Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.26 | 11.26 | 11.04 | 11.15 | 365,613 | -0.08(-0.68%) |
Jun 29, 2017 | 11.26 | 11.76 | 11.13 | 11.23 | 476,930 | +0.15(+1.38%) |
Jun 28, 2017 | 10.92 | 11.17 | 10.92 | 11.07 | 511,745 | +0.19(+1.75%) |
Jun 27, 2017 | 10.92 | 11.07 | 10.84 | 10.88 | 533,540 | -0.04(-0.35%) |
Jun 26, 2017 | 10.81 | 10.98 | 10.77 | 10.92 | 306,120 | +0.11(+1.06%) |
Jun 23, 2017 | 10.84 | 10.69 | 10.81 | 1,028,850 | +0.04(+0.35%) | |
Jun 22, 2017 | 10.65 | 10.81 | 10.58 | 10.77 | 291,147 | +0.08(+0.71%) |
Jun 21, 2017 | 11.00 | 11.00 | 10.69 | 10.69 | 438,182 | -0.27(-2.44%) |
Jun 20, 2017 | 11.11 | 11.15 | 10.92 | 10.96 | 279,625 | -0.19(-1.71%) |
Jun 19, 2017 | 11.26 | 11.38 | 11.07 | 11.15 | 374,020 | -0.08(-0.68%) |
Jun 16, 2017 | 11.23 | 11.34 | 11.15 | 11.23 | 1,204,152 | -0.08(-0.68%) |
Jun 15, 2017 | 11.26 | 11.46 | 11.19 | 11.30 | 415,845 | -0.04(-0.34%) |
Jun 14, 2017 | 11.26 | 11.34 | 11.07 | 11.34 | 538,575 | +0.04(+0.34%) |
Jun 13, 2017 | 11.19 | 11.34 | 11.09 | 11.30 | 518,418 | +0.19(+1.72%) |
Jun 12, 2017 | 11.26 | 11.42 | 11.04 | 11.11 | 664,541 | -0.11(-1.02%) |
Jun 09, 2017 | 11.00 | 11.30 | 11.00 | 11.23 | 983,364 | +0.31(+2.80%) |
Jun 08, 2017 | 10.73 | 11.07 | 10.62 | 10.92 | 979,959 | +0.19(+1.78%) |
Jun 07, 2017 | 10.62 | 10.77 | 10.62 | 10.73 | 569,005 | +0.15(+1.44%) |
Jun 06, 2017 | 10.58 | 10.69 | 10.42 | 10.58 | 780,098 | -0.08(-0.72%) |
Jun 05, 2017 | 10.73 | 10.88 | 10.65 | 10.65 | 553,996 | -0.11(-1.06%) |
Jun 02, 2017 | 10.77 | 11.00 | 10.69 | 10.77 | 590,074 | -0.04(-0.35%) |
Jun 01, 2017 | 10.62 | 10.81 | 10.50 | 10.81 | 465,283 | +0.27(+2.54%) |
May 31, 2017 | 10.50 | 10.62 | 10.42 | 10.54 | 479,867 | +0.04(+0.36%) |
May 30, 2017 | 10.69 | 10.77 | 10.50 | 10.50 | 445,735 | -0.19(-1.79%) |
May 26, 2017 | 10.65 | 10.77 | 10.62 | 10.69 | 390,888 | +0.04(+0.36%) |
May 25, 2017 | 10.69 | 10.73 | 10.58 | 10.65 | 431,360 | +0.00(+0.00%) |
May 24, 2017 | 10.77 | 10.81 | 10.62 | 10.65 | 574,333 | -0.08(-0.71%) |
May 23, 2017 | 10.58 | 10.83 | 10.58 | 10.73 | 926,067 | +0.11(+1.08%) |
May 22, 2017 | 10.65 | 10.77 | 10.56 | 10.62 | 766,555 | -0.04(-0.36%) |
May 19, 2017 | 10.58 | 10.73 | 10.54 | 10.65 | 2,295,370 | +0.08(+0.72%) |
May 18, 2017 | 10.50 | 10.65 | 10.50 | 10.58 | 1,429,648 | +0.08(+0.73%) |
