Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.663 | 9.770 | 9.663 | 9.667 | 58,091 | -0.11(-1.16%) |
Sep 28, 2017 | 9.685 | 9.801 | 9.621 | 9.780 | 46,893 | +0.02(+0.16%) |
Sep 27, 2017 | 9.497 | 9.837 | 9.497 | 9.765 | 120,155 | +0.27(+2.81%) |
Sep 26, 2017 | 9.533 | 9.533 | 9.467 | 9.497 | 16,377 | +0.02(+0.16%) |
Sep 25, 2017 | 9.436 | 9.554 | 9.436 | 9.482 | 22,596 | -0.01(-0.11%) |
Sep 22, 2017 | 9.431 | 9.533 | 9.426 | 9.492 | 31,879 | +0.01(+0.05%) |
Sep 21, 2017 | 9.441 | 9.503 | 9.405 | 9.487 | 24,483 | +0.10(+1.04%) |
Sep 20, 2017 | 9.251 | 9.395 | 9.194 | 9.390 | 49,315 | +0.10(+1.11%) |
Sep 19, 2017 | 9.328 | 9.328 | 9.205 | 9.287 | 40,857 | -0.04(-0.44%) |
Sep 18, 2017 | 9.169 | 9.384 | 9.151 | 9.328 | 32,908 | +0.13(+1.40%) |
Sep 15, 2017 | 9.071 | 9.225 | 9.004 | 9.199 | 302,937 | +0.15(+1.65%) |
Sep 14, 2017 | 8.948 | 9.148 | 8.948 | 9.050 | 37,948 | -0.01(-0.06%) |
Sep 13, 2017 | 8.963 | 9.163 | 8.351 | 9.056 | 33,533 | +0.03(+0.34%) |
Sep 12, 2017 | 8.906 | 9.127 | 8.850 | 9.025 | 58,139 | +0.10(+1.15%) |
Sep 11, 2017 | 8.691 | 8.937 | 8.691 | 8.922 | 92,984 | +0.36(+4.20%) |
Sep 08, 2017 | 8.223 | 8.583 | 8.180 | 8.562 | 129,230 | +0.22(+2.65%) |
Sep 07, 2017 | 8.680 | 8.680 | 8.254 | 8.341 | 176,989 | -0.30(-3.45%) |
Sep 06, 2017 | 8.747 | 8.829 | 8.526 | 8.639 | 110,452 | -0.11(-1.23%) |
Sep 05, 2017 | 8.824 | 8.824 | 8.634 | 8.747 | 146,349 | -0.01(-0.06%) |
Sep 01, 2017 | 8.840 | 8.922 | 8.295 | 8.752 | 153,235 | -0.08(-0.93%) |
Aug 31, 2017 | 8.927 | 8.950 | 8.799 | 8.835 | 66,271 | -0.11(-1.21%) |
Aug 30, 2017 | 8.932 | 8.994 | 8.912 | 8.942 | 54,781 | +0.00(+0.00%) |
Aug 29, 2017 | 8.968 | 9.014 | 8.891 | 8.942 | 42,441 | -0.07(-0.80%) |
Aug 28, 2017 | 8.953 | 9.066 | 8.953 | 9.014 | 42,900 | +0.01(+0.06%) |
Aug 25, 2017 | 9.056 | 8.948 | 9.009 | 46,568 | -0.05(-0.51%) | |
Aug 24, 2017 | 9.025 | 9.071 | 8.973 | 9.056 | 85,046 | +0.04(+0.46%) |
Aug 23, 2017 | 9.020 | 9.091 | 8.994 | 9.014 | 28,003 | -0.10(-1.07%) |
Aug 22, 2017 | 9.081 | 9.158 | 9.081 | 9.112 | 27,240 | +0.09(+1.03%) |
Aug 21, 2017 | 9.189 | 9.215 | 8.917 | 9.020 | 104,237 | -0.21(-2.23%) |
Aug 18, 2017 | 9.179 | 9.312 | 9.179 | 9.225 | 74,147 | +0.01(+0.06%) |
Aug 17, 2017 | 9.379 | 9.379 | 9.184 | 9.220 | 83,335 | -0.21(-2.23%) |
