Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.84 | 11.85 | 11.74 | 11.84 | 36,802 | +0.14(+1.16%) |
Jul 28, 2017 | 11.56 | 11.71 | 11.56 | 11.71 | 8,522 | +0.17(+1.46%) |
Jul 27, 2017 | 11.59 | 11.61 | 11.48 | 11.54 | 27,227 | +0.05(+0.42%) |
Jul 26, 2017 | 11.48 | 11.53 | 11.44 | 11.49 | 38,646 | -0.07(-0.62%) |
Jul 25, 2017 | 11.68 | 11.69 | 11.52 | 11.56 | 29,723 | -0.06(-0.48%) |
Jul 24, 2017 | 11.63 | 11.63 | 11.56 | 11.62 | 9,800 | +0.02(+0.21%) |
Jul 21, 2017 | 11.60 | 11.64 | 11.58 | 11.60 | 41,715 | -0.01(-0.07%) |
Jul 20, 2017 | 11.60 | 11.49 | 11.60 | 16,663 | +0.10(+0.83%) | |
Jul 19, 2017 | 11.52 | 11.52 | 11.42 | 11.51 | 57,243 | +0.06(+0.56%) |
Jul 18, 2017 | 11.38 | 11.48 | 11.34 | 11.44 | 46,259 | +0.11(+0.94%) |
Jul 17, 2017 | 11.33 | 11.36 | 11.31 | 11.34 | 23,292 | +0.05(+0.41%) |
Jul 14, 2017 | 11.24 | 11.32 | 11.24 | 11.29 | 23,581 | +0.14(+1.22%) |
Jul 13, 2017 | 11.16 | 11.16 | 11.10 | 11.16 | 178,423 | +0.06(+0.51%) |
Jul 12, 2017 | 10.89 | 11.10 | 10.88 | 11.10 | 42,691 | +0.36(+3.35%) |
Jul 11, 2017 | 10.69 | 10.75 | 10.67 | 10.74 | 49,419 | +0.09(+0.83%) |
Jul 10, 2017 | 10.63 | 10.68 | 10.56 | 10.65 | 47,029 | +0.16(+1.53%) |
Jul 07, 2017 | 10.53 | 10.53 | 10.44 | 10.49 | 10,255 | +0.10(+1.00%) |
Jul 06, 2017 | 10.40 | 10.40 | 10.38 | 10.39 | 14,985 | -0.03(-0.27%) |
Jul 05, 2017 | 10.36 | 10.43 | 10.28 | 10.42 | 30,428 | +0.08(+0.74%) |
Jul 03, 2017 | 10.33 | 10.36 | 10.32 | 10.34 | 6,731 | +0.10(+0.94%) |
Jun 30, 2017 | 10.17 | 10.29 | 10.17 | 10.24 | 170,352 | +0.12(+1.19%) |
Jun 29, 2017 | 10.17 | 10.17 | 10.08 | 10.12 | 9,545 | -0.07(-0.71%) |
Jun 28, 2017 | 10.14 | 10.22 | 10.08 | 10.20 | 33,940 | +0.14(+1.43%) |
Jun 27, 2017 | 10.11 | 10.15 | 10.04 | 10.05 | 52,316 | -0.12(-1.18%) |
Jun 26, 2017 | 10.01 | 10.17 | 10.00 | 10.17 | 219,207 | +0.18(+1.84%) |
Jun 23, 2017 | 9.947 | 9.987 | 9.907 | 9.987 | 25,287 | +0.08(+0.81%) |
Jun 22, 2017 | 9.843 | 9.947 | 9.827 | 9.907 | 20,484 | +0.06(+0.65%) |
Jun 21, 2017 | 9.939 | 9.939 | 9.803 | 9.843 | 132,765 | -0.13(-1.28%) |
Jun 20, 2017 | 10.22 | 10.22 | 9.955 | 9.971 | 232,406 | -0.27(-2.67%) |
Jun 19, 2017 | 10.21 | 10.31 | 10.16 | 10.24 | 325,777 | -0.02(-0.15%) |
Jun 16, 2017 | 10.21 | 10.26 | 10.16 | 10.26 | 279,440 | +0.05(+0.46%) |
