Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.53 | 11.63 | 11.52 | 11.62 | 165,896 | +0.10(+0.87%) |
Sep 28, 2017 | 11.52 | 11.62 | 11.50 | 11.52 | 141,077 | +0.01(+0.05%) |
Sep 27, 2017 | 11.55 | 11.60 | 11.51 | 11.51 | 140,987 | -0.03(-0.27%) |
Sep 26, 2017 | 11.62 | 11.64 | 11.54 | 11.54 | 152,187 | -0.02(-0.16%) |
Sep 25, 2017 | 11.48 | 11.62 | 11.48 | 11.56 | 138,807 | +0.04(+0.38%) |
Sep 22, 2017 | 11.49 | 11.53 | 11.45 | 11.52 | 119,057 | +0.01(+0.11%) |
Sep 21, 2017 | 11.59 | 11.60 | 11.50 | 11.50 | 143,946 | -0.09(-0.76%) |
Sep 20, 2017 | 11.62 | 11.65 | 11.51 | 11.59 | 116,758 | -0.03(-0.27%) |
Sep 19, 2017 | 11.76 | 11.76 | 11.61 | 11.62 | 177,810 | -0.10(-0.85%) |
Sep 18, 2017 | 11.70 | 11.76 | 11.70 | 11.72 | 142,544 | +0.00(+0.00%) |
Sep 15, 2017 | 11.75 | 11.75 | 11.63 | 11.72 | 78,890 | +0.01(+0.12%) |
Sep 14, 2017 | 11.67 | 11.72 | 11.54 | 11.71 | 199,625 | +0.04(+0.32%) |
Sep 13, 2017 | 11.76 | 11.76 | 11.65 | 11.67 | 154,740 | -0.06(-0.53%) |
Sep 12, 2017 | 11.68 | 11.74 | 11.64 | 11.73 | 194,725 | +0.06(+0.53%) |
Sep 11, 2017 | 11.66 | 11.70 | 11.63 | 11.67 | 117,320 | +0.07(+0.64%) |
Sep 08, 2017 | 11.60 | 11.68 | 11.59 | 11.60 | 173,726 | -0.03(-0.27%) |
Sep 07, 2017 | 11.53 | 11.66 | 11.53 | 11.63 | 119,470 | +0.09(+0.75%) |
Sep 06, 2017 | 11.53 | 11.56 | 11.48 | 11.54 | 125,956 | +0.05(+0.43%) |
Sep 05, 2017 | 11.61 | 11.62 | 11.45 | 11.49 | 176,156 | -0.17(-1.44%) |
Sep 01, 2017 | 11.62 | 11.66 | 11.55 | 11.66 | 175,234 | +0.07(+0.64%) |
Aug 31, 2017 | 11.35 | 11.61 | 11.34 | 11.58 | 338,374 | +0.27(+2.36%) |
Aug 30, 2017 | 11.17 | 11.32 | 11.15 | 11.32 | 224,818 | +0.14(+1.22%) |
Aug 29, 2017 | 11.09 | 11.19 | 11.09 | 11.18 | 145,649 | +0.04(+0.33%) |
Aug 28, 2017 | 11.09 | 11.17 | 11.05 | 11.14 | 126,228 | +0.08(+0.73%) |
Aug 25, 2017 | 11.06 | 11.12 | 11.04 | 11.06 | 210,765 | +0.01(+0.11%) |
Aug 24, 2017 | 11.04 | 11.09 | 10.98 | 11.05 | 172,714 | +0.02(+0.17%) |
Aug 23, 2017 | 11.00 | 11.07 | 10.99 | 11.03 | 184,603 | -0.03(-0.28%) |
Aug 22, 2017 | 10.93 | 11.06 | 10.93 | 11.06 | 142,238 | +0.16(+1.48%) |
Aug 21, 2017 | 10.86 | 10.94 | 10.85 | 10.90 | 130,422 | +0.03(+0.29%) |
Aug 18, 2017 | 10.87 | 10.90 | 10.81 | 10.87 | 143,736 | -0.03(-0.29%) |
Aug 17, 2017 | 11.14 | 11.14 | 10.89 | 10.90 | 241,083 | -0.22(-2.00%) |
