Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.29 | 10.31 | 10.26 | 10.29 | 72,282 | +0.00(+0.00%) |
Sep 28, 2017 | 10.30 | 10.30 | 10.26 | 10.29 | 108,655 | -0.01(-0.14%) |
Sep 27, 2017 | 10.31 | 10.36 | 10.25 | 10.30 | 166,138 | -0.05(-0.49%) |
Sep 26, 2017 | 10.39 | 10.39 | 10.34 | 10.35 | 52,483 | -0.02(-0.21%) |
Sep 25, 2017 | 10.36 | 10.39 | 10.36 | 10.37 | 59,977 | +0.01(+0.14%) |
Sep 22, 2017 | 10.36 | 10.36 | 10.33 | 10.36 | 35,445 | +0.01(+0.14%) |
Sep 21, 2017 | 10.33 | 10.37 | 10.33 | 10.34 | 89,124 | +0.01(+0.07%) |
Sep 20, 2017 | 10.42 | 10.42 | 10.33 | 10.34 | 90,230 | -0.04(-0.35%) |
Sep 19, 2017 | 10.44 | 10.47 | 10.37 | 10.37 | 83,626 | -0.06(-0.62%) |
Sep 18, 2017 | 10.46 | 10.47 | 10.42 | 10.44 | 117,160 | -0.01(-0.07%) |
Sep 15, 2017 | 10.45 | 10.48 | 10.42 | 10.44 | 57,441 | +0.00(+0.00%) |
Sep 14, 2017 | 10.54 | 10.54 | 10.44 | 10.44 | 79,210 | -0.04(-0.38%) |
Sep 13, 2017 | 10.48 | 10.51 | 10.45 | 10.48 | 48,833 | -0.01(-0.14%) |
Sep 12, 2017 | 10.51 | 10.52 | 10.46 | 10.50 | 58,951 | -0.02(-0.20%) |
Sep 11, 2017 | 10.56 | 10.56 | 10.49 | 10.52 | 106,588 | -0.01(-0.07%) |
Sep 08, 2017 | 10.53 | 10.53 | 10.46 | 10.53 | 125,460 | +0.04(+0.34%) |
Sep 07, 2017 | 10.48 | 10.53 | 10.48 | 10.49 | 58,835 | +0.01(+0.07%) |
Sep 06, 2017 | 10.48 | 10.49 | 10.46 | 10.48 | 79,761 | +0.02(+0.21%) |
Sep 05, 2017 | 10.43 | 10.47 | 10.41 | 10.46 | 85,988 | +0.03(+0.28%) |
Sep 01, 2017 | 10.38 | 10.43 | 10.34 | 10.43 | 123,371 | +0.07(+0.69%) |
Aug 31, 2017 | 10.36 | 10.38 | 10.31 | 10.36 | 39,589 | +0.04(+0.42%) |
Aug 30, 2017 | 10.35 | 10.38 | 10.32 | 10.32 | 31,006 | -0.05(-0.48%) |
Aug 29, 2017 | 10.34 | 10.39 | 10.33 | 10.37 | 83,495 | +0.07(+0.70%) |
Aug 28, 2017 | 10.34 | 10.35 | 10.28 | 10.30 | 146,999 | -0.03(-0.28%) |
Aug 25, 2017 | 10.35 | 10.35 | 10.30 | 10.33 | 29,937 | -0.01(-0.07%) |
Aug 24, 2017 | 10.38 | 10.38 | 10.28 | 10.33 | 110,278 | -0.03(-0.28%) |
Aug 23, 2017 | 10.33 | 10.36 | 10.31 | 10.36 | 53,402 | +0.07(+0.70%) |
Aug 22, 2017 | 10.30 | 10.33 | 10.29 | 10.29 | 61,628 | -0.03(-0.28%) |
Aug 21, 2017 | 10.30 | 10.32 | 10.28 | 10.32 | 68,750 | +0.01(+0.14%) |
Aug 18, 2017 | 10.26 | 10.30 | 10.22 | 10.30 | 57,602 | +0.04(+0.42%) |
Aug 17, 2017 | 10.24 | 10.28 | 10.24 | 10.26 | 38,956 | -0.01(-0.14%) |
