Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.43 | 10.50 | 10.39 | 10.48 | 216,563 | +0.08(+0.81%) |
Mar 30, 2017 | 10.31 | 10.40 | 10.30 | 10.40 | 176,481 | +0.09(+0.88%) |
Mar 29, 2017 | 10.29 | 10.34 | 10.28 | 10.31 | 144,147 | +0.05(+0.47%) |
Mar 28, 2017 | 10.28 | 10.29 | 10.25 | 10.26 | 182,739 | -0.01(-0.06%) |
Mar 27, 2017 | 10.19 | 10.27 | 10.19 | 10.27 | 203,049 | +0.05(+0.47%) |
Mar 24, 2017 | 10.26 | 10.34 | 10.19 | 10.22 | 261,456 | -0.06(-0.59%) |
Mar 23, 2017 | 10.25 | 10.32 | 10.23 | 10.28 | 243,150 | +0.05(+0.47%) |
Mar 22, 2017 | 10.27 | 10.31 | 10.17 | 10.23 | 192,769 | -0.01(-0.06%) |
Mar 21, 2017 | 10.37 | 10.40 | 10.22 | 10.24 | 234,168 | -0.13(-1.22%) |
Mar 20, 2017 | 10.39 | 10.45 | 10.33 | 10.36 | 167,717 | -0.02(-0.17%) |
Mar 17, 2017 | 10.36 | 10.40 | 10.31 | 10.38 | 273,093 | -0.01(-0.12%) |
Mar 16, 2017 | 10.42 | 10.46 | 10.37 | 10.39 | 212,260 | -0.03(-0.33%) |
Mar 15, 2017 | 10.31 | 10.44 | 10.30 | 10.43 | 220,779 | +0.11(+1.04%) |
Mar 14, 2017 | 10.37 | 10.37 | 10.29 | 10.32 | 150,440 | -0.05(-0.52%) |
Mar 13, 2017 | 10.36 | 10.42 | 10.34 | 10.37 | 188,904 | -0.02(-0.17%) |
Mar 10, 2017 | 10.42 | 10.44 | 10.34 | 10.39 | 196,281 | +0.03(+0.29%) |
Mar 09, 2017 | 10.46 | 10.49 | 10.34 | 10.36 | 249,847 | -0.08(-0.80%) |
Mar 08, 2017 | 10.51 | 10.57 | 10.44 | 10.44 | 287,709 | -0.09(-0.85%) |
Mar 07, 2017 | 10.53 | 10.55 | 10.47 | 10.53 | 241,433 | -0.05(-0.51%) |
Mar 06, 2017 | 10.60 | 10.67 | 10.53 | 10.59 | 214,532 | -0.07(-0.62%) |
Mar 03, 2017 | 10.58 | 10.69 | 10.56 | 10.65 | 217,386 | +0.07(+0.68%) |
Mar 02, 2017 | 10.59 | 10.68 | 10.58 | 10.58 | 296,816 | -0.01(-0.11%) |
Mar 01, 2017 | 10.62 | 10.67 | 10.54 | 10.59 | 366,866 | +0.02(+0.17%) |
Feb 28, 2017 | 10.58 | 10.59 | 10.46 | 10.58 | 376,366 | +0.01(+0.06%) |
Feb 27, 2017 | 10.41 | 10.57 | 10.38 | 10.57 | 321,480 | +0.20(+1.90%) |
Feb 24, 2017 | 10.27 | 10.38 | 10.27 | 10.37 | 202,033 | +0.07(+0.70%) |
Feb 23, 2017 | 10.27 | 10.34 | 10.24 | 10.30 | 224,057 | +0.09(+0.88%) |
Feb 22, 2017 | 10.27 | 10.31 | 10.21 | 10.21 | 210,006 | -0.05(-0.53%) |
Feb 21, 2017 | 10.19 | 10.29 | 10.19 | 10.26 | 244,246 | +0.07(+0.65%) |
Feb 17, 2017 | 10.20 | 10.20 | 10.20 | 0 | -0.04(-0.41%) | |
Feb 16, 2017 | 10.32 | 10.35 | 10.20 | 10.24 | 152,124 | -0.05(-0.45%) |
