Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.15 | 11.17 | 10.98 | 11.05 | 169,017 | -0.08(-0.75%) |
Sep 28, 2017 | 11.06 | 11.16 | 11.01 | 11.13 | 247,888 | +0.04(+0.37%) |
Sep 27, 2017 | 11.17 | 11.21 | 11.09 | 11.09 | 128,012 | -0.12(-1.11%) |
Sep 26, 2017 | 11.25 | 11.26 | 11.19 | 11.21 | 170,267 | -0.07(-0.66%) |
Sep 25, 2017 | 11.44 | 11.45 | 11.27 | 11.29 | 106,918 | -0.12(-1.02%) |
Sep 22, 2017 | 11.31 | 11.42 | 11.27 | 11.40 | 147,830 | +0.02(+0.22%) |
Sep 21, 2017 | 11.37 | 11.42 | 11.32 | 11.38 | 128,371 | -0.03(-0.29%) |
Sep 20, 2017 | 11.47 | 11.55 | 11.37 | 11.41 | 109,480 | -0.06(-0.51%) |
Sep 19, 2017 | 11.57 | 11.57 | 11.42 | 11.47 | 121,833 | -0.09(-0.79%) |
Sep 18, 2017 | 11.68 | 11.68 | 11.52 | 11.56 | 137,212 | -0.09(-0.78%) |
Sep 15, 2017 | 11.59 | 11.65 | 11.57 | 11.65 | 183,093 | +0.05(+0.43%) |
Sep 14, 2017 | 11.66 | 11.70 | 11.55 | 11.60 | 103,037 | -0.07(-0.57%) |
Sep 13, 2017 | 11.65 | 11.70 | 11.61 | 11.67 | 161,858 | +0.06(+0.50%) |
Sep 12, 2017 | 11.55 | 11.65 | 11.54 | 11.61 | 88,498 | +0.11(+0.94%) |
Sep 11, 2017 | 11.46 | 11.50 | 11.34 | 11.50 | 120,806 | +0.05(+0.43%) |
Sep 08, 2017 | 11.62 | 11.62 | 11.36 | 11.45 | 166,572 | -0.13(-1.15%) |
Sep 07, 2017 | 11.61 | 11.63 | 11.55 | 11.59 | 149,056 | +0.08(+0.72%) |
Sep 06, 2017 | 11.43 | 11.55 | 11.39 | 11.50 | 136,228 | +0.06(+0.51%) |
Sep 05, 2017 | 11.59 | 11.60 | 11.36 | 11.45 | 247,850 | -0.17(-1.50%) |
Sep 01, 2017 | 11.57 | 11.68 | 11.57 | 11.62 | 187,872 | +0.10(+0.87%) |
Aug 31, 2017 | 11.31 | 12.00 | 11.31 | 11.52 | 348,250 | +0.28(+2.51%) |
Aug 30, 2017 | 11.26 | 11.33 | 11.21 | 11.24 | 152,312 | -0.03(-0.29%) |
Aug 29, 2017 | 11.11 | 11.27 | 11.06 | 11.27 | 150,784 | +0.14(+1.27%) |
Aug 28, 2017 | 11.17 | 11.23 | 11.11 | 11.13 | 161,527 | -0.02(-0.22%) |
Aug 25, 2017 | 11.16 | 11.24 | 11.12 | 11.16 | 119,312 | +0.03(+0.30%) |
Aug 24, 2017 | 11.01 | 11.17 | 11.01 | 11.12 | 134,758 | +0.10(+0.90%) |
Aug 23, 2017 | 10.99 | 11.06 | 10.96 | 11.02 | 233,159 | +0.00(+0.00%) |
Aug 22, 2017 | 11.14 | 11.17 | 11.02 | 11.02 | 114,560 | -0.10(-0.90%) |
Aug 21, 2017 | 11.19 | 11.22 | 11.09 | 11.12 | 162,975 | -0.06(-0.52%) |
Aug 18, 2017 | 11.08 | 11.21 | 11.04 | 11.18 | 169,758 | +0.05(+0.45%) |
Aug 17, 2017 | 11.13 | 11.26 | 11.12 | 11.13 | 458,317 | +0.02(+0.22%) |
