Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.22 | 11.24 | 10.78 | 10.90 | 2,155,912 | -0.40(-3.58%) |
Feb 27, 2017 | 11.05 | 11.30 | 11.04 | 11.30 | 1,268,268 | +0.26(+2.39%) |
Feb 24, 2017 | 10.92 | 11.08 | 10.89 | 11.04 | 2,173,389 | -0.01(-0.08%) |
Feb 23, 2017 | 11.38 | 11.38 | 11.03 | 11.05 | 1,347,871 | -0.30(-2.64%) |
Feb 22, 2017 | 11.28 | 11.39 | 11.25 | 11.34 | 1,158,838 | +0.01(+0.08%) |
Feb 21, 2017 | 11.12 | 11.34 | 11.12 | 11.34 | 1,040,046 | +0.21(+1.90%) |
Feb 17, 2017 | 11.12 | 11.12 | 11.12 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 11.13 | 11.19 | 11.07 | 11.14 | 1,279,966 | +0.01(+0.08%) |
Feb 15, 2017 | 11.04 | 11.13 | 11.02 | 11.13 | 1,219,125 | +0.11(+1.04%) |
Feb 14, 2017 | 11.12 | 11.17 | 11.00 | 11.02 | 1,602,112 | -0.17(-1.49%) |
Feb 13, 2017 | 11.34 | 11.41 | 11.16 | 11.19 | 1,547,306 | -0.11(-1.01%) |
Feb 10, 2017 | 11.41 | 11.41 | 11.23 | 11.30 | 891,084 | -0.06(-0.54%) |
Feb 09, 2017 | 11.15 | 11.38 | 11.12 | 11.36 | 1,471,130 | +0.22(+1.97%) |
Feb 08, 2017 | 11.13 | 11.26 | 11.00 | 11.14 | 1,472,644 | -0.04(-0.39%) |
Feb 07, 2017 | 11.41 | 11.47 | 11.14 | 11.19 | 2,715,176 | -0.22(-1.92%) |
Feb 06, 2017 | 12.05 | 12.09 | 11.20 | 11.41 | 4,820,889 | -0.60(-5.04%) |
Feb 03, 2017 | 11.86 | 12.29 | 11.86 | 12.01 | 2,250,481 | +0.15(+1.26%) |
Feb 02, 2017 | 12.00 | 12.05 | 11.78 | 11.86 | 992,227 | -0.11(-0.95%) |
Feb 01, 2017 | 11.91 | 12.00 | 11.83 | 11.98 | 1,143,454 | +0.18(+1.49%) |
Jan 31, 2017 | 11.76 | 11.83 | 11.67 | 11.80 | 1,229,836 | +0.02(+0.15%) |
Jan 30, 2017 | 11.89 | 11.90 | 11.74 | 11.78 | 942,298 | -0.16(-1.32%) |
Jan 27, 2017 | 12.06 | 12.10 | 11.84 | 11.94 | 810,378 | -0.12(-1.02%) |
Jan 26, 2017 | 11.95 | 12.08 | 11.86 | 12.06 | 1,791,562 | +0.13(+1.10%) |
Jan 25, 2017 | 11.78 | 11.99 | 11.77 | 11.93 | 1,749,489 | +0.29(+2.48%) |
Jan 24, 2017 | 11.61 | 11.72 | 11.47 | 11.64 | 1,635,690 | +0.11(+0.99%) |
Jan 23, 2017 | 11.50 | 11.61 | 11.35 | 11.53 | 1,619,024 | +0.07(+0.61%) |
Jan 20, 2017 | 11.27 | 11.47 | 11.27 | 11.46 | 1,232,686 | +0.18(+1.63%) |
Jan 19, 2017 | 11.33 | 11.34 | 11.20 | 11.27 | 808,724 | -0.03(-0.23%) |
Jan 18, 2017 | 11.30 | 11.35 | 11.20 | 11.30 | 921,660 | +0.02(+0.16%) |
Jan 17, 2017 | 11.20 | 11.32 | 11.17 | 11.28 | 1,590,853 | -0.02(-0.16%) |
Jan 13, 2017 | 11.30 | 11.30 | 11.30 | 0 | +0.15(+1.34%) | |
