Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.36 | 11.42 | 11.31 | 11.33 | 190,078 | -0.03(-0.27%) |
Jul 28, 2017 | 11.26 | 11.36 | 11.26 | 11.36 | 143,087 | +0.10(+0.92%) |
Jul 27, 2017 | 11.40 | 11.41 | 11.22 | 11.26 | 166,747 | -0.13(-1.18%) |
Jul 26, 2017 | 11.31 | 11.39 | 11.31 | 11.39 | 165,417 | +0.08(+0.70%) |
Jul 25, 2017 | 11.45 | 11.45 | 11.31 | 11.31 | 190,477 | -0.13(-1.18%) |
Jul 24, 2017 | 11.45 | 11.45 | 11.38 | 11.45 | 210,134 | +0.02(+0.16%) |
Jul 21, 2017 | 11.46 | 11.50 | 11.41 | 11.43 | 206,342 | -0.04(-0.37%) |
Jul 20, 2017 | 11.44 | 11.48 | 11.41 | 11.47 | 231,439 | +0.11(+0.97%) |
Jul 19, 2017 | 11.30 | 11.43 | 11.30 | 11.36 | 204,992 | +0.11(+0.98%) |
Jul 18, 2017 | 11.23 | 11.30 | 11.18 | 11.25 | 207,532 | +0.00(+0.00%) |
Jul 17, 2017 | 11.39 | 11.39 | 11.20 | 11.25 | 155,029 | -0.09(-0.76%) |
Jul 14, 2017 | 11.28 | 11.34 | 11.18 | 11.34 | 188,020 | +0.12(+1.09%) |
Jul 13, 2017 | 11.30 | 11.32 | 11.09 | 11.22 | 252,756 | +0.04(+0.40%) |
Jul 12, 2017 | 11.14 | 11.17 | 11.07 | 11.17 | 324,659 | +0.11(+0.99%) |
Jul 11, 2017 | 11.04 | 11.15 | 11.00 | 11.06 | 154,845 | +0.03(+0.28%) |
Jul 10, 2017 | 11.12 | 11.14 | 11.00 | 11.03 | 207,046 | -0.05(-0.49%) |
Jul 07, 2017 | 11.09 | 11.13 | 11.07 | 11.09 | 117,822 | +0.01(+0.11%) |
Jul 06, 2017 | 11.18 | 11.21 | 11.05 | 11.07 | 178,634 | -0.15(-1.30%) |
Jul 05, 2017 | 11.20 | 11.26 | 11.10 | 11.22 | 134,886 | +0.01(+0.05%) |
Jul 03, 2017 | 11.22 | 11.22 | 11.14 | 11.21 | 76,109 | +0.05(+0.44%) |
Jun 30, 2017 | 11.18 | 11.20 | 11.08 | 11.16 | 192,578 | +0.03(+0.27%) |
Jun 29, 2017 | 11.28 | 11.28 | 11.04 | 11.13 | 265,126 | -0.14(-1.24%) |
Jun 28, 2017 | 11.24 | 11.31 | 11.16 | 11.27 | 214,154 | +0.08(+0.71%) |
Jun 27, 2017 | 11.44 | 11.47 | 11.20 | 11.20 | 293,846 | -0.27(-2.34%) |
Jun 26, 2017 | 11.48 | 11.48 | 11.37 | 11.46 | 229,549 | +0.05(+0.43%) |
Jun 23, 2017 | 11.35 | 11.46 | 11.28 | 11.41 | 400,819 | +0.07(+0.64%) |
Jun 22, 2017 | 11.24 | 11.38 | 11.21 | 11.34 | 383,246 | +0.16(+1.42%) |
Jun 21, 2017 | 11.09 | 11.20 | 11.05 | 11.18 | 419,949 | +0.19(+1.72%) |
Jun 20, 2017 | 10.95 | 11.04 | 10.90 | 10.99 | 259,537 | +0.08(+0.73%) |
Jun 19, 2017 | 10.82 | 10.95 | 10.81 | 10.92 | 257,436 | +0.11(+1.01%) |
Jun 16, 2017 | 10.87 | 10.87 | 10.74 | 10.81 | 276,904 | +0.01(+0.06%) |
