Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.618 | 10.08 | 9.599 | 9.872 | 163,625 | +0.17(+1.75%) |
Mar 30, 2017 | 9.491 | 9.703 | 9.449 | 9.703 | 85,108 | +0.23(+2.46%) |
Mar 29, 2017 | 9.554 | 9.554 | 9.470 | 9.470 | 48,262 | -0.17(-1.75%) |
Mar 28, 2017 | 9.386 | 9.680 | 9.386 | 9.638 | 105,994 | +0.17(+1.78%) |
Mar 27, 2017 | 9.259 | 9.470 | 9.217 | 9.470 | 92,711 | +0.21(+2.27%) |
Mar 24, 2017 | 9.175 | 9.386 | 9.154 | 9.259 | 128,762 | +0.08(+0.92%) |
Mar 23, 2017 | 8.881 | 9.175 | 8.881 | 9.175 | 100,274 | +0.25(+2.83%) |
Mar 22, 2017 | 8.881 | 9.007 | 8.881 | 8.923 | 62,132 | +0.00(+0.00%) |
Mar 21, 2017 | 8.838 | 8.986 | 8.838 | 8.923 | 104,980 | +0.04(+0.47%) |
Mar 20, 2017 | 8.923 | 8.923 | 8.838 | 8.881 | 46,003 | -0.04(-0.47%) |
Mar 17, 2017 | 8.712 | 8.923 | 8.544 | 8.923 | 135,498 | +0.04(+0.47%) |
Mar 16, 2017 | 8.838 | 9.091 | 8.838 | 8.881 | 61,180 | -0.08(-0.94%) |
Mar 15, 2017 | 8.754 | 8.990 | 8.733 | 8.965 | 54,388 | +0.21(+2.40%) |
Mar 14, 2017 | 8.670 | 8.871 | 8.502 | 8.754 | 59,930 | +0.08(+0.97%) |
Mar 13, 2017 | 8.712 | 8.792 | 8.628 | 8.670 | 87,382 | -0.04(-0.48%) |
Mar 10, 2017 | 8.754 | 8.775 | 8.712 | 8.712 | 51,291 | +0.00(+0.00%) |
Mar 09, 2017 | 8.712 | 8.754 | 8.691 | 8.712 | 56,292 | +0.00(+0.00%) |
Mar 08, 2017 | 8.754 | 8.775 | 8.691 | 8.712 | 67,091 | +0.00(+0.00%) |
Mar 07, 2017 | 8.712 | 8.834 | 8.712 | 8.712 | 56,741 | -0.04(-0.48%) |
Mar 06, 2017 | 8.965 | 8.965 | 8.712 | 8.754 | 42,589 | -0.29(-3.26%) |
Mar 03, 2017 | 9.133 | 9.133 | 8.923 | 9.049 | 96,958 | +0.00(+0.00%) |
Mar 02, 2017 | 8.712 | 9.091 | 8.712 | 9.049 | 86,876 | +0.34(+3.86%) |
Mar 01, 2017 | 8.754 | 8.838 | 8.712 | 8.712 | 57,280 | +0.00(+0.00%) |
Feb 28, 2017 | 8.754 | 8.838 | 8.704 | 8.712 | 63,127 | -0.13(-1.43%) |
Feb 27, 2017 | 8.712 | 8.838 | 8.712 | 8.838 | 66,021 | +0.13(+1.45%) |
Feb 24, 2017 | 8.881 | 8.965 | 8.712 | 8.712 | 75,199 | -0.25(-2.82%) |
Feb 23, 2017 | 9.175 | 9.175 | 8.860 | 8.965 | 63,293 | -0.21(-2.29%) |
Feb 22, 2017 | 8.881 | 9.175 | 8.754 | 9.175 | 96,412 | +0.29(+3.32%) |
Feb 21, 2017 | 8.923 | 9.006 | 8.796 | 8.881 | 52,308 | -0.13(-1.40%) |
Feb 17, 2017 | 9.007 | 9.007 | 9.007 | 0 | -0.13(-1.38%) | |
Feb 16, 2017 | 9.091 | 9.175 | 9.049 | 9.133 | 53,328 | -0.04(-0.46%) |
