Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.46 | 11.46 | 11.29 | 11.42 | 3,949 | +0.01(+0.08%) |
Oct 30, 2017 | 11.47 | 11.47 | 11.40 | 11.41 | 8,924 | +0.00(+0.00%) |
Oct 27, 2017 | 11.32 | 11.42 | 11.30 | 11.41 | 16,497 | +0.05(+0.40%) |
Oct 26, 2017 | 11.37 | 11.44 | 11.37 | 11.37 | 13,135 | -0.01(-0.12%) |
Oct 25, 2017 | 11.40 | 11.41 | 11.36 | 11.38 | 5,794 | -0.13(-1.15%) |
Oct 24, 2017 | 11.45 | 11.51 | 11.45 | 11.51 | 2,418 | -0.04(-0.32%) |
Oct 23, 2017 | 11.61 | 11.61 | 11.49 | 11.55 | 18,596 | -0.04(-0.38%) |
Oct 20, 2017 | 11.63 | 11.63 | 11.52 | 11.60 | 372,290 | -0.00(-0.01%) |
Oct 19, 2017 | 11.57 | 11.60 | 11.51 | 11.60 | 3,156 | -0.01(-0.12%) |
Oct 18, 2017 | 11.51 | 11.62 | 11.51 | 11.61 | 7,027 | +0.11(+1.00%) |
Oct 17, 2017 | 11.46 | 11.51 | 11.41 | 11.50 | 1,266 | +0.03(+0.24%) |
Oct 16, 2017 | 11.47 | 11.47 | 11.43 | 11.47 | 1,100 | -0.01(-0.08%) |
Oct 13, 2017 | 11.48 | 11.48 | 11.48 | 11.48 | 668 | -0.05(-0.47%) |
Oct 12, 2017 | 11.48 | 11.53 | 11.37 | 11.53 | 12,141 | +0.12(+1.07%) |
Oct 11, 2017 | 11.41 | 11.41 | 11.41 | 11.41 | 417 | +0.03(+0.24%) |
Oct 10, 2017 | 11.38 | 11.38 | 11.38 | 11.38 | 732 | +0.01(+0.05%) |
Oct 09, 2017 | 11.39 | 11.39 | 11.30 | 11.38 | 17,147 | +0.09(+0.76%) |
Oct 06, 2017 | 11.28 | 11.31 | 11.28 | 11.29 | 1,415 | -0.10(-0.84%) |
Oct 05, 2017 | 11.39 | 11.39 | 11.39 | 11.39 | 732 | +0.06(+0.52%) |
Oct 04, 2017 | 11.33 | 11.35 | 11.32 | 11.33 | 3,124 | +0.06(+0.52%) |
Oct 03, 2017 | 11.32 | 11.32 | 11.27 | 11.27 | 3,342 | -0.05(-0.48%) |
Oct 02, 2017 | 11.41 | 11.41 | 11.32 | 11.32 | 5,358 | -0.10(-0.91%) |
Sep 29, 2017 | 11.47 | 11.47 | 11.43 | 11.43 | 1,170 | -0.02(-0.20%) |
Sep 28, 2017 | 11.42 | 11.45 | 11.42 | 11.45 | 1,506 | +0.06(+0.52%) |
Sep 27, 2017 | 11.41 | 11.51 | 11.39 | 11.39 | 8,304 | -0.14(-1.22%) |
Sep 26, 2017 | 11.60 | 11.60 | 11.53 | 11.53 | 20,993 | +0.04(+0.33%) |
Sep 25, 2017 | 11.47 | 11.50 | 11.47 | 11.50 | 568 | -0.06(-0.48%) |
Sep 22, 2017 | 11.49 | 11.55 | 11.44 | 11.55 | 7,120 | +0.05(+0.40%) |
Sep 21, 2017 | 11.46 | 11.54 | 11.43 | 11.51 | 4,594 | +0.04(+0.39%) |
Sep 20, 2017 | 11.60 | 11.60 | 11.46 | 11.46 | 5,441 | -0.17(-1.48%) |
