Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.426 | 8.426 | 8.228 | 8.310 | 777,692 | -0.07(-0.84%) |
Jun 29, 2017 | 8.100 | 8.403 | 8.053 | 8.380 | 792,138 | +0.28(+3.46%) |
Jun 28, 2017 | 8.053 | 8.240 | 7.994 | 8.100 | 788,325 | +0.09(+1.17%) |
Jun 27, 2017 | 7.866 | 8.123 | 7.773 | 8.006 | 756,611 | +0.14(+1.78%) |
Jun 26, 2017 | 7.889 | 7.936 | 7.726 | 7.866 | 579,818 | +0.02(+0.30%) |
Jun 23, 2017 | 7.586 | 7.866 | 7.493 | 7.843 | 1,450,235 | +0.21(+2.75%) |
Jun 22, 2017 | 7.843 | 7.889 | 7.586 | 7.633 | 994,338 | -0.23(-2.97%) |
Jun 21, 2017 | 7.936 | 8.100 | 7.843 | 7.866 | 607,541 | -0.07(-0.88%) |
Jun 20, 2017 | 8.193 | 8.193 | 7.866 | 7.936 | 667,845 | -0.28(-3.41%) |
Jun 19, 2017 | 8.123 | 8.216 | 7.843 | 8.216 | 1,023,550 | +0.12(+1.44%) |
Jun 16, 2017 | 8.006 | 8.123 | 7.866 | 8.100 | 1,574,986 | -0.07(-0.86%) |
Jun 15, 2017 | 8.146 | 8.298 | 7.983 | 8.170 | 474,667 | -0.05(-0.57%) |
Jun 14, 2017 | 8.146 | 8.262 | 7.983 | 8.216 | 647,984 | +0.05(+0.57%) |
Jun 13, 2017 | 8.520 | 8.590 | 8.076 | 8.170 | 1,209,244 | -0.37(-4.37%) |
Jun 12, 2017 | 8.310 | 8.823 | 8.310 | 8.543 | 944,228 | +0.19(+2.23%) |
Jun 09, 2017 | 7.866 | 8.415 | 7.796 | 8.356 | 1,113,342 | +0.49(+6.23%) |
Jun 08, 2017 | 7.749 | 8.006 | 7.726 | 7.866 | 846,885 | +0.12(+1.51%) |
Jun 07, 2017 | 7.703 | 7.796 | 7.539 | 7.749 | 737,555 | +0.05(+0.61%) |
Jun 06, 2017 | 7.773 | 7.866 | 7.586 | 7.703 | 785,097 | -0.14(-1.79%) |
Jun 05, 2017 | 7.983 | 8.006 | 7.819 | 7.843 | 898,953 | -0.14(-1.75%) |
Jun 02, 2017 | 8.240 | 8.297 | 7.960 | 7.983 | 770,901 | -0.26(-3.12%) |
Jun 01, 2017 | 7.913 | 8.240 | 7.819 | 8.240 | 964,473 | +0.30(+3.82%) |
May 31, 2017 | 7.960 | 7.983 | 7.703 | 7.936 | 639,480 | -0.02(-0.29%) |
May 30, 2017 | 7.866 | 8.006 | 7.866 | 7.960 | 634,386 | +0.12(+1.49%) |
May 26, 2017 | 7.866 | 7.913 | 7.726 | 7.843 | 560,439 | -0.02(-0.30%) |
May 25, 2017 | 7.889 | 7.936 | 7.819 | 7.866 | 806,846 | +0.09(+1.20%) |
May 24, 2017 | 7.796 | 7.866 | 7.586 | 7.773 | 1,014,363 | -0.02(-0.30%) |
May 23, 2017 | 8.123 | 8.123 | 7.773 | 7.796 | 798,622 | -0.28(-3.47%) |
May 22, 2017 | 7.843 | 8.310 | 7.843 | 8.076 | 1,572,904 | +0.21(+2.67%) |
May 19, 2017 | 7.749 | 7.960 | 7.516 | 7.866 | 2,151,643 | -0.26(-3.16%) |
May 18, 2017 | 7.983 | 8.683 | 7.843 | 8.123 | 2,215,124 | +0.28(+3.57%) |
