Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.82 | 10.85 | 10.80 | 10.81 | 18,013 | -0.03(-0.28%) |
Feb 27, 2017 | 10.86 | 10.86 | 10.82 | 10.84 | 21,403 | -0.09(-0.83%) |
Feb 24, 2017 | 10.95 | 10.95 | 10.90 | 10.93 | 38,676 | -0.11(-1.03%) |
Feb 23, 2017 | 11.06 | 11.08 | 11.00 | 11.05 | 63,602 | +0.06(+0.55%) |
Feb 22, 2017 | 10.99 | 11.00 | 10.86 | 10.98 | 71,714 | +0.08(+0.76%) |
Feb 21, 2017 | 10.89 | 10.93 | 10.83 | 10.90 | 146,359 | +0.07(+0.67%) |
Feb 17, 2017 | 10.83 | 10.83 | 10.83 | 0 | -0.04(-0.39%) | |
Feb 16, 2017 | 10.91 | 10.91 | 10.85 | 10.87 | 16,497 | -0.04(-0.35%) |
Feb 15, 2017 | 10.86 | 10.92 | 10.86 | 10.91 | 25,313 | +0.23(+2.13%) |
Feb 14, 2017 | 10.70 | 10.72 | 10.61 | 10.68 | 34,435 | -0.02(-0.14%) |
Feb 13, 2017 | 10.64 | 10.70 | 10.61 | 10.70 | 23,795 | +0.11(+1.00%) |
Feb 10, 2017 | 10.55 | 10.63 | 10.55 | 10.59 | 42,425 | +0.05(+0.50%) |
Feb 09, 2017 | 10.52 | 10.57 | 10.51 | 10.54 | 22,986 | +0.14(+1.38%) |
Feb 08, 2017 | 10.33 | 10.42 | 10.33 | 10.39 | 40,927 | +0.24(+2.38%) |
Feb 07, 2017 | 10.21 | 10.21 | 10.14 | 10.15 | 15,843 | +0.02(+0.22%) |
Feb 06, 2017 | 10.14 | 10.17 | 10.11 | 10.13 | 29,199 | +0.08(+0.75%) |
Feb 03, 2017 | 10.05 | 10.10 | 10.02 | 10.05 | 25,069 | -0.03(-0.30%) |
Feb 02, 2017 | 10.04 | 10.12 | 10.04 | 10.08 | 26,757 | -0.03(-0.30%) |
Feb 01, 2017 | 10.15 | 10.15 | 10.10 | 10.11 | 11,704 | -0.02(-0.22%) |
Jan 31, 2017 | 10.12 | 10.17 | 10.12 | 10.14 | 6,790 | +0.02(+0.15%) |
Jan 30, 2017 | 10.17 | 10.17 | 10.14 | 10.12 | 12,397 | -0.02(-0.22%) |
Jan 27, 2017 | 10.20 | 10.27 | 10.12 | 10.14 | 26,681 | +0.02(+0.15%) |
Jan 26, 2017 | 10.11 | 10.18 | 10.11 | 10.13 | 10,390 | +0.02(+0.15%) |
Jan 25, 2017 | 10.06 | 10.12 | 10.06 | 10.11 | 6,669 | +0.01(+0.07%) |
Jan 24, 2017 | 10.05 | 10.12 | 10.04 | 10.11 | 14,649 | +0.05(+0.46%) |
Jan 23, 2017 | 10.01 | 10.09 | 10.01 | 10.06 | 26,764 | +0.04(+0.38%) |
Jan 20, 2017 | 10.00 | 10.05 | 9.986 | 10.02 | 36,937 | -0.04(-0.38%) |
Jan 19, 2017 | 10.05 | 10.10 | 10.03 | 10.06 | 17,868 | -0.04(-0.37%) |
Jan 18, 2017 | 10.08 | 10.13 | 10.08 | 10.10 | 19,352 | +0.07(+0.68%) |
Jan 17, 2017 | 10.02 | 10.07 | 9.971 | 10.03 | 120,888 | -0.08(-0.75%) |
Jan 13, 2017 | 10.11 | 10.11 | 10.11 | 0 | -0.07(-0.67%) | |
