Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.136 | 9.288 | 9.136 | 9.174 | 21,379 | +0.04(+0.42%) |
Aug 30, 2017 | 9.212 | 9.250 | 9.136 | 9.136 | 5,855 | -0.04(-0.41%) |
Aug 29, 2017 | 9.402 | 9.402 | 9.136 | 9.174 | 12,085 | +0.00(+0.00%) |
Aug 28, 2017 | 9.250 | 9.326 | 9.174 | 9.174 | 5,955 | +0.04(+0.42%) |
Aug 25, 2017 | 9.060 | 9.174 | 9.021 | 9.136 | 17,332 | +0.08(+0.84%) |
Aug 24, 2017 | 9.136 | 9.136 | 9.021 | 9.060 | 3,095 | +0.04(+0.42%) |
Aug 23, 2017 | 9.021 | 9.063 | 9.021 | 9.021 | 5,365 | -0.15(-1.66%) |
Aug 22, 2017 | 9.174 | 9.174 | 9.098 | 9.174 | 4,644 | +0.11(+1.26%) |
Aug 21, 2017 | 9.021 | 9.136 | 8.945 | 9.060 | 8,019 | +0.00(+0.00%) |
Aug 18, 2017 | 8.945 | 9.098 | 8.907 | 9.060 | 29,074 | +0.00(+0.00%) |
Aug 17, 2017 | 9.098 | 9.174 | 8.983 | 9.060 | 17,724 | -0.11(-1.24%) |
Aug 16, 2017 | 9.402 | 9.402 | 9.136 | 9.174 | 7,326 | -0.23(-2.43%) |
Aug 15, 2017 | 9.440 | 9.478 | 9.402 | 9.402 | 8,067 | -0.11(-1.20%) |
Aug 14, 2017 | 9.212 | 9.516 | 9.212 | 9.516 | 10,227 | +0.38(+4.17%) |
Aug 11, 2017 | 9.288 | 9.288 | 9.136 | 9.136 | 13,884 | -0.04(-0.41%) |
Aug 10, 2017 | 9.021 | 9.250 | 9.021 | 9.174 | 24,744 | +0.00(+0.00%) |
Aug 09, 2017 | 9.326 | 9.440 | 9.174 | 9.174 | 10,350 | -0.27(-2.82%) |
Aug 08, 2017 | 9.364 | 9.486 | 9.326 | 9.440 | 10,706 | +0.08(+0.81%) |
Aug 07, 2017 | 9.136 | 9.402 | 9.136 | 9.364 | 14,532 | +0.11(+1.23%) |
Aug 04, 2017 | 9.212 | 9.174 | 9.250 | 15,564 | +0.04(+0.41%) | |
Aug 03, 2017 | 9.326 | 9.326 | 9.212 | 9.212 | 5,470 | -0.11(-1.22%) |
Aug 02, 2017 | 9.364 | 9.402 | 9.288 | 9.326 | 12,280 | -0.11(-1.21%) |
Aug 01, 2017 | 9.383 | 9.440 | 9.383 | 9.440 | 10,174 | +0.04(+0.40%) |
Jul 31, 2017 | 9.440 | 9.516 | 9.364 | 9.402 | 10,048 | -0.11(-1.20%) |
Jul 28, 2017 | 9.554 | 9.592 | 9.478 | 9.516 | 12,129 | +0.08(+0.81%) |
Jul 27, 2017 | 9.669 | 9.707 | 9.440 | 9.440 | 9,503 | -0.27(-2.75%) |
Jul 26, 2017 | 9.707 | 9.821 | 9.631 | 9.707 | 7,525 | +0.04(+0.39%) |
Jul 25, 2017 | 9.554 | 9.821 | 9.478 | 9.669 | 16,626 | +0.19(+2.01%) |
Jul 24, 2017 | 9.935 | 9.935 | 9.402 | 9.478 | 15,835 | -0.49(-4.96%) |
Jul 21, 2017 | 9.859 | 10.05 | 9.859 | 9.973 | 14,729 | +0.23(+2.34%) |
Jul 20, 2017 | 9.402 | 9.745 | 9.381 | 9.745 | 9,680 | +0.30(+3.23%) |
