Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.420 | 9.600 | 9.408 | 9.472 | 832,785 | +0.04(+0.42%) |
Mar 30, 2017 | 9.380 | 9.434 | 9.352 | 9.432 | 623,205 | +0.08(+0.81%) |
Mar 29, 2017 | 9.310 | 9.389 | 9.300 | 9.356 | 717,620 | +0.02(+0.26%) |
Mar 28, 2017 | 9.230 | 9.332 | 9.196 | 9.332 | 703,355 | +0.06(+0.69%) |
Mar 27, 2017 | 9.174 | 9.318 | 9.174 | 9.268 | 700,945 | +0.01(+0.06%) |
Mar 24, 2017 | 9.272 | 9.334 | 9.216 | 9.262 | 949,565 | -0.00(-0.02%) |
Mar 23, 2017 | 9.174 | 9.275 | 9.154 | 9.264 | 697,165 | +0.07(+0.74%) |
Mar 22, 2017 | 9.192 | 9.262 | 9.094 | 9.196 | 930,390 | +0.03(+0.33%) |
Mar 21, 2017 | 9.270 | 9.280 | 9.128 | 9.166 | 1,482,180 | -0.03(-0.37%) |
Mar 20, 2017 | 9.186 | 9.338 | 9.100 | 9.200 | 769,955 | +0.01(+0.09%) |
Mar 17, 2017 | 8.998 | 9.218 | 8.976 | 9.192 | 1,842,235 | +0.14(+1.59%) |
Mar 16, 2017 | 9.014 | 9.074 | 8.964 | 9.048 | 717,280 | +0.02(+0.18%) |
Mar 15, 2017 | 9.052 | 9.062 | 8.962 | 9.032 | 949,015 | +0.00(+0.00%) |
Mar 14, 2017 | 9.048 | 9.108 | 9.024 | 9.032 | 612,845 | -0.06(-0.62%) |
Mar 13, 2017 | 9.110 | 9.190 | 9.030 | 9.088 | 665,625 | -0.03(-0.31%) |
Mar 10, 2017 | 9.200 | 9.210 | 9.048 | 9.116 | 639,500 | +0.01(+0.11%) |
Mar 09, 2017 | 9.170 | 9.220 | 9.090 | 9.106 | 520,380 | -0.05(-0.52%) |
Mar 08, 2017 | 9.158 | 9.238 | 9.150 | 9.154 | 493,565 | +0.00(+0.04%) |
Mar 07, 2017 | 9.154 | 9.198 | 9.094 | 9.150 | 820,775 | +0.02(+0.24%) |
Mar 06, 2017 | 9.166 | 9.200 | 9.005 | 9.128 | 601,455 | -0.11(-1.23%) |
Mar 03, 2017 | 9.272 | 9.340 | 9.222 | 9.242 | 411,035 | -0.05(-0.52%) |
Mar 02, 2017 | 9.348 | 9.374 | 9.205 | 9.290 | 747,905 | -0.11(-1.15%) |
Mar 01, 2017 | 8.966 | 9.438 | 8.954 | 9.398 | 1,614,145 | +0.47(+5.22%) |
Feb 28, 2017 | 9.782 | 9.782 | 8.922 | 8.932 | 1,696,450 | -0.61(-6.43%) |
Feb 27, 2017 | 9.512 | 9.582 | 9.326 | 9.546 | 1,159,015 | +0.03(+0.36%) |
Feb 24, 2017 | 9.506 | 9.550 | 9.484 | 9.512 | 496,745 | -0.07(-0.75%) |
Feb 23, 2017 | 9.562 | 9.588 | 9.484 | 9.584 | 681,575 | +0.04(+0.40%) |
Feb 22, 2017 | 9.522 | 9.566 | 9.468 | 9.546 | 781,725 | +0.04(+0.38%) |
Feb 21, 2017 | 9.458 | 9.524 | 9.356 | 9.510 | 1,194,355 | +0.07(+0.74%) |
Feb 17, 2017 | 9.440 | 9.440 | 9.440 | 0 | +0.09(+0.92%) | |
Feb 16, 2017 | 9.380 | 9.452 | 9.310 | 9.354 | 545,695 | -0.04(-0.38%) |