Feb 15, 2017 | 10.20 | 10.29 | 10.17 | 10.29 | 190,126 | +0.08(+0.82%) |
Feb 14, 2017 | 10.24 | 10.25 | 10.17 | 10.20 | 288,856 | -0.01(-0.06%) |
Feb 13, 2017 | 10.26 | 10.26 | 10.17 | 10.21 | 201,280 | +0.04(+0.35%) |
Feb 10, 2017 | 10.21 | 10.23 | 10.17 | 10.17 | 220,199 | +0.01(+0.06%) |
Feb 09, 2017 | 10.12 | 10.23 | 10.11 | 10.17 | 177,775 | +0.05(+0.53%) |
Feb 08, 2017 | 10.14 | 10.14 | 10.08 | 10.11 | 299,627 | -0.05(-0.53%) |
Feb 07, 2017 | 10.19 | 10.19 | 10.14 | 10.17 | 229,817 | +0.00(+0.00%) |
Feb 06, 2017 | 10.14 | 10.19 | 10.13 | 10.17 | 170,548 | +0.04(+0.41%) |
Feb 03, 2017 | 10.11 | 10.14 | 10.10 | 10.13 | 207,059 | +0.02(+0.18%) |
Feb 02, 2017 | 10.07 | 10.12 | 10.00 | 10.11 | 292,682 | +0.04(+0.35%) |
Feb 01, 2017 | 10.01 | 10.08 | 9.978 | 10.07 | 317,937 | +0.10(+0.95%) |
Jan 31, 2017 | 9.853 | 9.978 | 9.826 | 9.978 | 589,571 | +0.10(+0.96%) |
Jan 30, 2017 | 9.835 | 9.889 | 9.812 | 9.883 | 295,431 | +0.03(+0.30%) |
Jan 27, 2017 | 9.841 | 9.883 | 9.800 | 9.853 | 356,702 | +0.01(+0.12%) |
Jan 26, 2017 | 9.895 | 9.913 | 9.841 | 9.841 | 244,900 | -0.02(-0.18%) |
Jan 25, 2017 | 9.812 | 9.871 | 9.812 | 9.859 | 232,346 | +0.08(+0.79%) |
Jan 24, 2017 | 9.800 | 9.812 | 9.752 | 9.782 | 234,727 | -0.02(-0.24%) |
Jan 23, 2017 | 9.877 | 9.883 | 9.788 | 9.806 | 170,309 | -0.03(-0.30%) |
Jan 20, 2017 | 9.919 | 9.931 | 9.818 | 9.835 | 121,523 | -0.04(-0.42%) |
Jan 19, 2017 | 10.01 | 10.05 | 9.871 | 9.877 | 244,219 | -0.18(-1.77%) |
Jan 18, 2017 | 10.06 | 10.06 | 9.997 | 10.06 | 161,505 | +0.05(+0.49%) |
Jan 17, 2017 | 10.04 | 10.04 | 9.959 | 10.01 | 206,718 | -0.05(-0.53%) |
Jan 13, 2017 | 10.06 | 10.06 | 10.06 | 0 | +0.10(+1.01%) | |
Jan 12, 2017 | 9.971 | 9.983 | 9.838 | 9.959 | 291,469 | +0.01(+0.06%) |
Jan 11, 2017 | 10.07 | 10.08 | 9.924 | 9.953 | 346,493 | -0.09(-0.94%) |
Jan 10, 2017 | 9.953 | 10.07 | 9.953 | 10.05 | 364,897 | +0.12(+1.19%) |
Jan 09, 2017 | 9.794 | 9.931 | 9.785 | 9.930 | 359,383 | +0.18(+1.88%) |
Jan 06, 2017 | 9.758 | 9.776 | 9.687 | 9.746 | 267,746 | +0.04(+0.43%) |
Jan 05, 2017 | 9.705 | 9.729 | 9.611 | 9.705 | 325,241 | +0.04(+0.43%) |
Jan 04, 2017 | 9.510 | 9.687 | 9.498 | 9.664 | 663,470 | +0.17(+1.77%) |
Jan 03, 2017 | 9.233 | 9.504 | 9.221 | 9.496 | 441,309 | +0.33(+3.58%) |