Sep 19, 2017 | 11.56 | 11.63 | 11.56 | 11.63 | 4,292 | +0.04(+0.38%) |
Sep 18, 2017 | 11.70 | 11.70 | 11.57 | 11.59 | 10,031 | -0.09(-0.77%) |
Sep 15, 2017 | 11.67 | 11.71 | 11.67 | 11.68 | 6,574 | +0.03(+0.23%) |
Sep 14, 2017 | 11.64 | 11.67 | 11.59 | 11.65 | 1,129 | +0.03(+0.28%) |
Sep 13, 2017 | 11.63 | 11.63 | 11.62 | 11.62 | 1,200 | -0.02(-0.20%) |
Sep 12, 2017 | 11.72 | 11.72 | 11.64 | 11.64 | 4,515 | -0.06(-0.54%) |
Sep 11, 2017 | 11.70 | 11.70 | 11.69 | 11.70 | 1,037 | +0.07(+0.63%) |
Sep 08, 2017 | 11.67 | 11.67 | 11.63 | 11.63 | 547 | +0.02(+0.14%) |
Sep 07, 2017 | 11.54 | 11.61 | 11.54 | 11.61 | 1,663 | +0.08(+0.71%) |
Sep 06, 2017 | 11.54 | 11.54 | 11.53 | 11.53 | 1,554 | +0.09(+0.79%) |
Sep 05, 2017 | 11.43 | 11.48 | 11.43 | 11.44 | 3,478 | -0.06(-0.49%) |
Sep 01, 2017 | 11.44 | 11.51 | 11.44 | 11.50 | 2,402 | +0.06(+0.49%) |
Aug 31, 2017 | 11.41 | 11.44 | 11.41 | 11.44 | 494 | +0.06(+0.56%) |
Aug 30, 2017 | 11.37 | 11.38 | 11.35 | 11.38 | 7,613 | +0.04(+0.39%) |
Aug 29, 2017 | 11.37 | 11.37 | 11.33 | 11.33 | 2,141 | -0.08(-0.70%) |
Aug 28, 2017 | 11.44 | 11.44 | 11.38 | 11.41 | 10,504 | -0.03(-0.24%) |
Aug 25, 2017 | 11.37 | 11.45 | 11.37 | 11.44 | 1,350 | +0.05(+0.48%) |
Aug 24, 2017 | 11.39 | 11.39 | 11.39 | 11.39 | 984 | +0.03(+0.24%) |
Aug 23, 2017 | 11.36 | 11.36 | 11.30 | 11.36 | 1,076 | +0.07(+0.61%) |
Aug 22, 2017 | 11.31 | 11.32 | 11.29 | 11.29 | 2,104 | +0.02(+0.15%) |
Aug 21, 2017 | 11.29 | 11.34 | 11.27 | 11.27 | 769 | -0.04(-0.36%) |
Aug 18, 2017 | 11.31 | 11.31 | 11.28 | 11.31 | 2,715 | +0.01(+0.08%) |
Aug 17, 2017 | 11.36 | 11.36 | 11.31 | 11.31 | 1,253 | -0.04(-0.32%) |
Aug 16, 2017 | 11.36 | 11.36 | 11.34 | 11.34 | 1,067 | +0.05(+0.49%) |
Aug 15, 2017 | 11.28 | 11.29 | 11.22 | 11.29 | 8,310 | +0.03(+0.24%) |
Aug 14, 2017 | 11.11 | 11.26 | 11.11 | 11.26 | 2,162 | +0.14(+1.24%) |
Aug 11, 2017 | 11.03 | 11.12 | 11.03 | 11.12 | 10,686 | +0.05(+0.48%) |
Aug 10, 2017 | 11.11 | 11.12 | 11.01 | 11.07 | 7,806 | -0.04(-0.33%) |
Aug 09, 2017 | 11.23 | 11.23 | 11.11 | 11.11 | 8,938 | -0.14(-1.26%) |
Aug 08, 2017 | 11.37 | 11.37 | 11.25 | 11.25 | 883 | -0.18(-1.55%) |
Aug 07, 2017 | 11.42 | 11.42 | 11.42 | 11.42 | 414 | +0.09(+0.78%) |
