Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.905 | 9.922 | 9.846 | 9.846 | 64,987 | -0.08(-0.76%) |
Oct 30, 2017 | 9.829 | 9.980 | 9.829 | 9.922 | 70,916 | +0.09(+0.94%) |
Oct 27, 2017 | 9.829 | 9.829 | 9.779 | 9.829 | 75,929 | +0.00(+0.00%) |
Oct 26, 2017 | 9.871 | 9.873 | 9.771 | 9.829 | 67,470 | -0.06(-0.59%) |
Oct 25, 2017 | 9.913 | 9.913 | 9.855 | 9.888 | 116,349 | -0.07(-0.67%) |
Oct 24, 2017 | 9.947 | 9.955 | 9.913 | 9.955 | 33,559 | -0.02(-0.17%) |
Oct 23, 2017 | 9.938 | 9.972 | 9.913 | 9.972 | 56,677 | +0.05(+0.46%) |
Oct 20, 2017 | 9.947 | 9.955 | 9.913 | 9.926 | 31,010 | -0.05(-0.55%) |
Oct 19, 2017 | 10.01 | 10.01 | 9.930 | 9.980 | 93,528 | -0.03(-0.33%) |
Oct 18, 2017 | 10.02 | 10.02 | 9.972 | 10.01 | 28,173 | -0.03(-0.25%) |
Oct 17, 2017 | 9.997 | 10.06 | 9.972 | 10.04 | 44,295 | +0.04(+0.39%) |
Oct 16, 2017 | 10.08 | 10.08 | 10.000 | 10.000 | 22,473 | -0.08(-0.81%) |
Oct 13, 2017 | 10.05 | 10.08 | 9.972 | 10.08 | 46,094 | +0.05(+0.50%) |
Oct 12, 2017 | 9.983 | 10.03 | 9.958 | 10.03 | 40,128 | +0.07(+0.68%) |
Oct 11, 2017 | 9.942 | 9.975 | 9.933 | 9.963 | 26,748 | +0.01(+0.13%) |
Oct 10, 2017 | 9.942 | 9.950 | 9.933 | 9.950 | 29,676 | +0.01(+0.08%) |
Oct 09, 2017 | 9.917 | 9.994 | 9.917 | 9.942 | 30,371 | +0.00(+0.00%) |
Oct 06, 2017 | 9.942 | 9.983 | 9.908 | 9.942 | 64,668 | -0.03(-0.33%) |
Oct 05, 2017 | 9.925 | 9.992 | 9.925 | 9.975 | 53,327 | +0.06(+0.59%) |
Oct 04, 2017 | 9.867 | 9.917 | 9.850 | 9.917 | 36,457 | +0.05(+0.51%) |
Oct 03, 2017 | 9.942 | 9.950 | 9.867 | 9.867 | 83,986 | -0.04(-0.42%) |
Oct 02, 2017 | 9.933 | 9.983 | 9.858 | 9.908 | 131,309 | +0.01(+0.08%) |
Sep 29, 2017 | 9.967 | 10.04 | 9.900 | 9.900 | 65,199 | -0.07(-0.67%) |
Sep 28, 2017 | 10.00 | 10.03 | 9.958 | 9.967 | 82,103 | -0.08(-0.75%) |
Sep 27, 2017 | 10.08 | 10.08 | 10.03 | 10.04 | 62,427 | -0.06(-0.58%) |
Sep 26, 2017 | 10.12 | 10.14 | 10.09 | 10.10 | 26,854 | -0.03(-0.25%) |
Sep 25, 2017 | 10.09 | 10.13 | 10.09 | 10.13 | 33,614 | +0.03(+0.33%) |
Sep 22, 2017 | 10.14 | 10.14 | 10.08 | 10.09 | 37,240 | -0.03(-0.33%) |
Sep 21, 2017 | 10.10 | 10.14 | 10.09 | 10.13 | 27,568 | +0.02(+0.16%) |
Sep 20, 2017 | 10.14 | 10.17 | 10.10 | 10.11 | 28,849 | -0.05(-0.49%) |
Sep 19, 2017 | 10.15 | 10.19 | 10.14 | 10.16 | 32,322 | +0.01(+0.08%) |
