Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.49 | 10.50 | 10.36 | 10.48 | 379,691 | +0.01(+0.06%) |
Feb 27, 2017 | 10.32 | 10.48 | 10.29 | 10.48 | 324,321 | +0.20(+1.90%) |
Feb 24, 2017 | 10.18 | 10.29 | 10.18 | 10.28 | 203,818 | +0.07(+0.70%) |
Feb 23, 2017 | 10.18 | 10.25 | 10.15 | 10.21 | 226,037 | +0.09(+0.88%) |
Feb 22, 2017 | 10.18 | 10.22 | 10.12 | 10.12 | 211,862 | -0.05(-0.52%) |
Feb 21, 2017 | 10.10 | 10.20 | 10.10 | 10.18 | 246,404 | +0.07(+0.65%) |
Feb 17, 2017 | 10.11 | 10.11 | 10.11 | 0 | -0.04(-0.41%) | |
Feb 16, 2017 | 10.23 | 10.26 | 10.11 | 10.15 | 153,469 | -0.05(-0.45%) |
Feb 15, 2017 | 10.11 | 10.20 | 10.09 | 10.20 | 191,806 | +0.08(+0.82%) |
Feb 14, 2017 | 10.15 | 10.16 | 10.08 | 10.11 | 291,408 | -0.01(-0.06%) |
Feb 13, 2017 | 10.17 | 10.17 | 10.09 | 10.12 | 203,059 | +0.04(+0.35%) |
Feb 10, 2017 | 10.12 | 10.14 | 10.08 | 10.09 | 222,145 | +0.01(+0.06%) |
Feb 09, 2017 | 10.03 | 10.14 | 10.02 | 10.08 | 179,346 | +0.05(+0.53%) |
Feb 08, 2017 | 10.06 | 10.06 | 9.991 | 10.03 | 302,275 | -0.05(-0.53%) |
Feb 07, 2017 | 10.10 | 10.10 | 10.05 | 10.08 | 231,848 | +0.00(+0.00%) |
Feb 06, 2017 | 10.06 | 10.10 | 10.04 | 10.08 | 172,055 | +0.04(+0.41%) |
Feb 03, 2017 | 10.02 | 10.06 | 10.01 | 10.04 | 208,888 | +0.02(+0.18%) |
Feb 02, 2017 | 9.979 | 10.03 | 9.914 | 10.02 | 295,268 | +0.04(+0.35%) |
Feb 01, 2017 | 9.920 | 9.991 | 9.891 | 9.985 | 320,747 | +0.09(+0.95%) |
Jan 31, 2017 | 9.767 | 9.891 | 9.740 | 9.891 | 594,781 | +0.09(+0.96%) |
Jan 30, 2017 | 9.749 | 9.802 | 9.726 | 9.796 | 298,042 | +0.03(+0.30%) |
Jan 27, 2017 | 9.755 | 9.796 | 9.714 | 9.767 | 359,854 | +0.01(+0.12%) |
Jan 26, 2017 | 9.808 | 9.826 | 9.755 | 9.755 | 247,064 | -0.02(-0.18%) |
Jan 25, 2017 | 9.726 | 9.785 | 9.726 | 9.773 | 234,399 | +0.08(+0.79%) |
Jan 24, 2017 | 9.714 | 9.726 | 9.667 | 9.696 | 236,802 | -0.02(-0.24%) |
Jan 23, 2017 | 9.790 | 9.796 | 9.702 | 9.720 | 171,814 | -0.03(-0.30%) |
Jan 20, 2017 | 9.832 | 9.844 | 9.732 | 9.749 | 122,597 | -0.04(-0.42%) |
Jan 19, 2017 | 9.926 | 9.963 | 9.785 | 9.790 | 246,377 | -0.18(-1.77%) |
Jan 18, 2017 | 9.973 | 9.973 | 9.910 | 9.967 | 162,932 | +0.05(+0.49%) |
Jan 17, 2017 | 9.954 | 9.954 | 9.872 | 9.919 | 208,544 | -0.05(-0.53%) |
Jan 13, 2017 | 9.971 | 9.971 | 9.971 | 0 | +0.10(+1.01%) | |