Feb 15, 2017 | 9.320 | 9.420 | 9.300 | 9.390 | 649,045 | +0.06(+0.69%) |
Feb 14, 2017 | 9.230 | 9.360 | 9.212 | 9.326 | 738,085 | +0.05(+0.56%) |
Feb 13, 2017 | 9.264 | 9.311 | 9.100 | 9.274 | 577,485 | +0.03(+0.37%) |
Feb 10, 2017 | 9.242 | 9.310 | 9.166 | 9.240 | 919,710 | -0.02(-0.19%) |
Feb 09, 2017 | 9.048 | 9.290 | 9.048 | 9.258 | 667,100 | +0.21(+2.28%) |
Feb 08, 2017 | 9.042 | 9.106 | 8.990 | 9.052 | 764,435 | +0.00(+0.02%) |
Feb 07, 2017 | 8.878 | 9.072 | 8.850 | 9.050 | 1,298,200 | +0.18(+2.08%) |
Feb 06, 2017 | 8.940 | 8.984 | 8.862 | 8.866 | 576,860 | -0.12(-1.36%) |
Feb 03, 2017 | 8.942 | 9.052 | 8.942 | 8.988 | 989,795 | +0.06(+0.67%) |
Feb 02, 2017 | 9.072 | 9.086 | 8.854 | 8.928 | 1,221,505 | -0.15(-1.61%) |
Feb 01, 2017 | 9.196 | 9.238 | 9.046 | 9.074 | 970,365 | -0.12(-1.26%) |
Jan 31, 2017 | 9.208 | 9.242 | 9.138 | 9.190 | 741,930 | -0.06(-0.63%) |
Jan 30, 2017 | 9.230 | 9.408 | 9.178 | 9.248 | 782,230 | -0.05(-0.52%) |
Jan 27, 2017 | 9.316 | 9.322 | 9.256 | 9.296 | 569,985 | -0.01(-0.11%) |
Jan 26, 2017 | 9.386 | 9.386 | 9.230 | 9.306 | 865,890 | -0.07(-0.79%) |
Jan 25, 2017 | 9.428 | 9.484 | 9.364 | 9.380 | 1,260,830 | +0.02(+0.21%) |
Jan 24, 2017 | 9.300 | 9.400 | 9.300 | 9.360 | 1,051,815 | +0.03(+0.32%) |
Jan 23, 2017 | 9.496 | 9.582 | 9.322 | 9.330 | 792,555 | -0.17(-1.81%) |
Jan 20, 2017 | 9.570 | 9.682 | 9.452 | 9.502 | 866,345 | -0.07(-0.77%) |
Jan 19, 2017 | 9.690 | 9.706 | 9.562 | 9.576 | 675,540 | -0.11(-1.14%) |
Jan 18, 2017 | 9.764 | 9.958 | 9.678 | 9.686 | 991,885 | -0.05(-0.49%) |
Jan 17, 2017 | 9.886 | 9.886 | 9.722 | 9.734 | 1,507,360 | -0.18(-1.84%) |
Jan 13, 2017 | 9.916 | 9.916 | 9.916 | 0 | +0.08(+0.79%) | |
Jan 12, 2017 | 9.906 | 9.906 | 9.776 | 9.838 | 1,303,560 | -0.09(-0.89%) |
Jan 11, 2017 | 9.952 | 10.01 | 9.904 | 9.926 | 709,140 | -0.03(-0.34%) |
Jan 10, 2017 | 9.974 | 10.06 | 9.934 | 9.960 | 1,015,040 | -0.05(-0.52%) |
Jan 09, 2017 | 10.04 | 10.15 | 10.00 | 10.01 | 799,935 | -0.06(-0.64%) |
Jan 06, 2017 | 10.18 | 10.18 | 10.06 | 10.08 | 682,055 | -0.05(-0.49%) |
Jan 05, 2017 | 10.21 | 10.26 | 10.08 | 10.13 | 928,405 | -0.05(-0.47%) |
Jan 04, 2017 | 10.10 | 10.22 | 10.10 | 10.17 | 816,305 | +0.12(+1.23%) |
Jan 03, 2017 | 10.12 | 10.23 | 9.992 | 10.05 | 846,910 | -0.04(-0.38%) |
Dec 30, 2016 | 10.09 | 10.09 | 10.09 | 0 | -0.00(-0.04%) | |