Sep 18, 2017 | 10.18 | 10.21 | 10.14 | 10.15 | 74,821 | -0.03(-0.25%) |
Sep 15, 2017 | 10.14 | 10.18 | 10.13 | 10.18 | 24,569 | +0.03(+0.33%) |
Sep 14, 2017 | 10.14 | 10.14 | 10.09 | 10.14 | 22,127 | -0.02(-0.19%) |
Sep 13, 2017 | 10.14 | 10.16 | 10.10 | 10.16 | 53,415 | +0.04(+0.41%) |
Sep 12, 2017 | 10.12 | 10.14 | 10.10 | 10.12 | 40,508 | -0.02(-0.25%) |
Sep 11, 2017 | 10.16 | 10.16 | 10.14 | 10.14 | 27,922 | -0.01(-0.08%) |
Sep 08, 2017 | 10.16 | 10.16 | 10.13 | 10.15 | 61,552 | +0.02(+0.16%) |
Sep 07, 2017 | 10.14 | 10.19 | 10.14 | 10.14 | 46,335 | -0.02(-0.16%) |
Sep 06, 2017 | 10.14 | 10.16 | 10.13 | 10.15 | 15,950 | +0.01(+0.08%) |
Sep 05, 2017 | 10.16 | 10.16 | 10.11 | 10.14 | 69,207 | +0.02(+0.16%) |
Sep 01, 2017 | 10.15 | 10.15 | 10.11 | 10.13 | 26,081 | +0.00(+0.00%) |
Aug 31, 2017 | 10.11 | 10.14 | 10.09 | 10.13 | 38,595 | +0.04(+0.41%) |
Aug 30, 2017 | 10.13 | 10.15 | 10.09 | 10.09 | 38,839 | -0.05(-0.49%) |
Aug 29, 2017 | 10.12 | 10.15 | 10.11 | 10.14 | 66,778 | +0.05(+0.49%) |
Aug 28, 2017 | 10.08 | 10.10 | 10.07 | 10.09 | 39,218 | +0.04(+0.41%) |
Aug 25, 2017 | 10.10 | 10.12 | 10.05 | 10.05 | 32,545 | -0.07(-0.66%) |
Aug 24, 2017 | 10.14 | 10.14 | 10.03 | 10.11 | 118,973 | -0.04(-0.41%) |
Aug 23, 2017 | 10.11 | 10.15 | 10.10 | 10.15 | 80,134 | +0.04(+0.41%) |
Aug 22, 2017 | 10.12 | 10.13 | 10.10 | 10.11 | 43,220 | +0.00(+0.00%) |
Aug 21, 2017 | 10.07 | 10.11 | 10.07 | 10.11 | 10,677 | +0.02(+0.25%) |
Aug 18, 2017 | 10.06 | 10.09 | 10.05 | 10.09 | 40,242 | +0.01(+0.08%) |
Aug 17, 2017 | 10.03 | 10.08 | 10.03 | 10.08 | 96,835 | +0.02(+0.25%) |
Aug 16, 2017 | 10.10 | 10.14 | 10.05 | 10.05 | 90,009 | -0.03(-0.33%) |
Aug 15, 2017 | 10.18 | 10.25 | 10.09 | 10.09 | 45,074 | -0.11(-1.06%) |
Aug 14, 2017 | 10.21 | 10.29 | 10.19 | 10.19 | 30,580 | -0.02(-0.16%) |
Aug 11, 2017 | 10.02 | 10.24 | 9.912 | 10.21 | 36,343 | +0.05(+0.46%) |
Aug 10, 2017 | 10.21 | 10.21 | 10.09 | 10.16 | 62,661 | -0.03(-0.32%) |
Aug 09, 2017 | 10.29 | 10.29 | 10.16 | 10.20 | 126,357 | -0.05(-0.48%) |
Aug 08, 2017 | 10.21 | 10.25 | 10.21 | 10.25 | 105,719 | +0.03(+0.32%) |
Aug 07, 2017 | 10.21 | 10.25 | 10.21 | 10.21 | 23,665 | -0.02(-0.24%) |
Aug 04, 2017 | 10.27 | 10.27 | 10.20 | 10.24 | 27,883 | -0.05(-0.52%) |
