Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.919 | 10.03 | 9.843 | 9.957 | 3,308 | -0.08(-0.76%) |
Jun 29, 2017 | 10.26 | 10.26 | 10.03 | 10.03 | 15,720 | -0.23(-2.22%) |
Jun 28, 2017 | 9.843 | 10.38 | 9.748 | 10.26 | 51,985 | +0.23(+2.27%) |
Jun 27, 2017 | 10.19 | 10.38 | 9.767 | 10.03 | 45,675 | -0.08(-0.75%) |
Jun 26, 2017 | 10.34 | 10.38 | 9.962 | 10.11 | 17,196 | -0.30(-2.92%) |
Jun 23, 2017 | 9.691 | 10.53 | 9.691 | 10.41 | 62,452 | +0.46(+4.58%) |
Jun 22, 2017 | 9.609 | 10.03 | 9.609 | 9.957 | 6,088 | +0.27(+2.75%) |
Jun 21, 2017 | 9.729 | 9.767 | 9.615 | 9.691 | 6,424 | -0.04(-0.39%) |
Jun 20, 2017 | 9.691 | 9.805 | 9.691 | 9.729 | 46,707 | -0.08(-0.78%) |
Jun 19, 2017 | 9.801 | 9.843 | 9.653 | 9.805 | 6,441 | +0.11(+1.18%) |
Jun 16, 2017 | 9.805 | 10.03 | 9.653 | 9.691 | 38,384 | -0.34(-3.41%) |
Jun 15, 2017 | 9.995 | 10.11 | 9.843 | 10.03 | 4,835 | -0.04(-0.38%) |
Jun 14, 2017 | 9.577 | 10.11 | 9.577 | 10.07 | 16,185 | +0.15(+1.53%) |
Jun 13, 2017 | 9.767 | 10.11 | 9.767 | 9.919 | 8,224 | -0.15(-1.51%) |
Jun 12, 2017 | 9.881 | 10.15 | 9.881 | 10.07 | 14,987 | +0.23(+2.32%) |
Jun 09, 2017 | 9.843 | 10.11 | 9.729 | 9.843 | 23,625 | +0.15(+1.57%) |
Jun 08, 2017 | 9.387 | 9.805 | 9.349 | 9.691 | 13,407 | +0.34(+3.66%) |
Jun 07, 2017 | 8.931 | 9.425 | 8.931 | 9.349 | 17,195 | +0.34(+3.80%) |
Jun 06, 2017 | 9.083 | 9.159 | 8.878 | 9.007 | 11,469 | +0.01(+0.13%) |
Jun 05, 2017 | 9.033 | 9.142 | 8.995 | 8.995 | 13,144 | -0.04(-0.42%) |
Jun 02, 2017 | 9.391 | 9.522 | 8.995 | 9.033 | 18,752 | -0.26(-2.83%) |
Jun 01, 2017 | 9.108 | 9.372 | 9.108 | 9.297 | 25,272 | +0.26(+2.92%) |
May 31, 2017 | 8.657 | 9.184 | 8.657 | 9.033 | 22,466 | +0.38(+4.35%) |
May 30, 2017 | 8.732 | 8.766 | 8.619 | 8.657 | 11,691 | -0.08(-0.86%) |
May 26, 2017 | 8.510 | 8.822 | 8.510 | 8.732 | 19,965 | +0.00(+0.00%) |
May 25, 2017 | 8.826 | 8.920 | 8.657 | 8.732 | 11,929 | -0.11(-1.28%) |
May 24, 2017 | 8.845 | 8.883 | 8.770 | 8.845 | 7,784 | +0.08(+0.86%) |
May 23, 2017 | 8.958 | 9.146 | 8.732 | 8.770 | 10,563 | -0.34(-3.72%) |
May 22, 2017 | 8.949 | 9.184 | 8.949 | 9.108 | 9,798 | +0.19(+2.11%) |
May 19, 2017 | 8.920 | 9.071 | 8.770 | 8.920 | 15,751 | -0.04(-0.42%) |
May 18, 2017 | 8.995 | 9.071 | 8.845 | 8.958 | 39,003 | +0.11(+1.28%) |