Aug 16, 2017 | 10.96 | 11.12 | 10.96 | 11.11 | 114,569 | +0.17(+1.52%) |
Aug 15, 2017 | 11.05 | 11.06 | 10.90 | 10.94 | 160,452 | -0.12(-1.05%) |
Aug 14, 2017 | 11.11 | 11.21 | 11.02 | 11.06 | 263,816 | -0.02(-0.15%) |
Aug 11, 2017 | 10.98 | 11.13 | 10.96 | 11.07 | 335,500 | +0.06(+0.53%) |
Aug 10, 2017 | 11.39 | 11.40 | 11.01 | 11.01 | 580,468 | -0.42(-3.63%) |
Aug 09, 2017 | 11.49 | 11.55 | 11.40 | 11.43 | 256,603 | -0.11(-0.94%) |
Aug 08, 2017 | 11.60 | 11.67 | 11.54 | 11.54 | 335,006 | -0.08(-0.72%) |
Aug 07, 2017 | 11.71 | 11.72 | 11.57 | 11.62 | 315,460 | -0.13(-1.13%) |
Aug 04, 2017 | 11.75 | 11.80 | 11.65 | 11.75 | 283,921 | -0.02(-0.14%) |
Aug 03, 2017 | 11.91 | 11.92 | 11.71 | 11.77 | 378,527 | -0.12(-0.98%) |
Aug 02, 2017 | 12.05 | 12.05 | 11.89 | 11.89 | 351,924 | -0.19(-1.58%) |
Aug 01, 2017 | 12.04 | 12.12 | 11.90 | 12.08 | 414,190 | +0.06(+0.48%) |
Jul 31, 2017 | 12.00 | 12.06 | 11.96 | 12.02 | 440,588 | +0.03(+0.28%) |
Jul 28, 2017 | 11.89 | 11.99 | 11.88 | 11.99 | 225,453 | +0.13(+1.12%) |
Jul 27, 2017 | 11.94 | 12.11 | 11.80 | 11.85 | 476,788 | -0.05(-0.42%) |
Jul 26, 2017 | 11.96 | 11.98 | 11.82 | 11.90 | 312,301 | -0.04(-0.35%) |
Jul 25, 2017 | 11.87 | 11.99 | 11.87 | 11.94 | 324,150 | +0.14(+1.20%) |
Jul 24, 2017 | 11.93 | 11.99 | 11.73 | 11.80 | 370,944 | -0.07(-0.63%) |
Jul 21, 2017 | 12.05 | 12.05 | 11.87 | 11.88 | 314,321 | -0.21(-1.72%) |
Jul 20, 2017 | 12.19 | 12.19 | 11.99 | 12.09 | 342,188 | -0.09(-0.75%) |
Jul 19, 2017 | 11.90 | 12.21 | 11.88 | 12.18 | 810,780 | +0.32(+2.66%) |
Jul 18, 2017 | 12.05 | 12.09 | 11.73 | 11.86 | 576,351 | -0.04(-0.35%) |
Jul 17, 2017 | 11.46 | 11.94 | 11.43 | 11.90 | 718,302 | +0.44(+3.84%) |
Jul 14, 2017 | 11.37 | 11.46 | 11.36 | 11.46 | 286,002 | +0.12(+1.10%) |
Jul 13, 2017 | 11.24 | 11.36 | 11.22 | 11.34 | 97,658 | +0.09(+0.81%) |
Jul 12, 2017 | 11.30 | 11.36 | 11.21 | 11.25 | 246,990 | -0.02(-0.15%) |
Jul 11, 2017 | 11.21 | 11.28 | 11.13 | 11.26 | 161,467 | +0.02(+0.22%) |
Jul 10, 2017 | 10.96 | 11.26 | 10.96 | 11.24 | 228,308 | +0.14(+1.27%) |
Jul 07, 2017 | 11.12 | 11.12 | 10.97 | 11.10 | 189,166 | -0.07(-0.59%) |
Jul 06, 2017 | 11.25 | 11.26 | 11.12 | 11.16 | 260,883 | -0.12(-1.03%) |
Jul 05, 2017 | 11.20 | 11.29 | 11.13 | 11.28 | 413,793 | +0.12(+1.04%) |