Aug 04, 2017 | 11.33 | 11.33 | 11.32 | 11.33 | 992 | +0.00(+0.00%) |
Aug 03, 2017 | 11.33 | 11.37 | 11.33 | 11.33 | 15,078 | -0.01(-0.08%) |
Aug 02, 2017 | 11.35 | 11.35 | 11.34 | 11.34 | 2,651 | -0.01(-0.13%) |
Aug 01, 2017 | 11.42 | 11.42 | 11.35 | 11.36 | 4,923 | -0.08(-0.66%) |
Jul 31, 2017 | 11.44 | 11.44 | 11.33 | 11.43 | 3,014 | +0.01(+0.08%) |
Jul 28, 2017 | 11.27 | 11.42 | 11.27 | 11.42 | 10,740 | +0.19(+1.68%) |
Jul 27, 2017 | 11.29 | 11.29 | 11.24 | 11.24 | 26,607 | -0.04(-0.40%) |
Jul 26, 2017 | 11.25 | 11.28 | 11.20 | 11.28 | 4,681 | +0.05(+0.40%) |
Jul 25, 2017 | 11.25 | 11.25 | 11.23 | 11.24 | 4,629 | -0.01(-0.08%) |
Jul 24, 2017 | 11.22 | 11.24 | 11.14 | 11.24 | 3,833 | +0.07(+0.64%) |
Jul 21, 2017 | 11.19 | 11.19 | 11.11 | 11.17 | 8,582 | -0.03(-0.23%) |
Jul 20, 2017 | 11.21 | 11.21 | 11.20 | 11.20 | 1,309 | -0.02(-0.17%) |
Jul 19, 2017 | 11.20 | 11.22 | 11.17 | 11.22 | 3,496 | +0.06(+0.56%) |
Jul 18, 2017 | 11.14 | 11.16 | 11.11 | 11.16 | 10,648 | +0.06(+0.57%) |
Jul 17, 2017 | 11.08 | 11.11 | 11.07 | 11.09 | 5,592 | +0.00(+0.03%) |
Jul 14, 2017 | 11.00 | 11.10 | 11.00 | 11.09 | 3,662 | +0.11(+1.04%) |
Jul 13, 2017 | 11.00 | 11.01 | 10.94 | 10.97 | 6,109 | +0.00(+0.00%) |
Jul 12, 2017 | 10.88 | 11.02 | 10.88 | 10.97 | 3,512 | +0.17(+1.58%) |
Jul 11, 2017 | 10.78 | 10.82 | 10.77 | 10.80 | 3,455 | -0.11(-0.99%) |
Jul 10, 2017 | 10.82 | 10.95 | 10.81 | 10.91 | 6,586 | +0.10(+0.90%) |
Jul 07, 2017 | 10.83 | 10.87 | 10.77 | 10.81 | 21,653 | +0.01(+0.12%) |
Jul 06, 2017 | 10.80 | 10.80 | 10.80 | 10.80 | 1,593 | -0.05(-0.43%) |
Jul 05, 2017 | 10.98 | 10.98 | 10.80 | 10.85 | 3,948 | -0.12(-1.08%) |
Jul 03, 2017 | 11.14 | 11.14 | 10.95 | 10.97 | 1,949 | -0.00(-0.04%) |
Jun 30, 2017 | 11.06 | 11.06 | 10.90 | 10.97 | 11,695 | +0.06(+0.54%) |
Jun 29, 2017 | 10.98 | 11.01 | 10.91 | 10.91 | 11,258 | -0.14(-1.26%) |
Jun 28, 2017 | 11.06 | 11.07 | 10.97 | 11.05 | 17,727 | +0.05(+0.45%) |
Jun 27, 2017 | 11.11 | 11.11 | 11.00 | 11.00 | 3,892 | -0.06(-0.57%) |
Jun 26, 2017 | 11.02 | 11.08 | 10.97 | 11.06 | 9,382 | +0.08(+0.74%) |
Jun 23, 2017 | 11.01 | 10.88 | 10.98 | 29,782 | +0.13(+1.15%) | |
Jun 22, 2017 | 10.79 | 10.86 | 10.78 | 10.86 | 5,765 | +0.14(+1.27%) |
