Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.53 | 11.63 | 11.52 | 11.62 | 165,907 | +0.10(+0.87%) |
Sep 28, 2017 | 11.52 | 11.62 | 11.50 | 11.52 | 141,087 | +0.01(+0.05%) |
Sep 27, 2017 | 11.55 | 11.60 | 11.51 | 11.51 | 140,997 | -0.03(-0.27%) |
Sep 26, 2017 | 11.62 | 11.64 | 11.54 | 11.54 | 152,197 | -0.02(-0.16%) |
Sep 25, 2017 | 11.48 | 11.62 | 11.48 | 11.56 | 138,817 | +0.04(+0.38%) |
Sep 22, 2017 | 11.49 | 11.53 | 11.45 | 11.52 | 119,065 | +0.01(+0.11%) |
Sep 21, 2017 | 11.59 | 11.60 | 11.50 | 11.50 | 143,956 | -0.09(-0.75%) |
Sep 20, 2017 | 11.62 | 11.65 | 11.51 | 11.59 | 116,767 | -0.03(-0.27%) |
Sep 19, 2017 | 11.76 | 11.76 | 11.61 | 11.62 | 177,822 | -0.10(-0.85%) |
Sep 18, 2017 | 11.70 | 11.76 | 11.70 | 11.72 | 142,554 | +0.00(+0.00%) |
Sep 15, 2017 | 11.75 | 11.75 | 11.63 | 11.72 | 78,896 | +0.01(+0.12%) |
Sep 14, 2017 | 11.67 | 11.71 | 11.54 | 11.71 | 199,639 | +0.04(+0.32%) |
Sep 13, 2017 | 11.76 | 11.76 | 11.65 | 11.67 | 154,751 | -0.06(-0.53%) |
Sep 12, 2017 | 11.68 | 11.74 | 11.64 | 11.73 | 194,739 | +0.06(+0.53%) |
Sep 11, 2017 | 11.66 | 11.70 | 11.63 | 11.67 | 117,328 | +0.07(+0.64%) |
Sep 08, 2017 | 11.60 | 11.68 | 11.59 | 11.60 | 173,738 | -0.03(-0.27%) |
Sep 07, 2017 | 11.53 | 11.66 | 11.53 | 11.63 | 119,479 | +0.09(+0.75%) |
Sep 06, 2017 | 11.53 | 11.56 | 11.48 | 11.54 | 125,965 | +0.05(+0.43%) |
Sep 05, 2017 | 11.61 | 11.62 | 11.45 | 11.49 | 176,168 | -0.17(-1.44%) |
Sep 01, 2017 | 11.62 | 11.66 | 11.55 | 11.66 | 175,247 | +0.07(+0.64%) |
Aug 31, 2017 | 11.35 | 11.60 | 11.34 | 11.58 | 338,398 | +0.27(+2.36%) |
Aug 30, 2017 | 11.17 | 11.32 | 11.15 | 11.32 | 224,834 | +0.14(+1.22%) |
Aug 29, 2017 | 11.09 | 11.19 | 11.09 | 11.18 | 145,660 | +0.04(+0.33%) |
Aug 28, 2017 | 11.09 | 11.17 | 11.05 | 11.14 | 126,237 | +0.08(+0.73%) |
Aug 25, 2017 | 11.06 | 11.12 | 11.04 | 11.06 | 210,780 | +0.01(+0.11%) |
Aug 24, 2017 | 11.04 | 11.09 | 10.98 | 11.05 | 172,727 | +0.02(+0.17%) |
Aug 23, 2017 | 11.00 | 11.07 | 10.99 | 11.03 | 184,616 | -0.03(-0.28%) |
Aug 22, 2017 | 10.93 | 11.06 | 10.93 | 11.06 | 142,248 | +0.16(+1.48%) |
Aug 21, 2017 | 10.86 | 10.94 | 10.85 | 10.90 | 130,431 | +0.03(+0.29%) |
Aug 18, 2017 | 10.87 | 10.90 | 10.81 | 10.87 | 143,746 | -0.03(-0.29%) |
Aug 17, 2017 | 11.14 | 11.14 | 10.89 | 10.90 | 241,100 | -0.22(-2.00%) |
