Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.490 | 9.519 | 9.482 | 9.519 | 41,896 | +0.01(+0.08%) |
Apr 27, 2017 | 9.482 | 9.512 | 9.475 | 9.512 | 73,198 | +0.04(+0.38%) |
Apr 26, 2017 | 9.431 | 9.475 | 9.431 | 9.475 | 62,410 | +0.04(+0.46%) |
Apr 25, 2017 | 9.460 | 9.482 | 9.431 | 9.431 | 92,492 | -0.04(-0.46%) |
Apr 24, 2017 | 9.512 | 9.519 | 9.468 | 9.475 | 98,756 | -0.06(-0.61%) |
Apr 21, 2017 | 9.541 | 9.541 | 9.512 | 9.533 | 55,084 | +0.02(+0.23%) |
Apr 20, 2017 | 9.519 | 9.541 | 9.512 | 9.512 | 57,592 | -0.03(-0.31%) |
Apr 19, 2017 | 9.541 | 9.541 | 9.519 | 9.541 | 27,234 | +0.00(+0.00%) |
Apr 18, 2017 | 9.512 | 9.555 | 9.512 | 9.541 | 86,904 | +0.03(+0.31%) |
Apr 17, 2017 | 9.548 | 9.555 | 9.512 | 9.512 | 38,312 | -0.04(-0.38%) |
Apr 13, 2017 | 9.541 | 9.548 | 9.512 | 9.548 | 91,594 | +0.03(+0.31%) |
Apr 12, 2017 | 9.519 | 9.548 | 9.519 | 9.519 | 84,037 | -0.02(-0.23%) |
Apr 11, 2017 | 9.570 | 9.570 | 9.504 | 9.541 | 126,097 | +0.01(+0.11%) |
Apr 10, 2017 | 9.472 | 9.531 | 9.443 | 9.531 | 47,104 | +0.06(+0.61%) |
Apr 07, 2017 | 9.458 | 9.480 | 9.422 | 9.472 | 67,251 | +0.02(+0.23%) |
Apr 06, 2017 | 9.429 | 9.451 | 9.407 | 9.451 | 71,755 | +0.03(+0.31%) |
Apr 05, 2017 | 9.436 | 9.436 | 9.414 | 9.422 | 22,242 | -0.01(-0.15%) |
Apr 04, 2017 | 9.451 | 9.451 | 9.400 | 9.436 | 30,035 | +0.01(+0.08%) |
Apr 03, 2017 | 9.422 | 9.443 | 9.400 | 9.429 | 64,661 | +0.01(+0.15%) |
Mar 31, 2017 | 9.400 | 9.414 | 9.371 | 9.414 | 42,606 | +0.04(+0.47%) |
Mar 30, 2017 | 9.385 | 9.392 | 9.342 | 9.371 | 57,490 | -0.02(-0.23%) |
Mar 29, 2017 | 9.363 | 9.392 | 9.356 | 9.392 | 35,201 | +0.05(+0.54%) |
Mar 28, 2017 | 9.378 | 9.378 | 9.332 | 9.342 | 50,340 | -0.01(-0.08%) |
Mar 27, 2017 | 9.371 | 9.371 | 9.320 | 9.349 | 60,076 | +0.02(+0.23%) |
Mar 24, 2017 | 9.305 | 9.334 | 9.298 | 9.327 | 39,463 | +0.03(+0.31%) |
Mar 23, 2017 | 9.327 | 9.334 | 9.298 | 9.298 | 50,251 | -0.04(-0.39%) |
Mar 22, 2017 | 9.291 | 9.334 | 9.276 | 9.334 | 76,784 | +0.07(+0.71%) |
Mar 21, 2017 | 9.298 | 9.298 | 9.254 | 9.269 | 105,887 | -0.02(-0.23%) |
Mar 20, 2017 | 9.240 | 9.291 | 9.236 | 9.291 | 68,249 | +0.07(+0.71%) |
Mar 17, 2017 | 9.189 | 9.240 | 9.182 | 9.225 | 66,846 | +0.04(+0.40%) |
Mar 16, 2017 | 9.211 | 9.240 | 9.167 | 9.189 | 43,414 | -0.01(-0.16%) |
