Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.848 | 9.913 | 9.841 | 9.905 | 94,509 | +0.06(+0.58%) |
May 30, 2017 | 9.870 | 9.891 | 9.834 | 9.848 | 120,791 | -0.02(-0.22%) |
May 26, 2017 | 9.791 | 9.870 | 9.779 | 9.870 | 226,331 | +0.08(+0.80%) |
May 25, 2017 | 9.862 | 9.862 | 9.777 | 9.791 | 458,774 | -0.09(-0.94%) |
May 24, 2017 | 9.970 | 9.998 | 9.841 | 9.884 | 206,918 | -0.09(-0.93%) |
May 23, 2017 | 9.927 | 9.984 | 9.927 | 9.977 | 59,489 | +0.05(+0.50%) |
May 22, 2017 | 9.927 | 9.927 | 9.903 | 9.927 | 67,422 | +0.06(+0.58%) |
May 19, 2017 | 9.898 | 9.898 | 9.855 | 9.870 | 46,486 | -0.01(-0.14%) |
May 18, 2017 | 9.927 | 9.934 | 9.862 | 9.884 | 51,908 | -0.04(-0.43%) |
May 17, 2017 | 9.920 | 9.941 | 9.904 | 9.927 | 81,810 | +0.05(+0.46%) |
May 16, 2017 | 9.932 | 9.960 | 9.875 | 9.882 | 92,894 | -0.08(-0.79%) |
May 15, 2017 | 9.925 | 9.967 | 9.910 | 9.960 | 85,382 | +0.02(+0.22%) |
May 12, 2017 | 9.903 | 9.967 | 9.882 | 9.939 | 77,119 | +0.04(+0.36%) |
May 11, 2017 | 9.853 | 9.903 | 9.853 | 9.903 | 43,157 | +0.04(+0.36%) |
May 10, 2017 | 9.846 | 9.882 | 9.839 | 9.868 | 95,278 | +0.01(+0.14%) |
May 09, 2017 | 9.811 | 9.860 | 9.811 | 9.853 | 84,343 | +0.04(+0.36%) |
May 08, 2017 | 9.853 | 9.853 | 9.811 | 9.818 | 62,433 | -0.02(-0.22%) |
May 05, 2017 | 9.868 | 9.882 | 9.811 | 9.839 | 86,074 | -0.01(-0.07%) |
May 04, 2017 | 9.953 | 9.967 | 9.846 | 9.846 | 101,531 | -0.11(-1.14%) |
May 03, 2017 | 9.868 | 9.974 | 9.860 | 9.960 | 140,908 | +0.09(+0.94%) |
May 02, 2017 | 9.796 | 9.868 | 9.796 | 9.868 | 68,058 | +0.06(+0.58%) |
May 01, 2017 | 9.868 | 9.868 | 9.796 | 9.811 | 68,023 | -0.01(-0.07%) |
Apr 28, 2017 | 9.832 | 9.846 | 9.803 | 9.818 | 125,906 | +0.02(+0.22%) |
Apr 27, 2017 | 9.754 | 9.818 | 9.754 | 9.796 | 64,615 | +0.02(+0.22%) |
Apr 26, 2017 | 9.746 | 9.786 | 9.725 | 9.775 | 108,949 | +0.05(+0.51%) |
Apr 25, 2017 | 9.796 | 9.796 | 9.718 | 9.725 | 113,873 | -0.07(-0.73%) |
Apr 24, 2017 | 9.853 | 9.853 | 9.782 | 9.796 | 232,105 | -0.08(-0.79%) |
Apr 21, 2017 | 9.917 | 9.917 | 9.868 | 9.875 | 74,741 | +0.03(+0.29%) |
Apr 20, 2017 | 9.868 | 9.875 | 9.846 | 9.846 | 41,709 | -0.02(-0.22%) |
Apr 19, 2017 | 9.868 | 9.878 | 9.853 | 9.868 | 48,963 | +0.01(+0.09%) |
Apr 18, 2017 | 9.823 | 9.872 | 9.823 | 9.858 | 48,519 | +0.04(+0.36%) |
