Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.86 | 10.90 | 10.60 | 10.63 | 130,113 | -0.19(-1.76%) |
Sep 28, 2017 | 10.54 | 10.88 | 10.42 | 10.82 | 157,760 | +0.30(+2.84%) |
Sep 27, 2017 | 10.52 | 10.57 | 10.45 | 10.52 | 240,376 | +0.05(+0.43%) |
Sep 26, 2017 | 10.42 | 10.55 | 10.42 | 10.48 | 173,395 | +0.05(+0.43%) |
Sep 25, 2017 | 10.32 | 10.51 | 10.31 | 10.43 | 138,077 | +0.06(+0.61%) |
Sep 22, 2017 | 10.51 | 10.56 | 10.36 | 10.37 | 82,242 | -0.13(-1.21%) |
Sep 21, 2017 | 10.48 | 10.58 | 10.46 | 10.50 | 67,118 | +0.00(+0.00%) |
Sep 20, 2017 | 10.63 | 10.64 | 10.46 | 10.50 | 105,254 | -0.08(-0.77%) |
Sep 19, 2017 | 10.64 | 10.68 | 10.58 | 10.58 | 104,245 | -0.04(-0.34%) |
Sep 18, 2017 | 10.68 | 10.80 | 10.61 | 10.61 | 260,975 | +0.00(+0.00%) |
Sep 15, 2017 | 10.55 | 10.75 | 10.45 | 10.61 | 855,088 | +0.05(+0.43%) |
Sep 14, 2017 | 10.58 | 10.64 | 10.51 | 10.57 | 144,678 | -0.01(-0.09%) |
Sep 13, 2017 | 10.62 | 10.67 | 10.51 | 10.58 | 90,938 | -0.02(-0.17%) |
Sep 12, 2017 | 10.49 | 10.72 | 10.43 | 10.60 | 214,760 | +0.18(+1.74%) |
Sep 11, 2017 | 10.48 | 10.61 | 10.36 | 10.42 | 371,985 | +0.01(+0.09%) |
Sep 08, 2017 | 10.45 | 10.45 | 10.34 | 10.41 | 174,289 | -0.04(-0.35%) |
Sep 07, 2017 | 10.47 | 10.52 | 10.40 | 10.44 | 189,761 | -0.01(-0.09%) |
Sep 06, 2017 | 10.40 | 10.51 | 10.39 | 10.45 | 145,701 | +0.05(+0.43%) |
Sep 05, 2017 | 10.39 | 10.52 | 10.37 | 10.41 | 176,897 | +0.01(+0.09%) |
Sep 01, 2017 | 10.42 | 10.51 | 10.40 | 10.40 | 65,484 | +0.02(+0.17%) |
Aug 31, 2017 | 10.37 | 10.48 | 10.27 | 10.38 | 52,793 | +0.00(+0.00%) |
Aug 30, 2017 | 10.41 | 10.47 | 10.34 | 10.38 | 55,956 | -0.02(-0.17%) |
Aug 29, 2017 | 10.48 | 10.55 | 10.35 | 10.40 | 131,627 | -0.06(-0.61%) |
Aug 28, 2017 | 10.58 | 10.58 | 10.44 | 10.46 | 105,088 | -0.08(-0.77%) |
Aug 25, 2017 | 10.37 | 10.56 | 10.32 | 10.54 | 137,548 | +0.23(+2.19%) |
Aug 24, 2017 | 10.37 | 10.46 | 10.29 | 10.32 | 136,334 | +0.01(+0.09%) |
Aug 23, 2017 | 10.25 | 10.36 | 10.25 | 10.31 | 52,225 | +0.00(+0.00%) |
Aug 22, 2017 | 10.32 | 10.34 | 10.24 | 10.31 | 33,800 | -0.02(-0.18%) |
Aug 21, 2017 | 10.29 | 10.41 | 10.29 | 10.32 | 53,646 | +0.03(+0.26%) |
Aug 18, 2017 | 10.23 | 10.38 | 10.19 | 10.30 | 101,007 | -0.01(-0.09%) |
Aug 17, 2017 | 10.34 | 10.45 | 10.25 | 10.31 | 137,687 | -0.02(-0.18%) |
