Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.07 | 10.45 | 10.04 | 10.26 | 897,669 | +0.25(+2.51%) |
Jun 29, 2017 | 10.17 | 10.29 | 9.820 | 10.01 | 443,272 | -0.09(-0.93%) |
Jun 28, 2017 | 9.946 | 10.20 | 9.946 | 10.10 | 576,206 | +0.28(+2.88%) |
Jun 27, 2017 | 9.789 | 9.915 | 9.632 | 9.820 | 731,498 | +0.03(+0.32%) |
Jun 26, 2017 | 9.695 | 9.820 | 9.475 | 9.789 | 612,921 | +0.09(+0.97%) |
Jun 23, 2017 | 9.726 | 9.820 | 9.664 | 9.695 | 1,039,578 | -0.03(-0.32%) |
Jun 22, 2017 | 9.726 | 9.852 | 9.538 | 9.726 | 792,478 | +0.03(+0.32%) |
Jun 21, 2017 | 9.915 | 9.977 | 9.381 | 9.695 | 1,345,168 | -0.19(-1.90%) |
Jun 20, 2017 | 10.26 | 10.32 | 9.852 | 9.883 | 698,917 | -0.41(-3.96%) |
Jun 19, 2017 | 10.32 | 10.35 | 10.17 | 10.29 | 784,613 | +0.00(+0.00%) |
Jun 16, 2017 | 10.51 | 10.60 | 10.20 | 10.29 | 1,145,844 | -0.38(-3.53%) |
Jun 15, 2017 | 10.73 | 11.01 | 10.62 | 10.67 | 862,420 | -0.31(-2.86%) |
Jun 14, 2017 | 10.98 | 11.08 | 10.86 | 10.98 | 910,926 | +0.00(+0.00%) |
Jun 13, 2017 | 11.08 | 11.26 | 10.89 | 10.98 | 595,628 | -0.06(-0.57%) |
Jun 12, 2017 | 10.98 | 11.30 | 10.98 | 11.04 | 608,042 | +0.03(+0.28%) |
Jun 09, 2017 | 10.92 | 11.23 | 10.89 | 11.01 | 606,474 | +0.19(+1.74%) |
Jun 08, 2017 | 10.45 | 10.92 | 10.30 | 10.82 | 624,700 | +0.35(+3.29%) |
Jun 07, 2017 | 10.67 | 10.67 | 10.35 | 10.48 | 751,296 | -0.17(-1.59%) |
Jun 06, 2017 | 10.37 | 10.77 | 10.35 | 10.65 | 688,323 | +0.16(+1.48%) |
Jun 05, 2017 | 10.77 | 10.84 | 10.43 | 10.49 | 515,363 | -0.31(-2.87%) |
Jun 02, 2017 | 10.62 | 10.91 | 10.56 | 10.80 | 1,326,905 | +0.22(+2.05%) |
Jun 01, 2017 | 10.34 | 10.62 | 10.25 | 10.59 | 594,463 | +0.31(+3.02%) |
May 31, 2017 | 10.12 | 10.28 | 9.780 | 10.28 | 664,757 | +0.16(+1.53%) |
May 30, 2017 | 10.37 | 10.40 | 10.12 | 10.12 | 614,883 | -0.37(-3.55%) |
May 26, 2017 | 10.46 | 10.59 | 10.20 | 10.49 | 1,059,945 | +0.03(+0.30%) |
May 25, 2017 | 10.12 | 10.56 | 9.935 | 10.46 | 1,202,492 | +0.37(+3.69%) |
May 24, 2017 | 9.748 | 10.15 | 9.748 | 10.09 | 1,633,583 | +0.28(+2.85%) |
May 23, 2017 | 9.655 | 9.842 | 9.469 | 9.811 | 532,006 | +0.22(+2.27%) |
May 22, 2017 | 9.686 | 9.717 | 9.438 | 9.593 | 584,599 | -0.03(-0.32%) |
May 19, 2017 | 9.686 | 9.904 | 9.531 | 9.624 | 774,249 | +0.00(+0.00%) |
May 18, 2017 | 9.593 | 9.780 | 9.407 | 9.624 | 1,323,331 | -0.06(-0.64%) |