Aug 16, 2017 | 11.12 | 11.17 | 11.08 | 11.12 | 165,119 | +0.03(+0.28%) |
Aug 15, 2017 | 11.09 | 11.11 | 11.01 | 11.09 | 168,119 | +0.02(+0.22%) |
Aug 14, 2017 | 11.09 | 11.12 | 11.03 | 11.07 | 258,814 | +0.05(+0.45%) |
Aug 11, 2017 | 10.72 | 11.06 | 10.57 | 11.02 | 361,257 | +0.23(+2.12%) |
Aug 10, 2017 | 11.15 | 11.17 | 10.75 | 10.79 | 399,329 | -0.38(-3.43%) |
Aug 09, 2017 | 11.17 | 11.20 | 11.12 | 11.17 | 172,459 | -0.02(-0.17%) |
Aug 08, 2017 | 11.33 | 11.36 | 11.19 | 11.19 | 226,661 | -0.15(-1.36%) |
Aug 07, 2017 | 11.38 | 11.38 | 11.31 | 11.35 | 157,660 | +0.01(+0.11%) |
Aug 04, 2017 | 11.46 | 11.46 | 11.31 | 11.33 | 165,921 | -0.07(-0.60%) |
Aug 03, 2017 | 11.43 | 11.43 | 11.35 | 11.40 | 96,818 | -0.01(-0.05%) |
Aug 02, 2017 | 11.41 | 11.46 | 11.35 | 11.41 | 181,563 | +0.00(+0.00%) |
Aug 01, 2017 | 11.46 | 11.49 | 11.38 | 11.41 | 243,782 | -0.02(-0.22%) |
Jul 31, 2017 | 11.46 | 11.52 | 11.41 | 11.43 | 188,413 | -0.03(-0.27%) |
Jul 28, 2017 | 11.36 | 11.46 | 11.36 | 11.46 | 141,833 | +0.10(+0.92%) |
Jul 27, 2017 | 11.50 | 11.51 | 11.32 | 11.36 | 165,287 | -0.14(-1.18%) |
Jul 26, 2017 | 11.41 | 11.49 | 11.41 | 11.49 | 163,968 | +0.08(+0.70%) |
Jul 25, 2017 | 11.56 | 11.56 | 11.41 | 11.41 | 188,808 | -0.14(-1.18%) |
Jul 24, 2017 | 11.56 | 11.56 | 11.48 | 11.55 | 208,294 | +0.02(+0.16%) |
Jul 21, 2017 | 11.56 | 11.60 | 11.51 | 11.53 | 204,535 | -0.04(-0.37%) |
Jul 20, 2017 | 11.54 | 11.58 | 11.51 | 11.57 | 229,412 | +0.11(+0.97%) |
Jul 19, 2017 | 11.40 | 11.53 | 11.40 | 11.46 | 203,196 | +0.11(+0.98%) |
Jul 18, 2017 | 11.33 | 11.40 | 11.28 | 11.35 | 205,714 | +0.00(+0.00%) |
Jul 17, 2017 | 11.49 | 11.49 | 11.30 | 11.35 | 153,671 | -0.09(-0.76%) |
Jul 14, 2017 | 11.38 | 11.44 | 11.28 | 11.44 | 186,373 | +0.12(+1.09%) |
Jul 13, 2017 | 11.39 | 11.42 | 11.19 | 11.31 | 250,542 | +0.04(+0.40%) |
Jul 12, 2017 | 11.24 | 11.27 | 11.17 | 11.27 | 321,815 | +0.11(+0.99%) |
Jul 11, 2017 | 11.14 | 11.25 | 11.10 | 11.16 | 153,489 | +0.03(+0.28%) |
Jul 10, 2017 | 11.22 | 11.24 | 11.10 | 11.13 | 205,233 | -0.06(-0.49%) |
Jul 07, 2017 | 11.18 | 11.23 | 11.17 | 11.18 | 116,790 | +0.01(+0.11%) |
Jul 06, 2017 | 11.28 | 11.31 | 11.15 | 11.17 | 177,069 | -0.15(-1.30%) |
Jul 05, 2017 | 11.29 | 11.36 | 11.20 | 11.32 | 133,704 | +0.01(+0.05%) |
Jul 03, 2017 | 11.32 | 11.32 | 11.24 | 11.31 | 75,442 | +0.05(+0.44%) |