Jul 03, 2017 | 11.03 | 11.17 | 10.97 | 11.16 | 306,750 | +0.22(+1.97%) |
Jun 30, 2017 | 10.84 | 11.01 | 10.84 | 10.95 | 271,445 | +0.07(+0.61%) |
Jun 29, 2017 | 10.92 | 10.96 | 10.80 | 10.88 | 284,433 | -0.06(-0.53%) |
Jun 28, 2017 | 10.89 | 10.97 | 10.84 | 10.94 | 209,350 | +0.08(+0.77%) |
Jun 27, 2017 | 11.04 | 11.05 | 10.82 | 10.86 | 495,709 | -0.19(-1.73%) |
Jun 26, 2017 | 10.91 | 11.08 | 10.89 | 11.05 | 379,375 | +0.22(+1.99%) |
Jun 23, 2017 | 10.37 | 10.83 | 10.37 | 10.83 | 504,313 | +0.47(+4.49%) |
Jun 22, 2017 | 10.25 | 10.45 | 10.25 | 10.37 | 174,784 | +0.10(+0.97%) |
Jun 21, 2017 | 10.33 | 10.36 | 10.22 | 10.27 | 226,601 | -0.07(-0.64%) |
Jun 20, 2017 | 10.47 | 10.50 | 10.18 | 10.33 | 521,668 | -0.13(-1.27%) |
Jun 19, 2017 | 10.51 | 10.61 | 10.47 | 10.47 | 213,516 | -0.07(-0.71%) |
Jun 16, 2017 | 10.66 | 10.66 | 10.52 | 10.54 | 150,865 | -0.06(-0.55%) |
Jun 15, 2017 | 10.72 | 10.72 | 10.50 | 10.60 | 231,173 | -0.16(-1.47%) |
Jun 14, 2017 | 10.88 | 10.97 | 10.72 | 10.76 | 225,510 | -0.09(-0.84%) |
Jun 13, 2017 | 10.74 | 10.85 | 10.74 | 10.85 | 208,842 | +0.13(+1.24%) |
Jun 12, 2017 | 10.80 | 10.85 | 10.68 | 10.72 | 219,348 | -0.07(-0.62%) |
Jun 09, 2017 | 10.77 | 10.80 | 10.63 | 10.78 | 222,271 | +0.05(+0.46%) |
Jun 08, 2017 | 10.55 | 10.74 | 10.52 | 10.73 | 254,226 | +0.23(+2.22%) |
Jun 07, 2017 | 10.39 | 10.50 | 10.32 | 10.50 | 285,766 | +0.11(+1.04%) |
Jun 06, 2017 | 10.46 | 10.47 | 10.37 | 10.39 | 413,879 | -0.08(-0.79%) |
Jun 05, 2017 | 10.55 | 10.55 | 10.47 | 10.47 | 215,744 | -0.09(-0.87%) |
Jun 02, 2017 | 10.60 | 10.66 | 10.55 | 10.57 | 260,064 | -0.09(-0.86%) |
Jun 01, 2017 | 10.65 | 10.77 | 10.61 | 10.66 | 239,721 | -0.04(-0.39%) |
May 31, 2017 | 10.81 | 10.84 | 10.61 | 10.70 | 392,822 | -0.10(-0.92%) |
May 30, 2017 | 10.86 | 10.91 | 10.75 | 10.80 | 406,873 | -0.13(-1.22%) |
May 26, 2017 | 10.82 | 10.95 | 10.82 | 10.93 | 119,323 | +0.12(+1.08%) |
May 25, 2017 | 10.92 | 11.06 | 10.80 | 10.82 | 402,136 | -0.15(-1.36%) |
May 24, 2017 | 11.21 | 11.21 | 10.91 | 10.96 | 640,211 | -0.30(-2.65%) |
May 23, 2017 | 11.27 | 11.40 | 11.23 | 11.26 | 378,000 | +0.02(+0.22%) |
May 22, 2017 | 11.17 | 11.33 | 11.13 | 11.24 | 648,773 | +0.03(+0.30%) |
May 19, 2017 | 11.03 | 11.21 | 10.99 | 11.21 | 202,400 | +0.28(+2.59%) |