Aug 16, 2017 | 11.12 | 11.17 | 11.08 | 11.12 | 165,130 | +0.03(+0.28%) |
Aug 15, 2017 | 11.09 | 11.11 | 11.01 | 11.09 | 168,131 | +0.02(+0.22%) |
Aug 14, 2017 | 11.09 | 11.12 | 11.03 | 11.07 | 258,833 | +0.05(+0.45%) |
Aug 11, 2017 | 10.71 | 11.06 | 10.57 | 11.02 | 361,282 | +0.23(+2.12%) |
Aug 10, 2017 | 11.15 | 11.17 | 10.75 | 10.79 | 399,358 | -0.38(-3.43%) |
Aug 09, 2017 | 11.17 | 11.20 | 11.12 | 11.17 | 172,471 | -0.02(-0.17%) |
Aug 08, 2017 | 11.33 | 11.36 | 11.19 | 11.19 | 226,677 | -0.15(-1.36%) |
Aug 07, 2017 | 11.38 | 11.38 | 11.31 | 11.34 | 157,671 | +0.01(+0.11%) |
Aug 04, 2017 | 11.46 | 11.46 | 11.31 | 11.33 | 165,933 | -0.07(-0.60%) |
Aug 03, 2017 | 11.43 | 11.43 | 11.34 | 11.40 | 96,825 | -0.01(-0.05%) |
Aug 02, 2017 | 11.41 | 11.46 | 11.35 | 11.41 | 181,576 | +0.00(+0.00%) |
Aug 01, 2017 | 11.46 | 11.49 | 11.38 | 11.41 | 243,799 | -0.02(-0.22%) |
Jul 31, 2017 | 11.46 | 11.52 | 11.41 | 11.43 | 188,427 | -0.03(-0.27%) |
Jul 28, 2017 | 11.36 | 11.46 | 11.36 | 11.46 | 141,844 | +0.10(+0.92%) |
Jul 27, 2017 | 11.50 | 11.51 | 11.32 | 11.36 | 165,299 | -0.14(-1.18%) |
Jul 26, 2017 | 11.41 | 11.49 | 11.41 | 11.49 | 163,980 | +0.08(+0.70%) |
Jul 25, 2017 | 11.55 | 11.55 | 11.41 | 11.41 | 188,822 | -0.14(-1.18%) |
Jul 24, 2017 | 11.55 | 11.55 | 11.48 | 11.55 | 208,309 | +0.02(+0.16%) |
Jul 21, 2017 | 11.56 | 11.60 | 11.51 | 11.53 | 204,549 | -0.04(-0.37%) |
Jul 20, 2017 | 11.54 | 11.58 | 11.51 | 11.57 | 229,428 | +0.11(+0.97%) |
Jul 19, 2017 | 11.40 | 11.53 | 11.40 | 11.46 | 203,211 | +0.11(+0.98%) |
Jul 18, 2017 | 11.33 | 11.40 | 11.28 | 11.35 | 205,729 | +0.00(+0.00%) |
Jul 17, 2017 | 11.49 | 11.49 | 11.30 | 11.35 | 153,682 | -0.09(-0.76%) |
Jul 14, 2017 | 11.38 | 11.44 | 11.28 | 11.44 | 186,386 | +0.12(+1.09%) |
Jul 13, 2017 | 11.39 | 11.42 | 11.19 | 11.31 | 250,559 | +0.04(+0.40%) |
Jul 12, 2017 | 11.24 | 11.27 | 11.16 | 11.27 | 321,838 | +0.11(+0.99%) |
Jul 11, 2017 | 11.14 | 11.24 | 11.10 | 11.16 | 153,500 | +0.03(+0.28%) |
Jul 10, 2017 | 11.22 | 11.24 | 11.10 | 11.13 | 205,247 | -0.06(-0.49%) |
Jul 07, 2017 | 11.18 | 11.23 | 11.17 | 11.18 | 116,798 | +0.01(+0.11%) |
Jul 06, 2017 | 11.28 | 11.31 | 11.15 | 11.17 | 177,082 | -0.15(-1.30%) |
Jul 05, 2017 | 11.29 | 11.36 | 11.20 | 11.32 | 133,714 | +0.01(+0.05%) |