May 17, 2017 | 10.09 | 10.12 | 9.593 | 9.686 | 1,295,740 | -0.40(-4.00%) |
May 16, 2017 | 10.25 | 10.37 | 10.03 | 10.09 | 1,130,428 | -0.16(-1.51%) |
May 15, 2017 | 10.21 | 10.48 | 10.15 | 10.25 | 753,488 | +0.19(+1.85%) |
May 12, 2017 | 10.31 | 10.37 | 9.997 | 10.06 | 807,791 | -0.37(-3.57%) |
May 11, 2017 | 10.65 | 10.65 | 10.31 | 10.43 | 1,628,117 | -0.25(-2.32%) |
May 10, 2017 | 10.52 | 10.74 | 10.43 | 10.68 | 789,410 | +0.16(+1.47%) |
May 09, 2017 | 10.62 | 10.71 | 10.34 | 10.52 | 744,029 | -0.03(-0.29%) |
May 08, 2017 | 10.77 | 10.84 | 10.31 | 10.56 | 874,668 | -0.22(-2.02%) |
May 05, 2017 | 11.52 | 11.64 | 10.62 | 10.77 | 1,037,055 | -0.75(-6.47%) |
May 04, 2017 | 12.08 | 12.29 | 11.10 | 11.52 | 1,206,882 | +0.56(+5.10%) |
May 03, 2017 | 10.96 | 11.21 | 10.93 | 10.96 | 519,655 | -0.22(-1.94%) |
May 02, 2017 | 11.11 | 11.33 | 11.02 | 11.18 | 386,335 | -0.06(-0.55%) |
May 01, 2017 | 11.21 | 11.33 | 11.07 | 11.24 | 392,656 | +0.06(+0.56%) |
Apr 28, 2017 | 11.64 | 11.77 | 11.15 | 11.18 | 558,838 | -0.43(-3.74%) |
Apr 27, 2017 | 11.83 | 11.86 | 11.50 | 11.61 | 573,074 | -0.22(-1.84%) |
Apr 26, 2017 | 11.49 | 11.91 | 11.21 | 11.83 | 863,206 | +0.31(+2.70%) |
Apr 25, 2017 | 11.27 | 11.83 | 11.27 | 11.52 | 884,247 | +0.47(+4.21%) |
Apr 24, 2017 | 10.93 | 11.16 | 10.67 | 11.05 | 765,040 | +0.50(+4.71%) |
Apr 21, 2017 | 10.74 | 10.77 | 10.49 | 10.56 | 345,001 | -0.19(-1.73%) |
Apr 20, 2017 | 10.62 | 10.87 | 10.49 | 10.74 | 1,249,180 | +0.25(+2.37%) |
Apr 19, 2017 | 10.49 | 10.73 | 10.40 | 10.49 | 481,581 | +0.09(+0.90%) |
Apr 18, 2017 | 10.12 | 10.43 | 10.12 | 10.40 | 503,648 | +0.12(+1.21%) |
Apr 17, 2017 | 10.15 | 10.34 | 10.12 | 10.28 | 496,998 | +0.19(+1.85%) |
Apr 13, 2017 | 10.65 | 10.65 | 10.01 | 10.09 | 941,518 | -0.56(-5.25%) |
Apr 12, 2017 | 11.30 | 11.33 | 10.62 | 10.65 | 931,879 | -0.75(-6.54%) |
Apr 11, 2017 | 10.99 | 11.41 | 10.90 | 11.39 | 490,819 | +0.34(+3.09%) |
Apr 10, 2017 | 10.99 | 11.24 | 10.93 | 11.05 | 297,026 | +0.09(+0.85%) |
Apr 07, 2017 | 10.90 | 11.05 | 10.77 | 10.96 | 751,853 | -0.03(-0.28%) |
Apr 06, 2017 | 10.65 | 11.02 | 10.65 | 10.99 | 570,260 | +0.37(+3.51%) |
Apr 05, 2017 | 11.11 | 11.27 | 10.57 | 10.62 | 787,684 | -0.34(-3.12%) |
Apr 04, 2017 | 10.96 | 11.06 | 10.71 | 10.96 | 640,564 | -0.06(-0.56%) |