Dec 29, 2016 | 10.09 | 10.15 | 9.996 | 10.09 | 646,910 | +0.05(+0.50%) |
Dec 28, 2016 | 9.984 | 10.09 | 9.956 | 10.04 | 780,270 | +0.01(+0.14%) |
Dec 27, 2016 | 10.09 | 10.14 | 9.746 | 10.03 | 1,289,570 | -0.00(-0.02%) |
Dec 23, 2016 | 10.03 | 10.03 | 10.03 | 0 | +0.03(+0.34%) | |
Dec 22, 2016 | 10.14 | 10.14 | 9.954 | 9.996 | 731,935 | -0.11(-1.07%) |
Dec 21, 2016 | 10.26 | 10.26 | 10.08 | 10.10 | 1,367,405 | -0.12(-1.17%) |
Dec 20, 2016 | 10.20 | 10.25 | 10.06 | 10.22 | 831,275 | +0.07(+0.65%) |
Dec 19, 2016 | 10.12 | 10.24 | 10.06 | 10.16 | 874,845 | +0.00(+0.00%) |
Dec 16, 2016 | 10.11 | 10.24 | 9.956 | 10.16 | 3,111,775 | +0.08(+0.83%) |
Dec 15, 2016 | 10.12 | 10.20 | 10.02 | 10.07 | 1,622,160 | -0.01(-0.14%) |
Dec 14, 2016 | 10.14 | 10.28 | 9.992 | 10.09 | 2,267,630 | -0.01(-0.14%) |
Dec 13, 2016 | 9.900 | 10.10 | 9.900 | 10.10 | 762,405 | +0.14(+1.38%) |
Dec 12, 2016 | 9.920 | 10.04 | 9.792 | 9.964 | 632,385 | +0.01(+0.10%) |
Dec 09, 2016 | 10.02 | 10.11 | 9.906 | 9.954 | 1,222,680 | -0.02(-0.18%) |
Dec 08, 2016 | 9.602 | 10.06 | 9.512 | 9.972 | 1,661,255 | +0.37(+3.85%) |
Dec 07, 2016 | 9.600 | 9.726 | 9.572 | 9.602 | 3,601,505 | -0.02(-0.21%) |
Dec 06, 2016 | 9.672 | 9.672 | 9.452 | 9.622 | 1,051,990 | +0.00(+0.00%) |
Dec 05, 2016 | 9.606 | 9.710 | 9.564 | 9.622 | 718,040 | +0.07(+0.73%) |
Dec 02, 2016 | 9.520 | 9.556 | 9.454 | 9.552 | 880,375 | +0.06(+0.67%) |
Dec 01, 2016 | 9.504 | 9.592 | 9.442 | 9.488 | 1,196,050 | -0.02(-0.25%) |
Nov 30, 2016 | 9.612 | 9.620 | 9.404 | 9.512 | 1,576,715 | -0.09(-0.92%) |
Nov 29, 2016 | 9.554 | 9.634 | 9.540 | 9.600 | 539,805 | +0.06(+0.65%) |
Nov 28, 2016 | 9.528 | 9.678 | 9.448 | 9.538 | 694,675 | +0.02(+0.23%) |
Nov 25, 2016 | 9.464 | 9.550 | 9.448 | 9.516 | 201,695 | +0.07(+0.72%) |
Nov 23, 2016 | 9.448 | 9.448 | 9.448 | 0 | +0.08(+0.88%) | |
Nov 22, 2016 | 9.338 | 9.400 | 9.308 | 9.366 | 795,520 | +0.02(+0.17%) |
Nov 21, 2016 | 9.370 | 9.494 | 9.288 | 9.350 | 646,620 | +0.02(+0.26%) |
Nov 18, 2016 | 9.232 | 9.391 | 9.206 | 9.326 | 1,510,880 | +0.11(+1.17%) |
Nov 17, 2016 | 9.160 | 9.264 | 9.140 | 9.218 | 628,665 | +0.10(+1.05%) |
Nov 16, 2016 | 9.050 | 9.220 | 9.038 | 9.122 | 940,485 | +0.07(+0.80%) |
Nov 15, 2016 | 9.014 | 9.142 | 9.008 | 9.050 | 1,497,065 | +0.05(+0.53%) |
Nov 14, 2016 | 9.016 | 9.088 | 8.706 | 9.002 | 1,096,155 | +0.07(+0.74%) |
