Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.68 | 10.68 | 10.64 | 10.66 | 4,234 | -0.02(-0.16%) |
May 30, 2017 | 10.75 | 10.75 | 10.65 | 10.67 | 5,871 | -0.12(-1.10%) |
May 26, 2017 | 10.73 | 10.79 | 10.73 | 10.79 | 2,757 | +0.07(+0.70%) |
May 25, 2017 | 10.74 | 10.78 | 10.69 | 10.72 | 8,064 | -0.05(-0.42%) |
May 24, 2017 | 10.66 | 10.76 | 10.66 | 10.76 | 2,786 | +0.06(+0.59%) |
May 23, 2017 | 10.70 | 10.74 | 10.68 | 10.70 | 3,721 | +0.00(+0.00%) |
May 22, 2017 | 10.61 | 10.70 | 10.61 | 10.70 | 4,509 | +0.15(+1.41%) |
May 19, 2017 | 10.55 | 10.55 | 10.54 | 10.55 | 1,161 | -0.02(-0.16%) |
May 18, 2017 | 10.53 | 10.57 | 10.51 | 10.57 | 3,119 | +0.05(+0.50%) |
May 17, 2017 | 10.59 | 10.59 | 10.51 | 10.52 | 5,379 | -0.10(-0.94%) |
May 16, 2017 | 10.61 | 10.62 | 10.60 | 10.62 | 3,461 | +0.02(+0.14%) |
May 15, 2017 | 10.56 | 10.60 | 10.55 | 10.60 | 5,348 | +0.04(+0.38%) |
May 12, 2017 | 10.57 | 10.58 | 10.53 | 10.56 | 8,011 | +0.01(+0.08%) |
May 11, 2017 | 10.52 | 10.55 | 10.50 | 10.55 | 8,593 | +0.05(+0.49%) |
May 10, 2017 | 10.53 | 10.53 | 10.50 | 10.50 | 2,671 | -0.05(-0.49%) |
May 09, 2017 | 10.52 | 10.55 | 10.50 | 10.55 | 5,555 | +0.05(+0.50%) |
May 08, 2017 | 10.50 | 10.53 | 10.50 | 10.50 | 7,463 | +0.02(+0.17%) |
May 05, 2017 | 10.53 | 10.54 | 10.47 | 10.48 | 9,679 | -0.02(-0.17%) |
May 04, 2017 | 10.48 | 10.53 | 10.48 | 10.50 | 9,182 | +0.04(+0.33%) |
May 03, 2017 | 10.52 | 10.52 | 10.46 | 10.46 | 60,174 | -0.03(-0.25%) |
May 02, 2017 | 10.53 | 10.57 | 10.46 | 10.49 | 40,352 | -0.14(-1.32%) |
May 01, 2017 | 10.58 | 10.64 | 10.53 | 10.63 | 16,495 | +0.06(+0.59%) |
Apr 28, 2017 | 10.59 | 10.59 | 10.57 | 10.57 | 4,069 | +0.06(+0.58%) |
Apr 27, 2017 | 10.58 | 10.60 | 10.51 | 10.51 | 2,081 | +0.02(+0.17%) |
Apr 26, 2017 | 10.53 | 10.63 | 10.49 | 10.49 | 15,675 | -0.09(-0.83%) |
Apr 25, 2017 | 10.62 | 10.64 | 10.57 | 10.58 | 5,579 | +0.01(+0.08%) |
Apr 24, 2017 | 10.72 | 10.72 | 10.57 | 10.57 | 7,130 | +0.04(+0.42%) |
Apr 21, 2017 | 10.55 | 10.55 | 10.51 | 10.53 | 6,172 | +0.00(+0.00%) |
Apr 20, 2017 | 10.54 | 10.55 | 10.51 | 10.53 | 3,213 | +0.06(+0.59%) |
Apr 19, 2017 | 10.54 | 10.55 | 10.45 | 10.46 | 8,450 | -0.05(-0.50%) |
Apr 18, 2017 | 10.55 | 10.55 | 10.51 | 10.52 | 5,995 | -0.04(-0.41%) |