May 17, 2017 | 9.108 | 9.108 | 8.732 | 8.845 | 39,130 | -0.34(-3.69%) |
May 16, 2017 | 9.481 | 9.522 | 9.108 | 9.184 | 18,899 | -0.23(-2.40%) |
May 15, 2017 | 9.334 | 9.560 | 9.334 | 9.410 | 12,907 | +0.15(+1.63%) |
May 12, 2017 | 9.033 | 9.334 | 9.033 | 9.259 | 28,020 | +0.19(+2.07%) |
May 11, 2017 | 9.071 | 9.146 | 8.732 | 9.071 | 30,984 | +0.04(+0.42%) |
May 10, 2017 | 9.221 | 9.372 | 8.995 | 9.033 | 24,489 | -0.38(-4.00%) |
May 09, 2017 | 9.297 | 9.560 | 8.958 | 9.410 | 19,203 | +0.19(+2.04%) |
May 08, 2017 | 9.221 | 9.334 | 9.204 | 9.221 | 5,883 | +0.00(+0.00%) |
May 05, 2017 | 9.146 | 9.297 | 9.071 | 9.221 | 15,243 | +0.00(+0.00%) |
May 04, 2017 | 9.259 | 9.297 | 9.221 | 9.221 | 7,007 | +0.00(+0.00%) |
May 03, 2017 | 9.447 | 9.522 | 9.108 | 9.221 | 42,379 | -0.30(-3.16%) |
May 02, 2017 | 9.635 | 9.673 | 9.485 | 9.522 | 34,737 | +0.04(+0.40%) |
May 01, 2017 | 10.09 | 10.09 | 9.184 | 9.485 | 89,993 | -0.56(-5.62%) |
Apr 28, 2017 | 9.974 | 10.28 | 9.899 | 10.05 | 16,175 | -0.60(-5.65%) |
Apr 27, 2017 | 10.20 | 10.82 | 10.16 | 10.65 | 32,484 | +0.53(+5.21%) |
Apr 26, 2017 | 10.16 | 10.16 | 10.05 | 10.12 | 60,813 | +0.04(+0.37%) |
Apr 25, 2017 | 9.861 | 10.12 | 9.748 | 10.09 | 16,270 | +0.34(+3.47%) |
Apr 24, 2017 | 9.861 | 9.974 | 9.711 | 9.748 | 21,846 | -0.15(-1.52%) |
Apr 21, 2017 | 9.936 | 9.936 | 9.711 | 9.899 | 18,441 | -0.04(-0.38%) |
Apr 20, 2017 | 9.447 | 9.936 | 9.410 | 9.936 | 23,836 | +0.08(+0.76%) |
Apr 19, 2017 | 9.786 | 9.936 | 9.722 | 9.861 | 15,715 | +0.04(+0.38%) |
Apr 18, 2017 | 9.786 | 9.899 | 9.682 | 9.824 | 15,898 | -0.04(-0.38%) |
Apr 17, 2017 | 9.974 | 10.01 | 9.711 | 9.861 | 6,674 | +0.23(+2.34%) |
Apr 13, 2017 | 9.560 | 9.748 | 9.560 | 9.635 | 12,746 | -0.04(-0.39%) |
Apr 12, 2017 | 9.711 | 9.861 | 9.522 | 9.673 | 10,497 | -0.11(-1.15%) |
Apr 11, 2017 | 9.673 | 9.861 | 9.334 | 9.786 | 8,176 | +0.11(+1.17%) |
Apr 10, 2017 | 9.936 | 9.936 | 9.522 | 9.673 | 11,606 | -0.15(-1.53%) |
Apr 07, 2017 | 9.598 | 9.861 | 9.548 | 9.824 | 20,416 | +0.08(+0.77%) |
Apr 06, 2017 | 9.635 | 9.748 | 9.330 | 9.748 | 12,464 | +0.23(+2.37%) |
Apr 05, 2017 | 9.757 | 9.824 | 9.485 | 9.522 | 15,747 | -0.23(-2.32%) |
Apr 04, 2017 | 9.560 | 9.786 | 9.560 | 9.748 | 13,192 | +0.04(+0.39%) |
