Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.73 | 15.74 | 15.45 | 15.57 | 142,934 | -0.18(-1.14%) |
Feb 27, 2017 | 15.67 | 15.78 | 15.67 | 15.75 | 31,239 | +0.05(+0.35%) |
Feb 24, 2017 | 15.76 | 15.79 | 15.67 | 15.70 | 139,820 | -0.34(-2.10%) |
Feb 23, 2017 | 16.31 | 16.31 | 15.92 | 16.03 | 43,983 | -0.08(-0.49%) |
Feb 22, 2017 | 16.10 | 16.15 | 16.01 | 16.11 | 53,600 | -0.04(-0.24%) |
Feb 21, 2017 | 16.09 | 16.15 | 16.03 | 16.15 | 101,095 | +0.38(+2.39%) |
Feb 17, 2017 | 15.78 | 15.78 | 15.78 | 0 | +0.02(+0.10%) | |
Feb 16, 2017 | 15.95 | 15.95 | 15.73 | 15.76 | 16,840 | -0.13(-0.79%) |
Feb 15, 2017 | 15.64 | 15.89 | 15.60 | 15.89 | 76,640 | +0.34(+2.17%) |
Feb 14, 2017 | 15.45 | 15.56 | 15.25 | 15.55 | 57,343 | +0.13(+0.86%) |
Feb 13, 2017 | 15.31 | 15.49 | 15.31 | 15.41 | 52,587 | +0.17(+1.13%) |
Feb 10, 2017 | 15.05 | 15.26 | 15.05 | 15.24 | 60,412 | +0.32(+2.15%) |
Feb 09, 2017 | 14.90 | 14.94 | 14.88 | 14.92 | 41,473 | +0.11(+0.74%) |
Feb 08, 2017 | 14.69 | 14.82 | 14.65 | 14.81 | 99,972 | +0.16(+1.12%) |
Feb 07, 2017 | 14.75 | 14.75 | 14.59 | 14.65 | 47,280 | -0.08(-0.53%) |
Feb 06, 2017 | 14.80 | 14.87 | 14.71 | 14.72 | 60,283 | -0.09(-0.58%) |
Feb 03, 2017 | 14.77 | 14.90 | 14.74 | 14.81 | 34,208 | +0.15(+1.02%) |
Feb 02, 2017 | 14.63 | 14.69 | 14.63 | 14.66 | 21,086 | +0.11(+0.75%) |
Feb 01, 2017 | 14.46 | 14.58 | 14.40 | 14.55 | 15,209 | +0.19(+1.31%) |
Jan 31, 2017 | 14.38 | 14.42 | 14.31 | 14.36 | 58,347 | +0.02(+0.16%) |
Jan 30, 2017 | 14.39 | 14.39 | 14.31 | 14.34 | 46,034 | -0.18(-1.24%) |
Jan 27, 2017 | 14.46 | 14.53 | 14.43 | 14.52 | 24,174 | +0.07(+0.49%) |
Jan 26, 2017 | 14.33 | 14.45 | 14.33 | 14.45 | 31,352 | +0.00(+0.00%) |
Jan 25, 2017 | 14.39 | 14.50 | 14.36 | 14.45 | 55,338 | +0.16(+1.10%) |
Jan 24, 2017 | 14.19 | 14.33 | 14.19 | 14.29 | 45,239 | +0.09(+0.61%) |
Jan 23, 2017 | 14.03 | 14.22 | 13.96 | 14.21 | 57,318 | +0.24(+1.68%) |
Jan 20, 2017 | 13.74 | 13.97 | 13.72 | 13.97 | 52,968 | +0.27(+1.95%) |
Jan 19, 2017 | 13.72 | 13.76 | 13.62 | 13.71 | 43,659 | -0.01(-0.06%) |
Jan 18, 2017 | 13.85 | 13.91 | 13.70 | 13.71 | 65,689 | -0.13(-0.91%) |