Apr 17, 2017 | 10.55 | 10.58 | 10.50 | 10.56 | 3,324 | +0.08(+0.75%) |
Apr 13, 2017 | 10.54 | 10.58 | 10.48 | 10.48 | 6,546 | -0.08(-0.74%) |
Apr 12, 2017 | 10.59 | 10.60 | 10.56 | 10.56 | 2,739 | -0.01(-0.09%) |
Apr 11, 2017 | 10.58 | 10.60 | 10.55 | 10.57 | 8,835 | -0.04(-0.33%) |
Apr 10, 2017 | 10.65 | 10.65 | 10.57 | 10.60 | 10,358 | +0.06(+0.58%) |
Apr 07, 2017 | 10.59 | 10.59 | 10.53 | 10.54 | 5,197 | +0.01(+0.08%) |
Apr 06, 2017 | 10.53 | 10.58 | 10.49 | 10.53 | 25,919 | +0.06(+0.59%) |
Apr 05, 2017 | 10.71 | 10.71 | 10.47 | 10.47 | 13,928 | -0.18(-1.73%) |
Apr 04, 2017 | 10.69 | 10.69 | 10.61 | 10.66 | 6,649 | -0.04(-0.33%) |
Apr 03, 2017 | 10.64 | 10.70 | 10.63 | 10.69 | 10,713 | +0.01(+0.08%) |
Mar 31, 2017 | 10.69 | 10.83 | 10.63 | 10.68 | 37,664 | +0.05(+0.49%) |
Mar 30, 2017 | 10.56 | 10.63 | 10.56 | 10.63 | 9,979 | +0.08(+0.75%) |
Mar 29, 2017 | 10.56 | 10.56 | 10.49 | 10.55 | 3,383 | +0.06(+0.58%) |
Mar 28, 2017 | 10.47 | 10.55 | 10.42 | 10.49 | 19,503 | +0.06(+0.59%) |
Mar 27, 2017 | 10.40 | 10.43 | 10.39 | 10.43 | 5,515 | -0.02(-0.17%) |
Mar 24, 2017 | 10.43 | 10.45 | 10.43 | 10.45 | 1,157 | +0.03(+0.25%) |
Mar 23, 2017 | 10.41 | 10.45 | 10.39 | 10.42 | 13,245 | +0.07(+0.68%) |
Mar 22, 2017 | 10.40 | 10.44 | 10.35 | 10.35 | 10,252 | -0.10(-0.92%) |
Mar 21, 2017 | 10.50 | 10.50 | 10.39 | 10.45 | 20,335 | -0.06(-0.58%) |
Mar 20, 2017 | 10.54 | 10.57 | 10.50 | 10.51 | 9,176 | -0.05(-0.50%) |
Mar 17, 2017 | 10.49 | 10.63 | 10.49 | 10.56 | 17,759 | -0.00(-0.02%) |
Mar 16, 2017 | 10.62 | 10.62 | 10.56 | 10.56 | 10,977 | -0.01(-0.07%) |
Mar 15, 2017 | 10.60 | 10.61 | 10.55 | 10.57 | 5,633 | +0.05(+0.50%) |
Mar 14, 2017 | 10.56 | 10.62 | 10.51 | 10.52 | 11,258 | -0.02(-0.21%) |
Mar 13, 2017 | 10.65 | 10.65 | 10.54 | 10.54 | 3,629 | -0.06(-0.52%) |
Mar 10, 2017 | 10.57 | 10.59 | 10.53 | 10.59 | 12,131 | -0.03(-0.24%) |
Mar 09, 2017 | 10.53 | 10.64 | 10.47 | 10.62 | 18,433 | +0.08(+0.73%) |
Mar 08, 2017 | 10.50 | 10.54 | 10.45 | 10.54 | 9,175 | +0.07(+0.65%) |
Mar 07, 2017 | 10.45 | 10.49 | 10.41 | 10.47 | 19,903 | -0.01(-0.09%) |
Mar 06, 2017 | 10.52 | 10.52 | 10.47 | 10.48 | 2,465 | -0.04(-0.40%) |
Mar 03, 2017 | 10.52 | 10.59 | 10.52 | 10.53 | 10,733 | +0.01(+0.08%) |
