Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.450 | 9.970 | 9.450 | 9.910 | 36,353 | +0.45(+4.76%) |
May 30, 2017 | 9.450 | 9.550 | 9.450 | 9.460 | 11,469 | -0.02(-0.21%) |
May 26, 2017 | 9.470 | 9.570 | 9.440 | 9.480 | 43,607 | -0.02(-0.21%) |
May 25, 2017 | 9.480 | 9.630 | 9.470 | 9.500 | 11,298 | -0.02(-0.21%) |
May 24, 2017 | 9.770 | 9.865 | 9.450 | 9.520 | 22,992 | -0.25(-2.56%) |
May 23, 2017 | 9.830 | 9.930 | 9.690 | 9.770 | 17,897 | +0.06(+0.62%) |
May 22, 2017 | 9.610 | 9.750 | 9.550 | 9.710 | 12,872 | +0.20(+2.10%) |
May 19, 2017 | 9.470 | 9.700 | 9.350 | 9.510 | 91,733 | +0.05(+0.53%) |
May 18, 2017 | 9.450 | 9.640 | 9.450 | 9.460 | 27,915 | +0.00(+0.00%) |
May 17, 2017 | 9.460 | 9.500 | 9.350 | 9.460 | 46,688 | -0.11(-1.15%) |
May 16, 2017 | 9.580 | 9.650 | 9.500 | 9.570 | 50,609 | -0.01(-0.10%) |
May 15, 2017 | 9.940 | 9.975 | 9.500 | 9.580 | 37,884 | -0.26(-2.64%) |
May 12, 2017 | 9.800 | 9.850 | 9.670 | 9.840 | 23,754 | -0.03(-0.30%) |
May 11, 2017 | 9.900 | 9.970 | 9.740 | 9.870 | 24,473 | -0.03(-0.30%) |
May 10, 2017 | 9.920 | 9.990 | 9.580 | 9.900 | 32,945 | +0.08(+0.81%) |
May 09, 2017 | 9.960 | 10.14 | 9.760 | 9.820 | 55,516 | -0.14(-1.41%) |
May 08, 2017 | 9.980 | 10.09 | 9.770 | 9.960 | 74,271 | -0.07(-0.70%) |
May 05, 2017 | 10.12 | 10.22 | 9.900 | 10.03 | 31,062 | +0.05(+0.50%) |
May 04, 2017 | 10.04 | 10.04 | 9.880 | 9.980 | 67,533 | -0.01(-0.10%) |
May 03, 2017 | 9.670 | 10.13 | 9.670 | 9.990 | 91,139 | +0.22(+2.25%) |
May 02, 2017 | 10.12 | 10.12 | 9.700 | 9.770 | 101,854 | -0.11(-1.11%) |
May 01, 2017 | 9.940 | 10.10 | 9.780 | 9.880 | 33,279 | -0.02(-0.20%) |
Apr 28, 2017 | 9.940 | 9.987 | 9.790 | 9.900 | 27,849 | -0.04(-0.40%) |
Apr 27, 2017 | 9.880 | 10.03 | 9.860 | 9.940 | 50,455 | +0.07(+0.71%) |
Apr 26, 2017 | 9.760 | 9.950 | 9.690 | 9.870 | 53,452 | +0.14(+1.44%) |
Apr 25, 2017 | 9.480 | 9.850 | 9.480 | 9.730 | 40,811 | +0.24(+2.53%) |
Apr 24, 2017 | 9.500 | 9.580 | 9.400 | 9.490 | 85,593 | +0.09(+0.96%) |
Apr 21, 2017 | 9.340 | 9.500 | 9.330 | 9.400 | 35,063 | -0.01(-0.11%) |
Apr 20, 2017 | 9.260 | 9.440 | 9.100 | 9.410 | 39,188 | +0.27(+2.95%) |
Apr 19, 2017 | 9.360 | 9.360 | 9.100 | 9.140 | 36,899 | +0.01(+0.11%) |
Apr 18, 2017 | 9.100 | 9.310 | 9.080 | 9.130 | 30,948 | -0.01(-0.11%) |