May 17, 2017 | 8.123 | 8.076 | 7.656 | 7.843 | 2,213,419 | -0.28(-3.45%) |
May 16, 2017 | 8.286 | 8.333 | 8.100 | 8.123 | 960,510 | -0.21(-2.52%) |
May 15, 2017 | 8.566 | 8.590 | 8.286 | 8.333 | 1,055,064 | -0.19(-2.19%) |
May 12, 2017 | 8.870 | 8.917 | 8.450 | 8.520 | 1,167,831 | -0.42(-4.70%) |
May 11, 2017 | 9.337 | 9.407 | 8.783 | 8.940 | 1,014,579 | -0.51(-5.43%) |
May 10, 2017 | 9.197 | 9.523 | 9.197 | 9.453 | 710,383 | +0.19(+2.02%) |
May 09, 2017 | 9.337 | 9.407 | 9.243 | 9.267 | 788,139 | -0.07(-0.75%) |
May 08, 2017 | 9.290 | 9.477 | 9.290 | 9.337 | 715,331 | +0.05(+0.50%) |
May 05, 2017 | 9.197 | 9.337 | 9.080 | 9.290 | 809,450 | +0.09(+1.02%) |
May 04, 2017 | 9.103 | 9.337 | 9.103 | 9.197 | 1,686,272 | +0.16(+1.81%) |
May 03, 2017 | 9.057 | 9.103 | 8.847 | 9.033 | 770,978 | -0.09(-1.02%) |
May 02, 2017 | 8.800 | 9.109 | 8.753 | 9.127 | 843,233 | +0.35(+3.99%) |
May 01, 2017 | 8.730 | 8.776 | 8.590 | 8.776 | 711,499 | +0.05(+0.53%) |
Apr 28, 2017 | 8.823 | 8.899 | 8.660 | 8.730 | 705,675 | -0.09(-1.06%) |
Apr 27, 2017 | 8.940 | 8.975 | 8.730 | 8.823 | 577,348 | -0.09(-1.05%) |
Apr 26, 2017 | 8.753 | 9.080 | 8.660 | 8.917 | 948,046 | +0.21(+2.41%) |
Apr 25, 2017 | 8.940 | 8.987 | 8.671 | 8.706 | 766,555 | -0.19(-2.10%) |
Apr 24, 2017 | 8.917 | 9.010 | 8.776 | 8.893 | 776,177 | +0.12(+1.33%) |
Apr 21, 2017 | 8.847 | 8.847 | 8.636 | 8.776 | 874,698 | -0.07(-0.79%) |
Apr 20, 2017 | 8.496 | 8.893 | 8.496 | 8.847 | 988,788 | +0.40(+4.70%) |
Apr 19, 2017 | 8.426 | 8.566 | 8.356 | 8.450 | 831,043 | +0.07(+0.84%) |
Apr 18, 2017 | 8.496 | 8.566 | 8.263 | 8.380 | 1,076,241 | -0.16(-1.91%) |
Apr 17, 2017 | 8.356 | 8.555 | 8.240 | 8.543 | 981,081 | +0.19(+2.23%) |
Apr 13, 2017 | 8.636 | 8.636 | 8.310 | 8.356 | 655,081 | -0.28(-3.24%) |
Apr 12, 2017 | 8.730 | 8.800 | 8.555 | 8.636 | 943,269 | -0.12(-1.33%) |
Apr 11, 2017 | 8.240 | 8.905 | 8.193 | 8.753 | 2,236,371 | +0.51(+6.23%) |
Apr 10, 2017 | 8.055 | 8.378 | 8.009 | 8.240 | 1,683,644 | +0.18(+2.29%) |
Apr 07, 2017 | 8.009 | 8.332 | 7.825 | 8.055 | 2,952,518 | +0.35(+4.48%) |
Apr 06, 2017 | 7.549 | 8.009 | 7.549 | 7.710 | 1,508,540 | +0.23(+3.08%) |
Apr 05, 2017 | 7.802 | 7.963 | 7.365 | 7.480 | 2,687,155 | -0.37(-4.69%) |
Apr 04, 2017 | 8.032 | 8.148 | 7.733 | 7.848 | 1,899,043 | -0.23(-2.85%) |