May 17, 2017 | 10.58 | 10.67 | 10.42 | 10.50 | 1,433,904 | -0.23(-2.14%) |
May 16, 2017 | 10.73 | 10.81 | 10.60 | 10.73 | 1,135,837 | +0.00(+0.00%) |
May 15, 2017 | 10.88 | 10.92 | 10.69 | 10.73 | 714,912 | -0.11(-1.06%) |
May 12, 2017 | 10.81 | 10.88 | 10.77 | 10.84 | 611,146 | +0.00(+0.00%) |
May 11, 2017 | 10.84 | 10.92 | 10.73 | 10.84 | 799,116 | -0.04(-0.35%) |
May 10, 2017 | 10.88 | 10.96 | 10.86 | 10.88 | 537,636 | -0.01(-0.07%) |
May 09, 2017 | 11.00 | 11.12 | 10.85 | 10.89 | 1,044,326 | -0.08(-0.69%) |
May 08, 2017 | 10.70 | 11.02 | 10.70 | 10.97 | 1,671,939 | +0.23(+2.12%) |
May 05, 2017 | 10.78 | 10.81 | 10.47 | 10.74 | 1,562,307 | -0.04(-0.35%) |
May 04, 2017 | 10.89 | 10.93 | 10.66 | 10.78 | 695,290 | -0.04(-0.35%) |
May 03, 2017 | 10.81 | 10.89 | 10.70 | 10.81 | 872,771 | -0.04(-0.35%) |
May 02, 2017 | 11.00 | 11.08 | 10.81 | 10.85 | 1,092,829 | -0.15(-1.38%) |
May 01, 2017 | 11.12 | 11.14 | 10.93 | 11.00 | 911,153 | -0.04(-0.34%) |
Apr 28, 2017 | 11.08 | 11.23 | 11.00 | 11.04 | 779,448 | -0.11(-1.02%) |
Apr 27, 2017 | 11.19 | 11.27 | 10.85 | 11.16 | 6,069,491 | -0.95(-7.84%) |
Apr 26, 2017 | 11.80 | 12.18 | 11.69 | 12.10 | 581,510 | +0.27(+2.24%) |
Apr 25, 2017 | 12.03 | 12.10 | 11.80 | 11.84 | 370,339 | -0.04(-0.32%) |
Apr 24, 2017 | 11.91 | 11.99 | 11.76 | 11.88 | 374,335 | +0.30(+2.62%) |
Apr 21, 2017 | 11.54 | 11.63 | 11.42 | 11.57 | 291,307 | -0.04(-0.33%) |
Apr 20, 2017 | 11.38 | 11.63 | 11.23 | 11.61 | 252,266 | +0.30(+2.68%) |
Apr 19, 2017 | 11.27 | 11.38 | 11.23 | 11.31 | 345,231 | +0.11(+1.02%) |
Apr 18, 2017 | 11.27 | 11.50 | 11.04 | 11.19 | 289,318 | -0.11(-1.01%) |
Apr 17, 2017 | 11.08 | 11.31 | 11.00 | 11.31 | 210,202 | +0.27(+2.41%) |
Apr 13, 2017 | 11.23 | 11.46 | 11.00 | 11.04 | 382,553 | -0.27(-2.35%) |
Apr 12, 2017 | 11.54 | 11.57 | 11.27 | 11.31 | 349,487 | -0.23(-1.97%) |
Apr 11, 2017 | 11.31 | 11.61 | 11.29 | 11.54 | 316,820 | +0.11(+1.00%) |
Apr 10, 2017 | 11.61 | 11.29 | 11.42 | 364,011 | +0.00(+0.00%) | |
Apr 07, 2017 | 11.46 | 11.54 | 11.31 | 11.42 | 409,367 | -0.15(-1.31%) |
Apr 06, 2017 | 11.42 | 11.61 | 11.31 | 11.57 | 311,783 | +0.15(+1.33%) |
Apr 05, 2017 | 11.61 | 11.76 | 11.35 | 11.42 | 437,771 | -0.19(-1.63%) |
Apr 04, 2017 | 11.57 | 11.76 | 11.43 | 11.61 | 407,698 | +0.04(+0.33%) |