Jul 19, 2017 | 9.478 | 9.707 | 9.364 | 9.440 | 6,733 | -0.04(-0.40%) |
Jul 18, 2017 | 9.592 | 9.592 | 9.478 | 9.478 | 9,630 | -0.15(-1.58%) |
Jul 17, 2017 | 9.821 | 9.821 | 9.592 | 9.631 | 6,269 | -0.23(-2.32%) |
Jul 14, 2017 | 9.745 | 9.859 | 9.710 | 9.859 | 2,888 | +0.11(+1.17%) |
Jul 13, 2017 | 9.783 | 9.943 | 9.707 | 9.745 | 3,828 | -0.08(-0.78%) |
Jul 12, 2017 | 10.39 | 10.39 | 9.783 | 9.821 | 6,662 | +0.04(+0.39%) |
Jul 11, 2017 | 9.592 | 9.859 | 9.516 | 9.783 | 12,679 | +0.04(+0.39%) |
Jul 10, 2017 | 9.935 | 9.935 | 9.745 | 9.745 | 8,129 | -0.19(-1.92%) |
Jul 07, 2017 | 9.935 | 9.935 | 9.897 | 9.935 | 3,013 | +0.19(+1.95%) |
Jul 06, 2017 | 9.631 | 9.787 | 9.554 | 9.745 | 9,199 | -0.04(-0.39%) |
Jul 05, 2017 | 9.745 | 9.859 | 9.627 | 9.783 | 9,858 | +0.08(+0.78%) |
Jul 03, 2017 | 10.01 | 10.01 | 9.631 | 9.707 | 8,553 | -0.27(-2.67%) |
Jun 30, 2017 | 9.935 | 10.05 | 9.859 | 9.973 | 3,303 | -0.08(-0.76%) |
Jun 29, 2017 | 10.28 | 10.28 | 10.05 | 10.05 | 15,695 | -0.23(-2.22%) |
Jun 28, 2017 | 9.859 | 10.39 | 9.764 | 10.28 | 51,901 | +0.23(+2.27%) |
Jun 27, 2017 | 10.20 | 10.39 | 9.783 | 10.05 | 45,601 | -0.08(-0.75%) |
Jun 26, 2017 | 10.35 | 10.39 | 9.978 | 10.13 | 17,169 | -0.30(-2.92%) |
Jun 23, 2017 | 9.707 | 10.54 | 9.707 | 10.43 | 62,351 | +0.46(+4.58%) |
Jun 22, 2017 | 9.625 | 10.05 | 9.625 | 9.973 | 6,079 | +0.27(+2.75%) |
Jun 21, 2017 | 9.745 | 9.783 | 9.631 | 9.707 | 6,413 | -0.04(-0.39%) |
Jun 20, 2017 | 9.707 | 9.821 | 9.707 | 9.745 | 46,631 | -0.08(-0.78%) |
Jun 19, 2017 | 9.817 | 9.859 | 9.669 | 9.821 | 6,431 | +0.11(+1.18%) |
Jun 16, 2017 | 9.821 | 10.05 | 9.669 | 9.707 | 38,322 | -0.34(-3.41%) |
Jun 15, 2017 | 10.01 | 10.13 | 9.859 | 10.05 | 4,827 | -0.04(-0.38%) |
Jun 14, 2017 | 9.592 | 10.13 | 9.592 | 10.09 | 16,159 | +0.15(+1.53%) |
Jun 13, 2017 | 9.783 | 10.13 | 9.783 | 9.935 | 8,210 | -0.15(-1.51%) |
Jun 12, 2017 | 9.897 | 10.16 | 9.897 | 10.09 | 14,963 | +0.23(+2.32%) |
Jun 09, 2017 | 9.859 | 10.13 | 9.745 | 9.859 | 23,587 | +0.15(+1.57%) |
Jun 08, 2017 | 9.402 | 9.821 | 9.364 | 9.707 | 13,386 | +0.34(+3.66%) |
Jun 07, 2017 | 8.945 | 9.440 | 8.945 | 9.364 | 17,167 | +0.34(+3.80%) |
Jun 06, 2017 | 9.098 | 9.174 | 8.892 | 9.021 | 11,451 | +0.01(+0.13%) |