Nov 11, 2016 | 8.682 | 9.028 | 8.592 | 8.936 | 1,429,465 | +0.25(+2.93%) |
Nov 10, 2016 | 8.736 | 8.770 | 8.600 | 8.682 | 1,217,805 | +0.02(+0.23%) |
Nov 09, 2016 | 8.730 | 8.768 | 8.539 | 8.662 | 1,404,805 | -0.14(-1.64%) |
Nov 08, 2016 | 8.760 | 8.838 | 8.752 | 8.806 | 811,640 | +0.01(+0.09%) |
Nov 07, 2016 | 8.820 | 8.838 | 8.744 | 8.798 | 1,191,920 | +0.06(+0.71%) |
Nov 04, 2016 | 8.802 | 8.916 | 8.734 | 8.736 | 603,475 | -0.09(-0.97%) |
Nov 03, 2016 | 8.880 | 8.942 | 8.810 | 8.822 | 517,200 | -0.08(-0.94%) |
Nov 02, 2016 | 8.756 | 8.954 | 8.752 | 8.906 | 997,495 | +0.17(+1.97%) |
Nov 01, 2016 | 8.806 | 8.838 | 8.714 | 8.734 | 1,295,215 | -0.07(-0.82%) |
Oct 31, 2016 | 8.870 | 8.896 | 8.714 | 8.806 | 839,155 | -0.08(-0.92%) |
Oct 28, 2016 | 8.834 | 9.054 | 8.403 | 8.888 | 1,115,875 | -0.06(-0.63%) |
Oct 27, 2016 | 9.444 | 9.444 | 8.400 | 8.944 | 1,880,235 | -0.42(-4.46%) |
Oct 26, 2016 | 9.532 | 9.618 | 9.342 | 9.362 | 1,370,905 | -0.23(-2.44%) |
Oct 25, 2016 | 9.610 | 9.639 | 9.570 | 9.596 | 725,200 | -0.03(-0.27%) |
Oct 24, 2016 | 9.584 | 9.720 | 9.584 | 9.622 | 671,640 | +0.10(+1.09%) |
Oct 21, 2016 | 9.542 | 9.550 | 9.466 | 9.518 | 607,345 | -0.06(-0.63%) |
Oct 20, 2016 | 9.686 | 9.734 | 9.536 | 9.578 | 509,680 | -0.13(-1.32%) |
Oct 19, 2016 | 9.714 | 9.782 | 9.660 | 9.706 | 721,895 | -0.01(-0.10%) |
Oct 18, 2016 | 9.774 | 9.808 | 9.712 | 9.716 | 1,196,195 | +0.03(+0.27%) |
Oct 17, 2016 | 9.748 | 9.768 | 9.686 | 9.690 | 404,765 | -0.04(-0.41%) |
Oct 14, 2016 | 9.850 | 9.900 | 9.728 | 9.730 | 666,290 | -0.08(-0.82%) |
Oct 13, 2016 | 9.856 | 9.882 | 9.770 | 9.810 | 703,755 | -0.11(-1.13%) |
Oct 12, 2016 | 9.800 | 9.938 | 9.772 | 9.922 | 600,625 | +0.10(+1.04%) |
Oct 11, 2016 | 9.906 | 9.906 | 9.720 | 9.820 | 631,200 | -0.14(-1.39%) |
Oct 10, 2016 | 9.942 | 10.02 | 9.916 | 9.958 | 340,175 | +0.08(+0.77%) |
Oct 07, 2016 | 9.898 | 9.934 | 9.748 | 9.882 | 708,985 | -0.05(-0.46%) |
Oct 06, 2016 | 9.900 | 9.970 | 9.768 | 9.928 | 1,140,390 | -0.00(-0.02%) |
Oct 05, 2016 | 9.954 | 10.03 | 9.912 | 9.930 | 583,940 | +0.00(+0.02%) |
Oct 04, 2016 | 9.980 | 10.04 | 9.906 | 9.928 | 592,620 | -0.07(-0.66%) |
Oct 03, 2016 | 9.964 | 10.04 | 9.908 | 9.994 | 719,470 | +0.03(+0.26%) |
Sep 30, 2016 | 9.980 | 10.13 | 9.934 | 9.968 | 742,660 | +0.01(+0.06%) |