Apr 03, 2017 | 11.18 | 11.27 | 10.77 | 11.02 | 813,109 | -0.12(-1.11%) |
Mar 31, 2017 | 11.08 | 11.27 | 11.02 | 11.15 | 845,316 | +0.03(+0.28%) |
Mar 30, 2017 | 10.93 | 11.15 | 10.93 | 11.11 | 566,709 | +0.22(+1.99%) |
Mar 29, 2017 | 10.71 | 11.01 | 10.62 | 10.90 | 1,034,991 | +0.19(+1.74%) |
Mar 28, 2017 | 10.31 | 10.93 | 10.31 | 10.71 | 725,805 | +0.34(+3.29%) |
Mar 27, 2017 | 10.09 | 10.43 | 9.997 | 10.37 | 509,971 | +0.00(+0.00%) |
Mar 24, 2017 | 10.46 | 10.65 | 10.21 | 10.37 | 1,165,263 | -0.06(-0.60%) |
Mar 23, 2017 | 10.46 | 10.62 | 10.35 | 10.43 | 484,683 | -0.03(-0.30%) |
Mar 22, 2017 | 10.37 | 10.55 | 10.23 | 10.46 | 713,898 | +0.00(+0.00%) |
Mar 21, 2017 | 10.96 | 11.24 | 10.40 | 10.46 | 675,710 | -0.53(-4.80%) |
Mar 20, 2017 | 10.90 | 11.11 | 10.74 | 10.99 | 513,609 | +0.03(+0.28%) |
Mar 17, 2017 | 10.74 | 10.99 | 10.56 | 10.96 | 1,177,147 | +0.28(+2.62%) |
Mar 16, 2017 | 10.71 | 10.96 | 10.65 | 10.68 | 456,128 | +0.09(+0.88%) |
Mar 15, 2017 | 10.28 | 10.74 | 10.25 | 10.59 | 1,093,011 | +0.40(+3.96%) |
Mar 14, 2017 | 10.15 | 10.29 | 9.996 | 10.18 | 591,996 | -0.12(-1.20%) |
Mar 13, 2017 | 10.40 | 10.62 | 10.15 | 10.31 | 764,359 | -0.09(-0.90%) |
Mar 10, 2017 | 10.18 | 10.49 | 10.12 | 10.40 | 912,115 | +0.31(+3.08%) |
Mar 09, 2017 | 10.03 | 10.28 | 9.873 | 10.09 | 854,860 | +0.00(+0.00%) |
Mar 08, 2017 | 10.18 | 10.34 | 10.06 | 10.09 | 639,282 | -0.07(-0.73%) |
Mar 07, 2017 | 10.16 | 10.23 | 9.888 | 10.16 | 873,117 | -0.03(-0.30%) |
Mar 06, 2017 | 10.38 | 10.47 | 10.07 | 10.20 | 728,784 | -0.40(-3.77%) |
Mar 03, 2017 | 10.56 | 10.66 | 10.32 | 10.59 | 1,081,148 | +0.15(+1.47%) |
Mar 02, 2017 | 10.75 | 10.81 | 10.38 | 10.44 | 627,263 | -0.31(-2.86%) |
Mar 01, 2017 | 10.53 | 10.92 | 10.53 | 10.75 | 840,784 | +0.49(+4.79%) |
Feb 28, 2017 | 10.50 | 10.53 | 10.13 | 10.26 | 1,373,081 | -0.25(-2.34%) |
Feb 27, 2017 | 10.07 | 10.56 | 10.01 | 10.50 | 1,338,706 | +0.46(+4.59%) |
Feb 24, 2017 | 9.735 | 10.12 | 9.735 | 10.04 | 1,068,302 | +0.06(+0.61%) |
Feb 23, 2017 | 10.13 | 10.13 | 9.722 | 9.980 | 1,158,246 | -0.06(-0.61%) |
Feb 22, 2017 | 10.01 | 10.20 | 9.919 | 10.04 | 1,257,408 | -0.06(-0.61%) |
Feb 21, 2017 | 10.10 | 10.13 | 9.888 | 10.10 | 476,713 | +0.09(+0.92%) |
Feb 17, 2017 | 10.01 | 10.01 | 10.01 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 10.10 | 10.23 | 9.950 | 10.01 | 1,144,050 | -0.15(-1.51%) |