Jan 12, 2017 | 9.884 | 9.895 | 9.752 | 9.872 | 294,045 | +0.01(+0.06%) |
Jan 11, 2017 | 9.983 | 9.989 | 9.837 | 9.866 | 349,554 | -0.09(-0.94%) |
Jan 10, 2017 | 9.866 | 9.977 | 9.866 | 9.960 | 368,121 | +0.12(+1.19%) |
Jan 09, 2017 | 9.708 | 9.844 | 9.699 | 9.843 | 362,558 | +0.18(+1.88%) |
Jan 06, 2017 | 9.673 | 9.690 | 9.603 | 9.661 | 270,112 | +0.04(+0.43%) |
Jan 05, 2017 | 9.620 | 9.643 | 9.526 | 9.620 | 328,115 | +0.04(+0.43%) |
Jan 04, 2017 | 9.427 | 9.603 | 9.415 | 9.579 | 669,332 | +0.17(+1.77%) |
Jan 03, 2017 | 9.152 | 9.421 | 9.140 | 9.413 | 445,208 | +0.33(+3.58%) |
Dec 30, 2016 | 9.087 | 9.087 | 9.087 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 9.087 | 9.160 | 9.064 | 9.076 | 457,613 | +0.00(+0.00%) |
Dec 28, 2016 | 9.210 | 9.210 | 9.064 | 9.076 | 452,028 | -0.14(-1.52%) |
Dec 27, 2016 | 9.122 | 9.245 | 9.122 | 9.216 | 485,584 | +0.09(+1.03%) |
Dec 23, 2016 | 9.122 | 9.122 | 9.122 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 9.011 | 9.117 | 8.994 | 9.111 | 550,976 | +0.05(+0.52%) |
Dec 21, 2016 | 9.076 | 9.169 | 8.988 | 9.064 | 845,586 | +0.00(+0.00%) |
Dec 20, 2016 | 9.146 | 9.193 | 9.046 | 9.064 | 570,132 | -0.09(-0.96%) |
Dec 19, 2016 | 9.193 | 9.237 | 9.134 | 9.152 | 504,786 | -0.04(-0.45%) |
Dec 16, 2016 | 9.210 | 9.263 | 9.146 | 9.193 | 332,974 | -0.01(-0.13%) |
Dec 15, 2016 | 9.163 | 9.251 | 9.140 | 9.204 | 371,361 | +0.04(+0.46%) |
Dec 14, 2016 | 9.121 | 9.197 | 9.075 | 9.163 | 493,892 | +0.01(+0.13%) |
Dec 13, 2016 | 9.144 | 9.232 | 9.104 | 9.150 | 567,105 | +0.07(+0.77%) |
Dec 12, 2016 | 9.133 | 9.208 | 9.075 | 9.081 | 461,071 | -0.08(-0.83%) |
Dec 09, 2016 | 9.133 | 9.229 | 9.104 | 9.156 | 472,931 | +0.09(+0.96%) |
Dec 08, 2016 | 9.075 | 9.127 | 9.046 | 9.069 | 391,764 | -0.02(-0.26%) |
Dec 07, 2016 | 9.098 | 9.185 | 9.040 | 9.092 | 537,744 | -0.09(-1.01%) |
Dec 06, 2016 | 9.144 | 9.237 | 9.133 | 9.185 | 413,192 | +0.01(+0.06%) |
Dec 05, 2016 | 9.284 | 9.307 | 9.162 | 9.179 | 300,597 | -0.02(-0.19%) |
Dec 02, 2016 | 9.325 | 9.371 | 9.197 | 9.197 | 239,424 | -0.14(-1.49%) |
Dec 01, 2016 | 9.400 | 9.400 | 9.197 | 9.336 | 277,087 | -0.06(-0.68%) |
Nov 30, 2016 | 9.551 | 9.575 | 9.389 | 9.400 | 263,293 | -0.07(-0.74%) |
Nov 29, 2016 | 9.476 | 9.546 | 9.447 | 9.470 | 256,158 | +0.03(+0.31%) |
Nov 28, 2016 | 9.546 | 9.563 | 9.418 | 9.441 | 168,729 | -0.13(-1.40%) |