Jul 03, 2017 | 11.32 | 11.32 | 11.24 | 11.31 | 75,448 | +0.05(+0.44%) |
Jun 30, 2017 | 11.28 | 11.30 | 11.18 | 11.26 | 190,905 | +0.03(+0.27%) |
Jun 29, 2017 | 11.38 | 11.38 | 11.14 | 11.23 | 262,823 | -0.14(-1.24%) |
Jun 28, 2017 | 11.34 | 11.41 | 11.26 | 11.37 | 212,293 | +0.08(+0.71%) |
Jun 27, 2017 | 11.54 | 11.57 | 11.29 | 11.29 | 291,293 | -0.27(-2.34%) |
Jun 26, 2017 | 11.58 | 11.58 | 11.47 | 11.56 | 227,554 | +0.05(+0.43%) |
Jun 23, 2017 | 11.45 | 11.56 | 11.38 | 11.51 | 397,336 | +0.07(+0.64%) |
Jun 22, 2017 | 11.34 | 11.48 | 11.31 | 11.44 | 379,916 | +0.16(+1.42%) |
Jun 21, 2017 | 11.19 | 11.29 | 11.15 | 11.28 | 416,300 | +0.19(+1.72%) |
Jun 20, 2017 | 11.04 | 11.13 | 10.99 | 11.09 | 257,281 | +0.08(+0.72%) |
Jun 19, 2017 | 10.92 | 11.04 | 10.90 | 11.01 | 255,199 | +0.11(+1.01%) |
Jun 16, 2017 | 10.96 | 10.96 | 10.84 | 10.90 | 274,498 | +0.01(+0.06%) |
Jun 15, 2017 | 10.89 | 10.89 | 10.81 | 10.89 | 155,019 | -0.01(-0.10%) |
Jun 14, 2017 | 10.86 | 10.92 | 10.81 | 10.91 | 121,424 | +0.07(+0.62%) |
Jun 13, 2017 | 10.75 | 10.85 | 10.75 | 10.84 | 125,373 | +0.09(+0.85%) |
Jun 12, 2017 | 10.77 | 10.80 | 10.70 | 10.75 | 188,712 | -0.01(-0.11%) |
Jun 09, 2017 | 10.68 | 10.81 | 10.68 | 10.76 | 176,232 | +0.06(+0.57%) |
Jun 08, 2017 | 10.64 | 10.73 | 10.64 | 10.70 | 135,528 | +0.01(+0.11%) |
Jun 07, 2017 | 10.65 | 10.69 | 10.62 | 10.69 | 117,163 | +0.04(+0.40%) |
Jun 06, 2017 | 10.71 | 10.75 | 10.64 | 10.64 | 168,019 | -0.08(-0.74%) |
Jun 05, 2017 | 10.80 | 10.80 | 10.68 | 10.72 | 139,775 | -0.05(-0.51%) |
Jun 02, 2017 | 10.65 | 10.79 | 10.65 | 10.78 | 175,308 | +0.10(+0.97%) |
Jun 01, 2017 | 10.54 | 10.68 | 10.54 | 10.67 | 168,635 | +0.15(+1.39%) |
May 31, 2017 | 10.53 | 10.56 | 10.48 | 10.53 | 161,417 | +0.02(+0.23%) |
May 30, 2017 | 10.53 | 10.58 | 10.48 | 10.50 | 183,590 | -0.04(-0.37%) |
May 26, 2017 | 10.59 | 10.59 | 10.53 | 10.54 | 135,061 | -0.06(-0.56%) |
May 25, 2017 | 10.61 | 10.61 | 10.56 | 10.60 | 243,374 | +0.05(+0.46%) |
May 24, 2017 | 10.49 | 10.58 | 10.46 | 10.55 | 246,341 | +0.04(+0.35%) |
May 23, 2017 | 10.53 | 10.53 | 10.44 | 10.51 | 117,127 | +0.04(+0.41%) |
May 22, 2017 | 10.45 | 10.50 | 10.42 | 10.47 | 115,188 | +0.04(+0.41%) |
May 19, 2017 | 10.36 | 10.49 | 10.36 | 10.43 | 284,653 | +0.09(+0.83%) |