Apr 03, 2017 | 9.560 | 9.899 | 9.560 | 9.711 | 12,478 | +0.00(+0.00%) |
Mar 31, 2017 | 9.614 | 9.748 | 9.614 | 9.711 | 25,965 | +0.04(+0.39%) |
Mar 30, 2017 | 9.560 | 9.711 | 9.522 | 9.673 | 11,906 | +0.08(+0.78%) |
Mar 29, 2017 | 9.748 | 9.786 | 9.146 | 9.598 | 26,956 | -0.19(-1.92%) |
Mar 28, 2017 | 9.447 | 9.824 | 9.259 | 9.786 | 15,901 | +0.26(+2.77%) |
Mar 27, 2017 | 9.485 | 9.560 | 9.334 | 9.522 | 11,711 | -0.08(-0.78%) |
Mar 24, 2017 | 9.673 | 9.711 | 9.485 | 9.598 | 15,230 | +0.00(+0.00%) |
Mar 23, 2017 | 9.372 | 9.673 | 9.363 | 9.598 | 8,023 | +0.15(+1.59%) |
Mar 22, 2017 | 9.372 | 9.598 | 9.259 | 9.447 | 47,461 | +0.00(+0.00%) |
Mar 21, 2017 | 9.690 | 9.690 | 9.410 | 9.447 | 15,201 | -0.19(-1.95%) |
Mar 20, 2017 | 9.786 | 9.936 | 9.635 | 9.635 | 18,826 | -0.11(-1.16%) |
Mar 17, 2017 | 9.410 | 9.786 | 9.410 | 9.748 | 46,822 | +0.26(+2.78%) |
Mar 16, 2017 | 9.315 | 9.485 | 9.297 | 9.485 | 11,311 | +0.19(+2.02%) |
Mar 15, 2017 | 9.297 | 9.334 | 9.033 | 9.297 | 13,287 | +0.08(+0.82%) |
Mar 14, 2017 | 9.334 | 9.410 | 9.184 | 9.221 | 4,151 | -0.32(-3.35%) |
Mar 13, 2017 | 9.560 | 9.579 | 9.522 | 9.541 | 9,348 | -0.06(-0.59%) |
Mar 10, 2017 | 9.673 | 9.673 | 9.522 | 9.598 | 25,759 | +0.04(+0.39%) |
Mar 09, 2017 | 9.635 | 9.748 | 9.522 | 9.560 | 14,387 | -0.18(-1.82%) |
Mar 08, 2017 | 9.737 | 9.886 | 9.625 | 9.737 | 20,744 | +0.11(+1.16%) |
Mar 07, 2017 | 9.774 | 9.849 | 9.621 | 9.625 | 16,821 | -0.15(-1.53%) |
Mar 06, 2017 | 9.886 | 9.886 | 9.676 | 9.774 | 11,672 | -0.11(-1.13%) |
Mar 03, 2017 | 10.10 | 10.13 | 9.588 | 9.886 | 31,671 | -0.22(-2.21%) |
Mar 02, 2017 | 9.924 | 10.45 | 9.924 | 10.11 | 48,730 | +0.15(+1.50%) |
Mar 01, 2017 | 9.849 | 9.961 | 9.849 | 9.961 | 44,603 | +0.26(+2.69%) |
Feb 28, 2017 | 9.812 | 9.812 | 9.625 | 9.700 | 66,591 | +0.00(+0.00%) |
Feb 27, 2017 | 9.644 | 9.774 | 9.588 | 9.700 | 22,203 | -0.04(-0.38%) |
Feb 24, 2017 | 9.700 | 9.868 | 9.666 | 9.737 | 18,215 | -0.15(-1.51%) |
Feb 23, 2017 | 9.700 | 9.886 | 9.513 | 9.886 | 50,855 | +0.19(+1.92%) |
Feb 22, 2017 | 9.662 | 9.737 | 9.662 | 9.700 | 29,185 | +0.04(+0.39%) |
Feb 21, 2017 | 9.700 | 9.700 | 9.364 | 9.662 | 10,676 | -0.04(-0.38%) |
Feb 17, 2017 | 9.700 | 9.700 | 9.700 | 0 | +0.04(+0.39%) | |