Nov 25, 2016 | 9.528 | 9.580 | 9.493 | 9.575 | 80,312 | +0.08(+0.80%) |
Nov 23, 2016 | 9.499 | 9.499 | 9.499 | 0 | -0.06(-0.67%) | |
Nov 22, 2016 | 9.586 | 9.667 | 9.511 | 9.563 | 258,527 | -0.06(-0.66%) |
Nov 21, 2016 | 9.592 | 9.650 | 9.586 | 9.627 | 306,824 | -0.01(-0.06%) |
Nov 18, 2016 | 9.743 | 9.743 | 9.482 | 9.633 | 332,896 | -0.09(-0.90%) |
Nov 17, 2016 | 9.633 | 9.743 | 9.563 | 9.720 | 406,935 | +0.16(+1.72%) |
Nov 16, 2016 | 9.533 | 9.625 | 9.486 | 9.556 | 313,557 | -0.03(-0.30%) |
Nov 15, 2016 | 9.533 | 9.619 | 9.383 | 9.585 | 302,815 | +0.06(+0.67%) |
Nov 14, 2016 | 9.538 | 9.596 | 9.412 | 9.521 | 346,244 | -0.02(-0.24%) |
Nov 11, 2016 | 9.590 | 9.627 | 9.481 | 9.544 | 384,137 | -0.12(-1.20%) |
Nov 10, 2016 | 9.712 | 9.816 | 9.623 | 9.660 | 489,478 | -0.01(-0.12%) |
Nov 09, 2016 | 9.510 | 9.792 | 9.394 | 9.671 | 1,066,474 | +0.62(+6.82%) |
Nov 08, 2016 | 8.799 | 9.053 | 8.724 | 9.053 | 646,049 | +0.27(+3.09%) |
Nov 07, 2016 | 8.724 | 8.845 | 8.707 | 8.782 | 444,474 | +0.16(+1.88%) |
Nov 04, 2016 | 8.499 | 8.661 | 8.499 | 8.620 | 406,037 | +0.12(+1.36%) |
Nov 03, 2016 | 8.626 | 8.742 | 8.502 | 8.505 | 325,819 | -0.14(-1.60%) |
Nov 02, 2016 | 8.892 | 8.921 | 8.632 | 8.643 | 427,250 | -0.26(-2.92%) |
Nov 01, 2016 | 8.961 | 9.001 | 8.840 | 8.903 | 427,993 | -0.06(-0.64%) |
Oct 31, 2016 | 9.238 | 9.238 | 8.961 | 8.961 | 409,996 | -0.22(-2.39%) |
Oct 28, 2016 | 9.261 | 9.261 | 9.157 | 9.180 | 471,291 | -0.14(-1.49%) |
Oct 27, 2016 | 9.400 | 9.440 | 9.302 | 9.319 | 398,567 | -0.06(-0.62%) |
Oct 26, 2016 | 9.556 | 9.577 | 9.325 | 9.377 | 428,653 | -0.14(-1.52%) |
Oct 25, 2016 | 9.614 | 9.625 | 9.504 | 9.521 | 197,854 | -0.06(-0.66%) |
Oct 24, 2016 | 9.683 | 9.694 | 9.550 | 9.585 | 212,001 | -0.05(-0.54%) |
Oct 21, 2016 | 9.654 | 9.669 | 9.579 | 9.637 | 222,962 | -0.02(-0.24%) |
Oct 20, 2016 | 9.671 | 9.746 | 9.625 | 9.660 | 209,183 | -0.05(-0.54%) |
Oct 19, 2016 | 9.741 | 9.758 | 9.694 | 9.712 | 160,559 | +0.02(+0.18%) |
Oct 18, 2016 | 9.943 | 9.943 | 9.654 | 9.694 | 1,187,537 | -0.13(-1.28%) |
Oct 17, 2016 | 9.837 | 9.846 | 9.763 | 9.820 | 263,081 | +0.00(+0.00%) |
Oct 14, 2016 | 9.854 | 9.894 | 9.791 | 9.820 | 284,743 | +0.02(+0.23%) |
Oct 13, 2016 | 9.699 | 9.866 | 9.694 | 9.797 | 289,063 | +0.01(+0.12%) |