Aug 03, 2017 | 10.26 | 10.29 | 10.26 | 10.29 | 12,171 | +0.07(+0.69%) |
Aug 02, 2017 | 10.26 | 10.26 | 10.22 | 10.22 | 31,367 | -0.03(-0.32%) |
Aug 01, 2017 | 10.21 | 10.26 | 10.21 | 10.26 | 29,318 | +0.07(+0.73%) |
Jul 31, 2017 | 10.16 | 10.22 | 10.16 | 10.18 | 39,828 | -0.01(-0.08%) |
Jul 28, 2017 | 10.09 | 10.21 | 10.09 | 10.19 | 25,235 | +0.07(+0.65%) |
Jul 27, 2017 | 10.19 | 10.19 | 10.12 | 10.12 | 25,378 | -0.03(-0.33%) |
Jul 26, 2017 | 10.10 | 10.18 | 10.10 | 10.16 | 21,436 | +0.04(+0.41%) |
Jul 25, 2017 | 10.17 | 10.20 | 10.11 | 10.11 | 27,076 | -0.06(-0.57%) |
Jul 24, 2017 | 10.17 | 10.20 | 10.14 | 10.17 | 48,549 | -0.02(-0.24%) |
Jul 21, 2017 | 10.19 | 10.22 | 10.16 | 10.20 | 47,436 | +0.05(+0.49%) |
Jul 20, 2017 | 10.16 | 10.21 | 10.14 | 10.15 | 44,491 | -0.02(-0.16%) |
Jul 19, 2017 | 10.18 | 10.19 | 10.15 | 10.16 | 29,904 | +0.00(+0.00%) |
Jul 18, 2017 | 10.17 | 10.21 | 10.12 | 10.16 | 49,161 | -0.01(-0.08%) |
Jul 17, 2017 | 10.12 | 10.17 | 10.05 | 10.17 | 108,587 | +0.10(+0.98%) |
Jul 14, 2017 | 10.05 | 10.07 | 10.03 | 10.07 | 16,048 | +0.06(+0.58%) |
Jul 13, 2017 | 9.991 | 10.07 | 9.991 | 10.02 | 52,912 | +0.06(+0.58%) |
Jul 12, 2017 | 9.966 | 10.01 | 9.958 | 9.958 | 22,431 | +0.01(+0.14%) |
Jul 11, 2017 | 9.862 | 9.977 | 9.862 | 9.944 | 43,374 | +0.06(+0.57%) |
Jul 10, 2017 | 9.870 | 9.920 | 9.845 | 9.888 | 26,597 | +0.06(+0.60%) |
Jul 07, 2017 | 9.862 | 9.866 | 9.788 | 9.829 | 48,073 | -0.06(-0.58%) |
Jul 06, 2017 | 9.903 | 9.903 | 9.840 | 9.887 | 29,961 | +0.01(+0.08%) |
Jul 05, 2017 | 9.862 | 9.944 | 9.824 | 9.878 | 48,002 | +0.02(+0.17%) |
Jul 03, 2017 | 9.788 | 9.870 | 9.788 | 9.862 | 34,305 | +0.06(+0.59%) |
Jun 30, 2017 | 9.796 | 9.813 | 9.771 | 9.804 | 27,921 | +0.03(+0.34%) |
Jun 29, 2017 | 9.821 | 9.829 | 9.771 | 9.771 | 60,836 | -0.08(-0.83%) |
Jun 28, 2017 | 9.862 | 9.862 | 9.821 | 9.854 | 27,911 | +0.00(+0.00%) |
Jun 27, 2017 | 9.903 | 9.903 | 9.813 | 9.854 | 117,306 | -0.03(-0.33%) |
Jun 26, 2017 | 9.920 | 9.944 | 9.887 | 9.887 | 46,119 | -0.03(-0.33%) |
Jun 23, 2017 | 9.936 | 9.936 | 9.887 | 9.920 | 25,886 | +0.01(+0.08%) |
Jun 22, 2017 | 9.870 | 9.920 | 9.837 | 9.911 | 51,557 | +0.07(+0.67%) |
Jun 21, 2017 | 9.829 | 9.845 | 9.804 | 9.845 | 56,420 | +0.03(+0.34%) |
Jun 20, 2017 | 9.747 | 9.813 | 9.747 | 9.813 | 35,522 | +0.06(+0.59%) |