Apr 03, 2017 | 8.562 | 8.562 | 8.009 | 8.079 | 1,951,253 | -0.48(-5.65%) |
Mar 31, 2017 | 8.585 | 8.677 | 8.470 | 8.562 | 1,091,316 | -0.02(-0.27%) |
Mar 30, 2017 | 8.516 | 8.608 | 8.401 | 8.585 | 787,599 | +0.02(+0.27%) |
Mar 29, 2017 | 8.286 | 8.677 | 8.286 | 8.562 | 1,156,328 | +0.30(+3.62%) |
Mar 28, 2017 | 8.148 | 8.286 | 7.963 | 8.263 | 567,056 | +0.07(+0.84%) |
Mar 27, 2017 | 7.940 | 8.286 | 7.940 | 8.194 | 1,003,156 | +0.14(+1.71%) |
Mar 24, 2017 | 8.286 | 8.286 | 7.940 | 8.055 | 940,132 | -0.25(-3.05%) |
Mar 23, 2017 | 7.825 | 8.424 | 7.779 | 8.309 | 2,257,909 | +0.53(+6.80%) |
Mar 22, 2017 | 7.963 | 7.963 | 7.618 | 7.779 | 1,724,404 | -0.18(-2.31%) |
Mar 21, 2017 | 8.263 | 8.317 | 7.802 | 7.963 | 1,719,726 | -0.30(-3.62%) |
Mar 20, 2017 | 8.654 | 8.677 | 8.148 | 8.263 | 1,008,131 | -0.41(-4.77%) |
Mar 17, 2017 | 8.723 | 8.769 | 8.493 | 8.677 | 1,675,804 | -0.05(-0.53%) |
Mar 16, 2017 | 8.608 | 8.815 | 8.539 | 8.723 | 1,458,142 | +0.09(+1.07%) |
Mar 15, 2017 | 8.723 | 8.838 | 8.385 | 8.631 | 1,282,125 | -0.07(-0.79%) |
Mar 14, 2017 | 8.493 | 8.723 | 8.401 | 8.700 | 1,286,109 | +0.21(+2.44%) |
Mar 13, 2017 | 8.585 | 8.148 | 8.493 | 2,306,191 | +0.30(+3.65%) | |
Mar 10, 2017 | 7.963 | 8.652 | 7.595 | 8.194 | 2,640,075 | +0.23(+2.89%) |
Mar 09, 2017 | 8.332 | 8.355 | 7.848 | 7.963 | 2,484,683 | -0.39(-4.68%) |
Mar 08, 2017 | 8.355 | 8.435 | 8.171 | 8.355 | 846,457 | +0.00(+0.00%) |
Mar 07, 2017 | 8.263 | 8.401 | 8.171 | 8.355 | 1,336,722 | +0.12(+1.40%) |
Mar 06, 2017 | 8.401 | 8.470 | 8.171 | 8.240 | 1,093,095 | -0.14(-1.65%) |
Mar 03, 2017 | 8.976 | 8.999 | 8.286 | 8.378 | 1,458,889 | -0.62(-6.91%) |
Mar 02, 2017 | 8.654 | 9.137 | 8.585 | 8.999 | 2,493,307 | +0.23(+2.62%) |
Mar 01, 2017 | 9.275 | 9.321 | 8.424 | 8.769 | 2,309,874 | -0.37(-4.03%) |
Feb 28, 2017 | 9.367 | 9.367 | 8.999 | 9.137 | 756,179 | -0.25(-2.70%) |
Feb 27, 2017 | 9.275 | 9.505 | 9.252 | 9.390 | 1,218,579 | +0.09(+0.99%) |
Feb 24, 2017 | 9.022 | 9.547 | 8.953 | 9.298 | 1,278,495 | +0.25(+2.80%) |
Feb 23, 2017 | 9.644 | 9.724 | 9.011 | 9.045 | 2,314,929 | -0.71(-7.31%) |
Feb 22, 2017 | 9.851 | 9.920 | 9.644 | 9.759 | 741,324 | -0.05(-0.47%) |
Feb 21, 2017 | 9.690 | 9.874 | 9.598 | 9.805 | 1,192,471 | +0.21(+2.16%) |
Feb 17, 2017 | 9.598 | 9.598 | 9.598 | 0 | -0.09(-0.95%) | |
Feb 16, 2017 | 9.874 | 9.982 | 9.598 | 9.690 | 1,144,951 | -0.23(-2.32%) |