Feb 15, 2017 | 8.838 | 9.196 | 8.754 | 9.175 | 175,420 | +0.34(+3.81%) |
Feb 14, 2017 | 8.712 | 8.965 | 8.670 | 8.838 | 86,510 | +0.13(+1.45%) |
Feb 13, 2017 | 8.670 | 8.796 | 8.628 | 8.712 | 72,435 | +0.00(+0.00%) |
Feb 10, 2017 | 8.628 | 8.796 | 8.586 | 8.712 | 56,326 | +0.13(+1.47%) |
Feb 09, 2017 | 8.460 | 8.586 | 8.460 | 8.586 | 43,603 | +0.04(+0.49%) |
Feb 08, 2017 | 8.586 | 8.653 | 8.544 | 8.544 | 65,974 | -0.08(-0.98%) |
Feb 07, 2017 | 8.628 | 8.670 | 8.502 | 8.628 | 55,702 | +0.04(+0.49%) |
Feb 06, 2017 | 8.586 | 8.670 | 8.502 | 8.586 | 33,270 | -0.04(-0.49%) |
Feb 03, 2017 | 8.460 | 8.670 | 8.418 | 8.628 | 68,752 | +0.17(+1.99%) |
Feb 02, 2017 | 8.460 | 8.565 | 8.439 | 8.460 | 51,184 | -0.08(-0.99%) |
Feb 01, 2017 | 8.628 | 8.712 | 8.460 | 8.544 | 53,583 | -0.13(-1.46%) |
Jan 31, 2017 | 8.460 | 8.691 | 8.418 | 8.670 | 64,510 | +0.17(+1.98%) |
Jan 30, 2017 | 8.670 | 8.670 | 8.502 | 8.502 | 41,830 | -0.17(-1.94%) |
Jan 27, 2017 | 8.628 | 8.733 | 8.502 | 8.670 | 47,309 | +0.00(+0.00%) |
Jan 26, 2017 | 8.881 | 8.965 | 8.439 | 8.670 | 173,617 | -0.25(-2.83%) |
Jan 25, 2017 | 8.881 | 8.923 | 8.815 | 8.923 | 43,445 | +0.08(+0.95%) |
Jan 24, 2017 | 8.670 | 8.902 | 8.670 | 8.838 | 87,003 | +0.13(+1.45%) |
Jan 23, 2017 | 8.628 | 8.754 | 8.628 | 8.712 | 37,138 | +0.08(+0.98%) |
Jan 20, 2017 | 8.502 | 8.775 | 8.502 | 8.628 | 62,252 | +0.08(+0.99%) |
Jan 19, 2017 | 8.670 | 8.670 | 8.510 | 8.544 | 86,032 | -0.13(-1.46%) |
Jan 18, 2017 | 8.628 | 8.712 | 8.565 | 8.670 | 110,469 | +0.04(+0.49%) |
Jan 17, 2017 | 8.838 | 8.881 | 8.544 | 8.628 | 90,992 | -0.21(-2.38%) |
Jan 13, 2017 | 8.838 | 8.838 | 8.838 | 0 | +0.13(+1.45%) | |
Jan 12, 2017 | 8.881 | 8.923 | 8.670 | 8.712 | 56,385 | -0.21(-2.36%) |
Jan 11, 2017 | 8.796 | 8.965 | 8.776 | 8.923 | 61,849 | +0.08(+0.95%) |
Jan 10, 2017 | 8.796 | 8.838 | 8.628 | 8.838 | 83,421 | +0.08(+0.96%) |
Jan 09, 2017 | 8.838 | 8.936 | 8.712 | 8.754 | 110,967 | -0.17(-1.89%) |
Jan 06, 2017 | 9.133 | 9.133 | 8.881 | 8.923 | 60,853 | -0.21(-2.30%) |
Jan 05, 2017 | 9.217 | 9.217 | 9.007 | 9.133 | 87,184 | -0.04(-0.46%) |
Jan 04, 2017 | 9.133 | 9.251 | 9.091 | 9.175 | 37,589 | +0.04(+0.46%) |
Jan 03, 2017 | 9.133 | 9.184 | 9.007 | 9.133 | 55,360 | +0.00(+0.00%) |
Dec 30, 2016 | 9.133 | 9.133 | 9.133 | 0 | -0.13(-1.36%) | |