Jan 12, 2017 | 10.17 | 10.18 | 10.14 | 10.18 | 3,989 | -0.05(-0.44%) |
Jan 11, 2017 | 10.15 | 10.22 | 10.11 | 10.22 | 16,714 | +0.08(+0.82%) |
Jan 10, 2017 | 10.05 | 10.17 | 10.05 | 10.14 | 7,896 | +0.16(+1.58%) |
Jan 09, 2017 | 9.979 | 10.00 | 9.933 | 9.980 | 16,981 | +0.02(+0.24%) |
Jan 06, 2017 | 9.986 | 9.996 | 9.948 | 9.956 | 27,323 | -0.08(-0.83%) |
Jan 05, 2017 | 9.888 | 10.05 | 9.888 | 10.04 | 10,064 | +0.15(+1.53%) |
Jan 04, 2017 | 9.858 | 9.933 | 9.858 | 9.888 | 21,615 | +0.07(+0.69%) |
Jan 03, 2017 | 9.812 | 9.892 | 9.797 | 9.820 | 28,445 | +0.13(+1.33%) |
Dec 30, 2016 | 9.691 | 9.691 | 9.691 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 9.676 | 9.721 | 9.646 | 9.691 | 13,928 | +0.08(+0.87%) |
Dec 28, 2016 | 9.676 | 9.684 | 9.600 | 9.608 | 16,581 | +0.05(+0.54%) |
Dec 27, 2016 | 9.549 | 9.564 | 9.517 | 9.557 | 54,214 | +0.07(+0.70%) |
Dec 23, 2016 | 9.490 | 9.490 | 9.490 | 0 | +0.01(+0.08%) | |
Dec 22, 2016 | 9.549 | 9.549 | 9.468 | 9.483 | 18,238 | -0.10(-1.01%) |
Dec 21, 2016 | 9.601 | 9.647 | 9.572 | 9.579 | 12,591 | -0.05(-0.54%) |
Dec 20, 2016 | 9.623 | 9.643 | 9.594 | 9.631 | 35,227 | +0.01(+0.08%) |
Dec 19, 2016 | 9.712 | 9.712 | 9.623 | 9.623 | 34,191 | -0.13(-1.37%) |
Dec 16, 2016 | 9.831 | 9.831 | 9.749 | 9.757 | 123,201 | -0.07(-0.68%) |
Dec 15, 2016 | 9.868 | 9.883 | 9.772 | 9.824 | 61,128 | -0.12(-1.19%) |
Dec 14, 2016 | 10.15 | 10.16 | 9.942 | 9.942 | 13,752 | -0.36(-3.53%) |
Dec 13, 2016 | 10.22 | 10.31 | 10.22 | 10.31 | 13,222 | +0.10(+1.02%) |
Dec 12, 2016 | 10.29 | 10.29 | 10.16 | 10.20 | 20,842 | -0.16(-1.57%) |
Dec 09, 2016 | 10.36 | 10.38 | 10.34 | 10.36 | 10,057 | -0.06(-0.54%) |
Dec 08, 2016 | 10.42 | 10.42 | 10.38 | 10.42 | 9,138 | -0.06(-0.53%) |
Dec 07, 2016 | 10.34 | 10.48 | 10.31 | 10.48 | 13,366 | +0.13(+1.29%) |
Dec 06, 2016 | 10.36 | 10.37 | 10.32 | 10.34 | 22,812 | -0.03(-0.29%) |
Dec 05, 2016 | 10.31 | 10.37 | 10.26 | 10.37 | 7,213 | +0.01(+0.14%) |
Dec 02, 2016 | 10.41 | 10.41 | 10.34 | 10.36 | 14,388 | -0.07(-0.64%) |
Dec 01, 2016 | 10.51 | 10.51 | 10.39 | 10.42 | 22,520 | -0.08(-0.78%) |
Nov 30, 2016 | 10.48 | 10.53 | 10.48 | 10.51 | 10,447 | +0.04(+0.35%) |
Nov 29, 2016 | 10.41 | 10.48 | 10.40 | 10.47 | 27,790 | +0.08(+0.78%) |
