Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.34 | 10.41 | 10.30 | 10.39 | 218,492 | +0.08(+0.81%) |
Mar 30, 2017 | 10.22 | 10.31 | 10.21 | 10.31 | 178,053 | +0.09(+0.88%) |
Mar 29, 2017 | 10.20 | 10.25 | 10.18 | 10.22 | 145,431 | +0.05(+0.47%) |
Mar 28, 2017 | 10.19 | 10.20 | 10.16 | 10.17 | 184,367 | -0.01(-0.06%) |
Mar 27, 2017 | 10.10 | 10.18 | 10.10 | 10.17 | 204,858 | +0.05(+0.47%) |
Mar 24, 2017 | 10.17 | 10.25 | 10.10 | 10.13 | 263,785 | -0.06(-0.59%) |
Mar 23, 2017 | 10.16 | 10.23 | 10.14 | 10.19 | 245,316 | +0.05(+0.47%) |
Mar 22, 2017 | 10.18 | 10.22 | 10.09 | 10.14 | 194,486 | -0.01(-0.06%) |
Mar 21, 2017 | 10.28 | 10.31 | 10.13 | 10.14 | 236,254 | -0.13(-1.22%) |
Mar 20, 2017 | 10.30 | 10.36 | 10.24 | 10.27 | 169,211 | -0.02(-0.17%) |
Mar 17, 2017 | 10.26 | 10.31 | 10.22 | 10.29 | 275,525 | -0.01(-0.12%) |
Mar 16, 2017 | 10.32 | 10.37 | 10.28 | 10.30 | 214,151 | -0.03(-0.33%) |
Mar 15, 2017 | 10.22 | 10.35 | 10.21 | 10.33 | 222,746 | +0.11(+1.04%) |
Mar 14, 2017 | 10.28 | 10.28 | 10.20 | 10.23 | 151,781 | -0.05(-0.52%) |
Mar 13, 2017 | 10.27 | 10.33 | 10.25 | 10.28 | 190,587 | -0.02(-0.17%) |
Mar 10, 2017 | 10.33 | 10.35 | 10.25 | 10.30 | 198,029 | +0.03(+0.29%) |
Mar 09, 2017 | 10.36 | 10.39 | 10.25 | 10.27 | 252,072 | -0.08(-0.80%) |
Mar 08, 2017 | 10.42 | 10.48 | 10.35 | 10.35 | 290,272 | -0.09(-0.85%) |
Mar 07, 2017 | 10.44 | 10.46 | 10.38 | 10.44 | 243,583 | -0.05(-0.51%) |
Mar 06, 2017 | 10.51 | 10.57 | 10.44 | 10.49 | 216,443 | -0.07(-0.62%) |
Mar 03, 2017 | 10.48 | 10.60 | 10.47 | 10.56 | 219,322 | +0.07(+0.68%) |
Mar 02, 2017 | 10.50 | 10.59 | 10.49 | 10.49 | 299,460 | -0.01(-0.11%) |
Mar 01, 2017 | 10.53 | 10.58 | 10.45 | 10.50 | 370,134 | +0.02(+0.17%) |
Feb 28, 2017 | 10.49 | 10.50 | 10.36 | 10.48 | 379,718 | +0.01(+0.06%) |
Feb 27, 2017 | 10.32 | 10.48 | 10.29 | 10.48 | 324,344 | +0.20(+1.90%) |
Feb 24, 2017 | 10.18 | 10.29 | 10.18 | 10.28 | 203,833 | +0.07(+0.70%) |
Feb 23, 2017 | 10.18 | 10.24 | 10.15 | 10.21 | 226,053 | +0.09(+0.88%) |
Feb 22, 2017 | 10.18 | 10.22 | 10.12 | 10.12 | 211,877 | -0.05(-0.52%) |
Feb 21, 2017 | 10.10 | 10.20 | 10.10 | 10.17 | 246,422 | +0.07(+0.64%) |
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 | 153,480 | -0.05(-0.45%) |
Feb 15, 2017 | 10.11 | 10.20 | 10.08 | 10.20 | 191,819 | +0.08(+0.82%) |