Jun 21, 2017 | 10.82 | 10.82 | 10.72 | 10.72 | 2,644 | -0.09(-0.83%) |
Jun 19, 2017 | 10.81 | 10.81 | 10.81 | 19 | -0.03(-0.25%) | |
Jun 16, 2017 | 10.84 | 10.84 | 10.84 | 10.84 | 2,083 | +0.11(+1.01%) |
Jun 15, 2017 | 10.75 | 10.78 | 10.72 | 10.73 | 4,302 | -0.06(-0.58%) |
Jun 14, 2017 | 10.85 | 10.90 | 10.74 | 10.79 | 1,104 | -0.02(-0.17%) |
Jun 13, 2017 | 10.86 | 10.86 | 10.73 | 10.81 | 15,392 | +0.06(+0.59%) |
Jun 12, 2017 | 10.82 | 10.82 | 10.70 | 10.75 | 9,650 | +0.02(+0.17%) |
Jun 09, 2017 | 10.74 | 10.74 | 10.69 | 10.73 | 4,601 | +0.03(+0.25%) |
Jun 08, 2017 | 10.74 | 10.74 | 10.64 | 10.70 | 31,358 | -0.16(-1.45%) |
Jun 07, 2017 | 10.70 | 10.86 | 10.70 | 10.86 | 9,897 | +0.11(+1.05%) |
Jun 06, 2017 | 10.75 | 10.75 | 10.75 | 10.75 | 344 | -0.01(-0.09%) |
Jun 05, 2017 | 10.79 | 10.79 | 10.75 | 10.76 | 1,367 | +0.00(+0.00%) |
Jun 02, 2017 | 10.83 | 10.83 | 10.74 | 10.76 | 2,835 | +0.06(+0.59%) |
Jun 01, 2017 | 10.70 | 10.72 | 10.70 | 10.70 | 7,729 | +0.05(+0.43%) |
May 31, 2017 | 10.77 | 10.84 | 10.64 | 10.65 | 10,789 | -0.11(-1.00%) |
May 30, 2017 | 10.85 | 10.85 | 10.71 | 10.76 | 4,067 | +0.02(+0.17%) |
May 26, 2017 | 10.78 | 10.78 | 10.63 | 10.74 | 5,782 | +0.00(+0.00%) |
May 25, 2017 | 10.80 | 10.80 | 10.68 | 10.74 | 7,472 | -0.02(-0.17%) |
May 24, 2017 | 10.66 | 10.76 | 10.65 | 10.76 | 14,389 | +0.21(+1.96%) |
May 23, 2017 | 10.58 | 10.70 | 10.55 | 10.55 | 122,255 | -0.09(-0.85%) |
May 22, 2017 | 10.59 | 10.65 | 10.59 | 10.64 | 148,937 | +0.06(+0.60%) |
May 19, 2017 | 10.47 | 10.58 | 10.47 | 10.58 | 13,114 | +0.16(+1.51%) |
May 18, 2017 | 10.40 | 10.42 | 10.40 | 10.42 | 1,987 | +0.02(+0.22%) |
May 17, 2017 | 10.45 | 10.49 | 10.40 | 10.40 | 1,866 | -0.15(-1.45%) |
May 16, 2017 | 10.50 | 10.55 | 10.50 | 10.55 | 2,889 | +0.00(+0.00%) |
May 15, 2017 | 10.48 | 10.56 | 10.48 | 10.55 | 12,863 | +0.08(+0.77%) |
May 12, 2017 | 10.46 | 10.48 | 10.41 | 10.47 | 4,324 | +0.11(+1.04%) |
May 11, 2017 | 10.45 | 10.45 | 10.35 | 10.36 | 10,127 | -0.12(-1.12%) |
May 10, 2017 | 10.46 | 10.48 | 10.43 | 10.48 | 7,361 | +0.04(+0.43%) |
May 09, 2017 | 10.43 | 10.43 | 10.43 | 10.43 | 974 | -0.03(-0.26%) |