Apr 17, 2017 | 9.210 | 9.340 | 9.100 | 9.140 | 103,884 | -0.03(-0.33%) |
Apr 13, 2017 | 9.230 | 9.300 | 9.130 | 9.170 | 27,215 | -0.09(-0.97%) |
Apr 12, 2017 | 9.430 | 9.430 | 9.170 | 9.260 | 17,122 | -0.14(-1.49%) |
Apr 11, 2017 | 9.340 | 9.480 | 9.300 | 9.400 | 16,566 | +0.05(+0.53%) |
Apr 10, 2017 | 9.190 | 9.440 | 9.190 | 9.350 | 19,645 | +0.06(+0.65%) |
Apr 07, 2017 | 9.250 | 9.355 | 9.220 | 9.290 | 11,204 | +0.02(+0.22%) |
Apr 06, 2017 | 9.200 | 9.320 | 9.150 | 9.270 | 28,149 | +0.08(+0.87%) |
Apr 05, 2017 | 9.250 | 9.550 | 9.160 | 9.190 | 38,675 | -0.06(-0.65%) |
Apr 04, 2017 | 9.190 | 9.280 | 9.140 | 9.250 | 36,534 | +0.06(+0.65%) |
Apr 03, 2017 | 9.480 | 9.550 | 9.165 | 9.190 | 72,741 | -0.26(-2.75%) |
Mar 31, 2017 | 9.670 | 9.670 | 9.330 | 9.450 | 62,414 | -0.02(-0.21%) |
Mar 30, 2017 | 9.500 | 9.680 | 9.340 | 9.470 | 61,731 | +0.00(+0.00%) |
Mar 29, 2017 | 9.330 | 9.560 | 9.260 | 9.470 | 21,151 | +0.11(+1.18%) |
Mar 28, 2017 | 9.490 | 9.580 | 9.250 | 9.360 | 103,249 | -0.07(-0.74%) |
Mar 27, 2017 | 9.300 | 9.480 | 9.270 | 9.430 | 18,998 | +0.04(+0.43%) |
Mar 24, 2017 | 9.520 | 9.685 | 9.260 | 9.390 | 28,989 | -0.14(-1.47%) |
Mar 23, 2017 | 9.270 | 9.780 | 9.270 | 9.530 | 629,734 | +0.27(+2.92%) |
Mar 22, 2017 | 9.380 | 9.420 | 9.150 | 9.260 | 32,526 | +0.06(+0.65%) |
Mar 21, 2017 | 9.440 | 9.480 | 9.150 | 9.200 | 33,964 | -0.14(-1.50%) |
Mar 20, 2017 | 9.710 | 9.770 | 9.310 | 9.340 | 25,455 | -0.39(-4.01%) |
Mar 17, 2017 | 9.130 | 9.785 | 9.130 | 9.730 | 385,714 | +0.53(+5.76%) |
Mar 16, 2017 | 9.180 | 9.240 | 9.110 | 9.200 | 44,833 | +0.14(+1.55%) |
Mar 15, 2017 | 9.190 | 9.200 | 8.870 | 9.060 | 40,581 | +0.08(+0.89%) |
Mar 14, 2017 | 8.920 | 9.030 | 8.810 | 8.980 | 26,390 | -0.03(-0.33%) |
Mar 13, 2017 | 8.800 | 9.150 | 8.800 | 9.010 | 19,988 | +0.22(+2.50%) |
Mar 10, 2017 | 8.960 | 8.960 | 8.750 | 8.790 | 51,945 | -0.10(-1.12%) |
Mar 09, 2017 | 8.900 | 8.970 | 8.890 | 8.890 | 15,394 | +0.01(+0.11%) |
Mar 08, 2017 | 8.960 | 8.970 | 8.860 | 8.880 | 25,366 | -0.02(-0.22%) |
Mar 07, 2017 | 8.930 | 9.110 | 8.860 | 8.900 | 45,440 | +0.00(+0.00%) |
Mar 06, 2017 | 8.900 | 8.990 | 8.860 | 8.900 | 21,699 | -0.05(-0.56%) |
Mar 03, 2017 | 9.000 | 9.100 | 8.860 | 8.950 | 50,217 | -0.06(-0.67%) |