Jun 19, 2017 | 9.796 | 9.796 | 9.747 | 9.755 | 57,254 | -0.02(-0.17%) |
Jun 16, 2017 | 9.771 | 9.771 | 9.730 | 9.771 | 17,152 | +0.02(+0.25%) |
Jun 15, 2017 | 9.845 | 9.845 | 9.730 | 9.747 | 86,199 | -0.09(-0.92%) |
Jun 14, 2017 | 9.854 | 9.920 | 9.837 | 9.837 | 44,501 | +0.00(+0.00%) |
Jun 13, 2017 | 9.870 | 9.870 | 9.771 | 9.837 | 61,866 | +0.02(+0.22%) |
Jun 12, 2017 | 9.815 | 9.840 | 9.783 | 9.815 | 21,102 | +0.00(+0.00%) |
Jun 09, 2017 | 9.897 | 9.897 | 9.799 | 9.815 | 64,915 | -0.07(-0.66%) |
Jun 08, 2017 | 9.897 | 9.922 | 9.856 | 9.881 | 38,594 | +0.03(+0.33%) |
Jun 07, 2017 | 9.848 | 9.897 | 9.807 | 9.848 | 76,744 | +0.01(+0.08%) |
Jun 06, 2017 | 9.791 | 9.840 | 9.791 | 9.840 | 64,416 | +0.10(+1.01%) |
Jun 05, 2017 | 9.848 | 9.848 | 9.709 | 9.742 | 43,240 | -0.05(-0.50%) |
Jun 02, 2017 | 9.775 | 9.799 | 9.725 | 9.791 | 50,298 | +0.02(+0.25%) |
Jun 01, 2017 | 9.734 | 9.766 | 9.709 | 9.766 | 54,671 | +0.09(+0.93%) |
May 31, 2017 | 9.701 | 9.742 | 9.660 | 9.676 | 57,054 | +0.01(+0.08%) |
May 30, 2017 | 9.684 | 9.701 | 9.627 | 9.668 | 53,413 | +0.00(+0.00%) |
May 26, 2017 | 9.709 | 9.717 | 9.611 | 9.668 | 92,209 | +0.02(+0.17%) |
May 25, 2017 | 9.635 | 9.676 | 9.562 | 9.652 | 153,640 | +0.05(+0.51%) |
May 24, 2017 | 9.603 | 9.701 | 9.603 | 9.603 | 105,322 | -0.03(-0.34%) |
May 23, 2017 | 9.660 | 9.676 | 9.586 | 9.635 | 64,838 | +0.02(+0.17%) |
May 22, 2017 | 9.603 | 9.619 | 9.537 | 9.619 | 38,906 | +0.04(+0.43%) |
May 19, 2017 | 9.562 | 9.578 | 9.496 | 9.578 | 59,390 | +0.03(+0.34%) |
May 18, 2017 | 9.701 | 9.701 | 9.529 | 9.545 | 85,537 | -0.11(-1.10%) |
May 17, 2017 | 9.660 | 9.684 | 9.644 | 9.652 | 77,009 | +0.01(+0.08%) |
May 16, 2017 | 9.660 | 9.660 | 9.619 | 9.644 | 64,206 | +0.01(+0.08%) |
May 15, 2017 | 9.627 | 9.660 | 9.619 | 9.635 | 69,400 | +0.01(+0.09%) |
May 12, 2017 | 9.660 | 9.717 | 9.603 | 9.627 | 94,040 | -0.01(-0.08%) |
May 11, 2017 | 9.578 | 9.652 | 9.554 | 9.635 | 128,850 | +0.05(+0.57%) |
May 10, 2017 | 9.565 | 9.581 | 9.532 | 9.581 | 62,747 | +0.05(+0.51%) |
May 09, 2017 | 9.532 | 9.548 | 9.501 | 9.532 | 27,877 | +0.00(+0.00%) |
May 08, 2017 | 9.540 | 9.556 | 9.508 | 9.532 | 30,248 | -0.04(-0.43%) |
May 05, 2017 | 9.516 | 9.573 | 9.483 | 9.573 | 44,215 | +0.08(+0.86%) |