Nov 28, 2016 | 10.39 | 10.41 | 10.38 | 10.39 | 5,190 | +0.02(+0.17%) |
Nov 25, 2016 | 10.36 | 10.37 | 10.36 | 10.37 | 2,179 | +0.18(+1.72%) |
Nov 23, 2016 | 10.19 | 10.19 | 10.19 | 0 | -0.06(-0.58%) | |
Nov 22, 2016 | 10.22 | 10.30 | 10.19 | 10.25 | 27,236 | +0.17(+1.69%) |
Nov 21, 2016 | 10.05 | 10.09 | 9.982 | 10.08 | 18,626 | +0.16(+1.64%) |
Nov 18, 2016 | 10.02 | 10.02 | 9.920 | 9.920 | 10,991 | -0.01(-0.15%) |
Nov 17, 2016 | 9.957 | 10.02 | 9.940 | 9.935 | 13,603 | -0.04(-0.37%) |
Nov 16, 2016 | 9.957 | 10.00 | 9.898 | 9.972 | 30,362 | -0.15(-1.46%) |
Nov 15, 2016 | 9.987 | 10.12 | 9.987 | 10.12 | 10,697 | +0.14(+1.41%) |
Nov 14, 2016 | 9.935 | 10.05 | 9.913 | 9.979 | 32,319 | -0.05(-0.52%) |
Nov 11, 2016 | 9.872 | 10.11 | 9.872 | 10.03 | 32,133 | -0.06(-0.59%) |
Nov 10, 2016 | 10.12 | 10.20 | 9.942 | 10.09 | 53,246 | -0.08(-0.79%) |
Nov 09, 2016 | 10.10 | 10.28 | 10.10 | 10.17 | 9,784 | -0.19(-1.80%) |
Nov 08, 2016 | 10.22 | 10.44 | 10.19 | 10.36 | 39,726 | +0.10(+1.01%) |
Nov 07, 2016 | 10.20 | 10.31 | 10.20 | 10.25 | 16,343 | +0.20(+1.99%) |
Nov 04, 2016 | 10.07 | 10.07 | 9.853 | 10.05 | 17,433 | -0.04(-0.44%) |
Nov 03, 2016 | 10.12 | 10.16 | 10.10 | 10.10 | 11,327 | -0.04(-0.37%) |
Nov 02, 2016 | 10.19 | 10.19 | 10.07 | 10.13 | 13,699 | -0.15(-1.43%) |
Nov 01, 2016 | 10.36 | 10.36 | 10.19 | 10.28 | 13,340 | +0.04(+0.36%) |
Oct 31, 2016 | 10.28 | 10.28 | 10.20 | 10.24 | 11,664 | +0.07(+0.72%) |
Oct 28, 2016 | 10.25 | 10.25 | 10.13 | 10.17 | 33,580 | -0.11(-1.08%) |
Oct 27, 2016 | 10.31 | 10.31 | 10.27 | 10.28 | 17,361 | -0.05(-0.50%) |
Oct 26, 2016 | 10.36 | 10.36 | 10.31 | 10.34 | 9,604 | -0.10(-0.92%) |
Oct 25, 2016 | 10.48 | 10.48 | 10.41 | 10.43 | 2,549 | -0.02(-0.23%) |
Oct 24, 2016 | 10.47 | 10.48 | 10.45 | 10.46 | 11,046 | +0.08(+0.77%) |
Oct 21, 2016 | 10.34 | 10.38 | 10.34 | 10.38 | 3,296 | +0.02(+0.16%) |
Oct 20, 2016 | 10.39 | 10.39 | 10.33 | 10.36 | 8,686 | -0.04(-0.42%) |
Oct 19, 2016 | 10.42 | 10.43 | 10.34 | 10.40 | 41,873 | -0.02(-0.16%) |
Oct 18, 2016 | 10.40 | 10.44 | 10.40 | 10.42 | 20,493 | +0.14(+1.35%) |
Oct 17, 2016 | 10.33 | 10.34 | 10.25 | 10.28 | 8,626 | -0.06(-0.55%) |
Oct 14, 2016 | 10.35 | 10.38 | 10.33 | 10.34 | 14,456 | +0.08(+0.74%) |
Oct 13, 2016 | 10.23 | 10.26 | 10.13 | 10.26 | 22,831 | -0.14(-1.35%) |