Aug 16, 2017 | 10.27 | 10.28 | 10.20 | 10.28 | 55,549 | +0.05(+0.49%) |
Aug 15, 2017 | 10.28 | 10.28 | 10.20 | 10.23 | 54,297 | -0.06(-0.56%) |
Aug 14, 2017 | 10.32 | 10.33 | 10.28 | 10.28 | 59,672 | -0.04(-0.35%) |
Aug 11, 2017 | 10.01 | 10.33 | 10.01 | 10.32 | 228,959 | +0.10(+1.02%) |
Aug 10, 2017 | 10.23 | 10.27 | 10.20 | 10.21 | 36,686 | -0.01(-0.14%) |
Aug 09, 2017 | 10.35 | 10.36 | 10.23 | 10.23 | 81,369 | -0.09(-0.90%) |
Aug 08, 2017 | 10.33 | 10.36 | 10.31 | 10.32 | 86,376 | -0.01(-0.14%) |
Aug 07, 2017 | 10.33 | 10.38 | 10.33 | 10.34 | 55,142 | -0.01(-0.07%) |
Aug 04, 2017 | 10.47 | 10.47 | 10.34 | 10.34 | 110,074 | -0.11(-1.09%) |
Aug 03, 2017 | 10.42 | 10.46 | 10.42 | 10.46 | 49,804 | +0.03(+0.27%) |
Aug 02, 2017 | 10.46 | 10.48 | 10.42 | 10.43 | 95,977 | -0.03(-0.27%) |
Aug 01, 2017 | 10.41 | 10.46 | 10.41 | 10.46 | 83,594 | +0.06(+0.55%) |
Jul 31, 2017 | 10.35 | 10.41 | 10.35 | 10.40 | 83,469 | +0.01(+0.14%) |
Jul 28, 2017 | 10.29 | 10.39 | 10.29 | 10.39 | 91,672 | +0.06(+0.62%) |
Jul 27, 2017 | 10.31 | 10.33 | 10.30 | 10.32 | 49,985 | +0.01(+0.07%) |
Jul 26, 2017 | 10.24 | 10.31 | 10.24 | 10.31 | 80,039 | +0.06(+0.63%) |
Jul 25, 2017 | 10.29 | 10.29 | 10.24 | 10.25 | 63,958 | -0.05(-0.48%) |
Jul 24, 2017 | 10.28 | 10.31 | 10.26 | 10.30 | 85,884 | +0.01(+0.07%) |
Jul 21, 2017 | 10.31 | 10.32 | 10.26 | 10.29 | 66,297 | +0.01(+0.07%) |
Jul 20, 2017 | 10.29 | 10.31 | 10.27 | 10.29 | 32,597 | +0.00(+0.00%) |
Jul 19, 2017 | 10.30 | 10.30 | 10.26 | 10.29 | 44,181 | +0.01(+0.07%) |
Jul 18, 2017 | 10.22 | 10.28 | 10.21 | 10.28 | 89,863 | +0.06(+0.56%) |
Jul 17, 2017 | 10.22 | 10.25 | 10.21 | 10.22 | 41,081 | +0.01(+0.07%) |
Jul 14, 2017 | 10.21 | 10.22 | 10.21 | 10.21 | 53,788 | +0.03(+0.28%) |
Jul 13, 2017 | 10.17 | 10.19 | 10.15 | 10.19 | 39,814 | +0.04(+0.42%) |
Jul 12, 2017 | 10.15 | 10.16 | 10.14 | 10.14 | 99,458 | +0.05(+0.53%) |
Jul 11, 2017 | 10.07 | 10.11 | 10.07 | 10.09 | 73,475 | +0.01(+0.14%) |
Jul 10, 2017 | 10.05 | 10.10 | 10.05 | 10.08 | 107,978 | +0.01(+0.07%) |
Jul 07, 2017 | 10.06 | 10.08 | 10.03 | 10.07 | 98,112 | +0.00(+0.00%) |
Jul 06, 2017 | 10.05 | 10.07 | 10.02 | 10.07 | 190,086 | +0.00(+0.00%) |
Jul 05, 2017 | 10.10 | 10.12 | 10.05 | 10.07 | 119,708 | -0.04(-0.42%) |