Jan 12, 2017 | 11.51 | 11.54 | 11.12 | 11.15 | 1,971,019 | -0.38(-3.27%) |
Jan 11, 2017 | 11.57 | 11.59 | 11.38 | 11.53 | 2,075,734 | -0.05(-0.45%) |
Jan 10, 2017 | 11.31 | 11.61 | 11.29 | 11.58 | 3,194,974 | +0.34(+3.04%) |
Jan 09, 2017 | 11.76 | 11.80 | 11.17 | 11.24 | 3,238,942 | -0.46(-3.97%) |
Jan 06, 2017 | 11.76 | 11.87 | 11.69 | 11.70 | 711,180 | -0.06(-0.52%) |
Jan 05, 2017 | 11.88 | 11.91 | 11.65 | 11.76 | 642,215 | -0.18(-1.47%) |
Jan 04, 2017 | 11.93 | 12.01 | 11.84 | 11.94 | 1,016,698 | +0.07(+0.59%) |
Jan 03, 2017 | 11.84 | 11.92 | 11.67 | 11.87 | 1,086,746 | +0.20(+1.73%) |
Dec 30, 2016 | 11.67 | 11.67 | 11.67 | 0 | -0.04(-0.30%) | |
Dec 29, 2016 | 11.72 | 11.88 | 11.67 | 11.70 | 540,035 | -0.02(-0.15%) |
Dec 28, 2016 | 12.28 | 12.28 | 11.69 | 11.72 | 770,620 | -0.25(-2.05%) |
Dec 27, 2016 | 11.87 | 11.99 | 11.81 | 11.97 | 679,659 | +0.13(+1.11%) |
Dec 23, 2016 | 11.84 | 11.84 | 11.84 | 0 | -0.04(-0.30%) | |
Dec 22, 2016 | 12.09 | 12.12 | 11.84 | 11.87 | 812,284 | -0.23(-1.88%) |
Dec 21, 2016 | 12.13 | 12.16 | 12.05 | 12.10 | 1,658,891 | -0.01(-0.07%) |
Dec 20, 2016 | 12.12 | 12.19 | 12.05 | 12.11 | 780,663 | +0.06(+0.51%) |
Dec 19, 2016 | 11.83 | 12.08 | 11.76 | 12.05 | 1,265,819 | +0.21(+1.78%) |
Dec 16, 2016 | 11.91 | 11.99 | 11.80 | 11.84 | 1,837,311 | -0.04(-0.30%) |
Dec 15, 2016 | 11.77 | 11.98 | 11.75 | 11.87 | 1,350,941 | +0.06(+0.52%) |
Dec 14, 2016 | 11.91 | 12.09 | 11.81 | 11.81 | 929,537 | -0.15(-1.25%) |
Dec 13, 2016 | 12.12 | 12.14 | 11.90 | 11.96 | 1,201,881 | -0.12(-1.02%) |
Dec 12, 2016 | 12.40 | 12.40 | 12.04 | 12.08 | 1,120,491 | -0.24(-1.92%) |
Dec 09, 2016 | 12.35 | 12.45 | 12.25 | 12.32 | 973,057 | +0.05(+0.43%) |
Dec 08, 2016 | 11.93 | 12.31 | 11.80 | 12.26 | 1,899,355 | +0.44(+3.71%) |
Dec 07, 2016 | 11.74 | 11.86 | 11.70 | 11.83 | 1,049,534 | +0.04(+0.37%) |
Dec 06, 2016 | 11.67 | 11.84 | 11.60 | 11.78 | 1,230,741 | +0.06(+0.52%) |
Dec 05, 2016 | 11.71 | 11.78 | 11.65 | 11.72 | 906,677 | +0.16(+1.36%) |
Dec 02, 2016 | 11.59 | 11.73 | 11.49 | 11.56 | 818,693 | -0.07(-0.60%) |
Dec 01, 2016 | 11.75 | 11.78 | 11.58 | 11.63 | 951,207 | +0.04(+0.30%) |
Nov 30, 2016 | 11.78 | 11.79 | 11.58 | 11.60 | 1,213,802 | -0.03(-0.23%) |
Nov 29, 2016 | 11.65 | 11.80 | 11.62 | 11.62 | 1,036,913 | -0.06(-0.53%) |
Nov 28, 2016 | 11.96 | 11.99 | 11.69 | 11.69 | 1,056,081 | -0.34(-2.84%) |