Aug 16, 2017 | 10.34 | 10.46 | 10.31 | 10.32 | 86,112 | +0.04(+0.35%) |
Aug 15, 2017 | 10.36 | 10.42 | 10.17 | 10.29 | 107,604 | -0.06(-0.61%) |
Aug 14, 2017 | 10.43 | 10.46 | 10.34 | 10.35 | 160,839 | -0.06(-0.61%) |
Aug 11, 2017 | 10.42 | 10.47 | 10.29 | 10.42 | 152,828 | +0.02(+0.17%) |
Aug 10, 2017 | 10.32 | 10.43 | 10.27 | 10.40 | 109,618 | -0.01(-0.09%) |
Aug 09, 2017 | 10.59 | 10.63 | 10.37 | 10.41 | 72,840 | -0.18(-1.68%) |
Aug 08, 2017 | 10.57 | 10.73 | 10.48 | 10.58 | 87,555 | +0.02(+0.17%) |
Aug 07, 2017 | 10.63 | 10.73 | 10.53 | 10.57 | 62,050 | -0.01(-0.08%) |
Aug 04, 2017 | 10.46 | 10.63 | 10.32 | 10.58 | 86,057 | +0.17(+1.62%) |
Aug 03, 2017 | 10.51 | 10.57 | 10.34 | 10.41 | 64,424 | -0.12(-1.10%) |
Aug 02, 2017 | 10.50 | 10.58 | 10.46 | 10.52 | 33,407 | +0.01(+0.08%) |
Aug 01, 2017 | 10.79 | 10.82 | 10.50 | 10.51 | 68,733 | -0.20(-1.83%) |
Jul 31, 2017 | 10.81 | 10.82 | 10.59 | 10.71 | 66,205 | -0.07(-0.66%) |
Jul 28, 2017 | 10.89 | 10.95 | 10.76 | 10.78 | 35,761 | -0.13(-1.22%) |
Jul 27, 2017 | 10.98 | 11.09 | 10.89 | 10.91 | 44,793 | -0.12(-1.05%) |
Jul 26, 2017 | 11.03 | 11.05 | 10.87 | 11.03 | 140,636 | +0.00(+0.00%) |
Jul 25, 2017 | 11.21 | 11.28 | 10.96 | 11.03 | 45,997 | -0.14(-1.27%) |
Jul 24, 2017 | 11.15 | 11.21 | 11.00 | 11.17 | 37,472 | +0.00(+0.00%) |
Jul 21, 2017 | 11.27 | 11.29 | 11.08 | 11.17 | 99,167 | -0.02(-0.16%) |
Jul 20, 2017 | 11.27 | 11.13 | 11.19 | 68,116 | -0.03(-0.24%) | |
Jul 19, 2017 | 11.20 | 11.29 | 10.97 | 11.21 | 84,083 | +0.07(+0.64%) |
Jul 18, 2017 | 11.11 | 11.20 | 11.04 | 11.14 | 61,468 | +0.04(+0.32%) |
Jul 17, 2017 | 10.97 | 11.15 | 10.97 | 11.11 | 67,860 | +0.10(+0.89%) |
Jul 14, 2017 | 10.93 | 11.14 | 10.93 | 11.01 | 65,114 | +0.07(+0.65%) |
Jul 13, 2017 | 10.97 | 11.13 | 10.91 | 10.94 | 26,988 | -0.04(-0.41%) |
Jul 12, 2017 | 11.02 | 11.16 | 10.90 | 10.98 | 51,176 | +0.09(+0.82%) |
Jul 11, 2017 | 10.88 | 10.93 | 10.70 | 10.89 | 46,849 | +0.02(+0.16%) |
Jul 10, 2017 | 10.98 | 11.02 | 10.86 | 10.88 | 50,402 | -0.12(-1.05%) |
Jul 07, 2017 | 11.02 | 11.02 | 10.91 | 10.99 | 76,431 | +0.04(+0.32%) |
Jul 06, 2017 | 11.03 | 11.13 | 10.92 | 10.96 | 91,310 | -0.13(-1.20%) |
Jul 05, 2017 | 11.32 | 11.34 | 11.08 | 11.09 | 58,944 | -0.28(-2.42%) |