Jun 05, 2017 | 9.048 | 9.157 | 9.010 | 9.010 | 13,123 | -0.04(-0.42%) |
Jun 02, 2017 | 9.406 | 9.538 | 9.010 | 9.048 | 18,721 | -0.26(-2.83%) |
Jun 01, 2017 | 9.123 | 9.387 | 9.123 | 9.312 | 25,231 | +0.26(+2.92%) |
May 31, 2017 | 8.671 | 9.199 | 8.671 | 9.048 | 22,430 | +0.38(+4.35%) |
May 30, 2017 | 8.746 | 8.780 | 8.633 | 8.671 | 11,672 | -0.08(-0.86%) |
May 26, 2017 | 8.524 | 8.837 | 8.524 | 8.746 | 19,932 | +0.00(+0.00%) |
May 25, 2017 | 8.840 | 8.935 | 8.671 | 8.746 | 11,910 | -0.11(-1.28%) |
May 24, 2017 | 8.859 | 8.897 | 8.784 | 8.859 | 7,772 | +0.08(+0.86%) |
May 23, 2017 | 8.972 | 9.161 | 8.746 | 8.784 | 10,546 | -0.34(-3.72%) |
May 22, 2017 | 8.963 | 9.199 | 8.963 | 9.123 | 9,782 | +0.19(+2.11%) |
May 19, 2017 | 8.935 | 9.085 | 8.784 | 8.935 | 15,725 | -0.04(-0.42%) |
May 18, 2017 | 9.010 | 9.085 | 8.859 | 8.972 | 38,939 | +0.11(+1.28%) |
May 17, 2017 | 9.123 | 9.123 | 8.746 | 8.859 | 39,067 | -0.34(-3.69%) |
May 16, 2017 | 9.496 | 9.538 | 9.123 | 9.199 | 18,869 | -0.23(-2.40%) |
May 15, 2017 | 9.349 | 9.576 | 9.349 | 9.425 | 12,886 | +0.15(+1.63%) |
May 12, 2017 | 9.048 | 9.349 | 9.048 | 9.274 | 27,975 | +0.19(+2.07%) |
May 11, 2017 | 9.085 | 9.161 | 8.746 | 9.085 | 30,934 | +0.04(+0.42%) |
May 10, 2017 | 9.236 | 9.387 | 9.010 | 9.048 | 24,450 | -0.38(-4.00%) |
May 09, 2017 | 9.312 | 9.576 | 8.972 | 9.425 | 19,172 | +0.19(+2.04%) |
May 08, 2017 | 9.236 | 9.349 | 9.219 | 9.236 | 5,874 | +0.00(+0.00%) |
May 05, 2017 | 9.161 | 9.312 | 9.085 | 9.236 | 15,219 | +0.00(+0.00%) |
May 04, 2017 | 9.274 | 9.312 | 9.236 | 9.236 | 6,996 | +0.00(+0.00%) |
May 03, 2017 | 9.462 | 9.538 | 9.123 | 9.236 | 42,311 | -0.30(-3.16%) |
May 02, 2017 | 9.651 | 9.689 | 9.500 | 9.538 | 34,681 | +0.04(+0.40%) |
May 01, 2017 | 10.10 | 10.10 | 9.199 | 9.500 | 89,848 | -0.57(-5.62%) |
Apr 28, 2017 | 9.990 | 10.29 | 9.915 | 10.07 | 16,148 | -0.60(-5.65%) |
Apr 27, 2017 | 10.22 | 10.84 | 10.18 | 10.67 | 32,431 | +0.53(+5.20%) |
Apr 26, 2017 | 10.18 | 10.18 | 10.07 | 10.14 | 60,715 | +0.04(+0.37%) |
Apr 25, 2017 | 9.877 | 10.14 | 9.764 | 10.10 | 16,244 | +0.34(+3.47%) |
Apr 24, 2017 | 9.877 | 9.990 | 9.726 | 9.764 | 21,810 | -0.15(-1.52%) |
Apr 21, 2017 | 9.953 | 9.953 | 9.726 | 9.915 | 18,411 | -0.04(-0.38%) |
Apr 20, 2017 | 9.462 | 9.953 | 9.425 | 9.953 | 23,797 | +0.08(+0.76%) |