Nov 25, 2016 | 12.05 | 12.05 | 11.91 | 12.03 | 340,875 | +0.04(+0.37%) |
Nov 23, 2016 | 11.98 | 11.98 | 11.98 | 0 | +0.14(+1.18%) | |
Nov 22, 2016 | 11.97 | 12.01 | 11.67 | 11.84 | 1,162,334 | +0.11(+0.97%) |
Nov 21, 2016 | 11.83 | 11.83 | 11.62 | 11.73 | 1,065,990 | +0.05(+0.45%) |
Nov 18, 2016 | 11.69 | 11.74 | 11.59 | 11.68 | 1,385,345 | -0.04(-0.30%) |
Nov 17, 2016 | 11.57 | 11.74 | 11.55 | 11.71 | 1,129,719 | +0.19(+1.67%) |
Nov 16, 2016 | 11.34 | 11.53 | 11.34 | 11.52 | 2,005,736 | +0.07(+0.61%) |
Nov 15, 2016 | 11.42 | 11.48 | 11.34 | 11.45 | 1,001,143 | -0.02(-0.15%) |
Nov 14, 2016 | 11.52 | 11.57 | 11.36 | 11.47 | 1,614,364 | +0.09(+0.77%) |
Nov 11, 2016 | 11.30 | 11.44 | 11.25 | 11.38 | 3,000,842 | +0.04(+0.31%) |
Nov 10, 2016 | 11.08 | 11.68 | 10.79 | 11.34 | 5,680,743 | +0.81(+7.65%) |
Nov 09, 2016 | 9.749 | 10.56 | 9.749 | 10.54 | 3,338,380 | +0.83(+8.58%) |
Nov 08, 2016 | 9.538 | 9.836 | 9.521 | 9.705 | 1,789,889 | +0.16(+1.65%) |
Nov 07, 2016 | 9.765 | 9.765 | 9.538 | 9.547 | 1,840,136 | +0.08(+0.83%) |
Nov 04, 2016 | 9.188 | 9.678 | 9.136 | 9.468 | 2,757,210 | +0.21(+2.27%) |
Nov 03, 2016 | 10.05 | 10.05 | 9.223 | 9.258 | 4,374,781 | -1.20(-11.45%) |
Nov 02, 2016 | 10.44 | 10.55 | 10.38 | 10.46 | 1,176,549 | -0.04(-0.33%) |
Nov 01, 2016 | 10.85 | 10.88 | 10.46 | 10.49 | 1,450,543 | -0.28(-2.60%) |
Oct 31, 2016 | 10.79 | 10.82 | 10.65 | 10.77 | 1,130,737 | +0.03(+0.33%) |
Oct 28, 2016 | 10.69 | 10.80 | 10.67 | 10.74 | 1,400,513 | +0.02(+0.16%) |
Oct 27, 2016 | 10.74 | 10.75 | 10.67 | 10.72 | 639,945 | +0.01(+0.08%) |
Oct 26, 2016 | 10.67 | 10.76 | 10.60 | 10.71 | 926,229 | +0.00(+0.00%) |
Oct 25, 2016 | 10.84 | 10.84 | 10.66 | 10.71 | 528,595 | -0.11(-1.05%) |
Oct 24, 2016 | 10.89 | 11.05 | 10.81 | 10.82 | 822,267 | +0.00(+0.00%) |
Oct 21, 2016 | 10.75 | 10.93 | 10.74 | 10.82 | 722,026 | -0.07(-0.64%) |
Oct 20, 2016 | 10.97 | 11.04 | 10.88 | 10.89 | 590,224 | -0.13(-1.19%) |
Oct 19, 2016 | 10.99 | 11.11 | 10.88 | 11.02 | 622,054 | +0.10(+0.96%) |
Oct 18, 2016 | 10.93 | 11.01 | 10.84 | 10.92 | 951,944 | +0.14(+1.30%) |
Oct 17, 2016 | 10.74 | 10.89 | 10.74 | 10.78 | 616,759 | +0.01(+0.08%) |
Oct 14, 2016 | 10.89 | 10.92 | 10.76 | 10.77 | 1,330,376 | -0.03(-0.32%) |
Oct 13, 2016 | 10.81 | 10.88 | 10.72 | 10.81 | 1,360,429 | -0.11(-1.04%) |