Sep 29, 2016 | 9.966 | 10.07 | 9.906 | 9.962 | 626,270 | -0.07(-0.66%) |
Sep 28, 2016 | 9.946 | 10.05 | 9.930 | 10.03 | 589,960 | +0.05(+0.55%) |
Sep 27, 2016 | 10.01 | 10.06 | 9.958 | 9.973 | 641,895 | -0.04(-0.37%) |
Sep 26, 2016 | 9.896 | 10.10 | 9.850 | 10.01 | 1,141,540 | +0.10(+0.97%) |
Sep 23, 2016 | 10.04 | 10.13 | 9.604 | 9.914 | 1,180,265 | -0.19(-1.86%) |
Sep 22, 2016 | 10.15 | 10.15 | 9.654 | 10.10 | 1,733,285 | -0.02(-0.20%) |
Sep 21, 2016 | 10.10 | 10.23 | 10.05 | 10.12 | 1,359,370 | +0.07(+0.74%) |
Sep 20, 2016 | 10.07 | 10.16 | 10.04 | 10.05 | 1,287,445 | -0.01(-0.08%) |
Sep 19, 2016 | 9.850 | 10.10 | 9.826 | 10.06 | 922,740 | +0.25(+2.51%) |
Sep 16, 2016 | 9.782 | 9.890 | 9.504 | 9.810 | 1,667,120 | -0.13(-1.35%) |
Sep 15, 2016 | 9.962 | 10.00 | 9.880 | 9.944 | 822,940 | +0.00(+0.00%) |
Sep 14, 2016 | 10.05 | 10.12 | 9.920 | 9.944 | 1,213,800 | -0.08(-0.84%) |
Sep 13, 2016 | 10.19 | 10.24 | 10.00 | 10.03 | 1,234,735 | -0.25(-2.43%) |
Sep 12, 2016 | 10.28 | 10.35 | 10.16 | 10.28 | 1,058,895 | -0.07(-0.66%) |
Sep 09, 2016 | 10.43 | 10.45 | 10.33 | 10.35 | 2,038,860 | -0.17(-1.60%) |
Sep 08, 2016 | 10.45 | 10.52 | 10.41 | 10.51 | 964,180 | -0.02(-0.21%) |
Sep 07, 2016 | 10.44 | 10.54 | 10.40 | 10.54 | 634,570 | +0.11(+1.04%) |
Sep 06, 2016 | 10.38 | 10.43 | 10.08 | 10.43 | 655,565 | +0.04(+0.42%) |
Sep 02, 2016 | 10.30 | 10.38 | 10.38 | 10.38 | 535,500 | +0.10(+0.93%) |
Sep 01, 2016 | 10.28 | 10.31 | 10.20 | 10.29 | 493,110 | +0.05(+0.51%) |
Aug 31, 2016 | 10.21 | 10.27 | 10.10 | 10.24 | 967,945 | +0.03(+0.31%) |
Aug 30, 2016 | 10.15 | 10.25 | 10.09 | 10.20 | 965,900 | +0.08(+0.75%) |
Aug 29, 2016 | 10.03 | 10.17 | 10.03 | 10.13 | 634,080 | +0.08(+0.82%) |
Aug 26, 2016 | 10.04 | 10.11 | 9.914 | 10.05 | 760,375 | -0.01(-0.06%) |
Aug 25, 2016 | 9.968 | 10.07 | 9.930 | 10.05 | 659,530 | +0.07(+0.74%) |
Aug 24, 2016 | 9.962 | 10.08 | 9.906 | 9.978 | 790,975 | +0.00(+0.02%) |
Aug 23, 2016 | 9.942 | 10.07 | 9.916 | 9.976 | 773,140 | +0.10(+1.02%) |
Aug 22, 2016 | 9.652 | 9.934 | 9.558 | 9.875 | 1,342,505 | +0.22(+2.25%) |
Aug 19, 2016 | 9.886 | 9.897 | 9.614 | 9.658 | 2,199,025 | -0.27(-2.72%) |
Aug 18, 2016 | 9.766 | 9.960 | 9.720 | 9.928 | 1,045,080 | +0.18(+1.85%) |
Aug 17, 2016 | 9.848 | 9.876 | 9.700 | 9.748 | 756,210 | -0.10(-1.04%) |