Mar 02, 2017 | 9.030 | 9.175 | 9.000 | 9.010 | 34,574 | -0.13(-1.42%) |
Mar 01, 2017 | 9.340 | 9.340 | 9.100 | 9.140 | 49,840 | +0.04(+0.44%) |
Feb 28, 2017 | 9.360 | 9.390 | 9.070 | 9.100 | 40,017 | -0.22(-2.36%) |
Feb 27, 2017 | 9.270 | 9.540 | 9.215 | 9.320 | 64,771 | +0.05(+0.54%) |
Feb 24, 2017 | 9.140 | 9.270 | 9.140 | 9.270 | 20,175 | +0.13(+1.42%) |
Feb 23, 2017 | 9.230 | 9.260 | 9.040 | 9.140 | 43,835 | +0.00(+0.00%) |
Feb 22, 2017 | 9.610 | 9.776 | 9.070 | 9.140 | 81,373 | -0.56(-5.77%) |
Feb 21, 2017 | 9.730 | 9.840 | 9.250 | 9.700 | 83,165 | +0.12(+1.25%) |
Feb 17, 2017 | 9.580 | 9.580 | 9.580 | 0 | +0.28(+3.01%) | |
Feb 16, 2017 | 9.580 | 9.880 | 9.240 | 9.300 | 35,780 | -0.44(-4.57%) |
Feb 15, 2017 | 9.510 | 9.990 | 9.420 | 9.745 | 407,088 | +0.23(+2.47%) |
Feb 14, 2017 | 9.410 | 9.525 | 9.000 | 9.510 | 78,627 | +0.09(+0.96%) |
Feb 13, 2017 | 8.810 | 9.590 | 8.740 | 9.420 | 152,543 | +0.64(+7.29%) |
Feb 10, 2017 | 8.909 | 9.070 | 8.600 | 8.780 | 90,878 | -0.12(-1.35%) |
Feb 09, 2017 | 8.930 | 9.150 | 8.800 | 8.900 | 33,855 | +0.03(+0.34%) |
Feb 08, 2017 | 8.880 | 9.070 | 8.740 | 8.870 | 21,619 | -0.04(-0.45%) |
Feb 07, 2017 | 9.060 | 9.060 | 8.840 | 8.910 | 22,372 | -0.07(-0.78%) |
Feb 06, 2017 | 9.530 | 9.530 | 8.830 | 8.980 | 75,317 | -0.38(-4.06%) |
Feb 03, 2017 | 9.590 | 9.590 | 9.280 | 9.360 | 53,019 | -0.09(-0.95%) |
Feb 02, 2017 | 9.620 | 9.670 | 9.400 | 9.450 | 33,154 | -0.21(-2.17%) |
Feb 01, 2017 | 9.840 | 9.965 | 9.640 | 9.660 | 18,796 | -0.07(-0.72%) |
Jan 31, 2017 | 9.780 | 9.890 | 9.470 | 9.730 | 24,814 | -0.14(-1.42%) |
Jan 30, 2017 | 10.07 | 10.11 | 9.690 | 9.870 | 39,504 | -0.30(-2.95%) |
Jan 27, 2017 | 10.15 | 10.25 | 10.01 | 10.17 | 13,698 | -0.02(-0.20%) |
Jan 26, 2017 | 10.10 | 10.30 | 10.02 | 10.19 | 23,156 | -0.09(-0.88%) |
Jan 25, 2017 | 10.22 | 10.35 | 10.17 | 10.28 | 15,530 | +0.16(+1.58%) |
Jan 24, 2017 | 9.960 | 10.21 | 9.890 | 10.12 | 23,535 | +0.05(+0.50%) |
Jan 23, 2017 | 10.15 | 10.41 | 9.870 | 10.07 | 44,804 | -0.08(-0.79%) |
Jan 20, 2017 | 10.24 | 10.38 | 10.01 | 10.15 | 93,535 | -0.15(-1.46%) |
Jan 19, 2017 | 10.26 | 10.45 | 10.01 | 10.30 | 23,603 | +0.01(+0.10%) |
Jan 18, 2017 | 10.28 | 10.33 | 10.01 | 10.29 | 26,083 | +0.10(+0.98%) |
