Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.29 | 10.29 | 10.29 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 10.28 | 10.30 | 10.27 | 10.30 | 155,580 | -0.01(-0.07%) |
Dec 27, 2017 | 10.36 | 10.36 | 10.28 | 10.30 | 183,012 | +0.04(+0.36%) |
Dec 26, 2017 | 10.29 | 10.29 | 10.22 | 10.27 | 204,999 | +0.01(+0.14%) |
Dec 22, 2017 | 10.29 | 10.30 | 10.22 | 10.25 | 225,600 | -0.03(-0.28%) |
Dec 21, 2017 | 10.26 | 10.28 | 10.22 | 10.28 | 300,983 | +0.01(+0.07%) |
Dec 20, 2017 | 10.28 | 10.31 | 10.25 | 10.28 | 280,553 | -0.03(-0.28%) |
Dec 19, 2017 | 10.30 | 10.32 | 10.27 | 10.30 | 183,542 | +0.01(+0.07%) |
Dec 18, 2017 | 10.32 | 10.33 | 10.30 | 10.30 | 98,677 | -0.01(-0.14%) |
Dec 15, 2017 | 10.33 | 10.36 | 10.30 | 10.31 | 105,359 | -0.04(-0.35%) |
Dec 14, 2017 | 10.34 | 10.35 | 10.31 | 10.35 | 98,036 | +0.00(+0.00%) |
Dec 13, 2017 | 10.33 | 10.35 | 10.31 | 10.35 | 67,096 | +0.04(+0.35%) |
Dec 12, 2017 | 10.35 | 10.37 | 10.30 | 10.31 | 213,713 | -0.10(-0.98%) |
Dec 11, 2017 | 10.31 | 10.41 | 10.29 | 10.41 | 90,328 | +0.14(+1.39%) |
Dec 08, 2017 | 10.33 | 10.37 | 10.27 | 10.27 | 65,406 | -0.07(-0.70%) |
Dec 07, 2017 | 10.37 | 10.42 | 10.33 | 10.34 | 177,802 | -0.02(-0.21%) |
Dec 06, 2017 | 10.27 | 10.39 | 10.26 | 10.37 | 133,757 | +0.11(+1.06%) |
Dec 05, 2017 | 10.21 | 10.26 | 10.18 | 10.26 | 155,361 | +0.05(+0.50%) |
Dec 04, 2017 | 10.22 | 10.23 | 10.16 | 10.21 | 109,206 | -0.01(-0.14%) |
Dec 01, 2017 | 10.19 | 10.22 | 10.18 | 10.22 | 65,141 | +0.06(+0.57%) |
Nov 30, 2017 | 10.20 | 10.21 | 10.15 | 10.16 | 113,136 | -0.05(-0.50%) |
Nov 29, 2017 | 10.16 | 10.23 | 10.15 | 10.21 | 121,809 | +0.04(+0.36%) |
Nov 28, 2017 | 10.19 | 10.19 | 10.15 | 10.18 | 68,092 | +0.00(+0.00%) |
Nov 27, 2017 | 10.26 | 10.26 | 10.15 | 10.18 | 97,737 | -0.08(-0.78%) |
Nov 24, 2017 | 10.25 | 10.26 | 10.21 | 10.26 | 44,728 | +0.04(+0.36%) |
Nov 22, 2017 | 10.22 | 10.24 | 10.21 | 10.22 | 65,621 | -0.01(-0.07%) |
Nov 21, 2017 | 10.19 | 10.23 | 10.17 | 10.23 | 91,968 | +0.07(+0.64%) |
Nov 20, 2017 | 10.23 | 10.26 | 10.15 | 10.16 | 199,216 | -0.07(-0.71%) |
Nov 17, 2017 | 10.24 | 10.28 | 10.21 | 10.23 | 69,903 | -0.01(-0.14%) |
Nov 16, 2017 | 10.26 | 10.29 | 10.23 | 10.25 | 116,739 | +0.00(+0.00%) |
Nov 15, 2017 | 10.26 | 10.30 | 10.23 | 10.25 | 191,820 | -0.03(-0.28%) |