Jun 15, 2017 | 10.24 | 10.24 | 10.10 | 10.21 | 131,332 | -0.05(-0.52%) |
Jun 14, 2017 | 10.21 | 10.31 | 10.20 | 10.27 | 8,236 | +0.08(+0.83%) |
Jun 13, 2017 | 10.14 | 10.19 | 10.07 | 10.18 | 22,294 | +0.03(+0.31%) |
Jun 12, 2017 | 10.24 | 10.27 | 10.09 | 10.15 | 100,120 | -0.11(-1.08%) |
Jun 09, 2017 | 10.37 | 10.39 | 10.26 | 10.26 | 13,898 | -0.07(-0.73%) |
Jun 08, 2017 | 10.28 | 10.34 | 10.18 | 10.34 | 53,813 | -0.00(-0.04%) |
Jun 07, 2017 | 10.35 | 10.39 | 10.29 | 10.34 | 45,546 | +0.03(+0.31%) |
Jun 06, 2017 | 10.19 | 10.31 | 10.17 | 10.31 | 69,802 | +0.18(+1.75%) |
Jun 05, 2017 | 10.22 | 10.24 | 10.10 | 10.13 | 72,056 | -0.18(-1.72%) |
Jun 02, 2017 | 10.37 | 10.38 | 10.28 | 10.31 | 34,173 | -0.04(-0.38%) |
Jun 01, 2017 | 10.51 | 10.53 | 10.27 | 10.35 | 49,955 | -0.10(-0.98%) |
May 31, 2017 | 10.58 | 10.66 | 10.44 | 10.45 | 87,748 | -0.10(-0.94%) |
May 30, 2017 | 10.51 | 10.58 | 10.48 | 10.55 | 89,160 | +0.10(+0.95%) |
May 26, 2017 | 10.39 | 10.53 | 10.39 | 10.45 | 57,945 | +0.14(+1.38%) |
May 25, 2017 | 10.41 | 10.44 | 10.19 | 10.31 | 46,869 | -0.01(-0.08%) |
May 24, 2017 | 10.23 | 10.42 | 10.16 | 10.32 | 112,759 | +0.19(+1.87%) |
May 23, 2017 | 9.992 | 10.17 | 9.992 | 10.13 | 64,208 | +0.24(+2.48%) |
May 22, 2017 | 10.09 | 10.11 | 9.723 | 9.881 | 176,765 | -0.39(-3.84%) |
May 19, 2017 | 10.18 | 10.39 | 10.08 | 10.28 | 389,121 | +0.61(+6.28%) |
May 18, 2017 | 10.11 | 10.78 | 9.613 | 9.669 | 2,034,363 | -2.02(-17.29%) |
May 17, 2017 | 11.94 | 11.94 | 11.67 | 11.69 | 48,581 | -0.34(-2.82%) |
May 16, 2017 | 11.85 | 12.03 | 11.85 | 12.03 | 254,091 | +0.23(+1.94%) |
May 15, 2017 | 11.79 | 11.82 | 11.73 | 11.80 | 59,341 | +0.13(+1.08%) |
May 12, 2017 | 11.71 | 11.76 | 11.67 | 11.67 | 18,459 | +0.03(+0.27%) |
May 11, 2017 | 11.64 | 11.69 | 11.56 | 11.64 | 43,110 | +0.09(+0.75%) |
May 10, 2017 | 11.49 | 11.60 | 11.49 | 11.56 | 59,520 | +0.21(+1.88%) |
May 09, 2017 | 11.18 | 11.34 | 11.18 | 11.34 | 28,990 | +0.27(+2.43%) |
May 08, 2017 | 11.18 | 11.19 | 11.07 | 11.07 | 52,200 | -0.18(-1.61%) |
May 05, 2017 | 11.11 | 11.26 | 11.11 | 11.26 | 37,881 | +0.21(+1.93%) |
May 04, 2017 | 11.26 | 11.31 | 11.04 | 11.04 | 138,863 | -0.34(-2.98%) |
May 03, 2017 | 11.37 | 11.43 | 11.29 | 11.38 | 38,187 | +0.04(+0.35%) |