Oct 12, 2016 | 10.62 | 11.21 | 10.59 | 10.92 | 2,320,388 | +0.62(+6.03%) |
Oct 11, 2016 | 10.46 | 10.47 | 10.19 | 10.30 | 850,351 | -0.15(-1.42%) |
Oct 10, 2016 | 10.49 | 10.60 | 10.43 | 10.45 | 549,256 | +0.00(+0.00%) |
Oct 07, 2016 | 10.78 | 10.79 | 10.43 | 10.45 | 965,922 | -0.32(-3.00%) |
Oct 06, 2016 | 10.70 | 10.79 | 10.66 | 10.77 | 486,172 | +0.02(+0.16%) |
Oct 05, 2016 | 10.92 | 10.92 | 10.73 | 10.75 | 774,613 | -0.05(-0.48%) |
Oct 04, 2016 | 10.93 | 10.94 | 10.72 | 10.81 | 1,008,658 | -0.04(-0.40%) |
Oct 03, 2016 | 10.91 | 10.95 | 10.80 | 10.85 | 559,815 | -0.12(-1.12%) |
Sep 30, 2016 | 10.88 | 11.01 | 10.78 | 10.97 | 1,071,591 | +0.16(+1.46%) |
Sep 29, 2016 | 10.97 | 11.03 | 10.80 | 10.81 | 790,686 | -0.15(-1.36%) |
Sep 28, 2016 | 11.80 | 11.80 | 10.83 | 10.96 | 1,422,756 | -0.01(-0.08%) |
Sep 27, 2016 | 10.76 | 11.00 | 10.76 | 10.97 | 645,371 | +0.17(+1.54%) |
Sep 26, 2016 | 10.88 | 10.91 | 10.81 | 10.81 | 1,021,050 | -0.07(-0.64%) |
Sep 23, 2016 | 11.08 | 11.12 | 10.88 | 10.88 | 952,016 | -0.24(-2.20%) |
Sep 22, 2016 | 10.92 | 11.12 | 10.87 | 11.12 | 977,314 | +0.33(+3.08%) |
Sep 21, 2016 | 10.68 | 10.80 | 10.58 | 10.79 | 639,465 | +0.19(+1.82%) |
Sep 20, 2016 | 10.68 | 10.74 | 10.60 | 10.60 | 652,912 | -0.03(-0.25%) |
Sep 19, 2016 | 10.62 | 10.74 | 10.60 | 10.62 | 978,739 | +0.10(+0.91%) |
Sep 16, 2016 | 10.50 | 10.53 | 10.39 | 10.53 | 1,329,483 | +0.10(+0.92%) |
Sep 15, 2016 | 10.28 | 10.46 | 10.25 | 10.43 | 801,155 | +0.14(+1.36%) |
Sep 14, 2016 | 10.21 | 10.36 | 10.18 | 10.29 | 1,095,304 | +0.10(+1.03%) |
Sep 13, 2016 | 10.39 | 10.39 | 10.18 | 10.19 | 1,148,574 | -0.26(-2.51%) |
Sep 12, 2016 | 10.33 | 10.47 | 10.23 | 10.45 | 1,433,873 | +0.01(+0.08%) |
Sep 09, 2016 | 10.61 | 10.67 | 10.43 | 10.44 | 2,079,103 | -0.29(-2.69%) |
Sep 08, 2016 | 10.77 | 10.78 | 10.67 | 10.73 | 978,907 | -0.02(-0.16%) |
Sep 07, 2016 | 10.92 | 10.92 | 10.64 | 10.74 | 1,270,002 | +0.09(+0.82%) |
Sep 06, 2016 | 10.67 | 10.74 | 10.59 | 10.66 | 583,658 | +0.00(+0.00%) |
Sep 02, 2016 | 10.64 | 10.66 | 10.66 | 10.66 | 962,528 | +0.10(+0.91%) |
Sep 01, 2016 | 10.56 | 10.58 | 10.38 | 10.56 | 1,227,828 | -0.01(-0.08%) |
Aug 31, 2016 | 10.60 | 10.65 | 10.53 | 10.57 | 1,256,547 | -0.06(-0.58%) |
Aug 30, 2016 | 10.65 | 10.68 | 10.58 | 10.63 | 755,379 | -0.04(-0.33%) |
Aug 29, 2016 | 10.79 | 10.81 | 10.66 | 10.67 | 828,970 | -0.13(-1.21%) |