Dec 29, 2016 | 9.217 | 9.301 | 9.175 | 9.259 | 46,141 | +0.08(+0.92%) |
Dec 28, 2016 | 9.301 | 9.301 | 9.133 | 9.175 | 48,951 | -0.06(-0.68%) |
Dec 27, 2016 | 9.071 | 9.238 | 9.029 | 9.238 | 73,195 | +0.13(+1.38%) |
Dec 23, 2016 | 9.113 | 9.113 | 9.113 | 0 | +0.21(+2.35%) | |
Dec 22, 2016 | 8.695 | 9.071 | 8.695 | 8.904 | 80,265 | +0.17(+1.91%) |
Dec 21, 2016 | 8.904 | 9.071 | 8.737 | 8.737 | 127,484 | -0.25(-2.79%) |
Dec 20, 2016 | 8.946 | 9.113 | 8.862 | 8.987 | 57,929 | -0.04(-0.46%) |
Dec 19, 2016 | 8.862 | 9.155 | 8.862 | 9.029 | 104,099 | +0.13(+1.41%) |
Dec 16, 2016 | 8.695 | 8.987 | 8.653 | 8.904 | 660,432 | +0.29(+3.40%) |
Dec 15, 2016 | 8.360 | 8.669 | 8.193 | 8.611 | 286,127 | +0.17(+1.98%) |
Dec 14, 2016 | 8.778 | 8.820 | 8.277 | 8.444 | 289,552 | -0.29(-3.35%) |
Dec 13, 2016 | 9.447 | 9.447 | 8.695 | 8.737 | 315,797 | -0.79(-8.33%) |
Dec 12, 2016 | 9.531 | 9.656 | 9.364 | 9.531 | 84,070 | +0.13(+1.33%) |
Dec 09, 2016 | 9.197 | 9.447 | 9.155 | 9.406 | 66,015 | +0.21(+2.27%) |
Dec 08, 2016 | 9.113 | 9.197 | 9.071 | 9.197 | 80,886 | +0.04(+0.46%) |
Dec 07, 2016 | 9.322 | 9.489 | 9.113 | 9.155 | 65,269 | -0.29(-3.10%) |
Dec 06, 2016 | 9.280 | 9.531 | 9.238 | 9.447 | 51,376 | +0.17(+1.80%) |
Dec 05, 2016 | 9.280 | 9.364 | 9.197 | 9.280 | 63,845 | +0.04(+0.45%) |
Dec 02, 2016 | 9.071 | 9.322 | 8.987 | 9.238 | 48,198 | +0.17(+1.84%) |
Dec 01, 2016 | 9.155 | 9.280 | 8.778 | 9.071 | 101,445 | -0.08(-0.91%) |
Nov 30, 2016 | 9.447 | 9.489 | 9.029 | 9.155 | 73,597 | -0.21(-2.23%) |
Nov 29, 2016 | 9.573 | 9.740 | 9.322 | 9.364 | 75,921 | -0.38(-3.86%) |
Nov 28, 2016 | 9.531 | 9.824 | 9.364 | 9.740 | 123,008 | +0.21(+2.19%) |
Nov 25, 2016 | 9.197 | 9.531 | 9.197 | 9.531 | 34,767 | +0.25(+2.70%) |
Nov 23, 2016 | 9.280 | 9.280 | 9.280 | 0 | -0.33(-3.48%) | |
Nov 22, 2016 | 9.406 | 9.782 | 9.238 | 9.615 | 173,443 | +0.17(+1.77%) |
Nov 21, 2016 | 9.197 | 9.489 | 9.197 | 9.447 | 87,735 | +0.25(+2.73%) |
Nov 18, 2016 | 9.322 | 9.531 | 9.155 | 9.197 | 82,896 | -0.08(-0.90%) |
Nov 17, 2016 | 9.406 | 9.531 | 9.280 | 9.280 | 42,104 | -0.25(-2.63%) |
Nov 16, 2016 | 9.071 | 9.531 | 9.071 | 9.531 | 93,753 | +0.42(+4.59%) |
Nov 15, 2016 | 9.280 | 9.447 | 8.987 | 9.113 | 75,883 | +0.04(+0.46%) |