Oct 12, 2016 | 10.39 | 10.43 | 10.31 | 10.40 | 37,389 | -0.04(-0.35%) |
Oct 11, 2016 | 10.56 | 10.56 | 10.40 | 10.44 | 59,437 | -0.39(-3.56%) |
Oct 10, 2016 | 10.71 | 10.85 | 10.71 | 10.82 | 18,130 | +0.13(+1.18%) |
Oct 07, 2016 | 10.76 | 10.76 | 10.65 | 10.70 | 33,405 | -0.07(-0.65%) |
Oct 06, 2016 | 10.77 | 10.79 | 10.65 | 10.77 | 36,695 | +0.02(+0.17%) |
Oct 05, 2016 | 10.74 | 10.78 | 10.68 | 10.75 | 42,976 | +0.13(+1.26%) |
Oct 04, 2016 | 10.75 | 10.75 | 10.58 | 10.62 | 43,549 | -0.06(-0.56%) |
Oct 03, 2016 | 10.65 | 10.68 | 10.60 | 10.68 | 44,960 | -0.05(-0.48%) |
Sep 30, 2016 | 10.68 | 10.75 | 10.64 | 10.73 | 70,208 | +0.04(+0.42%) |
Sep 29, 2016 | 10.82 | 10.84 | 10.67 | 10.68 | 75,798 | -0.19(-1.77%) |
Sep 28, 2016 | 10.88 | 10.88 | 10.74 | 10.88 | 81,590 | +0.07(+0.62%) |
Sep 27, 2016 | 10.73 | 10.82 | 10.73 | 10.81 | 103,873 | +0.14(+1.32%) |
Sep 26, 2016 | 10.78 | 10.78 | 10.66 | 10.67 | 76,484 | -0.19(-1.77%) |
Sep 23, 2016 | 11.02 | 11.02 | 10.86 | 10.86 | 116,293 | -0.25(-2.27%) |
Sep 22, 2016 | 11.09 | 11.13 | 11.06 | 11.11 | 84,495 | +0.02(+0.20%) |
Sep 21, 2016 | 10.99 | 11.11 | 10.90 | 11.09 | 140,442 | +0.25(+2.33%) |
Sep 20, 2016 | 10.92 | 10.92 | 10.79 | 10.84 | 248,597 | +0.03(+0.27%) |
Sep 19, 2016 | 10.88 | 11.01 | 10.79 | 10.81 | 270,367 | +0.10(+0.90%) |
Sep 16, 2016 | 10.71 | 10.73 | 10.59 | 10.71 | 334,396 | -0.03(-0.28%) |
Sep 15, 2016 | 10.67 | 10.75 | 10.51 | 10.74 | 421,540 | +0.34(+3.23%) |
Sep 14, 2016 | 10.45 | 10.49 | 10.41 | 10.41 | 13,513 | +0.03(+0.33%) |
Sep 13, 2016 | 10.43 | 10.43 | 10.35 | 10.37 | 3,214 | -0.24(-2.30%) |
Sep 12, 2016 | 10.52 | 10.62 | 10.52 | 10.62 | 4,109 | -0.14(-1.31%) |
Sep 09, 2016 | 10.93 | 10.93 | 10.72 | 10.76 | 16,204 | -0.09(-0.82%) |
Sep 08, 2016 | 10.85 | 10.90 | 10.85 | 10.85 | 4,503 | +0.03(+0.27%) |
Sep 07, 2016 | 10.86 | 10.86 | 10.80 | 10.82 | 10,219 | +0.06(+0.55%) |
Sep 06, 2016 | 10.80 | 10.82 | 10.76 | 10.76 | 9,042 | +0.12(+1.11%) |
Sep 02, 2016 | 10.59 | 10.64 | 10.64 | 10.64 | 13,622 | +0.25(+2.43%) |
Sep 01, 2016 | 10.40 | 10.44 | 10.37 | 10.39 | 20,833 | +0.10(+1.01%) |
Aug 31, 2016 | 10.25 | 10.31 | 10.25 | 10.28 | 9,078 | -0.10(-1.00%) |
Aug 30, 2016 | 10.36 | 10.39 | 10.34 | 10.39 | 2,511 | +0.11(+1.11%) |
