Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.59 | 12.65 | 12.47 | 12.65 | 34,773 | +0.10(+0.80%) |
Jul 28, 2017 | 12.58 | 12.65 | 12.47 | 12.55 | 27,488 | -0.10(-0.79%) |
Jul 27, 2017 | 12.64 | 12.74 | 12.43 | 12.65 | 13,512 | +0.04(+0.32%) |
Jul 26, 2017 | 12.46 | 12.61 | 12.46 | 12.61 | 31,472 | +0.20(+1.61%) |
Jul 25, 2017 | 12.41 | 12.49 | 12.38 | 12.41 | 12,184 | +0.02(+0.16%) |
Jul 24, 2017 | 12.34 | 12.40 | 12.27 | 12.39 | 62,178 | -0.10(-0.84%) |
Jul 21, 2017 | 12.48 | 12.52 | 12.44 | 12.49 | 68,532 | +0.07(+0.60%) |
Jul 20, 2017 | 12.32 | 12.42 | 12.32 | 12.42 | 21,183 | +0.13(+1.06%) |
Jul 19, 2017 | 12.18 | 12.30 | 12.17 | 12.29 | 31,999 | +0.11(+0.90%) |
Jul 18, 2017 | 12.04 | 12.18 | 12.04 | 12.18 | 15,281 | -0.04(-0.33%) |
Jul 17, 2017 | 12.11 | 12.22 | 12.11 | 12.22 | 16,757 | -0.02(-0.16%) |
Jul 14, 2017 | 12.05 | 12.24 | 12.01 | 12.24 | 7,587 | +0.07(+0.58%) |
Jul 13, 2017 | 12.02 | 12.17 | 12.02 | 12.17 | 27,101 | +0.02(+0.16%) |
Jul 12, 2017 | 11.98 | 12.15 | 11.98 | 12.15 | 20,387 | +0.15(+1.25%) |
Jul 11, 2017 | 11.95 | 12.01 | 11.88 | 12.00 | 18,124 | -0.13(-1.07%) |
Jul 10, 2017 | 12.06 | 12.14 | 12.06 | 12.13 | 5,932 | -0.03(-0.25%) |
Jul 07, 2017 | 12.01 | 12.16 | 11.93 | 12.16 | 10,318 | +0.04(+0.33%) |
Jul 06, 2017 | 11.95 | 12.12 | 11.94 | 12.12 | 50,431 | +0.08(+0.66%) |
Jul 05, 2017 | 11.98 | 12.04 | 11.96 | 12.04 | 11,828 | +0.24(+2.03%) |
Jul 03, 2017 | 11.83 | 11.83 | 11.76 | 11.80 | 12,368 | -0.09(-0.76%) |
Jun 30, 2017 | 11.81 | 11.96 | 11.79 | 11.89 | 11,146 | +0.09(+0.76%) |
Jun 29, 2017 | 11.74 | 11.87 | 11.68 | 11.80 | 59,372 | -0.32(-2.64%) |
Jun 28, 2017 | 11.97 | 12.12 | 11.97 | 12.12 | 38,161 | +0.30(+2.54%) |
Jun 27, 2017 | 11.86 | 11.97 | 11.75 | 11.82 | 26,506 | -0.12(-1.01%) |
Jun 26, 2017 | 11.91 | 12.00 | 11.86 | 11.94 | 66,849 | +0.04(+0.34%) |
Jun 23, 2017 | 11.98 | 12.00 | 11.86 | 11.90 | 1,034,219 | -0.09(-0.75%) |
Jun 22, 2017 | 12.02 | 12.07 | 11.93 | 11.99 | 9,210 | -0.01(-0.08%) |
Jun 21, 2017 | 11.94 | 12.09 | 11.89 | 12.00 | 27,229 | +0.03(+0.21%) |
Jun 20, 2017 | 12.01 | 12.04 | 11.87 | 11.97 | 104,959 | -0.13(-1.07%) |
Jun 19, 2017 | 12.10 | 12.12 | 12.06 | 12.11 | 9,270 | +0.12(+0.96%) |
Jun 16, 2017 | 11.90 | 11.99 | 11.89 | 11.99 | 11,876 | +0.17(+1.44%) |