Feb 15, 2017 | 10.01 | 10.20 | 9.919 | 10.16 | 909,479 | +0.12(+1.22%) |
Feb 14, 2017 | 10.13 | 10.23 | 9.888 | 10.04 | 1,042,895 | -0.18(-1.80%) |
Feb 13, 2017 | 10.41 | 10.66 | 10.20 | 10.23 | 1,176,961 | -0.09(-0.89%) |
Feb 10, 2017 | 10.93 | 10.93 | 10.26 | 10.32 | 1,393,292 | -0.55(-5.09%) |
Feb 09, 2017 | 10.38 | 11.33 | 10.29 | 10.87 | 1,539,533 | +0.06(+0.57%) |
Feb 08, 2017 | 11.95 | 11.95 | 10.81 | 10.81 | 1,952,802 | -1.11(-9.28%) |
Feb 07, 2017 | 12.44 | 12.65 | 11.91 | 11.91 | 1,630,011 | -0.46(-3.72%) |
Feb 06, 2017 | 12.44 | 12.56 | 12.22 | 12.38 | 1,059,516 | -0.12(-0.98%) |
Feb 03, 2017 | 12.04 | 12.65 | 11.90 | 12.50 | 1,303,283 | +0.71(+5.99%) |
Feb 02, 2017 | 12.04 | 12.04 | 11.64 | 11.79 | 2,044,911 | -0.34(-2.78%) |
Feb 01, 2017 | 12.53 | 12.59 | 11.88 | 12.13 | 1,235,994 | -0.34(-2.71%) |
Jan 31, 2017 | 12.01 | 12.48 | 12.01 | 12.47 | 759,432 | +0.46(+3.84%) |
Jan 30, 2017 | 12.10 | 12.38 | 11.73 | 12.01 | 807,778 | -0.18(-1.51%) |
Jan 27, 2017 | 12.56 | 12.56 | 12.01 | 12.19 | 496,748 | -0.37(-2.93%) |
Jan 26, 2017 | 12.59 | 12.66 | 12.41 | 12.56 | 811,069 | -0.03(-0.24%) |
Jan 25, 2017 | 11.98 | 12.65 | 11.96 | 12.59 | 1,122,766 | +0.74(+6.22%) |
Jan 24, 2017 | 11.61 | 12.04 | 11.58 | 11.85 | 511,286 | +0.40(+3.49%) |
Jan 23, 2017 | 11.61 | 11.73 | 11.24 | 11.45 | 401,709 | -0.15(-1.32%) |
Jan 20, 2017 | 11.67 | 11.67 | 11.47 | 11.61 | 506,630 | +0.06(+0.53%) |
Jan 19, 2017 | 11.91 | 11.95 | 11.55 | 11.55 | 377,284 | -0.28(-2.34%) |
Jan 18, 2017 | 11.42 | 11.85 | 11.30 | 11.82 | 574,256 | +0.43(+3.77%) |
Jan 17, 2017 | 11.85 | 11.91 | 11.33 | 11.39 | 520,637 | -0.55(-4.63%) |
Jan 13, 2017 | 11.95 | 11.95 | 11.95 | 0 | +0.12(+1.04%) | |
Jan 12, 2017 | 11.88 | 11.88 | 11.58 | 11.82 | 1,304,654 | -0.09(-0.77%) |
Jan 11, 2017 | 11.82 | 11.91 | 11.52 | 11.91 | 463,418 | +0.15(+1.31%) |
Jan 10, 2017 | 11.45 | 11.85 | 11.30 | 11.76 | 487,452 | +0.40(+3.51%) |
Jan 09, 2017 | 11.82 | 11.82 | 11.33 | 11.36 | 525,958 | -0.55(-4.64%) |
Jan 06, 2017 | 11.95 | 12.13 | 11.82 | 11.91 | 355,956 | +0.00(+0.00%) |
Jan 05, 2017 | 12.25 | 12.25 | 11.82 | 11.91 | 390,165 | -0.34(-2.76%) |
Jan 04, 2017 | 12.13 | 12.34 | 12.01 | 12.25 | 553,591 | +0.22(+1.79%) |
Jan 03, 2017 | 11.91 | 12.28 | 11.82 | 12.04 | 404,758 | +0.34(+2.89%) |