Apr 19, 2017 | 9.802 | 9.953 | 9.738 | 9.877 | 15,690 | +0.04(+0.38%) |
Apr 18, 2017 | 9.802 | 9.915 | 9.698 | 9.839 | 15,873 | -0.04(-0.38%) |
Apr 17, 2017 | 9.990 | 10.03 | 9.726 | 9.877 | 6,663 | +0.23(+2.34%) |
Apr 13, 2017 | 9.576 | 9.764 | 9.576 | 9.651 | 12,725 | -0.04(-0.39%) |
Apr 12, 2017 | 9.726 | 9.877 | 9.538 | 9.689 | 10,480 | -0.11(-1.15%) |
Apr 11, 2017 | 9.689 | 9.877 | 9.349 | 9.802 | 8,163 | +0.11(+1.17%) |
Apr 10, 2017 | 9.953 | 9.953 | 9.538 | 9.689 | 11,587 | -0.15(-1.53%) |
Apr 07, 2017 | 9.613 | 9.877 | 9.564 | 9.839 | 20,383 | +0.08(+0.77%) |
Apr 06, 2017 | 9.651 | 9.764 | 9.346 | 9.764 | 12,444 | +0.23(+2.37%) |
Apr 05, 2017 | 9.773 | 9.839 | 9.500 | 9.538 | 15,721 | -0.23(-2.32%) |
Apr 04, 2017 | 9.576 | 9.802 | 9.576 | 9.764 | 13,171 | +0.04(+0.39%) |
Apr 03, 2017 | 9.576 | 9.915 | 9.576 | 9.726 | 12,457 | +0.00(+0.00%) |
Mar 31, 2017 | 9.630 | 9.764 | 9.630 | 9.726 | 25,923 | +0.04(+0.39%) |
Mar 30, 2017 | 9.576 | 9.726 | 9.538 | 9.689 | 11,887 | +0.08(+0.78%) |
Mar 29, 2017 | 9.764 | 9.802 | 9.161 | 9.613 | 26,913 | -0.19(-1.92%) |
Mar 28, 2017 | 9.462 | 9.839 | 9.274 | 9.802 | 15,875 | +0.26(+2.77%) |
Mar 27, 2017 | 9.500 | 9.576 | 9.349 | 9.538 | 11,692 | -0.08(-0.78%) |
Mar 24, 2017 | 9.689 | 9.726 | 9.500 | 9.613 | 15,205 | +0.00(+0.00%) |
Mar 23, 2017 | 9.387 | 9.689 | 9.378 | 9.613 | 8,010 | +0.15(+1.59%) |
Mar 22, 2017 | 9.387 | 9.613 | 9.274 | 9.462 | 47,384 | +0.00(+0.00%) |
Mar 21, 2017 | 9.706 | 9.706 | 9.425 | 9.462 | 15,176 | -0.19(-1.95%) |
Mar 20, 2017 | 9.802 | 9.953 | 9.651 | 9.651 | 18,796 | -0.11(-1.16%) |
Mar 17, 2017 | 9.425 | 9.802 | 9.425 | 9.764 | 46,746 | +0.26(+2.78%) |
Mar 16, 2017 | 9.331 | 9.500 | 9.312 | 9.500 | 11,293 | +0.19(+2.02%) |
Mar 15, 2017 | 9.312 | 9.349 | 9.048 | 9.312 | 13,265 | +0.08(+0.82%) |
Mar 14, 2017 | 9.349 | 9.425 | 9.199 | 9.236 | 4,144 | -0.32(-3.35%) |
Mar 13, 2017 | 9.576 | 9.594 | 9.538 | 9.557 | 9,333 | -0.06(-0.59%) |
Mar 10, 2017 | 9.689 | 9.689 | 9.538 | 9.613 | 25,718 | +0.04(+0.39%) |
Mar 09, 2017 | 9.651 | 9.764 | 9.538 | 9.576 | 14,363 | -0.18(-1.82%) |
Mar 08, 2017 | 9.753 | 9.902 | 9.641 | 9.753 | 20,710 | +0.11(+1.16%) |
Mar 07, 2017 | 9.790 | 9.865 | 9.637 | 9.641 | 16,794 | -0.15(-1.53%) |