Aug 16, 2017 | 9.477 | 9.523 | 9.356 | 9.431 | 52,290 | -0.01(-0.11%) |
Aug 15, 2017 | 9.703 | 9.703 | 9.415 | 9.441 | 20,901 | -0.25(-2.60%) |
Aug 14, 2017 | 9.462 | 9.785 | 9.462 | 9.693 | 63,257 | +0.28(+2.95%) |
Aug 11, 2017 | 9.482 | 9.580 | 9.405 | 9.415 | 56,336 | -0.10(-1.03%) |
Aug 10, 2017 | 9.713 | 9.724 | 9.492 | 9.513 | 57,182 | -0.23(-2.37%) |
Aug 09, 2017 | 9.713 | 9.765 | 9.693 | 9.744 | 40,448 | -0.04(-0.42%) |
Aug 08, 2017 | 9.724 | 9.906 | 9.724 | 9.785 | 102,380 | +0.00(+0.00%) |
Aug 07, 2017 | 9.801 | 9.869 | 9.775 | 9.785 | 45,461 | -0.08(-0.78%) |
Aug 04, 2017 | 9.837 | 9.934 | 9.796 | 9.862 | 65,819 | +0.03(+0.26%) |
Aug 03, 2017 | 9.912 | 9.912 | 9.806 | 9.837 | 38,890 | -0.07(-0.73%) |
Aug 02, 2017 | 9.981 | 9.981 | 9.898 | 9.909 | 21,325 | -0.10(-1.03%) |
Aug 01, 2017 | 9.939 | 10.05 | 9.898 | 10.01 | 30,663 | +0.05(+0.52%) |
Jul 31, 2017 | 10.05 | 10.09 | 9.960 | 9.960 | 26,719 | -0.08(-0.82%) |
Jul 28, 2017 | 9.960 | 10.06 | 9.934 | 10.04 | 37,242 | +0.05(+0.51%) |
Jul 27, 2017 | 10.14 | 10.14 | 9.713 | 9.991 | 57,770 | -0.14(-1.37%) |
Jul 26, 2017 | 10.04 | 10.23 | 10.02 | 10.13 | 79,097 | +0.11(+1.08%) |
Jul 25, 2017 | 9.996 | 10.07 | 9.950 | 10.02 | 139,253 | +0.04(+0.41%) |
Jul 24, 2017 | 9.955 | 10.06 | 9.898 | 9.981 | 92,751 | +0.00(+0.00%) |
Jul 21, 2017 | 10.06 | 10.06 | 9.873 | 9.981 | 114,217 | +0.03(+0.26%) |
Jul 20, 2017 | 10.01 | 10.02 | 9.939 | 9.955 | 16,951 | -0.07(-0.67%) |
Jul 19, 2017 | 9.970 | 10.12 | 9.925 | 10.02 | 80,535 | +0.01(+0.05%) |
Jul 18, 2017 | 9.934 | 10.02 | 9.811 | 10.02 | 68,020 | +0.01(+0.05%) |
Jul 17, 2017 | 9.981 | 10.03 | 9.914 | 10.01 | 69,841 | +0.02(+0.21%) |
Jul 14, 2017 | 10.07 | 10.08 | 9.981 | 9.991 | 27,556 | -0.15(-1.52%) |
Jul 13, 2017 | 10.18 | 10.23 | 10.10 | 10.14 | 28,412 | -0.08(-0.80%) |
Jul 12, 2017 | 10.19 | 10.23 | 10.15 | 10.23 | 53,018 | +0.08(+0.81%) |
Jul 11, 2017 | 10.23 | 10.28 | 10.07 | 10.14 | 73,034 | -0.06(-0.60%) |
Jul 10, 2017 | 10.25 | 10.29 | 10.20 | 10.21 | 58,095 | -0.08(-0.75%) |
Jul 07, 2017 | 10.26 | 10.32 | 10.23 | 10.28 | 82,644 | +0.02(+0.15%) |
Jul 06, 2017 | 10.21 | 10.31 | 10.21 | 10.27 | 81,816 | -0.01(-0.05%) |
Jul 05, 2017 | 10.17 | 10.28 | 10.17 | 10.27 | 205,106 | +0.03(+0.30%) |