Dec 30, 2016 | 11.70 | 11.70 | 11.70 | 0 | -0.25(-2.06%) | |
Dec 29, 2016 | 11.91 | 12.07 | 11.76 | 11.95 | 702,861 | +0.03(+0.26%) |
Dec 28, 2016 | 12.28 | 12.34 | 11.85 | 11.91 | 424,388 | -0.28(-2.27%) |
Dec 27, 2016 | 12.07 | 12.53 | 12.07 | 12.19 | 436,108 | +0.28(+2.32%) |
Dec 23, 2016 | 11.91 | 11.91 | 11.91 | 0 | +0.03(+0.26%) | |
Dec 22, 2016 | 12.19 | 12.34 | 11.88 | 11.88 | 330,572 | -0.31(-2.52%) |
Dec 21, 2016 | 12.31 | 12.31 | 11.95 | 12.19 | 466,847 | -0.03(-0.25%) |
Dec 20, 2016 | 12.25 | 12.41 | 12.16 | 12.22 | 839,177 | +0.09(+0.76%) |
Dec 19, 2016 | 12.19 | 12.41 | 12.04 | 12.13 | 463,597 | +0.09(+0.77%) |
Dec 16, 2016 | 12.34 | 12.74 | 12.04 | 12.04 | 2,749,882 | -0.25(-2.00%) |
Dec 15, 2016 | 11.95 | 12.41 | 11.95 | 12.28 | 1,418,873 | +0.31(+2.56%) |
Dec 14, 2016 | 12.13 | 12.28 | 11.88 | 11.98 | 845,595 | -0.25(-2.01%) |
Dec 13, 2016 | 12.47 | 12.58 | 12.10 | 12.22 | 684,548 | -0.18(-1.49%) |
Dec 12, 2016 | 12.28 | 12.77 | 12.16 | 12.41 | 1,610,329 | +0.15(+1.25%) |
Dec 09, 2016 | 12.19 | 12.41 | 12.07 | 12.25 | 508,585 | +0.12(+1.01%) |
Dec 08, 2016 | 12.22 | 12.25 | 11.88 | 12.13 | 950,852 | +0.06(+0.51%) |
Dec 07, 2016 | 12.04 | 12.19 | 11.87 | 12.07 | 513,230 | +0.05(+0.41%) |
Dec 06, 2016 | 11.75 | 12.05 | 11.53 | 12.02 | 603,640 | +0.27(+2.33%) |
Dec 05, 2016 | 11.90 | 12.02 | 11.59 | 11.75 | 620,555 | +0.09(+0.78%) |
Dec 02, 2016 | 11.71 | 11.75 | 11.44 | 11.65 | 711,442 | -0.03(-0.26%) |
Dec 01, 2016 | 11.38 | 11.71 | 11.26 | 11.68 | 1,049,812 | +0.27(+2.40%) |
Nov 30, 2016 | 11.59 | 11.71 | 11.38 | 11.41 | 499,590 | +0.06(+0.54%) |
Nov 29, 2016 | 11.38 | 11.47 | 11.23 | 11.35 | 659,655 | -0.15(-1.32%) |
Nov 28, 2016 | 11.41 | 11.62 | 11.30 | 11.50 | 693,424 | +0.03(+0.27%) |
Nov 25, 2016 | 11.53 | 11.62 | 11.23 | 11.47 | 358,193 | -0.12(-1.05%) |
Nov 23, 2016 | 11.59 | 11.59 | 11.59 | 0 | -0.12(-1.04%) | |
Nov 22, 2016 | 11.20 | 11.78 | 11.11 | 11.71 | 2,493,063 | +0.55(+4.90%) |
Nov 21, 2016 | 11.08 | 11.26 | 10.98 | 11.17 | 1,277,191 | +0.21(+1.94%) |
Nov 18, 2016 | 10.74 | 11.08 | 10.74 | 10.95 | 993,373 | +0.21(+1.98%) |
Nov 17, 2016 | 10.68 | 11.08 | 10.57 | 10.74 | 2,159,922 | +0.06(+0.57%) |
Nov 16, 2016 | 10.59 | 10.71 | 10.25 | 10.68 | 1,122,561 | -0.03(-0.28%) |
Nov 15, 2016 | 10.07 | 10.77 | 9.646 | 10.71 | 1,130,900 | +0.24(+2.33%) |