Jun 15, 2017 | 11.78 | 11.83 | 11.75 | 11.82 | 34,433 | +0.11(+0.94%) |
Jun 14, 2017 | 11.79 | 11.83 | 11.66 | 11.71 | 22,408 | +0.12(+1.04%) |
Jun 13, 2017 | 11.40 | 11.64 | 11.40 | 11.59 | 28,192 | +0.68(+6.23%) |
Jun 12, 2017 | 11.01 | 11.01 | 10.83 | 10.91 | 15,811 | -0.02(-0.19%) |
Jun 09, 2017 | 11.15 | 11.23 | 10.91 | 10.93 | 14,980 | -0.42(-3.69%) |
Jun 08, 2017 | 11.31 | 11.35 | 11.09 | 11.35 | 25,439 | -0.10(-0.87%) |
Jun 07, 2017 | 11.42 | 11.46 | 11.12 | 11.45 | 10,991 | +0.15(+1.33%) |
Jun 06, 2017 | 11.29 | 11.34 | 11.16 | 11.30 | 10,755 | -0.07(-0.62%) |
Jun 05, 2017 | 11.42 | 11.50 | 11.24 | 11.37 | 10,366 | -0.04(-0.31%) |
Jun 02, 2017 | 11.35 | 11.49 | 11.27 | 11.40 | 39,992 | +0.08(+0.75%) |
Jun 01, 2017 | 11.30 | 11.39 | 11.05 | 11.32 | 9,529 | +0.10(+0.89%) |
May 31, 2017 | 11.19 | 11.25 | 11.10 | 11.22 | 13,682 | +0.00(+0.00%) |
May 30, 2017 | 11.16 | 11.22 | 10.94 | 11.22 | 28,417 | +0.23(+2.09%) |
May 26, 2017 | 11.00 | 11.00 | 10.78 | 10.99 | 14,458 | -0.25(-2.22%) |
May 25, 2017 | 11.16 | 11.24 | 11.06 | 11.24 | 12,511 | -0.03(-0.27%) |
May 24, 2017 | 11.29 | 11.29 | 11.06 | 11.27 | 15,050 | +0.08(+0.76%) |
May 23, 2017 | 11.36 | 11.36 | 11.06 | 11.19 | 4,947 | -0.21(-1.89%) |
May 22, 2017 | 11.42 | 11.42 | 11.07 | 11.40 | 7,614 | +0.04(+0.35%) |
May 19, 2017 | 11.49 | 11.50 | 11.35 | 11.36 | 6,549 | +0.00(+0.00%) |
May 18, 2017 | 11.36 | 11.38 | 11.26 | 11.36 | 11,858 | +0.12(+1.07%) |
May 17, 2017 | 11.11 | 11.40 | 11.05 | 11.24 | 12,295 | -0.21(-1.83%) |
May 16, 2017 | 11.14 | 11.47 | 11.14 | 11.45 | 6,843 | +0.19(+1.69%) |
May 15, 2017 | 11.30 | 11.49 | 11.09 | 11.26 | 4,530 | +0.04(+0.40%) |
May 12, 2017 | 11.39 | 11.43 | 11.10 | 11.21 | 7,765 | +0.07(+0.67%) |
May 11, 2017 | 11.19 | 11.29 | 11.06 | 11.14 | 7,200 | -0.06(-0.56%) |
May 10, 2017 | 11.06 | 11.25 | 11.06 | 11.20 | 6,615 | +0.03(+0.29%) |
May 09, 2017 | 11.16 | 11.17 | 11.05 | 11.17 | 22,639 | -0.10(-0.89%) |
May 08, 2017 | 11.15 | 11.27 | 11.10 | 11.27 | 5,793 | +0.14(+1.26%) |
May 05, 2017 | 11.12 | 11.13 | 10.92 | 11.13 | 4,586 | +0.00(+0.00%) |
May 04, 2017 | 10.81 | 11.13 | 10.78 | 11.13 | 6,296 | +0.22(+2.02%) |
May 03, 2017 | 10.97 | 11.05 | 10.77 | 10.91 | 18,319 | -0.40(-3.54%) |