Jan 17, 2017 | 13.72 | 13.88 | 13.65 | 13.84 | 132,574 | +0.27(+1.96%) |
Jan 13, 2017 | 13.57 | 13.57 | 13.57 | 0 | -0.06(-0.46%) | |
Jan 12, 2017 | 13.61 | 13.75 | 13.61 | 13.63 | 100,556 | +0.12(+0.87%) |
Jan 11, 2017 | 13.13 | 13.53 | 13.06 | 13.52 | 119,375 | +0.27(+2.01%) |
Jan 10, 2017 | 13.22 | 13.34 | 13.22 | 13.25 | 134,253 | +0.05(+0.42%) |
Jan 09, 2017 | 13.17 | 13.29 | 13.17 | 13.20 | 45,275 | +0.11(+0.84%) |
Jan 06, 2017 | 13.23 | 13.29 | 13.04 | 13.09 | 52,808 | -0.20(-1.53%) |
Jan 05, 2017 | 13.16 | 13.33 | 13.16 | 13.29 | 39,623 | +0.14(+1.07%) |
Jan 04, 2017 | 13.07 | 13.15 | 12.98 | 13.15 | 29,512 | +0.31(+2.44%) |
Jan 03, 2017 | 12.69 | 12.89 | 12.69 | 12.84 | 121,733 | +0.38(+3.02%) |
Dec 30, 2016 | 12.46 | 12.46 | 12.46 | 0 | -0.13(-1.00%) | |
Dec 29, 2016 | 12.41 | 12.58 | 12.41 | 12.58 | 112,050 | +0.18(+1.45%) |
Dec 28, 2016 | 12.31 | 12.45 | 12.31 | 12.40 | 20,815 | +0.14(+1.12%) |
Dec 27, 2016 | 12.25 | 12.33 | 12.22 | 12.27 | 73,580 | +0.05(+0.42%) |
Dec 23, 2016 | 12.22 | 12.22 | 12.22 | 0 | +0.21(+1.76%) | |
Dec 22, 2016 | 11.89 | 12.04 | 11.82 | 12.00 | 121,289 | +0.16(+1.32%) |
Dec 21, 2016 | 11.77 | 11.88 | 11.74 | 11.85 | 114,967 | +0.18(+1.55%) |
Dec 20, 2016 | 11.69 | 11.70 | 11.63 | 11.67 | 21,083 | +0.03(+0.27%) |
Dec 19, 2016 | 11.77 | 11.95 | 11.64 | 11.64 | 53,220 | -0.05(-0.43%) |
Dec 16, 2016 | 11.81 | 11.81 | 11.67 | 11.69 | 46,789 | -0.07(-0.57%) |
Dec 15, 2016 | 11.65 | 11.79 | 11.55 | 11.75 | 231,774 | +0.11(+0.90%) |
Dec 14, 2016 | 11.91 | 11.99 | 11.63 | 11.65 | 152,644 | -0.28(-2.33%) |
Dec 13, 2016 | 12.02 | 12.06 | 11.89 | 11.93 | 76,192 | +0.03(+0.25%) |
Dec 12, 2016 | 11.92 | 12.08 | 11.88 | 11.90 | 33,296 | -0.11(-0.87%) |
Dec 09, 2016 | 12.02 | 12.15 | 12.00 | 12.00 | 18,033 | +0.01(+0.06%) |
Dec 08, 2016 | 11.99 | 12.02 | 11.94 | 11.99 | 63,036 | -0.03(-0.25%) |
Dec 07, 2016 | 11.93 | 12.02 | 11.82 | 12.02 | 313,096 | +0.28(+2.36%) |
Dec 06, 2016 | 11.56 | 11.78 | 11.56 | 11.75 | 58,384 | +0.19(+1.62%) |
Dec 05, 2016 | 11.42 | 11.57 | 11.42 | 11.56 | 720,957 | +0.18(+1.58%) |
Dec 02, 2016 | 11.39 | 11.51 | 11.36 | 11.38 | 610,431 | +0.00(+0.00%) |