May 02, 2017 | 11.11 | 11.41 | 11.11 | 11.34 | 41,827 | +0.24(+2.13%) |
May 01, 2017 | 11.06 | 11.17 | 11.03 | 11.11 | 34,273 | +0.10(+0.93%) |
Apr 28, 2017 | 10.74 | 11.02 | 10.72 | 11.00 | 54,958 | +0.32(+2.96%) |
Apr 27, 2017 | 10.77 | 10.77 | 10.66 | 10.69 | 56,085 | -0.06(-0.59%) |
Apr 26, 2017 | 10.76 | 10.77 | 10.65 | 10.75 | 122,753 | -0.15(-1.38%) |
Apr 25, 2017 | 10.73 | 10.92 | 10.69 | 10.90 | 50,931 | +0.07(+0.66%) |
Apr 24, 2017 | 10.85 | 10.90 | 10.80 | 10.83 | 24,903 | +0.16(+1.48%) |
Apr 21, 2017 | 10.66 | 10.73 | 10.66 | 10.67 | 75,254 | -0.02(-0.15%) |
Apr 20, 2017 | 10.76 | 10.77 | 10.64 | 10.69 | 38,291 | -0.06(-0.59%) |
Apr 19, 2017 | 10.88 | 10.96 | 10.72 | 10.75 | 28,982 | -0.11(-1.02%) |
Apr 18, 2017 | 10.88 | 10.99 | 10.78 | 10.86 | 35,360 | -0.10(-0.94%) |
Apr 17, 2017 | 10.66 | 10.96 | 10.66 | 10.96 | 23,732 | +0.42(+3.97%) |
Apr 13, 2017 | 10.64 | 10.73 | 10.54 | 10.54 | 14,393 | -0.07(-0.67%) |
Apr 12, 2017 | 10.67 | 10.68 | 10.54 | 10.62 | 46,004 | -0.10(-0.96%) |
Apr 11, 2017 | 10.74 | 10.78 | 10.64 | 10.72 | 16,403 | +0.02(+0.15%) |
Apr 10, 2017 | 10.78 | 10.78 | 10.64 | 10.70 | 32,683 | +0.03(+0.30%) |
Apr 07, 2017 | 10.66 | 10.79 | 10.63 | 10.67 | 20,932 | +0.04(+0.37%) |
Apr 06, 2017 | 10.73 | 10.84 | 10.60 | 10.63 | 22,842 | -0.18(-1.68%) |
Apr 05, 2017 | 11.08 | 11.11 | 10.81 | 10.81 | 58,484 | -0.12(-1.05%) |
Apr 04, 2017 | 10.82 | 10.96 | 10.81 | 10.93 | 19,093 | +0.05(+0.48%) |
Apr 03, 2017 | 10.85 | 10.89 | 10.82 | 10.88 | 14,673 | +0.10(+0.95%) |
Mar 31, 2017 | 10.68 | 10.82 | 10.60 | 10.77 | 33,994 | +0.09(+0.81%) |
Mar 30, 2017 | 10.82 | 10.82 | 10.66 | 10.69 | 23,088 | -0.11(-1.02%) |
Mar 29, 2017 | 10.62 | 10.81 | 10.62 | 10.80 | 36,583 | +0.19(+1.79%) |
Mar 28, 2017 | 10.62 | 10.63 | 10.56 | 10.61 | 8,284 | +0.02(+0.15%) |
Mar 27, 2017 | 10.54 | 10.61 | 10.43 | 10.59 | 76,162 | -0.04(-0.37%) |
Mar 24, 2017 | 10.63 | 10.68 | 10.59 | 10.63 | 39,427 | +0.06(+0.52%) |
Mar 23, 2017 | 10.62 | 10.65 | 10.51 | 10.58 | 84,886 | -0.13(-1.18%) |
Mar 22, 2017 | 10.58 | 10.70 | 10.47 | 10.70 | 81,545 | -0.02(-0.22%) |
Mar 21, 2017 | 11.03 | 11.03 | 10.66 | 10.73 | 122,427 | -0.29(-2.65%) |
Mar 20, 2017 | 10.80 | 11.03 | 10.73 | 11.02 | 522,186 | +0.11(+1.01%) |
Mar 17, 2017 | 11.14 | 11.14 | 10.86 | 10.91 | 29,294 | -0.17(-1.50%) |
