Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.38 | 10.38 | 10.30 | 10.31 | 379,618 | -0.07(-0.63%) |
Oct 30, 2017 | 10.41 | 10.44 | 10.31 | 10.38 | 315,271 | -0.01(-0.10%) |
Oct 27, 2017 | 10.29 | 10.44 | 10.25 | 10.39 | 277,898 | +0.11(+1.06%) |
Oct 26, 2017 | 10.42 | 10.44 | 10.27 | 10.28 | 288,802 | -0.13(-1.25%) |
Oct 25, 2017 | 10.44 | 10.46 | 10.40 | 10.41 | 612,239 | -0.04(-0.36%) |
Oct 24, 2017 | 10.56 | 10.56 | 10.39 | 10.45 | 1,326,566 | -0.11(-1.03%) |
Oct 23, 2017 | 10.50 | 10.59 | 10.50 | 10.56 | 427,791 | +0.08(+0.78%) |
Oct 20, 2017 | 10.47 | 10.52 | 10.42 | 10.48 | 332,936 | +0.05(+0.47%) |
Oct 19, 2017 | 10.37 | 10.44 | 10.36 | 10.43 | 318,207 | +0.02(+0.21%) |
Oct 18, 2017 | 10.38 | 10.43 | 10.37 | 10.41 | 382,842 | +0.04(+0.37%) |
Oct 17, 2017 | 10.40 | 10.42 | 10.37 | 10.37 | 533,326 | -0.03(-0.31%) |
Oct 16, 2017 | 10.34 | 10.43 | 10.32 | 10.40 | 693,937 | +0.08(+0.79%) |
Oct 13, 2017 | 10.25 | 10.33 | 10.23 | 10.32 | 575,855 | +0.04(+0.37%) |
Oct 12, 2017 | 10.25 | 10.32 | 10.24 | 10.28 | 444,820 | +0.03(+0.27%) |
Oct 11, 2017 | 10.25 | 10.28 | 10.21 | 10.25 | 235,554 | +0.02(+0.16%) |
Oct 10, 2017 | 10.27 | 10.27 | 10.21 | 10.24 | 256,168 | +0.00(+0.00%) |
Oct 09, 2017 | 10.27 | 10.30 | 10.23 | 10.24 | 211,510 | +0.00(+0.00%) |
Oct 06, 2017 | 10.28 | 10.29 | 10.20 | 10.24 | 235,907 | -0.03(-0.32%) |
Oct 05, 2017 | 10.25 | 10.29 | 10.23 | 10.27 | 226,220 | +0.02(+0.16%) |
Oct 04, 2017 | 10.24 | 10.28 | 10.21 | 10.25 | 354,572 | +0.04(+0.43%) |
Oct 03, 2017 | 10.24 | 10.24 | 10.20 | 10.21 | 232,403 | -0.01(-0.11%) |
Oct 02, 2017 | 10.23 | 10.24 | 10.15 | 10.22 | 442,026 | -0.02(-0.16%) |
Sep 29, 2017 | 10.24 | 10.28 | 10.20 | 10.24 | 542,232 | +0.01(+0.05%) |
Sep 28, 2017 | 10.17 | 10.24 | 10.11 | 10.23 | 481,587 | +0.07(+0.70%) |
Sep 27, 2017 | 10.23 | 10.27 | 10.14 | 10.16 | 439,101 | -0.07(-0.64%) |
Sep 26, 2017 | 10.23 | 10.27 | 10.19 | 10.23 | 901,222 | -0.01(-0.11%) |
Sep 25, 2017 | 10.18 | 10.25 | 10.11 | 10.24 | 427,616 | +0.05(+0.53%) |
Sep 22, 2017 | 10.09 | 10.19 | 10.02 | 10.18 | 259,747 | +0.11(+1.13%) |
Sep 21, 2017 | 10.02 | 10.09 | 9.961 | 10.07 | 341,844 | +0.05(+0.49%) |
Sep 20, 2017 | 9.982 | 10.09 | 9.933 | 10.02 | 439,467 | +0.04(+0.38%) |
Sep 19, 2017 | 9.993 | 10.06 | 9.955 | 9.982 | 419,500 | -0.01(-0.11%) |