Aug 26, 2016 | 10.74 | 10.88 | 10.67 | 10.80 | 1,264,128 | +0.07(+0.65%) |
Aug 25, 2016 | 10.66 | 10.82 | 10.58 | 10.73 | 859,238 | +0.05(+0.49%) |
Aug 24, 2016 | 10.76 | 10.76 | 10.66 | 10.67 | 711,564 | -0.09(-0.81%) |
Aug 23, 2016 | 10.66 | 10.84 | 10.66 | 10.76 | 826,234 | +0.15(+1.40%) |
Aug 22, 2016 | 10.58 | 10.64 | 10.55 | 10.61 | 668,665 | -0.04(-0.41%) |
Aug 19, 2016 | 10.62 | 10.69 | 10.50 | 10.66 | 1,311,562 | +0.01(+0.08%) |
Aug 18, 2016 | 10.65 | 10.70 | 10.60 | 10.65 | 1,058,850 | +0.04(+0.33%) |
Aug 17, 2016 | 10.61 | 10.66 | 10.57 | 10.61 | 1,343,542 | +0.01(+0.08%) |
Aug 16, 2016 | 10.82 | 10.83 | 10.60 | 10.60 | 1,352,920 | -0.23(-2.10%) |
Aug 15, 2016 | 10.85 | 10.96 | 10.82 | 10.83 | 936,806 | +0.06(+0.57%) |
Aug 12, 2016 | 10.83 | 10.94 | 10.70 | 10.77 | 1,387,760 | -0.09(-0.80%) |
Aug 11, 2016 | 10.79 | 10.96 | 10.78 | 10.86 | 1,428,341 | +0.16(+1.47%) |
Aug 10, 2016 | 10.71 | 10.82 | 10.66 | 10.70 | 874,525 | +0.00(+0.00%) |
Aug 09, 2016 | 10.66 | 10.74 | 10.56 | 10.70 | 1,023,425 | +0.03(+0.25%) |
Aug 08, 2016 | 10.56 | 10.67 | 10.53 | 10.67 | 871,169 | +0.13(+1.24%) |
Aug 05, 2016 | 10.48 | 10.56 | 10.45 | 10.54 | 2,989,754 | +0.17(+1.60%) |
Aug 04, 2016 | 10.09 | 10.59 | 9.975 | 10.38 | 3,864,935 | +0.46(+4.67%) |
Aug 03, 2016 | 9.844 | 9.993 | 9.827 | 9.914 | 1,170,244 | +0.04(+0.44%) |
Aug 02, 2016 | 10.07 | 10.07 | 9.814 | 9.870 | 1,685,742 | -0.20(-1.99%) |
Aug 01, 2016 | 10.32 | 10.35 | 10.06 | 10.07 | 1,675,648 | -0.27(-2.61%) |
Jul 29, 2016 | 10.25 | 10.43 | 10.20 | 10.34 | 1,342,988 | +0.06(+0.59%) |
Jul 28, 2016 | 10.11 | 10.32 | 10.05 | 10.28 | 870,964 | +0.12(+1.20%) |
Jul 27, 2016 | 10.17 | 10.24 | 10.07 | 10.16 | 594,370 | +0.00(+0.00%) |
Jul 26, 2016 | 10.04 | 10.22 | 10.04 | 10.16 | 1,054,190 | +0.12(+1.22%) |
Jul 25, 2016 | 10.03 | 10.05 | 9.932 | 10.04 | 653,400 | -0.04(-0.43%) |
Jul 22, 2016 | 9.923 | 10.09 | 9.862 | 10.08 | 712,029 | +0.14(+1.40%) |
Jul 21, 2016 | 10.08 | 10.13 | 9.879 | 9.940 | 773,637 | -0.14(-1.38%) |
Jul 20, 2016 | 10.07 | 10.11 | 9.940 | 10.08 | 880,960 | +0.03(+0.26%) |
Jul 19, 2016 | 10.08 | 10.10 | 10.00 | 10.05 | 627,440 | -0.01(-0.09%) |
Jul 18, 2016 | 10.13 | 10.13 | 10.01 | 10.06 | 911,552 | -0.11(-1.11%) |
Jul 15, 2016 | 10.25 | 10.26 | 10.15 | 10.18 | 729,299 | +0.00(+0.00%) |