Dec 30, 2016 | 9.168 | 9.168 | 9.168 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 9.168 | 9.241 | 9.144 | 9.156 | 453,604 | +0.00(+0.00%) |
Dec 28, 2016 | 9.292 | 9.292 | 9.144 | 9.156 | 448,068 | -0.14(-1.52%) |
Dec 27, 2016 | 9.203 | 9.327 | 9.203 | 9.297 | 481,331 | +0.09(+1.03%) |
Dec 23, 2016 | 9.203 | 9.203 | 9.203 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 9.091 | 9.197 | 9.073 | 9.191 | 546,150 | +0.05(+0.52%) |
Dec 21, 2016 | 9.156 | 9.250 | 9.067 | 9.144 | 838,180 | +0.00(+0.00%) |
Dec 20, 2016 | 9.227 | 9.275 | 9.126 | 9.144 | 565,138 | -0.09(-0.96%) |
Dec 19, 2016 | 9.274 | 9.319 | 9.215 | 9.233 | 500,365 | -0.04(-0.45%) |
Dec 16, 2016 | 9.292 | 9.345 | 9.227 | 9.274 | 330,058 | -0.01(-0.13%) |
Dec 15, 2016 | 9.244 | 9.333 | 9.221 | 9.286 | 368,108 | +0.04(+0.46%) |
Dec 14, 2016 | 9.202 | 9.278 | 9.155 | 9.244 | 489,565 | +0.01(+0.13%) |
Dec 13, 2016 | 9.225 | 9.313 | 9.184 | 9.231 | 562,138 | +0.07(+0.77%) |
Dec 12, 2016 | 9.214 | 9.290 | 9.155 | 9.161 | 457,032 | -0.08(-0.83%) |
Dec 09, 2016 | 9.214 | 9.311 | 9.184 | 9.237 | 468,789 | +0.09(+0.96%) |
Dec 08, 2016 | 9.155 | 9.208 | 9.126 | 9.149 | 388,332 | -0.02(-0.26%) |
Dec 07, 2016 | 9.178 | 9.266 | 9.120 | 9.172 | 533,034 | -0.09(-1.01%) |
Dec 06, 2016 | 9.225 | 9.319 | 9.214 | 9.266 | 409,572 | +0.01(+0.06%) |
Dec 05, 2016 | 9.366 | 9.389 | 9.243 | 9.260 | 297,964 | -0.02(-0.19%) |
Dec 02, 2016 | 9.407 | 9.454 | 9.278 | 9.278 | 237,327 | -0.14(-1.49%) |
Dec 01, 2016 | 9.483 | 9.483 | 9.278 | 9.419 | 274,660 | -0.06(-0.68%) |
Nov 30, 2016 | 9.636 | 9.659 | 9.472 | 9.483 | 260,987 | -0.07(-0.74%) |
Nov 29, 2016 | 9.560 | 9.630 | 9.530 | 9.554 | 253,914 | +0.03(+0.31%) |
Nov 28, 2016 | 9.630 | 9.648 | 9.501 | 9.524 | 167,251 | -0.13(-1.40%) |
Nov 25, 2016 | 9.612 | 9.665 | 9.577 | 9.659 | 79,609 | +0.08(+0.80%) |
Nov 23, 2016 | 9.583 | 9.583 | 9.583 | 0 | -0.06(-0.67%) | |
Nov 22, 2016 | 9.671 | 9.753 | 9.595 | 9.648 | 256,262 | -0.06(-0.66%) |
Nov 21, 2016 | 9.677 | 9.736 | 9.671 | 9.712 | 304,136 | -0.01(-0.06%) |
Nov 18, 2016 | 9.829 | 9.829 | 9.565 | 9.718 | 329,980 | -0.09(-0.90%) |
Nov 17, 2016 | 9.718 | 9.829 | 9.648 | 9.806 | 403,371 | +0.17(+1.72%) |
Nov 16, 2016 | 9.617 | 9.710 | 9.570 | 9.640 | 310,810 | -0.03(-0.30%) |
Nov 15, 2016 | 9.617 | 9.704 | 9.465 | 9.669 | 300,163 | +0.06(+0.67%) |