May 04, 2017 | 9.556 | 9.565 | 9.491 | 9.491 | 75,635 | -0.08(-0.85%) |
May 03, 2017 | 9.589 | 9.622 | 9.573 | 9.573 | 50,909 | +0.00(+0.00%) |
May 02, 2017 | 9.548 | 9.573 | 9.543 | 9.573 | 46,154 | +0.02(+0.17%) |
May 01, 2017 | 9.540 | 9.556 | 9.516 | 9.556 | 74,293 | +0.03(+0.34%) |
Apr 28, 2017 | 9.442 | 9.540 | 9.434 | 9.524 | 67,561 | +0.07(+0.78%) |
Apr 27, 2017 | 9.434 | 9.459 | 9.394 | 9.451 | 74,806 | +0.05(+0.52%) |
Apr 26, 2017 | 9.410 | 9.426 | 9.394 | 9.402 | 106,005 | +0.02(+0.17%) |
Apr 25, 2017 | 9.459 | 9.459 | 9.370 | 9.385 | 78,103 | -0.09(-0.95%) |
Apr 24, 2017 | 9.540 | 9.540 | 9.442 | 9.475 | 53,845 | -0.06(-0.60%) |
Apr 21, 2017 | 9.573 | 9.573 | 9.524 | 9.532 | 72,379 | +0.00(+0.00%) |
Apr 20, 2017 | 9.532 | 9.532 | 9.491 | 9.532 | 51,154 | +0.02(+0.26%) |
Apr 19, 2017 | 9.540 | 9.540 | 9.475 | 9.508 | 71,614 | -0.02(-0.17%) |
Apr 18, 2017 | 9.556 | 9.556 | 9.491 | 9.524 | 58,764 | +0.02(+0.26%) |
Apr 17, 2017 | 9.556 | 9.597 | 9.499 | 9.499 | 65,162 | -0.09(-0.93%) |
Apr 13, 2017 | 9.614 | 9.622 | 9.573 | 9.589 | 29,405 | +0.02(+0.17%) |
Apr 12, 2017 | 9.540 | 9.573 | 9.532 | 9.573 | 29,152 | +0.02(+0.26%) |
Apr 11, 2017 | 9.540 | 9.548 | 9.516 | 9.548 | 46,183 | +0.05(+0.57%) |
Apr 10, 2017 | 9.478 | 9.502 | 9.462 | 9.494 | 52,559 | +0.02(+0.26%) |
Apr 07, 2017 | 9.470 | 9.486 | 9.446 | 9.470 | 51,164 | +0.05(+0.52%) |
Apr 06, 2017 | 9.364 | 9.437 | 9.348 | 9.421 | 98,167 | +0.10(+1.04%) |
Apr 05, 2017 | 9.267 | 9.332 | 9.227 | 9.324 | 66,652 | +0.11(+1.23%) |
Apr 04, 2017 | 9.291 | 9.380 | 9.210 | 9.210 | 170,424 | -0.19(-2.07%) |
Apr 03, 2017 | 9.510 | 9.522 | 9.364 | 9.405 | 58,849 | -0.07(-0.77%) |
Mar 31, 2017 | 9.518 | 9.518 | 9.437 | 9.478 | 85,121 | -0.03(-0.34%) |
Mar 30, 2017 | 9.470 | 9.510 | 9.446 | 9.510 | 139,729 | +0.07(+0.77%) |
Mar 29, 2017 | 9.364 | 9.437 | 9.332 | 9.437 | 98,937 | +0.11(+1.13%) |
Mar 28, 2017 | 9.316 | 9.332 | 9.259 | 9.332 | 114,834 | +0.03(+0.35%) |
Mar 27, 2017 | 9.227 | 9.300 | 9.210 | 9.300 | 67,911 | +0.11(+1.24%) |
Mar 24, 2017 | 9.194 | 9.202 | 9.162 | 9.186 | 64,012 | +0.00(+0.00%) |
Mar 23, 2017 | 9.202 | 9.210 | 9.154 | 9.186 | 84,900 | +0.02(+0.18%) |
Mar 22, 2017 | 9.137 | 9.186 | 9.113 | 9.170 | 83,628 | +0.06(+0.71%) |
Mar 21, 2017 | 9.162 | 9.202 | 9.097 | 9.105 | 134,577 | -0.04(-0.44%) |