May 08, 2017 | 10.52 | 10.52 | 10.42 | 10.46 | 3,170 | -0.03(-0.26%) |
May 05, 2017 | 10.38 | 10.49 | 10.37 | 10.49 | 50,892 | +0.16(+1.53%) |
May 04, 2017 | 10.38 | 10.46 | 10.30 | 10.33 | 236,125 | -0.09(-0.86%) |
May 03, 2017 | 10.42 | 10.45 | 10.42 | 10.42 | 1,845 | -0.08(-0.76%) |
May 02, 2017 | 10.46 | 10.50 | 10.40 | 10.50 | 11,626 | +0.00(+0.00%) |
May 01, 2017 | 10.55 | 10.55 | 10.47 | 10.50 | 6,803 | -0.02(-0.17%) |
Apr 28, 2017 | 10.47 | 10.63 | 10.43 | 10.52 | 136,988 | +0.01(+0.12%) |
Apr 27, 2017 | 10.54 | 10.54 | 10.46 | 10.51 | 9,512 | +0.05(+0.48%) |
Apr 26, 2017 | 10.44 | 10.46 | 10.34 | 10.46 | 6,848 | +0.00(+0.00%) |
Apr 25, 2017 | 10.44 | 10.47 | 10.42 | 10.46 | 27,770 | +0.06(+0.55%) |
Apr 24, 2017 | 10.38 | 10.40 | 10.38 | 10.40 | 419 | +0.04(+0.39%) |
Apr 21, 2017 | 10.37 | 10.38 | 10.36 | 10.36 | 1,373 | -0.01(-0.08%) |
Apr 20, 2017 | 10.43 | 10.43 | 10.35 | 10.37 | 4,309 | -0.09(-0.86%) |
Apr 19, 2017 | 10.47 | 10.49 | 10.46 | 10.46 | 5,176 | -0.04(-0.42%) |
Apr 18, 2017 | 10.48 | 10.50 | 10.38 | 10.50 | 6,318 | +0.04(+0.35%) |
Apr 17, 2017 | 10.44 | 10.46 | 10.39 | 10.46 | 3,096 | +0.04(+0.42%) |
Apr 13, 2017 | 10.22 | 10.44 | 10.22 | 10.42 | 4,915 | -0.01(-0.06%) |
Apr 12, 2017 | 10.43 | 10.45 | 10.43 | 10.43 | 2,444 | +0.02(+0.23%) |
Apr 11, 2017 | 10.39 | 10.40 | 10.38 | 10.40 | 4,537 | +0.08(+0.75%) |
Apr 10, 2017 | 10.32 | 10.32 | 10.32 | 10.32 | 670 | +0.08(+0.81%) |
Apr 07, 2017 | 10.26 | 10.29 | 10.24 | 10.24 | 1,810 | +0.04(+0.36%) |
Apr 06, 2017 | 10.21 | 10.21 | 10.21 | 10.21 | 562 | -0.02(-0.18%) |
Apr 05, 2017 | 10.30 | 10.30 | 10.22 | 10.22 | 9,660 | +0.16(+1.59%) |
Apr 04, 2017 | 10.06 | 10.06 | 10.06 | 10.06 | 943 | -0.12(-1.21%) |
Apr 03, 2017 | 10.19 | 10.19 | 10.19 | 10.19 | 114 | -0.04(-0.36%) |
Mar 31, 2017 | 10.22 | 10.27 | 10.22 | 10.22 | 13,417 | +0.09(+0.88%) |
Mar 30, 2017 | 10.14 | 10.14 | 10.12 | 10.14 | 1,190 | +0.03(+0.26%) |
Mar 29, 2017 | 10.02 | 10.11 | 10.02 | 10.11 | 3,301 | +0.02(+0.18%) |
Mar 28, 2017 | 10.09 | 10.12 | 10.08 | 10.09 | 1,034 | +0.00(+0.04%) |
Mar 27, 2017 | 10.04 | 10.09 | 10.04 | 10.09 | 60,080 | -0.00(-0.04%) |
Mar 24, 2017 | 10.07 | 10.14 | 10.07 | 10.09 | 8,050 | +0.05(+0.49%) |