May 02, 2017 | 11.10 | 11.31 | 11.09 | 11.31 | 13,219 | +0.15(+1.34%) |
May 01, 2017 | 11.15 | 11.21 | 10.93 | 11.16 | 5,581 | +0.00(+0.00%) |
Apr 28, 2017 | 11.14 | 11.16 | 10.98 | 11.16 | 1,894 | +0.00(+0.00%) |
Apr 27, 2017 | 11.13 | 11.16 | 11.07 | 11.16 | 3,861 | +0.31(+2.86%) |
Apr 26, 2017 | 10.91 | 10.92 | 10.76 | 10.85 | 3,368 | +0.05(+0.46%) |
Apr 25, 2017 | 10.74 | 10.80 | 10.74 | 10.80 | 4,855 | +0.00(+0.00%) |
Apr 24, 2017 | 10.58 | 10.80 | 10.57 | 10.80 | 6,868 | +0.35(+3.35%) |
Apr 21, 2017 | 10.40 | 10.47 | 10.31 | 10.45 | 8,215 | +0.05(+0.48%) |
Apr 20, 2017 | 10.34 | 10.40 | 10.19 | 10.40 | 4,862 | +0.11(+1.07%) |
Apr 19, 2017 | 10.33 | 10.33 | 10.19 | 10.29 | 3,920 | -0.11(-1.07%) |
Apr 18, 2017 | 10.31 | 10.42 | 10.23 | 10.40 | 7,167 | +0.12(+1.18%) |
Apr 17, 2017 | 10.33 | 10.33 | 10.12 | 10.28 | 25,993 | +0.05(+0.49%) |
Apr 13, 2017 | 10.23 | 10.29 | 10.14 | 10.23 | 4,873 | -0.02(-0.20%) |
Apr 12, 2017 | 10.19 | 10.26 | 10.12 | 10.25 | 7,256 | +0.07(+0.69%) |
Apr 11, 2017 | 10.29 | 10.34 | 10.17 | 10.18 | 6,617 | -0.01(-0.10%) |
Apr 10, 2017 | 10.16 | 10.21 | 10.06 | 10.19 | 7,638 | +0.00(+0.00%) |
Apr 07, 2017 | 10.19 | 10.19 | 10.10 | 10.19 | 3,809 | +0.06(+0.59%) |
Apr 06, 2017 | 9.990 | 10.14 | 9.990 | 10.13 | 9,391 | +0.03(+0.30%) |
Apr 05, 2017 | 10.04 | 10.16 | 10.03 | 10.10 | 20,175 | -0.07(-0.69%) |
Apr 04, 2017 | 10.03 | 10.17 | 9.980 | 10.17 | 4,503 | +0.17(+1.70%) |
Apr 03, 2017 | 10.10 | 10.18 | 10.00 | 10.00 | 6,247 | -0.07(-0.70%) |
Mar 31, 2017 | 9.820 | 10.16 | 9.820 | 10.07 | 10,829 | +0.35(+3.60%) |
Mar 30, 2017 | 9.800 | 9.960 | 9.720 | 9.720 | 7,461 | -0.02(-0.21%) |
Mar 29, 2017 | 9.730 | 9.810 | 9.660 | 9.740 | 19,049 | +0.17(+1.78%) |
Mar 28, 2017 | 9.500 | 9.600 | 9.490 | 9.570 | 4,553 | -0.07(-0.73%) |
Mar 27, 2017 | 9.580 | 9.640 | 9.540 | 9.640 | 4,632 | +0.21(+2.23%) |
Mar 24, 2017 | 9.520 | 9.610 | 9.430 | 9.430 | 15,921 | -0.13(-1.36%) |
Mar 23, 2017 | 9.540 | 9.640 | 9.500 | 9.560 | 6,693 | +0.13(+1.38%) |
Mar 22, 2017 | 9.400 | 9.500 | 9.370 | 9.430 | 19,396 | -0.24(-2.48%) |
Mar 21, 2017 | 9.740 | 9.740 | 9.600 | 9.670 | 9,269 | -0.01(-0.10%) |
Mar 20, 2017 | 9.690 | 9.770 | 9.655 | 9.680 | 7,731 | -0.04(-0.41%) |