Sep 18, 2017 | 10.05 | 10.06 | 9.977 | 9.993 | 211,150 | -0.07(-0.65%) |
Sep 15, 2017 | 10.05 | 10.11 | 10.03 | 10.06 | 254,330 | -0.02(-0.16%) |
Sep 14, 2017 | 9.988 | 10.12 | 9.944 | 10.07 | 242,273 | +0.05(+0.54%) |
Sep 13, 2017 | 10.05 | 9.912 | 10.02 | 247,697 | +0.00(+0.00%) | |
Sep 12, 2017 | 10.03 | 10.07 | 9.993 | 10.02 | 246,517 | -0.01(-0.11%) |
Sep 11, 2017 | 10.06 | 9.852 | 10.03 | 165,212 | +0.10(+0.99%) | |
Sep 08, 2017 | 9.895 | 9.955 | 9.830 | 9.933 | 296,990 | +0.01(+0.11%) |
Sep 07, 2017 | 9.955 | 9.955 | 9.825 | 9.923 | 279,269 | -0.05(-0.49%) |
Sep 06, 2017 | 9.993 | 10.06 | 9.950 | 9.972 | 277,644 | +0.02(+0.22%) |
Sep 05, 2017 | 10.07 | 10.10 | 9.923 | 9.950 | 245,153 | -0.16(-1.61%) |
Sep 01, 2017 | 9.988 | 10.17 | 9.895 | 10.11 | 467,511 | +0.17(+1.75%) |
Aug 31, 2017 | 10.09 | 10.09 | 9.923 | 9.939 | 673,731 | -0.11(-1.12%) |
Aug 30, 2017 | 10.08 | 10.10 | 10.04 | 10.05 | 258,139 | -0.07(-0.69%) |
Aug 29, 2017 | 10.10 | 10.18 | 10.08 | 10.12 | 294,848 | +0.00(+0.00%) |
Aug 28, 2017 | 10.18 | 10.18 | 10.06 | 10.12 | 251,991 | -0.05(-0.47%) |
Aug 25, 2017 | 10.26 | 10.27 | 10.14 | 10.17 | 260,047 | -0.08(-0.78%) |
Aug 24, 2017 | 10.22 | 10.27 | 10.14 | 10.25 | 398,421 | +0.04(+0.37%) |
Aug 23, 2017 | 10.13 | 10.26 | 10.11 | 10.21 | 274,066 | +0.00(+0.00%) |
Aug 22, 2017 | 10.14 | 10.23 | 10.14 | 10.21 | 222,029 | +0.07(+0.74%) |
Aug 21, 2017 | 10.16 | 10.19 | 10.10 | 10.14 | 204,611 | -0.01(-0.05%) |
Aug 18, 2017 | 10.21 | 10.22 | 10.14 | 10.14 | 319,022 | -0.09(-0.84%) |
Aug 17, 2017 | 10.28 | 10.29 | 10.21 | 10.23 | 196,639 | -0.05(-0.52%) |
Aug 16, 2017 | 10.28 | 10.30 | 10.20 | 10.28 | 203,207 | +0.01(+0.10%) |
Aug 15, 2017 | 10.29 | 10.33 | 10.24 | 10.27 | 182,516 | +0.01(+0.10%) |
Aug 14, 2017 | 10.20 | 10.30 | 10.16 | 10.26 | 176,877 | +0.08(+0.79%) |
Aug 11, 2017 | 10.18 | 10.23 | 10.12 | 10.18 | 209,809 | -0.01(-0.05%) |
Aug 10, 2017 | 10.22 | 10.29 | 10.18 | 10.18 | 311,708 | -0.10(-0.94%) |
Aug 09, 2017 | 10.30 | 10.32 | 10.21 | 10.28 | 387,146 | -0.04(-0.41%) |
Aug 08, 2017 | 10.29 | 10.43 | 10.29 | 10.32 | 371,203 | -0.01(-0.10%) |
Aug 07, 2017 | 10.29 | 10.37 | 10.29 | 10.33 | 245,916 | +0.02(+0.21%) |
Aug 04, 2017 | 10.38 | 10.39 | 10.30 | 10.31 | 170,231 | -0.04(-0.36%) |