Mar 23, 2017 | 9.975 | 10.05 | 9.975 | 10.04 | 1,799 | +0.07(+0.67%) |
Mar 22, 2017 | 10.02 | 10.02 | 9.975 | 9.975 | 434 | -0.12(-1.15%) |
Mar 21, 2017 | 10.22 | 10.22 | 9.993 | 10.09 | 6,534 | +0.06(+0.62%) |
Mar 20, 2017 | 10.21 | 10.21 | 10.03 | 10.03 | 1,616 | -0.16(-1.57%) |
Mar 17, 2017 | 10.29 | 10.29 | 10.19 | 10.19 | 884 | +0.02(+0.18%) |
Mar 16, 2017 | 10.17 | 10.17 | 10.17 | 10.17 | 166 | +0.09(+0.87%) |
Mar 15, 2017 | 9.948 | 10.08 | 9.948 | 10.08 | 2,368 | +0.13(+1.34%) |
Mar 13, 2017 | 9.948 | 9.948 | 9.948 | 6 | +0.05(+0.54%) | |
Mar 10, 2017 | 9.841 | 9.930 | 9.841 | 9.895 | 11,958 | +0.05(+0.54%) |
Mar 09, 2017 | 9.888 | 9.888 | 9.841 | 9.841 | 388 | -0.04(-0.36%) |
Mar 08, 2017 | 9.895 | 9.895 | 9.838 | 9.877 | 8,294 | -0.06(-0.65%) |
Mar 07, 2017 | 9.942 | 9.942 | 9.942 | 9.942 | 288 | +0.01(+0.11%) |
Mar 06, 2017 | 9.886 | 9.975 | 9.886 | 9.930 | 679 | +0.03(+0.35%) |
Mar 03, 2017 | 9.981 | 9.984 | 9.896 | 9.896 | 3,292 | -0.01(-0.10%) |
Mar 02, 2017 | 9.966 | 9.966 | 9.905 | 9.905 | 828 | -0.06(-0.61%) |
Mar 01, 2017 | 9.937 | 9.984 | 9.937 | 9.966 | 4,368 | -0.12(-1.15%) |
Feb 28, 2017 | 10.10 | 10.15 | 10.08 | 10.08 | 10,352 | -0.03(-0.27%) |
Feb 27, 2017 | 10.03 | 10.11 | 10.03 | 10.11 | 323 | -0.00(-0.00%) |
Feb 24, 2017 | 10.05 | 10.11 | 10.05 | 10.11 | 1,816 | -0.04(-0.35%) |
Feb 23, 2017 | 10.11 | 10.14 | 10.07 | 10.14 | 1,140 | +0.26(+2.61%) |
Feb 22, 2017 | 10.13 | 10.13 | 9.886 | 9.886 | 811 | -0.26(-2.57%) |
Feb 21, 2017 | 10.14 | 10.16 | 10.08 | 10.15 | 10,563 | +0.11(+1.09%) |
Feb 17, 2017 | 10.04 | 10.04 | 10.04 | 0 | +0.10(+0.98%) | |
Feb 16, 2017 | 9.939 | 9.939 | 9.939 | 9.939 | 244 | +0.00(+0.00%) |
Feb 15, 2017 | 10.02 | 10.04 | 9.939 | 9.939 | 2,364 | -0.09(-0.89%) |
Feb 13, 2017 | 10.03 | 10.03 | 10.03 | 194 | +0.08(+0.84%) | |
Feb 10, 2017 | 9.975 | 10.00 | 9.944 | 9.944 | 2,585 | -0.01(-0.08%) |
Feb 09, 2017 | 9.895 | 9.957 | 9.895 | 9.953 | 4,882 | +0.12(+1.21%) |
Feb 08, 2017 | 9.788 | 9.833 | 9.788 | 9.833 | 3,331 | -0.05(-0.53%) |
Feb 07, 2017 | 9.827 | 9.912 | 9.827 | 9.886 | 5,047 | -0.08(-0.84%) |
Feb 06, 2017 | 10.03 | 10.03 | 9.969 | 9.969 | 3,055 | -0.07(-0.71%) |