Feb 16, 2017 | 9.700 | 9.774 | 9.588 | 9.662 | 44,146 | -0.07(-0.77%) |
Feb 15, 2017 | 9.700 | 9.793 | 9.625 | 9.737 | 36,511 | -0.04(-0.38%) |
Feb 14, 2017 | 9.849 | 9.849 | 9.588 | 9.774 | 26,735 | -0.07(-0.76%) |
Feb 13, 2017 | 9.849 | 9.924 | 9.774 | 9.849 | 16,895 | +0.11(+1.15%) |
Feb 10, 2017 | 9.625 | 9.774 | 8.506 | 9.737 | 21,580 | +0.19(+1.95%) |
Feb 09, 2017 | 9.700 | 9.700 | 9.513 | 9.550 | 53,384 | -0.07(-0.78%) |
Feb 08, 2017 | 9.625 | 9.700 | 9.550 | 9.625 | 55,656 | -0.07(-0.77%) |
Feb 07, 2017 | 9.700 | 9.737 | 9.550 | 9.700 | 27,981 | +0.00(+0.00%) |
Feb 06, 2017 | 9.737 | 9.812 | 9.662 | 9.700 | 31,042 | -0.11(-1.14%) |
Feb 03, 2017 | 9.700 | 9.812 | 9.629 | 9.812 | 19,850 | +0.04(+0.38%) |
Feb 02, 2017 | 9.812 | 9.961 | 9.774 | 9.774 | 10,717 | -0.07(-0.76%) |
Feb 01, 2017 | 9.849 | 9.961 | 9.812 | 9.849 | 10,470 | +0.00(+0.00%) |
Jan 31, 2017 | 9.774 | 9.886 | 9.774 | 9.849 | 17,364 | +0.04(+0.38%) |
Jan 30, 2017 | 9.886 | 9.886 | 9.700 | 9.812 | 11,602 | -0.07(-0.75%) |
Jan 27, 2017 | 9.886 | 9.905 | 9.886 | 9.886 | 16,446 | +0.04(+0.38%) |
Jan 26, 2017 | 9.849 | 9.924 | 9.812 | 9.849 | 6,119 | -0.07(-0.75%) |
Jan 25, 2017 | 9.774 | 9.961 | 9.774 | 9.924 | 12,874 | +0.04(+0.38%) |
Jan 24, 2017 | 9.812 | 9.961 | 9.812 | 9.886 | 11,833 | +0.07(+0.76%) |
Jan 23, 2017 | 9.737 | 9.812 | 9.662 | 9.812 | 11,871 | +0.04(+0.38%) |
Jan 20, 2017 | 9.774 | 9.886 | 9.625 | 9.774 | 10,211 | +0.00(+0.00%) |
Jan 19, 2017 | 9.774 | 9.849 | 9.774 | 9.774 | 4,256 | -0.04(-0.38%) |
Jan 18, 2017 | 9.961 | 9.961 | 9.662 | 9.812 | 11,933 | -0.04(-0.38%) |
Jan 17, 2017 | 9.774 | 9.924 | 9.625 | 9.849 | 15,490 | -0.34(-3.30%) |
Jan 13, 2017 | 10.18 | 10.18 | 10.18 | 0 | +0.30(+3.02%) | |
Jan 12, 2017 | 9.845 | 9.961 | 9.774 | 9.886 | 11,101 | -0.07(-0.75%) |
Jan 11, 2017 | 9.812 | 9.961 | 9.812 | 9.961 | 13,592 | +0.07(+0.75%) |
Jan 10, 2017 | 9.662 | 9.886 | 9.662 | 9.886 | 6,848 | +0.19(+1.92%) |
Jan 09, 2017 | 9.849 | 9.849 | 9.700 | 9.700 | 6,265 | -0.22(-2.26%) |
Jan 06, 2017 | 10.11 | 10.11 | 9.588 | 9.924 | 20,211 | -0.11(-1.12%) |
Jan 05, 2017 | 10.04 | 10.11 | 9.886 | 10.04 | 7,863 | +0.04(+0.37%) |
Jan 04, 2017 | 9.886 | 10.07 | 9.849 | 9.998 | 17,179 | +0.19(+1.90%) |
Jan 03, 2017 | 9.849 | 9.924 | 9.756 | 9.812 | 22,839 | -0.04(-0.38%) |