Apr 17, 2017 | 9.816 | 9.865 | 9.816 | 9.823 | 67,266 | -0.01(-0.07%) |
Apr 13, 2017 | 9.887 | 9.915 | 9.830 | 9.830 | 86,632 | -0.04(-0.43%) |
Apr 12, 2017 | 9.865 | 9.887 | 9.858 | 9.872 | 61,049 | +0.00(+0.00%) |
Apr 11, 2017 | 9.837 | 9.901 | 9.837 | 9.872 | 68,966 | +0.06(+0.58%) |
Apr 10, 2017 | 9.773 | 9.837 | 9.773 | 9.816 | 94,230 | +0.05(+0.51%) |
Apr 07, 2017 | 9.794 | 9.837 | 9.759 | 9.766 | 100,338 | +0.00(+0.00%) |
Apr 06, 2017 | 9.723 | 9.787 | 9.723 | 9.766 | 36,269 | +0.03(+0.29%) |
Apr 05, 2017 | 9.688 | 9.738 | 9.676 | 9.738 | 53,267 | +0.06(+0.66%) |
Apr 04, 2017 | 9.688 | 9.731 | 9.667 | 9.674 | 193,653 | -0.07(-0.73%) |
Apr 03, 2017 | 9.794 | 9.800 | 9.745 | 9.745 | 62,766 | -0.01(-0.14%) |
Mar 31, 2017 | 9.766 | 9.787 | 9.752 | 9.759 | 53,805 | -0.01(-0.07%) |
Mar 30, 2017 | 9.745 | 9.780 | 9.731 | 9.766 | 54,291 | +0.02(+0.22%) |
Mar 29, 2017 | 9.759 | 9.800 | 9.738 | 9.745 | 75,408 | -0.02(-0.22%) |
Mar 28, 2017 | 9.738 | 9.766 | 9.709 | 9.766 | 98,266 | +0.03(+0.29%) |
Mar 27, 2017 | 9.653 | 9.738 | 9.653 | 9.738 | 91,580 | +0.11(+1.18%) |
Mar 24, 2017 | 9.617 | 9.660 | 9.603 | 9.624 | 115,129 | +0.00(+0.00%) |
Mar 23, 2017 | 9.638 | 9.652 | 9.603 | 9.624 | 143,210 | -0.02(-0.22%) |
Mar 22, 2017 | 9.695 | 9.716 | 9.645 | 9.645 | 140,750 | -0.00(-0.05%) |
Mar 21, 2017 | 9.707 | 9.721 | 9.650 | 9.650 | 111,594 | -0.06(-0.65%) |
Mar 20, 2017 | 9.650 | 9.728 | 9.650 | 9.714 | 94,480 | +0.05(+0.51%) |
Mar 17, 2017 | 9.573 | 9.665 | 9.573 | 9.665 | 170,337 | +0.10(+1.03%) |
Mar 16, 2017 | 9.615 | 9.658 | 9.552 | 9.566 | 113,332 | -0.04(-0.44%) |
Mar 15, 2017 | 9.509 | 9.636 | 9.502 | 9.608 | 141,553 | +0.08(+0.81%) |
Mar 14, 2017 | 9.516 | 9.559 | 9.502 | 9.530 | 99,708 | +0.00(+0.00%) |
Mar 13, 2017 | 9.566 | 9.566 | 9.446 | 9.530 | 101,358 | +0.04(+0.45%) |
Mar 10, 2017 | 9.509 | 9.509 | 9.425 | 9.488 | 64,832 | +0.04(+0.37%) |
Mar 09, 2017 | 9.537 | 9.554 | 9.432 | 9.453 | 212,538 | -0.11(-1.18%) |
Mar 08, 2017 | 9.537 | 9.573 | 9.537 | 9.566 | 69,784 | -0.01(-0.07%) |
Mar 07, 2017 | 9.615 | 9.648 | 9.552 | 9.573 | 247,885 | -0.07(-0.73%) |
Mar 06, 2017 | 9.643 | 9.658 | 9.608 | 9.643 | 98,841 | -0.01(-0.07%) |
Mar 03, 2017 | 9.658 | 9.672 | 9.636 | 9.650 | 62,847 | -0.03(-0.29%) |