Mar 17, 2017 | 9.650 | 9.720 | 9.530 | 9.720 | 9,698 | +0.04(+0.41%) |
Mar 16, 2017 | 9.600 | 9.680 | 9.520 | 9.680 | 7,271 | -0.02(-0.21%) |
Mar 15, 2017 | 9.460 | 9.700 | 9.380 | 9.700 | 38,656 | +0.26(+2.75%) |
Mar 14, 2017 | 9.430 | 9.440 | 9.304 | 9.440 | 9,002 | -0.02(-0.16%) |
Mar 13, 2017 | 9.390 | 9.510 | 9.390 | 9.455 | 2,580 | +0.02(+0.21%) |
Mar 10, 2017 | 9.470 | 9.560 | 9.360 | 9.435 | 9,569 | +0.07(+0.69%) |
Mar 09, 2017 | 9.531 | 9.550 | 9.360 | 9.370 | 8,790 | -0.16(-1.68%) |
Mar 08, 2017 | 9.500 | 9.540 | 9.350 | 9.530 | 8,462 | -0.06(-0.57%) |
Mar 07, 2017 | 9.620 | 9.620 | 9.500 | 9.585 | 10,621 | -0.10(-1.08%) |
Mar 06, 2017 | 9.660 | 9.690 | 9.620 | 9.690 | 8,357 | -0.04(-0.46%) |
Mar 03, 2017 | 9.652 | 9.760 | 9.650 | 9.735 | 43,431 | -0.09(-0.87%) |
Mar 02, 2017 | 9.730 | 9.820 | 9.650 | 9.820 | 40,696 | -0.02(-0.20%) |
Mar 01, 2017 | 9.640 | 9.900 | 9.640 | 9.840 | 6,965 | +0.15(+1.55%) |
Feb 28, 2017 | 9.530 | 9.740 | 9.530 | 9.690 | 8,555 | -0.10(-1.02%) |
Feb 27, 2017 | 9.600 | 9.820 | 9.600 | 9.790 | 4,568 | -0.27(-2.68%) |
Feb 24, 2017 | 10.05 | 10.06 | 9.800 | 10.06 | 6,098 | +0.16(+1.56%) |
Feb 23, 2017 | 9.920 | 10.00 | 9.810 | 9.905 | 6,447 | +0.01(+0.15%) |
Feb 22, 2017 | 9.760 | 10.00 | 9.760 | 9.890 | 6,477 | -0.17(-1.69%) |
Feb 21, 2017 | 9.720 | 10.06 | 9.720 | 10.06 | 4,947 | +0.32(+3.29%) |
Feb 17, 2017 | 9.740 | 9.740 | 9.740 | 0 | -0.19(-1.91%) | |
Feb 16, 2017 | 9.905 | 9.930 | 9.780 | 9.930 | 15,778 | +0.14(+1.43%) |
Feb 15, 2017 | 9.820 | 9.910 | 9.750 | 9.790 | 16,849 | -0.06(-0.61%) |
Feb 14, 2017 | 9.770 | 9.920 | 9.770 | 9.850 | 6,646 | +0.02(+0.20%) |
Feb 13, 2017 | 9.800 | 9.830 | 9.750 | 9.830 | 36,345 | +0.04(+0.42%) |
Feb 10, 2017 | 9.714 | 9.920 | 9.690 | 9.789 | 3,812 | -0.09(-0.92%) |
Feb 09, 2017 | 9.830 | 9.970 | 9.690 | 9.880 | 12,320 | -0.05(-0.50%) |
Feb 08, 2017 | 9.740 | 9.950 | 9.680 | 9.930 | 12,581 | -0.18(-1.78%) |
Feb 07, 2017 | 9.950 | 10.15 | 9.840 | 10.11 | 13,620 | +0.06(+0.60%) |
Feb 06, 2017 | 10.19 | 10.19 | 9.850 | 10.05 | 14,445 | -0.29(-2.80%) |
Feb 03, 2017 | 10.16 | 10.34 | 10.01 | 10.34 | 9,833 | +0.20(+1.92%) |
Feb 02, 2017 | 10.08 | 10.37 | 10.00 | 10.14 | 8,565 | -0.08(-0.73%) |
Feb 01, 2017 | 10.35 | 10.36 | 10.11 | 10.22 | 11,457 | +0.04(+0.34%) |