Jul 03, 2017 | 10.03 | 10.15 | 10.03 | 10.11 | 79,072 | +0.06(+0.64%) |
Jun 30, 2017 | 10.02 | 10.05 | 10.02 | 10.05 | 94,066 | +0.00(+0.00%) |
Jun 29, 2017 | 10.11 | 10.11 | 10.03 | 10.05 | 74,976 | -0.06(-0.63%) |
Jun 28, 2017 | 10.13 | 10.13 | 10.10 | 10.11 | 102,196 | -0.02(-0.21%) |
Jun 27, 2017 | 10.13 | 10.15 | 10.10 | 10.13 | 65,910 | +0.00(+0.00%) |
Jun 26, 2017 | 10.16 | 10.20 | 10.13 | 10.13 | 84,543 | -0.03(-0.28%) |
Jun 23, 2017 | 10.13 | 10.16 | 10.13 | 10.16 | 41,109 | +0.04(+0.35%) |
Jun 22, 2017 | 10.13 | 10.17 | 10.13 | 10.13 | 89,635 | -0.01(-0.14%) |
Jun 21, 2017 | 10.16 | 10.17 | 10.11 | 10.14 | 64,815 | -0.01(-0.07%) |
Jun 20, 2017 | 10.11 | 10.15 | 10.10 | 10.15 | 80,860 | +0.05(+0.49%) |
Jun 19, 2017 | 10.12 | 10.16 | 10.10 | 10.10 | 104,044 | -0.04(-0.35%) |
Jun 16, 2017 | 10.10 | 10.13 | 10.09 | 10.13 | 108,631 | +0.04(+0.42%) |
Jun 15, 2017 | 10.10 | 10.13 | 10.08 | 10.09 | 69,441 | -0.03(-0.28%) |
Jun 14, 2017 | 10.17 | 10.18 | 10.12 | 10.12 | 61,158 | -0.03(-0.28%) |
Jun 13, 2017 | 10.10 | 10.15 | 10.09 | 10.15 | 81,843 | +0.05(+0.53%) |
Jun 12, 2017 | 10.12 | 10.14 | 10.08 | 10.09 | 61,113 | +0.00(+0.00%) |
Jun 09, 2017 | 10.13 | 10.14 | 10.09 | 10.09 | 44,474 | -0.04(-0.42%) |
Jun 08, 2017 | 10.13 | 10.17 | 10.11 | 10.14 | 85,461 | +0.00(+0.00%) |
Jun 07, 2017 | 10.12 | 10.18 | 10.12 | 10.14 | 56,463 | +0.01(+0.14%) |
Jun 06, 2017 | 10.11 | 10.14 | 10.11 | 10.12 | 116,792 | +0.01(+0.14%) |
Jun 05, 2017 | 10.14 | 10.14 | 10.07 | 10.11 | 133,738 | -0.04(-0.35%) |
Jun 02, 2017 | 10.21 | 10.21 | 10.13 | 10.14 | 108,612 | +0.01(+0.07%) |
Jun 01, 2017 | 10.18 | 10.23 | 10.14 | 10.14 | 130,359 | -0.04(-0.35%) |
May 31, 2017 | 10.10 | 10.18 | 10.10 | 10.17 | 66,620 | +0.07(+0.70%) |
May 30, 2017 | 10.10 | 10.12 | 10.09 | 10.10 | 42,089 | +0.01(+0.14%) |
May 26, 2017 | 10.14 | 10.15 | 10.09 | 10.09 | 66,415 | -0.04(-0.35%) |
May 25, 2017 | 10.12 | 10.12 | 10.09 | 10.12 | 51,878 | +0.00(+0.00%) |
May 24, 2017 | 10.09 | 10.14 | 10.09 | 10.12 | 127,774 | +0.06(+0.56%) |
May 23, 2017 | 10.10 | 10.13 | 10.05 | 10.07 | 110,294 | -0.01(-0.07%) |
May 22, 2017 | 10.08 | 10.09 | 10.06 | 10.07 | 77,333 | -0.01(-0.07%) |
May 19, 2017 | 10.07 | 10.14 | 10.06 | 10.08 | 116,506 | +0.01(+0.14%) |
May 18, 2017 | 10.09 | 10.11 | 10.06 | 10.07 | 93,873 | -0.04(-0.42%) |