Mar 06, 2017 | 9.902 | 9.902 | 9.691 | 9.790 | 11,653 | -0.11(-1.13%) |
Mar 03, 2017 | 10.12 | 10.15 | 9.603 | 9.902 | 31,620 | -0.22(-2.21%) |
Mar 02, 2017 | 9.940 | 10.46 | 9.940 | 10.13 | 48,651 | +0.15(+1.50%) |
Mar 01, 2017 | 9.865 | 9.977 | 9.865 | 9.977 | 44,531 | +0.26(+2.69%) |
Feb 28, 2017 | 9.827 | 9.827 | 9.641 | 9.715 | 66,484 | +0.00(+0.00%) |
Feb 27, 2017 | 9.659 | 9.790 | 9.603 | 9.715 | 22,168 | -0.04(-0.38%) |
Feb 24, 2017 | 9.715 | 9.884 | 9.682 | 9.753 | 18,185 | -0.15(-1.51%) |
Feb 23, 2017 | 9.715 | 9.902 | 9.529 | 9.902 | 50,773 | +0.19(+1.92%) |
Feb 22, 2017 | 9.678 | 9.753 | 9.678 | 9.715 | 29,138 | +0.04(+0.39%) |
Feb 21, 2017 | 9.715 | 9.715 | 9.379 | 9.678 | 10,659 | -0.04(-0.38%) |
Feb 17, 2017 | 9.715 | 9.715 | 9.715 | 0 | +0.04(+0.39%) | |
Feb 16, 2017 | 9.715 | 9.790 | 9.603 | 9.678 | 44,075 | -0.07(-0.77%) |
Feb 15, 2017 | 9.715 | 9.809 | 9.641 | 9.753 | 36,452 | -0.04(-0.38%) |
Feb 14, 2017 | 9.865 | 9.865 | 9.603 | 9.790 | 26,692 | -0.07(-0.76%) |
Feb 13, 2017 | 9.865 | 9.940 | 9.790 | 9.865 | 16,867 | +0.11(+1.15%) |
Feb 10, 2017 | 9.641 | 9.790 | 8.520 | 9.753 | 21,545 | +0.19(+1.95%) |
Feb 09, 2017 | 9.715 | 9.715 | 9.529 | 9.566 | 53,298 | -0.07(-0.78%) |
Feb 08, 2017 | 9.641 | 9.715 | 9.566 | 9.641 | 55,566 | -0.07(-0.77%) |
Feb 07, 2017 | 9.715 | 9.753 | 9.566 | 9.715 | 27,936 | +0.00(+0.00%) |
Feb 06, 2017 | 9.753 | 9.827 | 9.678 | 9.715 | 30,992 | -0.11(-1.14%) |
Feb 03, 2017 | 9.715 | 9.827 | 9.644 | 9.827 | 19,818 | +0.04(+0.38%) |
Feb 02, 2017 | 9.827 | 9.977 | 9.790 | 9.790 | 10,700 | -0.07(-0.76%) |
Feb 01, 2017 | 9.865 | 9.977 | 9.827 | 9.865 | 10,453 | +0.00(+0.00%) |
Jan 31, 2017 | 9.790 | 9.902 | 9.790 | 9.865 | 17,336 | +0.04(+0.38%) |
Jan 30, 2017 | 9.902 | 9.902 | 9.715 | 9.827 | 11,583 | -0.07(-0.75%) |
Jan 27, 2017 | 9.902 | 9.921 | 9.902 | 9.902 | 16,419 | +0.04(+0.38%) |
Jan 26, 2017 | 9.865 | 9.940 | 9.827 | 9.865 | 6,109 | -0.07(-0.75%) |
Jan 25, 2017 | 9.790 | 9.977 | 9.790 | 9.940 | 12,853 | +0.04(+0.38%) |
Jan 24, 2017 | 9.827 | 9.977 | 9.827 | 9.902 | 11,813 | +0.07(+0.76%) |
Jan 23, 2017 | 9.753 | 9.827 | 9.678 | 9.827 | 11,852 | +0.04(+0.38%) |
Jan 20, 2017 | 9.790 | 9.902 | 9.641 | 9.790 | 10,194 | +0.00(+0.00%) |