Mar 20, 2017 | 9.056 | 9.146 | 9.056 | 9.146 | 48,034 | +0.09(+0.98%) |
Mar 17, 2017 | 9.048 | 9.073 | 9.048 | 9.056 | 54,942 | +0.02(+0.18%) |
Mar 16, 2017 | 9.073 | 9.089 | 8.983 | 9.040 | 73,222 | -0.04(-0.45%) |
Mar 15, 2017 | 9.016 | 9.129 | 8.959 | 9.081 | 136,164 | +0.08(+0.90%) |
Mar 14, 2017 | 8.983 | 9.008 | 8.951 | 9.000 | 91,669 | +0.02(+0.27%) |
Mar 13, 2017 | 8.951 | 9.000 | 8.935 | 8.975 | 105,481 | +0.05(+0.60%) |
Mar 10, 2017 | 8.946 | 8.978 | 8.897 | 8.921 | 152,251 | -0.04(-0.45%) |
Mar 09, 2017 | 9.083 | 9.099 | 8.889 | 8.962 | 202,193 | -0.14(-1.51%) |
Mar 08, 2017 | 9.083 | 9.115 | 9.067 | 9.099 | 145,470 | -0.02(-0.27%) |
Mar 07, 2017 | 9.163 | 9.171 | 9.083 | 9.123 | 60,844 | -0.05(-0.53%) |
Mar 06, 2017 | 9.171 | 9.204 | 9.123 | 9.171 | 89,519 | +0.02(+0.18%) |
Mar 03, 2017 | 9.179 | 9.220 | 9.155 | 9.155 | 77,271 | -0.06(-0.70%) |
Mar 02, 2017 | 9.252 | 9.260 | 9.188 | 9.220 | 127,623 | -0.03(-0.35%) |
Mar 01, 2017 | 9.236 | 9.260 | 9.220 | 9.252 | 130,952 | -0.02(-0.26%) |
Feb 28, 2017 | 9.284 | 9.301 | 9.228 | 9.276 | 122,992 | +0.02(+0.17%) |
Feb 27, 2017 | 9.309 | 9.325 | 9.212 | 9.260 | 171,696 | -0.05(-0.52%) |
Feb 24, 2017 | 9.300 | 9.317 | 9.252 | 9.309 | 94,141 | +0.08(+0.87%) |
Feb 23, 2017 | 9.236 | 9.276 | 9.220 | 9.228 | 148,289 | +0.02(+0.26%) |
Feb 22, 2017 | 9.171 | 9.204 | 9.139 | 9.204 | 157,047 | +0.04(+0.44%) |
Feb 21, 2017 | 9.131 | 9.171 | 9.083 | 9.163 | 101,626 | +0.05(+0.53%) |
Feb 17, 2017 | 9.115 | 9.115 | 9.115 | 0 | +0.02(+0.18%) | |
Feb 16, 2017 | 9.115 | 9.139 | 9.067 | 9.099 | 118,314 | +0.00(+0.00%) |
Feb 15, 2017 | 9.188 | 9.236 | 9.099 | 9.099 | 384,133 | -0.13(-1.40%) |
Feb 14, 2017 | 9.292 | 9.309 | 9.212 | 9.228 | 73,258 | -0.04(-0.44%) |
Feb 13, 2017 | 9.381 | 9.381 | 9.268 | 9.268 | 63,130 | -0.09(-0.98%) |
Feb 10, 2017 | 9.328 | 9.384 | 9.328 | 9.360 | 49,446 | +0.04(+0.43%) |
Feb 09, 2017 | 9.424 | 9.440 | 9.312 | 9.320 | 88,205 | -0.11(-1.19%) |
Feb 08, 2017 | 9.416 | 9.432 | 9.398 | 9.432 | 69,296 | +0.07(+0.77%) |
Feb 07, 2017 | 9.360 | 9.384 | 9.344 | 9.360 | 51,979 | +0.00(+0.00%) |
Feb 06, 2017 | 9.368 | 9.376 | 9.344 | 9.360 | 31,520 | +0.02(+0.17%) |
Feb 03, 2017 | 9.408 | 9.416 | 9.296 | 9.344 | 200,457 | -0.02(-0.26%) |
