Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.74 | 12.82 | 12.74 | 12.82 | 31,638 | +0.17(+1.31%) |
Sep 28, 2017 | 12.57 | 12.69 | 12.57 | 12.66 | 23,011 | -0.10(-0.77%) |
Sep 27, 2017 | 12.80 | 12.80 | 12.72 | 12.76 | 3,591 | +0.05(+0.36%) |
Sep 26, 2017 | 12.76 | 12.76 | 12.69 | 12.71 | 9,503 | +0.05(+0.36%) |
Sep 25, 2017 | 12.75 | 12.85 | 12.58 | 12.66 | 162,958 | -0.44(-3.35%) |
Sep 22, 2017 | 13.15 | 13.19 | 13.07 | 13.10 | 54,721 | -0.20(-1.48%) |
Sep 21, 2017 | 13.31 | 13.31 | 13.25 | 13.30 | 42,326 | +0.07(+0.51%) |
Sep 20, 2017 | 13.29 | 13.31 | 13.13 | 13.23 | 24,410 | -0.01(-0.06%) |
Sep 19, 2017 | 13.25 | 13.28 | 13.20 | 13.24 | 89,671 | -0.02(-0.11%) |
Sep 18, 2017 | 13.29 | 13.31 | 13.22 | 13.25 | 48,030 | +0.14(+1.10%) |
Sep 15, 2017 | 12.99 | 13.11 | 12.99 | 13.11 | 26,037 | +0.17(+1.29%) |
Sep 14, 2017 | 13.00 | 13.00 | 12.93 | 12.94 | 125,656 | -0.02(-0.17%) |
Sep 13, 2017 | 13.03 | 13.09 | 12.97 | 12.97 | 70,539 | -0.18(-1.38%) |
Sep 12, 2017 | 13.09 | 13.19 | 13.09 | 13.15 | 27,939 | -0.06(-0.46%) |
Sep 11, 2017 | 13.13 | 13.21 | 13.11 | 13.21 | 12,004 | +0.24(+1.84%) |
Sep 08, 2017 | 13.03 | 13.03 | 12.97 | 12.97 | 30,100 | -0.03(-0.20%) |
Sep 07, 2017 | 13.00 | 13.00 | 12.94 | 13.00 | 14,715 | -0.01(-0.06%) |
Sep 06, 2017 | 12.96 | 13.01 | 12.96 | 13.00 | 5,418 | +0.05(+0.41%) |
Sep 05, 2017 | 13.06 | 13.07 | 12.91 | 12.95 | 47,724 | -0.15(-1.15%) |
Sep 01, 2017 | 13.10 | 13.19 | 13.10 | 13.10 | 39,959 | -0.05(-0.35%) |
Aug 31, 2017 | 13.17 | 13.20 | 13.14 | 13.15 | 27,660 | -0.02(-0.17%) |
Aug 30, 2017 | 13.13 | 13.22 | 13.13 | 13.17 | 23,350 | +0.04(+0.29%) |
Aug 29, 2017 | 13.12 | 13.13 | 13.08 | 13.13 | 21,962 | +0.02(+0.14%) |
Aug 28, 2017 | 13.20 | 13.20 | 13.11 | 13.11 | 26,999 | -0.02(-0.14%) |
Aug 25, 2017 | 13.11 | 13.16 | 13.08 | 13.13 | 87,662 | +0.28(+2.18%) |
Aug 24, 2017 | 12.84 | 12.89 | 12.83 | 12.85 | 31,942 | +0.06(+0.47%) |
Aug 23, 2017 | 12.71 | 12.80 | 12.71 | 12.79 | 33,437 | +0.05(+0.42%) |
Aug 22, 2017 | 12.69 | 12.76 | 12.69 | 12.74 | 18,518 | +0.26(+2.12%) |
Aug 21, 2017 | 12.46 | 12.51 | 12.43 | 12.48 | 24,813 | +0.15(+1.23%) |
Aug 18, 2017 | 12.35 | 12.38 | 12.29 | 12.32 | 36,720 | -0.02(-0.12%) |
Aug 17, 2017 | 12.44 | 12.45 | 12.32 | 12.34 | 46,699 | -0.26(-2.04%) |