Feb 14, 2017 | 10.15 | 10.16 | 10.08 | 10.11 | 291,429 | -0.01(-0.06%) |
Feb 13, 2017 | 10.17 | 10.17 | 10.08 | 10.12 | 203,073 | +0.04(+0.35%) |
Feb 10, 2017 | 10.12 | 10.14 | 10.08 | 10.08 | 222,161 | +0.01(+0.06%) |
Feb 09, 2017 | 10.03 | 10.14 | 10.02 | 10.08 | 179,359 | +0.05(+0.53%) |
Feb 08, 2017 | 10.05 | 10.05 | 9.990 | 10.03 | 302,296 | -0.05(-0.53%) |
Feb 07, 2017 | 10.10 | 10.10 | 10.05 | 10.08 | 231,864 | +0.00(+0.00%) |
Feb 06, 2017 | 10.05 | 10.10 | 10.04 | 10.08 | 172,067 | +0.04(+0.41%) |
Feb 03, 2017 | 10.02 | 10.05 | 10.01 | 10.04 | 208,903 | +0.02(+0.18%) |
Feb 02, 2017 | 9.978 | 10.03 | 9.914 | 10.02 | 295,289 | +0.04(+0.35%) |
Feb 01, 2017 | 9.919 | 9.990 | 9.890 | 9.984 | 320,769 | +0.09(+0.95%) |
Jan 31, 2017 | 9.766 | 9.890 | 9.740 | 9.890 | 594,823 | +0.09(+0.96%) |
Jan 30, 2017 | 9.749 | 9.802 | 9.725 | 9.796 | 298,063 | +0.03(+0.30%) |
Jan 27, 2017 | 9.754 | 9.796 | 9.713 | 9.766 | 359,879 | +0.01(+0.12%) |
Jan 26, 2017 | 9.807 | 9.825 | 9.754 | 9.754 | 247,081 | -0.02(-0.18%) |
Jan 25, 2017 | 9.725 | 9.784 | 9.725 | 9.772 | 234,416 | +0.08(+0.79%) |
Jan 24, 2017 | 9.713 | 9.725 | 9.666 | 9.695 | 236,818 | -0.02(-0.24%) |
Jan 23, 2017 | 9.790 | 9.796 | 9.701 | 9.719 | 171,826 | -0.03(-0.30%) |
Jan 20, 2017 | 9.831 | 9.843 | 9.731 | 9.749 | 122,606 | -0.04(-0.42%) |
Jan 19, 2017 | 9.925 | 9.962 | 9.784 | 9.790 | 246,394 | -0.18(-1.77%) |
Jan 18, 2017 | 9.973 | 9.973 | 9.909 | 9.967 | 162,944 | +0.05(+0.49%) |
Jan 17, 2017 | 9.953 | 9.953 | 9.871 | 9.918 | 208,559 | -0.05(-0.53%) |
Jan 13, 2017 | 9.971 | 9.971 | 9.971 | 0 | +0.10(+1.01%) | |
Jan 12, 2017 | 9.883 | 9.895 | 9.751 | 9.871 | 294,066 | +0.01(+0.06%) |
Jan 11, 2017 | 9.982 | 9.988 | 9.836 | 9.865 | 349,579 | -0.09(-0.94%) |
Jan 10, 2017 | 9.865 | 9.977 | 9.865 | 9.959 | 368,147 | +0.12(+1.19%) |
Jan 09, 2017 | 9.707 | 9.843 | 9.698 | 9.842 | 362,584 | +0.18(+1.88%) |
Jan 06, 2017 | 9.672 | 9.690 | 9.602 | 9.660 | 270,131 | +0.04(+0.43%) |
Jan 05, 2017 | 9.619 | 9.643 | 9.526 | 9.619 | 328,139 | +0.04(+0.43%) |
Jan 04, 2017 | 9.426 | 9.602 | 9.414 | 9.578 | 669,380 | +0.17(+1.77%) |
Jan 03, 2017 | 9.151 | 9.420 | 9.139 | 9.412 | 445,240 | +0.33(+3.58%) |
Dec 30, 2016 | 9.087 | 9.087 | 9.087 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 9.087 | 9.159 | 9.063 | 9.075 | 457,645 | +0.00(+0.00%) |