Apr 03, 2017 | 11.88 | 11.91 | 11.19 | 11.57 | 440,383 | -0.30(-2.56%) |
Mar 31, 2017 | 11.84 | 11.91 | 11.69 | 11.88 | 540,303 | +0.00(+0.00%) |
Mar 30, 2017 | 11.46 | 11.90 | 11.46 | 11.88 | 616,674 | +0.42(+3.64%) |
Mar 29, 2017 | 11.42 | 11.54 | 11.35 | 11.46 | 343,639 | -0.04(-0.33%) |
Mar 28, 2017 | 11.38 | 11.54 | 11.31 | 11.50 | 521,477 | +0.00(+0.00%) |
Mar 27, 2017 | 11.12 | 11.54 | 10.66 | 11.50 | 557,258 | +0.08(+0.66%) |
Mar 24, 2017 | 11.23 | 11.50 | 11.23 | 11.42 | 482,407 | +0.19(+1.69%) |
Mar 23, 2017 | 10.97 | 11.35 | 10.97 | 11.23 | 471,436 | +0.23(+2.07%) |
Mar 22, 2017 | 11.12 | 11.23 | 10.85 | 11.00 | 473,499 | -0.15(-1.36%) |
Mar 21, 2017 | 11.91 | 11.95 | 11.16 | 11.16 | 477,535 | -0.72(-6.07%) |
Mar 20, 2017 | 11.95 | 11.99 | 11.76 | 11.88 | 297,534 | -0.11(-0.95%) |
Mar 17, 2017 | 11.76 | 12.03 | 11.57 | 11.99 | 1,011,819 | +0.15(+1.28%) |
Mar 16, 2017 | 11.72 | 11.88 | 11.72 | 11.84 | 265,750 | +0.19(+1.63%) |
Mar 15, 2017 | 11.72 | 11.91 | 11.61 | 11.65 | 345,985 | -0.08(-0.65%) |
Mar 14, 2017 | 11.65 | 11.80 | 11.57 | 11.72 | 153,557 | +0.04(+0.32%) |
Mar 13, 2017 | 11.61 | 11.88 | 11.61 | 11.69 | 133,621 | +0.00(+0.00%) |
Mar 10, 2017 | 11.88 | 11.88 | 11.57 | 11.69 | 198,587 | -0.04(-0.32%) |
Mar 09, 2017 | 11.76 | 11.95 | 11.72 | 11.72 | 235,528 | +0.00(+0.00%) |
Mar 08, 2017 | 11.95 | 12.03 | 11.72 | 11.72 | 258,252 | -0.15(-1.28%) |
Mar 07, 2017 | 11.91 | 12.07 | 11.88 | 11.88 | 249,135 | -0.04(-0.32%) |
Mar 06, 2017 | 11.95 | 11.99 | 11.82 | 11.91 | 149,663 | -0.08(-0.63%) |
Mar 03, 2017 | 11.95 | 12.07 | 11.88 | 11.99 | 226,067 | +0.11(+0.96%) |
Mar 02, 2017 | 12.22 | 12.26 | 11.84 | 11.88 | 508,012 | -0.38(-3.10%) |
Mar 01, 2017 | 12.29 | 12.41 | 12.22 | 12.26 | 568,628 | +0.23(+1.89%) |
Feb 28, 2017 | 12.26 | 12.26 | 11.99 | 12.03 | 245,053 | -0.27(-2.16%) |
Feb 27, 2017 | 12.33 | 12.33 | 12.07 | 12.29 | 322,216 | -0.04(-0.31%) |
Feb 24, 2017 | 12.18 | 12.37 | 12.10 | 12.33 | 415,457 | +0.08(+0.62%) |
Feb 23, 2017 | 12.22 | 12.29 | 12.07 | 12.26 | 212,923 | +0.04(+0.31%) |
Feb 22, 2017 | 12.07 | 12.28 | 12.03 | 12.22 | 125,503 | +0.08(+0.63%) |
Feb 21, 2017 | 12.22 | 12.26 | 12.09 | 12.14 | 142,503 | -0.04(-0.31%) |
Feb 17, 2017 | 12.18 | 12.18 | 12.18 | 0 | +0.08(+0.63%) | |