Aug 03, 2017 | 10.46 | 10.46 | 10.35 | 10.35 | 365,767 | -0.07(-0.72%) |
Aug 02, 2017 | 10.40 | 10.47 | 10.36 | 10.43 | 232,617 | -0.03(-0.26%) |
Aug 01, 2017 | 10.51 | 10.54 | 10.40 | 10.45 | 185,095 | -0.01(-0.05%) |
Jul 31, 2017 | 10.49 | 10.49 | 10.38 | 10.46 | 228,439 | +0.01(+0.05%) |
Jul 28, 2017 | 10.49 | 10.51 | 10.41 | 10.45 | 183,552 | -0.01(-0.05%) |
Jul 27, 2017 | 10.43 | 10.47 | 10.31 | 10.46 | 205,517 | +0.02(+0.15%) |
Jul 26, 2017 | 10.53 | 10.56 | 10.42 | 10.44 | 332,382 | -0.10(-0.91%) |
Jul 25, 2017 | 10.47 | 10.56 | 10.47 | 10.54 | 403,924 | +0.12(+1.18%) |
Jul 24, 2017 | 10.49 | 10.51 | 10.39 | 10.41 | 234,428 | -0.06(-0.61%) |
Jul 21, 2017 | 10.46 | 10.52 | 10.45 | 10.48 | 111,572 | +0.02(+0.20%) |
Jul 20, 2017 | 10.51 | 10.51 | 10.44 | 10.46 | 197,029 | -0.02(-0.20%) |
Jul 19, 2017 | 10.47 | 10.56 | 10.46 | 10.48 | 279,769 | -0.03(-0.28%) |
Jul 18, 2017 | 10.47 | 10.62 | 10.41 | 10.51 | 441,376 | +0.03(+0.28%) |
Jul 17, 2017 | 10.51 | 10.54 | 10.45 | 10.48 | 327,966 | -0.03(-0.25%) |
Jul 14, 2017 | 10.42 | 10.55 | 10.41 | 10.51 | 546,004 | +0.10(+0.92%) |
Jul 13, 2017 | 10.32 | 10.43 | 10.32 | 10.41 | 538,363 | +0.09(+0.88%) |
Jul 12, 2017 | 10.35 | 10.37 | 10.23 | 10.32 | 537,641 | +0.01(+0.05%) |
Jul 11, 2017 | 10.31 | 10.37 | 10.27 | 10.31 | 354,163 | +0.02(+0.21%) |
Jul 10, 2017 | 10.25 | 10.35 | 10.25 | 10.29 | 363,540 | +0.03(+0.31%) |
Jul 07, 2017 | 10.26 | 10.29 | 10.20 | 10.26 | 335,485 | +0.01(+0.10%) |
Jul 06, 2017 | 10.27 | 10.33 | 10.18 | 10.25 | 280,233 | -0.03(-0.26%) |
Jul 05, 2017 | 10.31 | 10.32 | 10.25 | 10.28 | 298,301 | -0.02(-0.16%) |
Jul 03, 2017 | 10.23 | 10.32 | 10.22 | 10.29 | 78,963 | +0.07(+0.68%) |
Jun 30, 2017 | 10.25 | 10.28 | 10.20 | 10.22 | 299,537 | -0.02(-0.21%) |
Jun 29, 2017 | 10.30 | 10.30 | 10.17 | 10.24 | 452,987 | -0.07(-0.73%) |
Jun 28, 2017 | 10.34 | 10.34 | 10.28 | 10.32 | 404,786 | +0.02(+0.16%) |
Jun 27, 2017 | 10.32 | 10.36 | 10.29 | 10.30 | 317,222 | -0.02(-0.21%) |
Jun 26, 2017 | 10.31 | 10.34 | 10.24 | 10.32 | 281,665 | +0.04(+0.42%) |
Jun 23, 2017 | 10.21 | 10.29 | 10.21 | 10.28 | 298,026 | +0.07(+0.68%) |
Jun 22, 2017 | 10.27 | 10.27 | 10.19 | 10.21 | 391,261 | -0.06(-0.62%) |
Jun 21, 2017 | 10.29 | 10.35 | 10.28 | 10.28 | 253,751 | +0.02(+0.16%) |
Jun 20, 2017 | 10.31 | 10.31 | 10.24 | 10.26 | 377,963 | -0.05(-0.47%) |