Feb 02, 2017 | 9.320 | 9.400 | 9.320 | 9.368 | 153,730 | +0.03(+0.34%) |
Feb 01, 2017 | 9.336 | 9.352 | 9.296 | 9.336 | 110,533 | -0.01(-0.09%) |
Jan 31, 2017 | 9.279 | 9.352 | 9.279 | 9.344 | 64,159 | +0.06(+0.61%) |
Jan 30, 2017 | 9.231 | 9.304 | 9.231 | 9.288 | 58,783 | +0.05(+0.52%) |
Jan 27, 2017 | 9.215 | 9.247 | 9.215 | 9.239 | 36,896 | +0.04(+0.44%) |
Jan 26, 2017 | 9.151 | 9.223 | 9.151 | 9.199 | 68,277 | +0.05(+0.53%) |
Jan 25, 2017 | 9.143 | 9.187 | 9.143 | 9.151 | 56,425 | -0.03(-0.35%) |
Jan 24, 2017 | 9.215 | 9.215 | 9.159 | 9.183 | 72,062 | -0.03(-0.35%) |
Jan 23, 2017 | 9.183 | 9.215 | 9.172 | 9.215 | 54,459 | +0.07(+0.79%) |
Jan 20, 2017 | 9.199 | 9.199 | 9.111 | 9.143 | 90,301 | -0.06(-0.61%) |
Jan 19, 2017 | 9.255 | 9.255 | 9.175 | 9.199 | 93,525 | -0.09(-0.95%) |
Jan 18, 2017 | 9.239 | 9.288 | 9.239 | 9.288 | 39,725 | +0.02(+0.26%) |
Jan 17, 2017 | 9.312 | 9.320 | 9.231 | 9.263 | 98,530 | -0.01(-0.09%) |
Jan 13, 2017 | 9.271 | 9.271 | 9.271 | 0 | +0.05(+0.52%) | |
Jan 12, 2017 | 9.207 | 9.288 | 9.191 | 9.223 | 92,913 | +0.04(+0.44%) |
Jan 11, 2017 | 9.239 | 9.255 | 9.159 | 9.183 | 90,535 | -0.01(-0.12%) |
Jan 10, 2017 | 9.170 | 9.218 | 9.154 | 9.194 | 98,866 | +0.02(+0.17%) |
Jan 09, 2017 | 9.154 | 9.218 | 9.138 | 9.178 | 125,706 | +0.09(+0.97%) |
Jan 06, 2017 | 9.074 | 9.122 | 9.050 | 9.090 | 127,339 | -0.02(-0.26%) |
Jan 05, 2017 | 9.074 | 9.130 | 9.066 | 9.114 | 112,086 | +0.02(+0.26%) |
Jan 04, 2017 | 9.042 | 9.094 | 9.034 | 9.090 | 251,663 | +0.06(+0.71%) |
Jan 03, 2017 | 8.978 | 9.042 | 8.970 | 9.026 | 92,202 | +0.02(+0.27%) |
Dec 30, 2016 | 9.002 | 9.002 | 9.002 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 8.986 | 9.034 | 8.962 | 9.002 | 201,132 | +0.02(+0.18%) |
Dec 28, 2016 | 8.954 | 8.994 | 8.954 | 8.986 | 147,441 | +0.02(+0.27%) |
Dec 27, 2016 | 8.827 | 9.002 | 8.827 | 8.962 | 167,438 | -0.03(-0.36%) |
Dec 23, 2016 | 8.994 | 8.994 | 8.994 | 0 | -0.02(-0.27%) | |
Dec 22, 2016 | 9.018 | 9.050 | 8.986 | 9.018 | 81,030 | +0.02(+0.27%) |
Dec 21, 2016 | 8.994 | 9.018 | 8.970 | 8.994 | 86,436 | +0.06(+0.63%) |
Dec 20, 2016 | 8.930 | 8.962 | 8.914 | 8.938 | 103,108 | -0.01(-0.09%) |
Dec 19, 2016 | 8.994 | 9.010 | 8.946 | 8.946 | 63,909 | -0.01(-0.09%) |
Dec 16, 2016 | 8.874 | 8.954 | 8.874 | 8.954 | 92,687 | +0.05(+0.54%) |