Jul 14, 2016 | 10.21 | 10.26 | 10.11 | 10.18 | 1,709,449 | +0.02(+0.17%) |
Jul 13, 2016 | 10.25 | 10.27 | 10.10 | 10.16 | 1,432,746 | -0.24(-2.35%) |
Jul 12, 2016 | 10.46 | 10.52 | 10.39 | 10.40 | 1,338,978 | +0.07(+0.68%) |
Jul 11, 2016 | 10.16 | 10.41 | 10.16 | 10.33 | 1,279,629 | +0.24(+2.42%) |
Jul 08, 2016 | 9.975 | 10.09 | 9.870 | 10.09 | 1,680,357 | +0.22(+2.21%) |
Jul 07, 2016 | 9.958 | 10.06 | 9.827 | 9.870 | 855,461 | -0.09(-0.88%) |
Jul 06, 2016 | 9.775 | 9.975 | 9.748 | 9.958 | 1,107,585 | +0.10(+1.06%) |
Jul 05, 2016 | 9.923 | 9.958 | 9.773 | 9.853 | 1,017,612 | -0.09(-0.88%) |
Jul 01, 2016 | 9.958 | 9.940 | 9.940 | 9.940 | 1,698,027 | -0.02(-0.18%) |
Jun 30, 2016 | 9.766 | 9.966 | 9.661 | 9.958 | 1,291,886 | +0.25(+2.61%) |
Jun 29, 2016 | 9.496 | 9.740 | 9.496 | 9.705 | 1,274,777 | +0.32(+3.44%) |
Jun 28, 2016 | 9.356 | 9.432 | 9.269 | 9.382 | 1,543,642 | +0.11(+1.22%) |
Jun 27, 2016 | 9.217 | 9.334 | 9.164 | 9.269 | 1,904,162 | -0.08(-0.84%) |
Jun 24, 2016 | 9.347 | 9.583 | 9.260 | 9.347 | 2,468,281 | -0.44(-4.46%) |
Jun 23, 2016 | 9.853 | 9.888 | 9.714 | 9.783 | 1,262,399 | +0.10(+1.08%) |
Jun 22, 2016 | 9.853 | 9.856 | 9.670 | 9.679 | 670,459 | -0.13(-1.33%) |
Jun 21, 2016 | 9.940 | 9.949 | 9.757 | 9.809 | 1,347,731 | -0.12(-1.23%) |
Jun 20, 2016 | 9.853 | 10.03 | 9.792 | 9.932 | 1,474,676 | +0.26(+2.71%) |
Jun 17, 2016 | 9.618 | 9.748 | 9.530 | 9.670 | 3,149,205 | +0.09(+0.91%) |
Jun 16, 2016 | 9.574 | 9.622 | 9.461 | 9.583 | 1,274,479 | -0.08(-0.81%) |
Jun 15, 2016 | 9.722 | 9.748 | 9.635 | 9.661 | 1,107,864 | -0.01(-0.09%) |
Jun 14, 2016 | 9.600 | 9.731 | 9.574 | 9.670 | 1,047,524 | +0.00(+0.00%) |
Jun 13, 2016 | 9.827 | 9.844 | 9.618 | 9.670 | 1,765,315 | -0.24(-2.38%) |
Jun 10, 2016 | 10.03 | 10.08 | 9.888 | 9.905 | 1,085,710 | -0.28(-2.74%) |
Jun 09, 2016 | 10.09 | 10.25 | 10.02 | 10.18 | 1,348,683 | -0.01(-0.09%) |
Jun 08, 2016 | 9.984 | 10.19 | 9.984 | 10.19 | 1,733,126 | +0.22(+2.19%) |
Jun 07, 2016 | 9.748 | 9.975 | 9.731 | 9.975 | 1,553,180 | +0.24(+2.51%) |
Jun 06, 2016 | 9.609 | 9.748 | 9.557 | 9.731 | 891,199 | +0.17(+1.73%) |
Jun 03, 2016 | 9.679 | 9.714 | 9.500 | 9.565 | 716,741 | -0.09(-0.90%) |
Jun 02, 2016 | 9.679 | 9.705 | 9.578 | 9.653 | 1,436,894 | +0.07(+0.73%) |
Jun 01, 2016 | 9.522 | 9.600 | 9.456 | 9.583 | 900,328 | -0.02(-0.18%) |