Mar 02, 2017 | 9.665 | 9.679 | 9.650 | 9.679 | 87,554 | +0.02(+0.22%) |
Mar 01, 2017 | 9.679 | 9.697 | 9.643 | 9.658 | 125,045 | -0.04(-0.44%) |
Feb 28, 2017 | 9.707 | 9.735 | 9.700 | 9.700 | 56,324 | +0.01(+0.07%) |
Feb 27, 2017 | 9.756 | 9.778 | 9.686 | 9.693 | 133,863 | -0.06(-0.65%) |
Feb 24, 2017 | 9.785 | 9.785 | 9.721 | 9.756 | 77,226 | +0.01(+0.14%) |
Feb 23, 2017 | 9.714 | 9.742 | 9.686 | 9.742 | 75,333 | +0.06(+0.58%) |
Feb 22, 2017 | 9.658 | 9.686 | 9.636 | 9.686 | 174,649 | +0.11(+1.11%) |
Feb 21, 2017 | 9.693 | 9.693 | 9.573 | 9.580 | 468,317 | -0.11(-1.09%) |
Feb 17, 2017 | 9.686 | 9.686 | 9.686 | 0 | -0.03(-0.29%) | |
Feb 16, 2017 | 9.820 | 9.820 | 9.700 | 9.714 | 160,305 | -0.04(-0.43%) |
Feb 15, 2017 | 9.827 | 9.827 | 9.756 | 9.756 | 156,517 | -0.09(-0.91%) |
Feb 14, 2017 | 9.874 | 9.895 | 9.846 | 9.846 | 92,825 | -0.04(-0.43%) |
Feb 13, 2017 | 9.881 | 9.909 | 9.867 | 9.888 | 58,796 | +0.00(+0.00%) |
Feb 10, 2017 | 9.874 | 9.937 | 9.867 | 9.888 | 61,040 | +0.01(+0.07%) |
Feb 09, 2017 | 9.895 | 9.902 | 9.874 | 9.881 | 65,775 | -0.01(-0.14%) |
Feb 08, 2017 | 9.937 | 9.937 | 9.867 | 9.895 | 88,734 | +0.02(+0.21%) |
Feb 07, 2017 | 9.832 | 9.888 | 9.825 | 9.874 | 70,643 | +0.05(+0.50%) |
Feb 06, 2017 | 9.853 | 9.853 | 9.804 | 9.825 | 37,304 | +0.02(+0.22%) |
Feb 03, 2017 | 9.790 | 9.832 | 9.790 | 9.804 | 123,423 | +0.04(+0.36%) |
Feb 02, 2017 | 9.776 | 9.806 | 9.762 | 9.769 | 95,577 | -0.00(-0.04%) |
Feb 01, 2017 | 9.797 | 9.797 | 9.755 | 9.772 | 54,614 | -0.04(-0.39%) |
Jan 31, 2017 | 9.741 | 9.811 | 9.734 | 9.811 | 89,284 | +0.07(+0.72%) |
Jan 30, 2017 | 9.705 | 9.755 | 9.698 | 9.741 | 85,556 | +0.04(+0.43%) |
Jan 27, 2017 | 9.663 | 9.720 | 9.656 | 9.698 | 114,474 | +0.04(+0.36%) |
Jan 26, 2017 | 9.628 | 9.670 | 9.628 | 9.663 | 131,553 | +0.00(+0.00%) |
Jan 25, 2017 | 9.656 | 9.691 | 9.656 | 9.663 | 72,043 | -0.01(-0.07%) |
Jan 24, 2017 | 9.698 | 9.734 | 9.670 | 9.670 | 90,279 | -0.05(-0.51%) |
Jan 23, 2017 | 9.720 | 9.762 | 9.677 | 9.720 | 108,427 | +0.05(+0.51%) |
Jan 20, 2017 | 9.762 | 9.762 | 9.670 | 9.670 | 145,801 | -0.08(-0.86%) |
Jan 19, 2017 | 9.712 | 9.755 | 9.670 | 9.755 | 88,461 | +0.04(+0.36%) |
Jan 18, 2017 | 9.705 | 9.767 | 9.670 | 9.720 | 83,230 | -0.05(-0.48%) |
Jan 17, 2017 | 9.795 | 9.795 | 9.711 | 9.767 | 152,604 | +0.04(+0.43%) |