May 18, 2017 | 10.29 | 10.39 | 10.29 | 10.34 | 226,036 | +0.03(+0.30%) |
May 17, 2017 | 10.44 | 10.45 | 10.31 | 10.31 | 272,485 | -0.19(-1.79%) |
May 16, 2017 | 10.56 | 10.56 | 10.48 | 10.50 | 176,594 | -0.02(-0.21%) |
May 15, 2017 | 10.57 | 10.57 | 10.48 | 10.52 | 224,435 | +0.01(+0.10%) |
May 12, 2017 | 10.53 | 10.56 | 10.46 | 10.51 | 180,876 | -0.01(-0.06%) |
May 11, 2017 | 10.46 | 10.54 | 10.41 | 10.52 | 197,106 | +0.05(+0.46%) |
May 10, 2017 | 10.57 | 10.57 | 10.44 | 10.47 | 281,266 | -0.11(-1.03%) |
May 09, 2017 | 10.57 | 10.60 | 10.53 | 10.58 | 170,406 | +0.01(+0.11%) |
May 08, 2017 | 10.58 | 10.64 | 10.53 | 10.57 | 165,223 | -0.02(-0.23%) |
May 05, 2017 | 10.67 | 10.69 | 10.57 | 10.59 | 193,520 | -0.04(-0.34%) |
May 04, 2017 | 10.68 | 10.69 | 10.62 | 10.63 | 212,892 | -0.04(-0.34%) |
May 03, 2017 | 10.67 | 10.69 | 10.63 | 10.66 | 141,855 | +0.00(+0.00%) |
May 02, 2017 | 10.73 | 10.73 | 10.62 | 10.66 | 170,129 | -0.05(-0.45%) |
May 01, 2017 | 10.64 | 10.72 | 10.61 | 10.71 | 166,322 | +0.06(+0.57%) |
Apr 28, 2017 | 10.69 | 10.71 | 10.61 | 10.65 | 202,407 | +0.01(+0.06%) |
Apr 27, 2017 | 10.67 | 10.68 | 10.61 | 10.65 | 219,985 | -0.02(-0.17%) |
Apr 26, 2017 | 10.63 | 10.68 | 10.62 | 10.66 | 146,049 | +0.04(+0.40%) |
Apr 25, 2017 | 10.60 | 10.68 | 10.58 | 10.62 | 249,268 | +0.05(+0.46%) |
Apr 24, 2017 | 10.61 | 10.61 | 10.52 | 10.57 | 174,209 | +0.05(+0.52%) |
Apr 21, 2017 | 10.49 | 10.54 | 10.48 | 10.52 | 136,329 | +0.04(+0.35%) |
Apr 20, 2017 | 10.53 | 10.55 | 10.48 | 10.48 | 167,975 | -0.02(-0.17%) |
Apr 19, 2017 | 10.46 | 10.53 | 10.42 | 10.50 | 173,421 | +0.05(+0.52%) |
Apr 18, 2017 | 10.49 | 10.53 | 10.39 | 10.45 | 205,078 | -0.05(-0.46%) |
Apr 17, 2017 | 10.51 | 10.54 | 10.48 | 10.49 | 137,664 | -0.02(-0.23%) |
Apr 13, 2017 | 10.56 | 10.56 | 10.48 | 10.52 | 147,697 | -0.04(-0.40%) |
Apr 12, 2017 | 10.49 | 10.58 | 10.48 | 10.56 | 238,768 | +0.04(+0.36%) |
Apr 11, 2017 | 10.45 | 10.54 | 10.39 | 10.52 | 211,930 | +0.05(+0.52%) |
Apr 10, 2017 | 10.51 | 10.54 | 10.45 | 10.47 | 222,284 | -0.02(-0.17%) |
Apr 07, 2017 | 10.42 | 10.50 | 10.41 | 10.49 | 124,769 | +0.05(+0.52%) |
Apr 06, 2017 | 10.37 | 10.44 | 10.37 | 10.43 | 109,279 | +0.10(+0.93%) |
Apr 05, 2017 | 10.41 | 10.48 | 10.34 | 10.34 | 197,766 | -0.10(-0.92%) |