Aug 16, 2016 | 9.836 | 10.04 | 9.654 | 9.850 | 1,454,710 | +0.01(+0.08%) |
Aug 15, 2016 | 9.778 | 9.908 | 9.672 | 9.842 | 2,615,385 | +0.06(+0.61%) |
Aug 12, 2016 | 9.870 | 9.928 | 9.762 | 9.782 | 701,170 | -0.08(-0.79%) |
Aug 11, 2016 | 9.904 | 9.950 | 9.840 | 9.860 | 1,738,595 | -0.05(-0.50%) |
Aug 10, 2016 | 9.980 | 10.01 | 9.878 | 9.910 | 1,138,925 | -0.04(-0.36%) |
Aug 09, 2016 | 10.03 | 10.19 | 9.942 | 9.946 | 1,220,165 | -0.12(-1.15%) |
Aug 08, 2016 | 10.22 | 10.29 | 9.980 | 10.06 | 594,340 | -0.17(-1.68%) |
Aug 05, 2016 | 10.29 | 10.39 | 10.23 | 10.23 | 745,945 | +0.01(+0.06%) |
Aug 04, 2016 | 10.12 | 10.24 | 10.08 | 10.23 | 915,675 | +0.07(+0.71%) |
Aug 03, 2016 | 10.29 | 10.32 | 10.07 | 10.16 | 909,555 | -0.17(-1.63%) |
Aug 02, 2016 | 10.25 | 10.34 | 10.10 | 10.32 | 2,238,880 | +0.06(+0.60%) |
Aug 01, 2016 | 9.970 | 10.27 | 9.874 | 10.26 | 1,903,830 | +0.36(+3.64%) |
Jul 29, 2016 | 9.708 | 9.978 | 9.557 | 9.902 | 2,342,930 | +0.16(+1.68%) |
Jul 28, 2016 | 10.21 | 10.48 | 9.702 | 9.738 | 1,481,535 | -0.47(-4.59%) |
Jul 27, 2016 | 10.18 | 10.22 | 10.04 | 10.21 | 1,235,505 | +0.04(+0.43%) |
Jul 26, 2016 | 10.06 | 10.17 | 10.03 | 10.16 | 613,025 | +0.10(+1.03%) |
Jul 25, 2016 | 10.11 | 10.22 | 10.04 | 10.06 | 1,181,190 | -0.07(-0.67%) |
Jul 22, 2016 | 10.11 | 10.13 | 9.896 | 10.13 | 1,978,760 | -0.02(-0.24%) |
Jul 21, 2016 | 10.38 | 10.43 | 10.08 | 10.15 | 1,484,845 | -0.28(-2.68%) |
Jul 20, 2016 | 10.46 | 10.47 | 10.38 | 10.43 | 877,895 | +0.03(+0.27%) |
Jul 19, 2016 | 10.47 | 10.50 | 10.39 | 10.40 | 696,860 | -0.06(-0.59%) |
Jul 18, 2016 | 10.62 | 10.66 | 10.46 | 10.46 | 1,065,180 | -0.12(-1.17%) |
Jul 15, 2016 | 10.80 | 10.80 | 10.57 | 10.59 | 2,210,715 | -0.21(-1.91%) |
Jul 14, 2016 | 10.88 | 10.92 | 10.78 | 10.79 | 683,960 | -0.05(-0.48%) |
Jul 13, 2016 | 10.72 | 10.96 | 10.70 | 10.85 | 1,315,195 | +0.08(+0.78%) |
Jul 12, 2016 | 10.80 | 10.89 | 10.69 | 10.76 | 1,602,565 | +0.01(+0.13%) |
Jul 11, 2016 | 10.80 | 10.80 | 10.74 | 10.75 | 741,515 | -0.02(-0.22%) |
Jul 08, 2016 | 10.46 | 10.78 | 10.42 | 10.77 | 894,855 | +0.35(+3.36%) |
Jul 07, 2016 | 10.40 | 10.48 | 10.35 | 10.42 | 522,630 | +0.06(+0.62%) |
Jul 05, 2016 | 10.30 | 10.60 | 10.30 | 10.36 | 443,455 | -0.00(-0.02%) |
Jul 01, 2016 | 10.45 | 10.36 | 10.36 | 10.36 | 853,500 | -0.12(-1.16%) |