Jan 13, 2017 | 9.725 | 9.725 | 9.725 | 0 | +0.10(+1.02%) | |
Jan 12, 2017 | 9.641 | 9.669 | 9.627 | 9.627 | 115,852 | +0.00(+0.00%) |
Jan 11, 2017 | 9.662 | 9.662 | 9.585 | 9.627 | 71,738 | +0.01(+0.07%) |
Jan 10, 2017 | 9.571 | 9.627 | 9.571 | 9.620 | 76,905 | +0.06(+0.59%) |
Jan 09, 2017 | 9.585 | 9.634 | 9.515 | 9.564 | 177,438 | +0.04(+0.44%) |
Jan 06, 2017 | 9.571 | 9.585 | 9.522 | 9.522 | 117,036 | -0.05(-0.51%) |
Jan 05, 2017 | 9.585 | 9.627 | 9.571 | 9.571 | 241,628 | -0.03(-0.36%) |
Jan 04, 2017 | 9.592 | 9.620 | 9.585 | 9.606 | 179,235 | +0.01(+0.07%) |
Jan 03, 2017 | 9.585 | 9.613 | 9.571 | 9.599 | 117,831 | +0.00(+0.00%) |
Dec 30, 2016 | 9.599 | 9.599 | 9.599 | 0 | -0.01(-0.07%) | |
Dec 29, 2016 | 9.557 | 9.683 | 9.543 | 9.606 | 404,582 | +0.08(+0.88%) |
Dec 28, 2016 | 9.557 | 9.557 | 9.487 | 9.522 | 175,145 | +0.01(+0.15%) |
Dec 27, 2016 | 9.585 | 9.627 | 9.494 | 9.508 | 194,319 | -0.04(-0.44%) |
Dec 23, 2016 | 9.550 | 9.550 | 9.550 | 0 | -0.03(-0.37%) | |
Dec 22, 2016 | 9.641 | 9.641 | 9.578 | 9.585 | 113,625 | -0.03(-0.34%) |
Dec 21, 2016 | 9.550 | 9.683 | 9.550 | 9.618 | 168,044 | +0.05(+0.51%) |
Dec 20, 2016 | 9.520 | 9.610 | 9.491 | 9.569 | 256,443 | +0.01(+0.15%) |
Dec 19, 2016 | 9.478 | 9.562 | 9.468 | 9.555 | 180,151 | +0.08(+0.88%) |
Dec 16, 2016 | 9.367 | 9.478 | 9.367 | 9.471 | 119,264 | +0.08(+0.82%) |
Dec 15, 2016 | 9.471 | 9.471 | 9.388 | 9.394 | 128,530 | -0.10(-1.03%) |
Dec 14, 2016 | 9.422 | 9.549 | 9.422 | 9.492 | 151,796 | +0.08(+0.81%) |
Dec 13, 2016 | 9.290 | 9.415 | 9.290 | 9.415 | 125,629 | +0.13(+1.43%) |
Dec 12, 2016 | 9.367 | 9.367 | 9.262 | 9.283 | 170,108 | -0.07(-0.74%) |
Dec 09, 2016 | 9.506 | 9.506 | 9.346 | 9.353 | 187,780 | -0.13(-1.39%) |
Dec 08, 2016 | 9.576 | 9.576 | 9.471 | 9.485 | 142,942 | -0.10(-1.02%) |
Dec 07, 2016 | 9.401 | 9.673 | 9.401 | 9.583 | 233,605 | +0.19(+2.08%) |
Dec 06, 2016 | 9.193 | 9.388 | 9.186 | 9.388 | 194,536 | +0.17(+1.81%) |
Dec 05, 2016 | 9.248 | 9.248 | 9.186 | 9.220 | 150,418 | +0.01(+0.08%) |
Dec 02, 2016 | 9.172 | 9.234 | 9.144 | 9.213 | 188,242 | +0.03(+0.38%) |
Dec 01, 2016 | 9.172 | 9.234 | 9.165 | 9.179 | 236,586 | -0.08(-0.90%) |
Nov 30, 2016 | 9.297 | 9.297 | 9.186 | 9.262 | 273,128 | -0.07(-0.75%) |
Nov 29, 2016 | 9.422 | 9.534 | 9.318 | 9.332 | 300,617 | -0.04(-0.45%) |