Apr 04, 2017 | 10.51 | 10.51 | 10.39 | 10.43 | 147,738 | -0.06(-0.57%) |
Apr 03, 2017 | 10.52 | 10.53 | 10.42 | 10.49 | 165,702 | +0.01(+0.12%) |
Mar 31, 2017 | 10.43 | 10.50 | 10.39 | 10.48 | 216,578 | +0.08(+0.81%) |
Mar 30, 2017 | 10.31 | 10.40 | 10.30 | 10.40 | 176,494 | +0.09(+0.88%) |
Mar 29, 2017 | 10.29 | 10.34 | 10.27 | 10.31 | 144,157 | +0.05(+0.47%) |
Mar 28, 2017 | 10.28 | 10.29 | 10.25 | 10.26 | 182,752 | -0.01(-0.06%) |
Mar 27, 2017 | 10.19 | 10.27 | 10.19 | 10.26 | 203,063 | +0.05(+0.47%) |
Mar 24, 2017 | 10.26 | 10.34 | 10.19 | 10.22 | 261,475 | -0.06(-0.59%) |
Mar 23, 2017 | 10.25 | 10.32 | 10.23 | 10.28 | 243,167 | +0.05(+0.47%) |
Mar 22, 2017 | 10.27 | 10.31 | 10.17 | 10.23 | 192,782 | -0.01(-0.06%) |
Mar 21, 2017 | 10.37 | 10.40 | 10.22 | 10.23 | 234,185 | -0.13(-1.22%) |
Mar 20, 2017 | 10.39 | 10.45 | 10.33 | 10.36 | 167,729 | -0.02(-0.17%) |
Mar 17, 2017 | 10.35 | 10.40 | 10.31 | 10.38 | 273,112 | -0.01(-0.12%) |
Mar 16, 2017 | 10.42 | 10.46 | 10.37 | 10.39 | 212,275 | -0.03(-0.33%) |
Mar 15, 2017 | 10.31 | 10.44 | 10.30 | 10.43 | 220,795 | +0.11(+1.04%) |
Mar 14, 2017 | 10.37 | 10.37 | 10.29 | 10.32 | 150,451 | -0.05(-0.52%) |
Mar 13, 2017 | 10.36 | 10.42 | 10.34 | 10.37 | 188,918 | -0.02(-0.17%) |
Mar 10, 2017 | 10.42 | 10.44 | 10.34 | 10.39 | 196,295 | +0.03(+0.29%) |
Mar 09, 2017 | 10.46 | 10.49 | 10.34 | 10.36 | 249,864 | -0.08(-0.80%) |
Mar 08, 2017 | 10.51 | 10.57 | 10.44 | 10.44 | 287,729 | -0.09(-0.85%) |
Mar 07, 2017 | 10.53 | 10.55 | 10.47 | 10.53 | 241,450 | -0.05(-0.51%) |
Mar 06, 2017 | 10.60 | 10.67 | 10.53 | 10.59 | 214,547 | -0.07(-0.62%) |
Mar 03, 2017 | 10.58 | 10.69 | 10.56 | 10.65 | 217,401 | +0.07(+0.68%) |
Mar 02, 2017 | 10.59 | 10.68 | 10.58 | 10.58 | 296,837 | -0.01(-0.11%) |
Mar 01, 2017 | 10.62 | 10.67 | 10.54 | 10.59 | 366,892 | +0.02(+0.17%) |
Feb 28, 2017 | 10.58 | 10.59 | 10.46 | 10.58 | 376,392 | +0.01(+0.06%) |
Feb 27, 2017 | 10.41 | 10.57 | 10.38 | 10.57 | 321,503 | +0.20(+1.90%) |
Feb 24, 2017 | 10.27 | 10.38 | 10.27 | 10.37 | 202,047 | +0.07(+0.70%) |
Feb 23, 2017 | 10.27 | 10.34 | 10.24 | 10.30 | 224,073 | +0.09(+0.88%) |
Feb 22, 2017 | 10.27 | 10.31 | 10.21 | 10.21 | 210,021 | -0.05(-0.52%) |
Feb 21, 2017 | 10.19 | 10.29 | 10.19 | 10.26 | 244,264 | +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 | 152,135 | -0.05(-0.45%) |