Nov 14, 2016 | 9.623 | 9.681 | 9.495 | 9.605 | 343,211 | -0.02(-0.24%) |
Nov 11, 2016 | 9.675 | 9.712 | 9.564 | 9.629 | 380,772 | -0.12(-1.20%) |
Nov 10, 2016 | 9.797 | 9.902 | 9.708 | 9.745 | 485,191 | -0.01(-0.12%) |
Nov 09, 2016 | 9.594 | 9.879 | 9.477 | 9.757 | 1,057,133 | +0.62(+6.82%) |
Nov 08, 2016 | 8.877 | 9.133 | 8.801 | 9.133 | 640,390 | +0.27(+3.09%) |
Nov 07, 2016 | 8.801 | 8.923 | 8.784 | 8.860 | 440,581 | +0.16(+1.88%) |
Nov 04, 2016 | 8.574 | 8.737 | 8.574 | 8.697 | 402,481 | +0.12(+1.36%) |
Nov 03, 2016 | 8.702 | 8.819 | 8.578 | 8.580 | 322,965 | -0.14(-1.60%) |
Nov 02, 2016 | 8.970 | 8.999 | 8.708 | 8.720 | 423,507 | -0.26(-2.92%) |
Nov 01, 2016 | 9.040 | 9.081 | 8.918 | 8.982 | 424,244 | -0.06(-0.64%) |
Oct 31, 2016 | 9.320 | 9.320 | 9.040 | 9.040 | 406,405 | -0.22(-2.39%) |
Oct 28, 2016 | 9.343 | 9.343 | 9.238 | 9.262 | 467,163 | -0.14(-1.49%) |
Oct 27, 2016 | 9.483 | 9.524 | 9.384 | 9.401 | 395,076 | -0.06(-0.62%) |
Oct 26, 2016 | 9.640 | 9.662 | 9.407 | 9.460 | 424,898 | -0.15(-1.52%) |
Oct 25, 2016 | 9.698 | 9.710 | 9.588 | 9.605 | 196,121 | -0.06(-0.66%) |
Oct 24, 2016 | 9.768 | 9.780 | 9.634 | 9.669 | 210,144 | -0.05(-0.54%) |
Oct 21, 2016 | 9.739 | 9.754 | 9.664 | 9.722 | 221,009 | -0.02(-0.24%) |
Oct 20, 2016 | 9.757 | 9.832 | 9.710 | 9.745 | 207,351 | -0.05(-0.54%) |
Oct 19, 2016 | 9.827 | 9.844 | 9.780 | 9.797 | 159,153 | +0.02(+0.18%) |
Oct 18, 2016 | 10.03 | 10.03 | 9.739 | 9.780 | 1,177,135 | -0.13(-1.28%) |
Oct 17, 2016 | 9.924 | 9.933 | 9.849 | 9.907 | 260,777 | +0.00(+0.00%) |
Oct 14, 2016 | 9.941 | 9.982 | 9.878 | 9.907 | 282,249 | +0.02(+0.23%) |
Oct 13, 2016 | 9.785 | 9.953 | 9.779 | 9.884 | 286,531 | +0.01(+0.12%) |
Oct 12, 2016 | 9.924 | 9.999 | 9.808 | 9.872 | 346,640 | -0.02(-0.23%) |
Oct 11, 2016 | 9.912 | 10.06 | 9.866 | 9.895 | 346,402 | -0.04(-0.41%) |
Oct 10, 2016 | 9.965 | 10.05 | 9.930 | 9.936 | 126,090 | +0.02(+0.18%) |
Oct 07, 2016 | 9.959 | 9.982 | 9.860 | 9.918 | 232,301 | -0.08(-0.81%) |
Oct 06, 2016 | 10.16 | 10.16 | 9.965 | 9.999 | 241,437 | -0.19(-1.82%) |
Oct 05, 2016 | 10.19 | 10.21 | 10.17 | 10.18 | 96,432 | +0.02(+0.23%) |
Oct 04, 2016 | 10.25 | 10.28 | 10.14 | 10.16 | 68,229 | -0.12(-1.18%) |
Oct 03, 2016 | 10.13 | 10.28 | 10.03 | 10.28 | 195,950 | +0.17(+1.66%) |
Sep 30, 2016 | 10.11 | 10.18 | 10.04 | 10.12 | 175,216 | +0.08(+0.75%) |