Dec 28, 2016 | 9.210 | 9.210 | 9.063 | 9.075 | 452,060 | -0.14(-1.52%) |
Dec 27, 2016 | 9.122 | 9.245 | 9.122 | 9.215 | 485,619 | +0.09(+1.03%) |
Dec 23, 2016 | 9.122 | 9.122 | 9.122 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 9.011 | 9.116 | 8.993 | 9.110 | 551,015 | +0.05(+0.52%) |
Dec 21, 2016 | 9.075 | 9.169 | 8.987 | 9.063 | 845,646 | +0.00(+0.00%) |
Dec 20, 2016 | 9.145 | 9.193 | 9.046 | 9.063 | 570,172 | -0.09(-0.96%) |
Dec 19, 2016 | 9.192 | 9.236 | 9.133 | 9.151 | 504,822 | -0.04(-0.45%) |
Dec 16, 2016 | 9.210 | 9.262 | 9.145 | 9.192 | 332,998 | -0.01(-0.13%) |
Dec 15, 2016 | 9.163 | 9.251 | 9.139 | 9.204 | 371,387 | +0.04(+0.46%) |
Dec 14, 2016 | 9.121 | 9.196 | 9.074 | 9.162 | 493,926 | +0.01(+0.13%) |
Dec 13, 2016 | 9.144 | 9.231 | 9.103 | 9.150 | 567,145 | +0.07(+0.77%) |
Dec 12, 2016 | 9.132 | 9.208 | 9.074 | 9.080 | 461,103 | -0.08(-0.83%) |
Dec 09, 2016 | 9.132 | 9.229 | 9.103 | 9.155 | 472,965 | +0.09(+0.96%) |
Dec 08, 2016 | 9.074 | 9.126 | 9.045 | 9.068 | 391,791 | -0.02(-0.26%) |
Dec 07, 2016 | 9.097 | 9.185 | 9.039 | 9.092 | 537,782 | -0.09(-1.01%) |
Dec 06, 2016 | 9.144 | 9.237 | 9.132 | 9.185 | 413,221 | +0.01(+0.06%) |
Dec 05, 2016 | 9.283 | 9.307 | 9.161 | 9.179 | 300,618 | -0.02(-0.19%) |
Dec 02, 2016 | 9.324 | 9.371 | 9.196 | 9.196 | 239,441 | -0.14(-1.49%) |
Dec 01, 2016 | 9.400 | 9.400 | 9.196 | 9.336 | 277,107 | -0.06(-0.68%) |
Nov 30, 2016 | 9.551 | 9.574 | 9.388 | 9.400 | 263,312 | -0.07(-0.74%) |
Nov 29, 2016 | 9.475 | 9.545 | 9.446 | 9.469 | 256,176 | +0.03(+0.31%) |
Nov 28, 2016 | 9.545 | 9.562 | 9.417 | 9.440 | 168,741 | -0.13(-1.40%) |
Nov 25, 2016 | 9.527 | 9.580 | 9.493 | 9.574 | 80,318 | +0.08(+0.80%) |
Nov 23, 2016 | 9.498 | 9.498 | 9.498 | 0 | -0.06(-0.67%) | |
Nov 22, 2016 | 9.586 | 9.666 | 9.511 | 9.562 | 258,545 | -0.06(-0.66%) |
Nov 21, 2016 | 9.591 | 9.650 | 9.586 | 9.626 | 306,845 | -0.01(-0.06%) |
Nov 18, 2016 | 9.743 | 9.743 | 9.481 | 9.632 | 332,920 | -0.09(-0.90%) |
Nov 17, 2016 | 9.632 | 9.743 | 9.562 | 9.719 | 406,964 | +0.16(+1.72%) |
Nov 16, 2016 | 9.532 | 9.624 | 9.486 | 9.555 | 313,579 | -0.03(-0.30%) |
Nov 15, 2016 | 9.532 | 9.619 | 9.382 | 9.584 | 302,837 | +0.06(+0.67%) |
Nov 14, 2016 | 9.538 | 9.595 | 9.411 | 9.520 | 346,268 | -0.02(-0.24%) |