Mar 02, 2017 | 10.51 | 10.52 | 10.46 | 10.52 | 16,216 | -0.05(-0.49%) |
Mar 01, 2017 | 10.49 | 10.57 | 10.44 | 10.57 | 17,220 | +0.14(+1.31%) |
Feb 28, 2017 | 10.43 | 10.50 | 10.41 | 10.43 | 27,027 | -0.01(-0.07%) |
Feb 27, 2017 | 10.41 | 10.53 | 10.41 | 10.44 | 9,910 | -0.02(-0.16%) |
Feb 24, 2017 | 10.44 | 10.55 | 10.41 | 10.46 | 20,132 | -0.02(-0.16%) |
Feb 23, 2017 | 10.64 | 10.64 | 10.45 | 10.47 | 10,731 | -0.03(-0.33%) |
Feb 22, 2017 | 10.56 | 10.56 | 10.51 | 10.51 | 2,069 | +0.00(+0.00%) |
Feb 21, 2017 | 10.46 | 10.53 | 10.45 | 10.51 | 10,077 | +0.03(+0.33%) |
Feb 17, 2017 | 10.47 | 10.47 | 10.47 | 0 | +0.01(+0.08%) | |
Feb 16, 2017 | 10.44 | 10.47 | 10.41 | 10.47 | 2,131 | -0.03(-0.33%) |
Feb 15, 2017 | 10.36 | 10.50 | 10.36 | 10.50 | 28,807 | +0.13(+1.27%) |
Feb 14, 2017 | 10.34 | 10.37 | 10.32 | 10.37 | 11,084 | +0.03(+0.34%) |
Feb 13, 2017 | 10.33 | 10.33 | 10.32 | 10.33 | 5,506 | +0.03(+0.29%) |
Feb 10, 2017 | 10.29 | 10.30 | 10.27 | 10.30 | 7,686 | +0.01(+0.10%) |
Feb 09, 2017 | 10.23 | 10.30 | 10.23 | 10.29 | 21,421 | +0.02(+0.17%) |
Feb 08, 2017 | 10.23 | 10.28 | 10.22 | 10.28 | 22,182 | +0.02(+0.17%) |
Feb 07, 2017 | 10.25 | 10.32 | 10.23 | 10.26 | 24,810 | +0.02(+0.17%) |
Feb 06, 2017 | 10.31 | 10.31 | 10.24 | 10.24 | 8,704 | +0.00(+0.00%) |
Feb 03, 2017 | 10.30 | 10.30 | 10.23 | 10.24 | 6,952 | +0.01(+0.08%) |
Feb 02, 2017 | 10.25 | 10.26 | 10.21 | 10.23 | 18,467 | +0.01(+0.08%) |
Feb 01, 2017 | 10.24 | 10.27 | 10.20 | 10.23 | 16,446 | +0.00(+0.00%) |
Jan 31, 2017 | 10.19 | 10.23 | 10.19 | 10.23 | 17,818 | +0.00(+0.00%) |
Jan 30, 2017 | 10.27 | 10.27 | 10.23 | 10.23 | 8,771 | -0.07(-0.67%) |
Jan 27, 2017 | 10.30 | 10.30 | 10.26 | 10.29 | 5,393 | +0.01(+0.08%) |
Jan 26, 2017 | 10.33 | 10.33 | 10.27 | 10.29 | 16,376 | +0.02(+0.17%) |
Jan 25, 2017 | 10.29 | 10.30 | 10.26 | 10.27 | 16,404 | +0.01(+0.06%) |
Jan 24, 2017 | 10.28 | 10.28 | 10.23 | 10.26 | 13,785 | -0.03(-0.31%) |
Jan 23, 2017 | 10.29 | 10.30 | 10.29 | 10.29 | 35,586 | -0.02(-0.15%) |
Jan 20, 2017 | 10.29 | 10.31 | 10.27 | 10.31 | 8,193 | +0.01(+0.06%) |
Jan 19, 2017 | 10.29 | 10.31 | 10.25 | 10.30 | 47,525 | +0.02(+0.17%) |
Jan 18, 2017 | 10.28 | 10.31 | 10.26 | 10.29 | 27,420 | +0.02(+0.17%) |
Jan 17, 2017 | 10.27 | 10.30 | 10.26 | 10.27 | 11,165 | -0.03(-0.33%) |