Jan 31, 2017 | 10.25 | 10.34 | 10.07 | 10.19 | 25,400 | +0.24(+2.36%) |
Jan 30, 2017 | 9.955 | 9.980 | 9.740 | 9.950 | 308,146 | +0.00(+0.05%) |
Jan 27, 2017 | 9.910 | 9.970 | 9.800 | 9.945 | 225,039 | +0.14(+1.48%) |
Jan 26, 2017 | 9.910 | 9.910 | 9.560 | 9.800 | 67,256 | -0.45(-4.39%) |
Jan 25, 2017 | 9.855 | 10.25 | 9.720 | 10.25 | 9,320 | +0.35(+3.54%) |
Jan 24, 2017 | 9.825 | 9.900 | 9.750 | 9.900 | 16,125 | +0.01(+0.10%) |
Jan 23, 2017 | 9.640 | 9.900 | 9.590 | 9.890 | 48,090 | +0.22(+2.32%) |
Jan 20, 2017 | 9.410 | 9.700 | 9.410 | 9.665 | 38,876 | +0.27(+2.82%) |
Jan 19, 2017 | 9.254 | 9.400 | 9.254 | 9.400 | 14,609 | +0.15(+1.62%) |
Jan 18, 2017 | 9.290 | 9.300 | 8.990 | 9.250 | 69,863 | -0.04(-0.43%) |
Jan 17, 2017 | 9.300 | 9.302 | 9.100 | 9.290 | 132,664 | +0.14(+1.53%) |
Jan 13, 2017 | 9.150 | 9.150 | 9.150 | 0 | -0.15(-1.61%) | |
Jan 12, 2017 | 9.182 | 9.300 | 9.030 | 9.300 | 23,263 | +0.18(+1.92%) |
Jan 11, 2017 | 9.120 | 9.260 | 8.950 | 9.125 | 7,960 | -0.04(-0.49%) |
Jan 10, 2017 | 9.140 | 9.170 | 9.050 | 9.170 | 86,769 | +0.02(+0.22%) |
Jan 09, 2017 | 8.800 | 9.150 | 8.800 | 9.150 | 52,346 | +0.04(+0.44%) |
Jan 06, 2017 | 9.020 | 9.150 | 9.020 | 9.110 | 65,458 | -0.13(-1.41%) |
Jan 05, 2017 | 9.190 | 9.260 | 9.050 | 9.240 | 17,315 | +0.31(+3.47%) |
Jan 04, 2017 | 8.860 | 9.130 | 8.860 | 8.930 | 13,230 | -0.11(-1.16%) |
Jan 03, 2017 | 8.834 | 9.060 | 8.770 | 9.035 | 31,475 | +0.29(+3.33%) |
Dec 30, 2016 | 8.744 | 8.744 | 8.744 | 0 | +0.07(+0.76%) | |
Dec 29, 2016 | 8.670 | 8.750 | 8.650 | 8.678 | 21,762 | +0.05(+0.56%) |
Dec 28, 2016 | 8.646 | 8.700 | 8.630 | 8.630 | 11,275 | -0.12(-1.37%) |
Dec 27, 2016 | 8.850 | 8.930 | 8.630 | 8.750 | 26,456 | -0.13(-1.52%) |
Dec 23, 2016 | 8.885 | 8.885 | 8.885 | 0 | +0.30(+3.55%) | |
Dec 22, 2016 | 8.600 | 8.640 | 8.580 | 8.580 | 11,930 | -0.02(-0.23%) |
Dec 21, 2016 | 8.600 | 8.730 | 8.590 | 8.600 | 38,279 | +0.02(+0.27%) |
Dec 20, 2016 | 8.640 | 8.780 | 8.570 | 8.577 | 28,763 | +0.01(+0.08%) |
Dec 19, 2016 | 8.606 | 8.860 | 8.570 | 8.570 | 18,048 | -0.23(-2.61%) |
Dec 16, 2016 | 8.590 | 8.900 | 8.590 | 8.800 | 7,696 | +0.25(+2.92%) |
Dec 15, 2016 | 8.548 | 8.940 | 8.430 | 8.550 | 114,707 | +0.15(+1.79%) |