Nov 14, 2016 | 10.25 | 10.68 | 9.950 | 10.47 | 1,374,953 | +0.37(+3.61%) |
Nov 11, 2016 | 9.737 | 10.13 | 9.433 | 10.10 | 1,486,445 | +0.24(+2.47%) |
Nov 10, 2016 | 9.220 | 9.950 | 9.129 | 9.859 | 1,633,615 | +0.85(+9.46%) |
Nov 09, 2016 | 8.307 | 9.144 | 8.307 | 9.007 | 1,357,431 | +0.70(+8.42%) |
Nov 08, 2016 | 8.216 | 8.429 | 8.064 | 8.307 | 561,177 | +0.09(+1.11%) |
Nov 07, 2016 | 8.064 | 8.277 | 7.972 | 8.216 | 738,798 | +0.37(+4.65%) |
Nov 04, 2016 | 7.607 | 8.094 | 7.546 | 7.851 | 685,128 | +0.18(+2.38%) |
Nov 03, 2016 | 7.698 | 7.851 | 7.120 | 7.668 | 1,312,971 | -0.24(-3.08%) |
Nov 02, 2016 | 8.064 | 8.246 | 7.881 | 7.911 | 678,754 | -0.21(-2.62%) |
Nov 01, 2016 | 8.550 | 8.611 | 8.094 | 8.124 | 573,343 | -0.40(-4.64%) |
Oct 31, 2016 | 8.459 | 8.581 | 8.398 | 8.520 | 598,096 | +0.06(+0.72%) |
Oct 28, 2016 | 8.398 | 8.626 | 8.277 | 8.459 | 374,375 | +0.06(+0.72%) |
Oct 27, 2016 | 8.703 | 8.703 | 8.368 | 8.398 | 269,549 | -0.27(-3.16%) |
Oct 26, 2016 | 8.733 | 8.916 | 8.581 | 8.672 | 291,698 | -0.12(-1.38%) |
Oct 25, 2016 | 9.037 | 9.098 | 8.763 | 8.794 | 425,536 | -0.24(-2.69%) |
Oct 24, 2016 | 8.916 | 9.068 | 8.794 | 9.037 | 342,836 | +0.27(+3.12%) |
Oct 21, 2016 | 8.642 | 8.885 | 8.611 | 8.763 | 264,979 | -0.03(-0.35%) |
Oct 20, 2016 | 8.703 | 8.824 | 8.611 | 8.794 | 259,690 | +0.06(+0.70%) |
Oct 19, 2016 | 8.703 | 8.976 | 8.672 | 8.733 | 476,168 | +0.06(+0.70%) |
Oct 18, 2016 | 8.733 | 8.855 | 8.550 | 8.672 | 1,101,357 | +0.09(+1.06%) |
Oct 17, 2016 | 8.368 | 8.642 | 8.368 | 8.581 | 320,802 | +0.18(+2.17%) |
Oct 14, 2016 | 8.855 | 8.937 | 8.368 | 8.398 | 574,940 | -0.33(-3.83%) |
Oct 13, 2016 | 8.733 | 8.916 | 8.611 | 8.733 | 434,496 | -0.12(-1.37%) |
Oct 12, 2016 | 8.824 | 8.976 | 8.733 | 8.855 | 355,296 | -0.03(-0.34%) |
Oct 11, 2016 | 9.037 | 9.159 | 8.824 | 8.885 | 1,392,921 | -0.18(-2.01%) |
Oct 10, 2016 | 9.037 | 9.159 | 8.873 | 9.068 | 184,529 | +0.17(+1.92%) |
Oct 07, 2016 | 9.275 | 9.409 | 8.885 | 8.897 | 445,374 | -0.31(-3.37%) |
Oct 06, 2016 | 9.208 | 9.226 | 9.037 | 9.208 | 218,840 | +0.01(+0.07%) |
Oct 05, 2016 | 8.976 | 9.244 | 8.976 | 9.202 | 313,685 | +0.24(+2.72%) |
Oct 04, 2016 | 9.080 | 9.217 | 8.873 | 8.958 | 410,014 | -0.09(-1.01%) |
Oct 03, 2016 | 9.074 | 9.141 | 8.952 | 9.049 | 390,074 | -0.07(-0.73%) |