Jun 15, 2017 | 10.79 | 10.80 | 10.72 | 10.80 | 156,378 | -0.01(-0.10%) |
Jun 14, 2017 | 10.77 | 10.82 | 10.72 | 10.81 | 122,488 | +0.07(+0.62%) |
Jun 13, 2017 | 10.65 | 10.76 | 10.65 | 10.74 | 126,472 | +0.09(+0.85%) |
Jun 12, 2017 | 10.68 | 10.71 | 10.61 | 10.65 | 190,366 | -0.01(-0.11%) |
Jun 09, 2017 | 10.59 | 10.71 | 10.59 | 10.67 | 177,777 | +0.06(+0.57%) |
Jun 08, 2017 | 10.55 | 10.64 | 10.55 | 10.60 | 136,716 | +0.01(+0.11%) |
Jun 07, 2017 | 10.56 | 10.60 | 10.53 | 10.59 | 118,190 | +0.04(+0.40%) |
Jun 06, 2017 | 10.62 | 10.66 | 10.55 | 10.55 | 169,492 | -0.08(-0.74%) |
Jun 05, 2017 | 10.70 | 10.70 | 10.59 | 10.63 | 141,000 | -0.05(-0.51%) |
Jun 02, 2017 | 10.56 | 10.70 | 10.56 | 10.68 | 176,845 | +0.10(+0.97%) |
Jun 01, 2017 | 10.45 | 10.59 | 10.45 | 10.58 | 170,113 | +0.15(+1.39%) |
May 31, 2017 | 10.44 | 10.47 | 10.39 | 10.44 | 162,832 | +0.02(+0.23%) |
May 30, 2017 | 10.44 | 10.48 | 10.39 | 10.41 | 185,199 | -0.04(-0.37%) |
May 26, 2017 | 10.50 | 10.50 | 10.44 | 10.45 | 136,244 | -0.06(-0.56%) |
May 25, 2017 | 10.51 | 10.51 | 10.47 | 10.51 | 245,507 | +0.05(+0.46%) |
May 24, 2017 | 10.40 | 10.49 | 10.37 | 10.46 | 248,500 | +0.04(+0.35%) |
May 23, 2017 | 10.44 | 10.44 | 10.34 | 10.42 | 118,154 | +0.04(+0.41%) |
May 22, 2017 | 10.36 | 10.41 | 10.33 | 10.38 | 116,198 | +0.04(+0.41%) |
May 19, 2017 | 10.27 | 10.40 | 10.27 | 10.34 | 287,148 | +0.08(+0.83%) |
May 18, 2017 | 10.20 | 10.30 | 10.20 | 10.25 | 228,018 | +0.03(+0.30%) |
May 17, 2017 | 10.35 | 10.36 | 10.22 | 10.22 | 274,873 | -0.19(-1.79%) |
May 16, 2017 | 10.46 | 10.46 | 10.39 | 10.41 | 178,142 | -0.02(-0.21%) |
May 15, 2017 | 10.48 | 10.48 | 10.39 | 10.43 | 226,402 | +0.01(+0.10%) |
May 12, 2017 | 10.44 | 10.46 | 10.37 | 10.42 | 182,462 | -0.01(-0.06%) |
May 11, 2017 | 10.37 | 10.45 | 10.32 | 10.43 | 198,834 | +0.05(+0.46%) |
May 10, 2017 | 10.48 | 10.48 | 10.35 | 10.38 | 283,731 | -0.11(-1.03%) |
May 09, 2017 | 10.48 | 10.51 | 10.44 | 10.49 | 171,899 | +0.01(+0.12%) |
May 08, 2017 | 10.49 | 10.55 | 10.44 | 10.48 | 166,672 | -0.02(-0.23%) |
May 05, 2017 | 10.58 | 10.60 | 10.48 | 10.50 | 195,217 | -0.04(-0.34%) |
May 04, 2017 | 10.58 | 10.60 | 10.53 | 10.54 | 214,758 | -0.04(-0.34%) |
May 03, 2017 | 10.58 | 10.60 | 10.54 | 10.57 | 143,098 | +0.00(+0.00%) |