May 17, 2017 | 10.03 | 10.13 | 10.02 | 10.11 | 201,405 | +0.09(+0.92%) |
May 16, 2017 | 10.02 | 10.04 | 10.00 | 10.02 | 65,090 | -0.01(-0.14%) |
May 15, 2017 | 10.07 | 10.07 | 10.02 | 10.03 | 116,089 | +0.02(+0.21%) |
May 12, 2017 | 9.959 | 10.02 | 9.957 | 10.01 | 119,793 | +0.07(+0.71%) |
May 11, 2017 | 9.895 | 9.966 | 9.895 | 9.938 | 163,406 | +0.04(+0.39%) |
May 10, 2017 | 9.913 | 9.920 | 9.857 | 9.899 | 122,742 | -0.01(-0.14%) |
May 09, 2017 | 9.913 | 9.927 | 9.878 | 9.913 | 117,546 | -0.01(-0.07%) |
May 08, 2017 | 9.941 | 9.962 | 9.913 | 9.920 | 58,869 | -0.03(-0.28%) |
May 05, 2017 | 9.962 | 9.969 | 9.927 | 9.948 | 91,653 | -0.01(-0.14%) |
May 04, 2017 | 9.976 | 9.983 | 9.927 | 9.962 | 78,264 | -0.02(-0.21%) |
May 03, 2017 | 9.934 | 9.991 | 9.927 | 9.983 | 100,324 | +0.06(+0.57%) |
May 02, 2017 | 9.927 | 9.934 | 9.892 | 9.927 | 86,315 | -0.01(-0.14%) |
May 01, 2017 | 9.871 | 9.941 | 9.871 | 9.941 | 194,361 | +0.08(+0.86%) |
Apr 28, 2017 | 9.815 | 9.892 | 9.815 | 9.857 | 97,734 | +0.01(+0.14%) |
Apr 27, 2017 | 9.822 | 9.843 | 9.807 | 9.843 | 134,732 | +0.04(+0.36%) |
Apr 26, 2017 | 9.850 | 9.864 | 9.807 | 9.807 | 137,526 | -0.03(-0.29%) |
Apr 25, 2017 | 9.892 | 9.892 | 9.836 | 9.836 | 115,947 | -0.08(-0.78%) |
Apr 24, 2017 | 9.927 | 9.941 | 9.892 | 9.913 | 92,468 | -0.04(-0.35%) |
Apr 21, 2017 | 9.948 | 9.955 | 9.920 | 9.948 | 124,048 | +0.02(+0.21%) |
Apr 20, 2017 | 9.962 | 9.969 | 9.913 | 9.927 | 139,610 | -0.03(-0.28%) |
Apr 19, 2017 | 9.948 | 9.962 | 9.913 | 9.955 | 76,184 | +0.02(+0.21%) |
Apr 18, 2017 | 9.955 | 9.957 | 9.920 | 9.934 | 90,176 | +0.01(+0.07%) |
Apr 17, 2017 | 9.941 | 9.969 | 9.899 | 9.927 | 109,159 | -0.01(-0.07%) |
Apr 13, 2017 | 9.991 | 9.998 | 9.934 | 9.934 | 96,489 | -0.03(-0.28%) |
Apr 12, 2017 | 9.969 | 9.969 | 9.927 | 9.962 | 154,062 | -0.01(-0.14%) |
Apr 11, 2017 | 10.01 | 10.01 | 9.920 | 9.976 | 208,829 | +0.00(+0.04%) |
Apr 10, 2017 | 9.917 | 9.973 | 9.910 | 9.973 | 128,182 | +0.06(+0.64%) |
Apr 07, 2017 | 9.875 | 9.910 | 9.847 | 9.910 | 135,134 | +0.05(+0.50%) |
Apr 06, 2017 | 9.819 | 9.861 | 9.819 | 9.861 | 105,067 | +0.05(+0.50%) |
Apr 05, 2017 | 9.777 | 9.854 | 9.749 | 9.812 | 81,702 | +0.02(+0.21%) |
Apr 04, 2017 | 9.728 | 9.826 | 9.728 | 9.791 | 249,929 | -0.03(-0.29%) |