Feb 15, 2017 | 10.20 | 10.29 | 10.17 | 10.29 | 190,139 | +0.08(+0.82%) |
Feb 14, 2017 | 10.24 | 10.25 | 10.17 | 10.20 | 288,876 | -0.01(-0.06%) |
Feb 13, 2017 | 10.26 | 10.26 | 10.17 | 10.21 | 201,295 | +0.04(+0.35%) |
Feb 10, 2017 | 10.21 | 10.23 | 10.17 | 10.17 | 220,215 | +0.01(+0.06%) |
Feb 09, 2017 | 10.12 | 10.23 | 10.11 | 10.17 | 177,788 | +0.05(+0.53%) |
Feb 08, 2017 | 10.14 | 10.14 | 10.08 | 10.11 | 299,648 | -0.05(-0.53%) |
Feb 07, 2017 | 10.19 | 10.19 | 10.14 | 10.17 | 229,833 | +0.00(+0.00%) |
Feb 06, 2017 | 10.14 | 10.19 | 10.13 | 10.17 | 170,560 | +0.04(+0.41%) |
Feb 03, 2017 | 10.11 | 10.14 | 10.10 | 10.13 | 207,073 | +0.02(+0.18%) |
Feb 02, 2017 | 10.07 | 10.12 | 10.00 | 10.11 | 292,702 | +0.04(+0.35%) |
Feb 01, 2017 | 10.01 | 10.08 | 9.977 | 10.07 | 317,960 | +0.10(+0.95%) |
Jan 31, 2017 | 9.853 | 9.977 | 9.826 | 9.977 | 589,613 | +0.10(+0.96%) |
Jan 30, 2017 | 9.835 | 9.888 | 9.811 | 9.882 | 295,452 | +0.03(+0.30%) |
Jan 27, 2017 | 9.841 | 9.882 | 9.799 | 9.853 | 356,727 | +0.01(+0.12%) |
Jan 26, 2017 | 9.894 | 9.912 | 9.841 | 9.841 | 244,917 | -0.02(-0.18%) |
Jan 25, 2017 | 9.811 | 9.870 | 9.811 | 9.858 | 232,363 | +0.08(+0.79%) |
Jan 24, 2017 | 9.799 | 9.811 | 9.751 | 9.781 | 234,744 | -0.02(-0.24%) |
Jan 23, 2017 | 9.876 | 9.882 | 9.787 | 9.805 | 170,321 | -0.03(-0.30%) |
Jan 20, 2017 | 9.918 | 9.930 | 9.817 | 9.835 | 121,532 | -0.04(-0.42%) |
Jan 19, 2017 | 10.01 | 10.05 | 9.870 | 9.876 | 244,236 | -0.18(-1.77%) |
Jan 18, 2017 | 10.06 | 10.06 | 9.997 | 10.05 | 161,517 | +0.05(+0.49%) |
Jan 17, 2017 | 10.04 | 10.04 | 9.958 | 10.01 | 206,732 | -0.05(-0.53%) |
Jan 13, 2017 | 10.06 | 10.06 | 10.06 | 0 | +0.10(+1.01%) | |
Jan 12, 2017 | 9.970 | 9.982 | 9.837 | 9.958 | 291,490 | +0.01(+0.06%) |
Jan 11, 2017 | 10.07 | 10.08 | 9.923 | 9.952 | 346,517 | -0.09(-0.94%) |
Jan 10, 2017 | 9.952 | 10.06 | 9.952 | 10.05 | 364,922 | +0.12(+1.19%) |
Jan 09, 2017 | 9.793 | 9.930 | 9.784 | 9.929 | 359,408 | +0.18(+1.88%) |
Jan 06, 2017 | 9.758 | 9.775 | 9.687 | 9.746 | 267,765 | +0.04(+0.43%) |
Jan 05, 2017 | 9.704 | 9.728 | 9.610 | 9.704 | 325,264 | +0.04(+0.43%) |
Jan 04, 2017 | 9.509 | 9.687 | 9.498 | 9.663 | 663,517 | +0.17(+1.77%) |
Jan 03, 2017 | 9.232 | 9.504 | 9.220 | 9.495 | 441,340 | +0.33(+3.58%) |