May 31, 2016 | 9.539 | 9.609 | 9.513 | 9.600 | 892,262 | +0.04(+0.46%) |
May 27, 2016 | 9.513 | 9.557 | 9.557 | 9.557 | 602,440 | +0.03(+0.27%) |
May 26, 2016 | 9.696 | 9.714 | 9.522 | 9.530 | 741,220 | -0.14(-1.44%) |
May 25, 2016 | 9.591 | 9.700 | 9.539 | 9.670 | 1,531,073 | +0.12(+1.28%) |
May 24, 2016 | 9.391 | 9.557 | 9.330 | 9.548 | 1,583,902 | +0.24(+2.62%) |
May 23, 2016 | 9.068 | 9.365 | 9.007 | 9.304 | 1,734,909 | +0.24(+2.69%) |
May 20, 2016 | 9.112 | 9.155 | 9.025 | 9.060 | 1,149,240 | -0.02(-0.19%) |
May 19, 2016 | 9.077 | 9.121 | 8.964 | 9.077 | 762,321 | -0.07(-0.76%) |
May 18, 2016 | 9.182 | 9.251 | 9.033 | 9.147 | 1,261,288 | -0.10(-1.13%) |
May 17, 2016 | 9.339 | 9.408 | 9.199 | 9.251 | 1,576,168 | -0.10(-1.03%) |
May 16, 2016 | 9.286 | 9.435 | 9.286 | 9.347 | 690,749 | +0.10(+1.13%) |
May 13, 2016 | 9.339 | 9.408 | 9.203 | 9.243 | 699,607 | -0.10(-1.03%) |
May 12, 2016 | 9.435 | 9.504 | 9.199 | 9.339 | 1,556,414 | -0.05(-0.56%) |
May 11, 2016 | 9.208 | 9.426 | 9.190 | 9.391 | 2,413,030 | +0.18(+1.99%) |
May 10, 2016 | 9.086 | 9.251 | 9.068 | 9.208 | 1,048,803 | +0.15(+1.64%) |
May 09, 2016 | 9.094 | 9.147 | 9.016 | 9.060 | 625,868 | -0.01(-0.10%) |
May 06, 2016 | 9.007 | 9.094 | 8.929 | 9.068 | 1,039,390 | +0.05(+0.58%) |
May 05, 2016 | 9.155 | 9.190 | 8.999 | 9.016 | 1,025,425 | -0.08(-0.86%) |
May 04, 2016 | 9.207 | 9.246 | 9.025 | 9.094 | 1,201,511 | -0.18(-1.97%) |
May 03, 2016 | 9.407 | 9.416 | 9.168 | 9.277 | 880,232 | -0.20(-2.11%) |
May 02, 2016 | 9.355 | 9.494 | 9.259 | 9.477 | 1,274,688 | +0.13(+1.40%) |
Apr 29, 2016 | 9.477 | 9.503 | 9.259 | 9.346 | 1,585,240 | -0.17(-1.83%) |
Apr 28, 2016 | 9.416 | 9.677 | 9.338 | 9.520 | 3,471,510 | +0.10(+1.01%) |
Apr 27, 2016 | 9.225 | 9.494 | 9.064 | 9.425 | 3,826,673 | +0.23(+2.55%) |
Apr 26, 2016 | 8.973 | 9.259 | 8.933 | 9.190 | 3,549,268 | +0.30(+3.42%) |
Apr 25, 2016 | 9.086 | 9.103 | 8.851 | 8.886 | 2,156,418 | -0.21(-2.29%) |
Apr 22, 2016 | 8.990 | 9.116 | 8.990 | 9.094 | 1,384,252 | +0.09(+0.97%) |
Apr 21, 2016 | 8.981 | 9.138 | 8.955 | 9.007 | 917,065 | +0.02(+0.19%) |
Apr 20, 2016 | 9.103 | 9.103 | 8.973 | 8.990 | 1,278,908 | -0.09(-0.96%) |
Apr 19, 2016 | 8.973 | 9.172 | 8.959 | 9.077 | 1,684,651 | +0.15(+1.66%) |
Apr 18, 2016 | 8.773 | 8.973 | 8.720 | 8.929 | 1,286,800 | +0.13(+1.48%) |
Apr 15, 2016 | 8.755 | 8.816 | 8.712 | 8.799 | 956,168 | +0.03(+0.40%) |