Nov 11, 2016 | 9.590 | 9.627 | 9.480 | 9.544 | 384,164 | -0.12(-1.20%) |
Nov 10, 2016 | 9.711 | 9.815 | 9.622 | 9.659 | 489,513 | -0.01(-0.12%) |
Nov 09, 2016 | 9.509 | 9.792 | 9.393 | 9.671 | 1,066,549 | +0.62(+6.82%) |
Nov 08, 2016 | 8.799 | 9.053 | 8.724 | 9.053 | 646,095 | +0.27(+3.09%) |
Nov 07, 2016 | 8.724 | 8.844 | 8.706 | 8.781 | 444,505 | +0.16(+1.88%) |
Nov 04, 2016 | 8.499 | 8.660 | 8.499 | 8.620 | 406,066 | +0.12(+1.36%) |
Nov 03, 2016 | 8.626 | 8.741 | 8.502 | 8.504 | 325,842 | -0.14(-1.60%) |
Nov 02, 2016 | 8.891 | 8.920 | 8.631 | 8.643 | 427,280 | -0.26(-2.92%) |
Nov 01, 2016 | 8.960 | 9.001 | 8.839 | 8.903 | 428,023 | -0.06(-0.64%) |
Oct 31, 2016 | 9.238 | 9.238 | 8.960 | 8.960 | 410,025 | -0.22(-2.39%) |
Oct 28, 2016 | 9.261 | 9.261 | 9.157 | 9.180 | 471,325 | -0.14(-1.49%) |
Oct 27, 2016 | 9.399 | 9.440 | 9.301 | 9.318 | 398,595 | -0.06(-0.62%) |
Oct 26, 2016 | 9.555 | 9.577 | 9.324 | 9.376 | 428,683 | -0.14(-1.52%) |
Oct 25, 2016 | 9.613 | 9.624 | 9.503 | 9.520 | 197,869 | -0.06(-0.66%) |
Oct 24, 2016 | 9.682 | 9.694 | 9.549 | 9.584 | 212,016 | -0.05(-0.54%) |
Oct 21, 2016 | 9.653 | 9.668 | 9.578 | 9.636 | 222,978 | -0.02(-0.24%) |
Oct 20, 2016 | 9.671 | 9.746 | 9.624 | 9.659 | 209,198 | -0.05(-0.54%) |
Oct 19, 2016 | 9.740 | 9.757 | 9.694 | 9.711 | 160,570 | +0.02(+0.18%) |
Oct 18, 2016 | 9.942 | 9.942 | 9.653 | 9.694 | 1,187,621 | -0.13(-1.28%) |
Oct 17, 2016 | 9.836 | 9.845 | 9.762 | 9.819 | 263,100 | +0.00(+0.00%) |
Oct 14, 2016 | 9.854 | 9.894 | 9.791 | 9.819 | 284,763 | +0.02(+0.23%) |
Oct 13, 2016 | 9.699 | 9.865 | 9.693 | 9.796 | 289,083 | +0.01(+0.12%) |
Oct 12, 2016 | 9.836 | 9.911 | 9.722 | 9.785 | 349,728 | -0.02(-0.23%) |
Oct 11, 2016 | 9.825 | 9.968 | 9.779 | 9.808 | 349,488 | -0.04(-0.41%) |
Oct 10, 2016 | 9.877 | 9.963 | 9.842 | 9.848 | 127,213 | +0.02(+0.18%) |
Oct 07, 2016 | 9.871 | 9.894 | 9.773 | 9.831 | 234,370 | -0.08(-0.81%) |
Oct 06, 2016 | 10.07 | 10.07 | 9.877 | 9.911 | 243,588 | -0.18(-1.82%) |
Oct 05, 2016 | 10.10 | 10.12 | 10.08 | 10.09 | 97,291 | +0.02(+0.23%) |
Oct 04, 2016 | 10.16 | 10.19 | 10.05 | 10.07 | 68,837 | -0.12(-1.18%) |
Oct 03, 2016 | 10.04 | 10.19 | 9.940 | 10.19 | 197,695 | +0.17(+1.66%) |
Sep 30, 2016 | 10.02 | 10.09 | 9.951 | 10.03 | 176,776 | +0.07(+0.75%) |