Dec 30, 2016 | 9.167 | 9.167 | 9.167 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 9.167 | 9.240 | 9.143 | 9.155 | 453,636 | +0.00(+0.00%) |
Dec 28, 2016 | 9.291 | 9.291 | 9.143 | 9.155 | 448,100 | -0.14(-1.52%) |
Dec 27, 2016 | 9.202 | 9.326 | 9.202 | 9.297 | 481,365 | +0.09(+1.03%) |
Dec 23, 2016 | 9.202 | 9.202 | 9.202 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 9.090 | 9.196 | 9.072 | 9.191 | 546,189 | +0.05(+0.52%) |
Dec 21, 2016 | 9.155 | 9.250 | 9.066 | 9.143 | 838,239 | +0.00(+0.00%) |
Dec 20, 2016 | 9.226 | 9.274 | 9.126 | 9.143 | 565,178 | -0.09(-0.96%) |
Dec 19, 2016 | 9.273 | 9.318 | 9.214 | 9.232 | 500,400 | -0.04(-0.45%) |
Dec 16, 2016 | 9.291 | 9.344 | 9.226 | 9.273 | 330,081 | -0.01(-0.13%) |
Dec 15, 2016 | 9.244 | 9.332 | 9.220 | 9.285 | 368,134 | +0.04(+0.46%) |
Dec 14, 2016 | 9.201 | 9.277 | 9.154 | 9.243 | 489,600 | +0.01(+0.13%) |
Dec 13, 2016 | 9.225 | 9.313 | 9.184 | 9.230 | 562,178 | +0.07(+0.77%) |
Dec 12, 2016 | 9.213 | 9.289 | 9.154 | 9.160 | 457,065 | -0.08(-0.83%) |
Dec 09, 2016 | 9.213 | 9.310 | 9.184 | 9.236 | 468,822 | +0.09(+0.96%) |
Dec 08, 2016 | 9.154 | 9.207 | 9.125 | 9.148 | 388,360 | -0.02(-0.26%) |
Dec 07, 2016 | 9.178 | 9.266 | 9.119 | 9.172 | 533,071 | -0.09(-1.01%) |
Dec 06, 2016 | 9.225 | 9.318 | 9.213 | 9.266 | 409,601 | +0.01(+0.06%) |
Dec 05, 2016 | 9.365 | 9.389 | 9.242 | 9.260 | 297,985 | -0.02(-0.19%) |
Dec 02, 2016 | 9.406 | 9.453 | 9.277 | 9.277 | 237,344 | -0.14(-1.49%) |
Dec 01, 2016 | 9.483 | 9.483 | 9.277 | 9.418 | 274,679 | -0.06(-0.68%) |
Nov 30, 2016 | 9.635 | 9.659 | 9.471 | 9.483 | 261,005 | -0.07(-0.74%) |
Nov 29, 2016 | 9.559 | 9.629 | 9.530 | 9.553 | 253,932 | +0.03(+0.31%) |
Nov 28, 2016 | 9.629 | 9.647 | 9.500 | 9.524 | 167,263 | -0.13(-1.40%) |
Nov 25, 2016 | 9.612 | 9.664 | 9.576 | 9.659 | 79,614 | +0.08(+0.80%) |
Nov 23, 2016 | 9.582 | 9.582 | 9.582 | 0 | -0.06(-0.67%) | |
Nov 22, 2016 | 9.670 | 9.752 | 9.595 | 9.647 | 256,280 | -0.06(-0.66%) |
Nov 21, 2016 | 9.676 | 9.735 | 9.670 | 9.711 | 304,158 | -0.01(-0.06%) |
Nov 18, 2016 | 9.829 | 9.829 | 9.565 | 9.717 | 330,004 | -0.09(-0.90%) |
Nov 17, 2016 | 9.717 | 9.829 | 9.647 | 9.805 | 403,400 | +0.17(+1.72%) |
Nov 16, 2016 | 9.616 | 9.709 | 9.570 | 9.640 | 310,832 | -0.03(-0.30%) |