Jan 17, 2017 | 10.36 | 10.45 | 10.14 | 10.19 | 20,390 | -0.38(-3.60%) |
Jan 13, 2017 | 10.57 | 10.57 | 10.57 | 0 | -0.03(-0.28%) | |
Jan 12, 2017 | 11.06 | 11.06 | 10.38 | 10.60 | 17,302 | -0.25(-2.30%) |
Jan 11, 2017 | 10.49 | 11.02 | 10.45 | 10.85 | 30,229 | +0.21(+1.97%) |
Jan 10, 2017 | 10.59 | 10.98 | 10.54 | 10.64 | 17,004 | -0.01(-0.09%) |
Jan 09, 2017 | 10.56 | 10.75 | 10.52 | 10.65 | 9,666 | +0.00(+0.00%) |
Jan 06, 2017 | 10.70 | 10.80 | 10.61 | 10.65 | 38,403 | +0.02(+0.19%) |
Jan 05, 2017 | 10.71 | 10.77 | 10.42 | 10.63 | 80,666 | -0.07(-0.65%) |
Jan 04, 2017 | 10.80 | 10.84 | 10.37 | 10.70 | 74,014 | -0.10(-0.93%) |
Jan 03, 2017 | 10.55 | 10.90 | 10.42 | 10.80 | 46,653 | +0.44(+4.25%) |
Dec 30, 2016 | 10.36 | 10.36 | 10.36 | 0 | -0.17(-1.61%) | |
Dec 29, 2016 | 10.34 | 10.74 | 10.16 | 10.53 | 19,822 | +0.08(+0.77%) |
Dec 28, 2016 | 10.31 | 10.55 | 10.15 | 10.45 | 25,156 | +0.17(+1.65%) |
Dec 27, 2016 | 10.38 | 10.50 | 10.21 | 10.28 | 8,146 | -0.05(-0.48%) |
Dec 23, 2016 | 10.33 | 10.33 | 10.33 | 0 | -0.31(-2.91%) | |
Dec 22, 2016 | 10.72 | 10.72 | 10.32 | 10.64 | 9,444 | -0.06(-0.56%) |
Dec 21, 2016 | 10.61 | 10.87 | 10.58 | 10.70 | 29,354 | +0.05(+0.47%) |
Dec 20, 2016 | 10.56 | 10.69 | 10.20 | 10.65 | 27,702 | +0.18(+1.72%) |
Dec 19, 2016 | 10.31 | 10.59 | 10.18 | 10.47 | 31,817 | +0.18(+1.75%) |
Dec 16, 2016 | 10.59 | 10.60 | 10.15 | 10.29 | 269,877 | -0.32(-3.02%) |
Dec 15, 2016 | 10.39 | 10.69 | 10.21 | 10.61 | 53,694 | +0.16(+1.53%) |
Dec 14, 2016 | 10.60 | 10.63 | 10.21 | 10.45 | 34,919 | -0.23(-2.15%) |
Dec 13, 2016 | 10.76 | 10.76 | 10.31 | 10.68 | 32,569 | +0.04(+0.38%) |
Dec 12, 2016 | 10.14 | 10.67 | 10.06 | 10.64 | 62,167 | +0.27(+2.60%) |
Dec 09, 2016 | 10.27 | 10.46 | 10.11 | 10.37 | 34,608 | +0.17(+1.67%) |
Dec 08, 2016 | 9.980 | 10.38 | 9.960 | 10.20 | 144,994 | +0.25(+2.51%) |
Dec 07, 2016 | 9.680 | 10.24 | 9.680 | 9.950 | 78,940 | +0.23(+2.37%) |
Dec 06, 2016 | 10.09 | 10.14 | 9.260 | 9.720 | 65,967 | -0.32(-3.19%) |
Dec 05, 2016 | 10.10 | 10.46 | 9.950 | 10.04 | 54,299 | +0.08(+0.80%) |
Dec 02, 2016 | 10.11 | 10.36 | 9.870 | 9.960 | 15,848 | -0.05(-0.50%) |
Dec 01, 2016 | 10.50 | 10.79 | 9.950 | 10.01 | 34,681 | -0.20(-1.96%) |
Nov 30, 2016 | 10.49 | 10.57 | 10.16 | 10.21 | 24,022 | -0.27(-2.58%) |