Jan 13, 2017 | 10.30 | 10.30 | 10.30 | 0 | +0.06(+0.59%) | |
Jan 12, 2017 | 10.27 | 10.28 | 10.24 | 10.24 | 9,557 | -0.03(-0.33%) |
Jan 11, 2017 | 10.26 | 10.30 | 10.26 | 10.28 | 29,091 | -0.03(-0.25%) |
Jan 10, 2017 | 10.33 | 10.33 | 10.25 | 10.30 | 12,449 | +0.00(+0.00%) |
Jan 09, 2017 | 10.33 | 10.33 | 10.20 | 10.30 | 11,138 | -0.03(-0.25%) |
Jan 06, 2017 | 10.30 | 10.38 | 10.28 | 10.33 | 15,759 | +0.03(+0.25%) |
Jan 05, 2017 | 10.24 | 10.37 | 10.23 | 10.30 | 9,217 | +0.03(+0.25%) |
Jan 04, 2017 | 10.18 | 10.28 | 10.18 | 10.28 | 29,037 | +0.15(+1.44%) |
Jan 03, 2017 | 10.19 | 10.22 | 10.08 | 10.13 | 15,499 | -0.06(-0.59%) |
Dec 30, 2016 | 10.19 | 10.19 | 10.19 | 0 | +0.05(+0.51%) | |
Dec 29, 2016 | 10.17 | 10.17 | 10.05 | 10.14 | 6,907 | -0.03(-0.28%) |
Dec 28, 2016 | 10.12 | 10.17 | 10.11 | 10.17 | 3,932 | -0.01(-0.06%) |
Dec 27, 2016 | 10.12 | 10.18 | 10.12 | 10.17 | 10,850 | +0.12(+1.19%) |
Dec 23, 2016 | 10.05 | 10.05 | 10.05 | 0 | -0.10(-0.98%) | |
Dec 22, 2016 | 10.24 | 10.24 | 10.15 | 10.15 | 1,303 | -0.01(-0.12%) |
Dec 21, 2016 | 10.07 | 10.17 | 10.04 | 10.17 | 17,707 | +0.02(+0.17%) |
Dec 20, 2016 | 10.18 | 10.19 | 10.11 | 10.15 | 44,000 | +0.04(+0.43%) |
Dec 19, 2016 | 10.06 | 10.16 | 10.06 | 10.10 | 2,257 | +0.01(+0.08%) |
Dec 16, 2016 | 10.12 | 10.14 | 10.10 | 10.10 | 39,123 | -0.03(-0.34%) |
Dec 15, 2016 | 10.11 | 10.14 | 10.11 | 10.13 | 42,430 | +0.03(+0.34%) |
Dec 14, 2016 | 10.13 | 10.13 | 10.10 | 10.10 | 6,688 | -0.03(-0.34%) |
Dec 13, 2016 | 10.09 | 10.14 | 10.09 | 10.13 | 21,026 | +0.04(+0.42%) |
Dec 12, 2016 | 10.09 | 10.10 | 10.09 | 10.09 | 11,265 | +0.03(+0.25%) |
Dec 09, 2016 | 10.04 | 10.06 | 10.03 | 10.06 | 14,781 | +0.04(+0.42%) |
Dec 08, 2016 | 9.930 | 10.04 | 9.930 | 10.02 | 20,229 | -0.01(-0.08%) |
Dec 07, 2016 | 9.980 | 10.03 | 9.947 | 10.03 | 9,697 | +0.05(+0.50%) |
Dec 06, 2016 | 9.974 | 10.01 | 9.964 | 9.980 | 196,140 | +0.02(+0.17%) |
Dec 05, 2016 | 9.964 | 9.989 | 9.938 | 9.964 | 193,453 | +0.03(+0.34%) |
Dec 02, 2016 | 9.896 | 9.947 | 9.896 | 9.930 | 16,664 | -0.04(-0.39%) |
Dec 01, 2016 | 9.950 | 9.972 | 9.938 | 9.969 | 8,111 | -0.01(-0.12%) |
Nov 30, 2016 | 10.01 | 10.01 | 9.967 | 9.980 | 9,283 | +0.03(+0.25%) |
Nov 29, 2016 | 9.999 | 9.999 | 9.913 | 9.955 | 12,198 | +0.04(+0.42%) |