Nov 14, 2016 | 9.531 | 9.531 | 8.987 | 9.071 | 80,619 | -0.46(-4.82%) |
Nov 11, 2016 | 9.071 | 9.573 | 8.946 | 9.531 | 183,525 | +0.67(+7.55%) |
Nov 10, 2016 | 9.740 | 9.782 | 9.113 | 8.862 | 374,173 | -1.30(-12.76%) |
Nov 09, 2016 | 9.447 | 10.16 | 9.439 | 10.16 | 96,510 | +0.50(+5.20%) |
Nov 08, 2016 | 9.615 | 9.698 | 9.615 | 9.656 | 45,196 | +0.08(+0.87%) |
Nov 07, 2016 | 9.949 | 9.949 | 9.489 | 9.573 | 80,267 | -0.13(-1.29%) |
Nov 04, 2016 | 9.238 | 9.782 | 9.238 | 9.698 | 111,121 | +0.42(+4.50%) |
Nov 03, 2016 | 9.197 | 9.322 | 9.113 | 9.280 | 33,501 | +0.08(+0.91%) |
Nov 02, 2016 | 9.238 | 9.364 | 9.155 | 9.197 | 55,463 | -0.13(-1.35%) |
Nov 01, 2016 | 9.322 | 9.991 | 9.242 | 9.322 | 101,043 | -0.04(-0.45%) |
Oct 31, 2016 | 9.155 | 9.447 | 9.138 | 9.364 | 78,420 | +0.25(+2.75%) |
Oct 28, 2016 | 9.197 | 9.238 | 8.967 | 9.113 | 80,734 | -0.04(-0.46%) |
Oct 27, 2016 | 9.155 | 9.238 | 9.071 | 9.155 | 57,659 | +0.08(+0.92%) |
Oct 26, 2016 | 8.987 | 9.155 | 8.987 | 9.071 | 51,389 | +0.08(+0.93%) |
Oct 25, 2016 | 9.113 | 9.113 | 8.954 | 8.987 | 49,839 | -0.13(-1.38%) |
Oct 24, 2016 | 8.946 | 9.280 | 8.946 | 9.113 | 80,841 | +0.14(+1.58%) |
Oct 21, 2016 | 8.904 | 9.137 | 8.904 | 8.971 | 83,916 | -0.02(-0.19%) |
Oct 20, 2016 | 8.921 | 9.054 | 8.879 | 8.987 | 72,061 | +0.00(+0.00%) |
Oct 19, 2016 | 9.138 | 9.138 | 8.946 | 8.987 | 125,930 | -0.12(-1.29%) |
Oct 18, 2016 | 9.180 | 9.238 | 9.054 | 9.105 | 63,825 | -0.09(-1.00%) |
Oct 17, 2016 | 9.247 | 9.280 | 9.113 | 9.197 | 74,174 | +0.05(+0.55%) |
Oct 14, 2016 | 9.105 | 9.188 | 9.079 | 9.146 | 47,753 | +0.02(+0.18%) |
Oct 13, 2016 | 9.163 | 9.364 | 9.113 | 9.130 | 52,820 | -0.06(-0.64%) |
Oct 12, 2016 | 9.054 | 9.263 | 9.054 | 9.188 | 118,909 | +0.07(+0.73%) |
Oct 11, 2016 | 9.263 | 9.302 | 9.038 | 9.121 | 86,671 | -0.17(-1.80%) |
Oct 10, 2016 | 9.272 | 9.585 | 9.230 | 9.288 | 65,486 | -0.02(-0.18%) |
Oct 07, 2016 | 9.322 | 9.497 | 9.280 | 9.305 | 38,929 | -0.04(-0.45%) |
Oct 06, 2016 | 9.280 | 9.389 | 9.222 | 9.347 | 43,412 | +0.06(+0.63%) |
Oct 05, 2016 | 9.431 | 9.472 | 9.280 | 9.288 | 76,642 | -0.12(-1.24%) |
Oct 04, 2016 | 9.514 | 9.514 | 9.406 | 9.406 | 52,018 | -0.10(-1.06%) |
Oct 03, 2016 | 9.589 | 9.673 | 9.506 | 9.506 | 72,957 | -0.21(-2.15%) |
Sep 30, 2016 | 9.573 | 9.807 | 9.573 | 9.715 | 73,638 | +0.14(+1.48%) |