Mar 16, 2017 | 11.15 | 11.19 | 11.03 | 11.07 | 78,847 | +0.01(+0.07%) |
Mar 15, 2017 | 10.81 | 11.08 | 10.67 | 11.07 | 77,190 | +0.36(+3.39%) |
Mar 14, 2017 | 10.81 | 10.82 | 10.70 | 10.70 | 77,710 | -0.20(-1.81%) |
Mar 13, 2017 | 10.77 | 10.91 | 10.75 | 10.90 | 221,221 | +0.18(+1.70%) |
Mar 10, 2017 | 10.72 | 10.80 | 10.62 | 10.72 | 174,033 | +0.23(+2.18%) |
Mar 09, 2017 | 10.73 | 10.73 | 10.48 | 10.49 | 96,938 | -0.28(-2.57%) |
Mar 08, 2017 | 11.09 | 11.11 | 10.71 | 10.77 | 655,657 | -0.51(-4.55%) |
Mar 07, 2017 | 11.30 | 11.32 | 11.20 | 11.28 | 25,144 | +0.09(+0.78%) |
Mar 06, 2017 | 11.23 | 11.30 | 11.18 | 11.19 | 75,208 | +0.02(+0.14%) |
Mar 03, 2017 | 11.11 | 11.18 | 10.99 | 11.18 | 132,288 | +0.19(+1.72%) |
Mar 02, 2017 | 11.26 | 11.26 | 10.96 | 10.99 | 125,103 | -0.28(-2.49%) |
Mar 01, 2017 | 11.11 | 11.28 | 11.01 | 11.27 | 240,870 | +0.33(+3.00%) |
Feb 28, 2017 | 11.10 | 11.10 | 10.90 | 10.94 | 133,437 | -0.15(-1.35%) |
Feb 27, 2017 | 11.07 | 11.18 | 11.07 | 11.09 | 109,537 | -0.03(-0.28%) |
Feb 24, 2017 | 11.17 | 11.17 | 11.07 | 11.12 | 99,689 | -0.25(-2.22%) |
Feb 23, 2017 | 11.63 | 11.63 | 11.29 | 11.37 | 116,598 | -0.10(-0.86%) |
Feb 22, 2017 | 11.52 | 11.52 | 11.37 | 11.47 | 149,589 | -0.08(-0.68%) |
Feb 21, 2017 | 11.64 | 11.64 | 11.49 | 11.55 | 303,485 | +0.28(+2.49%) |
Feb 17, 2017 | 11.27 | 11.27 | 11.27 | 0 | +0.02(+0.14%) | |
Feb 16, 2017 | 11.48 | 11.48 | 11.22 | 11.26 | 109,956 | -0.14(-1.25%) |
Feb 15, 2017 | 11.22 | 11.41 | 11.15 | 11.40 | 236,959 | +0.24(+2.20%) |
Feb 14, 2017 | 11.06 | 11.15 | 10.88 | 11.15 | 104,686 | +0.11(+1.00%) |
Feb 13, 2017 | 11.03 | 11.06 | 10.92 | 11.04 | 140,415 | +0.15(+1.34%) |
Feb 10, 2017 | 10.85 | 10.92 | 10.73 | 10.90 | 62,470 | +0.23(+2.11%) |
Feb 09, 2017 | 10.63 | 10.68 | 10.55 | 10.67 | 88,435 | +0.08(+0.75%) |
Feb 08, 2017 | 10.49 | 10.60 | 10.44 | 10.59 | 27,887 | +0.16(+1.51%) |
Feb 07, 2017 | 10.55 | 10.55 | 10.40 | 10.43 | 43,774 | -0.04(-0.39%) |
Feb 06, 2017 | 10.58 | 10.61 | 10.47 | 10.48 | 74,960 | -0.16(-1.53%) |
Feb 03, 2017 | 10.66 | 10.71 | 10.55 | 10.64 | 121,857 | +0.09(+0.81%) |
Feb 02, 2017 | 10.53 | 10.59 | 10.47 | 10.55 | 50,069 | +0.08(+0.75%) |
Feb 01, 2017 | 10.43 | 10.49 | 10.33 | 10.47 | 61,123 | +0.16(+1.53%) |