Nov 28, 2016 | 9.927 | 9.964 | 9.888 | 9.913 | 27,357 | -0.05(-0.51%) |
Nov 25, 2016 | 9.947 | 9.964 | 9.896 | 9.964 | 6,479 | +0.02(+0.17%) |
Nov 23, 2016 | 9.947 | 9.947 | 9.947 | 0 | -0.08(-0.75%) | |
Nov 22, 2016 | 9.964 | 10.02 | 9.964 | 10.02 | 8,223 | +0.09(+0.93%) |
Nov 21, 2016 | 9.922 | 9.955 | 9.903 | 9.930 | 7,070 | +0.02(+0.17%) |
Nov 18, 2016 | 9.905 | 9.913 | 9.901 | 9.913 | 1,316 | +0.00(+0.02%) |
Nov 17, 2016 | 9.919 | 9.930 | 9.888 | 9.911 | 10,951 | +0.07(+0.66%) |
Nov 16, 2016 | 9.882 | 9.913 | 9.846 | 9.846 | 17,262 | -0.04(-0.42%) |
Nov 15, 2016 | 9.871 | 9.888 | 9.855 | 9.888 | 4,640 | +0.03(+0.34%) |
Nov 14, 2016 | 9.813 | 9.855 | 9.813 | 9.855 | 7,497 | +0.05(+0.52%) |
Nov 11, 2016 | 9.814 | 9.842 | 9.802 | 9.803 | 2,234 | -0.03(-0.35%) |
Nov 10, 2016 | 9.855 | 9.855 | 9.779 | 9.838 | 19,840 | +0.09(+0.95%) |
Nov 09, 2016 | 9.619 | 9.746 | 9.619 | 9.746 | 3,228 | +0.03(+0.34%) |
Nov 08, 2016 | 9.678 | 9.755 | 9.670 | 9.712 | 13,261 | +0.07(+0.70%) |
Nov 07, 2016 | 9.611 | 9.678 | 9.611 | 9.645 | 4,975 | +0.13(+1.32%) |
Nov 04, 2016 | 9.595 | 9.595 | 9.494 | 9.519 | 5,575 | -0.10(-1.03%) |
Nov 03, 2016 | 9.611 | 9.618 | 9.603 | 9.618 | 14,015 | +0.04(+0.42%) |
Nov 02, 2016 | 9.637 | 9.637 | 9.578 | 9.578 | 8,878 | -0.10(-1.04%) |
Nov 01, 2016 | 9.758 | 9.758 | 9.646 | 9.678 | 15,858 | -0.09(-0.94%) |
Oct 31, 2016 | 9.829 | 9.829 | 9.762 | 9.771 | 4,784 | -0.05(-0.51%) |
Oct 28, 2016 | 9.863 | 9.863 | 9.821 | 9.821 | 1,902 | -0.05(-0.51%) |
Oct 27, 2016 | 9.838 | 9.880 | 9.838 | 9.871 | 9,448 | +0.03(+0.25%) |
Oct 26, 2016 | 9.854 | 9.855 | 9.838 | 9.846 | 5,903 | +0.01(+0.09%) |
Oct 25, 2016 | 9.838 | 9.863 | 9.838 | 9.838 | 9,234 | -0.03(-0.34%) |
Oct 24, 2016 | 9.938 | 9.938 | 9.829 | 9.871 | 4,331 | +0.05(+0.52%) |
Oct 21, 2016 | 9.827 | 9.827 | 9.820 | 9.820 | 850 | +0.02(+0.16%) |
Oct 20, 2016 | 9.846 | 9.846 | 9.796 | 9.804 | 23,403 | -0.04(-0.43%) |
Oct 19, 2016 | 9.829 | 9.858 | 9.829 | 9.846 | 3,072 | +0.01(+0.09%) |
Oct 18, 2016 | 9.796 | 9.838 | 9.796 | 9.838 | 5,043 | +0.05(+0.51%) |
Oct 17, 2016 | 9.762 | 9.804 | 9.762 | 9.787 | 8,528 | -0.05(-0.51%) |
Oct 14, 2016 | 9.821 | 9.854 | 9.821 | 9.838 | 20,084 | +0.03(+0.34%) |