May 18, 2017 | 10.88 | 11.03 | 10.84 | 10.92 | 184,296 | -0.06(-0.53%) |
May 17, 2017 | 11.35 | 11.35 | 10.95 | 10.98 | 725,658 | -0.44(-3.85%) |
May 16, 2017 | 11.40 | 11.49 | 11.31 | 11.42 | 299,379 | +0.02(+0.22%) |
May 15, 2017 | 11.46 | 11.50 | 11.35 | 11.40 | 339,885 | +0.02(+0.15%) |
May 12, 2017 | 11.40 | 11.48 | 11.29 | 11.38 | 360,231 | +0.12(+1.11%) |
May 11, 2017 | 11.11 | 11.26 | 11.10 | 11.26 | 603,727 | +0.17(+1.57%) |
May 10, 2017 | 11.01 | 11.09 | 10.96 | 11.08 | 212,786 | +0.14(+1.29%) |
May 09, 2017 | 10.89 | 11.04 | 10.87 | 10.94 | 554,626 | +0.11(+1.00%) |
May 08, 2017 | 10.57 | 10.89 | 10.54 | 10.83 | 486,989 | +0.25(+2.35%) |
May 05, 2017 | 10.39 | 10.61 | 10.36 | 10.58 | 885,540 | +0.12(+1.11%) |
May 04, 2017 | 10.93 | 10.93 | 10.37 | 10.47 | 1,434,614 | -0.47(-4.26%) |
May 03, 2017 | 10.96 | 11.01 | 10.89 | 10.93 | 400,971 | -0.12(-1.05%) |
May 02, 2017 | 10.95 | 11.09 | 10.91 | 11.05 | 623,385 | +0.09(+0.83%) |
May 01, 2017 | 10.92 | 11.06 | 10.89 | 10.96 | 768,821 | +0.02(+0.23%) |
Apr 28, 2017 | 11.40 | 11.46 | 10.92 | 10.93 | 1,450,097 | -0.54(-4.71%) |
Apr 27, 2017 | 11.84 | 11.90 | 11.47 | 11.47 | 1,550,599 | -0.43(-3.63%) |
Apr 26, 2017 | 12.11 | 12.13 | 11.88 | 11.90 | 644,015 | -0.27(-2.18%) |
Apr 25, 2017 | 12.16 | 12.21 | 12.09 | 12.17 | 557,810 | +0.04(+0.34%) |
Apr 24, 2017 | 12.16 | 12.19 | 12.13 | 12.13 | 653,049 | -0.05(-0.41%) |
Apr 21, 2017 | 12.29 | 12.32 | 12.14 | 12.18 | 451,251 | -0.11(-0.88%) |
Apr 20, 2017 | 12.26 | 12.33 | 12.21 | 12.29 | 338,340 | +0.05(+0.41%) |
Apr 19, 2017 | 12.53 | 12.58 | 12.20 | 12.24 | 803,548 | -0.37(-2.90%) |
Apr 18, 2017 | 12.68 | 12.73 | 12.58 | 12.60 | 478,081 | -0.19(-1.49%) |
Apr 17, 2017 | 12.75 | 12.79 | 12.66 | 12.79 | 393,534 | +0.02(+0.13%) |
Apr 13, 2017 | 13.04 | 13.04 | 12.76 | 12.78 | 633,562 | -0.25(-1.91%) |
Apr 12, 2017 | 13.38 | 13.43 | 12.99 | 13.02 | 664,620 | -0.35(-2.61%) |
Apr 11, 2017 | 13.26 | 13.39 | 13.19 | 13.37 | 708,458 | +0.23(+1.77%) |
Apr 10, 2017 | 12.69 | 13.25 | 12.68 | 13.14 | 1,126,618 | +0.52(+4.08%) |
Apr 07, 2017 | 12.63 | 12.68 | 12.48 | 12.63 | 646,275 | +0.08(+0.66%) |
Apr 06, 2017 | 12.42 | 12.54 | 12.39 | 12.54 | 523,858 | +0.15(+1.21%) |
Apr 05, 2017 | 12.73 | 12.73 | 12.39 | 12.39 | 558,334 | -0.21(-1.65%) |