Dec 14, 2016 | 8.669 | 8.732 | 8.400 | 8.400 | 23,523 | -0.20(-2.33%) |
Dec 13, 2016 | 8.900 | 8.930 | 8.600 | 8.600 | 24,890 | -0.10(-1.15%) |
Dec 12, 2016 | 8.672 | 8.700 | 8.480 | 8.700 | 13,644 | -0.23(-2.58%) |
Dec 09, 2016 | 8.727 | 8.930 | 8.660 | 8.930 | 19,124 | +0.36(+4.20%) |
Dec 08, 2016 | 8.560 | 8.880 | 8.560 | 8.570 | 20,081 | -0.07(-0.81%) |
Dec 07, 2016 | 8.580 | 8.650 | 8.320 | 8.640 | 16,748 | +0.39(+4.73%) |
Dec 06, 2016 | 8.339 | 8.420 | 8.220 | 8.250 | 11,578 | -0.26(-3.06%) |
Dec 05, 2016 | 8.468 | 8.540 | 8.360 | 8.510 | 24,047 | +0.06(+0.71%) |
Dec 02, 2016 | 8.310 | 8.520 | 8.310 | 8.450 | 24,453 | +0.11(+1.32%) |
Dec 01, 2016 | 8.630 | 8.630 | 8.340 | 8.340 | 33,506 | -0.21(-2.46%) |
Nov 30, 2016 | 8.623 | 8.810 | 8.520 | 8.550 | 22,887 | -0.05(-0.58%) |
Nov 29, 2016 | 8.750 | 8.870 | 8.580 | 8.600 | 10,335 | -0.15(-1.71%) |
Nov 28, 2016 | 8.768 | 8.840 | 8.600 | 8.750 | 11,418 | -0.22(-2.45%) |
Nov 25, 2016 | 8.800 | 8.970 | 8.800 | 8.970 | 5,110 | +0.04(+0.50%) |
Nov 23, 2016 | 8.925 | 8.925 | 8.925 | 0 | +0.15(+1.65%) | |
Nov 22, 2016 | 8.770 | 9.000 | 8.770 | 8.780 | 17,258 | -0.13(-1.46%) |
Nov 21, 2016 | 8.730 | 8.990 | 8.730 | 8.910 | 8,273 | +0.02(+0.22%) |
Nov 18, 2016 | 8.830 | 9.000 | 8.750 | 8.890 | 15,705 | +0.09(+1.02%) |
Nov 17, 2016 | 8.700 | 9.300 | 8.700 | 8.800 | 14,869 | +0.06(+0.69%) |
Nov 16, 2016 | 9.050 | 9.220 | 8.650 | 8.740 | 8,509 | -0.11(-1.24%) |
Nov 15, 2016 | 8.825 | 8.900 | 8.750 | 8.850 | 11,058 | +0.05(+0.57%) |
Nov 14, 2016 | 8.800 | 8.900 | 8.760 | 8.800 | 4,971 | -0.05(-0.56%) |
Nov 11, 2016 | 8.790 | 9.010 | 8.750 | 8.850 | 9,876 | -0.02(-0.23%) |
Nov 10, 2016 | 8.884 | 9.050 | 8.850 | 8.870 | 3,442 | +0.37(+4.35%) |
Nov 09, 2016 | 8.550 | 8.760 | 8.490 | 8.500 | 60,772 | +0.08(+0.95%) |
Nov 08, 2016 | 8.560 | 8.600 | 8.420 | 8.420 | 21,473 | -0.23(-2.68%) |
Nov 07, 2016 | 8.700 | 8.800 | 8.530 | 8.652 | 3,590 | +0.10(+1.19%) |
Nov 04, 2016 | 8.670 | 8.940 | 8.550 | 8.550 | 8,195 | -0.50(-5.52%) |
Nov 03, 2016 | 8.665 | 9.050 | 8.589 | 9.050 | 6,992 | +0.45(+5.17%) |
Nov 02, 2016 | 8.510 | 8.770 | 8.500 | 8.605 | 5,801 | +0.16(+1.83%) |
Nov 01, 2016 | 8.580 | 8.790 | 8.450 | 8.450 | 9,850 | -0.10(-1.17%) |
Oct 31, 2016 | 8.510 | 8.750 | 8.470 | 8.550 | 7,377 | -0.22(-2.51%) |