Nov 29, 2016 | 10.73 | 11.00 | 10.40 | 10.48 | 21,690 | -0.24(-2.24%) |
Nov 28, 2016 | 10.41 | 10.79 | 10.40 | 10.72 | 41,125 | +0.05(+0.47%) |
Nov 25, 2016 | 10.36 | 10.70 | 10.36 | 10.67 | 10,750 | +0.06(+0.57%) |
Nov 23, 2016 | 10.61 | 10.61 | 10.61 | 0 | -0.17(-1.58%) | |
Nov 22, 2016 | 10.60 | 10.92 | 10.25 | 10.78 | 38,351 | +0.22(+2.08%) |
Nov 21, 2016 | 10.60 | 10.72 | 10.17 | 10.56 | 74,043 | +0.03(+0.28%) |
Nov 18, 2016 | 10.80 | 10.99 | 10.42 | 10.53 | 40,287 | -0.21(-1.96%) |
Nov 17, 2016 | 10.73 | 10.99 | 10.64 | 10.74 | 27,165 | -0.02(-0.19%) |
Nov 16, 2016 | 10.26 | 10.82 | 10.18 | 10.76 | 29,285 | +0.47(+4.57%) |
Nov 15, 2016 | 10.75 | 10.75 | 9.710 | 10.29 | 46,300 | -0.50(-4.63%) |
Nov 14, 2016 | 10.53 | 10.82 | 10.20 | 10.79 | 24,216 | +0.30(+2.86%) |
Nov 11, 2016 | 10.46 | 10.80 | 10.04 | 10.49 | 68,225 | +0.11(+1.06%) |
Nov 10, 2016 | 10.27 | 10.60 | 10.21 | 10.38 | 40,003 | -0.06(-0.57%) |
Nov 09, 2016 | 9.520 | 10.44 | 9.520 | 10.44 | 45,008 | +0.70(+7.19%) |
Nov 08, 2016 | 9.900 | 10.01 | 9.440 | 9.740 | 12,994 | +0.16(+1.67%) |
Nov 07, 2016 | 9.420 | 9.720 | 9.310 | 9.580 | 43,584 | +0.39(+4.24%) |
Nov 04, 2016 | 9.160 | 9.500 | 9.160 | 9.190 | 11,068 | +0.06(+0.66%) |
Nov 03, 2016 | 9.320 | 9.470 | 8.170 | 9.130 | 13,209 | -0.18(-1.93%) |
Nov 02, 2016 | 9.420 | 9.670 | 9.200 | 9.310 | 61,151 | -0.21(-2.21%) |
Nov 01, 2016 | 9.680 | 9.720 | 9.390 | 9.520 | 21,398 | -0.13(-1.35%) |
Oct 31, 2016 | 9.560 | 9.670 | 9.470 | 9.650 | 50,439 | +0.05(+0.52%) |
Oct 28, 2016 | 10.09 | 10.09 | 9.530 | 9.600 | 12,524 | -0.11(-1.13%) |
Oct 27, 2016 | 9.820 | 10.00 | 9.650 | 9.710 | 15,482 | +0.00(+0.00%) |
Oct 26, 2016 | 9.760 | 10.07 | 9.690 | 9.710 | 31,175 | -0.38(-3.77%) |
Oct 25, 2016 | 10.37 | 10.57 | 9.630 | 10.09 | 8,792 | -0.09(-0.88%) |
Oct 24, 2016 | 10.03 | 10.22 | 10.01 | 10.18 | 20,229 | +0.24(+2.41%) |
Oct 21, 2016 | 10.04 | 10.06 | 9.900 | 9.940 | 18,604 | -0.18(-1.78%) |
Oct 20, 2016 | 10.12 | 10.29 | 10.03 | 10.12 | 106,121 | +0.05(+0.50%) |
Oct 19, 2016 | 10.09 | 10.21 | 10.02 | 10.07 | 84,987 | -0.06(-0.59%) |
Oct 18, 2016 | 10.44 | 10.44 | 10.11 | 10.13 | 14,307 | -0.18(-1.75%) |
Oct 17, 2016 | 10.29 | 10.37 | 10.25 | 10.31 | 6,891 | -0.11(-1.06%) |