Feb 15, 2017 | 9.759 | 9.966 | 9.690 | 9.920 | 904,402 | +0.12(+1.17%) |
Feb 14, 2017 | 9.552 | 9.828 | 9.552 | 9.805 | 894,767 | +0.21(+2.16%) |
Feb 13, 2017 | 10.01 | 10.06 | 9.552 | 9.598 | 1,365,772 | -0.32(-3.25%) |
Feb 10, 2017 | 9.851 | 9.966 | 9.736 | 9.920 | 889,827 | +0.16(+1.65%) |
Feb 09, 2017 | 9.575 | 9.897 | 9.598 | 9.759 | 1,330,603 | +0.18(+1.92%) |
Feb 08, 2017 | 9.367 | 9.609 | 9.229 | 9.575 | 1,028,144 | +0.28(+2.97%) |
Feb 07, 2017 | 9.321 | 9.434 | 9.229 | 9.298 | 1,242,000 | -0.05(-0.49%) |
Feb 06, 2017 | 9.367 | 9.390 | 9.160 | 9.344 | 1,155,655 | -0.02(-0.25%) |
Feb 03, 2017 | 9.713 | 9.874 | 9.344 | 9.367 | 1,049,388 | -0.32(-3.33%) |
Feb 02, 2017 | 9.690 | 10.01 | 9.528 | 9.690 | 1,944,030 | -0.02(-0.24%) |
Feb 01, 2017 | 9.782 | 9.851 | 9.528 | 9.713 | 1,052,612 | -0.02(-0.24%) |
Jan 31, 2017 | 9.367 | 9.851 | 9.252 | 9.736 | 1,127,539 | +0.25(+2.67%) |
Jan 30, 2017 | 9.390 | 9.621 | 9.252 | 9.482 | 800,905 | +0.02(+0.24%) |
Jan 27, 2017 | 9.667 | 9.667 | 9.367 | 9.459 | 738,200 | -0.18(-1.91%) |
Jan 26, 2017 | 9.874 | 9.876 | 9.598 | 9.644 | 967,785 | -0.23(-2.33%) |
Jan 25, 2017 | 9.943 | 9.966 | 9.759 | 9.874 | 474,784 | +0.05(+0.47%) |
Jan 24, 2017 | 9.690 | 9.884 | 9.655 | 9.828 | 624,109 | +0.18(+1.91%) |
Jan 23, 2017 | 9.690 | 9.851 | 9.552 | 9.644 | 624,576 | -0.09(-0.95%) |
Jan 20, 2017 | 9.713 | 9.850 | 9.644 | 9.736 | 581,937 | +0.05(+0.48%) |
Jan 19, 2017 | 9.989 | 10.01 | 9.505 | 9.690 | 778,054 | -0.28(-2.77%) |
Jan 18, 2017 | 10.03 | 10.10 | 9.667 | 9.966 | 1,227,349 | -0.05(-0.46%) |
Jan 17, 2017 | 9.897 | 10.36 | 9.851 | 10.01 | 1,273,014 | +0.12(+1.16%) |
Jan 13, 2017 | 9.897 | 9.897 | 9.897 | 0 | +0.09(+0.94%) | |
Jan 12, 2017 | 10.08 | 10.14 | 9.782 | 9.805 | 1,142,060 | -0.30(-2.96%) |
Jan 11, 2017 | 10.29 | 10.38 | 9.966 | 10.10 | 1,176,569 | -0.18(-1.79%) |
Jan 10, 2017 | 10.07 | 10.60 | 9.958 | 10.29 | 2,153,036 | +0.26(+2.64%) |
Jan 09, 2017 | 9.847 | 10.05 | 9.715 | 10.02 | 1,572,412 | +0.33(+3.41%) |
Jan 06, 2017 | 9.958 | 10.02 | 9.627 | 9.693 | 1,596,545 | -0.22(-2.22%) |
Jan 05, 2017 | 10.35 | 10.35 | 9.715 | 9.914 | 1,757,067 | -0.57(-5.46%) |
Jan 04, 2017 | 10.40 | 10.61 | 10.38 | 10.49 | 1,146,034 | +0.18(+1.71%) |
Jan 03, 2017 | 10.20 | 10.38 | 10.07 | 10.31 | 1,100,133 | +0.26(+2.63%) |