Jul 03, 2017 | 10.23 | 10.28 | 10.20 | 10.24 | 103,439 | -0.02(-0.15%) |
Jun 30, 2017 | 10.59 | 10.59 | 10.20 | 10.26 | 104,922 | -0.32(-3.06%) |
Jun 29, 2017 | 10.78 | 10.79 | 10.32 | 10.58 | 57,892 | -0.09(-0.87%) |
Jun 28, 2017 | 10.49 | 10.73 | 10.47 | 10.67 | 47,570 | +0.21(+1.96%) |
Jun 27, 2017 | 10.42 | 10.50 | 10.39 | 10.47 | 37,835 | +0.03(+0.30%) |
Jun 26, 2017 | 10.33 | 10.48 | 10.29 | 10.44 | 34,971 | +0.05(+0.49%) |
Jun 23, 2017 | 10.12 | 10.44 | 10.02 | 10.39 | 758,753 | +0.27(+2.64%) |
Jun 22, 2017 | 10.17 | 10.18 | 9.993 | 10.12 | 38,929 | -0.03(-0.30%) |
Jun 21, 2017 | 10.19 | 10.48 | 10.15 | 10.15 | 63,187 | -0.01(-0.10%) |
Jun 20, 2017 | 10.28 | 10.30 | 10.16 | 10.16 | 44,768 | -0.17(-1.69%) |
Jun 19, 2017 | 10.48 | 10.50 | 10.24 | 10.34 | 56,633 | -0.15(-1.47%) |
Jun 16, 2017 | 10.11 | 10.69 | 10.11 | 10.49 | 782,949 | +0.25(+2.46%) |
Jun 15, 2017 | 10.13 | 10.28 | 10.13 | 10.24 | 46,484 | -0.02(-0.15%) |
Jun 14, 2017 | 10.33 | 10.33 | 10.16 | 10.25 | 54,415 | +0.01(+0.05%) |
Jun 13, 2017 | 10.78 | 10.87 | 10.14 | 10.25 | 206,116 | -0.48(-4.50%) |
Jun 12, 2017 | 11.36 | 11.46 | 10.64 | 10.73 | 91,286 | -0.60(-5.31%) |
Jun 09, 2017 | 10.86 | 11.44 | 10.73 | 11.33 | 124,846 | +0.44(+4.01%) |
Jun 08, 2017 | 10.32 | 10.95 | 10.16 | 10.90 | 110,121 | +0.62(+6.05%) |
Jun 07, 2017 | 10.42 | 10.43 | 10.21 | 10.27 | 37,098 | -0.08(-0.74%) |
Jun 06, 2017 | 10.21 | 10.43 | 10.13 | 10.35 | 32,924 | +0.09(+0.90%) |
Jun 05, 2017 | 10.49 | 10.63 | 10.13 | 10.26 | 46,142 | -0.34(-3.25%) |
Jun 02, 2017 | 10.29 | 11.14 | 10.29 | 10.60 | 115,880 | +0.26(+2.53%) |
Jun 01, 2017 | 10.03 | 10.38 | 9.975 | 10.34 | 48,280 | +0.26(+2.55%) |
May 31, 2017 | 10.01 | 10.17 | 9.975 | 10.08 | 44,826 | +0.16(+1.66%) |
May 30, 2017 | 10.25 | 10.56 | 9.852 | 9.919 | 44,832 | -0.42(-4.08%) |
May 26, 2017 | 10.04 | 10.40 | 10.04 | 10.34 | 56,917 | +0.07(+0.65%) |
May 25, 2017 | 10.30 | 10.42 | 10.22 | 10.27 | 54,145 | +0.03(+0.25%) |
May 24, 2017 | 10.38 | 10.44 | 10.13 | 10.25 | 28,927 | -0.23(-2.16%) |
May 23, 2017 | 10.29 | 10.48 | 10.04 | 10.47 | 43,032 | +0.23(+2.26%) |
May 22, 2017 | 10.20 | 10.25 | 10.15 | 10.24 | 23,148 | -0.01(-0.05%) |
May 19, 2017 | 10.30 | 10.31 | 10.20 | 10.25 | 50,440 | -0.09(-0.85%) |