Sep 29, 2016 | 10.10 | 10.14 | 9.992 | 10.04 | 209,227 | -0.06(-0.57%) |
Sep 28, 2016 | 10.25 | 10.31 | 10.07 | 10.10 | 308,120 | -0.12(-1.19%) |
Sep 27, 2016 | 10.24 | 10.39 | 10.18 | 10.22 | 346,106 | -0.06(-0.56%) |
Sep 26, 2016 | 10.29 | 10.31 | 10.24 | 10.28 | 236,709 | -0.02(-0.23%) |
Sep 23, 2016 | 10.29 | 10.34 | 10.27 | 10.30 | 268,320 | +0.03(+0.28%) |
Sep 22, 2016 | 10.18 | 10.32 | 10.14 | 10.27 | 298,804 | +0.18(+1.78%) |
Sep 21, 2016 | 9.953 | 10.15 | 9.947 | 10.09 | 217,410 | +0.12(+1.22%) |
Sep 20, 2016 | 9.959 | 9.982 | 9.863 | 9.970 | 148,359 | +0.08(+0.76%) |
Sep 19, 2016 | 9.982 | 10.03 | 9.872 | 9.895 | 172,839 | -0.02(-0.18%) |
Sep 16, 2016 | 9.837 | 9.941 | 9.791 | 9.912 | 195,217 | +0.04(+0.41%) |
Sep 15, 2016 | 9.785 | 9.912 | 9.681 | 9.872 | 340,678 | +0.16(+1.62%) |
Sep 14, 2016 | 9.732 | 9.829 | 9.703 | 9.714 | 136,954 | -0.01(-0.12%) |
Sep 13, 2016 | 9.898 | 9.898 | 9.697 | 9.726 | 281,400 | -0.22(-2.20%) |
Sep 12, 2016 | 9.812 | 9.979 | 9.812 | 9.944 | 211,645 | +0.11(+1.17%) |
Sep 09, 2016 | 10.03 | 10.05 | 9.812 | 9.829 | 200,784 | -0.24(-2.34%) |
Sep 08, 2016 | 10.07 | 10.12 | 10.02 | 10.06 | 159,501 | -0.01(-0.06%) |
Sep 07, 2016 | 10.03 | 10.12 | 10.01 | 10.07 | 182,756 | +0.06(+0.57%) |
Sep 06, 2016 | 9.938 | 10.02 | 9.938 | 10.01 | 147,793 | +0.11(+1.16%) |
Sep 02, 2016 | 9.881 | 9.898 | 9.898 | 9.898 | 154,833 | +0.02(+0.17%) |
Sep 01, 2016 | 9.950 | 9.963 | 9.835 | 9.881 | 202,919 | -0.03(-0.35%) |
Aug 31, 2016 | 9.973 | 10.01 | 9.915 | 9.915 | 200,022 | -0.05(-0.46%) |
Aug 30, 2016 | 9.938 | 10.02 | 9.938 | 9.961 | 206,490 | -0.01(-0.12%) |
Aug 29, 2016 | 10.00 | 10.04 | 9.950 | 9.973 | 233,129 | -0.02(-0.17%) |
Aug 26, 2016 | 10.00 | 10.15 | 9.944 | 9.990 | 317,520 | -0.05(-0.51%) |
Aug 25, 2016 | 10.12 | 10.28 | 9.961 | 10.04 | 352,058 | -0.13(-1.24%) |
Aug 24, 2016 | 10.44 | 10.46 | 10.12 | 10.17 | 249,960 | -0.22(-2.10%) |
Aug 23, 2016 | 10.45 | 10.48 | 10.37 | 10.39 | 344,919 | -0.02(-0.22%) |
Aug 22, 2016 | 10.36 | 10.50 | 10.35 | 10.41 | 131,751 | +0.03(+0.28%) |
Aug 19, 2016 | 10.43 | 10.44 | 10.35 | 10.38 | 184,624 | -0.09(-0.88%) |
Aug 18, 2016 | 10.34 | 10.52 | 10.33 | 10.47 | 253,457 | +0.13(+1.28%) |
Aug 17, 2016 | 10.42 | 10.42 | 10.24 | 10.34 | 151,978 | -0.07(-0.70%) |