Sep 29, 2016 | 9.706 | 9.706 | 9.573 | 9.573 | 59,848 | -0.11(-1.17%) |
Sep 28, 2016 | 9.785 | 9.785 | 9.586 | 9.686 | 87,682 | -0.12(-1.19%) |
Sep 27, 2016 | 9.893 | 9.910 | 9.784 | 9.802 | 39,991 | -0.07(-0.67%) |
Sep 26, 2016 | 10.02 | 10.02 | 9.860 | 9.868 | 37,778 | -0.14(-1.41%) |
Sep 23, 2016 | 10.05 | 10.13 | 9.993 | 10.01 | 33,091 | -0.09(-0.90%) |
Sep 22, 2016 | 10.03 | 10.18 | 9.976 | 10.10 | 36,556 | +0.15(+1.50%) |
Sep 21, 2016 | 9.902 | 10.02 | 9.818 | 9.951 | 39,866 | +0.05(+0.50%) |
Sep 20, 2016 | 9.935 | 9.985 | 9.860 | 9.902 | 32,354 | -0.02(-0.17%) |
Sep 19, 2016 | 9.852 | 9.951 | 9.852 | 9.918 | 35,308 | +0.08(+0.84%) |
Sep 16, 2016 | 9.918 | 9.918 | 9.760 | 9.835 | 95,603 | -0.05(-0.50%) |
Sep 15, 2016 | 9.943 | 10.01 | 9.818 | 9.885 | 30,471 | -0.02(-0.17%) |
Sep 14, 2016 | 9.636 | 10.02 | 9.619 | 9.902 | 111,019 | +0.27(+2.76%) |
Sep 13, 2016 | 10.01 | 10.24 | 9.561 | 9.636 | 121,915 | -0.45(-4.45%) |
Sep 12, 2016 | 9.968 | 10.18 | 9.935 | 10.08 | 50,113 | +0.12(+1.17%) |
Sep 09, 2016 | 10.41 | 10.44 | 9.968 | 9.968 | 67,975 | -0.52(-4.99%) |
Sep 08, 2016 | 10.53 | 10.61 | 10.47 | 10.49 | 35,930 | -0.10(-0.94%) |
Sep 07, 2016 | 10.58 | 10.66 | 10.56 | 10.59 | 34,682 | -0.03(-0.31%) |
Sep 06, 2016 | 10.53 | 10.76 | 10.53 | 10.62 | 50,849 | +0.19(+1.83%) |
Sep 02, 2016 | 10.18 | 10.43 | 10.43 | 10.43 | 32,383 | +0.21(+2.03%) |
Sep 01, 2016 | 10.48 | 10.50 | 10.15 | 10.23 | 68,117 | -0.31(-2.92%) |
Aug 31, 2016 | 10.62 | 10.76 | 10.47 | 10.53 | 77,673 | -0.08(-0.78%) |
Aug 30, 2016 | 10.69 | 10.82 | 10.49 | 10.62 | 47,993 | -0.12(-1.08%) |
Aug 29, 2016 | 10.46 | 10.74 | 10.42 | 10.73 | 69,590 | +0.35(+3.36%) |
Aug 26, 2016 | 10.28 | 10.70 | 10.24 | 10.38 | 90,922 | +0.17(+1.63%) |
Aug 25, 2016 | 10.18 | 10.31 | 10.18 | 10.22 | 31,332 | +0.06(+0.57%) |
Aug 24, 2016 | 10.60 | 10.60 | 10.12 | 10.16 | 58,731 | -0.42(-4.00%) |
Aug 23, 2016 | 10.28 | 10.74 | 10.28 | 10.58 | 81,837 | +0.33(+3.24%) |
Aug 22, 2016 | 10.07 | 10.31 | 10.02 | 10.25 | 76,953 | +0.24(+2.41%) |
Aug 19, 2016 | 10.02 | 10.09 | 9.985 | 10.01 | 77,307 | -0.03(-0.33%) |
Aug 18, 2016 | 10.01 | 10.11 | 9.976 | 10.04 | 81,540 | +0.02(+0.17%) |
Aug 17, 2016 | 10.05 | 10.10 | 10.00 | 10.03 | 85,721 | -0.07(-0.74%) |