Mar 15, 2017 | 9.167 | 9.247 | 9.146 | 9.204 | 133,698 | +0.05(+0.56%) |
Mar 14, 2017 | 9.182 | 9.189 | 9.131 | 9.153 | 97,311 | -0.05(-0.55%) |
Mar 13, 2017 | 9.218 | 9.218 | 9.160 | 9.204 | 82,409 | +0.00(+0.03%) |
Mar 10, 2017 | 9.251 | 9.251 | 9.151 | 9.201 | 161,564 | -0.01(-0.16%) |
Mar 09, 2017 | 9.251 | 9.258 | 9.201 | 9.215 | 100,784 | -0.07(-0.70%) |
Mar 08, 2017 | 9.273 | 9.280 | 9.251 | 9.280 | 58,199 | -0.04(-0.39%) |
Mar 07, 2017 | 9.280 | 9.324 | 9.266 | 9.316 | 89,303 | +0.03(+0.31%) |
Mar 06, 2017 | 9.302 | 9.338 | 9.288 | 9.288 | 58,919 | -0.01(-0.16%) |
Mar 03, 2017 | 9.353 | 9.382 | 9.302 | 9.302 | 68,215 | -0.07(-0.69%) |
Mar 02, 2017 | 9.374 | 9.374 | 9.327 | 9.367 | 75,590 | -0.03(-0.31%) |
Mar 01, 2017 | 9.345 | 9.396 | 9.338 | 9.396 | 172,946 | +0.01(+0.08%) |
Feb 28, 2017 | 9.367 | 9.389 | 9.345 | 9.389 | 77,793 | +0.04(+0.46%) |
Feb 27, 2017 | 9.360 | 9.382 | 9.345 | 9.345 | 102,781 | -0.03(-0.31%) |
Feb 24, 2017 | 9.374 | 9.403 | 9.367 | 9.374 | 74,592 | +0.03(+0.31%) |
Feb 23, 2017 | 9.374 | 9.374 | 9.331 | 9.345 | 42,167 | +0.01(+0.08%) |
Feb 22, 2017 | 9.338 | 9.338 | 9.295 | 9.338 | 70,688 | +0.04(+0.47%) |
Feb 21, 2017 | 9.288 | 9.324 | 9.259 | 9.295 | 105,262 | +0.01(+0.08%) |
Feb 17, 2017 | 9.288 | 9.288 | 9.288 | 0 | +0.04(+0.39%) | |
Feb 16, 2017 | 9.251 | 9.280 | 9.251 | 9.251 | 52,897 | -0.01(-0.16%) |
Feb 15, 2017 | 9.244 | 9.306 | 9.244 | 9.266 | 101,655 | -0.03(-0.31%) |
Feb 14, 2017 | 9.353 | 9.363 | 9.273 | 9.295 | 81,932 | -0.05(-0.54%) |
Feb 13, 2017 | 9.360 | 9.367 | 9.338 | 9.345 | 105,497 | +0.00(+0.03%) |
Feb 10, 2017 | 9.350 | 9.350 | 9.314 | 9.342 | 53,204 | +0.00(+0.00%) |
Feb 09, 2017 | 9.371 | 9.375 | 9.335 | 9.342 | 64,588 | -0.04(-0.38%) |
Feb 08, 2017 | 9.371 | 9.415 | 9.357 | 9.379 | 73,026 | +0.01(+0.15%) |
Feb 07, 2017 | 9.350 | 9.364 | 9.339 | 9.364 | 74,942 | +0.03(+0.31%) |
Feb 06, 2017 | 9.335 | 9.350 | 9.327 | 9.335 | 79,716 | +0.01(+0.08%) |
Feb 03, 2017 | 9.328 | 9.371 | 9.321 | 9.328 | 76,223 | +0.01(+0.08%) |
Feb 02, 2017 | 9.306 | 9.335 | 9.299 | 9.320 | 121,759 | +0.01(+0.07%) |
Feb 01, 2017 | 9.285 | 9.328 | 9.285 | 9.314 | 80,700 | -0.01(-0.15%) |
Jan 31, 2017 | 9.270 | 9.328 | 9.270 | 9.328 | 91,652 | +0.06(+0.62%) |