May 18, 2017 | 10.44 | 10.44 | 10.28 | 10.34 | 37,076 | -0.04(-0.40%) |
May 17, 2017 | 10.50 | 10.50 | 10.28 | 10.38 | 76,077 | -0.32(-3.03%) |
May 16, 2017 | 10.61 | 10.76 | 10.43 | 10.70 | 29,435 | +0.12(+1.17%) |
May 15, 2017 | 10.41 | 10.62 | 10.41 | 10.58 | 26,168 | +0.08(+0.78%) |
May 12, 2017 | 10.56 | 10.56 | 10.48 | 10.49 | 25,225 | -0.17(-1.59%) |
May 11, 2017 | 10.65 | 10.75 | 10.44 | 10.66 | 41,114 | -0.07(-0.62%) |
May 10, 2017 | 10.65 | 10.86 | 10.58 | 10.73 | 40,514 | -0.02(-0.14%) |
May 09, 2017 | 10.83 | 10.92 | 10.71 | 10.75 | 43,748 | -0.11(-0.99%) |
May 08, 2017 | 10.85 | 10.94 | 10.83 | 10.85 | 16,659 | -0.03(-0.28%) |
May 05, 2017 | 10.74 | 10.92 | 10.67 | 10.89 | 40,948 | +0.03(+0.28%) |
May 04, 2017 | 10.87 | 10.92 | 10.76 | 10.85 | 11,806 | +0.07(+0.62%) |
May 03, 2017 | 10.59 | 10.98 | 10.19 | 10.79 | 53,001 | +0.15(+1.40%) |
May 02, 2017 | 10.50 | 10.74 | 10.49 | 10.64 | 26,129 | -0.07(-0.62%) |
May 01, 2017 | 10.72 | 10.81 | 10.66 | 10.71 | 41,361 | +0.01(+0.05%) |
Apr 28, 2017 | 10.75 | 10.76 | 10.67 | 10.70 | 38,355 | -0.08(-0.72%) |
Apr 27, 2017 | 10.91 | 10.97 | 10.77 | 10.78 | 59,239 | -0.13(-1.18%) |
Apr 26, 2017 | 10.46 | 11.02 | 10.46 | 10.91 | 129,291 | +0.40(+3.82%) |
Apr 25, 2017 | 10.28 | 10.53 | 10.21 | 10.50 | 143,059 | +0.23(+2.25%) |
Apr 24, 2017 | 10.26 | 10.28 | 10.11 | 10.27 | 59,739 | +0.01(+0.10%) |
Apr 21, 2017 | 10.03 | 10.28 | 10.03 | 10.26 | 65,627 | +0.19(+1.84%) |
Apr 20, 2017 | 10.00 | 10.08 | 9.939 | 10.08 | 64,771 | +0.12(+1.19%) |
Apr 19, 2017 | 10.18 | 10.18 | 9.924 | 9.960 | 32,722 | +0.01(+0.10%) |
Apr 18, 2017 | 9.909 | 10.05 | 9.722 | 9.950 | 36,175 | -0.07(-0.67%) |
Apr 17, 2017 | 9.698 | 10.03 | 9.688 | 10.02 | 62,006 | +0.36(+3.73%) |
Apr 13, 2017 | 9.683 | 9.708 | 9.636 | 9.657 | 45,585 | -0.07(-0.74%) |
Apr 12, 2017 | 9.832 | 9.832 | 9.657 | 9.729 | 29,461 | -0.13(-1.30%) |
Apr 11, 2017 | 9.559 | 9.950 | 9.544 | 9.857 | 65,245 | +0.29(+3.01%) |
Apr 10, 2017 | 9.611 | 9.654 | 9.518 | 9.569 | 33,216 | -0.01(-0.05%) |
Apr 07, 2017 | 9.508 | 9.616 | 9.482 | 9.575 | 31,702 | +0.02(+0.22%) |
Apr 06, 2017 | 9.564 | 9.590 | 9.477 | 9.554 | 48,307 | +0.03(+0.27%) |
Apr 05, 2017 | 9.914 | 9.914 | 9.462 | 9.528 | 55,365 | -0.23(-2.37%) |
Apr 04, 2017 | 9.693 | 9.765 | 9.652 | 9.760 | 34,037 | +0.05(+0.53%) |