Jun 19, 2017 | 10.38 | 10.46 | 10.29 | 10.31 | 389,490 | -0.01(-0.10%) |
Jun 16, 2017 | 10.29 | 10.36 | 10.29 | 10.32 | 510,005 | +0.02(+0.16%) |
Jun 15, 2017 | 10.34 | 10.35 | 10.18 | 10.30 | 509,609 | -0.05(-0.46%) |
Jun 14, 2017 | 10.35 | 10.38 | 10.24 | 10.35 | 711,015 | -0.04(-0.36%) |
Jun 13, 2017 | 10.36 | 10.40 | 10.32 | 10.39 | 631,995 | +0.03(+0.26%) |
Jun 12, 2017 | 10.41 | 10.45 | 10.32 | 10.36 | 505,099 | -0.03(-0.26%) |
Jun 09, 2017 | 10.35 | 10.39 | 10.31 | 10.39 | 641,818 | +0.01(+0.13%) |
Jun 08, 2017 | 10.43 | 10.44 | 10.33 | 10.37 | 737,577 | -0.03(-0.28%) |
Jun 07, 2017 | 10.33 | 10.45 | 10.30 | 10.40 | 3,526,462 | -0.12(-1.17%) |
Jun 06, 2017 | 10.68 | 10.69 | 10.52 | 10.53 | 557,986 | -0.17(-1.60%) |
Jun 05, 2017 | 10.69 | 10.74 | 10.67 | 10.70 | 225,027 | -0.02(-0.15%) |
Jun 02, 2017 | 10.69 | 10.76 | 10.67 | 10.71 | 327,972 | +0.02(+0.15%) |
Jun 01, 2017 | 10.70 | 10.71 | 10.65 | 10.70 | 385,293 | +0.00(+0.00%) |
May 31, 2017 | 10.68 | 10.75 | 10.63 | 10.70 | 575,208 | +0.01(+0.10%) |
May 30, 2017 | 10.69 | 10.73 | 10.67 | 10.69 | 355,354 | -0.01(-0.10%) |
May 26, 2017 | 10.61 | 10.72 | 10.61 | 10.70 | 342,827 | +0.02(+0.15%) |
May 25, 2017 | 10.71 | 10.73 | 10.65 | 10.68 | 273,770 | +0.01(+0.05%) |
May 24, 2017 | 10.67 | 10.70 | 10.64 | 10.68 | 303,883 | -0.01(-0.05%) |
May 23, 2017 | 10.65 | 10.69 | 10.62 | 10.68 | 366,089 | +0.03(+0.30%) |
May 22, 2017 | 10.70 | 10.72 | 10.62 | 10.65 | 581,021 | -0.01(-0.10%) |
May 19, 2017 | 10.70 | 10.73 | 10.63 | 10.66 | 532,152 | -0.04(-0.34%) |
May 18, 2017 | 10.70 | 10.77 | 10.68 | 10.70 | 407,438 | -0.02(-0.15%) |
May 17, 2017 | 10.65 | 10.75 | 10.65 | 10.71 | 385,482 | -0.02(-0.20%) |
May 16, 2017 | 10.70 | 10.77 | 10.66 | 10.73 | 177,345 | +0.04(+0.39%) |
May 15, 2017 | 10.59 | 10.73 | 10.59 | 10.69 | 428,602 | +0.07(+0.69%) |
May 12, 2017 | 10.61 | 10.65 | 10.56 | 10.62 | 460,653 | +0.00(+0.00%) |
May 11, 2017 | 10.51 | 10.63 | 10.48 | 10.62 | 302,591 | +0.09(+0.85%) |
May 10, 2017 | 10.47 | 10.56 | 10.31 | 10.53 | 2,267,639 | -0.13(-1.23%) |
May 09, 2017 | 10.66 | 10.73 | 10.62 | 10.66 | 444,932 | +0.01(+0.05%) |
May 08, 2017 | 10.68 | 10.76 | 10.62 | 10.66 | 530,658 | -0.10(-0.93%) |
May 05, 2017 | 10.68 | 10.79 | 10.60 | 10.76 | 343,129 | +0.13(+1.19%) |