Aug 16, 2017 | 12.48 | 12.61 | 12.48 | 12.60 | 24,789 | +0.17(+1.40%) |
Aug 15, 2017 | 12.46 | 12.46 | 12.39 | 12.42 | 15,064 | -0.02(-0.12%) |
Aug 14, 2017 | 12.39 | 12.45 | 12.36 | 12.44 | 44,247 | +0.12(+0.98%) |
Aug 11, 2017 | 12.32 | 12.37 | 12.29 | 12.32 | 69,174 | -0.05(-0.37%) |
Aug 10, 2017 | 12.58 | 12.58 | 12.34 | 12.36 | 65,929 | -0.42(-3.31%) |
Aug 09, 2017 | 12.82 | 12.82 | 12.78 | 12.79 | 13,099 | -0.09(-0.71%) |
Aug 08, 2017 | 12.83 | 12.90 | 12.83 | 12.88 | 45,790 | +0.10(+0.77%) |
Aug 07, 2017 | 12.79 | 12.80 | 12.76 | 12.78 | 64,786 | -0.06(-0.47%) |
Aug 04, 2017 | 12.85 | 12.85 | 12.79 | 12.84 | 31,753 | -0.04(-0.29%) |
Aug 03, 2017 | 12.88 | 12.88 | 12.82 | 12.88 | 33,138 | +0.00(+0.00%) |
Aug 02, 2017 | 12.88 | 12.91 | 12.82 | 12.88 | 24,075 | +0.01(+0.06%) |
Aug 01, 2017 | 12.88 | 12.88 | 12.84 | 12.87 | 65,689 | +0.22(+1.73%) |
Jul 31, 2017 | 12.69 | 12.69 | 12.63 | 12.65 | 28,511 | +0.08(+0.66%) |
Jul 28, 2017 | 12.52 | 12.58 | 12.52 | 12.57 | 30,132 | -0.04(-0.30%) |
Jul 27, 2017 | 12.66 | 12.68 | 12.52 | 12.60 | 107,527 | +0.06(+0.48%) |
Jul 26, 2017 | 12.53 | 12.54 | 12.50 | 12.54 | 63,511 | +0.13(+1.04%) |
Jul 25, 2017 | 12.47 | 12.47 | 12.41 | 12.41 | 18,553 | -0.01(-0.06%) |
Jul 24, 2017 | 12.41 | 12.42 | 12.38 | 12.42 | 53,485 | +0.07(+0.55%) |
Jul 21, 2017 | 12.38 | 12.39 | 12.34 | 12.35 | 17,133 | -0.10(-0.79%) |
Jul 20, 2017 | 12.46 | 12.49 | 12.41 | 12.45 | 29,833 | +0.07(+0.55%) |
Jul 19, 2017 | 12.37 | 12.38 | 12.34 | 12.38 | 39,402 | +0.11(+0.92%) |
Jul 18, 2017 | 12.29 | 12.29 | 12.24 | 12.27 | 30,527 | -0.04(-0.31%) |
Jul 17, 2017 | 12.28 | 12.33 | 12.28 | 12.31 | 23,155 | -0.04(-0.31%) |
Jul 14, 2017 | 12.28 | 12.35 | 12.28 | 12.35 | 46,131 | +0.17(+1.37%) |
Jul 13, 2017 | 12.15 | 12.18 | 12.11 | 12.18 | 29,524 | +0.02(+0.12%) |
Jul 12, 2017 | 12.11 | 12.17 | 12.10 | 12.16 | 19,033 | +0.21(+1.77%) |
Jul 11, 2017 | 11.90 | 11.95 | 11.89 | 11.95 | 52,430 | +0.29(+2.46%) |
Jul 10, 2017 | 11.61 | 11.68 | 11.56 | 11.67 | 17,736 | +0.07(+0.59%) |
Jul 07, 2017 | 11.60 | 11.61 | 11.57 | 11.60 | 14,143 | -0.03(-0.23%) |
Jul 06, 2017 | 11.65 | 11.67 | 11.62 | 11.62 | 23,551 | -0.09(-0.81%) |
Jul 05, 2017 | 11.73 | 11.73 | 11.63 | 11.72 | 13,332 | -0.05(-0.45%) |