Oct 12, 2016 | 9.837 | 9.912 | 9.722 | 9.786 | 349,703 | -0.02(-0.23%) |
Oct 11, 2016 | 9.826 | 9.969 | 9.780 | 9.808 | 349,463 | -0.04(-0.41%) |
Oct 10, 2016 | 9.877 | 9.963 | 9.843 | 9.849 | 127,205 | +0.02(+0.18%) |
Oct 07, 2016 | 9.872 | 9.894 | 9.774 | 9.831 | 234,354 | -0.08(-0.81%) |
Oct 06, 2016 | 10.07 | 10.07 | 9.877 | 9.912 | 243,571 | -0.18(-1.82%) |
Oct 05, 2016 | 10.10 | 10.12 | 10.08 | 10.10 | 97,284 | +0.02(+0.23%) |
Oct 04, 2016 | 10.16 | 10.19 | 10.05 | 10.07 | 68,832 | -0.12(-1.18%) |
Oct 03, 2016 | 10.04 | 10.19 | 9.940 | 10.19 | 197,681 | +0.17(+1.66%) |
Sep 30, 2016 | 10.02 | 10.09 | 9.952 | 10.03 | 176,764 | +0.07(+0.75%) |
Sep 29, 2016 | 10.01 | 10.05 | 9.904 | 9.952 | 211,076 | -0.06(-0.57%) |
Sep 28, 2016 | 10.16 | 10.22 | 9.981 | 10.01 | 310,843 | -0.12(-1.19%) |
Sep 27, 2016 | 10.15 | 10.30 | 10.09 | 10.13 | 349,165 | -0.06(-0.56%) |
Sep 26, 2016 | 10.20 | 10.22 | 10.15 | 10.19 | 238,801 | -0.02(-0.23%) |
Sep 23, 2016 | 10.20 | 10.25 | 10.18 | 10.21 | 270,691 | +0.03(+0.28%) |
Sep 22, 2016 | 10.10 | 10.23 | 10.05 | 10.18 | 301,445 | +0.18(+1.78%) |
Sep 21, 2016 | 9.866 | 10.06 | 9.860 | 10.00 | 219,331 | +0.12(+1.22%) |
Sep 20, 2016 | 9.872 | 9.894 | 9.777 | 9.883 | 149,670 | +0.07(+0.76%) |
Sep 19, 2016 | 9.894 | 9.946 | 9.786 | 9.808 | 174,367 | -0.02(-0.18%) |
Sep 16, 2016 | 9.751 | 9.854 | 9.705 | 9.826 | 196,942 | +0.04(+0.41%) |
Sep 15, 2016 | 9.699 | 9.826 | 9.596 | 9.786 | 343,689 | +0.16(+1.62%) |
Sep 14, 2016 | 9.646 | 9.743 | 9.618 | 9.629 | 138,164 | -0.01(-0.12%) |
Sep 13, 2016 | 9.812 | 9.812 | 9.612 | 9.641 | 283,887 | -0.22(-2.20%) |
Sep 12, 2016 | 9.726 | 9.891 | 9.726 | 9.857 | 213,515 | +0.11(+1.17%) |
Sep 09, 2016 | 9.943 | 9.965 | 9.726 | 9.743 | 202,558 | -0.23(-2.34%) |
Sep 08, 2016 | 9.982 | 10.03 | 9.931 | 9.977 | 160,910 | -0.01(-0.06%) |
Sep 07, 2016 | 9.943 | 10.03 | 9.925 | 9.982 | 184,370 | +0.06(+0.57%) |
Sep 06, 2016 | 9.851 | 9.937 | 9.851 | 9.925 | 149,099 | +0.11(+1.16%) |
Sep 02, 2016 | 9.794 | 9.812 | 9.812 | 9.812 | 156,201 | +0.02(+0.17%) |
Sep 01, 2016 | 9.863 | 9.876 | 9.749 | 9.794 | 204,712 | -0.03(-0.35%) |
Aug 31, 2016 | 9.886 | 9.924 | 9.829 | 9.829 | 201,790 | -0.05(-0.46%) |
Aug 30, 2016 | 9.851 | 9.937 | 9.851 | 9.874 | 208,315 | -0.01(-0.12%) |