Jul 03, 2017 | 11.26 | 11.45 | 11.01 | 11.37 | 80,809 | +0.15(+1.35%) |
Jun 30, 2017 | 11.30 | 11.38 | 11.20 | 11.21 | 77,973 | -0.09(-0.79%) |
Jun 29, 2017 | 11.32 | 11.36 | 11.20 | 11.30 | 94,998 | -0.03(-0.23%) |
Jun 28, 2017 | 11.29 | 11.40 | 11.21 | 11.33 | 89,218 | +0.12(+1.03%) |
Jun 27, 2017 | 11.36 | 11.45 | 11.14 | 11.21 | 117,488 | -0.12(-1.10%) |
Jun 26, 2017 | 11.29 | 11.61 | 11.15 | 11.34 | 174,569 | +0.05(+0.47%) |
Jun 23, 2017 | 10.88 | 11.40 | 10.87 | 11.29 | 1,214,685 | +0.43(+3.93%) |
Jun 22, 2017 | 10.89 | 10.92 | 10.76 | 10.86 | 127,725 | -0.02(-0.16%) |
Jun 21, 2017 | 10.89 | 10.95 | 10.80 | 10.88 | 88,326 | +0.02(+0.16%) |
Jun 20, 2017 | 10.94 | 10.94 | 10.66 | 10.86 | 113,315 | -0.02(-0.16%) |
Jun 19, 2017 | 10.83 | 11.02 | 10.81 | 10.88 | 110,569 | -0.02(-0.16%) |
Jun 16, 2017 | 10.55 | 10.89 | 10.55 | 10.89 | 268,210 | +0.12(+1.15%) |
Jun 15, 2017 | 10.84 | 10.89 | 10.73 | 10.77 | 52,865 | -0.06(-0.57%) |
Jun 14, 2017 | 10.59 | 10.88 | 10.59 | 10.83 | 88,562 | +0.21(+2.01%) |
Jun 13, 2017 | 10.57 | 10.62 | 10.47 | 10.62 | 90,779 | +0.06(+0.59%) |
Jun 12, 2017 | 10.51 | 10.62 | 10.51 | 10.56 | 64,727 | +0.02(+0.17%) |
Jun 09, 2017 | 10.52 | 10.62 | 10.47 | 10.54 | 87,619 | +0.04(+0.42%) |
Jun 08, 2017 | 10.50 | 10.55 | 10.43 | 10.50 | 73,760 | +0.03(+0.26%) |
Jun 07, 2017 | 10.46 | 10.51 | 10.43 | 10.47 | 78,801 | -0.02(-0.17%) |
Jun 06, 2017 | 10.58 | 10.61 | 10.48 | 10.49 | 44,875 | -0.11(-1.01%) |
Jun 05, 2017 | 10.58 | 10.62 | 10.50 | 10.59 | 64,198 | +0.06(+0.59%) |
Jun 02, 2017 | 10.62 | 10.62 | 10.50 | 10.53 | 75,117 | -0.02(-0.17%) |
Jun 01, 2017 | 10.42 | 10.58 | 10.32 | 10.55 | 59,732 | +0.17(+1.63%) |
May 31, 2017 | 10.48 | 10.53 | 10.30 | 10.38 | 168,751 | -0.07(-0.68%) |
May 30, 2017 | 10.52 | 10.57 | 10.37 | 10.45 | 36,314 | -0.08(-0.76%) |
May 26, 2017 | 10.73 | 10.77 | 10.48 | 10.53 | 61,377 | -0.15(-1.41%) |
May 25, 2017 | 10.78 | 10.83 | 10.68 | 10.68 | 42,179 | -0.10(-0.91%) |
May 24, 2017 | 10.59 | 10.79 | 10.55 | 10.78 | 112,580 | +0.19(+1.76%) |
May 23, 2017 | 10.65 | 10.65 | 10.52 | 10.59 | 346,499 | +0.01(+0.08%) |
May 22, 2017 | 10.57 | 10.76 | 10.51 | 10.58 | 73,043 | -0.01(-0.08%) |
May 19, 2017 | 10.56 | 10.68 | 10.56 | 10.59 | 70,490 | -0.03(-0.25%) |