Oct 14, 2016 | 10.56 | 10.57 | 10.40 | 10.42 | 11,664 | -0.12(-1.14%) |
Oct 13, 2016 | 10.66 | 10.66 | 10.50 | 10.54 | 19,162 | -0.19(-1.77%) |
Oct 12, 2016 | 10.74 | 10.78 | 10.60 | 10.73 | 22,768 | +0.01(+0.09%) |
Oct 11, 2016 | 10.82 | 10.82 | 10.58 | 10.72 | 16,618 | -0.12(-1.11%) |
Oct 10, 2016 | 10.85 | 11.12 | 10.75 | 10.84 | 48,863 | +0.02(+0.18%) |
Oct 07, 2016 | 11.03 | 11.29 | 10.82 | 10.82 | 69,262 | -0.20(-1.81%) |
Oct 06, 2016 | 10.88 | 11.06 | 10.69 | 11.02 | 58,140 | +0.13(+1.19%) |
Oct 05, 2016 | 11.06 | 11.11 | 10.84 | 10.89 | 9,725 | -0.05(-0.46%) |
Oct 04, 2016 | 11.06 | 11.16 | 10.91 | 10.94 | 10,354 | -0.23(-2.06%) |
Oct 03, 2016 | 11.06 | 11.22 | 11.05 | 11.17 | 22,887 | +0.05(+0.45%) |
Sep 30, 2016 | 10.97 | 11.30 | 10.90 | 11.12 | 82,260 | +0.15(+1.37%) |
Sep 29, 2016 | 11.09 | 11.09 | 10.75 | 10.97 | 45,506 | -0.08(-0.72%) |
Sep 28, 2016 | 11.17 | 11.17 | 10.66 | 11.05 | 14,686 | +0.18(+1.66%) |
Sep 27, 2016 | 10.94 | 11.00 | 10.79 | 10.87 | 26,275 | -0.03(-0.28%) |
Sep 26, 2016 | 11.32 | 11.32 | 10.89 | 10.90 | 33,495 | -0.55(-4.80%) |
Sep 23, 2016 | 11.32 | 11.50 | 11.08 | 11.45 | 23,595 | +0.05(+0.44%) |
Sep 22, 2016 | 10.96 | 11.46 | 10.93 | 11.40 | 31,149 | +0.47(+4.30%) |
Sep 21, 2016 | 10.62 | 10.95 | 10.62 | 10.93 | 19,328 | +0.33(+3.11%) |
Sep 20, 2016 | 10.57 | 10.61 | 10.33 | 10.60 | 23,992 | +0.07(+0.66%) |
Sep 19, 2016 | 10.64 | 10.64 | 10.41 | 10.53 | 16,114 | -0.01(-0.09%) |
Sep 16, 2016 | 10.90 | 10.90 | 10.51 | 10.54 | 143,210 | -0.33(-3.04%) |
Sep 15, 2016 | 10.90 | 10.91 | 10.70 | 10.87 | 17,630 | +0.12(+1.12%) |
Sep 14, 2016 | 10.92 | 10.92 | 10.63 | 10.75 | 9,715 | -0.12(-1.10%) |
Sep 13, 2016 | 10.87 | 10.98 | 10.70 | 10.87 | 16,330 | -0.05(-0.46%) |
Sep 12, 2016 | 10.84 | 10.96 | 10.76 | 10.92 | 26,391 | +0.09(+0.83%) |
Sep 09, 2016 | 11.14 | 11.21 | 10.81 | 10.83 | 37,806 | -0.44(-3.90%) |
Sep 08, 2016 | 11.19 | 11.40 | 11.19 | 11.27 | 14,003 | -0.08(-0.70%) |
Sep 07, 2016 | 11.48 | 11.57 | 11.33 | 11.35 | 20,796 | -0.04(-0.35%) |
Sep 06, 2016 | 11.51 | 11.54 | 11.33 | 11.39 | 13,366 | -0.17(-1.47%) |
Sep 02, 2016 | 11.30 | 11.56 | 11.56 | 11.56 | 34,000 | +0.31(+2.76%) |
Sep 01, 2016 | 11.14 | 11.29 | 11.00 | 11.25 | 17,852 | +0.20(+1.81%) |