Dec 30, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.02(+0.22%) | |
Dec 29, 2016 | 10.20 | 10.40 | 9.914 | 10.02 | 855,269 | -0.13(-1.30%) |
Dec 28, 2016 | 10.18 | 10.29 | 10.00 | 10.16 | 883,783 | +0.04(+0.44%) |
Dec 27, 2016 | 9.869 | 10.20 | 9.869 | 10.11 | 765,185 | +0.29(+2.92%) |
Dec 23, 2016 | 9.825 | 9.825 | 9.825 | 0 | +0.07(+0.68%) | |
Dec 22, 2016 | 10.33 | 10.35 | 9.748 | 9.759 | 1,015,857 | -0.64(-6.14%) |
Dec 21, 2016 | 10.64 | 10.68 | 10.38 | 10.40 | 592,457 | -0.31(-2.88%) |
Dec 20, 2016 | 10.42 | 10.75 | 10.42 | 10.71 | 771,731 | +0.37(+3.62%) |
Dec 19, 2016 | 10.40 | 10.59 | 10.27 | 10.33 | 1,101,747 | +0.02(+0.21%) |
Dec 16, 2016 | 10.53 | 10.64 | 10.24 | 10.31 | 1,962,831 | -0.26(-2.50%) |
Dec 15, 2016 | 10.82 | 10.95 | 10.49 | 10.57 | 861,411 | -0.20(-1.84%) |
Dec 14, 2016 | 10.93 | 10.93 | 10.62 | 10.77 | 905,415 | -0.13(-1.21%) |
Dec 13, 2016 | 10.99 | 11.04 | 10.51 | 10.90 | 1,295,555 | -0.04(-0.40%) |
Dec 12, 2016 | 11.26 | 11.39 | 10.77 | 10.95 | 1,181,978 | -0.42(-3.68%) |
Dec 09, 2016 | 11.65 | 11.72 | 11.32 | 11.37 | 1,384,019 | -0.33(-2.82%) |
Dec 08, 2016 | 11.65 | 11.94 | 11.65 | 11.70 | 1,098,976 | +0.04(+0.38%) |
Dec 07, 2016 | 11.30 | 11.65 | 11.13 | 11.65 | 1,062,255 | +0.35(+3.12%) |
Dec 06, 2016 | 10.82 | 11.32 | 10.73 | 11.30 | 1,714,323 | +0.51(+4.69%) |
Dec 05, 2016 | 10.77 | 10.99 | 10.64 | 10.79 | 1,255,315 | +0.11(+1.03%) |
Dec 02, 2016 | 10.79 | 11.02 | 10.62 | 10.68 | 849,452 | -0.22(-2.02%) |
Dec 01, 2016 | 11.06 | 11.21 | 10.79 | 10.90 | 1,822,720 | -0.24(-2.17%) |
Nov 30, 2016 | 11.19 | 11.26 | 10.97 | 11.15 | 1,284,691 | -0.07(-0.59%) |
Nov 29, 2016 | 11.13 | 11.35 | 11.02 | 11.21 | 936,393 | +0.04(+0.39%) |
Nov 28, 2016 | 11.30 | 11.37 | 11.10 | 11.17 | 769,675 | -0.13(-1.17%) |
Nov 25, 2016 | 11.46 | 11.52 | 11.26 | 11.30 | 426,658 | -0.11(-0.96%) |
Nov 23, 2016 | 11.41 | 11.41 | 11.41 | 0 | +0.02(+0.19%) | |
Nov 22, 2016 | 11.13 | 11.61 | 11.13 | 11.39 | 1,006,200 | +0.40(+3.61%) |
Nov 21, 2016 | 10.68 | 11.43 | 10.68 | 10.99 | 2,043,224 | +0.31(+2.89%) |
Nov 18, 2016 | 10.00 | 11.02 | 9.936 | 10.68 | 2,256,762 | +0.22(+2.11%) |
Nov 17, 2016 | 10.35 | 10.49 | 10.24 | 10.46 | 1,023,946 | +0.11(+1.06%) |
Nov 16, 2016 | 10.40 | 10.49 | 10.18 | 10.35 | 724,675 | -0.04(-0.42%) |
Nov 15, 2016 | 10.66 | 10.66 | 10.00 | 10.40 | 1,149,346 | -0.24(-2.28%) |