Nov 14, 2017 | 10.29 | 10.31 | 10.26 | 10.28 | 93,019 | +0.00(+0.04%) |
Nov 13, 2017 | 10.26 | 10.31 | 10.26 | 10.27 | 134,343 | +0.02(+0.21%) |
Nov 10, 2017 | 10.22 | 10.25 | 10.22 | 10.25 | 37,953 | +0.01(+0.07%) |
Nov 09, 2017 | 10.25 | 10.25 | 10.22 | 10.25 | 41,984 | -0.01(-0.07%) |
Nov 08, 2017 | 10.26 | 10.30 | 10.24 | 10.25 | 157,538 | -0.01(-0.07%) |
Nov 07, 2017 | 10.22 | 10.26 | 10.16 | 10.26 | 162,553 | +0.04(+0.35%) |
Nov 06, 2017 | 10.22 | 10.25 | 10.21 | 10.22 | 71,679 | +0.01(+0.07%) |
Nov 03, 2017 | 10.17 | 10.25 | 10.17 | 10.22 | 94,406 | +0.04(+0.36%) |
Nov 02, 2017 | 10.23 | 10.24 | 10.18 | 10.18 | 113,083 | -0.04(-0.43%) |
Nov 01, 2017 | 10.17 | 10.25 | 10.17 | 10.22 | 118,260 | +0.04(+0.43%) |
Oct 31, 2017 | 10.25 | 10.26 | 10.18 | 10.18 | 118,379 | -0.08(-0.78%) |
Oct 30, 2017 | 10.22 | 10.26 | 10.22 | 10.26 | 71,673 | +0.05(+0.50%) |
Oct 27, 2017 | 10.20 | 10.25 | 10.16 | 10.21 | 138,969 | +0.00(+0.00%) |
Oct 26, 2017 | 10.23 | 10.23 | 10.11 | 10.21 | 125,801 | -0.02(-0.21%) |
Oct 25, 2017 | 10.20 | 10.25 | 10.17 | 10.23 | 51,046 | +0.01(+0.14%) |
Oct 24, 2017 | 10.17 | 10.24 | 10.17 | 10.22 | 100,740 | +0.03(+0.28%) |
Oct 23, 2017 | 10.22 | 10.25 | 10.16 | 10.19 | 104,186 | -0.04(-0.35%) |
Oct 20, 2017 | 10.24 | 10.26 | 10.18 | 10.22 | 142,552 | -0.05(-0.49%) |
Oct 19, 2017 | 10.25 | 10.29 | 10.23 | 10.27 | 71,659 | +0.01(+0.07%) |
Oct 18, 2017 | 10.28 | 10.28 | 10.22 | 10.27 | 75,667 | -0.03(-0.28%) |
Oct 17, 2017 | 10.25 | 10.30 | 10.25 | 10.30 | 50,804 | +0.06(+0.57%) |
Oct 16, 2017 | 10.33 | 10.33 | 10.24 | 10.24 | 191,630 | -0.11(-1.05%) |
Oct 13, 2017 | 10.36 | 10.36 | 10.30 | 10.35 | 65,920 | +0.03(+0.32%) |
Oct 12, 2017 | 10.32 | 10.36 | 10.31 | 10.31 | 95,081 | -0.03(-0.28%) |
Oct 11, 2017 | 10.30 | 10.35 | 10.30 | 10.34 | 92,589 | +0.04(+0.42%) |
Oct 10, 2017 | 10.29 | 10.33 | 10.29 | 10.30 | 48,986 | +0.00(+0.00%) |
Oct 09, 2017 | 10.24 | 10.34 | 10.24 | 10.30 | 115,960 | +0.04(+0.35%) |
Oct 06, 2017 | 10.25 | 10.27 | 10.22 | 10.26 | 77,806 | -0.01(-0.14%) |
Oct 05, 2017 | 10.26 | 10.28 | 10.22 | 10.28 | 113,384 | +0.03(+0.28%) |
Oct 04, 2017 | 10.24 | 10.30 | 10.21 | 10.25 | 108,161 | +0.01(+0.07%) |
Oct 03, 2017 | 10.25 | 10.27 | 10.22 | 10.24 | 157,615 | -0.03(-0.28%) |