Feb 16, 2017 | 12.10 | 12.14 | 11.95 | 12.10 | 165,767 | +0.04(+0.31%) |
Feb 15, 2017 | 12.14 | 12.22 | 12.03 | 12.07 | 222,901 | -0.08(-0.63%) |
Feb 14, 2017 | 11.99 | 12.26 | 11.91 | 12.14 | 474,930 | +0.08(+0.63%) |
Feb 13, 2017 | 11.80 | 12.07 | 11.61 | 12.07 | 478,290 | +0.30(+2.58%) |
Feb 10, 2017 | 11.69 | 11.80 | 11.61 | 11.76 | 196,663 | +0.08(+0.65%) |
Feb 09, 2017 | 11.50 | 11.78 | 11.50 | 11.69 | 207,841 | +0.15(+1.32%) |
Feb 08, 2017 | 11.57 | 11.57 | 11.35 | 11.54 | 222,106 | -0.12(-1.04%) |
Feb 07, 2017 | 11.77 | 11.81 | 11.51 | 11.66 | 295,138 | -0.08(-0.64%) |
Feb 06, 2017 | 11.85 | 11.88 | 11.69 | 11.73 | 230,386 | -0.23(-1.89%) |
Feb 03, 2017 | 11.81 | 11.96 | 11.75 | 11.96 | 236,767 | +0.26(+2.26%) |
Feb 02, 2017 | 11.77 | 11.85 | 11.51 | 11.69 | 249,098 | -0.15(-1.27%) |
Feb 01, 2017 | 11.96 | 12.15 | 11.81 | 11.85 | 346,613 | -0.04(-0.32%) |
Jan 31, 2017 | 11.77 | 12.00 | 11.73 | 11.88 | 397,123 | +0.04(+0.32%) |
Jan 30, 2017 | 12.07 | 12.07 | 11.85 | 11.85 | 360,560 | -0.38(-3.09%) |
Jan 27, 2017 | 12.49 | 12.49 | 12.15 | 12.22 | 284,099 | -0.23(-1.82%) |
Jan 26, 2017 | 13.17 | 13.17 | 12.11 | 12.45 | 527,830 | +0.23(+1.85%) |
Jan 25, 2017 | 12.15 | 12.30 | 12.03 | 12.22 | 235,977 | +0.19(+1.57%) |
Jan 24, 2017 | 11.85 | 12.07 | 11.63 | 12.03 | 315,163 | +0.26(+2.24%) |
Jan 23, 2017 | 11.85 | 11.92 | 11.69 | 11.77 | 165,589 | -0.08(-0.64%) |
Jan 20, 2017 | 11.85 | 12.00 | 11.81 | 11.85 | 207,875 | +0.00(+0.00%) |
Jan 19, 2017 | 12.00 | 12.07 | 11.75 | 11.85 | 157,168 | -0.11(-0.95%) |
Jan 18, 2017 | 11.77 | 11.96 | 11.66 | 11.96 | 285,033 | +0.23(+1.93%) |
Jan 17, 2017 | 12.03 | 12.03 | 11.73 | 11.73 | 244,850 | -0.34(-2.81%) |
Jan 13, 2017 | 12.07 | 12.07 | 12.07 | 0 | +0.04(+0.31%) | |
Jan 12, 2017 | 12.34 | 12.34 | 11.96 | 12.03 | 213,338 | -0.41(-3.33%) |
Jan 11, 2017 | 12.37 | 12.45 | 12.03 | 12.45 | 410,283 | +0.19(+1.54%) |
Jan 10, 2017 | 12.00 | 12.30 | 11.62 | 12.26 | 384,553 | +0.19(+1.56%) |
Jan 09, 2017 | 12.26 | 12.26 | 12.03 | 12.07 | 180,937 | -0.30(-2.44%) |
Jan 06, 2017 | 12.37 | 12.41 | 12.22 | 12.37 | 284,302 | +0.11(+0.92%) |
Jan 05, 2017 | 12.60 | 12.60 | 12.18 | 12.26 | 330,502 | -0.38(-2.99%) |
Jan 04, 2017 | 12.64 | 12.71 | 12.45 | 12.64 | 365,212 | +0.15(+1.21%) |
Jan 03, 2017 | 12.56 | 12.64 | 12.26 | 12.49 | 287,977 | +0.11(+0.91%) |