Nov 15, 2016 | 9.616 | 9.704 | 9.465 | 9.669 | 300,184 | +0.06(+0.67%) |
Nov 14, 2016 | 9.622 | 9.680 | 9.494 | 9.605 | 343,235 | -0.02(-0.24%) |
Nov 11, 2016 | 9.674 | 9.712 | 9.564 | 9.628 | 380,799 | -0.12(-1.20%) |
Nov 10, 2016 | 9.797 | 9.902 | 9.707 | 9.744 | 485,225 | -0.01(-0.12%) |
Nov 09, 2016 | 9.593 | 9.878 | 9.476 | 9.756 | 1,057,207 | +0.62(+6.82%) |
Nov 08, 2016 | 8.877 | 9.133 | 8.801 | 9.133 | 640,436 | +0.27(+3.09%) |
Nov 07, 2016 | 8.801 | 8.923 | 8.783 | 8.859 | 440,612 | +0.16(+1.88%) |
Nov 04, 2016 | 8.574 | 8.737 | 8.574 | 8.696 | 402,509 | +0.12(+1.36%) |
Nov 03, 2016 | 8.702 | 8.818 | 8.577 | 8.579 | 322,988 | -0.14(-1.60%) |
Nov 02, 2016 | 8.970 | 8.999 | 8.708 | 8.719 | 423,537 | -0.26(-2.92%) |
Nov 01, 2016 | 9.040 | 9.080 | 8.917 | 8.981 | 424,274 | -0.06(-0.64%) |
Oct 31, 2016 | 9.319 | 9.319 | 9.040 | 9.040 | 406,434 | -0.22(-2.39%) |
Oct 28, 2016 | 9.342 | 9.342 | 9.238 | 9.261 | 467,196 | -0.14(-1.49%) |
Oct 27, 2016 | 9.482 | 9.523 | 9.383 | 9.401 | 395,104 | -0.06(-0.62%) |
Oct 26, 2016 | 9.640 | 9.661 | 9.407 | 9.459 | 424,928 | -0.15(-1.52%) |
Oct 25, 2016 | 9.698 | 9.709 | 9.587 | 9.605 | 196,135 | -0.06(-0.66%) |
Oct 24, 2016 | 9.768 | 9.779 | 9.634 | 9.669 | 210,159 | -0.05(-0.54%) |
Oct 21, 2016 | 9.739 | 9.753 | 9.663 | 9.721 | 221,025 | -0.02(-0.24%) |
Oct 20, 2016 | 9.756 | 9.832 | 9.709 | 9.744 | 207,366 | -0.05(-0.54%) |
Oct 19, 2016 | 9.826 | 9.843 | 9.779 | 9.797 | 159,164 | +0.02(+0.18%) |
Oct 18, 2016 | 10.03 | 10.03 | 9.739 | 9.779 | 1,177,218 | -0.13(-1.28%) |
Oct 17, 2016 | 9.923 | 9.932 | 9.848 | 9.906 | 260,795 | +0.00(+0.00%) |
Oct 14, 2016 | 9.941 | 9.981 | 9.877 | 9.906 | 282,269 | +0.02(+0.23%) |
Oct 13, 2016 | 9.784 | 9.952 | 9.779 | 9.883 | 286,551 | +0.01(+0.12%) |
Oct 12, 2016 | 9.923 | 9.999 | 9.808 | 9.871 | 346,665 | -0.02(-0.23%) |
Oct 11, 2016 | 9.912 | 10.06 | 9.866 | 9.894 | 346,426 | -0.04(-0.41%) |
Oct 10, 2016 | 9.964 | 10.05 | 9.929 | 9.935 | 126,099 | +0.02(+0.18%) |
Oct 07, 2016 | 9.958 | 9.981 | 9.860 | 9.918 | 232,317 | -0.08(-0.81%) |
Oct 06, 2016 | 10.16 | 10.16 | 9.964 | 9.999 | 241,454 | -0.19(-1.82%) |
Oct 05, 2016 | 10.19 | 10.21 | 10.17 | 10.18 | 96,439 | +0.02(+0.23%) |
Oct 04, 2016 | 10.25 | 10.28 | 10.14 | 10.16 | 68,234 | -0.12(-1.18%) |