Apr 14, 2016 | 8.833 | 8.859 | 8.746 | 8.764 | 1,590,651 | -0.06(-0.69%) |
Apr 13, 2016 | 8.712 | 8.833 | 8.625 | 8.825 | 1,238,205 | +0.13(+1.50%) |
Apr 12, 2016 | 8.460 | 8.720 | 8.442 | 8.694 | 1,399,337 | +0.23(+2.77%) |
Apr 11, 2016 | 8.425 | 8.542 | 8.399 | 8.460 | 1,227,688 | +0.08(+0.93%) |
Apr 08, 2016 | 8.442 | 8.529 | 8.347 | 8.381 | 586,588 | +0.01(+0.10%) |
Apr 07, 2016 | 8.338 | 8.420 | 8.303 | 8.373 | 1,216,325 | -0.07(-0.82%) |
Apr 06, 2016 | 8.381 | 8.451 | 8.307 | 8.442 | 1,254,995 | +0.08(+0.94%) |
Apr 05, 2016 | 8.529 | 8.555 | 8.364 | 8.364 | 1,369,630 | -0.26(-3.02%) |
Apr 04, 2016 | 8.807 | 8.838 | 8.612 | 8.625 | 1,556,257 | -0.17(-1.98%) |
Apr 01, 2016 | 8.546 | 8.816 | 8.520 | 8.799 | 1,550,866 | +0.21(+2.43%) |
Mar 31, 2016 | 8.564 | 8.616 | 8.538 | 8.590 | 1,565,164 | +0.01(+0.10%) |
Mar 30, 2016 | 8.581 | 8.642 | 8.473 | 8.581 | 1,595,499 | +0.08(+0.92%) |
Mar 29, 2016 | 8.242 | 8.512 | 8.190 | 8.503 | 1,453,477 | +0.26(+3.16%) |
Mar 28, 2016 | 8.260 | 8.268 | 8.168 | 8.242 | 729,951 | -0.02(-0.21%) |
Mar 24, 2016 | 8.103 | 8.260 | 8.260 | 8.260 | 1,002,955 | +0.12(+1.50%) |
Mar 23, 2016 | 8.312 | 8.347 | 8.112 | 8.138 | 2,230,120 | -0.22(-2.60%) |
Mar 22, 2016 | 8.129 | 8.381 | 8.120 | 8.355 | 1,443,530 | +0.17(+2.13%) |
Mar 21, 2016 | 8.181 | 8.242 | 8.155 | 8.181 | 860,287 | -0.03(-0.32%) |
Mar 18, 2016 | 8.173 | 8.294 | 8.129 | 8.207 | 5,085,574 | +0.07(+0.85%) |
Mar 17, 2016 | 7.921 | 8.181 | 7.894 | 8.138 | 1,699,684 | +0.23(+2.86%) |
Mar 16, 2016 | 7.608 | 7.938 | 7.577 | 7.912 | 2,816,518 | +0.30(+4.00%) |
Mar 15, 2016 | 7.694 | 7.764 | 7.555 | 7.608 | 1,201,634 | -0.16(-2.02%) |
Mar 14, 2016 | 7.781 | 7.860 | 7.747 | 7.764 | 1,036,462 | +0.00(+0.00%) |
Mar 11, 2016 | 7.651 | 7.764 | 7.608 | 7.764 | 711,164 | +0.21(+2.76%) |
Mar 10, 2016 | 7.694 | 7.694 | 7.464 | 7.555 | 772,981 | -0.10(-1.25%) |
Mar 09, 2016 | 7.712 | 7.738 | 7.625 | 7.651 | 698,345 | -0.03(-0.45%) |
Mar 08, 2016 | 7.886 | 7.886 | 7.651 | 7.686 | 988,973 | -0.23(-2.86%) |
Mar 07, 2016 | 7.912 | 7.955 | 7.816 | 7.912 | 1,278,289 | -0.02(-0.22%) |
Mar 04, 2016 | 7.799 | 7.955 | 7.755 | 7.929 | 1,053,717 | +0.13(+1.67%) |
Mar 03, 2016 | 7.712 | 7.799 | 7.694 | 7.799 | 1,369,954 | +0.09(+1.13%) |
Mar 02, 2016 | 7.625 | 7.721 | 7.608 | 7.712 | 890,781 | +0.05(+0.68%) |