Oct 13, 2016 | 9.813 | 9.823 | 9.729 | 9.804 | 24,117 | -0.04(-0.43%) |
Oct 12, 2016 | 9.850 | 9.880 | 9.821 | 9.846 | 19,118 | +0.02(+0.17%) |
Oct 11, 2016 | 9.865 | 9.865 | 9.827 | 9.829 | 4,313 | -0.13(-1.26%) |
Oct 10, 2016 | 9.863 | 9.989 | 9.863 | 9.955 | 4,718 | +0.09(+0.94%) |
Oct 07, 2016 | 9.913 | 9.938 | 9.829 | 9.863 | 10,914 | -0.08(-0.84%) |
Oct 06, 2016 | 9.922 | 9.947 | 9.863 | 9.947 | 25,126 | +0.07(+0.68%) |
Oct 05, 2016 | 9.838 | 9.938 | 9.838 | 9.880 | 4,970 | +0.01(+0.08%) |
Oct 04, 2016 | 9.829 | 9.888 | 9.829 | 9.871 | 14,535 | +0.02(+0.17%) |
Oct 03, 2016 | 9.872 | 9.904 | 9.855 | 9.855 | 5,577 | +0.00(+0.00%) |
Sep 30, 2016 | 9.863 | 9.905 | 9.792 | 9.855 | 20,919 | +0.01(+0.09%) |
Sep 29, 2016 | 9.829 | 9.846 | 9.771 | 9.846 | 17,564 | +0.00(+0.00%) |
Sep 28, 2016 | 9.762 | 9.855 | 9.720 | 9.846 | 105,497 | +0.13(+1.29%) |
Sep 27, 2016 | 9.586 | 9.737 | 9.575 | 9.720 | 269,483 | +0.16(+1.67%) |
Sep 26, 2016 | 9.527 | 9.620 | 9.527 | 9.561 | 41,550 | +0.04(+0.44%) |
Sep 23, 2016 | 9.556 | 9.556 | 9.519 | 9.519 | 4,769 | -0.10(-1.05%) |
Sep 22, 2016 | 9.603 | 9.620 | 9.595 | 9.620 | 8,925 | +0.06(+0.62%) |
Sep 21, 2016 | 9.486 | 9.561 | 9.456 | 9.561 | 22,042 | +0.06(+0.61%) |
Sep 20, 2016 | 9.519 | 9.519 | 9.477 | 9.502 | 8,070 | +0.03(+0.27%) |
Sep 19, 2016 | 9.494 | 9.519 | 9.460 | 9.477 | 12,145 | +0.03(+0.27%) |
Sep 16, 2016 | 9.511 | 9.536 | 9.402 | 9.452 | 64,114 | -0.06(-0.62%) |
Sep 15, 2016 | 9.486 | 9.541 | 9.469 | 9.511 | 15,691 | +0.09(+0.98%) |
Sep 14, 2016 | 9.527 | 9.645 | 9.410 | 9.418 | 25,342 | -0.08(-0.88%) |
Sep 13, 2016 | 9.576 | 9.581 | 9.470 | 9.502 | 15,297 | -0.10(-1.02%) |
Sep 12, 2016 | 9.420 | 9.683 | 9.420 | 9.601 | 35,399 | +0.02(+0.26%) |
Sep 09, 2016 | 9.674 | 9.674 | 9.576 | 9.576 | 39,508 | -0.12(-1.27%) |
Sep 08, 2016 | 9.699 | 9.707 | 9.642 | 9.699 | 15,185 | -0.01(-0.08%) |
Sep 07, 2016 | 9.732 | 9.743 | 9.650 | 9.707 | 21,198 | -0.06(-0.59%) |
Sep 06, 2016 | 9.699 | 9.765 | 9.666 | 9.765 | 6,192 | +0.08(+0.85%) |
Sep 02, 2016 | 9.658 | 9.683 | 9.683 | 9.683 | 1,951 | +0.03(+0.34%) |
Sep 01, 2016 | 9.699 | 9.707 | 9.642 | 9.650 | 5,637 | -0.03(-0.34%) |
Aug 31, 2016 | 9.634 | 9.691 | 9.634 | 9.683 | 15,232 | -0.03(-0.34%) |