Apr 03, 2017 | 9.816 | 9.816 | 9.605 | 9.708 | 50,125 | -0.05(-0.53%) |
Mar 31, 2017 | 9.760 | 9.780 | 9.734 | 9.760 | 97,026 | +0.01(+0.05%) |
Mar 30, 2017 | 9.513 | 9.862 | 9.410 | 9.754 | 86,384 | +0.27(+2.87%) |
Mar 29, 2017 | 9.487 | 9.503 | 9.410 | 9.482 | 24,810 | -0.07(-0.70%) |
Mar 28, 2017 | 9.451 | 9.554 | 8.891 | 9.549 | 37,526 | +0.02(+0.22%) |
Mar 27, 2017 | 9.384 | 9.569 | 9.174 | 9.528 | 51,973 | +0.05(+0.49%) |
Mar 24, 2017 | 9.549 | 9.554 | 9.405 | 9.482 | 26,373 | -0.04(-0.38%) |
Mar 23, 2017 | 9.384 | 9.595 | 9.379 | 9.518 | 30,772 | +0.15(+1.65%) |
Mar 22, 2017 | 9.379 | 9.451 | 9.277 | 9.364 | 70,293 | -0.02(-0.16%) |
Mar 21, 2017 | 9.842 | 9.842 | 9.379 | 9.379 | 69,900 | -0.41(-4.15%) |
Mar 20, 2017 | 9.796 | 9.862 | 9.652 | 9.785 | 37,619 | -0.07(-0.73%) |
Mar 17, 2017 | 9.559 | 9.939 | 9.518 | 9.857 | 247,465 | +0.24(+2.46%) |
Mar 16, 2017 | 9.497 | 9.647 | 9.467 | 9.621 | 28,671 | +0.09(+0.97%) |
Mar 15, 2017 | 9.644 | 9.760 | 9.503 | 9.528 | 63,965 | -0.05(-0.54%) |
Mar 14, 2017 | 9.569 | 9.703 | 9.482 | 9.580 | 28,060 | -0.07(-0.69%) |
Mar 13, 2017 | 9.513 | 9.739 | 9.513 | 9.647 | 57,735 | +0.09(+0.91%) |
Mar 10, 2017 | 9.760 | 9.760 | 9.528 | 9.559 | 62,391 | -0.11(-1.17%) |
Mar 09, 2017 | 9.667 | 9.698 | 9.636 | 9.672 | 55,009 | -0.01(-0.11%) |
Mar 08, 2017 | 9.821 | 9.857 | 9.662 | 9.683 | 83,878 | -0.07(-0.74%) |
Mar 07, 2017 | 9.842 | 9.981 | 9.688 | 9.754 | 104,604 | -0.12(-1.25%) |
Mar 06, 2017 | 9.858 | 9.893 | 9.796 | 9.878 | 45,396 | -0.06(-0.62%) |
Mar 03, 2017 | 10.19 | 10.19 | 9.924 | 9.939 | 41,962 | -0.07(-0.72%) |
Mar 02, 2017 | 10.22 | 10.22 | 9.986 | 10.01 | 36,133 | -0.25(-2.40%) |
Mar 01, 2017 | 10.28 | 10.28 | 10.22 | 10.26 | 98,501 | +0.11(+1.11%) |
Feb 28, 2017 | 10.23 | 10.24 | 10.09 | 10.14 | 76,332 | -0.12(-1.15%) |
Feb 27, 2017 | 10.18 | 10.27 | 10.10 | 10.26 | 118,706 | +0.09(+0.91%) |
Feb 24, 2017 | 10.11 | 10.20 | 10.09 | 10.17 | 41,262 | -0.01(-0.05%) |
Feb 23, 2017 | 10.18 | 10.20 | 10.05 | 10.18 | 124,718 | +0.01(+0.10%) |
Feb 22, 2017 | 10.12 | 10.24 | 10.06 | 10.17 | 80,720 | -0.01(-0.10%) |
Feb 21, 2017 | 10.06 | 10.18 | 9.914 | 10.18 | 113,150 | +0.12(+1.18%) |
Feb 17, 2017 | 10.06 | 10.06 | 10.06 | 0 | -0.06(-0.56%) | |