Oct 02, 2017 | 10.26 | 10.30 | 10.23 | 10.27 | 97,494 | -0.01(-0.14%) |
Sep 29, 2017 | 10.29 | 10.31 | 10.26 | 10.29 | 72,282 | +0.00(+0.00%) |
Sep 28, 2017 | 10.30 | 10.30 | 10.26 | 10.29 | 108,655 | -0.01(-0.14%) |
Sep 27, 2017 | 10.31 | 10.36 | 10.25 | 10.30 | 166,138 | -0.05(-0.49%) |
Sep 26, 2017 | 10.39 | 10.39 | 10.34 | 10.35 | 52,483 | -0.02(-0.21%) |
Sep 25, 2017 | 10.36 | 10.39 | 10.36 | 10.37 | 59,977 | +0.01(+0.14%) |
Sep 22, 2017 | 10.36 | 10.36 | 10.33 | 10.36 | 35,445 | +0.01(+0.14%) |
Sep 21, 2017 | 10.33 | 10.37 | 10.33 | 10.34 | 89,124 | +0.01(+0.07%) |
Sep 20, 2017 | 10.42 | 10.42 | 10.33 | 10.34 | 90,230 | -0.04(-0.35%) |
Sep 19, 2017 | 10.44 | 10.47 | 10.37 | 10.37 | 83,626 | -0.06(-0.62%) |
Sep 18, 2017 | 10.46 | 10.47 | 10.42 | 10.44 | 117,160 | -0.01(-0.07%) |
Sep 15, 2017 | 10.45 | 10.48 | 10.42 | 10.44 | 57,441 | +0.00(+0.00%) |
Sep 14, 2017 | 10.54 | 10.54 | 10.44 | 10.44 | 79,210 | -0.04(-0.38%) |
Sep 13, 2017 | 10.48 | 10.51 | 10.45 | 10.48 | 48,833 | -0.01(-0.14%) |
Sep 12, 2017 | 10.51 | 10.52 | 10.46 | 10.50 | 58,951 | -0.02(-0.20%) |
Sep 11, 2017 | 10.56 | 10.56 | 10.49 | 10.52 | 106,588 | -0.01(-0.07%) |
Sep 08, 2017 | 10.53 | 10.53 | 10.46 | 10.53 | 125,460 | +0.04(+0.34%) |
Sep 07, 2017 | 10.48 | 10.53 | 10.48 | 10.49 | 58,835 | +0.01(+0.07%) |
Sep 06, 2017 | 10.48 | 10.49 | 10.46 | 10.48 | 79,761 | +0.02(+0.21%) |
Sep 05, 2017 | 10.43 | 10.47 | 10.41 | 10.46 | 85,988 | +0.03(+0.28%) |
Sep 01, 2017 | 10.38 | 10.43 | 10.34 | 10.43 | 123,371 | +0.07(+0.69%) |
Aug 31, 2017 | 10.36 | 10.38 | 10.31 | 10.36 | 39,589 | +0.04(+0.42%) |
Aug 30, 2017 | 10.35 | 10.38 | 10.32 | 10.32 | 31,006 | -0.05(-0.48%) |
Aug 29, 2017 | 10.34 | 10.39 | 10.33 | 10.37 | 83,495 | +0.07(+0.70%) |
Aug 28, 2017 | 10.34 | 10.35 | 10.28 | 10.30 | 146,999 | -0.03(-0.28%) |
Aug 25, 2017 | 10.35 | 10.35 | 10.30 | 10.33 | 29,937 | -0.01(-0.07%) |
Aug 24, 2017 | 10.38 | 10.38 | 10.28 | 10.33 | 110,278 | -0.03(-0.28%) |
Aug 23, 2017 | 10.33 | 10.36 | 10.31 | 10.36 | 53,402 | +0.07(+0.70%) |
Aug 22, 2017 | 10.30 | 10.33 | 10.29 | 10.29 | 61,628 | -0.03(-0.28%) |
Aug 21, 2017 | 10.30 | 10.32 | 10.28 | 10.32 | 68,750 | +0.01(+0.14%) |
Aug 18, 2017 | 10.26 | 10.30 | 10.22 | 10.30 | 57,602 | +0.04(+0.42%) |