Jan 30, 2017 | 9.285 | 9.292 | 9.263 | 9.270 | 93,842 | +0.01(+0.16%) |
Jan 27, 2017 | 9.278 | 9.278 | 9.249 | 9.256 | 89,684 | +0.01(+0.08%) |
Jan 26, 2017 | 9.249 | 9.278 | 9.234 | 9.249 | 143,505 | +0.00(+0.00%) |
Jan 25, 2017 | 9.285 | 9.285 | 9.234 | 9.249 | 147,504 | -0.04(-0.47%) |
Jan 24, 2017 | 9.314 | 9.314 | 9.264 | 9.292 | 63,225 | -0.01(-0.15%) |
Jan 23, 2017 | 9.292 | 9.321 | 9.278 | 9.306 | 80,228 | +0.04(+0.39%) |
Jan 20, 2017 | 9.306 | 9.306 | 9.242 | 9.270 | 92,850 | -0.01(-0.08%) |
Jan 19, 2017 | 9.314 | 9.314 | 9.270 | 9.278 | 75,480 | -0.06(-0.62%) |
Jan 18, 2017 | 9.328 | 9.350 | 9.314 | 9.335 | 55,792 | -0.01(-0.15%) |
Jan 17, 2017 | 9.357 | 9.407 | 9.292 | 9.350 | 112,018 | +0.01(+0.15%) |
Jan 13, 2017 | 9.335 | 9.335 | 9.335 | 0 | +0.01(+0.08%) | |
Jan 12, 2017 | 9.335 | 9.342 | 9.321 | 9.328 | 82,802 | +0.05(+0.54%) |
Jan 11, 2017 | 9.321 | 9.321 | 9.263 | 9.278 | 53,884 | -0.00(-0.04%) |
Jan 10, 2017 | 9.268 | 9.304 | 9.246 | 9.282 | 85,159 | +0.03(+0.31%) |
Jan 09, 2017 | 9.253 | 9.282 | 9.239 | 9.253 | 137,209 | +0.04(+0.39%) |
Jan 06, 2017 | 9.203 | 9.225 | 9.189 | 9.217 | 105,968 | -0.01(-0.08%) |
Jan 05, 2017 | 9.232 | 9.232 | 9.196 | 9.225 | 151,669 | +0.03(+0.31%) |
Jan 04, 2017 | 9.153 | 9.196 | 9.151 | 9.196 | 178,954 | +0.06(+0.71%) |
Jan 03, 2017 | 9.088 | 9.153 | 9.085 | 9.131 | 195,933 | +0.03(+0.32%) |
Dec 30, 2016 | 9.103 | 9.103 | 9.103 | 0 | -0.04(-0.39%) | |
Dec 29, 2016 | 9.124 | 9.153 | 9.103 | 9.139 | 251,427 | +0.01(+0.16%) |
Dec 28, 2016 | 9.124 | 9.124 | 9.002 | 9.124 | 272,578 | +0.04(+0.39%) |
Dec 27, 2016 | 9.203 | 9.203 | 9.074 | 9.088 | 179,352 | +0.01(+0.08%) |
Dec 23, 2016 | 9.081 | 9.081 | 9.081 | 0 | -0.06(-0.71%) | |
Dec 22, 2016 | 9.103 | 9.182 | 9.103 | 9.146 | 87,874 | +0.04(+0.39%) |
Dec 21, 2016 | 9.103 | 9.153 | 9.103 | 9.110 | 171,205 | +0.01(+0.08%) |
Dec 20, 2016 | 9.088 | 9.117 | 9.017 | 9.103 | 422,498 | +0.01(+0.16%) |
Dec 19, 2016 | 9.110 | 9.131 | 9.052 | 9.088 | 247,451 | -0.01(-0.16%) |
Dec 16, 2016 | 9.146 | 9.146 | 9.081 | 9.103 | 157,565 | -0.02(-0.24%) |
Dec 15, 2016 | 9.160 | 9.182 | 9.103 | 9.124 | 222,255 | -0.08(-0.86%) |
Dec 14, 2016 | 9.253 | 9.268 | 9.196 | 9.203 | 224,070 | -0.04(-0.47%) |
Dec 13, 2016 | 9.124 | 9.246 | 9.110 | 9.246 | 271,649 | +0.14(+1.50%) |