Aug 29, 2016 | 9.914 | 9.954 | 9.863 | 9.886 | 235,189 | -0.02(-0.17%) |
Aug 26, 2016 | 9.914 | 10.06 | 9.857 | 9.903 | 320,326 | -0.05(-0.52%) |
Aug 25, 2016 | 10.03 | 10.19 | 9.874 | 9.954 | 355,169 | -0.13(-1.24%) |
Aug 24, 2016 | 10.35 | 10.37 | 10.03 | 10.08 | 252,169 | -0.22(-2.10%) |
Aug 23, 2016 | 10.36 | 10.39 | 10.28 | 10.30 | 347,966 | -0.02(-0.22%) |
Aug 22, 2016 | 10.27 | 10.40 | 10.26 | 10.32 | 132,915 | +0.03(+0.28%) |
Aug 19, 2016 | 10.34 | 10.35 | 10.26 | 10.29 | 186,255 | -0.09(-0.88%) |
Aug 18, 2016 | 10.24 | 10.43 | 10.24 | 10.38 | 255,697 | +0.13(+1.28%) |
Aug 17, 2016 | 10.32 | 10.32 | 10.15 | 10.25 | 153,321 | -0.07(-0.70%) |
Aug 16, 2016 | 10.41 | 10.41 | 10.28 | 10.32 | 204,522 | -0.08(-0.82%) |
Aug 15, 2016 | 10.31 | 10.43 | 10.27 | 10.41 | 237,472 | +0.15(+1.43%) |
Aug 12, 2016 | 10.09 | 10.29 | 10.09 | 10.26 | 298,245 | +0.08(+0.78%) |
Aug 11, 2016 | 10.07 | 10.18 | 10.07 | 10.18 | 194,695 | +0.12(+1.18%) |
Aug 10, 2016 | 10.09 | 10.11 | 10.02 | 10.06 | 272,735 | -0.05(-0.45%) |
Aug 09, 2016 | 10.11 | 10.16 | 10.07 | 10.11 | 259,644 | +0.00(+0.00%) |
Aug 08, 2016 | 10.22 | 10.22 | 10.09 | 10.11 | 219,885 | -0.09(-0.89%) |
Aug 05, 2016 | 10.16 | 10.20 | 10.09 | 10.20 | 569,582 | +0.08(+0.84%) |
Aug 04, 2016 | 10.16 | 10.17 | 10.07 | 10.11 | 260,622 | -0.02(-0.17%) |
Aug 03, 2016 | 10.02 | 10.14 | 9.966 | 10.13 | 433,801 | +0.13(+1.30%) |
Aug 02, 2016 | 10.02 | 10.05 | 9.915 | 10.00 | 305,648 | -0.02(-0.23%) |
Aug 01, 2016 | 9.966 | 10.04 | 9.927 | 10.02 | 244,792 | +0.10(+1.03%) |
Jul 29, 2016 | 9.893 | 9.977 | 9.870 | 9.921 | 292,037 | +0.07(+0.75%) |
Jul 28, 2016 | 9.864 | 9.904 | 9.825 | 9.847 | 247,981 | -0.05(-0.51%) |
Jul 27, 2016 | 9.819 | 9.898 | 9.779 | 9.898 | 270,685 | +0.12(+1.22%) |
Jul 26, 2016 | 9.757 | 9.864 | 9.751 | 9.779 | 362,701 | +0.01(+0.12%) |
Jul 25, 2016 | 9.745 | 9.808 | 9.717 | 9.768 | 329,303 | +0.02(+0.23%) |
Jul 22, 2016 | 9.700 | 9.768 | 9.677 | 9.745 | 238,436 | +0.07(+0.70%) |
Jul 21, 2016 | 9.587 | 9.711 | 9.587 | 9.677 | 316,249 | +0.10(+1.00%) |
Jul 20, 2016 | 9.434 | 9.587 | 9.434 | 9.581 | 398,923 | +0.14(+1.44%) |
Jul 19, 2016 | 9.434 | 9.474 | 9.406 | 9.445 | 237,329 | +0.03(+0.30%) |
Jul 18, 2016 | 9.428 | 9.485 | 9.417 | 9.417 | 207,586 | -0.01(-0.06%) |
Jul 15, 2016 | 9.423 | 9.474 | 9.411 | 9.423 | 293,035 | -0.01(-0.06%) |