Jul 03, 2017 | 11.78 | 11.81 | 11.77 | 11.77 | 12,771 | +0.12(+1.04%) |
Jun 30, 2017 | 11.65 | 11.67 | 11.63 | 11.65 | 34,940 | +0.04(+0.33%) |
Jun 29, 2017 | 11.68 | 11.68 | 11.55 | 11.61 | 30,731 | -0.09(-0.77%) |
Jun 28, 2017 | 11.67 | 11.71 | 11.67 | 11.70 | 10,043 | +0.02(+0.19%) |
Jun 27, 2017 | 11.76 | 11.76 | 11.67 | 11.68 | 28,408 | -0.10(-0.83%) |
Jun 26, 2017 | 11.77 | 11.82 | 11.76 | 11.78 | 77,130 | +0.14(+1.20%) |
Jun 23, 2017 | 11.61 | 11.66 | 11.61 | 11.64 | 34,203 | -0.00(-0.03%) |
Jun 22, 2017 | 11.65 | 11.68 | 11.59 | 11.64 | 55,975 | +0.11(+0.92%) |
Jun 21, 2017 | 11.59 | 11.59 | 11.52 | 11.54 | 27,076 | -0.03(-0.26%) |
Jun 20, 2017 | 11.64 | 11.68 | 11.54 | 11.57 | 68,546 | -0.11(-0.94%) |
Jun 19, 2017 | 11.67 | 11.70 | 11.57 | 11.68 | 57,120 | +0.20(+1.75%) |
Jun 16, 2017 | 11.47 | 11.48 | 11.44 | 11.48 | 12,185 | +0.02(+0.13%) |
Jun 15, 2017 | 11.49 | 11.49 | 11.42 | 11.46 | 25,652 | -0.12(-1.01%) |
Jun 14, 2017 | 11.66 | 11.66 | 11.58 | 11.58 | 19,826 | -0.12(-1.00%) |
Jun 13, 2017 | 11.67 | 11.70 | 11.64 | 11.70 | 17,746 | +0.10(+0.85%) |
Jun 12, 2017 | 11.61 | 11.61 | 11.56 | 11.60 | 32,260 | -0.12(-1.03%) |
Jun 09, 2017 | 11.82 | 11.82 | 11.68 | 11.72 | 68,956 | -0.12(-1.02%) |
Jun 08, 2017 | 11.81 | 11.87 | 11.81 | 11.84 | 76,470 | +0.07(+0.58%) |
Jun 07, 2017 | 11.79 | 11.79 | 11.73 | 11.77 | 25,228 | -0.06(-0.51%) |
Jun 06, 2017 | 11.79 | 11.85 | 11.79 | 11.83 | 62,627 | +0.14(+1.16%) |
Jun 05, 2017 | 11.75 | 11.75 | 11.70 | 11.70 | 52,055 | -0.07(-0.58%) |
Jun 02, 2017 | 11.74 | 11.77 | 11.74 | 11.76 | 26,552 | +0.05(+0.39%) |
Jun 01, 2017 | 11.67 | 11.74 | 11.67 | 11.72 | 51,928 | +0.12(+1.04%) |
May 31, 2017 | 11.63 | 11.63 | 11.60 | 11.60 | 23,453 | +0.00(+0.00%) |
May 30, 2017 | 11.60 | 11.60 | 11.58 | 11.60 | 35,177 | +0.05(+0.46%) |
May 26, 2017 | 11.55 | 11.56 | 11.54 | 11.54 | 121,451 | +0.02(+0.13%) |
May 25, 2017 | 11.50 | 11.54 | 11.48 | 11.53 | 53,209 | +0.18(+1.60%) |
May 24, 2017 | 11.27 | 11.36 | 11.27 | 11.35 | 26,813 | +0.07(+0.60%) |
May 23, 2017 | 11.29 | 11.31 | 11.27 | 11.28 | 12,541 | -0.01(-0.12%) |
May 22, 2017 | 11.28 | 11.30 | 11.16 | 11.29 | 32,955 | +0.04(+0.32%) |
May 19, 2017 | 11.21 | 11.28 | 11.21 | 11.26 | 20,463 | +0.10(+0.88%) |