Jun 30, 2017 | 11.28 | 11.30 | 11.18 | 11.26 | 190,891 | +0.03(+0.27%) |
Jun 29, 2017 | 11.38 | 11.38 | 11.14 | 11.23 | 262,804 | -0.14(-1.24%) |
Jun 28, 2017 | 11.34 | 11.41 | 11.26 | 11.37 | 212,278 | +0.08(+0.71%) |
Jun 27, 2017 | 11.54 | 11.57 | 11.29 | 11.29 | 291,272 | -0.27(-2.34%) |
Jun 26, 2017 | 11.58 | 11.58 | 11.47 | 11.56 | 227,538 | +0.05(+0.43%) |
Jun 23, 2017 | 11.45 | 11.56 | 11.38 | 11.52 | 397,308 | +0.07(+0.64%) |
Jun 22, 2017 | 11.34 | 11.48 | 11.31 | 11.44 | 379,889 | +0.16(+1.42%) |
Jun 21, 2017 | 11.19 | 11.29 | 11.15 | 11.28 | 416,271 | +0.19(+1.72%) |
Jun 20, 2017 | 11.04 | 11.13 | 10.99 | 11.09 | 257,263 | +0.08(+0.72%) |
Jun 19, 2017 | 10.92 | 11.04 | 10.90 | 11.01 | 255,181 | +0.11(+1.01%) |
Jun 16, 2017 | 10.96 | 10.96 | 10.84 | 10.90 | 274,479 | +0.01(+0.06%) |
Jun 15, 2017 | 10.89 | 10.90 | 10.82 | 10.90 | 155,008 | -0.01(-0.10%) |
Jun 14, 2017 | 10.86 | 10.92 | 10.81 | 10.91 | 121,415 | +0.07(+0.62%) |
Jun 13, 2017 | 10.75 | 10.85 | 10.75 | 10.84 | 125,364 | +0.09(+0.85%) |
Jun 12, 2017 | 10.77 | 10.80 | 10.70 | 10.75 | 188,699 | -0.01(-0.11%) |
Jun 09, 2017 | 10.68 | 10.81 | 10.68 | 10.76 | 176,220 | +0.06(+0.57%) |
Jun 08, 2017 | 10.64 | 10.73 | 10.64 | 10.70 | 135,518 | +0.01(+0.11%) |
Jun 07, 2017 | 10.65 | 10.69 | 10.62 | 10.69 | 117,155 | +0.04(+0.40%) |
Jun 06, 2017 | 10.71 | 10.75 | 10.64 | 10.64 | 168,007 | -0.08(-0.74%) |
Jun 05, 2017 | 10.80 | 10.80 | 10.68 | 10.72 | 139,765 | -0.05(-0.51%) |
Jun 02, 2017 | 10.66 | 10.79 | 10.66 | 10.78 | 175,296 | +0.10(+0.97%) |
Jun 01, 2017 | 10.54 | 10.68 | 10.54 | 10.67 | 168,623 | +0.15(+1.39%) |
May 31, 2017 | 10.53 | 10.56 | 10.48 | 10.53 | 161,406 | +0.02(+0.23%) |
May 30, 2017 | 10.53 | 10.58 | 10.48 | 10.50 | 183,577 | -0.04(-0.37%) |
May 26, 2017 | 10.59 | 10.59 | 10.53 | 10.54 | 135,051 | -0.06(-0.56%) |
May 25, 2017 | 10.61 | 10.61 | 10.56 | 10.60 | 243,356 | +0.05(+0.46%) |
May 24, 2017 | 10.49 | 10.58 | 10.46 | 10.55 | 246,324 | +0.04(+0.35%) |
May 23, 2017 | 10.53 | 10.53 | 10.44 | 10.52 | 117,119 | +0.04(+0.41%) |
May 22, 2017 | 10.45 | 10.50 | 10.42 | 10.47 | 115,180 | +0.04(+0.41%) |
May 19, 2017 | 10.36 | 10.49 | 10.36 | 10.43 | 284,633 | +0.09(+0.83%) |
May 18, 2017 | 10.29 | 10.39 | 10.29 | 10.34 | 226,020 | +0.03(+0.30%) |
May 17, 2017 | 10.44 | 10.45 | 10.31 | 10.31 | 272,465 | -0.19(-1.79%) |