Aug 30, 2016 | 9.634 | 9.715 | 9.634 | 9.715 | 12,255 | +0.03(+0.34%) |
Aug 29, 2016 | 9.617 | 9.724 | 9.552 | 9.683 | 15,943 | +0.14(+1.46%) |
Aug 26, 2016 | 9.584 | 9.679 | 9.543 | 9.543 | 52,508 | +0.00(+0.00%) |
Aug 25, 2016 | 9.691 | 9.740 | 9.543 | 9.543 | 337,816 | -0.16(-1.69%) |
Aug 24, 2016 | 9.978 | 9.978 | 9.642 | 9.707 | 124,401 | -0.17(-1.77%) |
Aug 23, 2016 | 9.970 | 9.970 | 9.863 | 9.882 | 11,224 | -0.01(-0.06%) |
Aug 22, 2016 | 9.765 | 9.888 | 9.707 | 9.888 | 18,050 | +0.11(+1.17%) |
Aug 19, 2016 | 9.751 | 9.830 | 9.683 | 9.773 | 42,449 | -0.06(-0.58%) |
Aug 18, 2016 | 9.716 | 9.838 | 9.715 | 9.830 | 19,163 | +0.13(+1.35%) |
Aug 17, 2016 | 9.756 | 9.765 | 9.699 | 9.699 | 15,526 | +0.01(+0.09%) |
Aug 16, 2016 | 9.683 | 9.715 | 9.683 | 9.691 | 3,015 | -0.07(-0.67%) |
Aug 15, 2016 | 9.827 | 9.827 | 9.748 | 9.756 | 12,120 | -0.03(-0.33%) |
Aug 12, 2016 | 9.761 | 9.838 | 9.691 | 9.789 | 22,858 | -0.01(-0.07%) |
Aug 11, 2016 | 9.774 | 9.796 | 9.774 | 9.796 | 2,229 | +0.04(+0.41%) |
Aug 10, 2016 | 9.748 | 9.756 | 9.716 | 9.756 | 5,964 | +0.02(+0.25%) |
Aug 09, 2016 | 9.674 | 9.756 | 9.674 | 9.732 | 12,871 | -0.01(-0.06%) |
Aug 08, 2016 | 9.804 | 9.804 | 9.715 | 9.738 | 9,783 | +0.01(+0.15%) |
Aug 05, 2016 | 9.691 | 9.804 | 9.691 | 9.724 | 18,749 | +0.00(+0.00%) |
Aug 04, 2016 | 9.724 | 9.756 | 9.617 | 9.724 | 16,472 | +0.00(+0.00%) |
Aug 03, 2016 | 9.683 | 9.789 | 9.683 | 9.724 | 13,733 | -0.02(-0.25%) |
Aug 02, 2016 | 9.691 | 9.765 | 9.650 | 9.748 | 19,609 | +0.08(+0.85%) |
Aug 01, 2016 | 9.658 | 9.724 | 9.651 | 9.666 | 16,457 | -0.04(-0.42%) |
Jul 29, 2016 | 9.683 | 9.765 | 9.650 | 9.707 | 24,870 | +0.03(+0.34%) |
Jul 28, 2016 | 9.724 | 9.724 | 9.674 | 9.674 | 12,691 | -0.04(-0.42%) |
Jul 27, 2016 | 9.782 | 9.806 | 9.716 | 9.716 | 7,931 | -0.06(-0.59%) |
Jul 26, 2016 | 9.773 | 9.773 | 9.724 | 9.773 | 2,360 | +0.03(+0.34%) |
Jul 25, 2016 | 9.724 | 9.781 | 9.715 | 9.740 | 28,597 | +0.00(+0.00%) |
Jul 22, 2016 | 9.710 | 9.772 | 9.710 | 9.740 | 4,110 | +0.11(+1.11%) |
Jul 21, 2016 | 9.756 | 9.756 | 9.633 | 9.633 | 18,628 | -0.02(-0.17%) |
Jul 20, 2016 | 9.674 | 9.683 | 9.633 | 9.650 | 13,375 | +0.00(+0.00%) |
Jul 19, 2016 | 9.732 | 9.747 | 9.576 | 9.650 | 13,930 | -0.04(-0.42%) |
Jul 18, 2016 | 9.699 | 9.781 | 9.674 | 9.691 | 6,877 | -0.03(-0.34%) |