Sep 29, 2016 | 10.01 | 10.05 | 9.904 | 9.951 | 211,091 | -0.06(-0.57%) |
Sep 28, 2016 | 10.16 | 10.21 | 9.980 | 10.01 | 310,865 | -0.12(-1.19%) |
Sep 27, 2016 | 10.15 | 10.30 | 10.09 | 10.13 | 349,189 | -0.06(-0.56%) |
Sep 26, 2016 | 10.20 | 10.22 | 10.15 | 10.19 | 238,818 | -0.02(-0.22%) |
Sep 23, 2016 | 10.20 | 10.25 | 10.17 | 10.21 | 270,710 | +0.03(+0.28%) |
Sep 22, 2016 | 10.09 | 10.23 | 10.05 | 10.18 | 301,466 | +0.18(+1.78%) |
Sep 21, 2016 | 9.865 | 10.06 | 9.859 | 10.00 | 219,346 | +0.12(+1.22%) |
Sep 20, 2016 | 9.871 | 9.894 | 9.776 | 9.882 | 149,680 | +0.07(+0.76%) |
Sep 19, 2016 | 9.894 | 9.945 | 9.785 | 9.808 | 174,379 | -0.02(-0.18%) |
Sep 16, 2016 | 9.750 | 9.854 | 9.705 | 9.825 | 196,956 | +0.04(+0.41%) |
Sep 15, 2016 | 9.699 | 9.825 | 9.596 | 9.785 | 343,713 | +0.16(+1.62%) |
Sep 14, 2016 | 9.646 | 9.742 | 9.617 | 9.629 | 138,174 | -0.01(-0.12%) |
Sep 13, 2016 | 9.811 | 9.811 | 9.611 | 9.640 | 283,907 | -0.22(-2.20%) |
Sep 12, 2016 | 9.725 | 9.891 | 9.725 | 9.856 | 213,530 | +0.11(+1.17%) |
Sep 09, 2016 | 9.942 | 9.965 | 9.725 | 9.742 | 202,573 | -0.23(-2.34%) |
Sep 08, 2016 | 9.982 | 10.03 | 9.930 | 9.976 | 160,922 | -0.01(-0.06%) |
Sep 07, 2016 | 9.942 | 10.03 | 9.925 | 9.982 | 184,383 | +0.06(+0.57%) |
Sep 06, 2016 | 9.851 | 9.936 | 9.851 | 9.925 | 149,109 | +0.11(+1.16%) |
Sep 02, 2016 | 9.794 | 9.811 | 9.811 | 9.811 | 156,212 | +0.02(+0.17%) |
Sep 01, 2016 | 9.862 | 9.875 | 9.748 | 9.794 | 204,726 | -0.03(-0.35%) |
Aug 31, 2016 | 9.885 | 9.923 | 9.828 | 9.828 | 201,804 | -0.05(-0.46%) |
Aug 30, 2016 | 9.851 | 9.936 | 9.851 | 9.874 | 208,330 | -0.01(-0.12%) |
Aug 29, 2016 | 9.913 | 9.953 | 9.862 | 9.885 | 235,205 | -0.02(-0.17%) |
Aug 26, 2016 | 9.913 | 10.06 | 9.856 | 9.902 | 320,348 | -0.05(-0.52%) |
Aug 25, 2016 | 10.03 | 10.19 | 9.874 | 9.953 | 355,194 | -0.13(-1.24%) |
Aug 24, 2016 | 10.35 | 10.37 | 10.03 | 10.08 | 252,187 | -0.22(-2.10%) |
Aug 23, 2016 | 10.36 | 10.39 | 10.28 | 10.30 | 347,991 | -0.02(-0.22%) |
Aug 22, 2016 | 10.27 | 10.40 | 10.26 | 10.32 | 132,924 | +0.03(+0.28%) |
Aug 19, 2016 | 10.34 | 10.35 | 10.26 | 10.29 | 186,269 | -0.09(-0.88%) |
Aug 18, 2016 | 10.24 | 10.43 | 10.24 | 10.38 | 255,715 | +0.13(+1.28%) |
Aug 17, 2016 | 10.32 | 10.32 | 10.15 | 10.25 | 153,332 | -0.07(-0.70%) |
Aug 16, 2016 | 10.41 | 10.41 | 10.28 | 10.32 | 204,537 | -0.08(-0.82%) |