May 18, 2017 | 10.65 | 10.69 | 10.56 | 10.62 | 83,877 | -0.01(-0.08%) |
May 17, 2017 | 10.37 | 10.77 | 10.37 | 10.63 | 234,202 | +0.17(+1.61%) |
May 16, 2017 | 10.82 | 10.82 | 10.45 | 10.46 | 274,699 | -0.43(-3.92%) |
May 15, 2017 | 10.66 | 10.89 | 10.66 | 10.89 | 202,102 | +0.23(+2.17%) |
May 12, 2017 | 10.66 | 10.70 | 10.61 | 10.66 | 94,461 | +0.03(+0.25%) |
May 11, 2017 | 10.46 | 10.71 | 10.31 | 10.63 | 156,629 | +0.13(+1.25%) |
May 10, 2017 | 10.40 | 10.66 | 10.40 | 10.50 | 147,508 | +0.04(+0.42%) |
May 09, 2017 | 10.42 | 10.62 | 10.38 | 10.45 | 447,525 | +0.08(+0.76%) |
May 08, 2017 | 10.26 | 10.38 | 10.24 | 10.38 | 54,235 | +0.13(+1.28%) |
May 05, 2017 | 10.24 | 10.41 | 10.17 | 10.24 | 189,283 | -0.01(-0.08%) |
May 04, 2017 | 10.39 | 10.39 | 10.16 | 10.25 | 59,024 | -0.03(-0.34%) |
May 03, 2017 | 10.37 | 10.50 | 10.29 | 10.29 | 73,619 | -0.08(-0.76%) |
May 02, 2017 | 10.46 | 10.46 | 10.29 | 10.37 | 61,354 | -0.06(-0.59%) |
May 01, 2017 | 10.32 | 10.51 | 10.28 | 10.43 | 110,627 | +0.10(+1.02%) |
Apr 28, 2017 | 10.44 | 10.44 | 10.26 | 10.32 | 72,078 | -0.09(-0.84%) |
Apr 27, 2017 | 10.44 | 10.52 | 10.36 | 10.41 | 77,312 | -0.06(-0.58%) |
Apr 26, 2017 | 10.44 | 10.52 | 10.40 | 10.47 | 140,552 | -0.01(-0.08%) |
Apr 25, 2017 | 10.49 | 10.54 | 10.42 | 10.48 | 128,649 | +0.01(+0.08%) |
Apr 24, 2017 | 10.46 | 10.52 | 10.26 | 10.47 | 140,424 | +0.08(+0.76%) |
Apr 21, 2017 | 10.45 | 10.45 | 10.38 | 10.39 | 62,191 | -0.08(-0.75%) |
Apr 20, 2017 | 10.41 | 10.49 | 10.32 | 10.47 | 102,116 | +0.09(+0.84%) |
Apr 19, 2017 | 10.24 | 10.44 | 10.17 | 10.38 | 133,282 | +0.17(+1.62%) |
Apr 18, 2017 | 10.32 | 10.33 | 10.16 | 10.22 | 170,863 | -0.14(-1.35%) |
Apr 17, 2017 | 10.29 | 10.38 | 10.22 | 10.36 | 250,235 | +0.12(+1.19%) |
Apr 13, 2017 | 10.24 | 10.34 | 10.15 | 10.24 | 148,287 | -0.02(-0.17%) |
Apr 12, 2017 | 10.27 | 10.36 | 10.19 | 10.25 | 146,174 | -0.02(-0.17%) |
Apr 11, 2017 | 10.38 | 10.42 | 10.24 | 10.27 | 151,806 | -0.05(-0.51%) |
Apr 10, 2017 | 10.07 | 10.33 | 9.983 | 10.32 | 167,035 | +0.22(+2.16%) |
Apr 07, 2017 | 10.08 | 10.24 | 10.03 | 10.10 | 167,233 | +0.06(+0.61%) |
Apr 06, 2017 | 10.01 | 10.14 | 9.860 | 10.04 | 159,229 | +0.08(+0.79%) |
Apr 05, 2017 | 9.956 | 10.15 | 9.956 | 9.965 | 124,088 | -0.02(-0.18%) |
Apr 04, 2017 | 9.869 | 10.00 | 9.847 | 9.983 | 183,498 | +0.11(+1.15%) |