Jul 15, 2016 | 9.691 | 9.724 | 9.691 | 9.724 | 2,202 | +0.03(+0.34%) |
Jul 14, 2016 | 9.691 | 9.691 | 9.601 | 9.691 | 7,695 | +0.02(+0.25%) |
Jul 13, 2016 | 9.561 | 9.666 | 9.561 | 9.666 | 7,792 | +0.11(+1.20%) |
Jul 12, 2016 | 9.535 | 9.642 | 9.535 | 9.552 | 14,358 | +0.01(+0.09%) |
Jul 11, 2016 | 9.560 | 9.576 | 9.502 | 9.543 | 14,018 | +0.02(+0.26%) |
Jul 08, 2016 | 9.514 | 9.576 | 9.495 | 9.519 | 4,109 | +0.07(+0.69%) |
Jul 07, 2016 | 9.527 | 9.527 | 9.396 | 9.453 | 5,581 | -0.05(-0.52%) |
Jul 06, 2016 | 9.338 | 9.502 | 9.330 | 9.502 | 19,466 | +0.03(+0.35%) |
Jul 05, 2016 | 9.352 | 9.470 | 9.352 | 9.470 | 9,855 | +0.02(+0.26%) |
Jul 01, 2016 | 9.527 | 9.445 | 9.445 | 9.445 | 11,343 | +0.02(+0.17%) |
Jun 30, 2016 | 9.486 | 9.535 | 9.388 | 9.429 | 21,920 | +0.07(+0.79%) |
Jun 29, 2016 | 9.207 | 9.381 | 9.207 | 9.355 | 12,932 | +0.15(+1.60%) |
Jun 28, 2016 | 9.240 | 9.256 | 9.109 | 9.207 | 13,925 | -0.07(-0.71%) |
Jun 27, 2016 | 9.461 | 9.461 | 9.248 | 9.273 | 10,912 | -0.22(-2.33%) |
Jun 24, 2016 | 9.215 | 9.699 | 9.124 | 9.494 | 32,150 | +0.11(+1.17%) |
Jun 23, 2016 | 9.273 | 9.385 | 9.273 | 9.385 | 3,911 | +0.08(+0.85%) |
Jun 22, 2016 | 9.359 | 9.359 | 9.297 | 9.306 | 7,418 | -0.02(-0.26%) |
Jun 21, 2016 | 9.232 | 9.363 | 9.207 | 9.330 | 14,255 | +0.01(+0.09%) |
Jun 20, 2016 | 9.389 | 9.478 | 9.322 | 9.322 | 4,077 | +0.08(+0.89%) |
Jun 17, 2016 | 9.183 | 9.284 | 9.183 | 9.240 | 13,417 | +0.04(+0.42%) |
Jun 16, 2016 | 9.240 | 9.281 | 9.148 | 9.201 | 24,746 | -0.01(-0.16%) |
Jun 15, 2016 | 9.232 | 9.420 | 9.215 | 9.215 | 10,439 | -0.05(-0.53%) |
Jun 14, 2016 | 9.179 | 9.441 | 9.168 | 9.265 | 28,142 | +0.05(+0.52%) |
Jun 13, 2016 | 9.314 | 9.436 | 9.136 | 9.216 | 35,994 | -0.09(-0.95%) |
Jun 10, 2016 | 9.441 | 9.457 | 9.302 | 9.305 | 5,664 | +0.00(+0.00%) |
Jun 09, 2016 | 9.401 | 9.401 | 9.289 | 9.305 | 3,698 | -0.02(-0.26%) |
Jun 08, 2016 | 9.337 | 9.513 | 9.297 | 9.329 | 16,423 | -0.01(-0.09%) |
Jun 07, 2016 | 9.289 | 9.397 | 9.289 | 9.337 | 30,915 | -0.02(-0.17%) |
Jun 06, 2016 | 9.321 | 9.353 | 9.289 | 9.353 | 7,925 | +0.08(+0.86%) |
Jun 03, 2016 | 9.351 | 9.351 | 9.265 | 9.273 | 2,511 | -0.06(-0.60%) |
Jun 02, 2016 | 9.372 | 9.385 | 9.290 | 9.329 | 7,520 | +0.01(+0.09%) |