May 18, 2017 | 11.08 | 11.18 | 11.02 | 11.16 | 7,333 | +0.00(+0.00%) |
May 17, 2017 | 11.23 | 11.23 | 11.16 | 11.16 | 159,194 | -0.14(-1.20%) |
May 16, 2017 | 11.33 | 11.33 | 11.26 | 11.29 | 30,325 | -0.03(-0.27%) |
May 15, 2017 | 11.28 | 11.35 | 11.24 | 11.33 | 191,398 | +0.15(+1.35%) |
May 12, 2017 | 11.16 | 11.20 | 11.16 | 11.17 | 86,878 | +0.06(+0.54%) |
May 11, 2017 | 11.16 | 11.16 | 11.09 | 11.11 | 53,248 | -0.03(-0.27%) |
May 10, 2017 | 11.14 | 11.17 | 11.09 | 11.14 | 71,649 | +0.13(+1.17%) |
May 09, 2017 | 10.99 | 11.06 | 10.99 | 11.02 | 57,680 | +0.18(+1.68%) |
May 08, 2017 | 10.92 | 10.92 | 10.83 | 10.83 | 91,341 | +0.00(+0.00%) |
May 05, 2017 | 10.89 | 10.90 | 10.82 | 10.83 | 120,601 | -0.06(-0.56%) |
May 04, 2017 | 11.02 | 11.02 | 10.84 | 10.89 | 129,235 | -0.08(-0.69%) |
May 03, 2017 | 11.01 | 11.01 | 10.97 | 10.97 | 43,050 | -0.04(-0.34%) |
May 02, 2017 | 11.02 | 11.06 | 10.99 | 11.01 | 49,949 | -0.07(-0.61%) |
May 01, 2017 | 11.12 | 11.12 | 11.03 | 11.08 | 45,340 | +0.05(+0.48%) |
Apr 28, 2017 | 11.02 | 11.06 | 10.99 | 11.02 | 40,103 | +0.01(+0.07%) |
Apr 27, 2017 | 11.06 | 11.06 | 11.00 | 11.02 | 6,910 | -0.05(-0.41%) |
Apr 26, 2017 | 11.03 | 11.06 | 11.02 | 11.06 | 6,109 | +0.05(+0.41%) |
Apr 25, 2017 | 11.01 | 11.05 | 11.00 | 11.02 | 21,658 | +0.20(+1.82%) |
Apr 24, 2017 | 10.87 | 10.87 | 10.79 | 10.82 | 43,557 | +0.07(+0.63%) |
Apr 21, 2017 | 10.75 | 10.78 | 10.73 | 10.75 | 7,436 | -0.06(-0.56%) |
Apr 20, 2017 | 10.78 | 10.82 | 10.76 | 10.81 | 10,609 | +0.12(+1.13%) |
Apr 19, 2017 | 10.69 | 10.75 | 10.68 | 10.69 | 11,840 | +0.02(+0.14%) |
Apr 18, 2017 | 10.75 | 10.77 | 10.67 | 10.67 | 50,938 | -0.27(-2.49%) |
Apr 17, 2017 | 10.89 | 10.95 | 10.89 | 10.95 | 3,510 | +0.05(+0.49%) |
Apr 13, 2017 | 10.90 | 10.96 | 10.89 | 10.89 | 26,726 | -0.01(-0.07%) |
Apr 12, 2017 | 10.91 | 10.91 | 10.83 | 10.90 | 24,299 | +0.06(+0.56%) |
Apr 11, 2017 | 10.89 | 10.89 | 10.81 | 10.84 | 8,955 | -0.08(-0.76%) |
Apr 10, 2017 | 10.92 | 10.93 | 10.89 | 10.92 | 12,456 | -0.05(-0.43%) |
Apr 07, 2017 | 10.92 | 10.98 | 10.92 | 10.97 | 12,953 | +0.00(+0.01%) |
Apr 06, 2017 | 11.07 | 11.07 | 10.91 | 10.97 | 30,579 | +0.00(+0.00%) |
Apr 05, 2017 | 11.08 | 11.08 | 10.97 | 10.97 | 23,208 | -0.05(-0.41%) |