Apr 03, 2017 | 9.755 | 9.913 | 9.668 | 9.869 | 159,289 | +0.08(+0.80%) |
Mar 31, 2017 | 9.764 | 9.825 | 9.686 | 9.790 | 359,131 | +0.07(+0.72%) |
Mar 30, 2017 | 9.581 | 9.782 | 9.546 | 9.721 | 550,708 | +0.17(+1.83%) |
Mar 29, 2017 | 9.528 | 9.624 | 9.485 | 9.546 | 126,535 | -0.01(-0.09%) |
Mar 28, 2017 | 9.537 | 9.563 | 9.450 | 9.555 | 184,995 | +0.04(+0.46%) |
Mar 27, 2017 | 9.424 | 9.624 | 9.424 | 9.511 | 175,124 | +0.03(+0.37%) |
Mar 24, 2017 | 9.546 | 9.642 | 9.459 | 9.476 | 112,185 | -0.04(-0.46%) |
Mar 23, 2017 | 9.467 | 9.712 | 9.467 | 9.520 | 169,635 | +0.05(+0.55%) |
Mar 22, 2017 | 9.415 | 9.493 | 9.328 | 9.467 | 108,999 | +0.02(+0.18%) |
Mar 21, 2017 | 9.607 | 9.633 | 9.432 | 9.450 | 117,510 | -0.10(-1.01%) |
Mar 20, 2017 | 9.677 | 9.677 | 9.511 | 9.546 | 59,810 | -0.11(-1.18%) |
Mar 17, 2017 | 9.546 | 9.686 | 9.415 | 9.659 | 316,617 | +0.14(+1.47%) |
Mar 16, 2017 | 9.546 | 9.694 | 9.493 | 9.520 | 181,515 | +0.01(+0.09%) |
Mar 15, 2017 | 9.371 | 9.581 | 9.371 | 9.511 | 53,335 | +0.12(+1.30%) |
Mar 14, 2017 | 9.424 | 9.424 | 9.301 | 9.389 | 130,253 | -0.04(-0.46%) |
Mar 13, 2017 | 9.515 | 9.380 | 9.432 | 85,937 | -0.04(-0.46%) | |
Mar 10, 2017 | 9.459 | 9.537 | 9.362 | 9.476 | 188,830 | +0.08(+0.84%) |
Mar 09, 2017 | 9.520 | 9.590 | 9.371 | 9.397 | 387,253 | -0.12(-1.28%) |
Mar 08, 2017 | 9.563 | 9.738 | 9.389 | 9.520 | 122,804 | -0.03(-0.37%) |
Mar 07, 2017 | 9.581 | 10.18 | 9.537 | 9.555 | 218,366 | -0.08(-0.82%) |
Mar 06, 2017 | 9.694 | 9.694 | 9.520 | 9.633 | 982,685 | -0.05(-0.54%) |
Mar 03, 2017 | 9.642 | 9.694 | 9.528 | 9.686 | 102,553 | +0.01(+0.09%) |
Mar 02, 2017 | 9.598 | 9.747 | 9.555 | 9.677 | 341,255 | +0.03(+0.27%) |
Mar 01, 2017 | 9.581 | 9.817 | 9.476 | 9.651 | 331,060 | +0.12(+1.28%) |
Feb 28, 2017 | 9.825 | 9.825 | 9.266 | 9.528 | 1,268,308 | -0.39(-3.96%) |
Feb 27, 2017 | 9.773 | 9.921 | 9.712 | 9.921 | 83,739 | +0.19(+1.97%) |
Feb 24, 2017 | 9.738 | 9.860 | 9.677 | 9.729 | 54,006 | -0.03(-0.36%) |
Feb 23, 2017 | 9.782 | 9.834 | 9.703 | 9.764 | 83,222 | +0.01(+0.09%) |
Feb 22, 2017 | 9.712 | 9.788 | 9.694 | 9.755 | 101,247 | +0.02(+0.18%) |
Feb 21, 2017 | 9.738 | 9.825 | 9.721 | 9.738 | 153,969 | +0.02(+0.18%) |
Feb 17, 2017 | 9.721 | 9.721 | 9.721 | 0 | -0.10(-0.98%) | |