Dec 01, 2016 | 11.78 | 11.78 | 11.36 | 11.38 | 152,609 | -0.65(-5.42%) |
Nov 30, 2016 | 12.05 | 12.10 | 12.00 | 12.03 | 103,027 | +0.11(+0.94%) |
Nov 29, 2016 | 12.09 | 12.10 | 11.91 | 11.92 | 109,882 | -0.20(-1.67%) |
Nov 28, 2016 | 12.02 | 12.19 | 11.99 | 12.12 | 56,516 | +0.24(+2.02%) |
Nov 25, 2016 | 11.93 | 11.94 | 11.88 | 11.88 | 44,596 | -0.15(-1.25%) |
Nov 23, 2016 | 12.03 | 12.03 | 12.03 | 0 | -0.04(-0.31%) | |
Nov 22, 2016 | 12.28 | 12.32 | 12.06 | 12.07 | 38,460 | +0.01(+0.12%) |
Nov 21, 2016 | 11.96 | 12.06 | 11.95 | 12.05 | 103,217 | +0.25(+2.10%) |
Nov 18, 2016 | 11.80 | 11.86 | 11.71 | 11.81 | 39,600 | +0.09(+0.77%) |
Nov 17, 2016 | 11.86 | 11.95 | 11.72 | 11.72 | 47,729 | -0.16(-1.39%) |
Nov 16, 2016 | 11.80 | 11.88 | 11.72 | 11.88 | 27,933 | -0.25(-2.04%) |
Nov 15, 2016 | 11.89 | 12.15 | 11.82 | 12.13 | 57,819 | +0.44(+3.72%) |
Nov 14, 2016 | 11.66 | 11.74 | 11.46 | 11.69 | 68,316 | -0.05(-0.45%) |
Nov 11, 2016 | 11.88 | 11.88 | 11.34 | 11.75 | 757,278 | -0.41(-3.39%) |
Nov 10, 2016 | 12.77 | 12.83 | 12.14 | 12.16 | 222,591 | -1.16(-8.73%) |
Nov 09, 2016 | 13.25 | 13.51 | 13.16 | 13.32 | 49,243 | -0.41(-3.00%) |
Nov 08, 2016 | 13.53 | 13.78 | 13.48 | 13.73 | 32,100 | +0.16(+1.16%) |
Nov 07, 2016 | 13.46 | 13.65 | 13.46 | 13.58 | 97,223 | +0.55(+4.26%) |
Nov 04, 2016 | 13.08 | 13.22 | 12.98 | 13.02 | 74,580 | -0.17(-1.25%) |
Nov 03, 2016 | 13.42 | 13.50 | 13.16 | 13.19 | 42,600 | -0.04(-0.28%) |
Nov 02, 2016 | 13.35 | 13.43 | 13.13 | 13.22 | 45,742 | -0.24(-1.78%) |
Nov 01, 2016 | 13.85 | 13.85 | 13.33 | 13.46 | 35,105 | -0.52(-3.70%) |
Oct 31, 2016 | 14.03 | 14.04 | 13.91 | 13.98 | 24,889 | +0.06(+0.43%) |
Oct 28, 2016 | 14.06 | 14.09 | 13.84 | 13.92 | 19,705 | -0.08(-0.59%) |
Oct 27, 2016 | 14.17 | 14.21 | 14.00 | 14.00 | 38,317 | -0.11(-0.80%) |
Oct 26, 2016 | 14.05 | 14.14 | 13.96 | 14.12 | 32,634 | -0.09(-0.63%) |
Oct 25, 2016 | 14.06 | 14.26 | 14.04 | 14.21 | 37,675 | -0.04(-0.26%) |
Oct 24, 2016 | 14.26 | 14.31 | 14.18 | 14.24 | 92,226 | +0.24(+1.71%) |
Oct 21, 2016 | 13.85 | 14.08 | 13.79 | 14.00 | 114,633 | +0.04(+0.32%) |
Oct 20, 2016 | 13.73 | 13.97 | 13.73 | 13.96 | 89,386 | +0.22(+1.64%) |