May 04, 2017 | 10.66 | 10.66 | 10.61 | 10.63 | 737,447 | -0.01(-0.05%) |
May 03, 2017 | 10.66 | 10.71 | 10.62 | 10.63 | 400,608 | -0.04(-0.35%) |
May 02, 2017 | 10.63 | 10.72 | 10.63 | 10.67 | 228,818 | +0.03(+0.30%) |
May 01, 2017 | 10.69 | 10.71 | 10.62 | 10.64 | 218,265 | -0.05(-0.44%) |
Apr 28, 2017 | 10.65 | 10.70 | 10.62 | 10.69 | 652,424 | +0.05(+0.50%) |
Apr 27, 2017 | 10.66 | 10.68 | 10.61 | 10.63 | 340,616 | +0.00(+0.00%) |
Apr 26, 2017 | 10.63 | 10.71 | 10.63 | 10.63 | 359,766 | +0.00(+0.00%) |
Apr 25, 2017 | 10.66 | 10.70 | 10.63 | 10.63 | 280,300 | +0.00(+0.00%) |
Apr 24, 2017 | 10.63 | 10.65 | 10.61 | 10.63 | 282,434 | +0.02(+0.15%) |
Apr 21, 2017 | 10.61 | 10.65 | 10.55 | 10.62 | 279,942 | +0.05(+0.45%) |
Apr 20, 2017 | 10.63 | 10.63 | 10.52 | 10.57 | 398,035 | -0.05(-0.45%) |
Apr 19, 2017 | 10.65 | 10.66 | 10.57 | 10.62 | 541,889 | +0.00(+0.00%) |
Apr 18, 2017 | 10.52 | 10.62 | 10.49 | 10.62 | 578,471 | +0.08(+0.80%) |
Apr 17, 2017 | 10.47 | 10.56 | 10.47 | 10.54 | 1,911,614 | +0.12(+1.11%) |
Apr 13, 2017 | 10.42 | 10.48 | 10.40 | 10.42 | 194,741 | -0.01(-0.10%) |
Apr 12, 2017 | 10.51 | 10.52 | 10.41 | 10.43 | 231,636 | -0.08(-0.75%) |
Apr 11, 2017 | 10.46 | 10.52 | 10.44 | 10.51 | 205,130 | +0.04(+0.35%) |
Apr 10, 2017 | 10.51 | 10.53 | 10.45 | 10.47 | 235,288 | -0.04(-0.35%) |
Apr 07, 2017 | 10.48 | 10.53 | 10.47 | 10.51 | 353,472 | +0.02(+0.15%) |
Apr 06, 2017 | 10.41 | 10.57 | 10.37 | 10.49 | 446,427 | +0.08(+0.76%) |
Apr 05, 2017 | 10.47 | 10.50 | 10.38 | 10.41 | 470,850 | -0.05(-0.50%) |
Apr 04, 2017 | 10.41 | 10.58 | 10.40 | 10.47 | 494,799 | -0.01(-0.05%) |
Apr 03, 2017 | 10.46 | 10.50 | 10.40 | 10.47 | 357,250 | +0.01(+0.10%) |
Mar 31, 2017 | 10.41 | 10.50 | 10.39 | 10.46 | 735,070 | +0.08(+0.81%) |
Mar 30, 2017 | 10.35 | 10.45 | 10.32 | 10.38 | 463,568 | +0.08(+0.82%) |
Mar 29, 2017 | 10.27 | 10.36 | 10.22 | 10.29 | 407,444 | +0.03(+0.31%) |
Mar 28, 2017 | 10.18 | 10.35 | 10.16 | 10.26 | 596,294 | +0.11(+1.09%) |
Mar 27, 2017 | 10.04 | 10.20 | 10.02 | 10.15 | 716,528 | +0.07(+0.68%) |
Mar 24, 2017 | 10.08 | 10.11 | 10.01 | 10.08 | 232,432 | +0.04(+0.42%) |
Mar 23, 2017 | 10.07 | 10.11 | 10.01 | 10.04 | 347,306 | +0.01(+0.05%) |
Mar 22, 2017 | 10.09 | 10.09 | 10.01 | 10.04 | 461,163 | -0.06(-0.63%) |