Aug 31, 2016 | 10.64 | 11.10 | 10.49 | 11.05 | 37,950 | +0.35(+3.27%) |
Aug 30, 2016 | 10.70 | 10.72 | 10.63 | 10.70 | 5,807 | -0.01(-0.09%) |
Aug 29, 2016 | 10.54 | 10.74 | 10.39 | 10.71 | 12,031 | +0.08(+0.75%) |
Aug 26, 2016 | 10.40 | 10.68 | 10.40 | 10.63 | 51,135 | +0.13(+1.24%) |
Aug 25, 2016 | 10.39 | 11.00 | 10.39 | 10.50 | 26,222 | +0.09(+0.86%) |
Aug 24, 2016 | 10.38 | 10.54 | 10.38 | 10.41 | 12,132 | +0.03(+0.29%) |
Aug 23, 2016 | 10.50 | 10.59 | 10.37 | 10.38 | 20,248 | -0.01(-0.10%) |
Aug 22, 2016 | 10.39 | 10.58 | 10.35 | 10.39 | 54,766 | -0.08(-0.76%) |
Aug 19, 2016 | 10.44 | 10.58 | 10.35 | 10.47 | 13,570 | +0.04(+0.38%) |
Aug 18, 2016 | 10.42 | 10.63 | 10.39 | 10.43 | 17,311 | +0.01(+0.10%) |
Aug 17, 2016 | 10.80 | 10.83 | 10.36 | 10.42 | 18,333 | -0.35(-3.25%) |
Aug 16, 2016 | 10.65 | 10.83 | 10.40 | 10.77 | 14,499 | +0.16(+1.51%) |
Aug 15, 2016 | 10.69 | 10.73 | 10.33 | 10.61 | 10,790 | +0.00(+0.00%) |
Aug 12, 2016 | 10.22 | 10.61 | 10.22 | 10.61 | 8,762 | -0.01(-0.09%) |
Aug 11, 2016 | 10.43 | 10.73 | 10.43 | 10.62 | 12,156 | -0.08(-0.75%) |
Aug 10, 2016 | 10.65 | 10.72 | 10.39 | 10.70 | 9,864 | +0.02(+0.19%) |
Aug 09, 2016 | 10.61 | 10.75 | 10.60 | 10.68 | 6,211 | +0.02(+0.19%) |
Aug 08, 2016 | 10.57 | 10.93 | 10.57 | 10.66 | 10,951 | -0.18(-1.66%) |
Aug 05, 2016 | 10.43 | 10.90 | 10.43 | 10.84 | 15,863 | +0.29(+2.75%) |
Aug 04, 2016 | 10.23 | 10.76 | 10.23 | 10.55 | 19,387 | -0.13(-1.22%) |
Aug 03, 2016 | 11.00 | 11.00 | 10.53 | 10.68 | 12,701 | -0.25(-2.29%) |
Aug 02, 2016 | 11.97 | 11.97 | 10.88 | 10.93 | 51,332 | -0.43(-3.79%) |
Aug 01, 2016 | 11.51 | 12.00 | 11.31 | 11.36 | 10,841 | -0.06(-0.53%) |
Jul 29, 2016 | 11.60 | 11.63 | 11.42 | 11.42 | 32,248 | -0.15(-1.30%) |
Jul 28, 2016 | 11.48 | 11.98 | 11.39 | 11.57 | 9,854 | +0.05(+0.43%) |
Jul 27, 2016 | 10.99 | 11.61 | 10.86 | 11.52 | 29,345 | +0.60(+5.49%) |
Jul 26, 2016 | 10.95 | 11.16 | 10.90 | 10.92 | 15,667 | +0.00(+0.00%) |
Jul 25, 2016 | 10.97 | 11.03 | 10.90 | 10.92 | 9,066 | -0.12(-1.09%) |
Jul 22, 2016 | 11.04 | 11.05 | 10.90 | 11.04 | 3,392 | +0.10(+0.91%) |
Jul 21, 2016 | 11.13 | 11.13 | 10.82 | 10.94 | 10,447 | -0.13(-1.17%) |
Jul 20, 2016 | 11.09 | 11.14 | 10.06 | 11.07 | 10,129 | +0.16(+1.47%) |
Jul 19, 2016 | 11.11 | 11.11 | 10.84 | 10.91 | 17,716 | -0.20(-1.80%) |