Oct 28, 2016 | 8.730 | 8.770 | 8.510 | 8.770 | 2,052 | +0.04(+0.46%) |
Oct 27, 2016 | 8.715 | 8.860 | 8.690 | 8.730 | 3,447 | -0.13(-1.52%) |
Oct 26, 2016 | 8.800 | 8.930 | 8.800 | 8.865 | 6,359 | -0.04(-0.51%) |
Oct 25, 2016 | 8.960 | 8.960 | 8.680 | 8.910 | 5,819 | +0.22(+2.58%) |
Oct 24, 2016 | 8.960 | 8.960 | 8.650 | 8.686 | 9,608 | -0.23(-2.62%) |
Oct 21, 2016 | 8.890 | 8.920 | 8.640 | 8.920 | 3,198 | +0.20(+2.26%) |
Oct 20, 2016 | 8.750 | 8.870 | 8.650 | 8.723 | 4,123 | -0.03(-0.31%) |
Oct 19, 2016 | 8.650 | 8.750 | 8.550 | 8.750 | 4,098 | -0.09(-1.02%) |
Oct 18, 2016 | 8.720 | 8.840 | 8.560 | 8.840 | 29,592 | +0.03(+0.34%) |
Oct 17, 2016 | 8.670 | 8.900 | 8.600 | 8.810 | 15,025 | -0.09(-1.01%) |
Oct 14, 2016 | 8.580 | 8.900 | 8.540 | 8.900 | 216,076 | +0.35(+4.09%) |
Oct 13, 2016 | 8.620 | 8.790 | 8.550 | 8.550 | 4,560 | +0.01(+0.12%) |
Oct 12, 2016 | 8.450 | 8.750 | 8.450 | 8.540 | 6,437 | +0.04(+0.47%) |
Oct 11, 2016 | 8.774 | 8.774 | 8.500 | 8.500 | 10,013 | -0.29(-3.24%) |
Oct 10, 2016 | 8.775 | 8.810 | 8.775 | 8.785 | 2,296 | +0.02(+0.17%) |
Oct 07, 2016 | 8.790 | 8.790 | 8.770 | 8.770 | 2,037 | -0.12(-1.35%) |
Oct 06, 2016 | 9.018 | 9.070 | 8.890 | 8.890 | 3,903 | -0.14(-1.55%) |
Oct 05, 2016 | 9.200 | 9.200 | 9.030 | 9.030 | 2,837 | -0.43(-4.55%) |
Oct 04, 2016 | 9.210 | 9.460 | 9.210 | 9.460 | 1,520 | +0.31(+3.39%) |
Oct 03, 2016 | 9.225 | 9.400 | 9.140 | 9.150 | 3,734 | +0.15(+1.62%) |
Sep 30, 2016 | 9.034 | 9.070 | 8.950 | 9.004 | 12,183 | -0.02(-0.18%) |
Sep 29, 2016 | 9.090 | 9.150 | 9.010 | 9.020 | 9,014 | +0.01(+0.11%) |
Sep 28, 2016 | 9.115 | 9.230 | 9.010 | 9.010 | 5,057 | -0.21(-2.28%) |
Sep 27, 2016 | 9.070 | 9.220 | 9.010 | 9.220 | 10,652 | +0.09(+0.99%) |
Sep 26, 2016 | 9.100 | 9.300 | 9.030 | 9.130 | 10,147 | -0.07(-0.76%) |
Sep 23, 2016 | 9.230 | 9.230 | 9.100 | 9.200 | 3,336 | -0.10(-1.08%) |
Sep 22, 2016 | 9.355 | 9.450 | 9.230 | 9.300 | 5,747 | -0.07(-0.75%) |
Sep 21, 2016 | 9.190 | 9.370 | 9.070 | 9.370 | 3,736 | +0.19(+2.07%) |
Sep 20, 2016 | 9.028 | 9.180 | 9.028 | 9.180 | 1,203 | +0.27(+3.03%) |
Sep 19, 2016 | 9.100 | 9.190 | 8.910 | 8.910 | 2,041 | +0.08(+0.91%) |
Sep 16, 2016 | 9.025 | 9.095 | 8.830 | 8.830 | 19,532 | -0.07(-0.84%) |