Mar 21, 2017 | 10.15 | 10.25 | 10.07 | 10.10 | 744,887 | -0.12(-1.18%) |
Mar 20, 2017 | 10.21 | 10.24 | 10.10 | 10.22 | 219,236 | +0.01(+0.10%) |
Mar 17, 2017 | 10.06 | 10.25 | 10.01 | 10.21 | 640,916 | +0.16(+1.57%) |
Mar 16, 2017 | 10.06 | 10.18 | 10.02 | 10.05 | 360,403 | +0.03(+0.31%) |
Mar 15, 2017 | 10.13 | 10.13 | 9.925 | 10.02 | 256,646 | -0.03(-0.26%) |
Mar 14, 2017 | 10.12 | 10.16 | 9.961 | 10.05 | 284,163 | -0.09(-0.88%) |
Mar 13, 2017 | 10.05 | 10.18 | 10.04 | 10.13 | 634,715 | +0.09(+0.94%) |
Mar 10, 2017 | 9.988 | 10.06 | 9.961 | 10.04 | 634,046 | +0.05(+0.53%) |
Mar 09, 2017 | 9.977 | 10.05 | 9.951 | 9.988 | 449,964 | +0.01(+0.05%) |
Mar 08, 2017 | 10.01 | 10.05 | 9.914 | 9.982 | 622,262 | -0.04(-0.37%) |
Mar 07, 2017 | 9.972 | 10.06 | 9.851 | 10.02 | 547,448 | +0.01(+0.11%) |
Mar 06, 2017 | 10.04 | 10.05 | 9.998 | 10.01 | 382,243 | -0.04(-0.42%) |
Mar 03, 2017 | 9.951 | 10.08 | 9.892 | 10.05 | 558,538 | +0.18(+1.81%) |
Mar 02, 2017 | 9.882 | 9.918 | 9.753 | 9.872 | 740,778 | -0.01(-0.10%) |
Mar 01, 2017 | 9.965 | 10.01 | 9.862 | 9.882 | 618,926 | -0.02(-0.21%) |
Feb 28, 2017 | 9.862 | 9.981 | 9.815 | 9.903 | 633,989 | +0.04(+0.37%) |
Feb 27, 2017 | 10.02 | 10.02 | 9.836 | 9.867 | 516,669 | -0.14(-1.45%) |
Feb 24, 2017 | 9.965 | 10.01 | 9.867 | 10.01 | 391,686 | +0.08(+0.78%) |
Feb 23, 2017 | 9.872 | 9.986 | 9.821 | 9.934 | 528,372 | +0.09(+0.95%) |
Feb 22, 2017 | 9.722 | 9.867 | 9.691 | 9.841 | 345,537 | +0.14(+1.44%) |
Feb 21, 2017 | 9.701 | 9.765 | 9.655 | 9.701 | 303,231 | +0.02(+0.21%) |
Feb 17, 2017 | 9.680 | 9.680 | 9.680 | 0 | +0.07(+0.75%) | |
Feb 16, 2017 | 9.582 | 9.696 | 9.511 | 9.608 | 389,057 | -0.05(-0.48%) |
Feb 15, 2017 | 9.608 | 9.660 | 9.534 | 9.655 | 215,424 | +0.07(+0.76%) |
Feb 14, 2017 | 9.629 | 9.680 | 9.546 | 9.582 | 376,676 | -0.04(-0.38%) |
Feb 13, 2017 | 9.691 | 9.732 | 9.474 | 9.618 | 483,702 | -0.08(-0.80%) |
Feb 10, 2017 | 9.474 | 9.717 | 9.442 | 9.696 | 901,595 | +0.05(+0.48%) |
Feb 09, 2017 | 9.965 | 9.965 | 9.618 | 9.649 | 706,653 | -0.32(-3.17%) |
Feb 08, 2017 | 9.986 | 9.986 | 9.810 | 9.965 | 351,249 | -0.04(-0.41%) |
Feb 07, 2017 | 9.934 | 10.03 | 9.836 | 10.01 | 383,655 | +0.07(+0.73%) |
Feb 06, 2017 | 9.867 | 9.939 | 9.763 | 9.934 | 303,183 | +0.06(+0.58%) |
Feb 03, 2017 | 9.748 | 10.02 | 9.748 | 9.877 | 592,313 | +0.18(+1.87%) |