Jan 19, 2017 | 9.790 | 9.865 | 9.790 | 9.790 | 4,249 | -0.04(-0.38%) |
Jan 18, 2017 | 9.977 | 9.977 | 9.678 | 9.827 | 11,914 | -0.04(-0.38%) |
Jan 17, 2017 | 9.790 | 9.940 | 9.641 | 9.865 | 15,465 | -0.34(-3.30%) |
Jan 13, 2017 | 10.20 | 10.20 | 10.20 | 0 | +0.30(+3.02%) | |
Jan 12, 2017 | 9.861 | 9.977 | 9.790 | 9.902 | 11,083 | -0.07(-0.75%) |
Jan 11, 2017 | 9.827 | 9.977 | 9.827 | 9.977 | 13,570 | +0.07(+0.75%) |
Jan 10, 2017 | 9.678 | 9.902 | 9.678 | 9.902 | 6,837 | +0.19(+1.92%) |
Jan 09, 2017 | 9.865 | 9.865 | 9.715 | 9.715 | 6,255 | -0.22(-2.26%) |
Jan 06, 2017 | 10.13 | 10.13 | 9.603 | 9.940 | 20,178 | -0.11(-1.12%) |
Jan 05, 2017 | 10.05 | 10.13 | 9.902 | 10.05 | 7,850 | +0.04(+0.37%) |
Jan 04, 2017 | 9.902 | 10.09 | 9.865 | 10.01 | 17,151 | +0.19(+1.90%) |
Jan 03, 2017 | 9.865 | 9.940 | 9.771 | 9.827 | 22,802 | -0.04(-0.38%) |
Dec 30, 2016 | 9.865 | 9.865 | 9.865 | 0 | -0.15(-1.49%) | |
Dec 29, 2016 | 10.16 | 10.20 | 10.01 | 10.01 | 19,796 | -0.07(-0.74%) |
Dec 28, 2016 | 10.09 | 10.16 | 10.05 | 10.09 | 20,439 | -0.04(-0.37%) |
Dec 27, 2016 | 10.16 | 10.16 | 10.05 | 10.13 | 7,855 | -0.11(-1.09%) |
Dec 23, 2016 | 10.24 | 10.24 | 10.24 | 0 | -0.11(-1.08%) | |
Dec 22, 2016 | 10.24 | 10.46 | 10.20 | 10.35 | 10,034 | +0.04(+0.36%) |
Dec 21, 2016 | 10.43 | 10.65 | 10.24 | 10.31 | 28,193 | -0.07(-0.72%) |
Dec 20, 2016 | 10.35 | 10.43 | 10.28 | 10.39 | 17,848 | +0.07(+0.72%) |
Dec 19, 2016 | 10.16 | 10.43 | 10.01 | 10.31 | 30,318 | +0.26(+2.60%) |
Dec 16, 2016 | 9.678 | 10.50 | 9.603 | 10.05 | 114,442 | +0.37(+3.86%) |
Dec 15, 2016 | 9.865 | 9.940 | 9.603 | 9.678 | 30,745 | +0.04(+0.39%) |
Dec 14, 2016 | 9.940 | 10.01 | 9.566 | 9.641 | 50,348 | -0.41(-4.09%) |
Dec 13, 2016 | 9.865 | 10.13 | 9.790 | 10.05 | 11,771 | +0.19(+1.89%) |
Dec 12, 2016 | 10.18 | 10.18 | 9.753 | 9.865 | 25,668 | -0.34(-3.30%) |
Dec 09, 2016 | 10.35 | 10.46 | 10.13 | 10.20 | 17,602 | -0.11(-1.09%) |
Dec 08, 2016 | 10.13 | 10.43 | 10.01 | 10.31 | 27,449 | +0.12(+1.17%) |
Dec 07, 2016 | 10.19 | 10.30 | 10.19 | 10.19 | 22,354 | +0.04(+0.37%) |
Dec 06, 2016 | 9.897 | 10.19 | 9.893 | 10.16 | 31,227 | +0.19(+1.86%) |
Dec 05, 2016 | 9.489 | 10.12 | 9.452 | 9.971 | 22,269 | +0.56(+5.91%) |
Dec 02, 2016 | 9.971 | 9.971 | 9.415 | 9.415 | 22,661 | -0.44(-4.51%) |