Dec 12, 2016 | 9.081 | 9.131 | 9.045 | 9.110 | 155,407 | +0.01(+0.16%) |
Dec 09, 2016 | 9.088 | 9.117 | 9.060 | 9.095 | 187,911 | -0.06(-0.63%) |
Dec 08, 2016 | 9.225 | 9.239 | 9.146 | 9.153 | 110,828 | -0.11(-1.19%) |
Dec 07, 2016 | 9.085 | 9.263 | 9.085 | 9.263 | 192,509 | +0.19(+2.05%) |
Dec 06, 2016 | 8.992 | 9.078 | 8.982 | 9.078 | 117,395 | +0.13(+1.44%) |
Dec 05, 2016 | 8.949 | 8.985 | 8.928 | 8.949 | 117,670 | -0.04(-0.40%) |
Dec 02, 2016 | 8.963 | 8.985 | 8.942 | 8.985 | 131,393 | -0.03(-0.32%) |
Dec 01, 2016 | 9.013 | 9.013 | 8.935 | 9.013 | 155,560 | -0.03(-0.32%) |
Nov 30, 2016 | 9.042 | 9.049 | 9.006 | 9.042 | 113,839 | -0.01(-0.16%) |
Nov 29, 2016 | 9.142 | 9.199 | 9.056 | 9.056 | 348,289 | -0.06(-0.63%) |
Nov 28, 2016 | 9.171 | 9.171 | 9.092 | 9.113 | 188,151 | +0.01(+0.08%) |
Nov 25, 2016 | 9.085 | 9.142 | 9.085 | 9.106 | 50,726 | -0.04(-0.39%) |
Nov 23, 2016 | 9.142 | 9.142 | 9.142 | 0 | -0.11(-1.23%) | |
Nov 22, 2016 | 9.213 | 9.263 | 9.156 | 9.256 | 115,374 | +0.11(+1.25%) |
Nov 21, 2016 | 9.056 | 9.149 | 9.006 | 9.142 | 154,486 | +0.19(+2.07%) |
Nov 18, 2016 | 8.985 | 9.020 | 8.935 | 8.956 | 148,254 | -0.04(-0.40%) |
Nov 17, 2016 | 9.085 | 9.135 | 8.985 | 8.992 | 290,256 | -0.12(-1.33%) |
Nov 16, 2016 | 9.206 | 9.292 | 9.092 | 9.113 | 327,590 | -0.08(-0.85%) |
Nov 15, 2016 | 9.206 | 9.299 | 9.156 | 9.192 | 292,910 | +0.04(+0.47%) |
Nov 14, 2016 | 9.271 | 9.271 | 9.099 | 9.149 | 373,622 | -0.18(-1.91%) |
Nov 11, 2016 | 9.328 | 9.363 | 9.242 | 9.328 | 199,029 | +0.00(+0.00%) |
Nov 10, 2016 | 9.463 | 9.463 | 9.263 | 9.328 | 332,188 | -0.14(-1.48%) |
Nov 09, 2016 | 9.553 | 9.553 | 9.425 | 9.468 | 355,414 | -0.14(-1.48%) |
Nov 08, 2016 | 9.688 | 9.717 | 9.610 | 9.610 | 75,563 | -0.11(-1.10%) |
Nov 07, 2016 | 9.603 | 9.717 | 9.574 | 9.717 | 144,003 | +0.11(+1.19%) |
Nov 04, 2016 | 9.553 | 9.603 | 9.553 | 9.603 | 93,333 | +0.05(+0.52%) |
Nov 03, 2016 | 9.525 | 9.525 | 9.525 | 9.553 | 57,250 | +0.03(+0.30%) |
Nov 02, 2016 | 9.567 | 9.589 | 9.517 | 9.525 | 142,147 | -0.06(-0.59%) |
Nov 01, 2016 | 9.510 | 9.581 | 9.510 | 9.581 | 68,896 | -0.01(-0.15%) |
Oct 31, 2016 | 9.596 | 9.596 | 9.539 | 9.596 | 138,353 | +0.04(+0.37%) |
Oct 28, 2016 | 9.617 | 9.617 | 9.539 | 9.560 | 121,274 | -0.05(-0.52%) |