Jan 31, 2017 | 10.28 | 10.36 | 10.26 | 10.32 | 55,482 | +0.06(+0.62%) |
Jan 30, 2017 | 10.31 | 10.36 | 10.23 | 10.25 | 78,369 | -0.12(-1.18%) |
Jan 27, 2017 | 10.30 | 10.40 | 10.30 | 10.38 | 44,492 | +0.11(+1.12%) |
Jan 26, 2017 | 10.26 | 10.26 | 10.17 | 10.26 | 53,449 | +0.01(+0.08%) |
Jan 25, 2017 | 10.16 | 10.26 | 10.16 | 10.25 | 16,329 | +0.10(+1.01%) |
Jan 24, 2017 | 10.19 | 10.24 | 10.09 | 10.15 | 83,145 | +0.03(+0.31%) |
Jan 23, 2017 | 10.02 | 10.16 | 9.945 | 10.12 | 84,236 | +0.19(+1.91%) |
Jan 20, 2017 | 9.898 | 9.968 | 9.802 | 9.929 | 16,102 | +0.20(+2.03%) |
Jan 19, 2017 | 9.733 | 9.794 | 9.684 | 9.731 | 7,109 | +0.00(+0.00%) |
Jan 18, 2017 | 9.889 | 9.921 | 9.731 | 9.731 | 36,982 | -0.13(-1.36%) |
Jan 17, 2017 | 9.763 | 9.881 | 9.755 | 9.866 | 19,280 | +0.16(+1.63%) |
Jan 13, 2017 | 9.708 | 9.708 | 9.708 | 0 | +0.02(+0.16%) | |
Jan 12, 2017 | 9.704 | 9.779 | 9.677 | 9.692 | 52,642 | +0.18(+1.91%) |
Jan 11, 2017 | 9.265 | 9.518 | 9.210 | 9.510 | 105,652 | +0.16(+1.69%) |
Jan 10, 2017 | 9.384 | 9.455 | 9.313 | 9.352 | 114,075 | +0.06(+0.68%) |
Jan 09, 2017 | 9.273 | 9.344 | 9.250 | 9.289 | 17,395 | +0.11(+1.17%) |
Jan 06, 2017 | 9.226 | 9.242 | 9.131 | 9.182 | 48,276 | -0.12(-1.24%) |
Jan 05, 2017 | 9.257 | 9.344 | 9.242 | 9.297 | 39,210 | +0.10(+1.12%) |
Jan 04, 2017 | 9.099 | 9.199 | 9.099 | 9.194 | 23,668 | +0.24(+2.65%) |
Jan 03, 2017 | 8.855 | 8.996 | 8.855 | 8.957 | 28,435 | +0.29(+3.37%) |
Dec 30, 2016 | 8.665 | 8.665 | 8.665 | 0 | -0.09(-0.99%) | |
Dec 29, 2016 | 8.667 | 8.760 | 8.665 | 8.752 | 94,935 | +0.09(+1.09%) |
Dec 28, 2016 | 8.633 | 8.674 | 8.570 | 8.657 | 19,056 | +0.08(+0.92%) |
Dec 27, 2016 | 8.483 | 8.597 | 8.483 | 8.578 | 46,409 | +0.09(+1.12%) |
Dec 23, 2016 | 8.483 | 8.483 | 8.483 | 0 | +0.15(+1.80%) | |
Dec 22, 2016 | 8.191 | 8.333 | 8.191 | 8.333 | 54,119 | +0.10(+1.25%) |
Dec 21, 2016 | 8.199 | 8.238 | 8.175 | 8.231 | 12,284 | +0.33(+4.17%) |
Dec 20, 2016 | 7.833 | 7.916 | 7.833 | 7.901 | 19,065 | +0.03(+0.38%) |
Dec 19, 2016 | 7.953 | 7.961 | 7.864 | 7.871 | 20,568 | -0.07(-0.85%) |
Dec 16, 2016 | 7.938 | 7.976 | 7.894 | 7.938 | 30,170 | -0.04(-0.47%) |
Dec 15, 2016 | 7.857 | 7.984 | 7.826 | 7.976 | 5,668 | +0.10(+1.24%) |
Dec 14, 2016 | 8.089 | 8.096 | 7.860 | 7.878 | 23,569 | -0.29(-3.59%) |