Dec 01, 2016 | 10.38 | 10.60 | 9.786 | 9.860 | 23,993 | -0.33(-3.27%) |
Nov 30, 2016 | 10.34 | 10.49 | 10.03 | 10.19 | 17,484 | -0.04(-0.36%) |
Nov 29, 2016 | 10.38 | 10.42 | 10.16 | 10.23 | 7,239 | -0.11(-1.08%) |
Nov 28, 2016 | 10.53 | 10.53 | 10.19 | 10.34 | 21,455 | -0.11(-1.06%) |
Nov 25, 2016 | 10.53 | 10.53 | 10.42 | 10.45 | 7,901 | -0.07(-0.70%) |
Nov 23, 2016 | 10.53 | 10.53 | 10.53 | 0 | -0.19(-1.73%) | |
Nov 22, 2016 | 10.38 | 10.79 | 9.804 | 10.71 | 35,451 | +0.33(+3.21%) |
Nov 21, 2016 | 10.30 | 10.56 | 9.971 | 10.38 | 49,492 | +0.00(+0.00%) |
Nov 18, 2016 | 10.16 | 10.42 | 9.860 | 10.38 | 25,315 | +0.26(+2.56%) |
Nov 17, 2016 | 10.23 | 10.23 | 8.974 | 10.12 | 18,159 | -0.11(-1.09%) |
Nov 16, 2016 | 10.12 | 10.30 | 9.489 | 10.23 | 14,459 | +0.11(+1.10%) |
Nov 15, 2016 | 9.860 | 10.34 | 9.860 | 10.12 | 30,779 | +0.19(+1.87%) |
Nov 14, 2016 | 9.564 | 9.934 | 9.304 | 9.934 | 19,070 | +0.44(+4.69%) |
Nov 11, 2016 | 9.415 | 9.638 | 8.896 | 9.489 | 69,998 | -0.07(-0.78%) |
Nov 10, 2016 | 8.970 | 9.601 | 8.933 | 9.564 | 29,749 | +0.48(+5.31%) |
Nov 09, 2016 | 9.008 | 9.156 | 8.406 | 9.082 | 36,824 | +0.11(+1.24%) |
Nov 08, 2016 | 9.045 | 9.082 | 8.933 | 8.970 | 23,576 | -0.11(-1.22%) |
Nov 07, 2016 | 9.193 | 9.193 | 9.008 | 9.082 | 19,086 | +0.07(+0.82%) |
Nov 04, 2016 | 9.156 | 9.286 | 8.859 | 9.008 | 44,326 | +0.07(+0.83%) |
Nov 03, 2016 | 9.119 | 9.119 | 8.933 | 8.933 | 26,493 | -0.15(-1.63%) |
Nov 02, 2016 | 8.748 | 9.341 | 8.414 | 9.082 | 30,832 | -0.11(-1.21%) |
Nov 01, 2016 | 9.119 | 9.267 | 8.377 | 9.193 | 24,654 | +0.19(+2.06%) |
Oct 31, 2016 | 9.119 | 9.230 | 8.933 | 9.008 | 23,614 | -0.11(-1.22%) |
Oct 28, 2016 | 9.489 | 9.489 | 8.896 | 9.119 | 39,872 | -0.30(-3.15%) |
Oct 27, 2016 | 9.193 | 9.686 | 9.193 | 9.415 | 26,357 | +0.33(+3.67%) |
Oct 26, 2016 | 9.082 | 9.193 | 9.045 | 9.082 | 9,461 | -0.07(-0.81%) |
Oct 25, 2016 | 9.230 | 9.230 | 9.057 | 9.156 | 5,561 | +0.00(+0.00%) |
Oct 24, 2016 | 9.193 | 9.230 | 8.937 | 9.156 | 4,572 | +0.00(+0.00%) |
Oct 21, 2016 | 8.933 | 9.156 | 8.933 | 9.156 | 3,354 | +0.11(+1.23%) |
Oct 20, 2016 | 9.119 | 9.119 | 8.933 | 9.045 | 3,605 | -0.07(-0.81%) |
Oct 19, 2016 | 9.008 | 9.193 | 9.008 | 9.119 | 8,191 | +0.00(+0.00%) |
Oct 18, 2016 | 9.193 | 9.193 | 9.045 | 9.119 | 5,672 | +0.04(+0.41%) |