Feb 16, 2017 | 9.895 | 9.904 | 9.799 | 9.817 | 115,100 | -0.01(-0.09%) |
Feb 15, 2017 | 9.817 | 9.878 | 9.703 | 9.825 | 150,584 | +0.01(+0.09%) |
Feb 14, 2017 | 9.886 | 9.983 | 9.755 | 9.817 | 84,677 | -0.03(-0.27%) |
Feb 13, 2017 | 9.913 | 9.965 | 9.799 | 9.843 | 195,550 | -0.03(-0.27%) |
Feb 10, 2017 | 9.869 | 10.12 | 9.843 | 9.869 | 137,697 | -0.05(-0.53%) |
Feb 09, 2017 | 9.991 | 10.18 | 9.817 | 9.921 | 283,610 | -0.10(-1.04%) |
Feb 08, 2017 | 10.02 | 10.07 | 9.921 | 10.03 | 65,812 | +0.02(+0.17%) |
Feb 07, 2017 | 9.948 | 10.07 | 9.856 | 10.01 | 101,030 | +0.10(+1.06%) |
Feb 06, 2017 | 9.843 | 9.939 | 9.738 | 9.904 | 96,856 | +0.08(+0.80%) |
Feb 03, 2017 | 9.520 | 9.843 | 9.520 | 9.825 | 159,793 | +0.31(+3.21%) |
Feb 02, 2017 | 9.546 | 9.590 | 9.467 | 9.520 | 418,655 | +0.02(+0.18%) |
Feb 01, 2017 | 9.572 | 9.677 | 9.424 | 9.502 | 115,802 | -0.02(-0.18%) |
Jan 31, 2017 | 9.773 | 9.773 | 9.411 | 9.520 | 1,316,870 | -0.22(-2.24%) |
Jan 30, 2017 | 9.843 | 9.921 | 9.686 | 9.738 | 71,826 | -0.18(-1.85%) |
Jan 27, 2017 | 9.930 | 9.983 | 9.834 | 9.921 | 38,146 | -0.05(-0.53%) |
Jan 26, 2017 | 10.01 | 10.04 | 9.948 | 9.974 | 162,855 | -0.03(-0.26%) |
Jan 25, 2017 | 10.05 | 10.07 | 9.996 | 10.00 | 84,873 | -0.03(-0.26%) |
Jan 24, 2017 | 9.956 | 10.05 | 9.913 | 10.03 | 96,108 | +0.11(+1.14%) |
Jan 23, 2017 | 9.869 | 9.991 | 9.808 | 9.913 | 164,286 | +0.04(+0.44%) |
Jan 20, 2017 | 9.843 | 9.948 | 9.782 | 9.869 | 75,420 | -0.01(-0.09%) |
Jan 19, 2017 | 9.886 | 10.08 | 9.843 | 9.878 | 350,609 | -0.09(-0.88%) |
Jan 18, 2017 | 9.948 | 10.04 | 9.921 | 9.965 | 129,229 | +0.04(+0.44%) |
Jan 17, 2017 | 9.878 | 10.11 | 9.686 | 9.921 | 662,921 | +0.03(+0.35%) |
Jan 13, 2017 | 9.886 | 9.886 | 9.886 | 0 | +0.17(+1.80%) | |
Jan 12, 2017 | 9.773 | 9.820 | 9.677 | 9.712 | 67,371 | -0.08(-0.80%) |
Jan 11, 2017 | 9.825 | 9.928 | 9.563 | 9.790 | 210,625 | -0.06(-0.61%) |
Jan 10, 2017 | 9.962 | 10.02 | 9.826 | 9.850 | 202,477 | -0.09(-0.95%) |
Jan 09, 2017 | 9.919 | 9.979 | 9.619 | 9.945 | 116,446 | +0.08(+0.78%) |
Jan 06, 2017 | 9.928 | 9.928 | 9.765 | 9.868 | 92,026 | -0.04(-0.43%) |
Jan 05, 2017 | 9.928 | 10.01 | 9.833 | 9.910 | 62,029 | -0.04(-0.43%) |
Jan 04, 2017 | 9.748 | 9.988 | 9.748 | 9.953 | 129,413 | +0.26(+2.65%) |