Sep 15, 2016 | 8.891 | 8.960 | 8.880 | 8.905 | 30,572 | +0.02(+0.28%) |
Sep 14, 2016 | 9.190 | 9.190 | 8.810 | 8.880 | 4,049 | +0.07(+0.79%) |
Sep 13, 2016 | 9.035 | 9.190 | 8.780 | 8.810 | 5,241 | -0.16(-1.84%) |
Sep 12, 2016 | 8.965 | 9.190 | 8.965 | 8.975 | 4,329 | +0.21(+2.45%) |
Sep 09, 2016 | 9.120 | 9.250 | 8.760 | 8.760 | 8,084 | -0.59(-6.31%) |
Sep 08, 2016 | 9.260 | 9.400 | 9.260 | 9.350 | 4,041 | +0.22(+2.41%) |
Sep 07, 2016 | 9.280 | 9.350 | 9.120 | 9.130 | 4,961 | +0.02(+0.22%) |
Sep 06, 2016 | 9.245 | 9.380 | 9.110 | 9.110 | 4,046 | -0.02(-0.22%) |
Sep 02, 2016 | 9.130 | 9.130 | 9.130 | 0 | -0.24(-2.56%) | |
Sep 01, 2016 | 9.195 | 9.370 | 9.050 | 9.370 | 7,418 | +0.35(+3.88%) |
Aug 31, 2016 | 9.390 | 9.390 | 8.970 | 9.020 | 4,617 | -0.39(-4.20%) |
Aug 30, 2016 | 9.390 | 9.470 | 9.140 | 9.415 | 3,275 | +0.16(+1.78%) |
Aug 29, 2016 | 8.960 | 9.390 | 8.920 | 9.250 | 7,479 | -0.10(-1.07%) |
Aug 26, 2016 | 9.100 | 9.450 | 9.100 | 9.350 | 2,628 | +0.06(+0.65%) |
Aug 25, 2016 | 9.250 | 9.510 | 9.250 | 9.290 | 9,573 | +0.04(+0.43%) |
Aug 24, 2016 | 9.490 | 9.570 | 9.250 | 9.250 | 4,228 | -0.14(-1.49%) |
Aug 23, 2016 | 9.440 | 9.600 | 9.390 | 9.390 | 2,483 | +0.03(+0.32%) |
Aug 22, 2016 | 9.450 | 9.750 | 9.360 | 9.360 | 4,179 | -0.39(-4.00%) |
Aug 19, 2016 | 9.510 | 9.750 | 9.350 | 9.750 | 9,624 | +0.14(+1.46%) |
Aug 18, 2016 | 9.537 | 9.610 | 9.350 | 9.610 | 2,049 | +0.12(+1.26%) |
Aug 17, 2016 | 9.300 | 9.500 | 9.300 | 9.490 | 3,326 | -0.05(-0.52%) |
Aug 16, 2016 | 9.280 | 9.540 | 9.280 | 9.540 | 4,925 | +0.14(+1.54%) |
Aug 15, 2016 | 9.290 | 9.540 | 9.250 | 9.395 | 3,064 | -0.14(-1.52%) |
Aug 12, 2016 | 9.250 | 9.540 | 9.250 | 9.540 | 7,583 | +0.14(+1.54%) |
Aug 11, 2016 | 9.322 | 9.535 | 9.250 | 9.395 | 5,407 | -0.14(-1.52%) |
Aug 10, 2016 | 9.240 | 9.540 | 9.240 | 9.540 | 1,940 | +0.44(+4.84%) |
Aug 09, 2016 | 9.325 | 9.390 | 9.100 | 9.100 | 3,484 | -0.23(-2.51%) |
Aug 08, 2016 | 9.040 | 9.390 | 9.040 | 9.334 | 4,433 | +0.06(+0.64%) |
Aug 05, 2016 | 9.345 | 9.460 | 9.030 | 9.275 | 8,684 | -0.03(-0.27%) |
Aug 04, 2016 | 9.010 | 9.300 | 9.000 | 9.300 | 6,358 | +0.15(+1.64%) |
Aug 03, 2016 | 8.990 | 9.300 | 8.980 | 9.150 | 14,800 | -0.07(-0.76%) |
Aug 02, 2016 | 9.220 | 9.220 | 9.160 | 9.220 | 5,561 | +0.02(+0.22%) |