Aug 17, 2017 | 10.24 | 10.28 | 10.24 | 10.26 | 38,956 | -0.01(-0.14%) |
Aug 16, 2017 | 10.27 | 10.28 | 10.20 | 10.28 | 55,549 | +0.05(+0.49%) |
Aug 15, 2017 | 10.28 | 10.28 | 10.20 | 10.23 | 54,297 | -0.06(-0.56%) |
Aug 14, 2017 | 10.32 | 10.33 | 10.28 | 10.28 | 59,672 | -0.04(-0.35%) |
Aug 11, 2017 | 10.01 | 10.33 | 10.01 | 10.32 | 228,959 | +0.10(+1.02%) |
Aug 10, 2017 | 10.23 | 10.27 | 10.20 | 10.21 | 36,686 | -0.01(-0.14%) |
Aug 09, 2017 | 10.35 | 10.36 | 10.23 | 10.23 | 81,369 | -0.09(-0.90%) |
Aug 08, 2017 | 10.33 | 10.36 | 10.31 | 10.32 | 86,376 | -0.01(-0.14%) |
Aug 07, 2017 | 10.33 | 10.38 | 10.33 | 10.34 | 55,142 | -0.01(-0.07%) |
Aug 04, 2017 | 10.47 | 10.47 | 10.34 | 10.34 | 110,074 | -0.11(-1.09%) |
Aug 03, 2017 | 10.42 | 10.46 | 10.42 | 10.46 | 49,804 | +0.03(+0.27%) |
Aug 02, 2017 | 10.46 | 10.48 | 10.42 | 10.43 | 95,977 | -0.03(-0.27%) |
Aug 01, 2017 | 10.41 | 10.46 | 10.41 | 10.46 | 83,594 | +0.06(+0.55%) |
Jul 31, 2017 | 10.35 | 10.41 | 10.35 | 10.40 | 83,469 | +0.01(+0.14%) |
Jul 28, 2017 | 10.29 | 10.39 | 10.29 | 10.39 | 91,672 | +0.06(+0.62%) |
Jul 27, 2017 | 10.31 | 10.33 | 10.30 | 10.32 | 49,985 | +0.01(+0.07%) |
Jul 26, 2017 | 10.24 | 10.31 | 10.24 | 10.31 | 80,039 | +0.06(+0.63%) |
Jul 25, 2017 | 10.29 | 10.29 | 10.24 | 10.25 | 63,958 | -0.05(-0.48%) |
Jul 24, 2017 | 10.28 | 10.31 | 10.26 | 10.30 | 85,884 | +0.01(+0.07%) |
Jul 21, 2017 | 10.31 | 10.32 | 10.26 | 10.29 | 66,297 | +0.01(+0.07%) |
Jul 20, 2017 | 10.29 | 10.31 | 10.27 | 10.29 | 32,597 | +0.00(+0.00%) |
Jul 19, 2017 | 10.30 | 10.30 | 10.26 | 10.29 | 44,181 | +0.01(+0.07%) |
Jul 18, 2017 | 10.22 | 10.28 | 10.21 | 10.28 | 89,863 | +0.06(+0.56%) |
Jul 17, 2017 | 10.22 | 10.25 | 10.21 | 10.22 | 41,081 | +0.01(+0.07%) |
Jul 14, 2017 | 10.21 | 10.22 | 10.21 | 10.21 | 53,788 | +0.03(+0.28%) |
Jul 13, 2017 | 10.17 | 10.19 | 10.15 | 10.19 | 39,814 | +0.04(+0.42%) |
Jul 12, 2017 | 10.15 | 10.16 | 10.14 | 10.14 | 99,458 | +0.05(+0.53%) |
Jul 11, 2017 | 10.07 | 10.11 | 10.07 | 10.09 | 73,475 | +0.01(+0.14%) |
Jul 10, 2017 | 10.05 | 10.10 | 10.05 | 10.08 | 107,978 | +0.01(+0.07%) |
Jul 07, 2017 | 10.06 | 10.08 | 10.03 | 10.07 | 98,112 | +0.00(+0.00%) |
Jul 06, 2017 | 10.05 | 10.07 | 10.02 | 10.07 | 190,086 | +0.00(+0.00%) |
Jul 05, 2017 | 10.10 | 10.12 | 10.05 | 10.07 | 119,708 | -0.04(-0.42%) |