Apr 03, 2017 | 9.791 | 9.819 | 9.767 | 9.819 | 108,200 | +0.05(+0.50%) |
Mar 31, 2017 | 9.756 | 9.784 | 9.742 | 9.770 | 78,419 | +0.00(+0.00%) |
Mar 30, 2017 | 9.763 | 9.770 | 9.736 | 9.770 | 98,664 | +0.02(+0.22%) |
Mar 29, 2017 | 9.700 | 9.756 | 9.693 | 9.749 | 104,079 | +0.08(+0.80%) |
Mar 28, 2017 | 9.700 | 9.707 | 9.672 | 9.672 | 104,970 | -0.02(-0.22%) |
Mar 27, 2017 | 9.637 | 9.693 | 9.608 | 9.693 | 155,561 | +0.08(+0.80%) |
Mar 24, 2017 | 9.566 | 9.637 | 9.559 | 9.615 | 134,606 | +0.04(+0.44%) |
Mar 23, 2017 | 9.622 | 9.630 | 9.552 | 9.573 | 134,861 | -0.06(-0.58%) |
Mar 22, 2017 | 9.545 | 9.630 | 9.545 | 9.630 | 182,521 | +0.09(+0.96%) |
Mar 21, 2017 | 9.545 | 9.587 | 9.531 | 9.538 | 126,207 | +0.01(+0.07%) |
Mar 20, 2017 | 9.531 | 9.573 | 9.517 | 9.531 | 164,875 | -0.01(-0.07%) |
Mar 17, 2017 | 9.538 | 9.545 | 9.510 | 9.538 | 136,779 | +0.01(+0.07%) |
Mar 16, 2017 | 9.531 | 9.580 | 9.475 | 9.531 | 168,432 | +0.01(+0.07%) |
Mar 15, 2017 | 9.412 | 9.524 | 9.405 | 9.524 | 215,399 | +0.11(+1.19%) |
Mar 14, 2017 | 9.454 | 9.468 | 9.412 | 9.412 | 129,535 | -0.02(-0.22%) |
Mar 13, 2017 | 9.433 | 9.468 | 9.426 | 9.433 | 160,583 | -0.01(-0.11%) |
Mar 10, 2017 | 9.486 | 9.521 | 9.416 | 9.444 | 329,924 | -0.04(-0.44%) |
Mar 09, 2017 | 9.667 | 9.673 | 9.451 | 9.486 | 633,798 | -0.21(-2.16%) |
Mar 08, 2017 | 9.758 | 9.765 | 9.688 | 9.695 | 187,888 | -0.09(-0.93%) |
Mar 07, 2017 | 9.820 | 9.820 | 9.779 | 9.786 | 113,380 | -0.03(-0.36%) |
Mar 06, 2017 | 9.806 | 9.834 | 9.786 | 9.820 | 146,271 | +0.02(+0.21%) |
Mar 03, 2017 | 9.855 | 9.793 | 9.799 | 172,322 | -0.01(-0.14%) | |
Mar 02, 2017 | 9.820 | 9.834 | 9.793 | 9.813 | 281,257 | -0.05(-0.50%) |
Mar 01, 2017 | 9.883 | 9.883 | 9.834 | 9.862 | 170,055 | -0.04(-0.42%) |
Feb 28, 2017 | 9.897 | 9.911 | 9.873 | 9.904 | 162,168 | +0.02(+0.21%) |
Feb 27, 2017 | 9.925 | 9.939 | 9.855 | 9.883 | 196,632 | -0.03(-0.35%) |
Feb 24, 2017 | 9.904 | 9.939 | 9.890 | 9.918 | 61,722 | +0.05(+0.49%) |
Feb 23, 2017 | 9.904 | 9.911 | 9.855 | 9.869 | 127,725 | -0.01(-0.07%) |
Feb 22, 2017 | 9.869 | 9.883 | 9.848 | 9.876 | 97,975 | +0.01(+0.07%) |
Feb 21, 2017 | 9.799 | 9.869 | 9.793 | 9.869 | 191,538 | +0.07(+0.71%) |
Feb 17, 2017 | 9.799 | 9.799 | 9.799 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 9.786 | 9.820 | 9.779 | 9.779 | 313,669 | +0.01(+0.07%) |