Dec 30, 2016 | 12.37 | 12.37 | 12.37 | 0 | -0.08(-0.61%) | |
Dec 29, 2016 | 12.45 | 12.52 | 12.34 | 12.45 | 118,966 | +0.04(+0.30%) |
Dec 28, 2016 | 12.56 | 12.61 | 12.32 | 12.41 | 165,395 | -0.11(-0.90%) |
Dec 27, 2016 | 12.41 | 12.56 | 12.37 | 12.52 | 140,962 | +0.19(+1.53%) |
Dec 23, 2016 | 12.34 | 12.34 | 12.34 | 0 | -0.11(-0.91%) | |
Dec 22, 2016 | 12.45 | 12.45 | 12.22 | 12.45 | 148,211 | +0.04(+0.30%) |
Dec 21, 2016 | 12.37 | 12.45 | 12.26 | 12.41 | 166,835 | +0.04(+0.30%) |
Dec 20, 2016 | 12.26 | 12.41 | 12.15 | 12.37 | 274,748 | +0.15(+1.23%) |
Dec 19, 2016 | 12.15 | 12.30 | 12.07 | 12.22 | 331,085 | +0.15(+1.25%) |
Dec 16, 2016 | 12.34 | 12.45 | 12.03 | 12.07 | 889,799 | -0.23(-1.84%) |
Dec 15, 2016 | 12.22 | 12.37 | 12.07 | 12.30 | 415,828 | +0.04(+0.31%) |
Dec 14, 2016 | 12.11 | 12.34 | 11.62 | 12.26 | 308,318 | +0.04(+0.31%) |
Dec 13, 2016 | 12.22 | 12.26 | 12.07 | 12.22 | 243,351 | +0.11(+0.93%) |
Dec 12, 2016 | 12.34 | 12.34 | 12.07 | 12.11 | 252,388 | -0.19(-1.53%) |
Dec 09, 2016 | 12.34 | 12.43 | 11.66 | 12.30 | 266,000 | +0.00(+0.00%) |
Dec 08, 2016 | 12.11 | 12.45 | 12.00 | 12.30 | 539,129 | +0.19(+1.56%) |
Dec 07, 2016 | 11.92 | 12.11 | 11.83 | 12.11 | 316,533 | +0.11(+0.94%) |
Dec 06, 2016 | 11.58 | 12.00 | 11.54 | 12.00 | 551,804 | +0.41(+3.58%) |
Dec 05, 2016 | 11.47 | 11.62 | 11.35 | 11.58 | 457,543 | +0.19(+1.66%) |
Dec 02, 2016 | 11.32 | 11.43 | 11.20 | 11.39 | 319,032 | +0.11(+1.00%) |
Dec 01, 2016 | 11.32 | 11.43 | 11.28 | 11.28 | 347,217 | +0.04(+0.34%) |
Nov 30, 2016 | 11.35 | 11.47 | 11.20 | 11.24 | 254,293 | -0.08(-0.67%) |
Nov 29, 2016 | 11.35 | 11.52 | 11.26 | 11.32 | 409,619 | +0.04(+0.33%) |
Nov 28, 2016 | 11.43 | 11.51 | 11.24 | 11.28 | 294,592 | -0.23(-1.97%) |
Nov 25, 2016 | 11.32 | 11.51 | 11.32 | 11.51 | 116,370 | +0.19(+1.67%) |
Nov 23, 2016 | 11.32 | 11.32 | 11.32 | 0 | -0.04(-0.33%) | |
Nov 22, 2016 | 11.28 | 11.47 | 11.17 | 11.35 | 521,864 | +0.11(+1.01%) |
Nov 21, 2016 | 11.32 | 11.32 | 11.09 | 11.24 | 320,319 | -0.08(-0.67%) |
Nov 18, 2016 | 11.13 | 11.43 | 10.94 | 11.32 | 656,407 | +0.15(+1.35%) |
Nov 17, 2016 | 11.28 | 11.35 | 11.05 | 11.17 | 462,427 | -0.08(-0.67%) |
Nov 16, 2016 | 11.32 | 11.39 | 11.20 | 11.24 | 351,539 | -0.08(-0.67%) |