Jul 03, 2017 | 10.03 | 10.15 | 10.03 | 10.11 | 79,072 | +0.06(+0.64%) |
Jun 30, 2017 | 10.02 | 10.05 | 10.02 | 10.05 | 94,066 | +0.00(+0.00%) |
Jun 29, 2017 | 10.11 | 10.11 | 10.03 | 10.05 | 74,976 | -0.06(-0.63%) |
Jun 28, 2017 | 10.13 | 10.13 | 10.10 | 10.11 | 102,196 | -0.02(-0.21%) |
Jun 27, 2017 | 10.13 | 10.15 | 10.10 | 10.13 | 65,910 | +0.00(+0.00%) |
Jun 26, 2017 | 10.16 | 10.20 | 10.13 | 10.13 | 84,543 | -0.03(-0.28%) |
Jun 23, 2017 | 10.13 | 10.16 | 10.13 | 10.16 | 41,109 | +0.04(+0.35%) |
Jun 22, 2017 | 10.13 | 10.17 | 10.13 | 10.13 | 89,635 | -0.01(-0.14%) |
Jun 21, 2017 | 10.16 | 10.17 | 10.11 | 10.14 | 64,815 | -0.01(-0.07%) |
Jun 20, 2017 | 10.11 | 10.15 | 10.10 | 10.15 | 80,860 | +0.05(+0.49%) |
Jun 19, 2017 | 10.12 | 10.16 | 10.10 | 10.10 | 104,044 | -0.04(-0.35%) |
Jun 16, 2017 | 10.10 | 10.13 | 10.09 | 10.13 | 108,631 | +0.04(+0.42%) |
Jun 15, 2017 | 10.10 | 10.13 | 10.08 | 10.09 | 69,441 | -0.03(-0.28%) |
Jun 14, 2017 | 10.17 | 10.18 | 10.12 | 10.12 | 61,158 | -0.03(-0.28%) |
Jun 13, 2017 | 10.10 | 10.15 | 10.09 | 10.15 | 81,843 | +0.05(+0.53%) |
Jun 12, 2017 | 10.12 | 10.14 | 10.08 | 10.09 | 61,113 | +0.00(+0.00%) |
Jun 09, 2017 | 10.13 | 10.14 | 10.09 | 10.09 | 44,474 | -0.04(-0.42%) |
Jun 08, 2017 | 10.13 | 10.17 | 10.11 | 10.14 | 85,461 | +0.00(+0.00%) |
Jun 07, 2017 | 10.12 | 10.18 | 10.12 | 10.14 | 56,463 | +0.01(+0.14%) |
Jun 06, 2017 | 10.11 | 10.14 | 10.11 | 10.12 | 116,792 | +0.01(+0.14%) |
Jun 05, 2017 | 10.14 | 10.14 | 10.07 | 10.11 | 133,738 | -0.04(-0.35%) |
Jun 02, 2017 | 10.21 | 10.21 | 10.13 | 10.14 | 108,612 | +0.01(+0.07%) |
Jun 01, 2017 | 10.18 | 10.23 | 10.14 | 10.14 | 130,359 | -0.04(-0.35%) |
May 31, 2017 | 10.10 | 10.18 | 10.10 | 10.17 | 66,620 | +0.07(+0.70%) |
May 30, 2017 | 10.10 | 10.12 | 10.09 | 10.10 | 42,089 | +0.01(+0.14%) |
May 26, 2017 | 10.14 | 10.15 | 10.09 | 10.09 | 66,415 | -0.04(-0.35%) |
May 25, 2017 | 10.12 | 10.12 | 10.09 | 10.12 | 51,878 | +0.00(+0.00%) |
May 24, 2017 | 10.09 | 10.14 | 10.09 | 10.12 | 127,774 | +0.06(+0.56%) |
May 23, 2017 | 10.10 | 10.13 | 10.05 | 10.07 | 110,294 | -0.01(-0.07%) |
May 22, 2017 | 10.08 | 10.09 | 10.06 | 10.07 | 77,333 | -0.01(-0.07%) |
May 19, 2017 | 10.07 | 10.14 | 10.06 | 10.08 | 116,506 | +0.01(+0.14%) |