Sep 30, 2016 | 8.970 | 9.189 | 8.843 | 9.116 | 473,795 | +0.23(+2.53%) |
Sep 29, 2016 | 8.940 | 9.080 | 8.852 | 8.891 | 396,997 | -0.04(-0.41%) |
Sep 28, 2016 | 8.709 | 8.934 | 8.666 | 8.928 | 401,282 | +0.28(+3.24%) |
Sep 27, 2016 | 8.471 | 8.654 | 8.404 | 8.648 | 437,114 | +0.09(+1.00%) |
Sep 26, 2016 | 8.599 | 8.678 | 8.483 | 8.563 | 419,090 | -0.15(-1.75%) |
Sep 23, 2016 | 8.800 | 8.903 | 8.654 | 8.715 | 526,874 | -0.14(-1.58%) |
Sep 22, 2016 | 8.599 | 8.885 | 8.569 | 8.855 | 818,023 | +0.41(+4.90%) |
Sep 21, 2016 | 8.331 | 8.608 | 8.167 | 8.441 | 736,369 | +0.24(+2.89%) |
Sep 20, 2016 | 8.672 | 8.672 | 8.204 | 8.204 | 1,089,671 | -0.41(-4.80%) |
Sep 19, 2016 | 8.703 | 8.909 | 8.550 | 8.617 | 400,969 | +0.04(+0.50%) |
Sep 16, 2016 | 8.611 | 8.715 | 8.496 | 8.575 | 787,616 | -0.11(-1.26%) |
Sep 15, 2016 | 8.623 | 8.800 | 8.520 | 8.684 | 949,401 | +0.07(+0.85%) |
Sep 14, 2016 | 8.678 | 8.733 | 8.435 | 8.611 | 574,147 | -0.07(-0.84%) |
Sep 13, 2016 | 8.763 | 8.976 | 8.569 | 8.684 | 1,050,223 | -0.26(-2.93%) |
Sep 12, 2016 | 8.824 | 8.958 | 8.776 | 8.946 | 625,429 | +0.01(+0.07%) |
Sep 09, 2016 | 9.396 | 9.409 | 8.830 | 8.940 | 658,697 | -0.60(-6.31%) |
Sep 08, 2016 | 9.421 | 9.603 | 9.384 | 9.542 | 481,663 | -0.08(-0.82%) |
Sep 07, 2016 | 9.542 | 9.719 | 9.469 | 9.621 | 642,596 | +0.04(+0.38%) |
Sep 06, 2016 | 9.856 | 9.856 | 9.504 | 9.585 | 667,146 | -0.26(-2.63%) |
Sep 02, 2016 | 9.802 | 9.844 | 9.844 | 9.844 | 575,043 | +0.15(+1.55%) |
Sep 01, 2016 | 9.711 | 9.772 | 9.338 | 9.693 | 544,374 | -0.01(-0.12%) |
Aug 31, 2016 | 9.597 | 9.729 | 9.432 | 9.705 | 588,586 | +0.04(+0.37%) |
Aug 30, 2016 | 9.609 | 9.735 | 9.579 | 9.669 | 375,544 | +0.05(+0.50%) |
Aug 29, 2016 | 9.495 | 9.690 | 9.477 | 9.621 | 512,002 | +0.11(+1.14%) |
Aug 26, 2016 | 9.555 | 9.669 | 9.465 | 9.513 | 590,177 | -0.02(-0.19%) |
Aug 25, 2016 | 9.441 | 9.579 | 9.423 | 9.531 | 327,658 | +0.04(+0.44%) |
Aug 24, 2016 | 9.627 | 9.735 | 9.423 | 9.489 | 628,766 | -0.17(-1.81%) |
Aug 23, 2016 | 9.302 | 9.723 | 9.302 | 9.663 | 708,107 | +0.46(+5.04%) |
Aug 22, 2016 | 9.074 | 9.248 | 9.031 | 9.200 | 573,480 | +0.05(+0.59%) |
Aug 19, 2016 | 9.236 | 9.284 | 9.086 | 9.146 | 416,407 | -0.15(-1.62%) |
Aug 18, 2016 | 9.248 | 9.320 | 9.116 | 9.296 | 1,039,558 | +0.05(+0.52%) |
Aug 17, 2016 | 9.302 | 9.302 | 9.116 | 9.248 | 636,379 | -0.07(-0.77%) |