Oct 17, 2016 | 9.007 | 9.100 | 9.007 | 9.082 | 3,277 | +0.04(+0.41%) |
Oct 14, 2016 | 9.078 | 9.119 | 8.900 | 9.045 | 9,769 | -0.04(-0.41%) |
Oct 13, 2016 | 8.887 | 9.156 | 8.822 | 9.082 | 17,322 | +0.00(+0.00%) |
Oct 12, 2016 | 9.045 | 9.156 | 9.045 | 9.082 | 4,548 | +0.11(+1.24%) |
Oct 11, 2016 | 9.045 | 9.045 | 8.933 | 8.970 | 10,889 | -0.15(-1.63%) |
Oct 10, 2016 | 9.082 | 9.156 | 9.045 | 9.119 | 35,417 | +0.04(+0.49%) |
Oct 07, 2016 | 9.300 | 9.300 | 9.045 | 9.074 | 8,151 | -0.06(-0.65%) |
Oct 06, 2016 | 9.111 | 9.163 | 8.652 | 9.134 | 16,612 | -0.02(-0.24%) |
Oct 05, 2016 | 9.045 | 9.237 | 9.015 | 9.156 | 69,726 | -0.02(-0.24%) |
Oct 04, 2016 | 9.134 | 9.252 | 9.111 | 9.178 | 9,630 | -0.26(-2.75%) |
Oct 03, 2016 | 9.356 | 9.467 | 9.356 | 9.437 | 7,359 | -0.02(-0.24%) |
Sep 30, 2016 | 9.437 | 9.482 | 9.185 | 9.460 | 12,367 | -0.01(-0.08%) |
Sep 29, 2016 | 9.171 | 9.549 | 9.163 | 9.467 | 12,717 | +0.04(+0.39%) |
Sep 28, 2016 | 9.482 | 9.489 | 9.289 | 9.430 | 15,649 | +0.04(+0.39%) |
Sep 27, 2016 | 9.252 | 9.445 | 9.171 | 9.393 | 20,761 | +0.01(+0.08%) |
Sep 26, 2016 | 9.475 | 9.519 | 9.363 | 9.386 | 12,768 | -0.09(-0.94%) |
Sep 23, 2016 | 9.349 | 9.489 | 9.293 | 9.475 | 13,214 | +0.11(+1.19%) |
Sep 22, 2016 | 9.282 | 9.460 | 9.200 | 9.363 | 7,963 | +0.08(+0.88%) |
Sep 21, 2016 | 9.489 | 9.489 | 9.128 | 9.282 | 8,506 | -0.15(-1.57%) |
Sep 20, 2016 | 9.489 | 9.489 | 9.334 | 9.430 | 4,541 | -0.04(-0.47%) |
Sep 19, 2016 | 9.185 | 9.489 | 9.185 | 9.475 | 11,091 | +0.26(+2.82%) |
Sep 16, 2016 | 8.993 | 9.267 | 8.725 | 9.215 | 36,777 | +0.27(+3.07%) |
Sep 15, 2016 | 9.000 | 9.000 | 8.629 | 8.941 | 14,505 | -0.04(-0.50%) |
Sep 14, 2016 | 8.815 | 9.185 | 8.815 | 8.985 | 4,574 | -0.04(-0.41%) |
Sep 13, 2016 | 8.947 | 9.082 | 8.904 | 9.022 | 14,008 | -0.05(-0.57%) |
Sep 12, 2016 | 8.904 | 9.111 | 8.807 | 9.074 | 12,706 | +0.17(+1.92%) |
Sep 09, 2016 | 9.274 | 9.274 | 8.837 | 8.904 | 22,060 | -0.37(-4.00%) |
Sep 08, 2016 | 9.408 | 9.415 | 9.260 | 9.274 | 11,729 | -0.12(-1.26%) |
Sep 07, 2016 | 9.180 | 9.540 | 9.158 | 9.393 | 15,238 | +0.29(+3.15%) |
Sep 06, 2016 | 9.033 | 9.158 | 8.967 | 9.106 | 5,597 | +0.04(+0.41%) |
Sep 02, 2016 | 9.187 | 9.070 | 9.070 | 9.070 | 4,217 | -0.08(-0.88%) |