Feb 16, 2017 | 9.893 | 10.13 | 9.837 | 10.11 | 71,697 | +0.21(+2.07%) |
Feb 15, 2017 | 9.842 | 9.924 | 9.742 | 9.909 | 32,461 | +0.03(+0.26%) |
Feb 14, 2017 | 9.924 | 9.970 | 9.806 | 9.883 | 69,049 | -0.07(-0.72%) |
Feb 13, 2017 | 9.960 | 10.01 | 9.868 | 9.955 | 95,850 | +0.04(+0.36%) |
Feb 10, 2017 | 9.896 | 9.960 | 9.754 | 9.919 | 180,951 | +0.07(+0.68%) |
Feb 09, 2017 | 9.641 | 9.862 | 9.569 | 9.852 | 80,913 | +0.17(+1.81%) |
Feb 08, 2017 | 9.549 | 9.688 | 9.482 | 9.677 | 116,157 | +0.07(+0.70%) |
Feb 07, 2017 | 9.508 | 9.626 | 9.446 | 9.611 | 67,355 | +0.17(+1.85%) |
Feb 06, 2017 | 9.564 | 9.595 | 9.436 | 9.436 | 85,633 | -0.19(-1.98%) |
Feb 03, 2017 | 9.554 | 9.703 | 9.544 | 9.626 | 176,112 | +0.13(+1.35%) |
Feb 02, 2017 | 9.539 | 9.739 | 9.462 | 9.497 | 183,601 | -0.02(-0.16%) |
Feb 01, 2017 | 9.641 | 9.873 | 9.456 | 9.513 | 272,624 | -0.06(-0.59%) |
Jan 31, 2017 | 9.503 | 9.739 | 9.436 | 9.569 | 194,756 | +0.13(+1.42%) |
Jan 30, 2017 | 9.832 | 9.832 | 9.410 | 9.436 | 107,257 | -0.44(-4.47%) |
Jan 27, 2017 | 9.857 | 9.918 | 9.816 | 9.878 | 28,760 | -0.20(-1.94%) |
Jan 26, 2017 | 10.16 | 10.16 | 9.950 | 10.07 | 34,556 | -0.10(-0.96%) |
Jan 25, 2017 | 10.00 | 10.21 | 10.00 | 10.17 | 66,506 | +0.25(+2.54%) |
Jan 24, 2017 | 9.821 | 9.919 | 9.801 | 9.919 | 74,793 | +0.12(+1.26%) |
Jan 23, 2017 | 9.775 | 9.837 | 9.775 | 9.796 | 39,224 | -0.06(-0.57%) |
Jan 20, 2017 | 9.796 | 9.914 | 9.796 | 9.852 | 37,917 | +0.07(+0.68%) |
Jan 19, 2017 | 9.888 | 9.888 | 9.744 | 9.785 | 54,067 | -0.11(-1.14%) |
Jan 18, 2017 | 9.883 | 9.914 | 9.821 | 9.898 | 40,958 | +0.06(+0.63%) |
Jan 17, 2017 | 9.981 | 9.981 | 9.775 | 9.837 | 96,958 | -0.15(-1.49%) |
Jan 13, 2017 | 9.986 | 9.986 | 9.986 | 0 | +0.09(+0.88%) | |
Jan 12, 2017 | 9.883 | 9.919 | 9.790 | 9.898 | 95,023 | -0.02(-0.21%) |
Jan 11, 2017 | 9.760 | 9.919 | 9.760 | 9.919 | 141,253 | +0.05(+0.52%) |
Jan 10, 2017 | 9.672 | 9.898 | 9.662 | 9.868 | 180,003 | +0.14(+1.48%) |
Jan 09, 2017 | 9.842 | 9.842 | 9.611 | 9.724 | 137,554 | -0.17(-1.77%) |
Jan 06, 2017 | 9.698 | 10.02 | 9.533 | 9.898 | 159,004 | +0.21(+2.12%) |
Jan 05, 2017 | 9.878 | 9.908 | 9.333 | 9.693 | 374,441 | -0.28(-2.78%) |
Jan 04, 2017 | 10.12 | 10.12 | 9.919 | 9.970 | 93,835 | -0.10(-0.97%) |