Apr 04, 2017 | 11.05 | 11.05 | 11.00 | 11.02 | 27,113 | -0.01(-0.07%) |
Apr 03, 2017 | 11.00 | 11.02 | 10.94 | 11.02 | 23,232 | +0.06(+0.55%) |
Mar 31, 2017 | 11.01 | 11.04 | 10.94 | 10.96 | 10,861 | -0.11(-0.96%) |
Mar 30, 2017 | 11.02 | 11.08 | 10.99 | 11.07 | 32,965 | -0.04(-0.34%) |
Mar 29, 2017 | 11.08 | 11.11 | 11.05 | 11.11 | 6,740 | +0.00(+0.00%) |
Mar 28, 2017 | 11.13 | 11.16 | 11.05 | 11.11 | 21,898 | -0.02(-0.20%) |
Mar 27, 2017 | 11.10 | 11.13 | 10.97 | 11.13 | 36,548 | -0.04(-0.34%) |
Mar 24, 2017 | 11.26 | 11.26 | 11.16 | 11.17 | 45,485 | -0.09(-0.81%) |
Mar 23, 2017 | 11.20 | 11.27 | 11.17 | 11.26 | 14,594 | +0.05(+0.40%) |
Mar 22, 2017 | 11.12 | 11.22 | 11.08 | 11.21 | 26,819 | +0.08(+0.75%) |
Mar 21, 2017 | 11.34 | 11.34 | 11.12 | 11.13 | 27,885 | -0.10(-0.86%) |
Mar 20, 2017 | 11.20 | 11.23 | 11.17 | 11.23 | 10,141 | +0.05(+0.46%) |
Mar 17, 2017 | 11.21 | 11.26 | 11.13 | 11.17 | 17,360 | -0.08(-0.74%) |
Mar 16, 2017 | 11.29 | 11.29 | 11.18 | 11.26 | 32,433 | +0.11(+0.95%) |
Mar 15, 2017 | 11.01 | 11.17 | 10.95 | 11.15 | 54,801 | +0.23(+2.15%) |
Mar 14, 2017 | 10.87 | 10.95 | 10.87 | 10.92 | 53,004 | -0.01(-0.07%) |
Mar 13, 2017 | 10.92 | 10.92 | 10.89 | 10.92 | 18,024 | +0.21(+1.98%) |
Mar 10, 2017 | 10.70 | 10.71 | 10.67 | 10.71 | 10,798 | +0.08(+0.71%) |
Mar 09, 2017 | 10.67 | 10.67 | 10.61 | 10.64 | 14,669 | -0.13(-1.25%) |
Mar 08, 2017 | 10.78 | 10.80 | 10.77 | 10.77 | 5,316 | +0.04(+0.33%) |
Mar 07, 2017 | 10.72 | 10.77 | 10.72 | 10.74 | 10,086 | +0.08(+0.78%) |
Mar 06, 2017 | 10.68 | 10.68 | 10.64 | 10.65 | 18,888 | -0.05(-0.49%) |
Mar 03, 2017 | 10.68 | 10.70 | 10.68 | 10.70 | 5,935 | +0.03(+0.28%) |
Mar 02, 2017 | 10.72 | 10.75 | 10.67 | 10.67 | 23,597 | -0.26(-2.35%) |
Mar 01, 2017 | 10.86 | 10.94 | 10.83 | 10.93 | 17,055 | +0.12(+1.12%) |
Feb 28, 2017 | 10.82 | 10.85 | 10.80 | 10.81 | 18,013 | -0.03(-0.28%) |
Feb 27, 2017 | 10.86 | 10.86 | 10.82 | 10.84 | 21,403 | -0.09(-0.83%) |
Feb 24, 2017 | 10.95 | 10.95 | 10.90 | 10.93 | 38,676 | -0.11(-1.03%) |
Feb 23, 2017 | 11.06 | 11.08 | 11.00 | 11.05 | 63,602 | +0.06(+0.55%) |
Feb 22, 2017 | 10.99 | 11.00 | 10.86 | 10.98 | 71,714 | +0.08(+0.76%) |
Feb 21, 2017 | 10.89 | 10.93 | 10.83 | 10.90 | 146,359 | +0.07(+0.67%) |
Feb 17, 2017 | 10.83 | 10.83 | 10.83 | 0 | -0.04(-0.39%) | |