Jan 03, 2017 | 9.576 | 9.765 | 9.353 | 9.696 | 142,071 | +0.18(+1.89%) |
Dec 30, 2016 | 9.516 | 9.516 | 9.516 | 0 | +0.07(+0.73%) | |
Dec 29, 2016 | 9.379 | 9.508 | 9.379 | 9.448 | 115,957 | +0.02(+0.18%) |
Dec 28, 2016 | 9.465 | 9.533 | 9.259 | 9.430 | 107,690 | -0.08(-0.81%) |
Dec 27, 2016 | 9.542 | 9.593 | 9.465 | 9.508 | 46,966 | -0.09(-0.89%) |
Dec 23, 2016 | 9.593 | 9.593 | 9.593 | 0 | +0.08(+0.81%) | |
Dec 22, 2016 | 9.482 | 9.542 | 9.379 | 9.516 | 168,931 | +0.03(+0.27%) |
Dec 21, 2016 | 9.593 | 9.688 | 9.387 | 9.490 | 159,430 | -0.06(-0.63%) |
Dec 20, 2016 | 9.362 | 9.653 | 9.362 | 9.550 | 535,538 | +0.12(+1.27%) |
Dec 19, 2016 | 9.173 | 9.430 | 9.036 | 9.430 | 191,421 | +0.33(+3.68%) |
Dec 16, 2016 | 9.002 | 9.302 | 9.002 | 9.096 | 3,356,231 | +0.08(+0.86%) |
Dec 15, 2016 | 9.062 | 9.353 | 9.002 | 9.019 | 818,311 | +0.03(+0.38%) |
Dec 14, 2016 | 9.293 | 9.310 | 8.822 | 8.985 | 202,261 | -0.29(-3.14%) |
Dec 13, 2016 | 9.336 | 9.405 | 9.182 | 9.276 | 254,286 | -0.06(-0.64%) |
Dec 12, 2016 | 9.379 | 9.405 | 9.276 | 9.336 | 200,410 | -0.02(-0.18%) |
Dec 09, 2016 | 9.336 | 9.473 | 9.319 | 9.353 | 163,020 | -0.02(-0.18%) |
Dec 08, 2016 | 9.705 | 9.705 | 9.156 | 9.370 | 606,120 | -0.29(-3.02%) |
Dec 07, 2016 | 9.576 | 9.820 | 9.490 | 9.662 | 556,162 | +0.01(+0.09%) |
Dec 06, 2016 | 9.645 | 9.773 | 9.568 | 9.653 | 165,362 | +0.01(+0.09%) |
Dec 05, 2016 | 9.413 | 9.756 | 9.319 | 9.645 | 309,912 | +0.19(+1.99%) |
Dec 02, 2016 | 9.285 | 9.507 | 9.139 | 9.456 | 195,086 | +0.17(+1.85%) |
Dec 01, 2016 | 9.302 | 9.327 | 9.062 | 9.285 | 171,186 | -0.05(-0.55%) |
Nov 30, 2016 | 9.233 | 9.413 | 9.199 | 9.336 | 227,923 | +0.06(+0.65%) |
Nov 29, 2016 | 9.207 | 9.383 | 9.122 | 9.276 | 217,717 | -0.01(-0.09%) |
Nov 28, 2016 | 9.250 | 9.370 | 9.190 | 9.285 | 294,401 | +0.05(+0.56%) |
Nov 25, 2016 | 9.105 | 9.276 | 9.079 | 9.233 | 34,621 | +0.08(+0.84%) |
Nov 23, 2016 | 9.156 | 9.156 | 9.156 | 0 | -0.12(-1.29%) | |
Nov 22, 2016 | 9.225 | 9.319 | 9.216 | 9.276 | 87,366 | -0.01(-0.09%) |
Nov 21, 2016 | 9.156 | 9.302 | 9.139 | 9.285 | 100,440 | +0.07(+0.74%) |
Nov 18, 2016 | 9.149 | 9.259 | 8.967 | 9.216 | 119,441 | +0.05(+0.56%) |
Nov 17, 2016 | 9.143 | 9.207 | 9.105 | 9.165 | 156,622 | +0.06(+0.66%) |
Nov 16, 2016 | 9.199 | 9.345 | 9.105 | 9.105 | 57,140 | -0.21(-2.21%) |