Nov 14, 2016 | 10.44 | 11.15 | 10.44 | 10.64 | 1,703,828 | +0.29(+2.77%) |
Nov 11, 2016 | 9.958 | 10.40 | 9.847 | 10.35 | 1,162,873 | +0.37(+3.75%) |
Nov 10, 2016 | 9.671 | 10.40 | 9.649 | 9.980 | 1,646,813 | +0.46(+4.86%) |
Nov 09, 2016 | 8.966 | 9.627 | 8.922 | 9.517 | 892,632 | +0.40(+4.35%) |
Nov 08, 2016 | 9.120 | 9.231 | 8.878 | 9.120 | 1,103,792 | +0.02(+0.24%) |
Nov 07, 2016 | 9.054 | 9.187 | 9.010 | 9.098 | 1,607,366 | +0.13(+1.47%) |
Nov 04, 2016 | 8.812 | 9.231 | 8.812 | 8.966 | 797,632 | +0.13(+1.50%) |
Nov 03, 2016 | 8.900 | 9.054 | 8.790 | 8.834 | 1,058,540 | -0.13(-1.47%) |
Nov 02, 2016 | 8.856 | 9.231 | 8.856 | 8.966 | 1,144,641 | +0.11(+1.24%) |
Nov 01, 2016 | 9.187 | 9.187 | 8.790 | 8.856 | 1,870,006 | -0.33(-3.60%) |
Oct 31, 2016 | 9.209 | 9.319 | 8.812 | 9.187 | 3,143,873 | -0.04(-0.48%) |
Oct 28, 2016 | 9.209 | 9.407 | 9.098 | 9.231 | 639,180 | -0.02(-0.24%) |
Oct 27, 2016 | 9.451 | 9.495 | 9.187 | 9.253 | 561,028 | -0.18(-1.87%) |
Oct 26, 2016 | 9.429 | 9.605 | 9.407 | 9.429 | 534,484 | -0.04(-0.47%) |
Oct 25, 2016 | 9.473 | 9.583 | 9.363 | 9.473 | 994,877 | -0.09(-0.92%) |
Oct 24, 2016 | 9.275 | 9.583 | 9.253 | 9.561 | 814,668 | +0.31(+3.33%) |
Oct 21, 2016 | 9.187 | 9.339 | 9.076 | 9.253 | 1,194,815 | -0.04(-0.47%) |
Oct 20, 2016 | 9.495 | 9.561 | 9.297 | 9.297 | 609,407 | -0.20(-2.09%) |
Oct 19, 2016 | 9.385 | 9.561 | 9.341 | 9.495 | 767,582 | +0.11(+1.17%) |
Oct 18, 2016 | 9.517 | 9.517 | 9.297 | 9.385 | 632,196 | -0.07(-0.70%) |
Oct 17, 2016 | 9.561 | 9.671 | 9.429 | 9.451 | 960,081 | -0.09(-0.92%) |
Oct 14, 2016 | 9.517 | 9.583 | 9.451 | 9.539 | 843,075 | +0.09(+0.93%) |
Oct 13, 2016 | 9.424 | 9.526 | 9.301 | 9.451 | 1,107,686 | +0.00(+0.00%) |
Oct 12, 2016 | 9.336 | 9.548 | 9.283 | 9.451 | 699,182 | +0.12(+1.27%) |
Oct 11, 2016 | 9.402 | 9.454 | 9.180 | 9.332 | 1,150,390 | -0.09(-0.92%) |
Oct 10, 2016 | 9.271 | 9.676 | 9.249 | 9.419 | 1,676,578 | +0.19(+2.03%) |
Oct 07, 2016 | 9.358 | 9.541 | 9.214 | 9.232 | 2,676,948 | -0.02(-0.19%) |
Oct 06, 2016 | 10.27 | 10.27 | 9.079 | 9.249 | 4,419,006 | -1.05(-10.19%) |
Oct 05, 2016 | 10.22 | 10.34 | 10.12 | 10.30 | 837,704 | +0.14(+1.37%) |
Oct 04, 2016 | 10.26 | 10.30 | 10.05 | 10.16 | 1,136,733 | -0.05(-0.51%) |
Oct 03, 2016 | 10.46 | 10.46 | 10.15 | 10.21 | 931,757 | -0.25(-2.41%) |