Feb 16, 2017 | 10.91 | 10.91 | 10.85 | 10.87 | 16,497 | -0.04(-0.35%) |
Feb 15, 2017 | 10.86 | 10.92 | 10.86 | 10.91 | 25,313 | +0.23(+2.13%) |
Feb 14, 2017 | 10.70 | 10.72 | 10.61 | 10.68 | 34,435 | -0.02(-0.14%) |
Feb 13, 2017 | 10.64 | 10.70 | 10.61 | 10.70 | 23,795 | +0.11(+1.00%) |
Feb 10, 2017 | 10.55 | 10.63 | 10.55 | 10.59 | 42,425 | +0.05(+0.50%) |
Feb 09, 2017 | 10.52 | 10.57 | 10.51 | 10.54 | 22,986 | +0.14(+1.38%) |
Feb 08, 2017 | 10.33 | 10.42 | 10.33 | 10.39 | 40,927 | +0.24(+2.38%) |
Feb 07, 2017 | 10.21 | 10.21 | 10.14 | 10.15 | 15,843 | +0.02(+0.22%) |
Feb 06, 2017 | 10.14 | 10.17 | 10.11 | 10.13 | 29,199 | +0.08(+0.75%) |
Feb 03, 2017 | 10.05 | 10.10 | 10.02 | 10.05 | 25,069 | -0.03(-0.30%) |
Feb 02, 2017 | 10.04 | 10.12 | 10.04 | 10.08 | 26,757 | -0.03(-0.30%) |
Feb 01, 2017 | 10.15 | 10.15 | 10.10 | 10.11 | 11,704 | -0.02(-0.22%) |
Jan 31, 2017 | 10.12 | 10.17 | 10.12 | 10.14 | 6,790 | +0.02(+0.15%) |
Jan 30, 2017 | 10.17 | 10.17 | 10.14 | 10.12 | 12,397 | -0.02(-0.22%) |
Jan 27, 2017 | 10.20 | 10.27 | 10.12 | 10.14 | 26,681 | +0.02(+0.15%) |
Jan 26, 2017 | 10.11 | 10.18 | 10.11 | 10.13 | 10,390 | +0.02(+0.15%) |
Jan 25, 2017 | 10.06 | 10.12 | 10.06 | 10.11 | 6,669 | +0.01(+0.07%) |
Jan 24, 2017 | 10.05 | 10.12 | 10.04 | 10.11 | 14,649 | +0.05(+0.46%) |
Jan 23, 2017 | 10.01 | 10.09 | 10.01 | 10.06 | 26,764 | +0.04(+0.38%) |
Jan 20, 2017 | 10.00 | 10.05 | 9.986 | 10.02 | 36,937 | -0.04(-0.38%) |
Jan 19, 2017 | 10.05 | 10.10 | 10.03 | 10.06 | 17,868 | -0.04(-0.37%) |
Jan 18, 2017 | 10.08 | 10.13 | 10.08 | 10.10 | 19,352 | +0.07(+0.68%) |
Jan 17, 2017 | 10.02 | 10.07 | 9.971 | 10.03 | 120,888 | -0.08(-0.75%) |
Jan 13, 2017 | 10.11 | 10.11 | 10.11 | 0 | -0.07(-0.67%) | |
Jan 12, 2017 | 10.17 | 10.18 | 10.14 | 10.18 | 3,989 | -0.05(-0.44%) |
Jan 11, 2017 | 10.15 | 10.22 | 10.11 | 10.22 | 16,714 | +0.08(+0.82%) |
Jan 10, 2017 | 10.05 | 10.17 | 10.05 | 10.14 | 7,896 | +0.16(+1.58%) |
Jan 09, 2017 | 9.979 | 10.00 | 9.933 | 9.980 | 16,981 | +0.02(+0.24%) |
Jan 06, 2017 | 9.986 | 9.996 | 9.948 | 9.956 | 27,323 | -0.08(-0.83%) |
Jan 05, 2017 | 9.888 | 10.05 | 9.888 | 10.04 | 10,064 | +0.15(+1.53%) |
Jan 04, 2017 | 9.858 | 9.933 | 9.858 | 9.888 | 21,615 | +0.07(+0.69%) |