Oct 19, 2016 | 13.85 | 13.87 | 13.73 | 13.73 | 67,172 | -0.01(-0.05%) |
Oct 18, 2016 | 13.61 | 13.79 | 13.58 | 13.74 | 51,570 | +0.26(+1.95%) |
Oct 17, 2016 | 13.36 | 13.55 | 13.36 | 13.48 | 161,347 | +0.09(+0.67%) |
Oct 14, 2016 | 13.62 | 13.62 | 13.39 | 13.39 | 63,321 | -0.02(-0.17%) |
Oct 13, 2016 | 13.29 | 13.41 | 13.18 | 13.41 | 53,792 | +0.09(+0.68%) |
Oct 12, 2016 | 13.29 | 13.43 | 13.25 | 13.32 | 41,336 | -0.01(-0.06%) |
Oct 11, 2016 | 13.47 | 13.47 | 13.28 | 13.33 | 26,018 | -0.13(-1.00%) |
Oct 10, 2016 | 13.49 | 13.53 | 13.43 | 13.46 | 76,335 | +0.09(+0.67%) |
Oct 07, 2016 | 13.43 | 13.46 | 13.26 | 13.37 | 19,458 | +0.11(+0.85%) |
Oct 06, 2016 | 13.16 | 13.28 | 13.12 | 13.26 | 56,992 | +0.07(+0.51%) |
Oct 05, 2016 | 13.01 | 13.19 | 13.01 | 13.19 | 77,880 | +0.32(+2.51%) |
Oct 04, 2016 | 13.11 | 13.11 | 12.83 | 12.87 | 34,094 | -0.21(-1.61%) |
Oct 03, 2016 | 12.77 | 13.09 | 12.76 | 13.08 | 27,149 | +0.36(+2.83%) |
Sep 30, 2016 | 12.77 | 12.80 | 12.69 | 12.72 | 52,632 | +0.00(+0.00%) |
Sep 29, 2016 | 13.07 | 13.07 | 12.68 | 12.72 | 26,829 | -0.26(-2.02%) |
Sep 28, 2016 | 12.76 | 12.99 | 12.73 | 12.98 | 54,496 | +0.23(+1.76%) |
Sep 27, 2016 | 12.78 | 12.78 | 12.62 | 12.76 | 31,699 | +0.08(+0.65%) |
Sep 26, 2016 | 12.73 | 12.83 | 12.67 | 12.68 | 30,812 | -0.13(-1.05%) |
Sep 23, 2016 | 13.01 | 13.04 | 12.80 | 12.81 | 99,963 | -0.26(-2.01%) |
Sep 22, 2016 | 13.21 | 13.30 | 13.05 | 13.07 | 84,129 | +0.08(+0.64%) |
Sep 21, 2016 | 12.91 | 13.00 | 12.72 | 12.99 | 32,612 | +0.28(+2.20%) |
Sep 20, 2016 | 12.75 | 12.77 | 12.65 | 12.71 | 43,596 | +0.11(+0.88%) |
Sep 19, 2016 | 12.71 | 12.83 | 12.59 | 12.60 | 19,064 | +0.03(+0.24%) |
Sep 16, 2016 | 12.51 | 12.62 | 12.31 | 12.57 | 71,139 | +0.01(+0.06%) |
Sep 15, 2016 | 12.42 | 12.62 | 12.24 | 12.56 | 67,101 | +0.25(+2.01%) |
Sep 14, 2016 | 12.32 | 12.54 | 12.32 | 12.32 | 101,336 | -0.11(-0.85%) |
Sep 13, 2016 | 12.89 | 12.89 | 12.34 | 12.42 | 142,799 | -0.61(-4.66%) |
Sep 12, 2016 | 12.65 | 13.04 | 12.56 | 13.03 | 244,572 | +0.22(+1.70%) |
Sep 09, 2016 | 13.15 | 13.15 | 12.81 | 12.81 | 129,865 | -0.68(-5.06%) |
Sep 08, 2016 | 13.53 | 13.61 | 13.37 | 13.49 | 121,118 | +0.05(+0.39%) |