Oct 27, 2016 | 9.610 | 9.667 | 9.572 | 9.610 | 191,535 | -0.02(-0.22%) |
Oct 26, 2016 | 9.681 | 9.702 | 9.631 | 9.631 | 64,637 | -0.09(-0.88%) |
Oct 25, 2016 | 9.702 | 9.717 | 9.687 | 9.717 | 74,250 | +0.02(+0.22%) |
Oct 24, 2016 | 9.709 | 9.731 | 9.681 | 9.695 | 97,017 | -0.01(-0.15%) |
Oct 21, 2016 | 9.674 | 9.717 | 9.653 | 9.709 | 149,935 | +0.04(+0.44%) |
Oct 20, 2016 | 9.688 | 9.717 | 9.636 | 9.667 | 124,355 | +0.03(+0.30%) |
Oct 19, 2016 | 9.567 | 9.657 | 9.567 | 9.638 | 123,146 | +0.10(+1.04%) |
Oct 18, 2016 | 9.539 | 9.560 | 9.475 | 9.539 | 130,769 | +0.04(+0.45%) |
Oct 17, 2016 | 9.560 | 9.574 | 9.496 | 9.496 | 216,084 | -0.09(-0.96%) |
Oct 14, 2016 | 9.553 | 9.638 | 9.553 | 9.589 | 184,207 | -0.02(-0.22%) |
Oct 13, 2016 | 9.752 | 9.752 | 9.553 | 9.610 | 328,785 | -0.11(-1.17%) |
Oct 12, 2016 | 9.788 | 9.788 | 9.717 | 9.724 | 68,474 | -0.07(-0.70%) |
Oct 11, 2016 | 9.813 | 9.827 | 9.757 | 9.792 | 126,694 | +0.01(+0.07%) |
Oct 10, 2016 | 9.856 | 9.856 | 9.778 | 9.785 | 151,191 | -0.05(-0.50%) |
Oct 07, 2016 | 9.905 | 9.905 | 9.829 | 9.835 | 84,432 | -0.03(-0.29%) |
Oct 06, 2016 | 9.884 | 9.898 | 9.849 | 9.863 | 81,749 | -0.04(-0.43%) |
Oct 05, 2016 | 9.962 | 10.05 | 9.889 | 9.905 | 148,439 | -0.05(-0.50%) |
Oct 04, 2016 | 10.03 | 10.03 | 9.913 | 9.955 | 110,339 | -0.04(-0.43%) |
Oct 03, 2016 | 10.04 | 10.05 | 9.990 | 9.997 | 48,633 | -0.01(-0.07%) |
Sep 30, 2016 | 10.07 | 10.07 | 10.00 | 10.00 | 46,374 | -0.03(-0.28%) |
Sep 29, 2016 | 10.11 | 10.11 | 10.02 | 10.03 | 46,149 | -0.06(-0.63%) |
Sep 28, 2016 | 10.07 | 10.10 | 10.07 | 10.10 | 67,701 | +0.04(+0.35%) |
Sep 27, 2016 | 10.07 | 10.08 | 9.990 | 10.06 | 102,661 | +0.00(+0.00%) |
Sep 26, 2016 | 10.04 | 10.07 | 10.04 | 10.06 | 58,225 | +0.01(+0.14%) |
Sep 23, 2016 | 10.07 | 10.07 | 10.03 | 10.05 | 67,272 | -0.01(-0.07%) |
Sep 22, 2016 | 10.02 | 10.05 | 9.997 | 10.05 | 134,814 | +0.08(+0.78%) |
Sep 21, 2016 | 9.927 | 9.976 | 9.884 | 9.976 | 101,421 | +0.03(+0.28%) |
Sep 20, 2016 | 9.969 | 9.990 | 9.941 | 9.948 | 62,058 | -0.01(-0.14%) |
Sep 19, 2016 | 9.920 | 9.962 | 9.912 | 9.962 | 108,248 | +0.01(+0.14%) |
Sep 16, 2016 | 9.934 | 9.976 | 9.895 | 9.948 | 41,224 | +0.00(+0.00%) |
Sep 15, 2016 | 9.976 | 9.990 | 9.941 | 9.948 | 163,902 | -0.04(-0.35%) |