Sep 30, 2016 | 10.38 | 10.57 | 10.31 | 10.46 | 826,353 | +0.16(+1.52%) |
Sep 29, 2016 | 10.39 | 10.54 | 10.30 | 10.31 | 606,186 | -0.07(-0.71%) |
Sep 28, 2016 | 10.57 | 10.63 | 10.31 | 10.38 | 791,245 | -0.20(-1.85%) |
Sep 27, 2016 | 10.72 | 10.80 | 10.54 | 10.58 | 669,039 | -0.14(-1.30%) |
Sep 26, 2016 | 10.89 | 10.90 | 10.70 | 10.72 | 419,703 | -0.17(-1.56%) |
Sep 23, 2016 | 10.85 | 11.06 | 10.85 | 10.89 | 461,539 | -0.01(-0.12%) |
Sep 22, 2016 | 10.66 | 10.91 | 10.58 | 10.90 | 889,112 | +0.31(+2.96%) |
Sep 21, 2016 | 10.59 | 10.64 | 10.36 | 10.59 | 738,056 | +0.06(+0.54%) |
Sep 20, 2016 | 10.79 | 10.82 | 10.53 | 10.53 | 697,150 | -0.24(-2.22%) |
Sep 19, 2016 | 10.80 | 10.90 | 10.71 | 10.77 | 449,212 | -0.01(-0.12%) |
Sep 16, 2016 | 10.79 | 10.92 | 10.73 | 10.78 | 1,149,317 | -0.02(-0.16%) |
Sep 15, 2016 | 10.57 | 10.83 | 10.56 | 10.80 | 752,601 | +0.18(+1.72%) |
Sep 14, 2016 | 10.75 | 10.87 | 10.54 | 10.62 | 679,580 | -0.10(-0.93%) |
Sep 13, 2016 | 10.73 | 10.88 | 10.57 | 10.72 | 832,602 | -0.07(-0.61%) |
Sep 12, 2016 | 10.49 | 10.82 | 10.49 | 10.78 | 968,279 | +0.26(+2.48%) |
Sep 09, 2016 | 10.51 | 10.68 | 10.49 | 10.52 | 883,247 | -0.09(-0.86%) |
Sep 08, 2016 | 10.60 | 10.66 | 10.45 | 10.61 | 588,014 | -0.06(-0.53%) |
Sep 07, 2016 | 10.62 | 10.67 | 10.46 | 10.67 | 729,311 | +0.08(+0.74%) |
Sep 06, 2016 | 10.79 | 10.79 | 10.49 | 10.59 | 970,417 | -0.17(-1.62%) |
Sep 02, 2016 | 10.74 | 10.76 | 10.76 | 10.76 | 1,238,460 | +0.02(+0.20%) |
Sep 01, 2016 | 10.95 | 10.95 | 10.48 | 10.74 | 2,040,336 | -0.48(-4.27%) |
Aug 31, 2016 | 11.46 | 11.54 | 11.14 | 11.22 | 1,051,547 | -0.21(-1.83%) |
Aug 30, 2016 | 11.54 | 11.72 | 11.42 | 11.43 | 877,010 | -0.31(-2.63%) |
Aug 29, 2016 | 11.68 | 11.79 | 11.57 | 11.74 | 497,175 | +0.06(+0.52%) |
Aug 26, 2016 | 11.75 | 11.97 | 11.58 | 11.68 | 664,308 | -0.06(-0.52%) |
Aug 25, 2016 | 11.84 | 11.98 | 11.67 | 11.74 | 578,794 | -0.10(-0.88%) |
Aug 24, 2016 | 11.96 | 11.96 | 11.79 | 11.84 | 802,055 | -0.18(-1.52%) |
Aug 23, 2016 | 12.08 | 12.15 | 11.98 | 12.03 | 706,294 | +0.05(+0.40%) |
Aug 22, 2016 | 12.23 | 12.28 | 11.78 | 11.98 | 1,719,190 | -0.33(-2.65%) |
Aug 19, 2016 | 11.65 | 12.48 | 11.15 | 12.31 | 3,108,783 | +0.57(+4.86%) |
Aug 18, 2016 | 11.45 | 11.83 | 11.38 | 11.74 | 1,812,363 | +0.35(+3.06%) |