Sep 07, 2016 | 13.47 | 13.48 | 13.32 | 13.44 | 153,845 | +0.01(+0.11%) |
Sep 06, 2016 | 13.12 | 13.46 | 13.12 | 13.43 | 52,815 | +0.33(+2.52%) |
Sep 02, 2016 | 12.95 | 13.10 | 13.10 | 13.10 | 116,526 | +0.20(+1.52%) |
Sep 01, 2016 | 12.90 | 12.94 | 12.77 | 12.90 | 39,436 | -0.02(-0.13%) |
Aug 31, 2016 | 13.06 | 13.10 | 12.72 | 12.92 | 57,074 | +0.02(+0.12%) |
Aug 30, 2016 | 12.93 | 12.95 | 12.83 | 12.90 | 29,422 | -0.04(-0.35%) |
Aug 29, 2016 | 12.68 | 13.04 | 12.68 | 12.95 | 127,588 | +0.32(+2.56%) |
Aug 26, 2016 | 12.93 | 13.21 | 12.62 | 12.62 | 264,016 | -0.26(-1.98%) |
Aug 25, 2016 | 12.98 | 12.98 | 12.80 | 12.88 | 166,487 | -0.10(-0.75%) |
Aug 24, 2016 | 12.90 | 13.07 | 12.85 | 12.98 | 74,670 | +0.04(+0.29%) |
Aug 23, 2016 | 13.22 | 13.23 | 12.93 | 12.94 | 77,838 | -0.14(-1.09%) |
Aug 22, 2016 | 13.22 | 13.31 | 13.06 | 13.08 | 132,326 | -0.22(-1.69%) |
Aug 19, 2016 | 13.15 | 13.36 | 12.98 | 13.31 | 58,083 | +0.15(+1.14%) |
Aug 18, 2016 | 13.25 | 13.28 | 13.08 | 13.16 | 131,191 | -0.06(-0.45%) |
Aug 17, 2016 | 13.04 | 13.24 | 12.87 | 13.22 | 122,052 | +0.04(+0.34%) |
Aug 16, 2016 | 13.28 | 13.30 | 13.16 | 13.17 | 165,145 | -0.06(-0.45%) |
Aug 15, 2016 | 13.28 | 13.40 | 13.23 | 13.23 | 163,139 | +0.02(+0.17%) |
Aug 12, 2016 | 13.29 | 13.42 | 13.15 | 13.21 | 71,178 | -0.24(-1.78%) |
Aug 11, 2016 | 13.20 | 13.46 | 13.20 | 13.45 | 61,572 | +0.16(+1.24%) |
Aug 10, 2016 | 13.43 | 13.43 | 13.21 | 13.28 | 177,095 | -0.06(-0.45%) |
Aug 09, 2016 | 13.22 | 13.42 | 13.22 | 13.34 | 397,863 | +0.14(+1.08%) |
Aug 08, 2016 | 13.19 | 13.29 | 13.05 | 13.20 | 425,840 | -0.11(-0.85%) |
Aug 05, 2016 | 13.28 | 13.36 | 13.15 | 13.31 | 74,239 | +0.17(+1.31%) |
Aug 04, 2016 | 12.90 | 13.22 | 12.86 | 13.14 | 77,018 | +0.29(+2.28%) |
Aug 03, 2016 | 12.47 | 12.86 | 12.39 | 12.85 | 92,602 | +0.24(+1.90%) |
Aug 02, 2016 | 12.82 | 12.82 | 12.51 | 12.61 | 32,803 | -0.11(-0.83%) |
Aug 01, 2016 | 12.77 | 12.84 | 12.71 | 12.71 | 46,659 | -0.06(-0.47%) |
Jul 29, 2016 | 12.50 | 12.78 | 12.50 | 12.77 | 62,627 | +0.45(+3.63%) |
Jul 28, 2016 | 12.46 | 12.46 | 12.29 | 12.33 | 81,855 | -0.21(-1.66%) |
Jul 27, 2016 | 12.56 | 12.59 | 12.44 | 12.53 | 48,018 | +0.01(+0.06%) |