Jul 18, 2016 | 11.30 | 11.38 | 11.08 | 11.11 | 19,405 | -0.12(-1.07%) |
Jul 15, 2016 | 11.14 | 11.32 | 10.63 | 11.23 | 16,272 | +0.19(+1.72%) |
Jul 14, 2016 | 11.11 | 11.27 | 10.85 | 11.04 | 11,635 | -0.05(-0.45%) |
Jul 13, 2016 | 11.12 | 11.12 | 10.58 | 11.09 | 25,502 | +0.10(+0.91%) |
Jul 12, 2016 | 11.19 | 11.24 | 10.58 | 10.99 | 18,845 | -0.06(-0.54%) |
Jul 11, 2016 | 10.85 | 11.10 | 9.820 | 11.05 | 20,946 | +0.29(+2.70%) |
Jul 08, 2016 | 10.80 | 11.34 | 10.80 | 10.76 | 76,146 | -0.04(-0.37%) |
Jul 07, 2016 | 10.28 | 10.91 | 10.20 | 10.80 | 17,670 | +0.51(+4.96%) |
Jul 05, 2016 | 10.23 | 10.34 | 10.08 | 10.29 | 19,480 | +0.01(+0.10%) |
Jul 01, 2016 | 10.04 | 10.28 | 10.28 | 10.28 | 18,600 | -0.19(-1.81%) |
Jun 30, 2016 | 10.21 | 10.53 | 10.07 | 10.47 | 33,060 | +0.30(+2.95%) |
Jun 29, 2016 | 10.27 | 10.36 | 10.15 | 10.17 | 26,268 | -0.08(-0.78%) |
Jun 28, 2016 | 10.31 | 10.40 | 9.690 | 10.25 | 32,139 | +0.06(+0.59%) |
Jun 27, 2016 | 10.10 | 10.36 | 10.09 | 10.19 | 40,894 | -0.08(-0.78%) |
Jun 24, 2016 | 10.51 | 10.79 | 10.13 | 10.27 | 63,597 | -0.69(-6.30%) |
Jun 23, 2016 | 10.70 | 10.97 | 10.69 | 10.96 | 40,199 | +0.32(+3.01%) |
Jun 22, 2016 | 10.61 | 10.79 | 10.58 | 10.64 | 27,045 | -0.12(-1.12%) |
Jun 21, 2016 | 10.77 | 10.96 | 10.26 | 10.76 | 15,753 | +0.08(+0.75%) |
Jun 20, 2016 | 10.90 | 11.11 | 10.66 | 10.68 | 31,832 | -0.07(-0.65%) |
Jun 17, 2016 | 10.89 | 10.89 | 10.68 | 10.75 | 47,542 | -0.10(-0.92%) |
Jun 16, 2016 | 10.85 | 10.98 | 10.60 | 10.85 | 40,050 | -0.08(-0.73%) |
Jun 15, 2016 | 10.61 | 11.15 | 10.61 | 10.93 | 21,458 | -0.09(-0.82%) |
Jun 14, 2016 | 11.18 | 11.34 | 10.98 | 11.02 | 23,384 | -0.12(-1.08%) |
Jun 13, 2016 | 11.26 | 11.79 | 11.10 | 11.14 | 69,445 | -0.43(-3.72%) |
Jun 10, 2016 | 11.41 | 11.74 | 11.16 | 11.57 | 43,172 | -0.08(-0.69%) |
Jun 09, 2016 | 11.50 | 11.80 | 11.48 | 11.65 | 24,432 | +0.12(+1.04%) |
Jun 08, 2016 | 11.22 | 12.02 | 11.16 | 11.53 | 16,244 | +0.35(+3.13%) |
Jun 07, 2016 | 11.28 | 11.50 | 11.12 | 11.18 | 33,373 | -0.24(-2.10%) |
Jun 06, 2016 | 11.46 | 11.59 | 11.00 | 11.42 | 19,810 | +0.19(+1.69%) |
Jun 03, 2016 | 11.38 | 11.38 | 10.35 | 11.23 | 18,040 | -0.11(-0.97%) |
Jun 02, 2016 | 11.45 | 11.56 | 11.21 | 11.34 | 24,761 | -0.24(-2.07%) |