Aug 16, 2016 | 9.290 | 9.392 | 9.188 | 9.320 | 591,247 | -0.01(-0.13%) |
Aug 15, 2016 | 8.887 | 9.417 | 8.887 | 9.332 | 996,383 | +0.48(+5.44%) |
Aug 12, 2016 | 8.863 | 9.001 | 8.725 | 8.851 | 1,176,832 | -0.09(-1.01%) |
Aug 11, 2016 | 8.845 | 9.086 | 8.755 | 8.941 | 934,205 | +0.16(+1.85%) |
Aug 10, 2016 | 9.025 | 9.056 | 8.700 | 8.779 | 1,145,452 | -0.21(-2.34%) |
Aug 09, 2016 | 8.935 | 9.068 | 8.884 | 8.989 | 765,064 | +0.02(+0.27%) |
Aug 08, 2016 | 8.851 | 9.110 | 8.851 | 8.965 | 861,953 | +0.08(+0.95%) |
Aug 05, 2016 | 8.291 | 9.019 | 8.291 | 8.881 | 1,336,340 | +0.64(+7.74%) |
Aug 04, 2016 | 7.473 | 8.866 | 7.052 | 8.243 | 2,556,972 | -0.22(-2.56%) |
Aug 03, 2016 | 8.448 | 8.550 | 8.285 | 8.460 | 1,365,808 | +0.04(+0.50%) |
Aug 02, 2016 | 8.749 | 8.827 | 8.418 | 8.418 | 943,246 | -0.32(-3.72%) |
Aug 01, 2016 | 8.851 | 8.935 | 8.598 | 8.743 | 798,417 | -0.12(-1.36%) |
Jul 29, 2016 | 8.779 | 8.923 | 8.593 | 8.863 | 852,840 | +0.07(+0.82%) |
Jul 28, 2016 | 8.917 | 8.917 | 8.700 | 8.791 | 967,684 | -0.19(-2.14%) |
Jul 27, 2016 | 9.080 | 9.200 | 8.923 | 8.983 | 526,282 | -0.08(-0.93%) |
Jul 26, 2016 | 8.905 | 9.218 | 8.881 | 9.068 | 1,334,026 | +0.18(+2.03%) |
Jul 25, 2016 | 8.821 | 8.917 | 8.743 | 8.887 | 1,749,025 | +0.02(+0.20%) |
Jul 22, 2016 | 9.049 | 9.049 | 8.640 | 8.869 | 879,786 | -0.22(-2.45%) |
Jul 21, 2016 | 8.941 | 9.254 | 8.941 | 9.092 | 1,625,678 | +0.12(+1.34%) |
Jul 20, 2016 | 8.827 | 9.068 | 8.713 | 8.971 | 492,670 | +0.14(+1.64%) |
Jul 19, 2016 | 8.839 | 8.887 | 8.719 | 8.827 | 494,078 | -0.08(-0.95%) |
Jul 18, 2016 | 8.923 | 8.941 | 8.767 | 8.911 | 621,372 | -0.04(-0.47%) |
Jul 15, 2016 | 8.851 | 8.953 | 8.640 | 8.953 | 1,084,559 | +0.20(+2.34%) |
Jul 14, 2016 | 8.725 | 8.893 | 8.616 | 8.749 | 692,714 | +0.14(+1.68%) |
Jul 13, 2016 | 8.634 | 8.658 | 8.303 | 8.604 | 1,574,915 | +0.03(+0.35%) |
Jul 12, 2016 | 8.291 | 8.743 | 8.285 | 8.574 | 1,080,713 | +0.45(+5.56%) |
Jul 11, 2016 | 7.888 | 8.225 | 7.888 | 8.123 | 730,301 | +0.27(+3.45%) |
Jul 08, 2016 | 7.605 | 7.894 | 7.437 | 7.852 | 697,286 | +0.42(+5.58%) |
Jul 07, 2016 | 7.401 | 7.648 | 7.329 | 7.437 | 775,741 | +0.08(+1.06%) |
Jul 06, 2016 | 7.184 | 7.527 | 7.010 | 7.359 | 1,303,444 | +0.10(+1.33%) |
Jul 05, 2016 | 7.660 | 7.756 | 7.070 | 7.262 | 1,045,810 | -0.51(-6.58%) |