Aug 29, 2016 | 10.23 | 10.28 | 10.23 | 10.27 | 3,857 | +0.07(+0.70%) |
Aug 26, 2016 | 10.26 | 10.31 | 10.16 | 10.20 | 48,339 | -0.05(-0.51%) |
Aug 25, 2016 | 10.23 | 10.28 | 10.23 | 10.25 | 10,963 | -0.01(-0.07%) |
Aug 24, 2016 | 10.27 | 10.30 | 10.26 | 10.26 | 12,226 | -0.09(-0.86%) |
Aug 23, 2016 | 10.43 | 10.45 | 10.34 | 10.35 | 10,899 | +0.01(+0.06%) |
Aug 22, 2016 | 10.34 | 10.38 | 10.34 | 10.34 | 5,279 | -0.04(-0.34%) |
Aug 19, 2016 | 10.39 | 10.39 | 10.38 | 10.38 | 4,430 | -0.05(-0.50%) |
Aug 18, 2016 | 10.43 | 10.44 | 10.43 | 10.43 | 526 | +0.12(+1.15%) |
Aug 17, 2016 | 10.36 | 10.37 | 10.26 | 10.31 | 22,341 | -0.14(-1.35%) |
Aug 16, 2016 | 10.43 | 10.47 | 10.39 | 10.45 | 93,733 | -0.02(-0.21%) |
Aug 15, 2016 | 10.41 | 10.50 | 10.41 | 10.48 | 9,530 | +0.29(+2.84%) |
Aug 12, 2016 | 10.17 | 10.24 | 10.17 | 10.19 | 27,206 | -0.04(-0.43%) |
Aug 11, 2016 | 10.12 | 10.25 | 10.12 | 10.23 | 22,048 | +0.29(+2.91%) |
Aug 10, 2016 | 9.979 | 10.02 | 9.942 | 9.942 | 4,386 | -0.02(-0.15%) |
Aug 09, 2016 | 9.957 | 10.00 | 9.957 | 9.958 | 4,051 | +0.10(+1.06%) |
Aug 08, 2016 | 9.875 | 9.897 | 9.853 | 9.853 | 3,400 | +0.06(+0.61%) |
Aug 05, 2016 | 9.735 | 9.801 | 9.735 | 9.794 | 28,744 | +0.20(+2.09%) |
Aug 04, 2016 | 9.586 | 9.616 | 9.579 | 9.594 | 11,592 | +0.04(+0.47%) |
Aug 03, 2016 | 9.497 | 9.549 | 9.497 | 9.549 | 10,629 | +0.07(+0.78%) |
Aug 02, 2016 | 9.490 | 9.512 | 9.475 | 9.475 | 2,813 | -0.10(-1.01%) |
Aug 01, 2016 | 9.653 | 9.653 | 9.564 | 9.572 | 7,469 | +0.02(+0.16%) |
Jul 29, 2016 | 9.520 | 9.564 | 9.483 | 9.557 | 16,961 | +0.01(+0.08%) |
Jul 28, 2016 | 9.549 | 9.564 | 9.527 | 9.549 | 2,461 | -0.06(-0.65%) |
Jul 27, 2016 | 9.638 | 9.638 | 9.572 | 9.612 | 3,500 | -0.05(-0.51%) |
Jul 26, 2016 | 9.660 | 9.660 | 9.642 | 9.660 | 14,685 | +0.11(+1.16%) |
Jul 25, 2016 | 9.557 | 9.586 | 9.542 | 9.549 | 24,058 | -0.09(-0.92%) |
Jul 22, 2016 | 9.596 | 9.660 | 9.594 | 9.638 | 8,815 | +0.06(+0.57%) |
Jul 21, 2016 | 9.557 | 9.616 | 9.557 | 9.583 | 13,181 | -0.00(-0.04%) |
Jul 20, 2016 | 9.534 | 9.594 | 9.534 | 9.586 | 10,378 | +0.09(+0.94%) |
Jul 19, 2016 | 9.527 | 9.549 | 9.483 | 9.497 | 33,856 | -0.12(-1.23%) |
Jul 18, 2016 | 9.605 | 9.616 | 9.586 | 9.616 | 2,464 | +0.06(+0.62%) |
Jul 15, 2016 | 9.542 | 9.586 | 9.534 | 9.557 | 5,478 | -0.03(-0.30%) |