Feb 03, 2017 | 10.04 | 10.05 | 10.03 | 10.04 | 1,082 | +0.09(+0.94%) |
Feb 02, 2017 | 9.916 | 9.947 | 9.916 | 9.947 | 484 | +0.08(+0.79%) |
Feb 01, 2017 | 9.882 | 9.944 | 9.843 | 9.869 | 2,293 | +0.07(+0.76%) |
Jan 31, 2017 | 9.891 | 9.891 | 9.794 | 9.794 | 1,435 | +0.01(+0.09%) |
Jan 30, 2017 | 9.725 | 9.803 | 9.725 | 9.785 | 965 | -0.05(-0.54%) |
Jan 27, 2017 | 9.942 | 9.942 | 9.838 | 9.838 | 1,284 | -0.09(-0.86%) |
Jan 26, 2017 | 10.00 | 10.00 | 9.924 | 9.924 | 2,643 | +0.00(+0.04%) |
Jan 25, 2017 | 10.00 | 10.00 | 9.909 | 9.920 | 2,628 | -0.00(-0.01%) |
Jan 24, 2017 | 9.777 | 9.920 | 9.777 | 9.920 | 3,095 | +0.14(+1.47%) |
Jan 23, 2017 | 9.777 | 9.777 | 9.776 | 9.777 | 5,734 | +0.00(+0.00%) |
Jan 20, 2017 | 9.803 | 9.803 | 9.719 | 9.777 | 1,077 | +0.05(+0.54%) |
Jan 19, 2017 | 9.759 | 9.759 | 9.636 | 9.724 | 10,292 | -0.04(-0.36%) |
Jan 18, 2017 | 9.829 | 9.852 | 9.759 | 9.759 | 2,713 | -0.13(-1.33%) |
Jan 17, 2017 | 9.828 | 9.890 | 9.828 | 9.890 | 935 | +0.22(+2.30%) |
Jan 13, 2017 | 9.668 | 9.668 | 9.668 | 0 | +0.01(+0.12%) | |
Jan 12, 2017 | 9.627 | 9.680 | 9.627 | 9.656 | 4,468 | +0.01(+0.12%) |
Jan 11, 2017 | 9.750 | 9.750 | 9.548 | 9.645 | 17,815 | -0.09(-0.90%) |
Jan 10, 2017 | 9.680 | 9.741 | 9.636 | 9.733 | 5,380 | +0.09(+0.91%) |
Jan 09, 2017 | 9.680 | 9.680 | 9.623 | 9.645 | 1,599 | -0.02(-0.25%) |
Jan 06, 2017 | 9.609 | 9.669 | 9.609 | 9.669 | 708 | -0.00(-0.02%) |
Jan 05, 2017 | 9.653 | 9.671 | 9.617 | 9.671 | 1,160 | +0.07(+0.73%) |
Jan 04, 2017 | 9.600 | 9.600 | 9.556 | 9.600 | 6,866 | +0.07(+0.74%) |
Jan 03, 2017 | 9.600 | 9.600 | 9.521 | 9.530 | 8,242 | -0.03(-0.28%) |
Dec 30, 2016 | 9.556 | 9.556 | 9.556 | 0 | +0.02(+0.18%) | |
Dec 29, 2016 | 9.486 | 9.548 | 9.451 | 9.539 | 10,330 | +0.07(+0.74%) |
Dec 28, 2016 | 9.517 | 9.517 | 9.454 | 9.468 | 7,678 | -0.03(-0.28%) |
Dec 27, 2016 | 9.521 | 9.521 | 9.473 | 9.495 | 7,279 | +0.06(+0.65%) |
Dec 23, 2016 | 9.433 | 9.433 | 9.433 | 0 | -0.02(-0.19%) | |
Dec 22, 2016 | 9.433 | 9.451 | 9.345 | 9.451 | 16,180 | -0.02(-0.19%) |
Dec 21, 2016 | 9.496 | 9.496 | 9.468 | 9.468 | 7,723 | -0.02(-0.19%) |
Dec 20, 2016 | 9.511 | 9.511 | 9.475 | 9.486 | 7,100 | +0.00(+0.00%) |