Nov 28, 2016 | 9.388 | 9.408 | 9.339 | 9.374 | 115,562 | +0.00(+0.00%) |
Nov 25, 2016 | 9.394 | 9.401 | 9.332 | 9.374 | 115,988 | +0.00(+0.00%) |
Nov 23, 2016 | 9.374 | 9.374 | 9.374 | 0 | +0.04(+0.45%) | |
Nov 22, 2016 | 9.388 | 9.445 | 9.325 | 9.332 | 291,147 | -0.06(-0.59%) |
Nov 21, 2016 | 9.081 | 9.457 | 9.081 | 9.388 | 814,040 | +0.29(+3.14%) |
Nov 18, 2016 | 9.200 | 9.262 | 9.081 | 9.102 | 161,331 | -0.12(-1.33%) |
Nov 17, 2016 | 9.234 | 9.269 | 9.186 | 9.225 | 158,231 | -0.04(-0.40%) |
Nov 16, 2016 | 9.332 | 9.388 | 9.248 | 9.262 | 278,644 | -0.04(-0.41%) |
Nov 15, 2016 | 9.086 | 9.307 | 9.086 | 9.300 | 210,010 | +0.19(+2.05%) |
Nov 14, 2016 | 9.294 | 9.304 | 9.030 | 9.113 | 423,116 | -0.23(-2.45%) |
Nov 11, 2016 | 9.266 | 9.439 | 9.190 | 9.342 | 252,894 | -0.09(-0.96%) |
Nov 10, 2016 | 9.647 | 9.647 | 9.398 | 9.432 | 452,272 | -0.25(-2.58%) |
Nov 09, 2016 | 9.709 | 9.779 | 9.682 | 9.682 | 174,401 | -0.15(-1.48%) |
Nov 08, 2016 | 9.848 | 9.910 | 9.827 | 9.827 | 115,874 | -0.05(-0.49%) |
Nov 07, 2016 | 9.793 | 9.890 | 9.786 | 9.876 | 53,916 | +0.03(+0.28%) |
Nov 04, 2016 | 9.813 | 9.876 | 9.806 | 9.848 | 84,962 | +0.01(+0.14%) |
Nov 03, 2016 | 9.896 | 9.896 | 9.799 | 9.834 | 113,518 | -0.06(-0.63%) |
Nov 02, 2016 | 9.772 | 9.903 | 9.772 | 9.896 | 110,316 | +0.09(+0.92%) |
Nov 01, 2016 | 9.696 | 9.806 | 9.654 | 9.806 | 92,610 | +0.12(+1.29%) |
Oct 31, 2016 | 9.689 | 9.713 | 9.612 | 9.682 | 203,178 | -0.01(-0.07%) |
Oct 28, 2016 | 9.793 | 9.793 | 9.654 | 9.689 | 163,738 | -0.07(-0.71%) |
Oct 27, 2016 | 9.751 | 9.793 | 9.737 | 9.758 | 150,775 | -0.06(-0.56%) |
Oct 26, 2016 | 9.987 | 9.996 | 9.806 | 9.813 | 151,361 | -0.19(-1.94%) |
Oct 25, 2016 | 9.890 | 10.05 | 9.855 | 10.01 | 182,971 | +0.10(+1.05%) |
Oct 24, 2016 | 9.938 | 9.966 | 9.890 | 9.903 | 58,778 | -0.03(-0.28%) |
Oct 21, 2016 | 9.917 | 9.973 | 9.862 | 9.931 | 100,344 | +0.05(+0.49%) |
Oct 20, 2016 | 9.994 | 10.01 | 9.862 | 9.883 | 128,714 | -0.07(-0.70%) |
Oct 19, 2016 | 9.841 | 9.959 | 9.820 | 9.952 | 97,362 | +0.16(+1.66%) |
Oct 18, 2016 | 9.706 | 9.810 | 9.665 | 9.789 | 225,274 | +0.09(+0.92%) |
Oct 17, 2016 | 9.727 | 9.775 | 9.686 | 9.699 | 179,738 | -0.05(-0.50%) |
Oct 14, 2016 | 9.858 | 9.906 | 9.699 | 9.748 | 186,498 | -0.16(-1.60%) |