May 02, 2017 | 10.64 | 10.64 | 10.53 | 10.57 | 171,620 | -0.05(-0.45%) |
May 01, 2017 | 10.55 | 10.63 | 10.52 | 10.62 | 167,780 | +0.06(+0.57%) |
Apr 28, 2017 | 10.60 | 10.62 | 10.52 | 10.56 | 204,181 | +0.01(+0.06%) |
Apr 27, 2017 | 10.58 | 10.58 | 10.52 | 10.55 | 221,913 | -0.02(-0.17%) |
Apr 26, 2017 | 10.54 | 10.58 | 10.53 | 10.57 | 147,329 | +0.04(+0.40%) |
Apr 25, 2017 | 10.51 | 10.58 | 10.48 | 10.53 | 251,453 | +0.05(+0.46%) |
Apr 24, 2017 | 10.52 | 10.52 | 10.43 | 10.48 | 175,736 | +0.05(+0.52%) |
Apr 21, 2017 | 10.40 | 10.45 | 10.39 | 10.43 | 137,524 | +0.04(+0.35%) |
Apr 20, 2017 | 10.43 | 10.46 | 10.39 | 10.39 | 169,447 | -0.02(-0.17%) |
Apr 19, 2017 | 10.37 | 10.43 | 10.33 | 10.41 | 174,941 | +0.05(+0.52%) |
Apr 18, 2017 | 10.40 | 10.43 | 10.30 | 10.36 | 206,875 | -0.05(-0.46%) |
Apr 17, 2017 | 10.42 | 10.45 | 10.39 | 10.40 | 138,870 | -0.02(-0.23%) |
Apr 13, 2017 | 10.46 | 10.46 | 10.39 | 10.43 | 148,992 | -0.04(-0.40%) |
Apr 12, 2017 | 10.40 | 10.49 | 10.39 | 10.47 | 240,861 | +0.04(+0.36%) |
Apr 11, 2017 | 10.36 | 10.44 | 10.30 | 10.43 | 213,787 | +0.05(+0.52%) |
Apr 10, 2017 | 10.41 | 10.44 | 10.36 | 10.38 | 224,232 | -0.02(-0.17%) |
Apr 07, 2017 | 10.33 | 10.41 | 10.32 | 10.40 | 125,863 | +0.05(+0.52%) |
Apr 06, 2017 | 10.28 | 10.35 | 10.28 | 10.34 | 110,237 | +0.10(+0.93%) |
Apr 05, 2017 | 10.32 | 10.39 | 10.25 | 10.25 | 199,500 | -0.10(-0.92%) |
Apr 04, 2017 | 10.42 | 10.42 | 10.29 | 10.34 | 149,033 | -0.06(-0.57%) |
Apr 03, 2017 | 10.43 | 10.43 | 10.33 | 10.40 | 167,154 | +0.01(+0.11%) |
Mar 31, 2017 | 10.34 | 10.41 | 10.30 | 10.39 | 218,476 | +0.08(+0.81%) |
Mar 30, 2017 | 10.22 | 10.31 | 10.21 | 10.31 | 178,041 | +0.09(+0.88%) |
Mar 29, 2017 | 10.20 | 10.25 | 10.19 | 10.22 | 145,421 | +0.05(+0.47%) |
Mar 28, 2017 | 10.19 | 10.20 | 10.16 | 10.17 | 184,354 | -0.01(-0.06%) |
Mar 27, 2017 | 10.10 | 10.18 | 10.10 | 10.18 | 204,843 | +0.05(+0.47%) |
Mar 24, 2017 | 10.17 | 10.25 | 10.10 | 10.13 | 263,767 | -0.06(-0.59%) |
Mar 23, 2017 | 10.16 | 10.23 | 10.14 | 10.19 | 245,299 | +0.05(+0.47%) |
Mar 22, 2017 | 10.18 | 10.22 | 10.09 | 10.14 | 194,472 | -0.01(-0.06%) |
Mar 21, 2017 | 10.28 | 10.31 | 10.13 | 10.15 | 236,238 | -0.13(-1.22%) |
Mar 20, 2017 | 10.30 | 10.36 | 10.24 | 10.27 | 169,199 | -0.02(-0.17%) |
Mar 17, 2017 | 10.27 | 10.31 | 10.22 | 10.29 | 275,506 | -0.01(-0.12%) |