May 18, 2017 | 10.09 | 10.11 | 10.06 | 10.07 | 93,873 | -0.04(-0.42%) |
May 17, 2017 | 10.03 | 10.13 | 10.02 | 10.11 | 201,405 | +0.09(+0.92%) |
May 16, 2017 | 10.02 | 10.04 | 10.00 | 10.02 | 65,090 | -0.01(-0.14%) |
May 15, 2017 | 10.07 | 10.07 | 10.02 | 10.03 | 116,089 | +0.02(+0.21%) |
May 12, 2017 | 9.959 | 10.02 | 9.957 | 10.01 | 119,793 | +0.07(+0.71%) |
May 11, 2017 | 9.895 | 9.966 | 9.895 | 9.938 | 163,406 | +0.04(+0.39%) |
May 10, 2017 | 9.913 | 9.920 | 9.857 | 9.899 | 122,742 | -0.01(-0.14%) |
May 09, 2017 | 9.913 | 9.927 | 9.878 | 9.913 | 117,546 | -0.01(-0.07%) |
May 08, 2017 | 9.941 | 9.962 | 9.913 | 9.920 | 58,869 | -0.03(-0.28%) |
May 05, 2017 | 9.962 | 9.969 | 9.927 | 9.948 | 91,653 | -0.01(-0.14%) |
May 04, 2017 | 9.976 | 9.983 | 9.927 | 9.962 | 78,264 | -0.02(-0.21%) |
May 03, 2017 | 9.934 | 9.991 | 9.927 | 9.983 | 100,324 | +0.06(+0.57%) |
May 02, 2017 | 9.927 | 9.934 | 9.892 | 9.927 | 86,315 | -0.01(-0.14%) |
May 01, 2017 | 9.871 | 9.941 | 9.871 | 9.941 | 194,361 | +0.08(+0.86%) |
Apr 28, 2017 | 9.815 | 9.892 | 9.815 | 9.857 | 97,734 | +0.01(+0.14%) |
Apr 27, 2017 | 9.822 | 9.843 | 9.807 | 9.843 | 134,732 | +0.04(+0.36%) |
Apr 26, 2017 | 9.850 | 9.864 | 9.807 | 9.807 | 137,526 | -0.03(-0.29%) |
Apr 25, 2017 | 9.892 | 9.892 | 9.836 | 9.836 | 115,947 | -0.08(-0.78%) |
Apr 24, 2017 | 9.927 | 9.941 | 9.892 | 9.913 | 92,468 | -0.04(-0.35%) |
Apr 21, 2017 | 9.948 | 9.955 | 9.920 | 9.948 | 124,048 | +0.02(+0.21%) |
Apr 20, 2017 | 9.962 | 9.969 | 9.913 | 9.927 | 139,610 | -0.03(-0.28%) |
Apr 19, 2017 | 9.948 | 9.962 | 9.913 | 9.955 | 76,184 | +0.02(+0.21%) |
Apr 18, 2017 | 9.955 | 9.957 | 9.920 | 9.934 | 90,176 | +0.01(+0.07%) |
Apr 17, 2017 | 9.941 | 9.969 | 9.899 | 9.927 | 109,159 | -0.01(-0.07%) |
Apr 13, 2017 | 9.991 | 9.998 | 9.934 | 9.934 | 96,489 | -0.03(-0.28%) |
Apr 12, 2017 | 9.969 | 9.969 | 9.927 | 9.962 | 154,062 | -0.01(-0.14%) |
Apr 11, 2017 | 10.01 | 10.01 | 9.920 | 9.976 | 208,829 | +0.00(+0.04%) |
Apr 10, 2017 | 9.917 | 9.973 | 9.910 | 9.973 | 128,182 | +0.06(+0.64%) |
Apr 07, 2017 | 9.875 | 9.910 | 9.847 | 9.910 | 135,134 | +0.05(+0.50%) |
Apr 06, 2017 | 9.819 | 9.861 | 9.819 | 9.861 | 105,067 | +0.05(+0.50%) |
Apr 05, 2017 | 9.777 | 9.854 | 9.749 | 9.812 | 81,702 | +0.02(+0.21%) |