Dec 30, 2016 | 9.849 | 9.849 | 9.849 | 0 | -0.15(-1.49%) | |
Dec 29, 2016 | 10.15 | 10.18 | 9.998 | 9.998 | 19,829 | -0.07(-0.74%) |
Dec 28, 2016 | 10.07 | 10.15 | 10.03 | 10.07 | 20,472 | -0.04(-0.37%) |
Dec 27, 2016 | 10.15 | 10.15 | 10.04 | 10.11 | 7,868 | -0.11(-1.10%) |
Dec 23, 2016 | 10.22 | 10.22 | 10.22 | 0 | -0.11(-1.08%) | |
Dec 22, 2016 | 10.22 | 10.45 | 10.18 | 10.33 | 10,050 | +0.04(+0.36%) |
Dec 21, 2016 | 10.41 | 10.63 | 10.22 | 10.30 | 28,239 | -0.07(-0.72%) |
Dec 20, 2016 | 10.33 | 10.41 | 10.26 | 10.37 | 17,877 | +0.07(+0.72%) |
Dec 19, 2016 | 10.15 | 10.41 | 9.998 | 10.30 | 30,367 | +0.26(+2.60%) |
Dec 16, 2016 | 9.662 | 10.48 | 9.588 | 10.04 | 114,627 | +0.37(+3.86%) |
Dec 15, 2016 | 9.849 | 9.924 | 9.588 | 9.662 | 30,794 | +0.04(+0.39%) |
Dec 14, 2016 | 9.924 | 9.998 | 9.550 | 9.625 | 50,429 | -0.41(-4.09%) |
Dec 13, 2016 | 9.849 | 10.11 | 9.774 | 10.04 | 11,790 | +0.19(+1.89%) |
Dec 12, 2016 | 10.17 | 10.17 | 9.737 | 9.849 | 25,710 | -0.34(-3.30%) |
Dec 09, 2016 | 10.33 | 10.45 | 10.11 | 10.18 | 17,631 | -0.11(-1.09%) |
Dec 08, 2016 | 10.11 | 10.41 | 9.998 | 10.30 | 27,493 | +0.12(+1.17%) |
Dec 07, 2016 | 10.18 | 10.29 | 10.18 | 10.18 | 22,391 | +0.04(+0.36%) |
Dec 06, 2016 | 9.881 | 10.18 | 9.877 | 10.14 | 31,278 | +0.19(+1.86%) |
Dec 05, 2016 | 9.474 | 10.10 | 9.437 | 9.955 | 22,306 | +0.56(+5.91%) |
Dec 02, 2016 | 9.955 | 9.955 | 9.400 | 9.400 | 22,697 | -0.44(-4.51%) |
Dec 01, 2016 | 10.36 | 10.58 | 9.770 | 9.844 | 24,032 | -0.33(-3.27%) |
Nov 30, 2016 | 10.33 | 10.47 | 10.01 | 10.18 | 17,512 | -0.04(-0.36%) |
Nov 29, 2016 | 10.36 | 10.40 | 10.14 | 10.21 | 7,251 | -0.11(-1.08%) |
Nov 28, 2016 | 10.51 | 10.51 | 10.18 | 10.33 | 21,489 | -0.11(-1.06%) |
Nov 25, 2016 | 10.51 | 10.51 | 10.40 | 10.44 | 7,914 | -0.07(-0.71%) |
Nov 23, 2016 | 10.51 | 10.51 | 10.51 | 0 | -0.18(-1.73%) | |
Nov 22, 2016 | 10.36 | 10.77 | 9.789 | 10.70 | 35,508 | +0.33(+3.21%) |
Nov 21, 2016 | 10.29 | 10.55 | 9.955 | 10.36 | 49,573 | +0.00(+0.00%) |
Nov 18, 2016 | 10.14 | 10.40 | 9.844 | 10.36 | 25,356 | +0.26(+2.56%) |
Nov 17, 2016 | 10.21 | 10.21 | 8.960 | 10.10 | 18,189 | -0.11(-1.09%) |
Nov 16, 2016 | 10.10 | 10.29 | 9.474 | 10.21 | 14,483 | +0.11(+1.10%) |