Dec 13, 2016 | 8.149 | 8.202 | 8.104 | 8.172 | 23,137 | +0.12(+1.50%) |
Dec 12, 2016 | 8.059 | 8.157 | 8.029 | 8.051 | 61,177 | -0.11(-1.29%) |
Dec 09, 2016 | 8.200 | 8.232 | 8.135 | 8.157 | 13,866 | -0.05(-0.64%) |
Dec 08, 2016 | 8.202 | 8.224 | 8.126 | 8.209 | 49,837 | -0.02(-0.18%) |
Dec 07, 2016 | 8.081 | 8.224 | 8.081 | 8.224 | 16,145 | +0.20(+2.44%) |
Dec 06, 2016 | 7.923 | 8.096 | 7.863 | 8.029 | 137,063 | +0.08(+0.95%) |
Dec 05, 2016 | 7.810 | 7.953 | 7.810 | 7.953 | 525,737 | +0.13(+1.63%) |
Dec 02, 2016 | 7.810 | 7.946 | 7.773 | 7.825 | 578,174 | -0.02(-0.29%) |
Dec 01, 2016 | 8.157 | 8.157 | 7.810 | 7.848 | 175,924 | -0.55(-6.54%) |
Nov 30, 2016 | 8.292 | 8.397 | 8.263 | 8.397 | 22,809 | +0.19(+2.29%) |
Nov 29, 2016 | 8.350 | 8.350 | 8.209 | 8.209 | 29,717 | -0.18(-2.15%) |
Nov 28, 2016 | 8.239 | 8.433 | 8.236 | 8.390 | 43,535 | +0.21(+2.58%) |
Nov 25, 2016 | 8.209 | 8.217 | 8.149 | 8.179 | 42,680 | -0.11(-1.27%) |
Nov 23, 2016 | 8.284 | 8.284 | 8.284 | 0 | -0.08(-0.99%) | |
Nov 22, 2016 | 8.503 | 8.554 | 8.352 | 8.367 | 57,189 | -0.02(-0.18%) |
Nov 21, 2016 | 8.194 | 8.382 | 8.194 | 8.382 | 27,944 | +0.24(+2.96%) |
Nov 18, 2016 | 8.074 | 8.164 | 8.014 | 8.142 | 53,208 | +0.07(+0.84%) |
Nov 17, 2016 | 8.089 | 8.202 | 7.999 | 8.074 | 51,746 | -0.08(-0.92%) |
Nov 16, 2016 | 8.126 | 8.149 | 8.022 | 8.149 | 28,456 | -0.27(-3.22%) |
Nov 15, 2016 | 8.142 | 8.420 | 8.142 | 8.420 | 69,623 | +0.38(+4.78%) |
Nov 14, 2016 | 7.999 | 8.089 | 7.848 | 8.036 | 100,336 | -0.16(-1.93%) |
Nov 11, 2016 | 8.330 | 8.333 | 7.863 | 8.194 | 759,418 | -0.31(-3.63%) |
Nov 10, 2016 | 8.871 | 8.871 | 8.315 | 8.503 | 122,472 | -0.70(-7.60%) |
Nov 09, 2016 | 9.135 | 9.368 | 9.135 | 9.202 | 40,467 | -0.25(-2.62%) |
Nov 08, 2016 | 9.368 | 9.532 | 9.315 | 9.450 | 50,235 | +0.06(+0.63%) |
Nov 07, 2016 | 9.308 | 9.423 | 9.270 | 9.391 | 62,737 | +0.44(+4.96%) |
Nov 04, 2016 | 9.007 | 9.157 | 8.887 | 8.947 | 38,680 | -0.11(-1.25%) |
Nov 03, 2016 | 9.210 | 9.263 | 9.051 | 9.060 | 20,532 | -0.08(-0.91%) |
Nov 02, 2016 | 9.120 | 9.195 | 9.022 | 9.142 | 54,092 | -0.17(-1.78%) |
Nov 01, 2016 | 9.541 | 9.541 | 9.120 | 9.308 | 59,460 | -0.35(-3.59%) |
Oct 31, 2016 | 9.624 | 9.747 | 9.549 | 9.654 | 25,815 | +0.11(+1.10%) |