Dec 19, 2016 | 9.448 | 9.486 | 9.430 | 9.486 | 9,068 | +0.09(+0.98%) |
Dec 16, 2016 | 9.451 | 9.451 | 9.393 | 9.394 | 2,025 | -0.00(-0.04%) |
Dec 15, 2016 | 9.380 | 9.398 | 9.327 | 9.398 | 4,917 | +0.01(+0.11%) |
Dec 14, 2016 | 9.481 | 9.564 | 9.388 | 9.388 | 3,659 | -0.18(-1.86%) |
Dec 13, 2016 | 9.618 | 9.618 | 9.532 | 9.565 | 2,269 | +0.02(+0.18%) |
Dec 12, 2016 | 9.644 | 9.655 | 9.539 | 9.548 | 9,356 | -0.04(-0.37%) |
Dec 09, 2016 | 9.556 | 9.583 | 9.553 | 9.583 | 3,112 | +0.18(+1.87%) |
Dec 08, 2016 | 9.512 | 9.512 | 9.371 | 9.407 | 12,201 | +0.04(+0.37%) |
Dec 07, 2016 | 9.433 | 9.433 | 9.371 | 9.371 | 4,583 | -0.02(-0.19%) |
Dec 06, 2016 | 9.415 | 9.415 | 9.363 | 9.389 | 8,006 | -0.02(-0.22%) |
Dec 05, 2016 | 9.239 | 9.424 | 9.239 | 9.410 | 4,653 | +0.15(+1.60%) |
Dec 02, 2016 | 9.230 | 9.261 | 9.230 | 9.261 | 1,220 | -0.06(-0.61%) |
Nov 30, 2016 | 9.319 | 9.319 | 9.319 | 31 | -0.05(-0.53%) | |
Nov 29, 2016 | 9.424 | 9.424 | 9.323 | 9.368 | 17,350 | -0.06(-0.60%) |
Nov 28, 2016 | 9.363 | 9.424 | 9.354 | 9.424 | 4,056 | +0.15(+1.57%) |
Nov 23, 2016 | 9.278 | 9.278 | 9.278 | 121 | +0.11(+1.19%) | |
Nov 22, 2016 | 9.191 | 9.191 | 9.169 | 9.169 | 3,417 | +0.04(+0.48%) |
Nov 21, 2016 | 9.163 | 9.163 | 9.107 | 9.125 | 1,175 | -0.01(-0.08%) |
Nov 18, 2016 | 9.099 | 9.132 | 9.099 | 9.132 | 1,431 | +0.06(+0.66%) |
Nov 17, 2016 | 9.160 | 9.160 | 9.063 | 9.072 | 1,827 | +0.01(+0.12%) |
Nov 16, 2016 | 9.037 | 9.061 | 9.037 | 9.061 | 2,573 | +0.02(+0.19%) |
Nov 15, 2016 | 8.989 | 9.071 | 8.975 | 9.044 | 3,051 | +0.07(+0.80%) |
Nov 14, 2016 | 8.940 | 8.980 | 8.940 | 8.972 | 1,700 | +0.01(+0.06%) |
Nov 11, 2016 | 9.037 | 9.058 | 8.948 | 8.966 | 7,827 | -0.13(-1.47%) |
Nov 10, 2016 | 9.116 | 9.116 | 9.099 | 9.100 | 1,772 | -0.12(-1.32%) |
Nov 09, 2016 | 9.266 | 9.301 | 9.195 | 9.222 | 10,421 | -0.33(-3.50%) |
Nov 08, 2016 | 9.574 | 9.574 | 9.556 | 9.556 | 581 | +0.04(+0.37%) |
Nov 07, 2016 | 9.336 | 9.556 | 9.336 | 9.521 | 13,711 | +0.01(+0.14%) |
Nov 04, 2016 | 9.386 | 9.569 | 9.325 | 9.508 | 8,878 | +0.04(+0.46%) |
Nov 03, 2016 | 9.464 | 9.464 | 9.464 | 9.464 | 3,576 | -0.14(-1.45%) |
Nov 02, 2016 | 9.621 | 9.682 | 9.595 | 9.604 | 2,498 | -0.09(-0.93%) |