Jul 14, 2016 | 9.497 | 9.586 | 9.497 | 9.586 | 18,850 | +0.16(+1.72%) |
Jul 13, 2016 | 9.401 | 9.434 | 9.371 | 9.423 | 13,262 | -0.03(-0.35%) |
Jul 12, 2016 | 9.453 | 9.490 | 9.427 | 9.457 | 6,841 | +0.15(+1.63%) |
Jul 11, 2016 | 9.268 | 9.305 | 9.245 | 9.305 | 25,229 | +0.10(+1.05%) |
Jul 08, 2016 | 9.119 | 9.208 | 9.008 | 9.208 | 10,343 | +0.20(+2.22%) |
Jul 07, 2016 | 9.097 | 9.097 | 9.008 | 9.008 | 3,134 | -0.07(-0.74%) |
Jul 06, 2016 | 8.956 | 9.082 | 8.941 | 9.075 | 13,977 | +0.01(+0.16%) |
Jul 05, 2016 | 9.127 | 9.127 | 9.060 | 9.060 | 3,080 | -0.22(-2.40%) |
Jul 01, 2016 | 9.334 | 9.283 | 9.283 | 9.283 | 2,023 | +0.06(+0.69%) |
Jun 30, 2016 | 9.164 | 9.290 | 9.127 | 9.219 | 8,390 | +0.14(+1.51%) |
Jun 29, 2016 | 9.090 | 9.119 | 9.053 | 9.082 | 13,618 | +0.13(+1.41%) |
Jun 28, 2016 | 8.912 | 8.956 | 8.856 | 8.956 | 11,842 | +0.24(+2.81%) |
Jun 27, 2016 | 8.786 | 8.786 | 8.608 | 8.711 | 7,356 | -0.04(-0.51%) |
Jun 24, 2016 | 8.889 | 9.008 | 8.726 | 8.756 | 12,694 | -0.53(-5.75%) |
Jun 23, 2016 | 9.216 | 9.290 | 9.216 | 9.290 | 4,720 | +0.23(+2.54%) |
Jun 22, 2016 | 9.141 | 9.141 | 9.060 | 9.060 | 8,157 | +0.07(+0.74%) |
Jun 21, 2016 | 8.971 | 9.060 | 8.964 | 8.993 | 4,658 | +0.07(+0.83%) |
Jun 20, 2016 | 8.971 | 9.001 | 8.919 | 8.919 | 4,562 | +0.16(+1.86%) |
Jun 17, 2016 | 8.786 | 8.786 | 8.726 | 8.756 | 13,392 | -0.01(-0.17%) |
Jun 16, 2016 | 8.637 | 8.800 | 8.637 | 8.771 | 5,810 | +0.00(+0.00%) |
Jun 15, 2016 | 8.838 | 8.852 | 8.771 | 8.771 | 12,222 | +0.00(+0.00%) |
Jun 14, 2016 | 8.800 | 8.800 | 8.734 | 8.771 | 17,050 | +0.03(+0.34%) |
Jun 13, 2016 | 8.823 | 8.845 | 8.741 | 8.741 | 15,246 | -0.16(-1.83%) |
Jun 10, 2016 | 8.926 | 8.949 | 8.897 | 8.904 | 30,107 | -0.28(-3.07%) |
Jun 09, 2016 | 9.156 | 9.216 | 9.149 | 9.186 | 29,844 | -0.04(-0.40%) |
Jun 08, 2016 | 9.223 | 9.245 | 9.216 | 9.223 | 12,607 | -0.01(-0.08%) |
Jun 07, 2016 | 9.268 | 9.282 | 9.230 | 9.230 | 5,374 | +0.07(+0.81%) |
Jun 06, 2016 | 9.097 | 9.201 | 9.090 | 9.156 | 9,124 | +0.13(+1.48%) |
Jun 03, 2016 | 9.030 | 9.038 | 9.001 | 9.023 | 9,544 | +0.00(+0.00%) |
Jun 02, 2016 | 8.926 | 9.038 | 8.926 | 9.023 | 12,827 | +0.09(+1.00%) |
Jun 01, 2016 | 8.897 | 8.949 | 8.875 | 8.934 | 10,838 | -0.05(-0.58%) |