Oct 28, 2016 | 9.684 | 9.744 | 9.466 | 9.549 | 21,736 | -0.10(-1.01%) |
Oct 27, 2016 | 9.804 | 9.856 | 9.646 | 9.646 | 23,840 | -0.09(-0.94%) |
Oct 26, 2016 | 9.699 | 9.738 | 9.609 | 9.738 | 78,189 | -0.08(-0.77%) |
Oct 25, 2016 | 9.774 | 9.842 | 9.729 | 9.813 | 110,942 | -0.05(-0.52%) |
Oct 24, 2016 | 9.872 | 9.940 | 9.850 | 9.865 | 51,426 | +0.14(+1.39%) |
Oct 21, 2016 | 9.601 | 9.737 | 9.586 | 9.729 | 39,625 | +0.13(+1.33%) |
Oct 20, 2016 | 9.586 | 9.670 | 9.500 | 9.601 | 24,359 | -0.01(-0.08%) |
Oct 19, 2016 | 9.609 | 9.668 | 9.519 | 9.609 | 41,545 | +0.05(+0.55%) |
Oct 18, 2016 | 9.398 | 9.594 | 9.387 | 9.556 | 38,538 | +0.24(+2.58%) |
Oct 17, 2016 | 9.308 | 9.345 | 9.173 | 9.315 | 32,940 | +0.02(+0.24%) |
Oct 14, 2016 | 9.338 | 9.361 | 9.202 | 9.293 | 98,529 | +0.09(+0.98%) |
Oct 13, 2016 | 9.105 | 9.225 | 9.105 | 9.202 | 25,149 | -0.01(-0.08%) |
Oct 12, 2016 | 9.225 | 9.255 | 9.097 | 9.210 | 30,376 | -0.02(-0.16%) |
Oct 11, 2016 | 9.263 | 9.263 | 9.150 | 9.225 | 30,468 | -0.02(-0.24%) |
Oct 10, 2016 | 9.353 | 9.353 | 9.202 | 9.248 | 62,757 | +0.08(+0.90%) |
Oct 07, 2016 | 9.187 | 9.195 | 9.052 | 9.165 | 23,879 | +0.07(+0.74%) |
Oct 06, 2016 | 9.029 | 9.120 | 9.029 | 9.097 | 5,175 | +0.01(+0.08%) |
Oct 05, 2016 | 8.962 | 9.105 | 8.962 | 9.090 | 15,219 | +0.29(+3.25%) |
Oct 04, 2016 | 9.022 | 9.029 | 8.804 | 8.804 | 39,056 | -0.20(-2.26%) |
Oct 03, 2016 | 8.781 | 9.022 | 8.766 | 9.007 | 115,195 | +0.24(+2.75%) |
Sep 30, 2016 | 8.721 | 8.774 | 8.676 | 8.766 | 25,264 | +0.04(+0.43%) |
Sep 29, 2016 | 8.871 | 8.958 | 8.706 | 8.728 | 15,921 | -0.09(-1.02%) |
Sep 28, 2016 | 8.766 | 8.894 | 8.684 | 8.819 | 258,189 | +0.08(+0.95%) |
Sep 27, 2016 | 8.702 | 8.766 | 8.661 | 8.736 | 6,041 | -0.01(-0.09%) |
Sep 26, 2016 | 8.721 | 8.751 | 8.683 | 8.743 | 4,022 | -0.05(-0.60%) |
Sep 23, 2016 | 8.924 | 8.947 | 8.796 | 8.796 | 48,744 | -0.15(-1.68%) |
Sep 22, 2016 | 9.060 | 9.180 | 8.913 | 8.947 | 21,811 | +0.02(+0.25%) |
Sep 21, 2016 | 8.728 | 8.948 | 8.728 | 8.924 | 24,081 | +0.23(+2.68%) |
Sep 20, 2016 | 8.713 | 8.713 | 8.639 | 8.691 | 7,211 | +0.11(+1.23%) |
Sep 19, 2016 | 8.661 | 8.708 | 8.563 | 8.585 | 24,644 | -0.05(-0.52%) |
Sep 16, 2016 | 8.386 | 8.631 | 8.382 | 8.631 | 24,786 | +0.15(+1.78%) |
Sep 15, 2016 | 8.322 | 8.479 | 8.278 | 8.479 | 21,484 | +0.20(+2.44%) |