Oct 13, 2016 | 9.982 | 9.982 | 9.824 | 9.906 | 223,234 | -0.08(-0.76%) |
Oct 12, 2016 | 10.04 | 10.07 | 9.955 | 9.982 | 147,984 | -0.08(-0.75%) |
Oct 11, 2016 | 10.05 | 10.11 | 10.04 | 10.06 | 131,650 | -0.03(-0.27%) |
Oct 10, 2016 | 10.12 | 10.17 | 10.05 | 10.09 | 152,193 | -0.02(-0.20%) |
Oct 07, 2016 | 10.26 | 10.29 | 10.11 | 10.11 | 210,819 | -0.12(-1.15%) |
Oct 06, 2016 | 10.35 | 10.40 | 10.19 | 10.22 | 293,107 | -0.21(-2.05%) |
Oct 05, 2016 | 10.41 | 10.44 | 10.33 | 10.44 | 107,739 | +0.03(+0.33%) |
Oct 04, 2016 | 10.42 | 10.44 | 10.29 | 10.40 | 130,893 | -0.02(-0.20%) |
Oct 03, 2016 | 10.49 | 10.51 | 10.42 | 10.42 | 108,857 | -0.03(-0.33%) |
Sep 30, 2016 | 10.52 | 10.54 | 10.46 | 10.46 | 70,253 | -0.02(-0.20%) |
Sep 29, 2016 | 10.61 | 10.62 | 10.47 | 10.48 | 125,281 | -0.14(-1.30%) |
Sep 28, 2016 | 10.60 | 10.66 | 10.60 | 10.62 | 119,601 | +0.01(+0.13%) |
Sep 27, 2016 | 10.67 | 10.67 | 10.60 | 10.60 | 59,983 | -0.03(-0.32%) |
Sep 26, 2016 | 10.57 | 10.64 | 10.57 | 10.64 | 93,257 | +0.05(+0.46%) |
Sep 23, 2016 | 10.67 | 10.67 | 10.54 | 10.59 | 139,692 | -0.07(-0.65%) |
Sep 22, 2016 | 10.61 | 10.71 | 10.60 | 10.66 | 94,016 | +0.09(+0.85%) |
Sep 21, 2016 | 10.60 | 10.60 | 10.48 | 10.57 | 89,370 | +0.02(+0.23%) |
Sep 20, 2016 | 10.55 | 10.58 | 10.52 | 10.54 | 80,406 | -0.03(-0.26%) |
Sep 19, 2016 | 10.51 | 10.57 | 10.49 | 10.57 | 61,114 | +0.10(+0.98%) |
Sep 16, 2016 | 10.48 | 10.56 | 10.46 | 10.47 | 104,124 | -0.06(-0.59%) |
Sep 15, 2016 | 10.54 | 10.59 | 10.47 | 10.53 | 125,617 | -0.02(-0.20%) |
Sep 14, 2016 | 10.39 | 10.55 | 10.39 | 10.55 | 81,712 | +0.12(+1.12%) |
Sep 13, 2016 | 10.46 | 10.46 | 10.39 | 10.43 | 99,073 | +0.01(+0.07%) |
Sep 12, 2016 | 10.39 | 10.44 | 10.34 | 10.43 | 98,761 | +0.03(+0.33%) |
Sep 09, 2016 | 10.56 | 10.56 | 10.37 | 10.39 | 130,269 | -0.19(-1.82%) |
Sep 08, 2016 | 10.58 | 10.60 | 10.55 | 10.59 | 94,227 | -0.01(-0.06%) |
Sep 07, 2016 | 10.65 | 10.66 | 10.58 | 10.59 | 80,415 | -0.06(-0.52%) |
Sep 06, 2016 | 10.54 | 10.69 | 10.54 | 10.65 | 123,112 | +0.11(+1.04%) |
Sep 02, 2016 | 10.54 | 10.54 | 10.54 | 10.54 | 92,439 | +0.01(+0.07%) |
Sep 01, 2016 | 10.52 | 10.53 | 10.50 | 10.53 | 53,721 | +0.03(+0.33%) |
Aug 31, 2016 | 10.52 | 10.57 | 10.50 | 10.50 | 88,418 | -0.03(-0.33%) |