Sep 14, 2016 | 10.03 | 10.07 | 9.962 | 9.983 | 103,050 | +0.01(+0.07%) |
Sep 13, 2016 | 10.01 | 10.05 | 9.976 | 9.976 | 87,419 | -0.08(-0.82%) |
Sep 12, 2016 | 10.07 | 10.09 | 9.896 | 10.06 | 287,875 | -0.03(-0.31%) |
Sep 09, 2016 | 10.22 | 10.22 | 10.09 | 10.09 | 232,348 | -0.17(-1.62%) |
Sep 08, 2016 | 10.23 | 10.26 | 10.22 | 10.26 | 117,165 | +0.03(+0.28%) |
Sep 07, 2016 | 10.25 | 10.35 | 10.22 | 10.23 | 158,935 | +0.00(+0.00%) |
Sep 06, 2016 | 10.21 | 10.23 | 10.19 | 10.23 | 101,570 | +0.02(+0.21%) |
Sep 02, 2016 | 10.22 | 10.21 | 10.21 | 10.21 | 142,664 | -0.01(-0.14%) |
Sep 01, 2016 | 10.13 | 10.22 | 10.09 | 10.22 | 292,295 | +0.08(+0.84%) |
Aug 31, 2016 | 10.08 | 10.14 | 10.08 | 10.14 | 146,560 | +0.06(+0.56%) |
Aug 30, 2016 | 10.10 | 10.11 | 10.07 | 10.08 | 77,363 | +0.01(+0.14%) |
Aug 29, 2016 | 10.11 | 10.12 | 10.07 | 10.07 | 33,910 | -0.01(-0.14%) |
Aug 26, 2016 | 10.11 | 10.11 | 10.06 | 10.08 | 121,703 | -0.01(-0.14%) |
Aug 25, 2016 | 10.11 | 10.12 | 10.09 | 10.09 | 26,032 | -0.02(-0.21%) |
Aug 24, 2016 | 10.14 | 10.14 | 10.10 | 10.11 | 31,852 | +0.01(+0.14%) |
Aug 23, 2016 | 10.14 | 10.14 | 10.10 | 10.10 | 51,204 | +0.01(+0.07%) |
Aug 22, 2016 | 10.14 | 10.14 | 10.09 | 10.09 | 83,126 | -0.01(-0.14%) |
Aug 19, 2016 | 10.14 | 10.14 | 10.09 | 10.11 | 69,596 | -0.01(-0.14%) |
Aug 18, 2016 | 10.14 | 10.14 | 10.12 | 10.12 | 32,084 | +0.02(+0.21%) |
Aug 17, 2016 | 10.11 | 10.14 | 10.10 | 10.10 | 63,093 | -0.01(-0.07%) |
Aug 16, 2016 | 10.19 | 10.19 | 10.11 | 10.11 | 83,877 | -0.07(-0.69%) |
Aug 15, 2016 | 10.19 | 10.21 | 10.18 | 10.18 | 34,874 | -0.01(-0.07%) |
Aug 12, 2016 | 10.15 | 10.19 | 10.15 | 10.19 | 33,287 | +0.05(+0.49%) |
Aug 11, 2016 | 10.15 | 10.20 | 10.13 | 10.14 | 69,836 | -0.05(-0.53%) |
Aug 10, 2016 | 10.20 | 10.20 | 10.16 | 10.19 | 59,569 | +0.01(+0.14%) |
Aug 09, 2016 | 10.18 | 10.18 | 10.17 | 10.18 | 43,270 | +0.00(+0.00%) |
Aug 08, 2016 | 10.18 | 10.18 | 10.15 | 10.18 | 40,614 | +0.01(+0.14%) |
Aug 05, 2016 | 10.17 | 10.17 | 10.13 | 10.16 | 50,058 | +0.02(+0.21%) |
Aug 04, 2016 | 10.18 | 10.18 | 10.12 | 10.14 | 107,179 | -0.01(-0.14%) |
Aug 03, 2016 | 10.09 | 10.15 | 10.08 | 10.15 | 58,681 | +0.08(+0.84%) |
Aug 02, 2016 | 10.11 | 10.11 | 10.05 | 10.07 | 86,086 | -0.06(-0.55%) |
Aug 01, 2016 | 10.09 | 10.14 | 10.09 | 10.13 | 58,588 | +0.00(+0.00%) |