Jan 03, 2017 | 10.03 | 10.21 | 9.924 | 10.07 | 167,083 | +0.13(+1.29%) |
Dec 30, 2016 | 9.939 | 9.939 | 9.939 | 0 | -0.29(-2.81%) | |
Dec 29, 2016 | 10.28 | 10.28 | 10.10 | 10.23 | 158,288 | -0.05(-0.50%) |
Dec 28, 2016 | 10.32 | 10.34 | 9.945 | 10.28 | 154,253 | -0.05(-0.45%) |
Dec 27, 2016 | 10.28 | 10.38 | 10.24 | 10.32 | 78,370 | +0.02(+0.20%) |
Dec 23, 2016 | 10.30 | 10.30 | 10.30 | 0 | +0.05(+0.45%) | |
Dec 22, 2016 | 10.13 | 10.30 | 10.09 | 10.26 | 78,062 | +0.07(+0.66%) |
Dec 21, 2016 | 10.27 | 10.27 | 10.18 | 10.19 | 44,497 | -0.05(-0.50%) |
Dec 20, 2016 | 10.10 | 10.25 | 10.10 | 10.24 | 111,835 | +0.17(+1.68%) |
Dec 19, 2016 | 10.00 | 10.09 | 10.00 | 10.07 | 85,960 | +0.13(+1.29%) |
Dec 16, 2016 | 10.01 | 10.07 | 9.816 | 9.945 | 580,024 | -0.04(-0.36%) |
Dec 15, 2016 | 9.857 | 10.12 | 9.857 | 9.981 | 135,120 | +0.17(+1.73%) |
Dec 14, 2016 | 9.873 | 9.991 | 9.765 | 9.811 | 89,723 | -0.13(-1.34%) |
Dec 13, 2016 | 10.01 | 10.08 | 9.893 | 9.945 | 150,204 | -0.02(-0.15%) |
Dec 12, 2016 | 10.20 | 10.28 | 9.919 | 9.960 | 112,107 | -0.25(-2.47%) |
Dec 09, 2016 | 10.19 | 10.30 | 10.17 | 10.21 | 179,274 | +0.08(+0.81%) |
Dec 08, 2016 | 9.780 | 10.22 | 9.718 | 10.13 | 181,844 | +0.39(+3.96%) |
Dec 07, 2016 | 9.924 | 9.981 | 9.698 | 9.744 | 43,941 | -0.17(-1.71%) |
Dec 06, 2016 | 9.703 | 10.06 | 9.549 | 9.914 | 69,905 | +0.25(+2.55%) |
Dec 05, 2016 | 9.621 | 9.713 | 9.621 | 9.667 | 64,525 | +0.11(+1.13%) |
Dec 02, 2016 | 9.569 | 9.965 | 9.559 | 9.559 | 75,319 | -0.08(-0.80%) |
Dec 01, 2016 | 9.636 | 9.832 | 9.539 | 9.636 | 92,840 | -0.03(-0.27%) |
Nov 30, 2016 | 9.970 | 10.03 | 9.605 | 9.662 | 365,457 | -0.23(-2.34%) |
Nov 29, 2016 | 9.996 | 10.08 | 9.806 | 9.893 | 107,418 | -0.05(-0.52%) |
Nov 28, 2016 | 10.08 | 10.12 | 9.919 | 9.945 | 123,352 | -0.14(-1.38%) |
Nov 25, 2016 | 9.898 | 10.12 | 9.785 | 10.08 | 85,960 | +0.23(+2.35%) |
Nov 23, 2016 | 9.852 | 9.852 | 9.852 | 0 | +0.10(+1.00%) | |
Nov 22, 2016 | 9.657 | 9.765 | 9.600 | 9.754 | 144,800 | +0.10(+1.01%) |
Nov 21, 2016 | 9.636 | 9.662 | 9.585 | 9.657 | 150,564 | +0.02(+0.21%) |
Nov 18, 2016 | 9.569 | 9.636 | 9.508 | 9.636 | 219,787 | +0.00(+0.00%) |
Nov 17, 2016 | 9.492 | 9.647 | 9.418 | 9.636 | 210,283 | +0.21(+2.18%) |
Nov 16, 2016 | 9.467 | 9.616 | 9.405 | 9.431 | 124,278 | -0.05(-0.54%) |