Mar 16, 2017 | 10.32 | 10.37 | 10.28 | 10.30 | 214,136 | -0.03(-0.33%) |
Mar 15, 2017 | 10.22 | 10.35 | 10.21 | 10.34 | 222,730 | +0.11(+1.04%) |
Mar 14, 2017 | 10.28 | 10.28 | 10.20 | 10.23 | 151,770 | -0.05(-0.52%) |
Mar 13, 2017 | 10.27 | 10.33 | 10.25 | 10.28 | 190,574 | -0.02(-0.17%) |
Mar 10, 2017 | 10.33 | 10.35 | 10.25 | 10.30 | 198,015 | +0.03(+0.29%) |
Mar 09, 2017 | 10.36 | 10.39 | 10.25 | 10.27 | 252,054 | -0.08(-0.80%) |
Mar 08, 2017 | 10.42 | 10.48 | 10.35 | 10.35 | 290,251 | -0.09(-0.85%) |
Mar 07, 2017 | 10.44 | 10.46 | 10.38 | 10.44 | 243,566 | -0.05(-0.51%) |
Mar 06, 2017 | 10.51 | 10.57 | 10.44 | 10.50 | 216,428 | -0.07(-0.62%) |
Mar 03, 2017 | 10.48 | 10.60 | 10.47 | 10.56 | 219,306 | +0.07(+0.68%) |
Mar 02, 2017 | 10.50 | 10.59 | 10.49 | 10.49 | 299,439 | -0.01(-0.11%) |
Mar 01, 2017 | 10.53 | 10.58 | 10.45 | 10.50 | 370,108 | +0.02(+0.17%) |
Feb 28, 2017 | 10.49 | 10.50 | 10.36 | 10.48 | 379,691 | +0.01(+0.06%) |
Feb 27, 2017 | 10.32 | 10.48 | 10.29 | 10.48 | 324,321 | +0.20(+1.90%) |
Feb 24, 2017 | 10.18 | 10.29 | 10.18 | 10.28 | 203,818 | +0.07(+0.70%) |
Feb 23, 2017 | 10.18 | 10.25 | 10.15 | 10.21 | 226,037 | +0.09(+0.88%) |
Feb 22, 2017 | 10.18 | 10.22 | 10.12 | 10.12 | 211,862 | -0.05(-0.52%) |
Feb 21, 2017 | 10.10 | 10.20 | 10.10 | 10.18 | 246,404 | +0.07(+0.65%) |
Feb 17, 2017 | 10.11 | 10.11 | 10.11 | 0 | -0.04(-0.41%) | |
Feb 16, 2017 | 10.23 | 10.26 | 10.11 | 10.15 | 153,469 | -0.05(-0.45%) |
Feb 15, 2017 | 10.11 | 10.20 | 10.09 | 10.20 | 191,806 | +0.08(+0.82%) |
Feb 14, 2017 | 10.15 | 10.16 | 10.08 | 10.11 | 291,408 | -0.01(-0.06%) |
Feb 13, 2017 | 10.17 | 10.17 | 10.09 | 10.12 | 203,059 | +0.04(+0.35%) |
Feb 10, 2017 | 10.12 | 10.14 | 10.08 | 10.09 | 222,145 | +0.01(+0.06%) |
Feb 09, 2017 | 10.03 | 10.14 | 10.02 | 10.08 | 179,346 | +0.05(+0.53%) |
Feb 08, 2017 | 10.06 | 10.06 | 9.991 | 10.03 | 302,275 | -0.05(-0.53%) |
Feb 07, 2017 | 10.10 | 10.10 | 10.05 | 10.08 | 231,848 | +0.00(+0.00%) |
Feb 06, 2017 | 10.06 | 10.10 | 10.04 | 10.08 | 172,055 | +0.04(+0.41%) |
Feb 03, 2017 | 10.02 | 10.06 | 10.01 | 10.04 | 208,888 | +0.02(+0.18%) |
Feb 02, 2017 | 9.979 | 10.03 | 9.914 | 10.02 | 295,268 | +0.04(+0.35%) |
Feb 01, 2017 | 9.920 | 9.991 | 9.891 | 9.985 | 320,747 | +0.09(+0.95%) |