May 31, 2016 | 8.875 | 8.986 | 8.854 | 8.986 | 23,517 | +0.22(+2.54%) |
May 27, 2016 | 8.763 | 8.763 | 8.763 | 8.763 | 9,981 | +0.05(+0.60%) |
May 26, 2016 | 8.711 | 8.711 | 8.704 | 8.711 | 2,091 | -0.01(-0.17%) |
May 25, 2016 | 8.660 | 8.756 | 8.660 | 8.726 | 3,911 | +0.13(+1.47%) |
May 24, 2016 | 8.526 | 8.623 | 8.526 | 8.600 | 6,735 | +0.15(+1.75%) |
May 23, 2016 | 8.452 | 8.496 | 8.452 | 8.452 | 20,153 | +0.00(+0.00%) |
May 20, 2016 | 8.422 | 8.489 | 8.422 | 8.452 | 42,634 | +0.14(+1.69%) |
May 19, 2016 | 8.304 | 8.311 | 8.267 | 8.311 | 21,348 | -0.01(-0.18%) |
May 18, 2016 | 8.393 | 8.459 | 8.326 | 8.326 | 7,712 | -0.05(-0.62%) |
May 17, 2016 | 8.459 | 8.459 | 8.363 | 8.378 | 28,094 | -0.09(-1.05%) |
May 16, 2016 | 8.393 | 8.489 | 8.393 | 8.467 | 14,982 | +0.16(+1.87%) |
May 13, 2016 | 8.422 | 8.422 | 8.289 | 8.311 | 30,520 | -0.19(-2.27%) |
May 12, 2016 | 8.526 | 8.543 | 8.504 | 8.504 | 4,606 | -0.08(-0.95%) |
May 11, 2016 | 8.593 | 8.623 | 8.563 | 8.585 | 4,235 | -0.09(-1.03%) |
May 10, 2016 | 8.563 | 8.674 | 8.563 | 8.674 | 2,178 | +0.13(+1.47%) |
May 09, 2016 | 8.608 | 8.608 | 8.541 | 8.548 | 11,170 | -0.16(-1.87%) |
May 06, 2016 | 8.623 | 8.719 | 8.623 | 8.711 | 5,272 | -0.02(-0.25%) |
May 05, 2016 | 8.786 | 8.786 | 8.711 | 8.734 | 25,826 | +0.01(+0.17%) |
May 04, 2016 | 8.723 | 8.726 | 8.711 | 8.719 | 3,761 | -0.08(-0.93%) |
May 03, 2016 | 8.875 | 8.919 | 8.800 | 8.800 | 14,483 | -0.24(-2.70%) |
May 02, 2016 | 9.067 | 9.067 | 9.023 | 9.045 | 6,959 | -0.04(-0.49%) |
Apr 29, 2016 | 9.112 | 9.112 | 9.005 | 9.090 | 21,642 | -0.09(-1.01%) |
Apr 28, 2016 | 9.230 | 9.275 | 9.171 | 9.182 | 32,889 | -0.11(-1.16%) |
Apr 27, 2016 | 9.171 | 9.297 | 9.171 | 9.290 | 8,370 | +0.07(+0.80%) |
Apr 26, 2016 | 9.245 | 9.245 | 9.193 | 9.216 | 3,227 | +0.00(+0.00%) |
Apr 25, 2016 | 9.230 | 9.238 | 9.164 | 9.216 | 8,227 | -0.05(-0.56%) |
Apr 22, 2016 | 9.342 | 9.356 | 9.268 | 9.268 | 12,120 | -0.04(-0.48%) |
Apr 21, 2016 | 9.334 | 9.379 | 9.312 | 9.312 | 24,080 | -0.13(-1.41%) |
Apr 20, 2016 | 9.388 | 9.475 | 9.379 | 9.445 | 7,078 | -0.07(-0.70%) |
Apr 19, 2016 | 9.408 | 9.512 | 9.408 | 9.512 | 4,633 | +0.11(+1.18%) |
Apr 18, 2016 | 9.312 | 9.416 | 9.312 | 9.401 | 15,292 | +0.03(+0.32%) |
Apr 15, 2016 | 9.401 | 9.423 | 9.342 | 9.371 | 26,478 | -0.07(-0.78%) |