Nov 15, 2016 | 9.293 | 9.482 | 9.250 | 9.310 | 133,680 | +0.05(+0.56%) |
Nov 14, 2016 | 9.285 | 9.302 | 9.027 | 9.259 | 144,723 | +0.20(+2.18%) |
Nov 11, 2016 | 9.079 | 9.430 | 8.967 | 9.062 | 242,382 | +0.05(+0.57%) |
Nov 10, 2016 | 9.558 | 9.713 | 8.813 | 9.010 | 677,114 | -0.58(-6.08%) |
Nov 09, 2016 | 9.430 | 9.801 | 9.190 | 9.593 | 328,964 | -0.16(-1.67%) |
Nov 08, 2016 | 9.868 | 9.919 | 9.645 | 9.756 | 491,132 | -0.09(-0.96%) |
Nov 07, 2016 | 9.842 | 9.945 | 9.816 | 9.850 | 218,359 | +0.13(+1.32%) |
Nov 04, 2016 | 9.705 | 9.859 | 9.705 | 9.722 | 105,075 | -0.02(-0.18%) |
Nov 03, 2016 | 9.859 | 9.943 | 9.730 | 9.739 | 38,350 | -0.04(-0.44%) |
Nov 02, 2016 | 9.773 | 9.944 | 9.773 | 9.782 | 107,480 | +0.01(+0.09%) |
Nov 01, 2016 | 9.953 | 10.04 | 9.765 | 9.773 | 29,803 | -0.16(-1.64%) |
Oct 31, 2016 | 10.01 | 10.05 | 9.919 | 9.936 | 54,303 | -0.08(-0.77%) |
Oct 28, 2016 | 9.962 | 10.10 | 9.876 | 10.01 | 136,016 | -0.03(-0.26%) |
Oct 27, 2016 | 10.20 | 10.20 | 10.02 | 10.04 | 197,697 | -0.17(-1.68%) |
Oct 26, 2016 | 10.16 | 10.24 | 10.02 | 10.21 | 303,566 | -0.08(-0.75%) |
Oct 25, 2016 | 10.29 | 10.30 | 10.14 | 10.29 | 732,314 | +0.00(+0.00%) |
Oct 24, 2016 | 9.902 | 10.33 | 9.902 | 10.29 | 543,521 | +0.24(+2.39%) |
Oct 21, 2016 | 9.945 | 10.30 | 9.825 | 10.05 | 390,548 | +0.11(+1.12%) |
Oct 20, 2016 | 9.902 | 10.03 | 9.696 | 9.936 | 446,234 | +0.11(+1.13%) |
Oct 19, 2016 | 9.816 | 9.859 | 9.765 | 9.825 | 71,344 | -0.03(-0.26%) |
Oct 18, 2016 | 9.928 | 9.979 | 9.696 | 9.850 | 110,213 | -0.08(-0.78%) |
Oct 17, 2016 | 9.988 | 9.988 | 9.893 | 9.928 | 124,354 | +0.03(+0.26%) |
Oct 14, 2016 | 9.859 | 9.988 | 9.833 | 9.902 | 150,320 | -0.01(-0.09%) |
Oct 13, 2016 | 9.730 | 9.910 | 9.696 | 9.910 | 142,095 | +0.15(+1.49%) |
Oct 12, 2016 | 9.825 | 9.893 | 9.696 | 9.765 | 202,134 | -0.07(-0.70%) |
Oct 11, 2016 | 9.859 | 9.902 | 9.705 | 9.833 | 189,941 | +0.02(+0.17%) |
Oct 10, 2016 | 9.739 | 9.893 | 9.739 | 9.816 | 178,324 | +0.01(+0.09%) |
Oct 07, 2016 | 9.808 | 9.945 | 9.782 | 9.808 | 104,907 | +0.03(+0.35%) |
Oct 06, 2016 | 9.885 | 9.915 | 9.773 | 9.773 | 423,627 | -0.03(-0.26%) |
Oct 05, 2016 | 9.928 | 10.02 | 9.799 | 9.799 | 224,418 | -0.03(-0.35%) |
Oct 04, 2016 | 10.03 | 10.11 | 9.739 | 9.833 | 543,345 | -0.21(-2.13%) |