Jul 29, 2016 | 10.19 | 10.19 | 10.13 | 10.13 | 55,785 | -0.04(-0.42%) |
Jul 28, 2016 | 10.18 | 10.18 | 10.11 | 10.17 | 58,406 | +0.01(+0.14%) |
Jul 27, 2016 | 10.15 | 10.18 | 10.13 | 10.15 | 57,023 | +0.04(+0.42%) |
Jul 26, 2016 | 10.08 | 10.12 | 10.08 | 10.11 | 68,001 | +0.03(+0.28%) |
Jul 25, 2016 | 10.13 | 10.13 | 10.07 | 10.08 | 31,119 | -0.01(-0.14%) |
Jul 22, 2016 | 10.07 | 10.14 | 10.05 | 10.10 | 87,054 | +0.04(+0.35%) |
Jul 21, 2016 | 10.08 | 10.11 | 10.02 | 10.06 | 101,986 | +0.01(+0.07%) |
Jul 20, 2016 | 10.11 | 10.11 | 10.04 | 10.06 | 50,042 | -0.01(-0.14%) |
Jul 19, 2016 | 10.12 | 10.13 | 10.02 | 10.07 | 88,417 | +0.00(+0.00%) |
Jul 18, 2016 | 10.06 | 10.09 | 10.04 | 10.07 | 146,590 | +0.05(+0.49%) |
Jul 15, 2016 | 9.930 | 10.03 | 9.930 | 10.02 | 97,097 | +0.10(+0.99%) |
Jul 14, 2016 | 10.03 | 10.06 | 9.908 | 9.922 | 208,942 | -0.13(-1.33%) |
Jul 13, 2016 | 10.17 | 10.17 | 9.965 | 10.06 | 213,704 | -0.09(-0.87%) |
Jul 12, 2016 | 10.18 | 10.19 | 10.12 | 10.14 | 130,792 | -0.04(-0.41%) |
Jul 11, 2016 | 10.19 | 10.20 | 10.17 | 10.19 | 118,522 | +0.01(+0.07%) |
Jul 08, 2016 | 10.16 | 10.19 | 10.19 | 10.18 | 95,794 | -0.01(-0.14%) |
Jul 07, 2016 | 10.17 | 10.19 | 10.13 | 10.19 | 84,290 | +0.04(+0.34%) |
Jul 06, 2016 | 10.14 | 10.17 | 10.14 | 10.16 | 80,449 | +0.05(+0.48%) |
Jul 05, 2016 | 10.10 | 10.15 | 10.10 | 10.11 | 90,565 | +0.03(+0.28%) |
Jul 01, 2016 | 10.10 | 10.08 | 10.08 | 10.08 | 74,507 | +0.02(+0.21%) |
Jun 30, 2016 | 10.14 | 10.15 | 10.05 | 10.06 | 182,596 | -0.03(-0.28%) |
Jun 29, 2016 | 10.13 | 10.13 | 10.06 | 10.09 | 94,870 | +0.00(+0.00%) |
Jun 28, 2016 | 10.07 | 10.10 | 10.06 | 10.09 | 83,795 | +0.06(+0.56%) |
Jun 27, 2016 | 10.04 | 10.09 | 10.03 | 10.03 | 141,104 | +0.02(+0.21%) |
Jun 24, 2016 | 10.04 | 10.11 | 9.942 | 10.01 | 89,233 | +0.00(+0.00%) |
Jun 23, 2016 | 10.02 | 10.05 | 9.997 | 10.01 | 74,127 | -0.04(-0.35%) |
Jun 22, 2016 | 10.04 | 10.05 | 10.02 | 10.05 | 46,575 | +0.04(+0.42%) |
Jun 21, 2016 | 9.998 | 10.07 | 9.998 | 10.00 | 114,725 | +0.01(+0.07%) |
Jun 20, 2016 | 10.05 | 10.05 | 9.986 | 9.998 | 48,556 | -0.01(-0.14%) |
Jun 17, 2016 | 10.08 | 10.09 | 10.01 | 10.01 | 58,374 | -0.04(-0.42%) |
Jun 16, 2016 | 10.01 | 10.06 | 10.00 | 10.05 | 100,452 | +0.08(+0.84%) |