Dec 15, 2016 | 8.954 | 8.954 | 8.900 | 8.906 | 202,586 | -0.10(-1.06%) |
Dec 14, 2016 | 9.018 | 9.058 | 8.986 | 9.002 | 183,670 | +0.02(+0.27%) |
Dec 13, 2016 | 8.914 | 8.986 | 8.867 | 8.978 | 184,108 | +0.08(+0.90%) |
Dec 12, 2016 | 8.938 | 8.962 | 8.882 | 8.898 | 183,303 | -0.06(-0.62%) |
Dec 09, 2016 | 8.986 | 9.026 | 8.906 | 8.954 | 161,871 | -0.09(-0.97%) |
Dec 08, 2016 | 8.970 | 9.090 | 8.970 | 9.042 | 131,170 | -0.03(-0.28%) |
Dec 07, 2016 | 8.957 | 9.148 | 8.957 | 9.068 | 176,606 | +0.10(+1.06%) |
Dec 06, 2016 | 8.822 | 8.981 | 8.822 | 8.973 | 112,662 | +0.15(+1.71%) |
Dec 05, 2016 | 8.806 | 8.893 | 8.790 | 8.822 | 173,809 | -0.04(-0.45%) |
Dec 02, 2016 | 8.718 | 8.861 | 8.702 | 8.861 | 210,151 | +0.14(+1.55%) |
Dec 01, 2016 | 8.742 | 8.790 | 8.679 | 8.726 | 273,648 | -0.04(-0.45%) |
Nov 30, 2016 | 8.782 | 8.838 | 8.742 | 8.766 | 171,764 | -0.08(-0.90%) |
Nov 29, 2016 | 8.949 | 8.949 | 8.822 | 8.846 | 189,284 | -0.07(-0.80%) |
Nov 28, 2016 | 8.965 | 8.973 | 8.909 | 8.917 | 92,122 | +0.00(+0.00%) |
Nov 25, 2016 | 8.893 | 8.933 | 8.853 | 8.917 | 98,147 | +0.06(+0.72%) |
Nov 23, 2016 | 8.853 | 8.853 | 8.853 | 0 | -0.02(-0.27%) | |
Nov 22, 2016 | 8.917 | 8.973 | 8.830 | 8.877 | 96,381 | +0.02(+0.27%) |
Nov 21, 2016 | 8.774 | 8.861 | 8.774 | 8.853 | 137,802 | +0.07(+0.81%) |
Nov 18, 2016 | 8.917 | 8.941 | 8.758 | 8.782 | 187,585 | -0.07(-0.81%) |
Nov 17, 2016 | 8.965 | 8.965 | 8.798 | 8.853 | 141,587 | -0.10(-1.07%) |
Nov 16, 2016 | 9.036 | 9.195 | 8.909 | 8.949 | 156,183 | -0.11(-1.23%) |
Nov 15, 2016 | 8.869 | 9.084 | 8.861 | 9.060 | 119,984 | +0.27(+3.07%) |
Nov 14, 2016 | 9.028 | 9.028 | 8.742 | 8.790 | 425,578 | -0.31(-3.41%) |
Nov 11, 2016 | 8.957 | 9.140 | 8.901 | 9.100 | 201,833 | +0.07(+0.79%) |
Nov 10, 2016 | 9.346 | 9.370 | 8.997 | 9.028 | 480,770 | -0.32(-3.43%) |
Nov 09, 2016 | 9.452 | 9.452 | 9.302 | 9.349 | 80,423 | -0.17(-1.83%) |
Nov 08, 2016 | 9.531 | 9.531 | 9.396 | 9.523 | 103,123 | +0.02(+0.25%) |
Nov 07, 2016 | 9.389 | 9.515 | 9.389 | 9.499 | 70,550 | +0.09(+1.01%) |
Nov 04, 2016 | 9.452 | 9.515 | 9.381 | 9.404 | 51,448 | -0.07(-0.75%) |
Nov 03, 2016 | 9.476 | 9.523 | 9.444 | 9.476 | 100,229 | +0.02(+0.25%) |
Nov 02, 2016 | 9.483 | 9.483 | 9.404 | 9.452 | 70,214 | -0.02(-0.17%) |