Aug 17, 2016 | 11.51 | 11.63 | 11.30 | 11.39 | 1,081,566 | -0.17(-1.47%) |
Aug 16, 2016 | 11.68 | 11.84 | 11.55 | 11.56 | 1,077,384 | -0.13(-1.08%) |
Aug 15, 2016 | 11.37 | 11.69 | 11.37 | 11.68 | 1,189,507 | +0.37(+3.23%) |
Aug 12, 2016 | 11.08 | 11.32 | 11.05 | 11.32 | 977,763 | +0.23(+2.08%) |
Aug 11, 2016 | 11.18 | 11.62 | 11.02 | 11.09 | 1,256,937 | +0.09(+0.83%) |
Aug 10, 2016 | 11.06 | 11.26 | 10.97 | 11.00 | 535,667 | -0.03(-0.32%) |
Aug 09, 2016 | 11.42 | 11.45 | 11.02 | 11.03 | 495,253 | -0.45(-3.91%) |
Aug 08, 2016 | 11.34 | 11.66 | 11.34 | 11.48 | 719,691 | +0.16(+1.38%) |
Aug 05, 2016 | 10.90 | 11.47 | 10.90 | 11.32 | 1,253,653 | +0.44(+4.04%) |
Aug 04, 2016 | 11.53 | 11.71 | 10.84 | 10.88 | 1,924,339 | -0.64(-5.56%) |
Aug 03, 2016 | 11.18 | 11.57 | 10.92 | 11.52 | 656,294 | +0.22(+1.97%) |
Aug 02, 2016 | 11.91 | 11.91 | 11.30 | 11.30 | 810,783 | -0.62(-5.19%) |
Aug 01, 2016 | 11.91 | 12.01 | 11.72 | 11.92 | 557,679 | -0.01(-0.07%) |
Jul 29, 2016 | 11.82 | 11.93 | 11.69 | 11.93 | 501,497 | +0.11(+0.92%) |
Jul 28, 2016 | 12.01 | 12.01 | 11.74 | 11.82 | 592,208 | -0.20(-1.63%) |
Jul 27, 2016 | 11.85 | 12.05 | 11.85 | 12.01 | 881,796 | +0.20(+1.73%) |
Jul 26, 2016 | 11.64 | 11.90 | 11.63 | 11.81 | 793,634 | +0.19(+1.61%) |
Jul 25, 2016 | 11.32 | 11.63 | 11.28 | 11.62 | 563,665 | +0.30(+2.69%) |
Jul 22, 2016 | 11.32 | 11.35 | 11.11 | 11.32 | 378,689 | -0.00(-0.04%) |
Jul 21, 2016 | 11.43 | 11.54 | 11.27 | 11.32 | 438,501 | -0.10(-0.84%) |
Jul 20, 2016 | 11.33 | 11.43 | 11.24 | 11.42 | 426,688 | +0.13(+1.20%) |
Jul 19, 2016 | 11.43 | 11.51 | 11.21 | 11.28 | 409,888 | -0.15(-1.33%) |
Jul 18, 2016 | 11.32 | 11.46 | 11.26 | 11.44 | 510,850 | +0.14(+1.27%) |
Jul 15, 2016 | 11.49 | 11.59 | 11.25 | 11.29 | 627,497 | -0.14(-1.26%) |
Jul 14, 2016 | 11.74 | 11.75 | 11.41 | 11.44 | 654,544 | -0.19(-1.65%) |
Jul 13, 2016 | 11.82 | 11.93 | 11.60 | 11.63 | 788,898 | -0.12(-1.04%) |
Jul 12, 2016 | 11.77 | 11.97 | 11.72 | 11.75 | 832,448 | +0.09(+0.78%) |
Jul 11, 2016 | 11.42 | 11.67 | 11.42 | 11.66 | 699,572 | +0.30(+2.66%) |
Jul 08, 2016 | 11.30 | 11.56 | 11.02 | 11.36 | 1,100,991 | +0.34(+3.05%) |
Jul 07, 2016 | 10.85 | 11.06 | 10.68 | 11.02 | 1,122,101 | -0.08(-0.70%) |
Jul 06, 2016 | 10.81 | 11.12 | 10.76 | 11.10 | 949,724 | +0.28(+2.55%) |
Jul 05, 2016 | 11.04 | 11.15 | 10.73 | 10.82 | 535,977 | -0.38(-3.35%) |