Aug 30, 2016 | 10.54 | 10.55 | 10.52 | 10.53 | 53,080 | -0.01(-0.13%) |
Aug 29, 2016 | 10.54 | 10.58 | 10.50 | 10.54 | 74,337 | +0.04(+0.39%) |
Aug 26, 2016 | 10.50 | 10.57 | 10.49 | 10.50 | 94,400 | -0.03(-0.33%) |
Aug 25, 2016 | 10.61 | 10.63 | 10.53 | 10.54 | 74,017 | -0.03(-0.32%) |
Aug 24, 2016 | 10.65 | 10.65 | 10.57 | 10.57 | 52,019 | -0.09(-0.84%) |
Aug 23, 2016 | 10.63 | 10.69 | 10.61 | 10.66 | 102,428 | +0.05(+0.45%) |
Aug 22, 2016 | 10.60 | 10.63 | 10.57 | 10.61 | 74,375 | -0.01(-0.06%) |
Aug 19, 2016 | 10.61 | 10.64 | 10.60 | 10.62 | 74,241 | +0.01(+0.06%) |
Aug 18, 2016 | 10.61 | 10.61 | 10.59 | 10.61 | 49,237 | +0.03(+0.33%) |
Aug 17, 2016 | 10.55 | 10.61 | 10.53 | 10.58 | 96,374 | +0.01(+0.10%) |
Aug 16, 2016 | 10.57 | 10.60 | 10.53 | 10.57 | 101,962 | +0.03(+0.32%) |
Aug 15, 2016 | 10.64 | 10.64 | 10.53 | 10.53 | 95,998 | -0.07(-0.65%) |
Aug 12, 2016 | 10.61 | 10.62 | 10.55 | 10.60 | 60,547 | +0.02(+0.19%) |
Aug 11, 2016 | 10.65 | 10.65 | 10.55 | 10.58 | 79,458 | -0.05(-0.51%) |
Aug 10, 2016 | 10.66 | 10.67 | 10.58 | 10.64 | 139,059 | +0.03(+0.26%) |
Aug 09, 2016 | 10.62 | 10.65 | 10.58 | 10.61 | 55,695 | -0.01(-0.06%) |
Aug 08, 2016 | 10.58 | 10.62 | 10.53 | 10.62 | 84,589 | +0.06(+0.58%) |
Aug 05, 2016 | 10.50 | 10.60 | 10.50 | 10.55 | 69,226 | +0.06(+0.59%) |
Aug 04, 2016 | 10.62 | 10.67 | 10.49 | 10.49 | 85,769 | -0.16(-1.48%) |
Aug 03, 2016 | 10.47 | 10.65 | 10.45 | 10.65 | 76,837 | +0.20(+1.90%) |
Aug 02, 2016 | 10.45 | 10.47 | 10.37 | 10.45 | 115,302 | -0.01(-0.13%) |
Aug 01, 2016 | 10.51 | 10.60 | 10.45 | 10.47 | 127,414 | -0.07(-0.65%) |
Jul 29, 2016 | 10.63 | 10.63 | 10.53 | 10.53 | 67,796 | -0.06(-0.58%) |
Jul 28, 2016 | 10.59 | 10.64 | 10.56 | 10.60 | 87,399 | -0.01(-0.06%) |
Jul 27, 2016 | 10.62 | 10.63 | 10.55 | 10.60 | 99,291 | -0.02(-0.19%) |
Jul 26, 2016 | 10.55 | 10.63 | 10.55 | 10.62 | 120,598 | +0.10(+0.91%) |
Jul 25, 2016 | 10.55 | 10.55 | 10.48 | 10.53 | 70,683 | -0.01(-0.13%) |
Jul 22, 2016 | 10.52 | 10.57 | 10.50 | 10.54 | 51,084 | -0.03(-0.32%) |
Jul 21, 2016 | 10.52 | 10.58 | 10.52 | 10.58 | 107,666 | +0.03(+0.32%) |
Jul 20, 2016 | 10.57 | 10.57 | 10.52 | 10.54 | 56,654 | +0.00(+0.03%) |
Jul 19, 2016 | 10.55 | 10.55 | 10.39 | 10.54 | 125,384 | +0.03(+0.32%) |
Jul 18, 2016 | 10.39 | 10.50 | 10.37 | 10.50 | 114,701 | +0.17(+1.65%) |