Nov 15, 2016 | 9.844 | 10.33 | 9.844 | 10.10 | 30,829 | +0.19(+1.87%) |
Nov 14, 2016 | 9.548 | 9.918 | 9.289 | 9.918 | 19,101 | +0.44(+4.69%) |
Nov 11, 2016 | 9.400 | 9.622 | 8.882 | 9.474 | 70,111 | -0.07(-0.78%) |
Nov 10, 2016 | 8.956 | 9.585 | 8.919 | 9.548 | 29,797 | +0.48(+5.31%) |
Nov 09, 2016 | 8.993 | 9.141 | 8.393 | 9.067 | 36,883 | +0.11(+1.24%) |
Nov 08, 2016 | 9.030 | 9.067 | 8.919 | 8.956 | 23,615 | -0.11(-1.22%) |
Nov 07, 2016 | 9.178 | 9.178 | 8.993 | 9.067 | 19,117 | +0.07(+0.82%) |
Nov 04, 2016 | 9.141 | 9.270 | 8.845 | 8.993 | 44,398 | +0.07(+0.83%) |
Nov 03, 2016 | 9.104 | 9.104 | 8.919 | 8.919 | 26,536 | -0.15(-1.63%) |
Nov 02, 2016 | 8.734 | 9.326 | 8.401 | 9.067 | 30,882 | -0.11(-1.21%) |
Nov 01, 2016 | 9.104 | 9.252 | 8.364 | 9.178 | 24,694 | +0.19(+2.06%) |
Oct 31, 2016 | 9.104 | 9.215 | 8.919 | 8.993 | 23,653 | -0.11(-1.22%) |
Oct 28, 2016 | 9.474 | 9.474 | 8.882 | 9.104 | 39,937 | -0.30(-3.15%) |
Oct 27, 2016 | 9.178 | 9.670 | 9.178 | 9.400 | 26,399 | +0.33(+3.67%) |
Oct 26, 2016 | 9.067 | 9.178 | 9.030 | 9.067 | 9,476 | -0.07(-0.81%) |
Oct 25, 2016 | 9.215 | 9.215 | 9.043 | 9.141 | 5,570 | +0.00(+0.00%) |
Oct 24, 2016 | 9.178 | 9.215 | 8.923 | 9.141 | 4,580 | +0.00(+0.00%) |
Oct 21, 2016 | 8.919 | 9.141 | 8.919 | 9.141 | 3,360 | +0.11(+1.23%) |
Oct 20, 2016 | 9.104 | 9.104 | 8.919 | 9.030 | 3,611 | -0.07(-0.81%) |
Oct 19, 2016 | 8.993 | 9.178 | 8.993 | 9.104 | 8,204 | +0.00(+0.00%) |
Oct 18, 2016 | 9.178 | 9.178 | 9.030 | 9.104 | 5,681 | +0.04(+0.41%) |
Oct 17, 2016 | 8.992 | 9.085 | 8.992 | 9.067 | 3,283 | +0.04(+0.41%) |
Oct 14, 2016 | 9.063 | 9.104 | 8.886 | 9.030 | 9,785 | -0.04(-0.41%) |
Oct 13, 2016 | 8.873 | 9.141 | 8.808 | 9.067 | 17,350 | +0.00(+0.00%) |
Oct 12, 2016 | 9.030 | 9.141 | 9.030 | 9.067 | 4,555 | +0.11(+1.24%) |
Oct 11, 2016 | 9.030 | 9.030 | 8.919 | 8.956 | 10,907 | -0.15(-1.63%) |
Oct 10, 2016 | 9.067 | 9.141 | 9.030 | 9.104 | 35,474 | +0.04(+0.49%) |
Oct 07, 2016 | 9.285 | 9.285 | 9.030 | 9.060 | 8,164 | -0.06(-0.65%) |
Oct 06, 2016 | 9.097 | 9.148 | 8.638 | 9.119 | 16,639 | -0.02(-0.24%) |
Oct 05, 2016 | 9.030 | 9.222 | 9.000 | 9.141 | 69,839 | -0.02(-0.24%) |
Oct 04, 2016 | 9.119 | 9.237 | 9.097 | 9.163 | 9,646 | -0.26(-2.75%) |