Aug 16, 2016 | 10.56 | 10.56 | 10.03 | 10.10 | 135,360 | -0.47(-4.40%) |
Aug 15, 2016 | 10.76 | 10.77 | 10.53 | 10.57 | 81,235 | -0.22(-2.08%) |
Aug 12, 2016 | 11.07 | 11.09 | 10.73 | 10.79 | 62,240 | -0.25(-2.26%) |
Aug 11, 2016 | 11.11 | 11.23 | 11.01 | 11.04 | 36,633 | -0.07(-0.67%) |
Aug 10, 2016 | 11.22 | 11.28 | 11.11 | 11.11 | 62,931 | -0.14(-1.26%) |
Aug 09, 2016 | 11.47 | 11.47 | 11.26 | 11.26 | 23,388 | -0.15(-1.31%) |
Aug 08, 2016 | 11.36 | 11.57 | 11.33 | 11.41 | 31,014 | +0.07(+0.66%) |
Aug 05, 2016 | 11.30 | 11.41 | 11.24 | 11.33 | 48,897 | +0.02(+0.22%) |
Aug 04, 2016 | 11.38 | 11.39 | 11.28 | 11.31 | 29,640 | -0.04(-0.37%) |
Aug 03, 2016 | 11.36 | 11.41 | 11.24 | 11.35 | 73,578 | +0.04(+0.37%) |
Aug 02, 2016 | 11.17 | 11.40 | 11.17 | 11.31 | 55,973 | +0.14(+1.26%) |
Aug 01, 2016 | 11.19 | 11.26 | 11.14 | 11.16 | 39,119 | +0.01(+0.07%) |
Jul 29, 2016 | 11.22 | 11.33 | 11.11 | 11.16 | 43,008 | -0.07(-0.59%) |
Jul 28, 2016 | 11.24 | 11.24 | 11.17 | 11.22 | 32,902 | -0.02(-0.15%) |
Jul 27, 2016 | 11.10 | 11.26 | 11.01 | 11.24 | 47,900 | +0.17(+1.50%) |
Jul 26, 2016 | 11.16 | 11.21 | 11.05 | 11.07 | 26,914 | -0.11(-0.97%) |
Jul 25, 2016 | 11.27 | 11.27 | 11.10 | 11.18 | 27,355 | -0.12(-1.03%) |
Jul 22, 2016 | 11.21 | 11.35 | 11.15 | 11.30 | 31,448 | +0.07(+0.59%) |
Jul 21, 2016 | 11.49 | 11.49 | 11.16 | 11.23 | 49,303 | -0.18(-1.60%) |
Jul 20, 2016 | 11.26 | 11.46 | 11.11 | 11.41 | 57,751 | +0.21(+1.85%) |
Jul 19, 2016 | 11.18 | 11.36 | 11.12 | 11.21 | 44,612 | -0.02(-0.15%) |
Jul 18, 2016 | 11.24 | 11.33 | 11.12 | 11.22 | 52,694 | +0.01(+0.07%) |
Jul 15, 2016 | 11.26 | 11.46 | 11.12 | 11.21 | 58,480 | -0.01(-0.07%) |
Jul 14, 2016 | 11.30 | 11.30 | 11.02 | 11.22 | 60,199 | -0.08(-0.74%) |
Jul 13, 2016 | 11.55 | 11.70 | 11.21 | 11.31 | 93,079 | -0.15(-1.31%) |
Jul 12, 2016 | 11.21 | 11.49 | 11.04 | 11.45 | 126,731 | +0.25(+2.22%) |
Jul 11, 2016 | 10.87 | 11.21 | 10.64 | 11.21 | 74,673 | +0.42(+3.85%) |
Jul 08, 2016 | 10.69 | 10.82 | 10.65 | 10.79 | 52,570 | +0.14(+1.33%) |
Jul 07, 2016 | 10.85 | 10.88 | 10.60 | 10.65 | 75,931 | -0.25(-2.29%) |
Jul 05, 2016 | 10.72 | 10.92 | 10.51 | 10.90 | 120,779 | +0.22(+2.02%) |
Jul 01, 2016 | 10.89 | 10.68 | 10.68 | 10.68 | 48,876 | -0.17(-1.53%) |