Feb 02, 2017 | 9.686 | 9.810 | 9.660 | 9.696 | 181,638 | +0.02(+0.16%) |
Feb 01, 2017 | 9.696 | 9.774 | 9.639 | 9.680 | 215,326 | +0.02(+0.16%) |
Jan 31, 2017 | 9.665 | 9.722 | 9.634 | 9.665 | 206,246 | -0.03(-0.27%) |
Jan 30, 2017 | 9.722 | 9.722 | 9.624 | 9.691 | 186,735 | -0.04(-0.37%) |
Jan 27, 2017 | 9.820 | 9.820 | 9.639 | 9.727 | 280,794 | -0.06(-0.58%) |
Jan 26, 2017 | 9.748 | 9.851 | 9.670 | 9.784 | 190,287 | +0.05(+0.53%) |
Jan 25, 2017 | 9.825 | 9.825 | 9.660 | 9.732 | 401,771 | -0.03(-0.32%) |
Jan 24, 2017 | 9.701 | 9.799 | 9.649 | 9.763 | 314,735 | +0.07(+0.75%) |
Jan 23, 2017 | 9.624 | 9.758 | 9.582 | 9.691 | 242,580 | +0.07(+0.70%) |
Jan 20, 2017 | 9.593 | 9.686 | 9.572 | 9.624 | 193,795 | +0.06(+0.65%) |
Jan 19, 2017 | 9.629 | 9.639 | 9.551 | 9.561 | 139,258 | -0.08(-0.81%) |
Jan 18, 2017 | 9.593 | 9.644 | 9.530 | 9.639 | 194,674 | +0.05(+0.49%) |
Jan 17, 2017 | 9.608 | 9.629 | 9.548 | 9.593 | 265,098 | -0.01(-0.05%) |
Jan 13, 2017 | 9.598 | 9.598 | 9.598 | 0 | -0.04(-0.43%) | |
Jan 12, 2017 | 9.582 | 9.680 | 9.515 | 9.639 | 222,949 | +0.04(+0.43%) |
Jan 11, 2017 | 9.593 | 9.608 | 9.505 | 9.598 | 320,705 | +0.03(+0.32%) |
Jan 10, 2017 | 9.572 | 9.644 | 9.474 | 9.567 | 243,720 | -0.01(-0.05%) |
Jan 09, 2017 | 9.603 | 9.649 | 9.474 | 9.572 | 158,733 | -0.04(-0.38%) |
Jan 06, 2017 | 9.639 | 9.691 | 9.556 | 9.608 | 174,433 | -0.03(-0.27%) |
Jan 05, 2017 | 9.613 | 9.673 | 9.530 | 9.634 | 468,376 | +0.04(+0.38%) |
Jan 04, 2017 | 9.551 | 9.722 | 9.503 | 9.598 | 1,243,511 | +0.09(+0.92%) |
Jan 03, 2017 | 9.536 | 9.582 | 9.484 | 9.510 | 270,964 | -0.01(-0.05%) |
Dec 30, 2016 | 9.515 | 9.515 | 9.515 | 0 | -0.07(-0.76%) | |
Dec 29, 2016 | 9.649 | 9.655 | 9.546 | 9.587 | 411,433 | +0.07(+0.76%) |
Dec 28, 2016 | 9.530 | 9.577 | 9.442 | 9.515 | 405,658 | +0.03(+0.33%) |
Dec 27, 2016 | 9.494 | 9.556 | 9.453 | 9.484 | 534,897 | +0.02(+0.16%) |
Dec 23, 2016 | 9.468 | 9.468 | 9.468 | 0 | -0.05(-0.49%) | |
Dec 22, 2016 | 9.520 | 9.536 | 9.455 | 9.515 | 263,654 | -0.01(-0.11%) |
Dec 21, 2016 | 9.593 | 9.593 | 9.515 | 9.525 | 302,420 | -0.02(-0.22%) |
Dec 20, 2016 | 9.417 | 9.546 | 9.402 | 9.546 | 198,030 | +0.18(+1.88%) |
Dec 19, 2016 | 9.292 | 9.453 | 9.246 | 9.370 | 404,214 | +0.03(+0.33%) |