Jan 31, 2017 | 9.767 | 9.891 | 9.740 | 9.891 | 594,781 | +0.09(+0.96%) |
Jan 30, 2017 | 9.749 | 9.802 | 9.726 | 9.796 | 298,042 | +0.03(+0.30%) |
Jan 27, 2017 | 9.755 | 9.796 | 9.714 | 9.767 | 359,854 | +0.01(+0.12%) |
Jan 26, 2017 | 9.808 | 9.826 | 9.755 | 9.755 | 247,064 | -0.02(-0.18%) |
Jan 25, 2017 | 9.726 | 9.785 | 9.726 | 9.773 | 234,399 | +0.08(+0.79%) |
Jan 24, 2017 | 9.714 | 9.726 | 9.667 | 9.696 | 236,802 | -0.02(-0.24%) |
Jan 23, 2017 | 9.790 | 9.796 | 9.702 | 9.720 | 171,814 | -0.03(-0.30%) |
Jan 20, 2017 | 9.832 | 9.844 | 9.732 | 9.749 | 122,597 | -0.04(-0.42%) |
Jan 19, 2017 | 9.926 | 9.963 | 9.785 | 9.790 | 246,377 | -0.18(-1.77%) |
Jan 18, 2017 | 9.973 | 9.973 | 9.910 | 9.967 | 162,932 | +0.05(+0.49%) |
Jan 17, 2017 | 9.954 | 9.954 | 9.872 | 9.919 | 208,544 | -0.05(-0.53%) |
Jan 13, 2017 | 9.971 | 9.971 | 9.971 | 0 | +0.10(+1.01%) | |
Jan 12, 2017 | 9.884 | 9.895 | 9.752 | 9.872 | 294,045 | +0.01(+0.06%) |
Jan 11, 2017 | 9.983 | 9.989 | 9.837 | 9.866 | 349,554 | -0.09(-0.94%) |
Jan 10, 2017 | 9.866 | 9.977 | 9.866 | 9.960 | 368,121 | +0.12(+1.19%) |
Jan 09, 2017 | 9.708 | 9.844 | 9.699 | 9.843 | 362,558 | +0.18(+1.88%) |
Jan 06, 2017 | 9.673 | 9.690 | 9.603 | 9.661 | 270,112 | +0.04(+0.43%) |
Jan 05, 2017 | 9.620 | 9.643 | 9.526 | 9.620 | 328,115 | +0.04(+0.43%) |
Jan 04, 2017 | 9.427 | 9.603 | 9.415 | 9.579 | 669,332 | +0.17(+1.77%) |
Jan 03, 2017 | 9.152 | 9.421 | 9.140 | 9.413 | 445,208 | +0.33(+3.58%) |
Dec 30, 2016 | 9.087 | 9.087 | 9.087 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 9.087 | 9.160 | 9.064 | 9.076 | 457,613 | +0.00(+0.00%) |
Dec 28, 2016 | 9.210 | 9.210 | 9.064 | 9.076 | 452,028 | -0.14(-1.52%) |
Dec 27, 2016 | 9.122 | 9.245 | 9.122 | 9.216 | 485,584 | +0.09(+1.03%) |
Dec 23, 2016 | 9.122 | 9.122 | 9.122 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 9.011 | 9.117 | 8.994 | 9.111 | 550,976 | +0.05(+0.52%) |
Dec 21, 2016 | 9.076 | 9.169 | 8.988 | 9.064 | 845,586 | +0.00(+0.00%) |
Dec 20, 2016 | 9.146 | 9.193 | 9.046 | 9.064 | 570,132 | -0.09(-0.96%) |
Dec 19, 2016 | 9.193 | 9.237 | 9.134 | 9.152 | 504,786 | -0.04(-0.45%) |
Dec 16, 2016 | 9.210 | 9.263 | 9.146 | 9.193 | 332,974 | -0.01(-0.13%) |
Dec 15, 2016 | 9.163 | 9.251 | 9.140 | 9.204 | 371,361 | +0.04(+0.46%) |
Dec 14, 2016 | 9.121 | 9.197 | 9.075 | 9.163 | 493,892 | +0.01(+0.13%) |