Jun 30, 2016 | 10.90 | 10.90 | 10.72 | 10.85 | 46,988 | -0.05(-0.46%) |
Jun 29, 2016 | 10.77 | 11.05 | 10.77 | 10.90 | 80,751 | +0.22(+2.06%) |
Jun 28, 2016 | 10.72 | 10.81 | 10.60 | 10.68 | 53,811 | +0.04(+0.39%) |
Jun 27, 2016 | 10.74 | 10.81 | 10.48 | 10.64 | 99,709 | -0.19(-1.75%) |
Jun 24, 2016 | 10.53 | 10.89 | 10.53 | 10.83 | 210,722 | -0.15(-1.35%) |
Jun 23, 2016 | 10.95 | 11.10 | 10.89 | 10.98 | 55,950 | +0.12(+1.06%) |
Jun 22, 2016 | 10.87 | 10.92 | 10.79 | 10.86 | 60,853 | -0.03(-0.30%) |
Jun 21, 2016 | 10.93 | 11.04 | 10.79 | 10.89 | 62,205 | -0.02(-0.23%) |
Jun 20, 2016 | 10.58 | 11.08 | 10.57 | 10.92 | 142,774 | +0.40(+3.85%) |
Jun 17, 2016 | 10.27 | 10.67 | 10.12 | 10.51 | 540,699 | +0.29(+2.83%) |
Jun 16, 2016 | 10.09 | 10.26 | 10.01 | 10.22 | 142,381 | +0.23(+2.31%) |
Jun 15, 2016 | 10.89 | 10.89 | 9.951 | 9.993 | 239,927 | -0.93(-8.54%) |
Jun 14, 2016 | 10.88 | 11.03 | 10.78 | 10.93 | 101,643 | +0.00(+0.00%) |
Jun 13, 2016 | 11.15 | 11.15 | 10.74 | 10.93 | 123,723 | -0.25(-2.22%) |
Jun 10, 2016 | 11.44 | 11.45 | 11.10 | 11.17 | 87,536 | -0.31(-2.66%) |
Jun 09, 2016 | 11.44 | 11.77 | 11.42 | 11.48 | 93,833 | +0.01(+0.07%) |
Jun 08, 2016 | 11.13 | 11.50 | 10.95 | 11.47 | 93,641 | +0.41(+3.73%) |
Jun 07, 2016 | 11.17 | 11.35 | 11.03 | 11.06 | 51,956 | -0.11(-0.96%) |
Jun 06, 2016 | 11.16 | 11.31 | 11.15 | 11.17 | 47,178 | -0.03(-0.29%) |
Jun 03, 2016 | 11.23 | 11.29 | 10.99 | 11.20 | 42,082 | +0.01(+0.07%) |
Jun 02, 2016 | 11.29 | 11.29 | 11.07 | 11.19 | 34,869 | -0.12(-1.02%) |
Jun 01, 2016 | 11.05 | 11.33 | 11.00 | 11.31 | 43,303 | +0.23(+2.09%) |
May 31, 2016 | 11.23 | 11.23 | 10.98 | 11.07 | 44,517 | -0.17(-1.47%) |
May 27, 2016 | 11.25 | 11.24 | 11.24 | 11.24 | 18,889 | -0.01(-0.07%) |
May 26, 2016 | 10.93 | 11.29 | 10.90 | 11.25 | 44,337 | +0.36(+3.26%) |
May 25, 2016 | 11.17 | 11.24 | 10.84 | 10.89 | 69,140 | -0.29(-2.58%) |
May 24, 2016 | 10.92 | 11.20 | 10.92 | 11.18 | 77,878 | +0.31(+2.81%) |
May 23, 2016 | 10.97 | 11.07 | 10.86 | 10.88 | 50,837 | -0.12(-1.13%) |
May 20, 2016 | 11.15 | 11.15 | 10.94 | 11.00 | 52,154 | -0.12(-1.11%) |
May 19, 2016 | 11.43 | 11.43 | 10.99 | 11.12 | 83,851 | -0.28(-2.46%) |
May 18, 2016 | 11.33 | 11.59 | 11.11 | 11.40 | 71,261 | -0.02(-0.14%) |
May 17, 2016 | 11.76 | 11.89 | 11.31 | 11.42 | 100,949 | -0.43(-3.62%) |