Jan 03, 2017 | 9.812 | 9.892 | 9.797 | 9.820 | 28,445 | +0.13(+1.33%) |
Dec 30, 2016 | 9.691 | 9.691 | 9.691 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 9.676 | 9.721 | 9.646 | 9.691 | 13,928 | +0.08(+0.87%) |
Dec 28, 2016 | 9.676 | 9.684 | 9.600 | 9.608 | 16,581 | +0.05(+0.54%) |
Dec 27, 2016 | 9.549 | 9.564 | 9.517 | 9.557 | 54,214 | +0.07(+0.70%) |
Dec 23, 2016 | 9.490 | 9.490 | 9.490 | 0 | +0.01(+0.08%) | |
Dec 22, 2016 | 9.549 | 9.549 | 9.468 | 9.483 | 18,238 | -0.10(-1.01%) |
Dec 21, 2016 | 9.601 | 9.647 | 9.572 | 9.579 | 12,591 | -0.05(-0.54%) |
Dec 20, 2016 | 9.623 | 9.643 | 9.594 | 9.631 | 35,227 | +0.01(+0.08%) |
Dec 19, 2016 | 9.712 | 9.712 | 9.623 | 9.623 | 34,191 | -0.13(-1.37%) |
Dec 16, 2016 | 9.831 | 9.831 | 9.749 | 9.757 | 123,201 | -0.07(-0.68%) |
Dec 15, 2016 | 9.868 | 9.883 | 9.772 | 9.824 | 61,128 | -0.12(-1.19%) |
Dec 14, 2016 | 10.15 | 10.16 | 9.942 | 9.942 | 13,752 | -0.36(-3.53%) |
Dec 13, 2016 | 10.22 | 10.31 | 10.22 | 10.31 | 13,222 | +0.10(+1.02%) |
Dec 12, 2016 | 10.29 | 10.29 | 10.16 | 10.20 | 20,842 | -0.16(-1.57%) |
Dec 09, 2016 | 10.36 | 10.38 | 10.34 | 10.36 | 10,057 | -0.06(-0.54%) |
Dec 08, 2016 | 10.42 | 10.42 | 10.38 | 10.42 | 9,138 | -0.06(-0.53%) |
Dec 07, 2016 | 10.34 | 10.48 | 10.31 | 10.48 | 13,366 | +0.13(+1.29%) |
Dec 06, 2016 | 10.36 | 10.37 | 10.32 | 10.34 | 22,812 | -0.03(-0.29%) |
Dec 05, 2016 | 10.31 | 10.37 | 10.26 | 10.37 | 7,213 | +0.01(+0.14%) |
Dec 02, 2016 | 10.41 | 10.41 | 10.34 | 10.36 | 14,388 | -0.07(-0.64%) |
Dec 01, 2016 | 10.51 | 10.51 | 10.39 | 10.42 | 22,520 | -0.08(-0.78%) |
Nov 30, 2016 | 10.48 | 10.53 | 10.48 | 10.51 | 10,447 | +0.04(+0.35%) |
Nov 29, 2016 | 10.41 | 10.48 | 10.40 | 10.47 | 27,790 | +0.08(+0.78%) |
Nov 28, 2016 | 10.39 | 10.41 | 10.38 | 10.39 | 5,190 | +0.02(+0.17%) |
Nov 25, 2016 | 10.36 | 10.37 | 10.36 | 10.37 | 2,179 | +0.18(+1.72%) |
Nov 23, 2016 | 10.19 | 10.19 | 10.19 | 0 | -0.06(-0.58%) | |
Nov 22, 2016 | 10.22 | 10.30 | 10.19 | 10.25 | 27,236 | +0.17(+1.69%) |
Nov 21, 2016 | 10.05 | 10.09 | 9.982 | 10.08 | 18,626 | +0.16(+1.64%) |
Nov 18, 2016 | 10.02 | 10.02 | 9.920 | 9.920 | 10,991 | -0.01(-0.15%) |
Nov 17, 2016 | 9.957 | 10.02 | 9.940 | 9.935 | 13,603 | -0.04(-0.37%) |
Nov 16, 2016 | 9.957 | 10.00 | 9.898 | 9.972 | 30,362 | -0.15(-1.46%) |