Oct 03, 2016 | 9.341 | 9.452 | 9.341 | 9.422 | 7,371 | -0.02(-0.24%) |
Sep 30, 2016 | 9.422 | 9.467 | 9.171 | 9.444 | 12,387 | -0.01(-0.08%) |
Sep 29, 2016 | 9.156 | 9.533 | 9.148 | 9.452 | 12,737 | +0.04(+0.39%) |
Sep 28, 2016 | 9.467 | 9.474 | 9.274 | 9.415 | 15,675 | +0.04(+0.39%) |
Sep 27, 2016 | 9.237 | 9.430 | 9.156 | 9.378 | 20,795 | +0.01(+0.08%) |
Sep 26, 2016 | 9.459 | 9.504 | 9.348 | 9.370 | 12,789 | -0.09(-0.94%) |
Sep 23, 2016 | 9.333 | 9.474 | 9.278 | 9.459 | 13,236 | +0.11(+1.19%) |
Sep 22, 2016 | 9.267 | 9.444 | 9.185 | 9.348 | 7,976 | +0.08(+0.88%) |
Sep 21, 2016 | 9.474 | 9.474 | 9.114 | 9.267 | 8,519 | -0.15(-1.57%) |
Sep 20, 2016 | 9.474 | 9.474 | 9.319 | 9.415 | 4,549 | -0.04(-0.47%) |
Sep 19, 2016 | 9.171 | 9.474 | 9.171 | 9.459 | 11,109 | +0.26(+2.82%) |
Sep 16, 2016 | 8.978 | 9.252 | 8.711 | 9.200 | 36,836 | +0.27(+3.07%) |
Sep 15, 2016 | 8.986 | 8.986 | 8.615 | 8.926 | 14,529 | -0.04(-0.50%) |
Sep 14, 2016 | 8.800 | 9.170 | 8.800 | 8.971 | 4,581 | -0.04(-0.41%) |
Sep 13, 2016 | 8.933 | 9.067 | 8.889 | 9.008 | 14,030 | -0.05(-0.57%) |
Sep 12, 2016 | 8.889 | 9.097 | 8.793 | 9.060 | 12,726 | +0.17(+1.92%) |
Sep 09, 2016 | 9.259 | 9.259 | 8.823 | 8.889 | 22,096 | -0.37(-4.00%) |
Sep 08, 2016 | 9.393 | 9.400 | 9.245 | 9.259 | 11,748 | -0.12(-1.26%) |
Sep 07, 2016 | 9.165 | 9.525 | 9.143 | 9.378 | 15,263 | +0.29(+3.15%) |
Sep 06, 2016 | 9.018 | 9.143 | 8.952 | 9.092 | 5,606 | +0.04(+0.41%) |
Sep 02, 2016 | 9.172 | 9.055 | 9.055 | 9.055 | 4,224 | -0.08(-0.88%) |
Sep 01, 2016 | 8.836 | 9.150 | 8.725 | 9.136 | 19,644 | +0.23(+2.64%) |
Aug 31, 2016 | 8.857 | 8.952 | 8.857 | 8.901 | 29,906 | -0.01(-0.16%) |
Aug 30, 2016 | 9.033 | 9.033 | 8.914 | 8.916 | 7,608 | +0.03(+0.33%) |
Aug 29, 2016 | 9.033 | 9.085 | 8.849 | 8.886 | 8,822 | +0.01(+0.08%) |
Aug 26, 2016 | 8.805 | 9.282 | 8.805 | 8.879 | 11,864 | -0.14(-1.55%) |
Aug 25, 2016 | 9.033 | 9.268 | 8.901 | 9.018 | 11,864 | -0.01(-0.08%) |
Aug 24, 2016 | 9.216 | 9.216 | 8.952 | 9.026 | 17,389 | -0.18(-1.91%) |
Aug 23, 2016 | 9.040 | 9.399 | 8.857 | 9.202 | 20,643 | +0.22(+2.45%) |
Aug 22, 2016 | 8.930 | 9.004 | 8.901 | 8.982 | 12,423 | +0.01(+0.16%) |
Aug 19, 2016 | 8.923 | 9.158 | 8.894 | 8.967 | 36,198 | +0.06(+0.66%) |
Aug 18, 2016 | 8.321 | 9.004 | 8.321 | 8.908 | 19,299 | +0.54(+6.40%) |