May 16, 2016 | 11.69 | 11.93 | 11.50 | 11.85 | 86,025 | +0.10(+0.84%) |
May 13, 2016 | 11.57 | 11.81 | 11.53 | 11.75 | 76,639 | +0.12(+1.06%) |
May 12, 2016 | 11.71 | 11.78 | 11.45 | 11.63 | 97,934 | -0.10(-0.85%) |
May 11, 2016 | 11.87 | 12.05 | 11.16 | 11.73 | 181,585 | -0.35(-2.87%) |
May 10, 2016 | 11.88 | 12.13 | 11.83 | 12.07 | 96,961 | +0.14(+1.18%) |
May 09, 2016 | 12.07 | 12.07 | 11.83 | 11.93 | 90,429 | -0.07(-0.55%) |
May 06, 2016 | 11.78 | 12.13 | 11.60 | 12.00 | 108,054 | +0.28(+2.40%) |
May 05, 2016 | 11.97 | 12.10 | 11.68 | 11.72 | 121,862 | -0.19(-1.60%) |
May 04, 2016 | 11.47 | 12.06 | 11.37 | 11.91 | 194,053 | +0.40(+3.52%) |
May 03, 2016 | 11.61 | 11.64 | 11.29 | 11.50 | 81,764 | -0.13(-1.14%) |
May 02, 2016 | 11.50 | 11.67 | 11.36 | 11.64 | 124,979 | +0.17(+1.44%) |
Apr 29, 2016 | 11.32 | 11.47 | 11.22 | 11.47 | 106,211 | +0.20(+1.76%) |
Apr 28, 2016 | 11.08 | 11.38 | 10.78 | 11.27 | 102,519 | +0.02(+0.22%) |
Apr 27, 2016 | 11.30 | 11.46 | 11.17 | 11.25 | 68,617 | -0.05(-0.44%) |
Apr 26, 2016 | 10.85 | 11.37 | 10.82 | 11.30 | 166,114 | +0.44(+4.03%) |
Apr 25, 2016 | 10.90 | 10.90 | 10.74 | 10.86 | 60,566 | +0.02(+0.23%) |
Apr 22, 2016 | 10.65 | 10.88 | 10.65 | 10.84 | 116,134 | +0.17(+1.55%) |
Apr 21, 2016 | 10.84 | 10.84 | 10.59 | 10.67 | 83,716 | -0.21(-1.90%) |
Apr 20, 2016 | 10.88 | 11.13 | 10.75 | 10.88 | 149,309 | -0.03(-0.30%) |
Apr 19, 2016 | 10.74 | 10.92 | 10.67 | 10.91 | 83,809 | +0.19(+1.77%) |
Apr 18, 2016 | 10.47 | 10.74 | 10.38 | 10.72 | 86,969 | +0.31(+2.93%) |
Apr 15, 2016 | 10.41 | 10.53 | 10.37 | 10.41 | 58,471 | +0.03(+0.32%) |
Apr 14, 2016 | 10.31 | 10.50 | 10.29 | 10.38 | 62,883 | +0.11(+1.04%) |
Apr 13, 2016 | 10.23 | 10.30 | 10.05 | 10.27 | 52,014 | +0.07(+0.73%) |
Apr 12, 2016 | 10.06 | 10.22 | 9.935 | 10.20 | 76,304 | +0.15(+1.48%) |
Apr 11, 2016 | 10.08 | 10.16 | 10.01 | 10.05 | 29,150 | +0.06(+0.58%) |
Apr 08, 2016 | 10.04 | 10.08 | 9.927 | 9.993 | 35,051 | +0.03(+0.33%) |
Apr 07, 2016 | 9.852 | 9.993 | 9.852 | 9.960 | 51,263 | +0.01(+0.08%) |
Apr 06, 2016 | 9.828 | 9.951 | 9.770 | 9.951 | 87,419 | +0.08(+0.84%) |
Apr 05, 2016 | 9.993 | 9.993 | 9.828 | 9.869 | 68,666 | -0.14(-1.40%) |
Apr 04, 2016 | 10.10 | 10.15 | 9.943 | 10.01 | 111,855 | -0.13(-1.30%) |