Aug 16, 2016 | 10.50 | 10.50 | 10.37 | 10.41 | 202,731 | -0.09(-0.82%) |
Aug 15, 2016 | 10.40 | 10.52 | 10.36 | 10.50 | 235,392 | +0.15(+1.43%) |
Aug 12, 2016 | 10.18 | 10.38 | 10.18 | 10.35 | 295,632 | +0.08(+0.78%) |
Aug 11, 2016 | 10.16 | 10.27 | 10.16 | 10.27 | 192,989 | +0.12(+1.18%) |
Aug 10, 2016 | 10.18 | 10.20 | 10.11 | 10.15 | 270,346 | -0.05(-0.45%) |
Aug 09, 2016 | 10.20 | 10.25 | 10.16 | 10.20 | 257,370 | +0.00(+0.00%) |
Aug 08, 2016 | 10.31 | 10.31 | 10.18 | 10.20 | 217,959 | -0.09(-0.89%) |
Aug 05, 2016 | 10.25 | 10.29 | 10.18 | 10.29 | 564,593 | +0.09(+0.84%) |
Aug 04, 2016 | 10.25 | 10.26 | 10.16 | 10.20 | 258,339 | -0.02(-0.17%) |
Aug 03, 2016 | 10.11 | 10.23 | 10.05 | 10.22 | 430,001 | +0.13(+1.30%) |
Aug 02, 2016 | 10.11 | 10.14 | 10.00 | 10.09 | 302,970 | -0.02(-0.23%) |
Aug 01, 2016 | 10.05 | 10.13 | 10.01 | 10.11 | 242,648 | +0.10(+1.03%) |
Jul 29, 2016 | 9.980 | 10.07 | 9.957 | 10.01 | 289,479 | +0.07(+0.75%) |
Jul 28, 2016 | 9.951 | 9.991 | 9.911 | 9.934 | 245,809 | -0.05(-0.51%) |
Jul 27, 2016 | 9.906 | 9.986 | 9.866 | 9.986 | 268,314 | +0.12(+1.22%) |
Jul 26, 2016 | 9.843 | 9.951 | 9.837 | 9.866 | 359,524 | +0.01(+0.12%) |
Jul 25, 2016 | 9.831 | 9.894 | 9.803 | 9.854 | 326,418 | +0.02(+0.23%) |
Jul 22, 2016 | 9.786 | 9.854 | 9.763 | 9.831 | 236,348 | +0.07(+0.70%) |
Jul 21, 2016 | 9.671 | 9.797 | 9.671 | 9.763 | 313,479 | +0.10(+1.00%) |
Jul 20, 2016 | 9.517 | 9.671 | 9.517 | 9.666 | 395,429 | +0.14(+1.44%) |
Jul 19, 2016 | 9.517 | 9.557 | 9.489 | 9.529 | 235,250 | +0.03(+0.30%) |
Jul 18, 2016 | 9.512 | 9.569 | 9.500 | 9.500 | 205,768 | -0.01(-0.06%) |
Jul 15, 2016 | 9.506 | 9.557 | 9.494 | 9.506 | 290,468 | -0.01(-0.06%) |
Jul 14, 2016 | 9.494 | 9.540 | 9.426 | 9.512 | 261,536 | +0.01(+0.14%) |
Jul 13, 2016 | 9.510 | 9.518 | 9.431 | 9.499 | 278,973 | +0.02(+0.18%) |
Jul 12, 2016 | 9.476 | 9.499 | 9.448 | 9.482 | 556,474 | +0.02(+0.24%) |
Jul 11, 2016 | 9.527 | 9.540 | 9.450 | 9.459 | 532,462 | +0.01(+0.12%) |
Jul 08, 2016 | 9.499 | 9.453 | 9.436 | 9.448 | 548,485 | -0.01(-0.06%) |
Jul 07, 2016 | 9.465 | 9.482 | 9.385 | 9.453 | 475,729 | +0.05(+0.48%) |
Jul 06, 2016 | 9.306 | 9.448 | 9.283 | 9.408 | 671,349 | +0.03(+0.36%) |
Jul 05, 2016 | 9.487 | 9.487 | 9.311 | 9.374 | 203,473 | -0.10(-1.08%) |
Jul 01, 2016 | 9.538 | 9.476 | 9.476 | 9.476 | 177,997 | +0.04(+0.42%) |