Apr 04, 2017 | 12.51 | 12.63 | 12.40 | 12.60 | 532,263 | +0.09(+0.73%) |
Apr 03, 2017 | 12.71 | 12.75 | 12.48 | 12.51 | 395,601 | -0.24(-1.89%) |
Mar 31, 2017 | 12.93 | 13.00 | 12.73 | 12.75 | 237,334 | -0.17(-1.35%) |
Mar 30, 2017 | 12.96 | 13.07 | 12.85 | 12.93 | 316,916 | -0.07(-0.58%) |
Mar 29, 2017 | 12.96 | 13.24 | 12.94 | 13.00 | 614,897 | +0.12(+0.97%) |
Mar 28, 2017 | 12.68 | 12.88 | 12.63 | 12.88 | 739,871 | +0.19(+1.51%) |
Mar 27, 2017 | 12.47 | 12.68 | 12.46 | 12.68 | 479,744 | +0.11(+0.86%) |
Mar 24, 2017 | 12.67 | 12.68 | 12.54 | 12.58 | 178,640 | -0.07(-0.53%) |
Mar 23, 2017 | 12.54 | 12.81 | 12.54 | 12.64 | 421,275 | +0.07(+0.53%) |
Mar 22, 2017 | 12.75 | 12.79 | 12.51 | 12.58 | 707,124 | -0.25(-1.94%) |
Mar 21, 2017 | 13.46 | 13.47 | 12.80 | 12.83 | 930,309 | -0.63(-4.69%) |
Mar 20, 2017 | 13.66 | 13.69 | 13.34 | 13.46 | 529,751 | -0.19(-1.40%) |
Mar 17, 2017 | 13.82 | 13.93 | 13.64 | 13.65 | 567,132 | -0.11(-0.79%) |
Mar 16, 2017 | 13.58 | 13.78 | 13.51 | 13.76 | 870,886 | +0.27(+2.03%) |
Mar 15, 2017 | 13.21 | 13.56 | 13.11 | 13.48 | 848,414 | +0.37(+2.79%) |
Mar 14, 2017 | 13.17 | 13.20 | 13.02 | 13.12 | 419,072 | +0.04(+0.32%) |
Mar 13, 2017 | 13.17 | 13.19 | 13.05 | 13.07 | 744,382 | +0.06(+0.45%) |
Mar 10, 2017 | 12.96 | 13.11 | 12.88 | 13.02 | 407,538 | +0.04(+0.32%) |
Mar 09, 2017 | 13.29 | 13.31 | 12.96 | 12.97 | 549,460 | -0.33(-2.50%) |
Mar 08, 2017 | 13.27 | 13.54 | 13.21 | 13.31 | 1,029,182 | +0.08(+0.63%) |
Mar 07, 2017 | 12.78 | 13.24 | 12.77 | 13.22 | 748,118 | +0.37(+2.84%) |
Mar 06, 2017 | 13.25 | 13.27 | 12.72 | 12.86 | 1,257,449 | -0.42(-3.13%) |
Mar 03, 2017 | 13.65 | 13.66 | 13.21 | 13.27 | 1,479,839 | -0.36(-2.62%) |
Mar 02, 2017 | 14.00 | 14.05 | 13.60 | 13.63 | 920,948 | -0.32(-2.26%) |
Mar 01, 2017 | 13.91 | 13.96 | 13.76 | 13.95 | 2,001,949 | +0.07(+0.54%) |
Feb 28, 2017 | 14.25 | 14.32 | 13.87 | 13.87 | 994,423 | -0.24(-1.71%) |
Feb 27, 2017 | 13.91 | 14.13 | 13.63 | 14.11 | 1,561,532 | +0.22(+1.55%) |
Feb 24, 2017 | 13.88 | 13.96 | 13.42 | 13.90 | 2,684,365 | -0.16(-1.12%) |
Feb 23, 2017 | 14.31 | 14.35 | 14.00 | 14.05 | 866,741 | -0.23(-1.63%) |
Feb 22, 2017 | 14.60 | 14.60 | 14.23 | 14.29 | 945,458 | -0.36(-2.44%) |
Feb 21, 2017 | 15.09 | 15.10 | 14.57 | 14.64 | 853,118 | -0.32(-2.11%) |
Feb 17, 2017 | 14.96 | 14.96 | 14.96 | 0 | -0.15(-0.99%) | |