Jun 30, 2016 | 10.16 | 10.50 | 10.07 | 10.48 | 989,485 | +0.32(+3.19%) |
Jun 29, 2016 | 10.00 | 10.17 | 9.926 | 10.16 | 1,271,220 | +0.28(+2.79%) |
Jun 28, 2016 | 9.934 | 10.01 | 9.846 | 9.882 | 826,760 | +0.04(+0.39%) |
Jun 27, 2016 | 10.29 | 10.30 | 9.837 | 9.844 | 1,407,710 | -0.58(-5.60%) |
Jun 24, 2016 | 10.09 | 10.48 | 10.00 | 10.43 | 2,586,190 | -0.09(-0.87%) |
Jun 23, 2016 | 10.52 | 10.58 | 10.32 | 10.52 | 701,535 | +0.13(+1.29%) |
Jun 22, 2016 | 10.39 | 10.46 | 10.34 | 10.39 | 657,445 | +0.02(+0.15%) |
Jun 21, 2016 | 10.43 | 10.50 | 10.30 | 10.37 | 430,125 | -0.03(-0.25%) |
Jun 20, 2016 | 10.22 | 10.43 | 10.11 | 10.40 | 1,043,370 | +0.31(+3.05%) |
Jun 17, 2016 | 10.30 | 10.36 | 10.08 | 10.09 | 1,230,690 | -0.19(-1.87%) |
Jun 16, 2016 | 10.17 | 10.31 | 10.16 | 10.28 | 345,470 | +0.04(+0.35%) |
Jun 15, 2016 | 10.36 | 10.40 | 10.21 | 10.24 | 370,540 | -0.10(-0.93%) |
Jun 14, 2016 | 10.23 | 10.37 | 10.22 | 10.34 | 581,470 | +0.08(+0.78%) |
Jun 13, 2016 | 10.20 | 10.29 | 10.17 | 10.26 | 757,350 | +0.00(+0.02%) |
Jun 10, 2016 | 10.37 | 10.50 | 10.20 | 10.26 | 729,845 | -0.20(-1.91%) |
Jun 09, 2016 | 10.42 | 10.54 | 10.38 | 10.46 | 1,170,000 | -0.06(-0.59%) |
Jun 08, 2016 | 10.46 | 10.57 | 10.34 | 10.52 | 1,087,005 | +0.06(+0.61%) |
Jun 07, 2016 | 10.46 | 10.50 | 10.37 | 10.46 | 447,950 | -0.03(-0.25%) |
Jun 06, 2016 | 10.46 | 10.50 | 10.36 | 10.48 | 736,955 | +0.03(+0.25%) |
Jun 03, 2016 | 10.38 | 10.51 | 10.27 | 10.46 | 830,340 | +0.06(+0.58%) |
Jun 02, 2016 | 10.29 | 10.44 | 10.29 | 10.40 | 955,020 | +0.01(+0.06%) |
Jun 01, 2016 | 10.37 | 10.41 | 10.30 | 10.39 | 1,069,070 | +0.03(+0.29%) |
May 31, 2016 | 10.37 | 10.43 | 10.26 | 10.36 | 1,167,970 | +0.01(+0.06%) |
May 27, 2016 | 10.28 | 10.35 | 10.35 | 10.35 | 779,500 | +0.11(+1.11%) |
May 26, 2016 | 10.19 | 10.28 | 10.05 | 10.24 | 942,250 | +0.05(+0.51%) |
May 25, 2016 | 10.16 | 10.25 | 10.06 | 10.19 | 1,795,990 | +0.03(+0.32%) |
May 24, 2016 | 9.848 | 10.17 | 9.798 | 10.16 | 934,350 | +0.34(+3.42%) |
May 23, 2016 | 9.826 | 9.876 | 9.722 | 9.820 | 1,156,030 | -0.00(-0.04%) |
May 20, 2016 | 9.660 | 9.828 | 9.660 | 9.824 | 773,585 | +0.21(+2.18%) |
May 19, 2016 | 9.614 | 9.725 | 9.458 | 9.614 | 525,945 | -0.03(-0.35%) |
May 18, 2016 | 9.494 | 9.724 | 9.416 | 9.648 | 693,755 | +0.12(+1.22%) |
May 17, 2016 | 9.734 | 9.798 | 9.499 | 9.532 | 962,215 | -0.26(-2.64%) |