Jun 30, 2016 | 9.516 | 9.572 | 9.414 | 9.436 | 419,157 | -0.02(-0.18%) |
Jun 29, 2016 | 9.300 | 9.476 | 9.249 | 9.453 | 239,260 | +0.26(+2.84%) |
Jun 28, 2016 | 9.084 | 9.249 | 9.084 | 9.192 | 296,973 | +0.21(+2.34%) |
Jun 27, 2016 | 9.124 | 9.130 | 8.937 | 8.982 | 272,847 | -0.18(-1.92%) |
Jun 24, 2016 | 8.977 | 9.243 | 8.977 | 9.158 | 266,030 | -0.08(-0.86%) |
Jun 23, 2016 | 9.300 | 9.300 | 9.209 | 9.238 | 236,715 | +0.04(+0.43%) |
Jun 22, 2016 | 9.175 | 9.300 | 9.164 | 9.198 | 254,284 | -0.01(-0.06%) |
Jun 21, 2016 | 9.175 | 9.232 | 9.062 | 9.204 | 435,596 | +0.03(+0.31%) |
Jun 20, 2016 | 9.249 | 9.260 | 9.164 | 9.175 | 155,058 | +0.01(+0.12%) |
Jun 17, 2016 | 9.226 | 9.226 | 9.147 | 9.164 | 170,727 | -0.02(-0.25%) |
Jun 16, 2016 | 9.170 | 9.232 | 9.101 | 9.187 | 164,901 | -0.00(-0.05%) |
Jun 15, 2016 | 9.174 | 9.260 | 9.174 | 9.191 | 168,545 | +0.01(+0.12%) |
Jun 14, 2016 | 9.168 | 9.258 | 9.140 | 9.180 | 157,557 | -0.02(-0.18%) |
Jun 13, 2016 | 9.208 | 9.337 | 9.168 | 9.196 | 350,890 | -0.08(-0.85%) |
Jun 10, 2016 | 9.377 | 9.391 | 9.196 | 9.275 | 444,554 | -0.14(-1.44%) |
Jun 09, 2016 | 9.467 | 9.529 | 9.405 | 9.411 | 374,910 | -0.07(-0.71%) |
Jun 08, 2016 | 9.473 | 9.532 | 9.461 | 9.478 | 240,283 | -0.01(-0.12%) |
Jun 07, 2016 | 9.512 | 9.523 | 9.439 | 9.490 | 278,681 | -0.06(-0.65%) |
Jun 06, 2016 | 9.416 | 9.591 | 9.416 | 9.551 | 231,310 | +0.15(+1.62%) |
Jun 03, 2016 | 9.495 | 9.517 | 9.399 | 9.399 | 337,481 | -0.12(-1.30%) |
Jun 02, 2016 | 9.467 | 9.523 | 9.432 | 9.523 | 229,215 | +0.09(+0.96%) |
Jun 01, 2016 | 9.388 | 9.467 | 9.332 | 9.433 | 321,800 | +0.02(+0.18%) |
May 31, 2016 | 9.298 | 9.416 | 9.270 | 9.416 | 310,503 | +0.18(+1.95%) |
May 27, 2016 | 9.242 | 9.236 | 9.236 | 9.236 | 286,064 | +0.03(+0.37%) |
May 26, 2016 | 9.242 | 9.242 | 9.168 | 9.202 | 226,253 | -0.02(-0.18%) |
May 25, 2016 | 9.185 | 9.247 | 9.163 | 9.219 | 210,890 | +0.12(+1.36%) |
May 24, 2016 | 9.208 | 9.213 | 9.089 | 9.095 | 341,069 | -0.01(-0.12%) |
May 23, 2016 | 9.061 | 9.157 | 9.039 | 9.106 | 264,130 | +0.07(+0.75%) |
May 20, 2016 | 9.056 | 9.089 | 9.016 | 9.039 | 199,756 | -0.07(-0.74%) |
May 19, 2016 | 9.016 | 9.118 | 8.909 | 9.106 | 236,561 | +0.10(+1.06%) |
May 18, 2016 | 9.151 | 9.163 | 8.999 | 9.011 | 136,352 | -0.11(-1.17%) |