Apr 14, 2016 | 9.423 | 9.483 | 9.423 | 9.445 | 15,940 | -0.01(-0.16%) |
Apr 13, 2016 | 9.423 | 9.475 | 9.394 | 9.460 | 11,266 | +0.30(+3.32%) |
Apr 12, 2016 | 9.067 | 9.201 | 9.015 | 9.156 | 26,491 | +0.10(+1.15%) |
Apr 11, 2016 | 9.119 | 9.156 | 9.038 | 9.053 | 4,355 | +0.10(+1.16%) |
Apr 08, 2016 | 8.986 | 9.038 | 8.897 | 8.949 | 54,933 | +0.14(+1.60%) |
Apr 07, 2016 | 8.860 | 8.860 | 8.763 | 8.808 | 3,454 | -0.21(-2.38%) |
Apr 06, 2016 | 8.889 | 9.045 | 8.889 | 9.023 | 6,459 | +0.14(+1.59%) |
Apr 05, 2016 | 8.941 | 8.978 | 8.882 | 8.882 | 3,958 | -0.19(-2.04%) |
Apr 04, 2016 | 9.201 | 9.201 | 9.045 | 9.067 | 25,877 | -0.12(-1.29%) |
Apr 01, 2016 | 9.060 | 9.193 | 9.060 | 9.186 | 15,651 | -0.06(-0.64%) |
Mar 31, 2016 | 9.297 | 9.320 | 9.238 | 9.245 | 13,839 | -0.11(-1.19%) |
Mar 30, 2016 | 9.394 | 9.420 | 9.349 | 9.356 | 13,819 | +0.16(+1.69%) |
Mar 29, 2016 | 9.045 | 9.201 | 9.038 | 9.201 | 2,980 | +0.13(+1.39%) |
Mar 28, 2016 | 9.038 | 9.112 | 9.038 | 9.075 | 29,075 | +0.07(+0.74%) |
Mar 24, 2016 | 8.934 | 9.008 | 9.008 | 9.008 | 24,143 | -0.11(-1.22%) |
Mar 23, 2016 | 9.149 | 9.156 | 9.119 | 9.119 | 5,880 | -0.18(-1.91%) |
Mar 22, 2016 | 9.260 | 9.297 | 9.245 | 9.297 | 6,913 | -0.08(-0.87%) |
Mar 21, 2016 | 9.268 | 9.422 | 9.268 | 9.379 | 12,860 | +0.09(+0.96%) |
Mar 18, 2016 | 9.260 | 9.342 | 9.260 | 9.290 | 3,671 | +0.10(+1.13%) |
Mar 17, 2016 | 9.112 | 9.193 | 9.104 | 9.186 | 4,526 | +0.07(+0.73%) |
Mar 16, 2016 | 8.956 | 9.119 | 8.919 | 9.119 | 5,454 | +0.10(+1.07%) |
Mar 15, 2016 | 8.934 | 9.023 | 8.934 | 9.023 | 13,139 | -0.04(-0.41%) |
Mar 14, 2016 | 9.038 | 9.118 | 9.023 | 9.060 | 4,161 | +0.04(+0.49%) |
Mar 11, 2016 | 8.898 | 9.023 | 8.898 | 9.015 | 2,581 | +0.32(+3.67%) |
Mar 10, 2016 | 8.830 | 8.852 | 8.652 | 8.697 | 11,128 | -0.10(-1.10%) |
Mar 09, 2016 | 8.789 | 8.860 | 8.786 | 8.793 | 7,868 | -0.03(-0.37%) |
Mar 08, 2016 | 8.823 | 8.830 | 8.778 | 8.826 | 16,779 | -0.18(-2.02%) |
Mar 07, 2016 | 8.926 | 9.053 | 8.926 | 9.008 | 13,759 | -0.04(-0.49%) |
Mar 04, 2016 | 8.949 | 9.090 | 8.912 | 9.053 | 10,447 | +0.27(+3.13%) |
Mar 03, 2016 | 8.719 | 8.823 | 8.711 | 8.778 | 21,025 | +0.02(+0.25%) |
Mar 02, 2016 | 8.711 | 8.762 | 8.704 | 8.756 | 4,766 | +0.23(+2.70%) |