Jul 26, 2016 | 12.48 | 12.56 | 12.48 | 12.53 | 72,662 | +0.07(+0.54%) |
Jul 25, 2016 | 12.61 | 12.66 | 12.42 | 12.46 | 101,915 | -0.13(-1.01%) |
Jul 22, 2016 | 12.51 | 12.63 | 12.44 | 12.59 | 128,037 | +0.09(+0.71%) |
Jul 21, 2016 | 12.53 | 12.62 | 12.43 | 12.50 | 75,495 | +0.05(+0.37%) |
Jul 20, 2016 | 12.44 | 12.53 | 12.38 | 12.45 | 231,790 | +0.01(+0.12%) |
Jul 19, 2016 | 12.35 | 12.45 | 12.32 | 12.44 | 93,187 | +0.09(+0.73%) |
Jul 18, 2016 | 12.05 | 12.35 | 12.04 | 12.35 | 75,503 | +0.27(+2.24%) |
Jul 15, 2016 | 11.87 | 12.10 | 11.87 | 12.08 | 71,051 | +0.12(+1.00%) |
Jul 14, 2016 | 12.02 | 12.08 | 11.93 | 11.96 | 85,862 | +0.17(+1.40%) |
Jul 13, 2016 | 11.67 | 11.85 | 11.56 | 11.79 | 23,505 | +0.19(+1.62%) |
Jul 12, 2016 | 11.69 | 11.74 | 11.60 | 11.60 | 21,476 | +0.13(+1.18%) |
Jul 11, 2016 | 11.40 | 11.52 | 11.40 | 11.47 | 178,620 | +0.12(+1.06%) |
Jul 08, 2016 | 11.23 | 11.36 | 11.19 | 11.35 | 68,321 | +0.44(+4.06%) |
Jul 07, 2016 | 11.02 | 11.04 | 10.91 | 10.91 | 47,369 | -0.07(-0.62%) |
Jul 06, 2016 | 11.00 | 11.03 | 10.83 | 10.97 | 37,447 | -0.16(-1.42%) |
Jul 05, 2016 | 11.13 | 11.23 | 11.05 | 11.13 | 65,382 | -0.18(-1.59%) |
Jul 01, 2016 | 11.27 | 11.31 | 11.31 | 11.31 | 47,063 | +0.06(+0.53%) |
Jun 30, 2016 | 11.12 | 11.31 | 11.09 | 11.25 | 137,663 | +0.16(+1.42%) |
Jun 29, 2016 | 10.99 | 11.13 | 10.96 | 11.09 | 240,613 | +0.41(+3.86%) |
Jun 28, 2016 | 10.43 | 10.68 | 10.43 | 10.68 | 176,720 | +0.41(+4.02%) |
Jun 27, 2016 | 10.32 | 10.41 | 10.16 | 10.27 | 206,481 | -0.11(-1.08%) |
Jun 24, 2016 | 10.31 | 10.57 | 10.31 | 10.38 | 105,416 | -0.43(-3.96%) |
Jun 23, 2016 | 10.54 | 10.81 | 10.54 | 10.81 | 59,375 | +0.36(+3.45%) |
Jun 22, 2016 | 10.38 | 10.52 | 10.38 | 10.45 | 68,701 | +0.13(+1.31%) |
Jun 21, 2016 | 10.33 | 10.37 | 10.18 | 10.31 | 31,270 | +0.03(+0.29%) |
Jun 20, 2016 | 10.25 | 10.40 | 10.25 | 10.28 | 21,809 | +0.27(+2.70%) |
Jun 17, 2016 | 9.946 | 10.03 | 9.946 | 10.01 | 23,210 | +0.16(+1.60%) |
Jun 16, 2016 | 9.698 | 9.871 | 9.638 | 9.856 | 44,926 | +0.08(+0.77%) |
Jun 15, 2016 | 9.736 | 9.863 | 9.653 | 9.781 | 24,342 | +0.13(+1.32%) |