Jul 14, 2016 | 9.411 | 9.457 | 9.343 | 9.428 | 263,847 | +0.01(+0.14%) |
Jul 13, 2016 | 9.427 | 9.435 | 9.348 | 9.415 | 281,438 | +0.02(+0.18%) |
Jul 12, 2016 | 9.393 | 9.415 | 9.365 | 9.399 | 561,391 | +0.02(+0.24%) |
Jul 11, 2016 | 9.444 | 9.457 | 9.368 | 9.376 | 537,167 | +0.01(+0.12%) |
Jul 08, 2016 | 9.415 | 9.370 | 9.354 | 9.365 | 553,332 | -0.01(-0.06%) |
Jul 07, 2016 | 9.382 | 9.399 | 9.303 | 9.370 | 479,932 | +0.04(+0.48%) |
Jul 06, 2016 | 9.224 | 9.365 | 9.202 | 9.325 | 677,282 | +0.03(+0.36%) |
Jul 05, 2016 | 9.404 | 9.404 | 9.230 | 9.292 | 205,271 | -0.10(-1.08%) |
Jul 01, 2016 | 9.455 | 9.393 | 9.393 | 9.393 | 179,570 | +0.04(+0.42%) |
Jun 30, 2016 | 9.432 | 9.489 | 9.331 | 9.354 | 422,861 | -0.02(-0.18%) |
Jun 29, 2016 | 9.219 | 9.393 | 9.168 | 9.370 | 241,374 | +0.26(+2.84%) |
Jun 28, 2016 | 9.005 | 9.168 | 9.005 | 9.112 | 299,597 | +0.21(+2.34%) |
Jun 27, 2016 | 9.044 | 9.050 | 8.859 | 8.904 | 275,258 | -0.17(-1.92%) |
Jun 24, 2016 | 8.898 | 9.162 | 8.898 | 9.078 | 268,381 | -0.08(-0.86%) |
Jun 23, 2016 | 9.219 | 9.219 | 9.129 | 9.157 | 238,807 | +0.04(+0.43%) |
Jun 22, 2016 | 9.095 | 9.219 | 9.084 | 9.117 | 256,531 | -0.01(-0.06%) |
Jun 21, 2016 | 9.095 | 9.151 | 8.982 | 9.123 | 439,445 | +0.03(+0.31%) |
Jun 20, 2016 | 9.168 | 9.179 | 9.084 | 9.095 | 156,428 | +0.01(+0.12%) |
Jun 17, 2016 | 9.146 | 9.146 | 9.067 | 9.084 | 172,236 | -0.02(-0.25%) |
Jun 16, 2016 | 9.089 | 9.151 | 9.022 | 9.106 | 166,358 | -0.00(-0.05%) |
Jun 15, 2016 | 9.094 | 9.179 | 9.094 | 9.110 | 170,034 | +0.01(+0.12%) |
Jun 14, 2016 | 9.088 | 9.177 | 9.060 | 9.099 | 158,949 | -0.02(-0.18%) |
Jun 13, 2016 | 9.127 | 9.256 | 9.088 | 9.116 | 353,990 | -0.08(-0.85%) |
Jun 10, 2016 | 9.295 | 9.309 | 9.116 | 9.194 | 448,483 | -0.13(-1.44%) |
Jun 09, 2016 | 9.384 | 9.445 | 9.323 | 9.328 | 378,223 | -0.07(-0.71%) |
Jun 08, 2016 | 9.390 | 9.448 | 9.378 | 9.395 | 242,406 | -0.01(-0.12%) |
Jun 07, 2016 | 9.429 | 9.440 | 9.356 | 9.406 | 281,144 | -0.06(-0.65%) |
Jun 06, 2016 | 9.334 | 9.507 | 9.334 | 9.468 | 233,354 | +0.15(+1.62%) |
Jun 03, 2016 | 9.412 | 9.433 | 9.317 | 9.317 | 340,463 | -0.12(-1.30%) |
Jun 02, 2016 | 9.384 | 9.440 | 9.349 | 9.440 | 231,240 | +0.09(+0.96%) |
Jun 01, 2016 | 9.306 | 9.384 | 9.250 | 9.351 | 324,644 | +0.02(+0.18%) |