Jul 15, 2016 | 10.05 | 10.33 | 10.03 | 10.33 | 107,087 | +0.30(+2.99%) |
Jul 14, 2016 | 10.22 | 10.22 | 10.000 | 10.03 | 228,933 | -0.18(-1.80%) |
Jul 13, 2016 | 10.37 | 10.38 | 10.22 | 10.22 | 105,626 | -0.16(-1.51%) |
Jul 12, 2016 | 10.52 | 10.52 | 10.36 | 10.37 | 170,820 | -0.11(-1.04%) |
Jul 11, 2016 | 10.63 | 10.63 | 10.48 | 10.48 | 120,514 | -0.07(-0.65%) |
Jul 08, 2016 | 10.46 | 10.61 | 10.48 | 10.55 | 87,223 | +0.07(+0.71%) |
Jul 07, 2016 | 10.39 | 10.48 | 10.39 | 10.48 | 55,665 | +0.06(+0.59%) |
Jul 06, 2016 | 10.38 | 10.46 | 10.37 | 10.42 | 101,567 | +0.01(+0.07%) |
Jul 05, 2016 | 10.39 | 10.43 | 10.35 | 10.41 | 77,167 | +0.00(+0.00%) |
Jul 01, 2016 | 10.38 | 10.41 | 10.41 | 10.41 | 62,832 | +0.09(+0.86%) |
Jun 30, 2016 | 10.34 | 10.40 | 10.32 | 10.32 | 206,873 | -0.03(-0.33%) |
Jun 29, 2016 | 10.38 | 10.42 | 10.33 | 10.35 | 153,793 | +0.04(+0.40%) |
Jun 28, 2016 | 10.31 | 10.36 | 10.30 | 10.31 | 78,002 | +0.01(+0.07%) |
Jun 27, 2016 | 10.29 | 10.35 | 10.29 | 10.31 | 118,581 | +0.02(+0.20%) |
Jun 24, 2016 | 10.29 | 10.36 | 10.24 | 10.29 | 111,249 | +0.05(+0.47%) |
Jun 23, 2016 | 10.25 | 10.29 | 10.24 | 10.24 | 90,241 | -0.04(-0.40%) |
Jun 22, 2016 | 10.24 | 10.31 | 10.24 | 10.28 | 114,530 | -0.01(-0.07%) |
Jun 21, 2016 | 10.22 | 10.29 | 10.22 | 10.29 | 99,248 | +0.07(+0.73%) |
Jun 20, 2016 | 10.24 | 10.29 | 10.21 | 10.21 | 81,334 | -0.07(-0.73%) |
Jun 17, 2016 | 10.22 | 10.31 | 10.20 | 10.29 | 134,629 | +0.07(+0.67%) |
Jun 16, 2016 | 10.26 | 10.28 | 10.21 | 10.22 | 124,498 | +0.02(+0.20%) |
Jun 15, 2016 | 10.27 | 10.28 | 10.20 | 10.20 | 92,771 | -0.07(-0.70%) |
Jun 14, 2016 | 10.30 | 10.30 | 10.25 | 10.27 | 81,834 | +0.03(+0.27%) |
Jun 13, 2016 | 10.23 | 10.28 | 10.19 | 10.24 | 73,224 | +0.04(+0.40%) |
Jun 10, 2016 | 10.21 | 10.23 | 10.19 | 10.20 | 60,930 | +0.01(+0.13%) |
Jun 09, 2016 | 10.30 | 10.30 | 10.15 | 10.19 | 167,531 | -0.07(-0.73%) |
Jun 08, 2016 | 10.21 | 10.27 | 10.19 | 10.26 | 102,477 | +0.06(+0.60%) |
Jun 07, 2016 | 10.20 | 10.21 | 10.15 | 10.20 | 69,315 | +0.04(+0.40%) |
Jun 06, 2016 | 10.19 | 10.21 | 10.16 | 10.16 | 68,293 | +0.00(+0.00%) |
Jun 03, 2016 | 10.16 | 10.19 | 10.12 | 10.16 | 120,121 | +0.05(+0.54%) |
Jun 02, 2016 | 10.07 | 10.15 | 10.07 | 10.11 | 110,045 | +0.02(+0.20%) |