Jun 14, 2016 | 9.826 | 9.901 | 9.578 | 9.653 | 40,985 | -0.17(-1.68%) |
Jun 13, 2016 | 9.803 | 9.923 | 9.766 | 9.818 | 21,629 | -0.23(-2.31%) |
Jun 10, 2016 | 10.13 | 10.15 | 10.03 | 10.05 | 23,273 | -0.31(-2.97%) |
Jun 09, 2016 | 10.46 | 10.48 | 10.31 | 10.36 | 101,247 | -0.13(-1.29%) |
Jun 08, 2016 | 10.29 | 10.50 | 10.29 | 10.49 | 27,007 | +0.46(+4.64%) |
Jun 07, 2016 | 9.931 | 10.07 | 9.931 | 10.03 | 16,909 | +0.13(+1.29%) |
Jun 06, 2016 | 9.871 | 9.934 | 9.833 | 9.901 | 33,320 | +0.14(+1.38%) |
Jun 03, 2016 | 9.833 | 9.833 | 9.676 | 9.766 | 97,875 | +0.22(+2.28%) |
Jun 02, 2016 | 9.398 | 9.563 | 9.398 | 9.548 | 53,407 | +0.07(+0.71%) |
Jun 01, 2016 | 9.406 | 9.533 | 9.383 | 9.481 | 201,992 | +0.19(+2.02%) |
May 31, 2016 | 9.383 | 9.458 | 9.241 | 9.293 | 41,305 | -0.10(-1.04%) |
May 27, 2016 | 9.451 | 9.391 | 9.391 | 9.391 | 15,732 | -0.16(-1.65%) |
May 26, 2016 | 9.646 | 9.646 | 9.518 | 9.548 | 15,932 | +0.09(+0.95%) |
May 25, 2016 | 9.541 | 9.631 | 9.436 | 9.458 | 28,018 | +0.04(+0.48%) |
May 24, 2016 | 9.518 | 9.586 | 9.391 | 9.413 | 35,188 | +0.06(+0.64%) |
May 23, 2016 | 9.413 | 9.616 | 9.346 | 9.353 | 59,189 | -0.32(-3.26%) |
May 20, 2016 | 9.623 | 9.688 | 9.608 | 9.668 | 166,298 | +0.18(+1.90%) |
May 19, 2016 | 9.458 | 9.511 | 9.376 | 9.488 | 41,072 | -0.08(-0.86%) |
May 18, 2016 | 9.631 | 9.788 | 9.563 | 9.571 | 50,173 | -0.28(-2.82%) |
May 17, 2016 | 9.923 | 9.938 | 9.789 | 9.848 | 108,531 | -0.14(-1.43%) |
May 16, 2016 | 10.01 | 10.07 | 9.968 | 9.991 | 130,237 | -0.01(-0.08%) |
May 13, 2016 | 10.14 | 10.14 | 9.946 | 9.998 | 14,943 | -0.29(-2.77%) |
May 12, 2016 | 10.19 | 10.31 | 10.04 | 10.28 | 17,346 | +0.08(+0.81%) |
May 11, 2016 | 10.25 | 10.25 | 10.13 | 10.20 | 101,524 | +0.20(+2.03%) |
May 10, 2016 | 9.766 | 9.998 | 9.766 | 9.998 | 108,721 | +0.47(+4.88%) |
May 09, 2016 | 9.608 | 9.657 | 9.136 | 9.533 | 65,458 | -0.23(-2.38%) |
May 06, 2016 | 9.593 | 9.766 | 9.578 | 9.766 | 10,182 | +0.11(+1.09%) |
May 05, 2016 | 9.908 | 9.908 | 9.596 | 9.661 | 44,698 | -0.05(-0.54%) |
May 04, 2016 | 9.638 | 9.788 | 9.593 | 9.713 | 193,971 | +0.08(+0.86%) |
May 03, 2016 | 9.818 | 9.826 | 9.593 | 9.631 | 50,762 | -0.34(-3.39%) |