Feb 15, 2017 | 9.883 | 9.904 | 9.765 | 9.772 | 365,240 | -0.15(-1.48%) |
Feb 14, 2017 | 9.953 | 9.953 | 9.890 | 9.918 | 152,996 | -0.01(-0.07%) |
Feb 13, 2017 | 9.918 | 9.960 | 9.890 | 9.925 | 96,772 | +0.03(+0.29%) |
Feb 10, 2017 | 9.980 | 10.03 | 9.896 | 9.896 | 325,611 | -0.13(-1.31%) |
Feb 09, 2017 | 9.987 | 10.04 | 9.987 | 10.03 | 108,833 | +0.01(+0.07%) |
Feb 08, 2017 | 9.959 | 10.02 | 9.959 | 10.02 | 101,683 | +0.08(+0.84%) |
Feb 07, 2017 | 10.06 | 10.06 | 9.910 | 9.938 | 192,512 | -0.11(-1.10%) |
Feb 06, 2017 | 9.994 | 10.06 | 9.966 | 10.05 | 135,692 | +0.05(+0.48%) |
Feb 03, 2017 | 9.903 | 10.00 | 9.896 | 10.00 | 145,684 | +0.10(+1.05%) |
Feb 02, 2017 | 9.889 | 9.910 | 9.876 | 9.896 | 94,225 | -0.01(-0.07%) |
Feb 01, 2017 | 9.945 | 9.945 | 9.855 | 9.903 | 146,802 | -0.01(-0.07%) |
Jan 31, 2017 | 9.882 | 9.917 | 9.855 | 9.910 | 138,332 | +0.05(+0.49%) |
Jan 30, 2017 | 9.869 | 9.869 | 9.834 | 9.862 | 62,725 | +0.03(+0.28%) |
Jan 27, 2017 | 9.841 | 9.855 | 9.831 | 9.834 | 36,341 | +0.02(+0.21%) |
Jan 26, 2017 | 9.799 | 9.841 | 9.799 | 9.813 | 64,153 | +0.01(+0.07%) |
Jan 25, 2017 | 9.848 | 9.864 | 9.806 | 9.806 | 63,406 | -0.05(-0.49%) |
Jan 24, 2017 | 9.889 | 9.896 | 9.841 | 9.855 | 58,192 | -0.03(-0.35%) |
Jan 23, 2017 | 9.841 | 9.901 | 9.820 | 9.889 | 34,481 | +0.08(+0.85%) |
Jan 20, 2017 | 9.834 | 9.841 | 9.799 | 9.806 | 111,199 | -0.04(-0.42%) |
Jan 19, 2017 | 9.889 | 9.896 | 9.778 | 9.848 | 209,889 | -0.05(-0.49%) |
Jan 18, 2017 | 9.931 | 9.931 | 9.889 | 9.896 | 90,676 | -0.04(-0.42%) |
Jan 17, 2017 | 9.938 | 9.994 | 9.924 | 9.938 | 88,966 | +0.01(+0.07%) |
Jan 13, 2017 | 9.931 | 9.931 | 9.931 | 0 | -0.03(-0.35%) | |
Jan 12, 2017 | 9.952 | 9.980 | 9.917 | 9.966 | 129,418 | +0.03(+0.35%) |
Jan 11, 2017 | 9.952 | 9.980 | 9.876 | 9.931 | 96,954 | -0.02(-0.20%) |
Jan 10, 2017 | 9.834 | 9.951 | 9.834 | 9.951 | 137,609 | +0.11(+1.12%) |
Jan 09, 2017 | 9.778 | 9.958 | 9.696 | 9.841 | 170,419 | +0.10(+0.99%) |
Jan 06, 2017 | 9.668 | 9.744 | 9.633 | 9.744 | 175,944 | +0.08(+0.79%) |
Jan 05, 2017 | 9.627 | 9.682 | 9.606 | 9.668 | 248,571 | -0.01(-0.14%) |
Jan 04, 2017 | 9.640 | 9.689 | 9.620 | 9.682 | 268,197 | +0.02(+0.21%) |