Nov 15, 2016 | 11.39 | 11.48 | 11.19 | 11.32 | 422,029 | -0.23(-1.96%) |
Nov 14, 2016 | 11.66 | 11.92 | 11.28 | 11.54 | 653,625 | +0.08(+0.66%) |
Nov 11, 2016 | 10.68 | 11.47 | 10.52 | 11.47 | 856,415 | +0.79(+7.42%) |
Nov 10, 2016 | 10.45 | 10.79 | 10.37 | 10.68 | 660,204 | +0.34(+3.28%) |
Nov 09, 2016 | 9.846 | 10.41 | 9.741 | 10.34 | 406,176 | +0.60(+6.20%) |
Nov 08, 2016 | 9.770 | 9.770 | 9.657 | 9.733 | 209,375 | -0.04(-0.39%) |
Nov 07, 2016 | 9.620 | 9.770 | 9.472 | 9.770 | 261,605 | +0.30(+3.19%) |
Nov 04, 2016 | 9.506 | 9.638 | 9.412 | 9.469 | 183,430 | +0.00(+0.00%) |
Nov 03, 2016 | 9.506 | 9.544 | 9.431 | 9.469 | 162,189 | +0.04(+0.40%) |
Nov 02, 2016 | 9.544 | 9.544 | 9.374 | 9.431 | 154,561 | -0.08(-0.87%) |
Nov 01, 2016 | 9.626 | 9.664 | 9.514 | 9.514 | 254,686 | -0.07(-0.78%) |
Oct 31, 2016 | 9.626 | 9.701 | 9.514 | 9.589 | 344,394 | +0.00(+0.00%) |
Oct 28, 2016 | 9.626 | 9.701 | 9.514 | 9.589 | 207,909 | -0.07(-0.78%) |
Oct 27, 2016 | 9.701 | 9.739 | 9.589 | 9.664 | 132,209 | +0.04(+0.39%) |
Oct 26, 2016 | 9.701 | 9.739 | 9.551 | 9.626 | 259,623 | -0.07(-0.77%) |
Oct 25, 2016 | 9.739 | 9.776 | 9.589 | 9.701 | 205,198 | -0.04(-0.38%) |
Oct 24, 2016 | 9.626 | 9.776 | 9.252 | 9.739 | 355,934 | +0.19(+1.96%) |
Oct 21, 2016 | 9.551 | 9.701 | 9.439 | 9.551 | 465,041 | -0.04(-0.39%) |
Oct 20, 2016 | 9.439 | 9.626 | 9.289 | 9.589 | 209,846 | +0.30(+3.23%) |
Oct 19, 2016 | 9.252 | 9.364 | 9.177 | 9.289 | 179,062 | +0.07(+0.81%) |
Oct 18, 2016 | 9.289 | 9.289 | 9.139 | 9.214 | 262,399 | +0.04(+0.41%) |
Oct 17, 2016 | 9.177 | 9.214 | 9.139 | 9.177 | 236,933 | -0.01(-0.08%) |
Oct 14, 2016 | 9.109 | 9.207 | 9.102 | 9.184 | 136,299 | +0.14(+1.57%) |
Oct 13, 2016 | 9.139 | 9.177 | 9.027 | 9.042 | 198,860 | -0.16(-1.71%) |
Oct 12, 2016 | 9.229 | 9.267 | 9.177 | 9.199 | 109,176 | -0.01(-0.08%) |
Oct 11, 2016 | 9.192 | 9.274 | 9.177 | 9.207 | 196,505 | -0.03(-0.32%) |
Oct 10, 2016 | 9.252 | 9.319 | 9.214 | 9.237 | 159,540 | +0.02(+0.24%) |
Oct 07, 2016 | 9.252 | 9.267 | 9.162 | 9.214 | 242,352 | -0.03(-0.32%) |
Oct 06, 2016 | 9.214 | 9.292 | 9.199 | 9.244 | 164,884 | +0.01(+0.16%) |
Oct 05, 2016 | 9.154 | 9.259 | 9.132 | 9.229 | 322,927 | +0.09(+0.98%) |
Oct 04, 2016 | 9.027 | 9.147 | 9.027 | 9.139 | 247,950 | +0.11(+1.24%) |
Oct 03, 2016 | 9.057 | 9.072 | 8.960 | 9.027 | 235,856 | -0.10(-1.15%) |