Feb 16, 2017 | 15.38 | 15.38 | 14.99 | 15.11 | 1,408,484 | -0.20(-1.30%) |
Feb 15, 2017 | 16.03 | 16.06 | 15.30 | 15.31 | 1,432,845 | -0.61(-3.81%) |
Feb 14, 2017 | 15.74 | 16.02 | 15.62 | 15.92 | 1,506,186 | +0.44(+2.84%) |
Feb 13, 2017 | 15.02 | 15.48 | 14.84 | 15.48 | 1,599,227 | +0.66(+4.43%) |
Feb 10, 2017 | 14.62 | 14.83 | 14.55 | 14.82 | 1,191,070 | +0.37(+2.59%) |
Feb 09, 2017 | 14.32 | 14.60 | 14.39 | 14.45 | 1,184,801 | +0.12(+0.87%) |
Feb 08, 2017 | 14.10 | 14.41 | 14.10 | 14.32 | 1,056,214 | +0.41(+2.93%) |
Feb 07, 2017 | 13.69 | 14.02 | 13.55 | 13.91 | 1,001,001 | +0.39(+2.89%) |
Feb 06, 2017 | 13.62 | 13.71 | 13.51 | 13.52 | 800,325 | -0.08(-0.61%) |
Feb 03, 2017 | 13.56 | 13.61 | 13.43 | 13.61 | 608,889 | +0.13(+0.99%) |
Feb 02, 2017 | 13.79 | 13.79 | 13.42 | 13.47 | 777,987 | -0.32(-2.35%) |
Feb 01, 2017 | 14.08 | 14.08 | 13.71 | 13.80 | 913,632 | -0.65(-4.49%) |
Jan 31, 2017 | 14.25 | 14.49 | 14.16 | 14.45 | 576,186 | +0.15(+1.05%) |
Jan 30, 2017 | 14.70 | 14.73 | 14.20 | 14.30 | 628,286 | -0.38(-2.60%) |
Jan 27, 2017 | 14.70 | 14.79 | 14.52 | 14.68 | 598,176 | +0.16(+1.09%) |
Jan 26, 2017 | 14.82 | 14.89 | 14.33 | 14.52 | 742,557 | -0.20(-1.35%) |
Jan 25, 2017 | 15.20 | 15.45 | 14.62 | 14.72 | 2,203,344 | -0.23(-1.55%) |
Jan 24, 2017 | 14.24 | 14.95 | 14.20 | 14.95 | 2,156,942 | +1.01(+7.21%) |
Jan 23, 2017 | 13.51 | 13.98 | 13.50 | 13.95 | 1,969,011 | +0.65(+4.87%) |
Jan 20, 2017 | 13.49 | 13.72 | 13.22 | 13.30 | 679,055 | +0.06(+0.44%) |
Jan 19, 2017 | 12.83 | 13.26 | 12.70 | 13.24 | 686,886 | +0.47(+3.71%) |
Jan 18, 2017 | 13.40 | 13.40 | 12.67 | 12.77 | 1,329,468 | -1.05(-7.58%) |
Jan 17, 2017 | 14.07 | 14.14 | 13.71 | 13.81 | 868,162 | -0.26(-1.83%) |
Jan 13, 2017 | 14.07 | 14.07 | 14.07 | 0 | +0.43(+3.17%) | |
Jan 12, 2017 | 13.79 | 14.21 | 13.54 | 13.64 | 1,173,169 | +0.16(+1.17%) |
Jan 11, 2017 | 13.24 | 13.79 | 13.08 | 13.48 | 1,482,023 | +0.53(+4.06%) |
Jan 10, 2017 | 12.19 | 12.96 | 12.04 | 12.96 | 1,051,298 | +1.02(+8.54%) |
Jan 09, 2017 | 11.96 | 12.08 | 11.88 | 11.94 | 622,534 | +0.03(+0.28%) |
Jan 06, 2017 | 12.04 | 12.10 | 11.77 | 11.90 | 492,263 | +0.14(+1.20%) |
Jan 05, 2017 | 11.62 | 11.92 | 11.52 | 11.76 | 941,142 | +0.39(+3.43%) |
Jan 04, 2017 | 11.16 | 11.38 | 11.12 | 11.37 | 581,565 | +0.35(+3.17%) |