Jan 03, 2017 | 9.578 | 9.668 | 9.544 | 9.661 | 150,556 | +0.10(+1.08%) |
Dec 30, 2016 | 9.557 | 9.557 | 9.557 | 0 | +0.01(+0.14%) | |
Dec 29, 2016 | 9.516 | 9.571 | 9.502 | 9.544 | 229,129 | +0.02(+0.22%) |
Dec 28, 2016 | 9.516 | 9.530 | 9.454 | 9.523 | 263,653 | +0.01(+0.07%) |
Dec 27, 2016 | 9.544 | 9.564 | 9.461 | 9.516 | 281,177 | -0.03(-0.36%) |
Dec 23, 2016 | 9.551 | 9.551 | 9.551 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 9.613 | 9.647 | 9.537 | 9.544 | 220,365 | -0.08(-0.79%) |
Dec 21, 2016 | 9.606 | 9.627 | 9.564 | 9.620 | 287,863 | +0.03(+0.29%) |
Dec 20, 2016 | 9.578 | 9.592 | 9.544 | 9.592 | 278,317 | +0.01(+0.14%) |
Dec 19, 2016 | 9.495 | 9.589 | 9.495 | 9.578 | 293,390 | +0.10(+1.02%) |
Dec 16, 2016 | 9.468 | 9.523 | 9.447 | 9.482 | 331,420 | +0.03(+0.29%) |
Dec 15, 2016 | 9.426 | 9.523 | 9.412 | 9.454 | 531,069 | -0.06(-0.58%) |
Dec 14, 2016 | 9.557 | 9.599 | 9.495 | 9.509 | 329,114 | -0.03(-0.29%) |
Dec 13, 2016 | 9.433 | 9.544 | 9.412 | 9.537 | 345,153 | +0.12(+1.32%) |
Dec 12, 2016 | 9.475 | 9.488 | 9.399 | 9.412 | 271,340 | -0.06(-0.66%) |
Dec 09, 2016 | 9.564 | 9.564 | 9.454 | 9.475 | 265,528 | -0.10(-1.08%) |
Dec 08, 2016 | 9.627 | 9.627 | 9.495 | 9.578 | 318,352 | -0.03(-0.35%) |
Dec 07, 2016 | 9.523 | 9.667 | 9.475 | 9.612 | 443,602 | +0.16(+1.75%) |
Dec 06, 2016 | 9.344 | 9.468 | 9.344 | 9.447 | 220,849 | +0.12(+1.25%) |
Dec 05, 2016 | 9.275 | 9.365 | 9.234 | 9.330 | 281,095 | +0.02(+0.22%) |
Dec 02, 2016 | 9.268 | 9.330 | 9.227 | 9.310 | 368,257 | +0.02(+0.22%) |
Dec 01, 2016 | 9.413 | 9.413 | 9.241 | 9.289 | 433,751 | -0.10(-1.10%) |
Nov 30, 2016 | 9.372 | 9.406 | 9.330 | 9.392 | 122,095 | +0.01(+0.07%) |
Nov 29, 2016 | 9.433 | 9.454 | 9.385 | 9.385 | 141,202 | -0.05(-0.58%) |
Nov 28, 2016 | 9.413 | 9.446 | 9.351 | 9.440 | 156,038 | +0.08(+0.81%) |
Nov 25, 2016 | 9.461 | 9.461 | 9.337 | 9.365 | 101,974 | -0.04(-0.44%) |
Nov 23, 2016 | 9.406 | 9.406 | 9.406 | 0 | +0.01(+0.07%) | |
Nov 22, 2016 | 9.468 | 9.468 | 9.392 | 9.399 | 166,031 | +0.00(+0.00%) |
Nov 21, 2016 | 9.323 | 9.409 | 9.323 | 9.399 | 155,053 | +0.08(+0.81%) |
Nov 18, 2016 | 9.406 | 9.433 | 9.317 | 9.323 | 247,659 | -0.05(-0.51%) |
Nov 17, 2016 | 9.365 | 9.454 | 9.323 | 9.372 | 348,269 | -0.01(-0.15%) |
Nov 16, 2016 | 9.564 | 9.605 | 9.372 | 9.385 | 469,754 | -0.14(-1.51%) |