Aug 15, 2016 | 10.31 | 10.43 | 10.27 | 10.41 | 237,489 | +0.15(+1.43%) |
Aug 12, 2016 | 10.09 | 10.29 | 10.09 | 10.26 | 298,266 | +0.08(+0.78%) |
Aug 11, 2016 | 10.07 | 10.18 | 10.07 | 10.18 | 194,709 | +0.12(+1.18%) |
Aug 10, 2016 | 10.09 | 10.11 | 10.02 | 10.06 | 272,755 | -0.05(-0.45%) |
Aug 09, 2016 | 10.11 | 10.16 | 10.07 | 10.11 | 259,662 | +0.00(+0.00%) |
Aug 08, 2016 | 10.22 | 10.22 | 10.09 | 10.11 | 219,900 | -0.09(-0.89%) |
Aug 05, 2016 | 10.16 | 10.20 | 10.09 | 10.20 | 569,622 | +0.08(+0.84%) |
Aug 04, 2016 | 10.16 | 10.17 | 10.07 | 10.11 | 260,641 | -0.02(-0.17%) |
Aug 03, 2016 | 10.02 | 10.14 | 9.965 | 10.13 | 433,832 | +0.13(+1.30%) |
Aug 02, 2016 | 10.02 | 10.05 | 9.914 | 9.999 | 305,669 | -0.02(-0.23%) |
Aug 01, 2016 | 9.965 | 10.04 | 9.926 | 10.02 | 244,809 | +0.10(+1.03%) |
Jul 29, 2016 | 9.892 | 9.977 | 9.869 | 9.920 | 292,058 | +0.07(+0.75%) |
Jul 28, 2016 | 9.864 | 9.903 | 9.824 | 9.847 | 247,999 | -0.05(-0.51%) |
Jul 27, 2016 | 9.818 | 9.898 | 9.779 | 9.898 | 270,704 | +0.12(+1.22%) |
Jul 26, 2016 | 9.756 | 9.864 | 9.750 | 9.779 | 362,727 | +0.01(+0.12%) |
Jul 25, 2016 | 9.745 | 9.807 | 9.716 | 9.767 | 329,326 | +0.02(+0.23%) |
Jul 22, 2016 | 9.699 | 9.767 | 9.677 | 9.745 | 238,453 | +0.07(+0.70%) |
Jul 21, 2016 | 9.586 | 9.711 | 9.586 | 9.677 | 316,271 | +0.10(+1.00%) |
Jul 20, 2016 | 9.433 | 9.586 | 9.433 | 9.580 | 398,951 | +0.14(+1.44%) |
Jul 19, 2016 | 9.433 | 9.473 | 9.405 | 9.445 | 237,346 | +0.03(+0.30%) |
Jul 18, 2016 | 9.428 | 9.484 | 9.416 | 9.416 | 207,601 | -0.01(-0.06%) |
Jul 15, 2016 | 9.422 | 9.473 | 9.411 | 9.422 | 293,056 | -0.01(-0.06%) |
Jul 14, 2016 | 9.411 | 9.456 | 9.343 | 9.428 | 263,866 | +0.01(+0.14%) |
Jul 13, 2016 | 9.426 | 9.434 | 9.347 | 9.415 | 281,458 | +0.02(+0.18%) |
Jul 12, 2016 | 9.392 | 9.415 | 9.364 | 9.398 | 561,431 | +0.02(+0.24%) |
Jul 11, 2016 | 9.443 | 9.456 | 9.367 | 9.375 | 537,205 | +0.01(+0.12%) |
Jul 08, 2016 | 9.415 | 9.370 | 9.353 | 9.364 | 553,371 | -0.01(-0.06%) |
Jul 07, 2016 | 9.381 | 9.398 | 9.302 | 9.370 | 479,966 | +0.04(+0.48%) |
Jul 06, 2016 | 9.224 | 9.364 | 9.201 | 9.325 | 677,330 | +0.03(+0.36%) |
Jul 05, 2016 | 9.404 | 9.404 | 9.229 | 9.291 | 205,286 | -0.10(-1.08%) |
Jul 01, 2016 | 9.454 | 9.392 | 9.392 | 9.392 | 179,583 | +0.04(+0.42%) |