May 31, 2016 | 9.216 | 9.334 | 9.189 | 9.334 | 313,247 | +0.18(+1.95%) |
May 27, 2016 | 9.161 | 9.155 | 9.155 | 9.155 | 288,592 | +0.03(+0.37%) |
May 26, 2016 | 9.161 | 9.161 | 9.088 | 9.122 | 228,252 | -0.02(-0.18%) |
May 25, 2016 | 9.105 | 9.166 | 9.082 | 9.138 | 212,754 | +0.12(+1.36%) |
May 24, 2016 | 9.127 | 9.133 | 9.010 | 9.015 | 344,083 | -0.01(-0.12%) |
May 23, 2016 | 8.982 | 9.077 | 8.960 | 9.027 | 266,464 | +0.07(+0.75%) |
May 20, 2016 | 8.976 | 9.010 | 8.937 | 8.960 | 201,522 | -0.07(-0.74%) |
May 19, 2016 | 8.937 | 9.038 | 8.831 | 9.027 | 238,652 | +0.09(+1.06%) |
May 18, 2016 | 9.071 | 9.082 | 8.920 | 8.932 | 137,557 | -0.11(-1.17%) |
May 17, 2016 | 9.060 | 9.099 | 8.909 | 9.038 | 217,237 | +0.02(+0.20%) |
May 16, 2016 | 8.947 | 9.025 | 8.848 | 9.020 | 164,314 | +0.12(+1.37%) |
May 13, 2016 | 8.825 | 8.936 | 8.825 | 8.898 | 220,319 | +0.03(+0.29%) |
May 12, 2016 | 8.931 | 8.967 | 8.825 | 8.872 | 378,881 | -0.05(-0.60%) |
May 11, 2016 | 9.047 | 9.047 | 8.909 | 8.925 | 238,360 | -0.11(-1.17%) |
May 10, 2016 | 8.970 | 9.047 | 8.909 | 9.031 | 454,009 | +0.13(+1.50%) |
May 09, 2016 | 8.803 | 8.958 | 8.792 | 8.898 | 245,049 | +0.11(+1.20%) |
May 06, 2016 | 8.820 | 8.914 | 8.753 | 8.792 | 385,899 | -0.08(-0.94%) |
May 05, 2016 | 8.814 | 8.903 | 8.792 | 8.875 | 360,387 | +0.06(+0.69%) |
May 04, 2016 | 8.848 | 8.864 | 8.737 | 8.814 | 375,566 | -0.03(-0.31%) |
May 03, 2016 | 8.875 | 8.920 | 8.837 | 8.842 | 349,319 | -0.08(-0.87%) |
May 02, 2016 | 8.953 | 9.086 | 8.870 | 8.920 | 786,244 | -0.04(-0.50%) |
Apr 29, 2016 | 9.291 | 9.291 | 8.964 | 8.964 | 907,192 | -0.29(-3.12%) |
Apr 28, 2016 | 9.192 | 9.347 | 9.164 | 9.253 | 262,283 | +0.02(+0.24%) |
Apr 27, 2016 | 9.241 | 9.330 | 9.169 | 9.230 | 185,902 | +0.01(+0.12%) |
Apr 26, 2016 | 9.291 | 9.336 | 9.208 | 9.219 | 243,888 | -0.09(-0.95%) |
Apr 25, 2016 | 9.325 | 9.363 | 9.302 | 9.308 | 180,251 | +0.02(+0.18%) |
Apr 22, 2016 | 9.208 | 9.291 | 9.170 | 9.291 | 245,606 | +0.09(+0.96%) |
Apr 21, 2016 | 9.153 | 9.258 | 9.108 | 9.203 | 281,051 | +0.11(+1.16%) |
Apr 20, 2016 | 9.064 | 9.225 | 9.064 | 9.097 | 241,696 | -0.01(-0.12%) |
Apr 19, 2016 | 9.142 | 9.358 | 9.042 | 9.108 | 436,392 | -0.08(-0.91%) |
Apr 18, 2016 | 8.903 | 9.192 | 8.892 | 9.192 | 290,213 | +0.22(+2.47%) |
Apr 15, 2016 | 9.036 | 9.070 | 8.947 | 8.970 | 157,085 | -0.04(-0.49%) |