Dec 16, 2016 | 9.386 | 9.406 | 9.272 | 9.339 | 660,934 | -0.01(-0.06%) |
Dec 15, 2016 | 9.567 | 9.598 | 9.329 | 9.344 | 599,154 | -0.20(-2.06%) |
Dec 14, 2016 | 9.530 | 9.572 | 9.505 | 9.541 | 277,723 | +0.01(+0.05%) |
Dec 13, 2016 | 9.567 | 9.567 | 9.440 | 9.536 | 401,162 | +0.02(+0.16%) |
Dec 12, 2016 | 9.567 | 9.618 | 9.505 | 9.520 | 228,579 | -0.04(-0.43%) |
Dec 09, 2016 | 9.536 | 9.567 | 9.494 | 9.561 | 264,982 | +0.02(+0.22%) |
Dec 08, 2016 | 9.525 | 9.546 | 9.406 | 9.541 | 278,022 | +0.13(+1.37%) |
Dec 07, 2016 | 9.346 | 9.431 | 9.311 | 9.411 | 388,416 | +0.03(+0.32%) |
Dec 06, 2016 | 9.371 | 9.381 | 9.296 | 9.381 | 328,176 | +0.06(+0.65%) |
Dec 05, 2016 | 9.366 | 9.381 | 9.226 | 9.321 | 504,296 | +0.01(+0.05%) |
Dec 02, 2016 | 9.321 | 9.336 | 9.191 | 9.316 | 609,343 | +0.05(+0.49%) |
Dec 01, 2016 | 9.316 | 9.381 | 9.231 | 9.271 | 238,279 | +0.02(+0.16%) |
Nov 30, 2016 | 9.291 | 9.291 | 9.201 | 9.256 | 444,940 | +0.03(+0.27%) |
Nov 29, 2016 | 9.221 | 9.251 | 9.151 | 9.231 | 421,471 | +0.05(+0.49%) |
Nov 28, 2016 | 9.156 | 9.186 | 9.120 | 9.186 | 411,614 | +0.05(+0.49%) |
Nov 25, 2016 | 9.181 | 9.181 | 9.070 | 9.141 | 350,182 | +0.03(+0.28%) |
Nov 23, 2016 | 9.115 | 9.115 | 9.115 | 0 | -0.08(-0.87%) | |
Nov 22, 2016 | 9.281 | 9.306 | 9.141 | 9.196 | 520,412 | -0.04(-0.38%) |
Nov 21, 2016 | 9.326 | 9.326 | 9.198 | 9.231 | 433,403 | -0.07(-0.76%) |
Nov 18, 2016 | 9.276 | 9.336 | 9.211 | 9.301 | 535,862 | +0.06(+0.65%) |
Nov 17, 2016 | 9.030 | 9.251 | 9.030 | 9.241 | 730,167 | +0.33(+3.66%) |
Nov 16, 2016 | 8.900 | 8.935 | 8.779 | 8.915 | 432,329 | -0.01(-0.11%) |
Nov 15, 2016 | 8.940 | 9.020 | 8.845 | 8.925 | 594,990 | -0.12(-1.33%) |
Nov 14, 2016 | 9.176 | 9.181 | 9.005 | 9.045 | 431,278 | -0.16(-1.74%) |
Nov 11, 2016 | 9.166 | 9.371 | 9.166 | 9.206 | 383,696 | -0.04(-0.43%) |
Nov 10, 2016 | 9.161 | 9.266 | 9.141 | 9.246 | 333,342 | +0.15(+1.65%) |
Nov 09, 2016 | 8.960 | 9.153 | 8.920 | 9.095 | 590,877 | +0.11(+1.23%) |
Nov 08, 2016 | 8.890 | 9.000 | 8.890 | 8.985 | 252,637 | +0.06(+0.67%) |
Nov 07, 2016 | 8.885 | 8.980 | 8.885 | 8.925 | 185,613 | +0.06(+0.62%) |
Nov 04, 2016 | 8.840 | 8.970 | 8.799 | 8.870 | 300,140 | +0.06(+0.68%) |
Nov 03, 2016 | 8.784 | 8.819 | 8.699 | 8.809 | 338,136 | +0.01(+0.06%) |
Nov 02, 2016 | 8.855 | 8.920 | 8.734 | 8.804 | 223,762 | -0.03(-0.34%) |