Jun 30, 2016 | 9.432 | 9.488 | 9.330 | 9.353 | 422,891 | -0.02(-0.18%) |
Jun 29, 2016 | 9.218 | 9.392 | 9.167 | 9.370 | 241,391 | +0.26(+2.84%) |
Jun 28, 2016 | 9.004 | 9.167 | 9.004 | 9.111 | 299,619 | +0.21(+2.34%) |
Jun 27, 2016 | 9.044 | 9.049 | 8.858 | 8.903 | 275,277 | -0.17(-1.92%) |
Jun 24, 2016 | 8.897 | 9.162 | 8.897 | 9.077 | 268,400 | -0.08(-0.86%) |
Jun 23, 2016 | 9.218 | 9.218 | 9.128 | 9.156 | 238,824 | +0.04(+0.43%) |
Jun 22, 2016 | 9.094 | 9.218 | 9.083 | 9.117 | 256,549 | -0.01(-0.06%) |
Jun 21, 2016 | 9.094 | 9.150 | 8.982 | 9.122 | 439,477 | +0.03(+0.31%) |
Jun 20, 2016 | 9.167 | 9.179 | 9.083 | 9.094 | 156,439 | +0.01(+0.12%) |
Jun 17, 2016 | 9.145 | 9.145 | 9.066 | 9.083 | 172,248 | -0.02(-0.25%) |
Jun 16, 2016 | 9.089 | 9.150 | 9.021 | 9.105 | 166,370 | -0.00(-0.05%) |
Jun 15, 2016 | 9.093 | 9.179 | 9.093 | 9.110 | 170,046 | +0.01(+0.12%) |
Jun 14, 2016 | 9.087 | 9.177 | 9.059 | 9.099 | 158,960 | -0.02(-0.18%) |
Jun 13, 2016 | 9.126 | 9.255 | 9.087 | 9.115 | 354,015 | -0.08(-0.85%) |
Jun 10, 2016 | 9.294 | 9.308 | 9.115 | 9.193 | 448,514 | -0.13(-1.44%) |
Jun 09, 2016 | 9.383 | 9.445 | 9.322 | 9.328 | 378,250 | -0.07(-0.71%) |
Jun 08, 2016 | 9.389 | 9.448 | 9.378 | 9.395 | 242,423 | -0.01(-0.12%) |
Jun 07, 2016 | 9.428 | 9.439 | 9.355 | 9.406 | 281,164 | -0.06(-0.65%) |
Jun 06, 2016 | 9.333 | 9.506 | 9.333 | 9.467 | 233,371 | +0.15(+1.62%) |
Jun 03, 2016 | 9.411 | 9.433 | 9.316 | 9.316 | 340,487 | -0.12(-1.30%) |
Jun 02, 2016 | 9.383 | 9.439 | 9.349 | 9.439 | 231,256 | +0.09(+0.96%) |
Jun 01, 2016 | 9.305 | 9.383 | 9.249 | 9.350 | 324,667 | +0.02(+0.18%) |
May 31, 2016 | 9.216 | 9.333 | 9.188 | 9.333 | 313,269 | +0.18(+1.95%) |
May 27, 2016 | 9.160 | 9.154 | 9.154 | 9.154 | 288,612 | +0.03(+0.37%) |
May 26, 2016 | 9.160 | 9.160 | 9.087 | 9.121 | 228,268 | -0.02(-0.18%) |
May 25, 2016 | 9.104 | 9.166 | 9.082 | 9.138 | 212,769 | +0.12(+1.36%) |
May 24, 2016 | 9.126 | 9.132 | 9.009 | 9.015 | 344,107 | -0.01(-0.12%) |
May 23, 2016 | 8.981 | 9.076 | 8.959 | 9.026 | 266,483 | +0.07(+0.75%) |
May 20, 2016 | 8.976 | 9.009 | 8.937 | 8.959 | 201,536 | -0.07(-0.74%) |
May 19, 2016 | 8.937 | 9.037 | 8.830 | 9.026 | 238,669 | +0.09(+1.06%) |
May 18, 2016 | 9.071 | 9.082 | 8.920 | 8.931 | 137,567 | -0.11(-1.17%) |
May 17, 2016 | 9.059 | 9.099 | 8.909 | 9.037 | 217,252 | +0.02(+0.20%) |