Aug 17, 2016 | 8.409 | 8.431 | 8.270 | 8.373 | 33,554 | -0.07(-0.78%) |
Aug 16, 2016 | 8.358 | 8.571 | 8.189 | 8.439 | 20,356 | +0.03(+0.35%) |
Aug 15, 2016 | 8.233 | 8.516 | 8.182 | 8.409 | 9,773 | +0.01(+0.09%) |
Aug 12, 2016 | 8.365 | 8.475 | 8.284 | 8.402 | 10,490 | -0.10(-1.21%) |
Aug 11, 2016 | 8.688 | 8.688 | 8.439 | 8.505 | 12,428 | -0.12(-1.45%) |
Aug 10, 2016 | 8.461 | 8.647 | 8.461 | 8.629 | 16,545 | +0.00(+0.00%) |
Aug 09, 2016 | 8.417 | 8.637 | 8.321 | 8.629 | 25,312 | +0.20(+2.35%) |
Aug 08, 2016 | 8.306 | 8.439 | 8.306 | 8.431 | 11,433 | +0.17(+2.04%) |
Aug 05, 2016 | 8.130 | 8.299 | 8.086 | 8.262 | 18,046 | +0.18(+2.27%) |
Aug 04, 2016 | 7.910 | 8.094 | 7.794 | 8.079 | 14,817 | +0.17(+2.13%) |
Aug 03, 2016 | 7.896 | 7.932 | 7.719 | 7.910 | 8,686 | +0.04(+0.56%) |
Aug 02, 2016 | 7.852 | 7.918 | 7.852 | 7.866 | 9,675 | +0.01(+0.09%) |
Aug 01, 2016 | 7.940 | 7.940 | 7.639 | 7.859 | 8,334 | -0.01(-0.19%) |
Jul 29, 2016 | 7.411 | 7.888 | 7.411 | 7.874 | 21,269 | +0.15(+1.90%) |
Jul 28, 2016 | 7.345 | 8.079 | 7.331 | 7.727 | 6,932 | +0.00(+0.00%) |
Jul 27, 2016 | 7.712 | 7.741 | 7.609 | 7.727 | 12,601 | -0.01(-0.09%) |
Jul 26, 2016 | 7.646 | 7.741 | 7.316 | 7.734 | 20,928 | +0.07(+0.86%) |
Jul 25, 2016 | 7.763 | 7.763 | 7.646 | 7.668 | 10,612 | -0.10(-1.23%) |
Jul 22, 2016 | 7.918 | 7.918 | 7.719 | 7.763 | 3,337 | -0.18(-2.22%) |
Jul 21, 2016 | 7.998 | 8.057 | 7.888 | 7.940 | 5,278 | -0.05(-0.64%) |
Jul 20, 2016 | 8.006 | 8.129 | 7.969 | 7.991 | 9,754 | +0.02(+0.28%) |
Jul 19, 2016 | 7.976 | 8.101 | 7.925 | 7.969 | 9,708 | +0.00(+0.00%) |
Jul 18, 2016 | 8.006 | 8.020 | 7.888 | 7.969 | 13,875 | +0.00(+0.00%) |
Jul 15, 2016 | 8.196 | 8.196 | 7.529 | 7.969 | 38,313 | -0.16(-1.99%) |
Jul 14, 2016 | 7.866 | 8.211 | 7.866 | 8.130 | 16,398 | +0.30(+3.84%) |
Jul 13, 2016 | 7.375 | 7.881 | 7.345 | 7.830 | 30,860 | +0.45(+6.06%) |
Jul 12, 2016 | 7.235 | 7.426 | 7.228 | 7.382 | 42,786 | +0.18(+2.44%) |
Jul 11, 2016 | 7.191 | 7.264 | 7.184 | 7.206 | 47,377 | +0.01(+0.20%) |
Jul 08, 2016 | 7.191 | 7.184 | 7.169 | 7.191 | 48,057 | +0.01(+0.10%) |
Jul 07, 2016 | 7.264 | 7.279 | 7.154 | 7.184 | 30,219 | -0.13(-1.81%) |
Jul 05, 2016 | 7.338 | 7.411 | 7.316 | 7.316 | 24,440 | -0.13(-1.77%) |