Nov 15, 2016 | 9.337 | 9.550 | 9.337 | 9.530 | 221,210 | +0.19(+2.06%) |
Nov 14, 2016 | 9.557 | 9.600 | 9.289 | 9.337 | 719,180 | -0.32(-3.34%) |
Nov 11, 2016 | 9.859 | 9.859 | 9.646 | 9.660 | 302,085 | -0.16(-1.68%) |
Nov 10, 2016 | 10.11 | 10.11 | 9.818 | 9.825 | 408,260 | -0.29(-2.85%) |
Nov 09, 2016 | 10.05 | 10.12 | 10.05 | 10.11 | 102,175 | -0.02(-0.20%) |
Nov 08, 2016 | 10.17 | 10.21 | 10.13 | 10.13 | 67,099 | -0.01(-0.07%) |
Nov 07, 2016 | 10.06 | 10.15 | 10.06 | 10.14 | 63,355 | +0.03(+0.34%) |
Nov 04, 2016 | 10.13 | 10.17 | 10.10 | 10.11 | 77,033 | -0.03(-0.34%) |
Nov 03, 2016 | 10.16 | 10.18 | 10.13 | 10.14 | 105,402 | -0.03(-0.27%) |
Nov 02, 2016 | 10.07 | 10.17 | 10.06 | 10.17 | 120,062 | +0.10(+1.02%) |
Nov 01, 2016 | 10.04 | 10.06 | 9.976 | 10.06 | 118,503 | +0.03(+0.27%) |
Oct 31, 2016 | 9.997 | 10.04 | 9.990 | 10.04 | 103,855 | +0.07(+0.69%) |
Oct 28, 2016 | 10.07 | 10.07 | 9.969 | 9.969 | 70,314 | -0.10(-1.02%) |
Oct 27, 2016 | 10.07 | 10.11 | 10.02 | 10.07 | 152,504 | -0.04(-0.41%) |
Oct 26, 2016 | 10.24 | 10.24 | 10.11 | 10.11 | 164,667 | -0.14(-1.40%) |
Oct 25, 2016 | 10.24 | 10.26 | 10.20 | 10.26 | 59,741 | +0.04(+0.40%) |
Oct 24, 2016 | 10.29 | 10.29 | 10.22 | 10.22 | 96,725 | -0.04(-0.40%) |
Oct 21, 2016 | 10.24 | 10.27 | 10.21 | 10.26 | 81,136 | +0.06(+0.60%) |
Oct 20, 2016 | 10.17 | 10.22 | 10.12 | 10.19 | 92,430 | +0.07(+0.67%) |
Oct 19, 2016 | 10.04 | 10.16 | 10.04 | 10.13 | 118,879 | +0.12(+1.16%) |
Oct 18, 2016 | 9.901 | 10.01 | 9.798 | 10.01 | 394,838 | +0.12(+1.17%) |
Oct 17, 2016 | 10.07 | 10.16 | 9.894 | 9.894 | 312,598 | -0.23(-2.30%) |
Oct 14, 2016 | 10.35 | 10.35 | 10.11 | 10.13 | 271,849 | -0.21(-2.05%) |
Oct 13, 2016 | 10.45 | 10.45 | 10.25 | 10.34 | 266,249 | -0.09(-0.85%) |
Oct 12, 2016 | 10.62 | 10.63 | 10.41 | 10.43 | 238,228 | -0.18(-1.73%) |
Oct 11, 2016 | 10.66 | 10.67 | 10.61 | 10.61 | 75,662 | -0.06(-0.57%) |
Oct 10, 2016 | 10.63 | 10.69 | 10.60 | 10.67 | 94,292 | +0.01(+0.13%) |
Oct 07, 2016 | 10.67 | 10.67 | 10.60 | 10.66 | 58,070 | +0.03(+0.32%) |
Oct 06, 2016 | 10.57 | 10.68 | 10.56 | 10.62 | 215,810 | +0.01(+0.06%) |
Oct 05, 2016 | 10.65 | 10.66 | 10.57 | 10.62 | 112,312 | -0.04(-0.38%) |
Oct 04, 2016 | 10.69 | 10.72 | 10.58 | 10.66 | 155,158 | -0.03(-0.25%) |