Nov 15, 2016 | 9.987 | 10.12 | 9.987 | 10.12 | 10,697 | +0.14(+1.41%) |
Nov 14, 2016 | 9.935 | 10.05 | 9.913 | 9.979 | 32,319 | -0.05(-0.52%) |
Nov 11, 2016 | 9.872 | 10.11 | 9.872 | 10.03 | 32,133 | -0.06(-0.59%) |
Nov 10, 2016 | 10.12 | 10.20 | 9.942 | 10.09 | 53,246 | -0.08(-0.79%) |
Nov 09, 2016 | 10.10 | 10.28 | 10.10 | 10.17 | 9,784 | -0.19(-1.80%) |
Nov 08, 2016 | 10.22 | 10.44 | 10.19 | 10.36 | 39,726 | +0.10(+1.01%) |
Nov 07, 2016 | 10.20 | 10.31 | 10.20 | 10.25 | 16,343 | +0.20(+1.99%) |
Nov 04, 2016 | 10.07 | 10.07 | 9.853 | 10.05 | 17,433 | -0.04(-0.44%) |
Nov 03, 2016 | 10.12 | 10.16 | 10.10 | 10.10 | 11,327 | -0.04(-0.37%) |
Nov 02, 2016 | 10.19 | 10.19 | 10.07 | 10.13 | 13,699 | -0.15(-1.43%) |
Nov 01, 2016 | 10.36 | 10.36 | 10.19 | 10.28 | 13,340 | +0.04(+0.36%) |
Oct 31, 2016 | 10.28 | 10.28 | 10.20 | 10.24 | 11,664 | +0.07(+0.72%) |
Oct 28, 2016 | 10.25 | 10.25 | 10.13 | 10.17 | 33,580 | -0.11(-1.08%) |
Oct 27, 2016 | 10.31 | 10.31 | 10.27 | 10.28 | 17,361 | -0.05(-0.50%) |
Oct 26, 2016 | 10.36 | 10.36 | 10.31 | 10.34 | 9,604 | -0.10(-0.92%) |
Oct 25, 2016 | 10.48 | 10.48 | 10.41 | 10.43 | 2,549 | -0.02(-0.23%) |
Oct 24, 2016 | 10.47 | 10.48 | 10.45 | 10.46 | 11,046 | +0.08(+0.77%) |
Oct 21, 2016 | 10.34 | 10.38 | 10.34 | 10.38 | 3,296 | +0.02(+0.16%) |
Oct 20, 2016 | 10.39 | 10.39 | 10.33 | 10.36 | 8,686 | -0.04(-0.42%) |
Oct 19, 2016 | 10.42 | 10.43 | 10.34 | 10.40 | 41,873 | -0.02(-0.16%) |
Oct 18, 2016 | 10.40 | 10.44 | 10.40 | 10.42 | 20,493 | +0.14(+1.35%) |
Oct 17, 2016 | 10.33 | 10.34 | 10.25 | 10.28 | 8,626 | -0.06(-0.55%) |
Oct 14, 2016 | 10.35 | 10.38 | 10.33 | 10.34 | 14,456 | +0.08(+0.74%) |
Oct 13, 2016 | 10.23 | 10.26 | 10.13 | 10.26 | 22,831 | -0.14(-1.35%) |
Oct 12, 2016 | 10.39 | 10.43 | 10.31 | 10.40 | 37,389 | -0.04(-0.35%) |
Oct 11, 2016 | 10.56 | 10.56 | 10.40 | 10.44 | 59,437 | -0.39(-3.56%) |
Oct 10, 2016 | 10.71 | 10.85 | 10.71 | 10.82 | 18,130 | +0.13(+1.18%) |
Oct 07, 2016 | 10.76 | 10.76 | 10.65 | 10.70 | 33,405 | -0.07(-0.65%) |
Oct 06, 2016 | 10.77 | 10.79 | 10.65 | 10.77 | 36,695 | +0.02(+0.17%) |
Oct 05, 2016 | 10.74 | 10.78 | 10.68 | 10.75 | 42,976 | +0.13(+1.26%) |
Oct 04, 2016 | 10.75 | 10.75 | 10.58 | 10.62 | 43,549 | -0.06(-0.56%) |