Dec 13, 2016 | 9.144 | 9.232 | 9.104 | 9.150 | 567,105 | +0.07(+0.77%) |
Dec 12, 2016 | 9.133 | 9.208 | 9.075 | 9.081 | 461,071 | -0.08(-0.83%) |
Dec 09, 2016 | 9.133 | 9.229 | 9.104 | 9.156 | 472,931 | +0.09(+0.96%) |
Dec 08, 2016 | 9.075 | 9.127 | 9.046 | 9.069 | 391,764 | -0.02(-0.26%) |
Dec 07, 2016 | 9.098 | 9.185 | 9.040 | 9.092 | 537,744 | -0.09(-1.01%) |
Dec 06, 2016 | 9.144 | 9.237 | 9.133 | 9.185 | 413,192 | +0.01(+0.06%) |
Dec 05, 2016 | 9.284 | 9.307 | 9.162 | 9.179 | 300,597 | -0.02(-0.19%) |
Dec 02, 2016 | 9.325 | 9.371 | 9.197 | 9.197 | 239,424 | -0.14(-1.49%) |
Dec 01, 2016 | 9.400 | 9.400 | 9.197 | 9.336 | 277,087 | -0.06(-0.68%) |
Nov 30, 2016 | 9.551 | 9.575 | 9.389 | 9.400 | 263,293 | -0.07(-0.74%) |
Nov 29, 2016 | 9.476 | 9.546 | 9.447 | 9.470 | 256,158 | +0.03(+0.31%) |
Nov 28, 2016 | 9.546 | 9.563 | 9.418 | 9.441 | 168,729 | -0.13(-1.40%) |
Nov 25, 2016 | 9.528 | 9.580 | 9.493 | 9.575 | 80,312 | +0.08(+0.80%) |
Nov 23, 2016 | 9.499 | 9.499 | 9.499 | 0 | -0.06(-0.67%) | |
Nov 22, 2016 | 9.586 | 9.667 | 9.511 | 9.563 | 258,527 | -0.06(-0.66%) |
Nov 21, 2016 | 9.592 | 9.650 | 9.586 | 9.627 | 306,824 | -0.01(-0.06%) |
Nov 18, 2016 | 9.743 | 9.743 | 9.482 | 9.633 | 332,896 | -0.09(-0.90%) |
Nov 17, 2016 | 9.633 | 9.743 | 9.563 | 9.720 | 406,935 | +0.16(+1.72%) |
Nov 16, 2016 | 9.533 | 9.625 | 9.486 | 9.556 | 313,557 | -0.03(-0.30%) |
Nov 15, 2016 | 9.533 | 9.619 | 9.383 | 9.585 | 302,815 | +0.06(+0.67%) |
Nov 14, 2016 | 9.538 | 9.596 | 9.412 | 9.521 | 346,244 | -0.02(-0.24%) |
Nov 11, 2016 | 9.590 | 9.627 | 9.481 | 9.544 | 384,137 | -0.12(-1.20%) |
Nov 10, 2016 | 9.712 | 9.816 | 9.623 | 9.660 | 489,478 | -0.01(-0.12%) |
Nov 09, 2016 | 9.510 | 9.792 | 9.394 | 9.671 | 1,066,474 | +0.62(+6.82%) |
Nov 08, 2016 | 8.799 | 9.053 | 8.724 | 9.053 | 646,049 | +0.27(+3.09%) |
Nov 07, 2016 | 8.724 | 8.845 | 8.707 | 8.782 | 444,474 | +0.16(+1.88%) |
Nov 04, 2016 | 8.499 | 8.661 | 8.499 | 8.620 | 406,037 | +0.12(+1.36%) |
Nov 03, 2016 | 8.626 | 8.742 | 8.502 | 8.505 | 325,819 | -0.14(-1.60%) |
Nov 02, 2016 | 8.892 | 8.921 | 8.632 | 8.643 | 427,250 | -0.26(-2.92%) |
Nov 01, 2016 | 8.961 | 9.001 | 8.840 | 8.903 | 427,993 | -0.06(-0.64%) |
Oct 31, 2016 | 9.238 | 9.238 | 8.961 | 8.961 | 409,996 | -0.22(-2.39%) |