Sep 30, 2016 | 9.042 | 9.162 | 9.005 | 9.132 | 206,681 | +0.13(+1.41%) |
Sep 29, 2016 | 9.117 | 9.147 | 8.997 | 9.005 | 182,167 | -0.10(-1.15%) |
Sep 28, 2016 | 9.027 | 9.117 | 8.907 | 9.109 | 306,529 | +0.09(+1.00%) |
Sep 27, 2016 | 8.885 | 9.027 | 8.855 | 9.020 | 213,642 | +0.08(+0.92%) |
Sep 26, 2016 | 8.937 | 8.997 | 8.840 | 8.937 | 310,667 | -0.08(-0.91%) |
Sep 23, 2016 | 8.960 | 9.020 | 8.920 | 9.020 | 332,135 | +0.03(+0.33%) |
Sep 22, 2016 | 8.892 | 8.993 | 8.825 | 8.990 | 226,993 | +0.18(+2.00%) |
Sep 21, 2016 | 8.840 | 8.907 | 8.787 | 8.813 | 222,304 | +0.00(+0.04%) |
Sep 20, 2016 | 8.847 | 8.855 | 8.765 | 8.810 | 209,156 | +0.02(+0.26%) |
Sep 19, 2016 | 8.780 | 8.877 | 8.712 | 8.787 | 190,130 | +0.04(+0.43%) |
Sep 16, 2016 | 8.780 | 8.795 | 8.622 | 8.750 | 776,547 | -0.01(-0.09%) |
Sep 15, 2016 | 8.720 | 8.780 | 8.667 | 8.757 | 195,141 | +0.04(+0.52%) |
Sep 14, 2016 | 8.802 | 8.862 | 8.712 | 8.712 | 139,369 | -0.12(-1.36%) |
Sep 13, 2016 | 8.862 | 8.892 | 8.765 | 8.832 | 183,099 | -0.13(-1.42%) |
Sep 12, 2016 | 8.855 | 8.960 | 8.787 | 8.960 | 181,677 | +0.07(+0.84%) |
Sep 09, 2016 | 9.020 | 9.072 | 8.885 | 8.885 | 211,730 | -0.16(-1.82%) |
Sep 08, 2016 | 9.027 | 9.064 | 8.990 | 9.049 | 130,706 | +0.00(+0.00%) |
Sep 07, 2016 | 8.967 | 9.064 | 8.915 | 9.049 | 237,540 | +0.04(+0.42%) |
Sep 06, 2016 | 9.057 | 9.057 | 8.907 | 9.012 | 231,651 | -0.05(-0.58%) |
Sep 02, 2016 | 8.937 | 9.064 | 9.064 | 9.064 | 201,033 | +0.13(+1.43%) |
Sep 01, 2016 | 8.930 | 8.975 | 8.720 | 8.937 | 191,853 | -0.01(-0.08%) |
Aug 31, 2016 | 8.907 | 8.975 | 8.836 | 8.945 | 254,057 | +0.00(+0.00%) |
Aug 30, 2016 | 8.930 | 8.952 | 8.862 | 8.945 | 127,235 | +0.05(+0.59%) |
Aug 29, 2016 | 8.810 | 8.922 | 8.293 | 8.892 | 204,429 | +0.07(+0.76%) |
Aug 26, 2016 | 8.802 | 8.870 | 8.765 | 8.825 | 127,549 | +0.02(+0.26%) |
Aug 25, 2016 | 8.697 | 8.802 | 8.682 | 8.802 | 178,300 | +0.06(+0.69%) |
Aug 24, 2016 | 8.712 | 8.750 | 8.667 | 8.742 | 137,184 | +0.01(+0.09%) |
Aug 23, 2016 | 8.705 | 8.750 | 8.660 | 8.735 | 168,250 | +0.04(+0.43%) |
Aug 22, 2016 | 8.600 | 8.712 | 8.600 | 8.697 | 157,228 | +0.04(+0.43%) |
Aug 19, 2016 | 8.645 | 8.772 | 8.615 | 8.660 | 291,173 | +0.00(+0.00%) |
Aug 18, 2016 | 8.533 | 8.667 | 8.533 | 8.660 | 327,794 | +0.11(+1.31%) |
