 | 9.852 | 10.08 | 9.651 | 9.651 | 74,515 | -0.23(-2.31%) |
Jun 09, 2016 | 9.874 | 10.07 | 9.852 | 9.878 | 39,301 | -0.02(-0.21%) |
Jun 08, 2016 | 9.856 | 9.909 | 9.846 | 9.899 | 69,502 | +0.09(+0.90%) |
Jun 07, 2016 | 9.942 | 9.942 | 9.809 | 9.811 | 25,237 | -0.12(-1.24%) |
Jun 06, 2016 | 9.903 | 9.934 | 9.895 | 9.934 | 46,452 | +0.05(+0.50%) |
Jun 03, 2016 | 9.926 | 9.928 | 9.870 | 9.885 | 32,154 | -0.05(-0.52%) |
Jun 02, 2016 | 9.905 | 9.936 | 9.895 | 9.936 | 45,243 | +0.07(+0.67%) |