Jan 03, 2017 | 10.79 | 11.09 | 10.74 | 11.02 | 485,356 | +0.33(+3.11%) |
Dec 30, 2016 | 10.69 | 10.69 | 10.69 | 0 | +0.05(+0.47%) | |
Dec 29, 2016 | 10.52 | 10.77 | 10.51 | 10.64 | 582,481 | +0.12(+1.11%) |
Dec 28, 2016 | 10.67 | 10.77 | 10.44 | 10.52 | 562,582 | -0.08(-0.73%) |
Dec 27, 2016 | 10.60 | 10.65 | 10.52 | 10.60 | 163,133 | +0.09(+0.81%) |
Dec 23, 2016 | 10.52 | 10.52 | 10.52 | 0 | -0.06(-0.59%) | |
Dec 22, 2016 | 10.51 | 10.67 | 10.42 | 10.58 | 380,525 | -0.05(-0.51%) |
Dec 21, 2016 | 10.73 | 10.76 | 10.60 | 10.63 | 178,093 | -0.12(-1.15%) |
Dec 20, 2016 | 10.68 | 10.83 | 10.68 | 10.76 | 194,983 | +0.08(+0.72%) |
Dec 19, 2016 | 10.95 | 10.95 | 10.68 | 10.68 | 220,916 | -0.19(-1.78%) |
Dec 16, 2016 | 10.71 | 10.90 | 10.69 | 10.87 | 407,243 | +0.21(+1.96%) |
Dec 15, 2016 | 10.52 | 10.72 | 10.29 | 10.66 | 295,199 | +0.09(+0.80%) |
Dec 14, 2016 | 10.91 | 10.91 | 10.53 | 10.58 | 276,719 | -0.23(-2.15%) |
Dec 13, 2016 | 10.84 | 10.90 | 10.62 | 10.81 | 299,071 | +0.15(+1.38%) |
Dec 12, 2016 | 10.91 | 11.11 | 10.66 | 10.66 | 506,653 | -0.12(-1.15%) |
Dec 09, 2016 | 10.66 | 10.80 | 10.56 | 10.79 | 517,967 | +0.40(+3.87%) |
Dec 08, 2016 | 10.29 | 10.43 | 10.29 | 10.39 | 324,360 | +0.14(+1.40%) |
Dec 07, 2016 | 10.03 | 10.25 | 10.03 | 10.24 | 286,795 | +0.28(+2.84%) |
Dec 06, 2016 | 9.828 | 9.983 | 9.828 | 9.960 | 712,603 | +0.12(+1.26%) |
Dec 05, 2016 | 9.797 | 9.898 | 9.727 | 9.836 | 127,967 | +0.03(+0.32%) |
Dec 02, 2016 | 9.774 | 9.817 | 9.683 | 9.805 | 179,500 | +0.14(+1.44%) |
Dec 01, 2016 | 9.666 | 9.790 | 9.635 | 9.666 | 224,374 | +0.03(+0.32%) |
Nov 30, 2016 | 9.712 | 9.751 | 9.635 | 9.635 | 118,531 | -0.06(-0.64%) |
Nov 29, 2016 | 9.689 | 9.720 | 9.635 | 9.697 | 66,081 | -0.03(-0.32%) |
Nov 28, 2016 | 9.604 | 9.774 | 9.596 | 9.728 | 267,129 | +0.16(+1.70%) |
Nov 25, 2016 | 9.565 | 9.628 | 9.550 | 9.565 | 40,268 | -0.01(-0.08%) |
Nov 23, 2016 | 9.573 | 9.573 | 9.573 | 0 | -0.09(-0.96%) | |
Nov 22, 2016 | 9.720 | 9.755 | 9.581 | 9.666 | 203,122 | +0.03(+0.32%) |
Nov 21, 2016 | 9.627 | 9.728 | 9.588 | 9.635 | 201,987 | +0.06(+0.65%) |
Nov 18, 2016 | 9.712 | 9.774 | 9.557 | 9.573 | 111,701 | -0.14(-1.43%) |
Nov 17, 2016 | 9.581 | 9.735 | 9.557 | 9.712 | 226,286 | +0.15(+1.62%) |