May 16, 2016 | 8.947 | 9.024 | 8.847 | 9.019 | 164,326 | +0.12(+1.37%) |
May 13, 2016 | 8.825 | 8.936 | 8.825 | 8.897 | 220,334 | +0.03(+0.29%) |
May 12, 2016 | 8.930 | 8.966 | 8.825 | 8.871 | 378,908 | -0.05(-0.60%) |
May 11, 2016 | 9.047 | 9.047 | 8.908 | 8.925 | 238,377 | -0.11(-1.17%) |
May 10, 2016 | 8.969 | 9.047 | 8.908 | 9.030 | 454,041 | +0.13(+1.50%) |
May 09, 2016 | 8.803 | 8.957 | 8.792 | 8.897 | 245,066 | +0.11(+1.20%) |
May 06, 2016 | 8.819 | 8.914 | 8.753 | 8.792 | 385,926 | -0.08(-0.94%) |
May 05, 2016 | 8.814 | 8.902 | 8.792 | 8.875 | 360,412 | +0.06(+0.69%) |
May 04, 2016 | 8.847 | 8.864 | 8.736 | 8.814 | 375,592 | -0.03(-0.31%) |
May 03, 2016 | 8.875 | 8.919 | 8.836 | 8.841 | 349,344 | -0.08(-0.87%) |
May 02, 2016 | 8.952 | 9.085 | 8.869 | 8.919 | 786,300 | -0.04(-0.50%) |
Apr 29, 2016 | 9.291 | 9.291 | 8.963 | 8.963 | 907,256 | -0.29(-3.12%) |
Apr 28, 2016 | 9.191 | 9.346 | 9.163 | 9.252 | 262,301 | +0.02(+0.24%) |
Apr 27, 2016 | 9.241 | 9.330 | 9.169 | 9.230 | 185,915 | +0.01(+0.12%) |
Apr 26, 2016 | 9.291 | 9.335 | 9.208 | 9.219 | 243,905 | -0.09(-0.95%) |
Apr 25, 2016 | 9.324 | 9.363 | 9.302 | 9.307 | 180,263 | +0.02(+0.18%) |
Apr 22, 2016 | 9.208 | 9.291 | 9.169 | 9.291 | 245,623 | +0.09(+0.96%) |
Apr 21, 2016 | 9.152 | 9.257 | 9.108 | 9.202 | 281,071 | +0.11(+1.16%) |
Apr 20, 2016 | 9.063 | 9.224 | 9.063 | 9.097 | 241,713 | -0.01(-0.12%) |
Apr 19, 2016 | 9.141 | 9.357 | 9.041 | 9.108 | 436,423 | -0.08(-0.91%) |
Apr 18, 2016 | 8.902 | 9.191 | 8.891 | 9.191 | 290,233 | +0.22(+2.47%) |
Apr 15, 2016 | 9.036 | 9.069 | 8.947 | 8.969 | 157,097 | -0.04(-0.49%) |
Apr 14, 2016 | 9.030 | 9.097 | 8.986 | 9.013 | 342,418 | +0.00(+0.02%) |
Apr 13, 2016 | 8.935 | 9.062 | 8.907 | 9.012 | 218,342 | +0.12(+1.30%) |
Apr 12, 2016 | 8.891 | 8.946 | 8.830 | 8.896 | 249,686 | +0.02(+0.25%) |
Apr 11, 2016 | 9.089 | 9.117 | 8.874 | 8.874 | 131,689 | -0.14(-1.59%) |
Apr 08, 2016 | 9.117 | 9.117 | 9.006 | 9.018 | 155,893 | -0.04(-0.49%) |
Apr 07, 2016 | 9.073 | 9.117 | 9.018 | 9.062 | 170,109 | -0.13(-1.44%) |
Apr 06, 2016 | 8.918 | 9.194 | 8.803 | 9.194 | 344,968 | +0.37(+4.25%) |
Apr 05, 2016 | 8.803 | 8.852 | 8.764 | 8.819 | 204,581 | -0.07(-0.74%) |
Apr 04, 2016 | 8.913 | 8.929 | 8.866 | 8.885 | 230,862 | -0.05(-0.55%) |