Apr 04, 2017 | 9.728 | 9.826 | 9.728 | 9.791 | 249,929 | -0.03(-0.29%) |
Apr 03, 2017 | 9.791 | 9.819 | 9.767 | 9.819 | 108,200 | +0.05(+0.50%) |
Mar 31, 2017 | 9.756 | 9.784 | 9.742 | 9.770 | 78,419 | +0.00(+0.00%) |
Mar 30, 2017 | 9.763 | 9.770 | 9.736 | 9.770 | 98,664 | +0.02(+0.22%) |
Mar 29, 2017 | 9.700 | 9.756 | 9.693 | 9.749 | 104,079 | +0.08(+0.80%) |
Mar 28, 2017 | 9.700 | 9.707 | 9.672 | 9.672 | 104,970 | -0.02(-0.22%) |
Mar 27, 2017 | 9.637 | 9.693 | 9.608 | 9.693 | 155,561 | +0.08(+0.80%) |
Mar 24, 2017 | 9.566 | 9.637 | 9.559 | 9.615 | 134,606 | +0.04(+0.44%) |
Mar 23, 2017 | 9.622 | 9.630 | 9.552 | 9.573 | 134,861 | -0.06(-0.58%) |
Mar 22, 2017 | 9.545 | 9.630 | 9.545 | 9.630 | 182,521 | +0.09(+0.96%) |
Mar 21, 2017 | 9.545 | 9.587 | 9.531 | 9.538 | 126,207 | +0.01(+0.07%) |
Mar 20, 2017 | 9.531 | 9.573 | 9.517 | 9.531 | 164,875 | -0.01(-0.07%) |
Mar 17, 2017 | 9.538 | 9.545 | 9.510 | 9.538 | 136,779 | +0.01(+0.07%) |
Mar 16, 2017 | 9.531 | 9.580 | 9.475 | 9.531 | 168,432 | +0.01(+0.07%) |
Mar 15, 2017 | 9.412 | 9.524 | 9.405 | 9.524 | 215,399 | +0.11(+1.19%) |
Mar 14, 2017 | 9.454 | 9.468 | 9.412 | 9.412 | 129,535 | -0.02(-0.22%) |
Mar 13, 2017 | 9.433 | 9.468 | 9.426 | 9.433 | 160,583 | -0.01(-0.11%) |
Mar 10, 2017 | 9.486 | 9.521 | 9.416 | 9.444 | 329,924 | -0.04(-0.44%) |
Mar 09, 2017 | 9.667 | 9.673 | 9.451 | 9.486 | 633,798 | -0.21(-2.16%) |
Mar 08, 2017 | 9.758 | 9.765 | 9.688 | 9.695 | 187,888 | -0.09(-0.93%) |
Mar 07, 2017 | 9.820 | 9.820 | 9.779 | 9.786 | 113,380 | -0.03(-0.36%) |
Mar 06, 2017 | 9.806 | 9.834 | 9.786 | 9.820 | 146,271 | +0.02(+0.21%) |
Mar 03, 2017 | 9.855 | 9.793 | 9.799 | 172,322 | -0.01(-0.14%) | |
Mar 02, 2017 | 9.820 | 9.834 | 9.793 | 9.813 | 281,257 | -0.05(-0.50%) |
Mar 01, 2017 | 9.883 | 9.883 | 9.834 | 9.862 | 170,055 | -0.04(-0.42%) |
Feb 28, 2017 | 9.897 | 9.911 | 9.873 | 9.904 | 162,168 | +0.02(+0.21%) |
Feb 27, 2017 | 9.925 | 9.939 | 9.855 | 9.883 | 196,632 | -0.03(-0.35%) |
Feb 24, 2017 | 9.904 | 9.939 | 9.890 | 9.918 | 61,722 | +0.05(+0.49%) |
Feb 23, 2017 | 9.904 | 9.911 | 9.855 | 9.869 | 127,725 | -0.01(-0.07%) |
Feb 22, 2017 | 9.869 | 9.883 | 9.848 | 9.876 | 97,975 | +0.01(+0.07%) |
Feb 21, 2017 | 9.799 | 9.869 | 9.793 | 9.869 | 191,538 | +0.07(+0.71%) |