May 16, 2016 | 9.764 | 10.03 | 9.708 | 9.790 | 716,925 | +0.06(+0.58%) |
May 13, 2016 | 9.794 | 9.880 | 9.688 | 9.734 | 435,940 | -0.09(-0.88%) |
May 12, 2016 | 9.652 | 9.844 | 9.639 | 9.820 | 1,041,985 | +0.16(+1.66%) |
May 11, 2016 | 9.712 | 9.788 | 9.650 | 9.660 | 697,565 | -0.07(-0.74%) |
May 10, 2016 | 9.794 | 9.799 | 9.666 | 9.732 | 394,060 | -0.02(-0.18%) |
May 09, 2016 | 9.740 | 9.928 | 9.700 | 9.750 | 951,430 | -0.10(-0.98%) |
May 06, 2016 | 9.586 | 9.860 | 9.586 | 9.846 | 1,424,405 | +0.20(+2.03%) |
May 05, 2016 | 9.524 | 9.678 | 9.460 | 9.650 | 1,617,850 | +0.17(+1.84%) |
May 04, 2016 | 9.406 | 9.560 | 9.248 | 9.476 | 1,110,000 | +0.01(+0.15%) |
May 03, 2016 | 9.608 | 9.796 | 9.380 | 9.462 | 1,540,025 | -0.19(-1.95%) |
May 02, 2016 | 9.666 | 9.934 | 9.608 | 9.650 | 1,516,740 | -0.03(-0.29%) |
Apr 29, 2016 | 9.620 | 9.996 | 9.600 | 9.678 | 1,721,720 | -0.32(-3.22%) |
Apr 28, 2016 | 10.23 | 10.36 | 9.964 | 10.00 | 1,274,175 | -0.30(-2.95%) |
Apr 27, 2016 | 10.19 | 10.34 | 10.18 | 10.30 | 542,660 | +0.08(+0.74%) |
Apr 26, 2016 | 10.09 | 10.35 | 10.09 | 10.23 | 977,305 | +0.13(+1.29%) |
Apr 25, 2016 | 10.21 | 10.24 | 10.02 | 10.10 | 671,220 | -0.15(-1.43%) |
Apr 22, 2016 | 10.05 | 10.33 | 10.05 | 10.24 | 983,095 | +0.18(+1.83%) |
Apr 21, 2016 | 10.26 | 10.26 | 10.00 | 10.06 | 1,486,060 | -0.22(-2.12%) |
Apr 20, 2016 | 10.32 | 10.35 | 10.17 | 10.28 | 994,580 | -0.05(-0.50%) |
Apr 19, 2016 | 10.45 | 10.51 | 10.31 | 10.33 | 721,805 | -0.08(-0.75%) |
Apr 18, 2016 | 10.35 | 10.48 | 10.34 | 10.41 | 764,350 | -0.02(-0.23%) |
Apr 15, 2016 | 10.28 | 10.45 | 10.28 | 10.43 | 439,400 | +0.10(+0.99%) |
Apr 14, 2016 | 10.30 | 10.42 | 10.22 | 10.33 | 478,465 | +0.07(+0.68%) |
Apr 13, 2016 | 10.30 | 10.46 | 10.18 | 10.26 | 727,730 | +0.01(+0.10%) |
Apr 12, 2016 | 10.19 | 10.31 | 10.14 | 10.25 | 833,445 | +0.10(+0.99%) |
Apr 11, 2016 | 10.24 | 10.25 | 10.13 | 10.15 | 784,675 | -0.07(-0.68%) |
Apr 08, 2016 | 10.33 | 10.36 | 10.17 | 10.22 | 619,205 | -0.04(-0.37%) |
Apr 07, 2016 | 10.46 | 10.46 | 10.20 | 10.26 | 860,355 | -0.27(-2.55%) |
Apr 06, 2016 | 10.31 | 10.57 | 10.26 | 10.53 | 1,867,400 | +0.25(+2.41%) |
Apr 05, 2016 | 10.33 | 10.42 | 10.25 | 10.28 | 1,102,700 | -0.10(-0.98%) |
Apr 04, 2016 | 10.49 | 10.58 | 10.29 | 10.38 | 676,420 | -0.13(-1.24%) |