Nov 15, 2016 | 9.395 | 9.636 | 9.395 | 9.482 | 178,417 | +0.09(+0.93%) |
Nov 14, 2016 | 9.467 | 9.523 | 9.277 | 9.395 | 174,279 | +0.12(+1.27%) |
Nov 11, 2016 | 9.081 | 9.302 | 9.081 | 9.277 | 285,764 | +0.21(+2.27%) |
Nov 10, 2016 | 8.989 | 9.312 | 8.989 | 9.071 | 340,413 | +0.08(+0.91%) |
Nov 09, 2016 | 8.788 | 8.989 | 8.701 | 8.989 | 183,788 | +0.18(+2.04%) |
Nov 08, 2016 | 8.721 | 8.835 | 8.716 | 8.809 | 200,249 | +0.08(+0.88%) |
Nov 07, 2016 | 8.763 | 8.763 | 8.696 | 8.732 | 76,439 | +0.04(+0.47%) |
Nov 04, 2016 | 8.660 | 8.737 | 8.639 | 8.691 | 190,403 | +0.06(+0.65%) |
Nov 03, 2016 | 8.675 | 8.721 | 8.583 | 8.634 | 107,980 | -0.04(-0.41%) |
Nov 02, 2016 | 8.680 | 8.737 | 8.470 | 8.670 | 62,992 | -0.06(-0.65%) |
Nov 01, 2016 | 8.783 | 8.809 | 8.685 | 8.727 | 125,269 | -0.05(-0.53%) |
Oct 31, 2016 | 8.649 | 8.809 | 8.644 | 8.773 | 243,965 | +0.11(+1.31%) |
Oct 28, 2016 | 8.691 | 8.701 | 8.624 | 8.660 | 131,466 | +0.04(+0.42%) |
Oct 27, 2016 | 8.464 | 8.721 | 8.408 | 8.624 | 170,876 | +0.20(+2.38%) |
Oct 26, 2016 | 8.444 | 8.444 | 8.357 | 8.423 | 35,095 | -0.01(-0.06%) |
Oct 25, 2016 | 8.434 | 8.434 | 8.387 | 8.429 | 90,710 | +0.01(+0.12%) |
Oct 24, 2016 | 8.351 | 8.578 | 8.223 | 8.418 | 179,184 | +0.09(+1.11%) |
Oct 21, 2016 | 8.058 | 8.326 | 7.987 | 8.326 | 114,248 | +0.19(+2.34%) |
Oct 20, 2016 | 8.177 | 8.177 | 7.997 | 8.136 | 49,584 | -0.03(-0.38%) |
Oct 19, 2016 | 8.064 | 8.208 | 7.858 | 8.166 | 66,384 | +0.11(+1.34%) |
Oct 18, 2016 | 8.120 | 8.166 | 8.005 | 8.058 | 110,074 | -0.05(-0.63%) |
Oct 17, 2016 | 7.961 | 8.172 | 7.920 | 8.110 | 158,629 | +0.16(+2.07%) |
Oct 14, 2016 | 8.017 | 8.064 | 7.868 | 7.945 | 62,943 | +0.04(+0.52%) |
Oct 13, 2016 | 7.899 | 7.971 | 7.812 | 7.904 | 89,017 | -0.06(-0.77%) |
Oct 12, 2016 | 8.023 | 8.023 | 7.899 | 7.966 | 89,281 | -0.05(-0.58%) |
Oct 11, 2016 | 8.213 | 8.223 | 7.884 | 8.012 | 89,974 | -0.06(-0.70%) |
Oct 10, 2016 | 8.136 | 8.136 | 8.043 | 8.069 | 128,331 | -0.04(-0.51%) |
Oct 07, 2016 | 8.233 | 8.233 | 8.028 | 8.110 | 273,784 | -0.10(-1.25%) |
Oct 06, 2016 | 8.115 | 8.249 | 8.017 | 8.213 | 118,237 | +0.07(+0.82%) |
Oct 05, 2016 | 8.064 | 8.351 | 8.053 | 8.146 | 218,362 | -0.02(-0.25%) |
Oct 04, 2016 | 8.125 | 8.192 | 7.915 | 8.166 | 116,927 | +0.02(+0.25%) |