Nov 16, 2016 | 9.488 | 9.666 | 9.418 | 9.557 | 265,798 | -0.05(-0.56%) |
Nov 15, 2016 | 9.465 | 9.612 | 9.410 | 9.612 | 252,054 | +0.26(+2.73%) |
Nov 14, 2016 | 9.364 | 9.474 | 9.325 | 9.356 | 222,946 | -0.15(-1.55%) |
Nov 11, 2016 | 9.588 | 9.673 | 9.382 | 9.503 | 279,728 | +0.01(+0.08%) |
Nov 10, 2016 | 9.178 | 9.558 | 9.170 | 9.495 | 184,645 | +0.30(+3.28%) |
Nov 09, 2016 | 9.085 | 9.225 | 9.047 | 9.194 | 89,479 | -0.05(-0.59%) |
Nov 08, 2016 | 9.101 | 9.302 | 9.093 | 9.248 | 86,238 | +0.11(+1.19%) |
Nov 07, 2016 | 9.209 | 9.263 | 9.132 | 9.139 | 54,167 | +0.00(+0.00%) |
Nov 04, 2016 | 9.132 | 9.217 | 9.085 | 9.139 | 140,912 | +0.01(+0.08%) |
Nov 03, 2016 | 9.287 | 9.310 | 9.132 | 9.132 | 96,381 | -0.13(-1.42%) |
Nov 02, 2016 | 9.163 | 9.263 | 9.155 | 9.263 | 146,945 | +0.13(+1.44%) |
Nov 01, 2016 | 9.395 | 9.418 | 9.132 | 9.132 | 233,903 | -0.25(-2.64%) |
Oct 31, 2016 | 9.488 | 9.503 | 9.379 | 9.379 | 54,119 | -0.14(-1.46%) |
Oct 28, 2016 | 9.534 | 9.565 | 9.480 | 9.519 | 59,338 | -0.03(-0.32%) |
Oct 27, 2016 | 9.534 | 9.573 | 9.503 | 9.550 | 64,399 | +0.03(+0.33%) |
Oct 26, 2016 | 9.534 | 9.628 | 9.503 | 9.519 | 39,250 | +0.05(+0.57%) |
Oct 25, 2016 | 9.542 | 9.569 | 9.465 | 9.465 | 42,449 | -0.02(-0.24%) |
Oct 24, 2016 | 9.635 | 9.635 | 9.458 | 9.488 | 77,493 | -0.13(-1.37%) |
Oct 21, 2016 | 9.673 | 9.736 | 9.596 | 9.619 | 27,620 | -0.09(-0.88%) |
Oct 20, 2016 | 9.697 | 9.771 | 9.650 | 9.704 | 71,932 | -0.09(-0.87%) |
Oct 19, 2016 | 9.759 | 9.820 | 9.720 | 9.790 | 34,230 | +0.02(+0.16%) |
Oct 18, 2016 | 9.820 | 9.839 | 9.751 | 9.774 | 21,179 | +0.02(+0.16%) |
Oct 17, 2016 | 9.828 | 9.851 | 9.697 | 9.759 | 62,133 | +0.00(+0.00%) |
Oct 14, 2016 | 9.790 | 9.820 | 9.720 | 9.759 | 60,001 | +0.00(+0.00%) |
Oct 13, 2016 | 9.689 | 9.766 | 9.604 | 9.759 | 99,340 | +0.02(+0.16%) |
Oct 12, 2016 | 9.704 | 9.790 | 9.673 | 9.743 | 113,450 | +0.01(+0.08%) |
Oct 11, 2016 | 9.836 | 9.906 | 9.628 | 9.735 | 207,334 | -0.11(-1.10%) |
Oct 10, 2016 | 9.890 | 9.979 | 9.844 | 9.844 | 67,933 | +0.00(+0.00%) |
Oct 07, 2016 | 9.712 | 9.847 | 9.681 | 9.844 | 84,092 | +0.16(+1.68%) |
Oct 06, 2016 | 9.790 | 9.797 | 9.635 | 9.681 | 84,022 | -0.10(-1.03%) |
Oct 05, 2016 | 9.790 | 9.844 | 9.743 | 9.782 | 114,232 | +0.01(+0.08%) |
Oct 04, 2016 | 9.952 | 9.983 | 9.766 | 9.774 | 147,024 | -0.15(-1.56%) |