Sep 14, 2016 | 8.330 | 8.450 | 8.277 | 8.277 | 28,759 | -0.05(-0.63%) |
Sep 13, 2016 | 8.646 | 8.672 | 8.277 | 8.330 | 88,052 | -0.52(-5.87%) |
Sep 12, 2016 | 8.510 | 8.849 | 8.504 | 8.849 | 36,035 | +0.25(+2.89%) |
Sep 09, 2016 | 8.834 | 8.834 | 8.601 | 8.601 | 29,599 | -0.44(-4.91%) |
Sep 08, 2016 | 9.165 | 9.165 | 9.014 | 9.045 | 193,875 | +0.02(+0.25%) |
Sep 07, 2016 | 9.120 | 9.120 | 8.962 | 9.022 | 144,625 | -0.06(-0.66%) |
Sep 06, 2016 | 8.849 | 9.082 | 8.841 | 9.082 | 171,754 | +0.22(+2.46%) |
Sep 02, 2016 | 8.736 | 8.864 | 8.864 | 8.864 | 313,641 | +0.21(+2.43%) |
Sep 01, 2016 | 8.608 | 8.662 | 8.495 | 8.653 | 33,987 | +0.05(+0.54%) |
Aug 31, 2016 | 8.698 | 8.713 | 8.540 | 8.607 | 15,189 | -0.05(-0.54%) |
Aug 30, 2016 | 8.578 | 8.653 | 8.578 | 8.653 | 81,719 | -0.09(-1.03%) |
Aug 29, 2016 | 8.480 | 8.743 | 8.465 | 8.743 | 76,532 | +0.23(+2.74%) |
Aug 26, 2016 | 8.653 | 8.826 | 8.498 | 8.510 | 60,171 | -0.09(-1.05%) |
Aug 25, 2016 | 8.653 | 8.676 | 8.597 | 8.601 | 35,588 | -0.05(-0.52%) |
Aug 24, 2016 | 8.683 | 8.811 | 8.623 | 8.646 | 85,403 | -0.17(-1.96%) |
Aug 23, 2016 | 8.909 | 8.960 | 8.796 | 8.819 | 30,067 | +0.00(+0.00%) |
Aug 22, 2016 | 8.902 | 8.939 | 8.796 | 8.819 | 78,791 | -0.15(-1.68%) |
Aug 19, 2016 | 8.902 | 8.977 | 8.751 | 8.969 | 43,472 | +0.09(+1.02%) |
Aug 18, 2016 | 8.999 | 9.044 | 8.826 | 8.879 | 407,834 | -0.05(-0.51%) |
Aug 17, 2016 | 8.864 | 8.932 | 8.721 | 8.924 | 42,652 | -0.02(-0.25%) |
Aug 16, 2016 | 9.037 | 9.052 | 8.947 | 8.947 | 34,738 | -0.09(-1.00%) |
Aug 15, 2016 | 9.082 | 9.142 | 8.999 | 9.037 | 81,206 | +0.12(+1.35%) |
Aug 12, 2016 | 9.067 | 9.142 | 8.917 | 8.917 | 94,747 | -0.21(-2.29%) |
Aug 11, 2016 | 9.067 | 9.125 | 8.999 | 9.125 | 105,453 | +0.04(+0.39%) |
Aug 10, 2016 | 9.187 | 9.195 | 9.029 | 9.090 | 105,299 | -0.04(-0.48%) |
Aug 09, 2016 | 9.082 | 9.210 | 9.037 | 9.134 | 86,852 | +0.16(+1.83%) |
Aug 08, 2016 | 9.067 | 9.097 | 8.947 | 8.969 | 39,641 | -0.14(-1.49%) |
Aug 05, 2016 | 9.105 | 9.135 | 8.992 | 9.105 | 73,716 | +0.09(+1.00%) |
Aug 04, 2016 | 8.969 | 9.082 | 8.841 | 9.014 | 91,441 | +0.20(+2.22%) |
Aug 03, 2016 | 8.570 | 8.819 | 8.570 | 8.819 | 11,713 | +0.17(+1.91%) |
Aug 02, 2016 | 8.781 | 8.791 | 8.595 | 8.653 | 94,448 | -0.06(-0.69%) |