Jun 15, 2016 | 10.01 | 10.01 | 9.930 | 9.970 | 136,432 | -0.01(-0.07%) |
Jun 14, 2016 | 10.00 | 10.00 | 9.956 | 9.977 | 79,655 | +0.01(+0.07%) |
Jun 13, 2016 | 9.991 | 10.02 | 9.963 | 9.970 | 63,976 | +0.02(+0.24%) |
Jun 10, 2016 | 9.967 | 10.00 | 9.946 | 9.946 | 73,038 | +0.00(+0.00%) |
Jun 09, 2016 | 10.03 | 10.03 | 9.946 | 9.946 | 104,372 | -0.06(-0.63%) |
Jun 08, 2016 | 9.995 | 10.02 | 9.946 | 10.01 | 121,891 | +0.02(+0.21%) |
Jun 07, 2016 | 9.967 | 10.00 | 9.932 | 9.988 | 84,218 | +0.06(+0.63%) |
Jun 06, 2016 | 9.946 | 9.988 | 9.918 | 9.925 | 80,692 | -0.06(-0.56%) |
Jun 03, 2016 | 9.946 | 9.988 | 9.918 | 9.981 | 138,152 | +0.08(+0.85%) |
Jun 02, 2016 | 9.883 | 9.939 | 9.883 | 9.897 | 105,885 | -0.03(-0.35%) |
Jun 01, 2016 | 9.862 | 9.932 | 9.827 | 9.932 | 120,815 | +0.11(+1.14%) |
May 31, 2016 | 9.820 | 9.834 | 9.785 | 9.820 | 127,958 | -0.06(-0.57%) |
May 27, 2016 | 9.918 | 9.876 | 9.876 | 9.876 | 66,050 | -0.01(-0.07%) |
May 26, 2016 | 9.876 | 9.904 | 9.869 | 9.883 | 70,472 | +0.04(+0.43%) |
May 25, 2016 | 9.876 | 9.876 | 9.813 | 9.841 | 114,345 | -0.01(-0.07%) |
May 24, 2016 | 9.876 | 9.904 | 9.820 | 9.848 | 86,340 | -0.03(-0.28%) |
May 23, 2016 | 9.855 | 9.904 | 9.799 | 9.876 | 157,172 | +0.06(+0.64%) |
May 20, 2016 | 9.862 | 9.897 | 9.750 | 9.813 | 355,315 | +0.00(+0.00%) |
May 19, 2016 | 10.01 | 10.01 | 9.771 | 9.813 | 250,136 | -0.16(-1.61%) |
May 18, 2016 | 10.18 | 10.18 | 9.974 | 9.974 | 160,746 | -0.20(-1.99%) |
May 17, 2016 | 10.15 | 10.19 | 10.09 | 10.18 | 57,411 | +0.06(+0.62%) |
May 16, 2016 | 10.17 | 10.18 | 10.10 | 10.11 | 137,596 | -0.03(-0.34%) |
May 13, 2016 | 10.17 | 10.25 | 10.12 | 10.15 | 126,078 | +0.06(+0.55%) |
May 12, 2016 | 10.16 | 10.22 | 10.09 | 10.09 | 205,189 | -0.05(-0.47%) |
May 11, 2016 | 10.17 | 10.20 | 10.05 | 10.14 | 118,472 | +0.00(+0.00%) |
May 10, 2016 | 10.18 | 10.24 | 10.07 | 10.14 | 154,659 | -0.01(-0.07%) |
May 09, 2016 | 10.04 | 10.15 | 10.04 | 10.15 | 213,345 | +0.12(+1.18%) |
May 06, 2016 | 10.00 | 10.03 | 9.998 | 10.03 | 66,417 | +0.03(+0.35%) |
May 05, 2016 | 9.987 | 10.01 | 9.973 | 9.994 | 54,116 | +0.03(+0.28%) |
May 04, 2016 | 9.938 | 9.994 | 9.931 | 9.966 | 69,545 | +0.01(+0.14%) |
May 03, 2016 | 10.01 | 10.01 | 9.931 | 9.952 | 81,025 | +0.01(+0.07%) |