Apr 14, 2016 | 9.031 | 9.098 | 8.986 | 9.014 | 342,393 | +0.00(+0.02%) |
Apr 13, 2016 | 8.936 | 9.062 | 8.908 | 9.013 | 218,326 | +0.12(+1.30%) |
Apr 12, 2016 | 8.891 | 8.947 | 8.831 | 8.897 | 249,668 | +0.02(+0.25%) |
Apr 11, 2016 | 9.090 | 9.117 | 8.875 | 8.875 | 131,680 | -0.14(-1.59%) |
Apr 08, 2016 | 9.117 | 9.117 | 9.007 | 9.018 | 155,882 | -0.04(-0.49%) |
Apr 07, 2016 | 9.073 | 9.117 | 9.018 | 9.062 | 170,097 | -0.13(-1.44%) |
Apr 06, 2016 | 8.919 | 9.194 | 8.803 | 9.194 | 344,944 | +0.37(+4.25%) |
Apr 05, 2016 | 8.803 | 8.853 | 8.765 | 8.820 | 204,567 | -0.07(-0.74%) |
Apr 04, 2016 | 8.913 | 8.930 | 8.867 | 8.886 | 230,846 | -0.05(-0.55%) |
Apr 01, 2016 | 8.726 | 8.936 | 8.720 | 8.936 | 255,299 | +0.17(+1.95%) |
Mar 31, 2016 | 8.814 | 8.858 | 8.704 | 8.765 | 300,983 | -0.04(-0.44%) |
Mar 30, 2016 | 8.704 | 8.814 | 8.682 | 8.803 | 241,191 | +0.14(+1.59%) |
Mar 29, 2016 | 8.528 | 8.671 | 8.411 | 8.666 | 229,746 | +0.15(+1.81%) |
Mar 28, 2016 | 8.577 | 8.588 | 8.511 | 8.511 | 169,135 | -0.04(-0.45%) |
Mar 24, 2016 | 8.555 | 8.550 | 8.550 | 8.550 | 259,396 | -0.05(-0.58%) |
Mar 23, 2016 | 8.660 | 8.721 | 8.583 | 8.599 | 180,421 | -0.06(-0.70%) |
Mar 22, 2016 | 8.484 | 8.704 | 8.484 | 8.660 | 295,422 | +0.14(+1.68%) |
Mar 21, 2016 | 8.363 | 8.577 | 8.363 | 8.517 | 221,931 | +0.10(+1.24%) |
Mar 18, 2016 | 8.429 | 8.555 | 8.374 | 8.412 | 382,514 | +0.02(+0.20%) |
Mar 17, 2016 | 8.396 | 8.456 | 8.274 | 8.396 | 223,628 | -0.01(-0.13%) |
Mar 16, 2016 | 8.385 | 8.473 | 8.319 | 8.407 | 204,681 | +0.02(+0.28%) |
Mar 15, 2016 | 8.531 | 8.531 | 8.378 | 8.383 | 217,461 | -0.21(-2.48%) |
Mar 14, 2016 | 8.514 | 8.613 | 8.487 | 8.597 | 203,747 | +0.11(+1.29%) |
Mar 11, 2016 | 8.427 | 8.534 | 8.379 | 8.487 | 287,198 | +0.10(+1.24%) |
Mar 10, 2016 | 8.460 | 8.523 | 8.323 | 8.383 | 241,705 | +0.02(+0.20%) |
Mar 09, 2016 | 8.597 | 8.673 | 8.329 | 8.367 | 806,539 | -0.14(-1.67%) |
Mar 08, 2016 | 8.711 | 8.722 | 8.476 | 8.509 | 357,692 | -0.20(-2.26%) |
Mar 07, 2016 | 8.618 | 8.720 | 8.618 | 8.706 | 140,685 | +0.01(+0.13%) |
Mar 04, 2016 | 8.772 | 8.772 | 8.633 | 8.695 | 273,053 | -0.05(-0.62%) |
Mar 03, 2016 | 8.733 | 8.793 | 8.629 | 8.750 | 201,019 | +0.01(+0.13%) |
Mar 02, 2016 | 8.684 | 8.843 | 8.640 | 8.739 | 206,977 | +0.04(+0.50%) |