Aug 17, 2016 | 8.555 | 8.660 | 8.461 | 8.548 | 240,076 | -0.03(-0.35%) |
Aug 16, 2016 | 8.555 | 8.697 | 8.428 | 8.578 | 145,043 | -0.04(-0.43%) |
Aug 15, 2016 | 8.548 | 8.660 | 8.405 | 8.615 | 138,719 | +0.07(+0.79%) |
Aug 12, 2016 | 8.518 | 8.585 | 8.401 | 8.548 | 155,789 | -0.02(-0.26%) |
Aug 11, 2016 | 8.555 | 8.690 | 8.533 | 8.570 | 154,671 | +0.02(+0.26%) |
Aug 10, 2016 | 8.600 | 8.607 | 8.503 | 8.548 | 188,316 | -0.07(-0.87%) |
Aug 09, 2016 | 8.600 | 8.660 | 8.563 | 8.622 | 246,901 | +0.00(+0.00%) |
Aug 08, 2016 | 8.682 | 8.737 | 8.585 | 8.622 | 160,260 | -0.06(-0.69%) |
Aug 05, 2016 | 8.443 | 8.705 | 8.398 | 8.682 | 313,712 | +0.28(+3.39%) |
Aug 04, 2016 | 8.383 | 8.449 | 8.368 | 8.398 | 115,892 | -0.01(-0.09%) |
Aug 03, 2016 | 8.345 | 8.428 | 8.338 | 8.405 | 178,285 | +0.07(+0.90%) |
Aug 02, 2016 | 8.390 | 8.419 | 8.304 | 8.330 | 198,904 | -0.07(-0.88%) |
Aug 01, 2016 | 8.449 | 8.501 | 8.390 | 8.405 | 135,599 | -0.06(-0.70%) |
Jul 29, 2016 | 8.427 | 8.546 | 8.390 | 8.464 | 357,379 | +0.00(+0.00%) |
Jul 28, 2016 | 8.524 | 8.546 | 8.419 | 8.464 | 165,401 | -0.10(-1.13%) |
Jul 27, 2016 | 8.449 | 8.568 | 8.434 | 8.561 | 286,706 | +0.06(+0.70%) |
Jul 26, 2016 | 8.449 | 8.576 | 8.449 | 8.501 | 243,086 | +0.01(+0.18%) |
Jul 25, 2016 | 8.561 | 8.598 | 8.472 | 8.486 | 180,039 | -0.11(-1.30%) |
Jul 22, 2016 | 8.561 | 8.657 | 8.531 | 8.598 | 189,349 | +0.05(+0.61%) |
Jul 21, 2016 | 8.642 | 8.680 | 8.416 | 8.546 | 389,315 | -0.03(-0.35%) |
Jul 20, 2016 | 8.665 | 8.665 | 8.516 | 8.576 | 352,721 | -0.06(-0.69%) |
Jul 19, 2016 | 8.650 | 8.724 | 8.613 | 8.635 | 309,209 | -0.03(-0.34%) |
Jul 18, 2016 | 8.702 | 8.739 | 8.665 | 8.665 | 284,730 | -0.04(-0.43%) |
Jul 15, 2016 | 8.724 | 8.724 | 8.583 | 8.702 | 366,344 | +0.05(+0.60%) |
Jul 14, 2016 | 8.687 | 8.709 | 8.635 | 8.650 | 231,675 | +0.04(+0.52%) |
Jul 13, 2016 | 8.613 | 8.650 | 8.531 | 8.605 | 392,693 | -0.01(-0.09%) |
Jul 12, 2016 | 8.449 | 8.650 | 8.323 | 8.613 | 462,355 | +0.23(+2.75%) |
Jul 11, 2016 | 8.263 | 8.442 | 8.180 | 8.382 | 292,093 | +0.16(+1.90%) |
Jul 08, 2016 | 8.197 | 8.345 | 7.966 | 8.226 | 587,866 | +0.26(+3.26%) |
Jul 07, 2016 | 7.981 | 8.063 | 7.922 | 7.966 | 284,151 | -0.02(-0.28%) |
Jul 05, 2016 | 8.026 | 8.026 | 7.921 | 7.988 | 309,496 | -0.07(-0.83%) |