May 17, 2016 | 9.140 | 9.180 | 8.988 | 9.118 | 215,334 | +0.02(+0.20%) |
May 16, 2016 | 9.027 | 9.105 | 8.926 | 9.099 | 162,875 | +0.12(+1.37%) |
May 13, 2016 | 8.903 | 9.015 | 8.903 | 8.976 | 218,389 | +0.03(+0.29%) |
May 12, 2016 | 9.010 | 9.046 | 8.903 | 8.950 | 375,562 | -0.05(-0.60%) |
May 11, 2016 | 9.127 | 9.127 | 8.987 | 9.004 | 236,273 | -0.11(-1.17%) |
May 10, 2016 | 9.049 | 9.127 | 8.987 | 9.110 | 450,032 | +0.13(+1.50%) |
May 09, 2016 | 8.881 | 9.037 | 8.870 | 8.976 | 242,902 | +0.11(+1.20%) |
May 06, 2016 | 8.898 | 8.993 | 8.831 | 8.870 | 382,519 | -0.08(-0.94%) |
May 05, 2016 | 8.892 | 8.982 | 8.870 | 8.954 | 357,230 | +0.06(+0.69%) |
May 04, 2016 | 8.926 | 8.943 | 8.814 | 8.892 | 372,276 | -0.03(-0.31%) |
May 03, 2016 | 8.954 | 8.999 | 8.915 | 8.920 | 346,260 | -0.08(-0.87%) |
May 02, 2016 | 9.032 | 9.166 | 8.948 | 8.999 | 779,357 | -0.04(-0.50%) |
Apr 29, 2016 | 9.373 | 9.373 | 9.043 | 9.043 | 899,246 | -0.29(-3.12%) |
Apr 28, 2016 | 9.273 | 9.429 | 9.245 | 9.334 | 259,986 | +0.02(+0.24%) |
Apr 27, 2016 | 9.323 | 9.413 | 9.250 | 9.312 | 184,274 | +0.01(+0.12%) |
Apr 26, 2016 | 9.373 | 9.418 | 9.290 | 9.301 | 241,751 | -0.09(-0.95%) |
Apr 25, 2016 | 9.407 | 9.446 | 9.385 | 9.390 | 178,672 | +0.02(+0.18%) |
Apr 22, 2016 | 9.290 | 9.373 | 9.251 | 9.373 | 243,454 | +0.09(+0.96%) |
Apr 21, 2016 | 9.234 | 9.340 | 9.189 | 9.284 | 278,590 | +0.11(+1.16%) |
Apr 20, 2016 | 9.144 | 9.306 | 9.144 | 9.178 | 239,578 | -0.01(-0.12%) |
Apr 19, 2016 | 9.222 | 9.441 | 9.122 | 9.189 | 432,570 | -0.08(-0.91%) |
Apr 18, 2016 | 8.982 | 9.273 | 8.971 | 9.273 | 287,671 | +0.22(+2.47%) |
Apr 15, 2016 | 9.116 | 9.150 | 9.027 | 9.049 | 155,709 | -0.04(-0.49%) |
Apr 14, 2016 | 9.110 | 9.178 | 9.066 | 9.094 | 339,394 | +0.00(+0.02%) |
Apr 13, 2016 | 9.014 | 9.142 | 8.987 | 9.092 | 216,414 | +0.12(+1.30%) |
Apr 12, 2016 | 8.970 | 9.026 | 8.909 | 8.976 | 247,481 | +0.02(+0.25%) |
Apr 11, 2016 | 9.170 | 9.198 | 8.953 | 8.953 | 130,526 | -0.14(-1.59%) |
Apr 08, 2016 | 9.198 | 9.198 | 9.087 | 9.098 | 154,517 | -0.04(-0.49%) |
Apr 07, 2016 | 9.153 | 9.198 | 9.098 | 9.142 | 168,607 | -0.13(-1.44%) |
Apr 06, 2016 | 8.998 | 9.276 | 8.881 | 9.276 | 341,922 | +0.38(+4.25%) |
Apr 05, 2016 | 8.881 | 8.931 | 8.842 | 8.898 | 202,775 | -0.07(-0.74%) |
Apr 04, 2016 | 8.992 | 9.009 | 8.945 | 8.964 | 228,824 | -0.05(-0.55%) |