Oct 28, 2016 | 9.261 | 9.261 | 9.157 | 9.180 | 471,291 | -0.14(-1.49%) |
Oct 27, 2016 | 9.400 | 9.440 | 9.302 | 9.319 | 398,567 | -0.06(-0.62%) |
Oct 26, 2016 | 9.556 | 9.577 | 9.325 | 9.377 | 428,653 | -0.14(-1.52%) |
Oct 25, 2016 | 9.614 | 9.625 | 9.504 | 9.521 | 197,854 | -0.06(-0.66%) |
Oct 24, 2016 | 9.683 | 9.694 | 9.550 | 9.585 | 212,001 | -0.05(-0.54%) |
Oct 21, 2016 | 9.654 | 9.669 | 9.579 | 9.637 | 222,962 | -0.02(-0.24%) |
Oct 20, 2016 | 9.671 | 9.746 | 9.625 | 9.660 | 209,183 | -0.05(-0.54%) |
Oct 19, 2016 | 9.741 | 9.758 | 9.694 | 9.712 | 160,559 | +0.02(+0.18%) |
Oct 18, 2016 | 9.943 | 9.943 | 9.654 | 9.694 | 1,187,537 | -0.13(-1.28%) |
Oct 17, 2016 | 9.837 | 9.846 | 9.763 | 9.820 | 263,081 | +0.00(+0.00%) |
Oct 14, 2016 | 9.854 | 9.894 | 9.791 | 9.820 | 284,743 | +0.02(+0.23%) |
Oct 13, 2016 | 9.699 | 9.866 | 9.694 | 9.797 | 289,063 | +0.01(+0.12%) |
Oct 12, 2016 | 9.837 | 9.912 | 9.722 | 9.786 | 349,703 | -0.02(-0.23%) |
Oct 11, 2016 | 9.826 | 9.969 | 9.780 | 9.808 | 349,463 | -0.04(-0.41%) |
Oct 10, 2016 | 9.877 | 9.963 | 9.843 | 9.849 | 127,205 | +0.02(+0.18%) |
Oct 07, 2016 | 9.872 | 9.894 | 9.774 | 9.831 | 234,354 | -0.08(-0.81%) |
Oct 06, 2016 | 10.07 | 10.07 | 9.877 | 9.912 | 243,571 | -0.18(-1.82%) |
Oct 05, 2016 | 10.10 | 10.12 | 10.08 | 10.10 | 97,284 | +0.02(+0.23%) |
Oct 04, 2016 | 10.16 | 10.19 | 10.05 | 10.07 | 68,832 | -0.12(-1.18%) |
Oct 03, 2016 | 10.04 | 10.19 | 9.940 | 10.19 | 197,681 | +0.17(+1.66%) |
Sep 30, 2016 | 10.02 | 10.09 | 9.952 | 10.03 | 176,764 | +0.07(+0.75%) |
Sep 29, 2016 | 10.01 | 10.05 | 9.904 | 9.952 | 211,076 | -0.06(-0.57%) |
Sep 28, 2016 | 10.16 | 10.22 | 9.981 | 10.01 | 310,843 | -0.12(-1.19%) |
Sep 27, 2016 | 10.15 | 10.30 | 10.09 | 10.13 | 349,165 | -0.06(-0.56%) |
Sep 26, 2016 | 10.20 | 10.22 | 10.15 | 10.19 | 238,801 | -0.02(-0.23%) |
Sep 23, 2016 | 10.20 | 10.25 | 10.18 | 10.21 | 270,691 | +0.03(+0.28%) |
Sep 22, 2016 | 10.10 | 10.23 | 10.05 | 10.18 | 301,445 | +0.18(+1.78%) |
Sep 21, 2016 | 9.866 | 10.06 | 9.860 | 10.00 | 219,331 | +0.12(+1.22%) |
Sep 20, 2016 | 9.872 | 9.894 | 9.777 | 9.883 | 149,670 | +0.07(+0.76%) |
Sep 19, 2016 | 9.894 | 9.946 | 9.786 | 9.808 | 174,367 | -0.02(-0.18%) |
Sep 16, 2016 | 9.751 | 9.854 | 9.705 | 9.826 | 196,942 | +0.04(+0.41%) |
Sep 15, 2016 | 9.699 | 9.826 | 9.596 | 9.786 | 343,689 | +0.16(+1.62%) |