May 16, 2017 | 10.56 | 10.56 | 10.48 | 10.50 | 176,582 | -0.02(-0.21%) |
May 15, 2017 | 10.57 | 10.57 | 10.48 | 10.52 | 224,419 | +0.01(+0.10%) |
May 12, 2017 | 10.53 | 10.56 | 10.47 | 10.51 | 180,863 | -0.01(-0.06%) |
May 11, 2017 | 10.46 | 10.54 | 10.41 | 10.52 | 197,092 | +0.05(+0.46%) |
May 10, 2017 | 10.57 | 10.57 | 10.44 | 10.47 | 281,246 | -0.11(-1.03%) |
May 09, 2017 | 10.57 | 10.60 | 10.54 | 10.58 | 170,394 | +0.01(+0.11%) |
May 08, 2017 | 10.58 | 10.64 | 10.53 | 10.57 | 165,212 | -0.02(-0.23%) |
May 05, 2017 | 10.67 | 10.69 | 10.57 | 10.59 | 193,507 | -0.04(-0.34%) |
May 04, 2017 | 10.68 | 10.70 | 10.62 | 10.63 | 212,877 | -0.04(-0.34%) |
May 03, 2017 | 10.67 | 10.69 | 10.63 | 10.67 | 141,845 | +0.00(+0.00%) |
May 02, 2017 | 10.73 | 10.73 | 10.62 | 10.67 | 170,117 | -0.05(-0.45%) |
May 01, 2017 | 10.64 | 10.72 | 10.61 | 10.71 | 166,310 | +0.06(+0.57%) |
Apr 28, 2017 | 10.70 | 10.71 | 10.61 | 10.65 | 202,393 | +0.01(+0.06%) |
Apr 27, 2017 | 10.67 | 10.68 | 10.61 | 10.65 | 219,969 | -0.02(-0.17%) |
Apr 26, 2017 | 10.63 | 10.68 | 10.62 | 10.67 | 146,039 | +0.04(+0.40%) |
Apr 25, 2017 | 10.60 | 10.68 | 10.58 | 10.62 | 249,250 | +0.05(+0.46%) |
Apr 24, 2017 | 10.61 | 10.61 | 10.52 | 10.57 | 174,197 | +0.05(+0.52%) |
Apr 21, 2017 | 10.49 | 10.54 | 10.48 | 10.52 | 136,320 | +0.04(+0.35%) |
Apr 20, 2017 | 10.53 | 10.55 | 10.48 | 10.48 | 167,963 | -0.02(-0.17%) |
Apr 19, 2017 | 10.47 | 10.53 | 10.42 | 10.50 | 173,409 | +0.05(+0.52%) |
Apr 18, 2017 | 10.50 | 10.53 | 10.39 | 10.45 | 205,063 | -0.05(-0.46%) |
Apr 17, 2017 | 10.51 | 10.54 | 10.48 | 10.50 | 137,654 | -0.02(-0.23%) |
Apr 13, 2017 | 10.56 | 10.56 | 10.48 | 10.52 | 147,687 | -0.04(-0.40%) |
Apr 12, 2017 | 10.50 | 10.58 | 10.48 | 10.56 | 238,751 | +0.04(+0.36%) |
Apr 11, 2017 | 10.45 | 10.54 | 10.39 | 10.52 | 211,915 | +0.05(+0.52%) |
Apr 10, 2017 | 10.51 | 10.54 | 10.45 | 10.47 | 222,268 | -0.02(-0.17%) |
Apr 07, 2017 | 10.42 | 10.50 | 10.41 | 10.49 | 124,760 | +0.05(+0.52%) |
Apr 06, 2017 | 10.37 | 10.44 | 10.37 | 10.43 | 109,271 | +0.10(+0.93%) |
Apr 05, 2017 | 10.41 | 10.48 | 10.34 | 10.34 | 197,752 | -0.10(-0.92%) |
Apr 04, 2017 | 10.51 | 10.51 | 10.39 | 10.43 | 147,728 | -0.06(-0.57%) |
Apr 03, 2017 | 10.52 | 10.53 | 10.42 | 10.49 | 165,690 | +0.01(+0.11%) |
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%) |