Feb 17, 2017 | 9.799 | 9.799 | 9.799 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 9.786 | 9.820 | 9.779 | 9.779 | 313,669 | +0.01(+0.07%) |
Feb 15, 2017 | 9.883 | 9.904 | 9.765 | 9.772 | 365,240 | -0.15(-1.48%) |
Feb 14, 2017 | 9.953 | 9.953 | 9.890 | 9.918 | 152,996 | -0.01(-0.07%) |
Feb 13, 2017 | 9.918 | 9.960 | 9.890 | 9.925 | 96,772 | +0.03(+0.29%) |
Feb 10, 2017 | 9.980 | 10.03 | 9.896 | 9.896 | 325,611 | -0.13(-1.31%) |
Feb 09, 2017 | 9.987 | 10.04 | 9.987 | 10.03 | 108,833 | +0.01(+0.07%) |
Feb 08, 2017 | 9.959 | 10.02 | 9.959 | 10.02 | 101,683 | +0.08(+0.84%) |
Feb 07, 2017 | 10.06 | 10.06 | 9.910 | 9.938 | 192,512 | -0.11(-1.10%) |
Feb 06, 2017 | 9.994 | 10.06 | 9.966 | 10.05 | 135,692 | +0.05(+0.48%) |
Feb 03, 2017 | 9.903 | 10.00 | 9.896 | 10.00 | 145,684 | +0.10(+1.05%) |
Feb 02, 2017 | 9.889 | 9.910 | 9.876 | 9.896 | 94,225 | -0.01(-0.07%) |
Feb 01, 2017 | 9.945 | 9.945 | 9.855 | 9.903 | 146,802 | -0.01(-0.07%) |
Jan 31, 2017 | 9.882 | 9.917 | 9.855 | 9.910 | 138,332 | +0.05(+0.49%) |
Jan 30, 2017 | 9.869 | 9.869 | 9.834 | 9.862 | 62,725 | +0.03(+0.28%) |
Jan 27, 2017 | 9.841 | 9.855 | 9.831 | 9.834 | 36,341 | +0.02(+0.21%) |
Jan 26, 2017 | 9.799 | 9.841 | 9.799 | 9.813 | 64,153 | +0.01(+0.07%) |
Jan 25, 2017 | 9.848 | 9.864 | 9.806 | 9.806 | 63,406 | -0.05(-0.49%) |
Jan 24, 2017 | 9.889 | 9.896 | 9.841 | 9.855 | 58,192 | -0.03(-0.35%) |
Jan 23, 2017 | 9.841 | 9.901 | 9.820 | 9.889 | 34,481 | +0.08(+0.85%) |
Jan 20, 2017 | 9.834 | 9.841 | 9.799 | 9.806 | 111,199 | -0.04(-0.42%) |
Jan 19, 2017 | 9.889 | 9.896 | 9.778 | 9.848 | 209,889 | -0.05(-0.49%) |
Jan 18, 2017 | 9.931 | 9.931 | 9.889 | 9.896 | 90,676 | -0.04(-0.42%) |
Jan 17, 2017 | 9.938 | 9.994 | 9.924 | 9.938 | 88,966 | +0.01(+0.07%) |
Jan 13, 2017 | 9.931 | 9.931 | 9.931 | 0 | -0.03(-0.35%) | |
Jan 12, 2017 | 9.952 | 9.980 | 9.917 | 9.966 | 129,418 | +0.03(+0.35%) |
Jan 11, 2017 | 9.952 | 9.980 | 9.876 | 9.931 | 96,954 | -0.02(-0.20%) |
Jan 10, 2017 | 9.834 | 9.951 | 9.834 | 9.951 | 137,609 | +0.11(+1.12%) |
Jan 09, 2017 | 9.778 | 9.958 | 9.696 | 9.841 | 170,419 | +0.10(+0.99%) |
Jan 06, 2017 | 9.668 | 9.744 | 9.633 | 9.744 | 175,944 | +0.08(+0.79%) |
Jan 05, 2017 | 9.627 | 9.682 | 9.606 | 9.668 | 248,571 | -0.01(-0.14%) |
Jan 04, 2017 | 9.640 | 9.689 | 9.620 | 9.682 | 268,197 | +0.02(+0.21%) |