Sep 14, 2016 | 9.646 | 9.743 | 9.618 | 9.629 | 138,164 | -0.01(-0.12%) |
Sep 13, 2016 | 9.812 | 9.812 | 9.612 | 9.641 | 283,887 | -0.22(-2.20%) |
Sep 12, 2016 | 9.726 | 9.891 | 9.726 | 9.857 | 213,515 | +0.11(+1.17%) |
Sep 09, 2016 | 9.943 | 9.965 | 9.726 | 9.743 | 202,558 | -0.23(-2.34%) |
Sep 08, 2016 | 9.982 | 10.03 | 9.931 | 9.977 | 160,910 | -0.01(-0.06%) |
Sep 07, 2016 | 9.943 | 10.03 | 9.925 | 9.982 | 184,370 | +0.06(+0.57%) |
Sep 06, 2016 | 9.851 | 9.937 | 9.851 | 9.925 | 149,099 | +0.11(+1.16%) |
Sep 02, 2016 | 9.794 | 9.812 | 9.812 | 9.812 | 156,201 | +0.02(+0.17%) |
Sep 01, 2016 | 9.863 | 9.876 | 9.749 | 9.794 | 204,712 | -0.03(-0.35%) |
Aug 31, 2016 | 9.886 | 9.924 | 9.829 | 9.829 | 201,790 | -0.05(-0.46%) |
Aug 30, 2016 | 9.851 | 9.937 | 9.851 | 9.874 | 208,315 | -0.01(-0.12%) |
Aug 29, 2016 | 9.914 | 9.954 | 9.863 | 9.886 | 235,189 | -0.02(-0.17%) |
Aug 26, 2016 | 9.914 | 10.06 | 9.857 | 9.903 | 320,326 | -0.05(-0.52%) |
Aug 25, 2016 | 10.03 | 10.19 | 9.874 | 9.954 | 355,169 | -0.13(-1.24%) |
Aug 24, 2016 | 10.35 | 10.37 | 10.03 | 10.08 | 252,169 | -0.22(-2.10%) |
Aug 23, 2016 | 10.36 | 10.39 | 10.28 | 10.30 | 347,966 | -0.02(-0.22%) |
Aug 22, 2016 | 10.27 | 10.40 | 10.26 | 10.32 | 132,915 | +0.03(+0.28%) |
Aug 19, 2016 | 10.34 | 10.35 | 10.26 | 10.29 | 186,255 | -0.09(-0.88%) |
Aug 18, 2016 | 10.24 | 10.43 | 10.24 | 10.38 | 255,697 | +0.13(+1.28%) |
Aug 17, 2016 | 10.32 | 10.32 | 10.15 | 10.25 | 153,321 | -0.07(-0.70%) |
Aug 16, 2016 | 10.41 | 10.41 | 10.28 | 10.32 | 204,522 | -0.08(-0.82%) |
Aug 15, 2016 | 10.31 | 10.43 | 10.27 | 10.41 | 237,472 | +0.15(+1.43%) |
Aug 12, 2016 | 10.09 | 10.29 | 10.09 | 10.26 | 298,245 | +0.08(+0.78%) |
Aug 11, 2016 | 10.07 | 10.18 | 10.07 | 10.18 | 194,695 | +0.12(+1.18%) |
Aug 10, 2016 | 10.09 | 10.11 | 10.02 | 10.06 | 272,735 | -0.05(-0.45%) |
Aug 09, 2016 | 10.11 | 10.16 | 10.07 | 10.11 | 259,644 | +0.00(+0.00%) |
Aug 08, 2016 | 10.22 | 10.22 | 10.09 | 10.11 | 219,885 | -0.09(-0.89%) |
Aug 05, 2016 | 10.16 | 10.20 | 10.09 | 10.20 | 569,582 | +0.08(+0.84%) |
Aug 04, 2016 | 10.16 | 10.17 | 10.07 | 10.11 | 260,622 | -0.02(-0.17%) |
Aug 03, 2016 | 10.02 | 10.14 | 9.966 | 10.13 | 433,801 | +0.13(+1.30%) |
Aug 02, 2016 | 10.02 | 10.05 | 9.915 | 10.00 | 305,648 | -0.02(-0.23%) |