Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.32 | 10.49 | 10.17 | 10.19 | 41,156 | -0.13(-1.24%) |
Aug 30, 2017 | 9.890 | 10.36 | 9.847 | 10.32 | 47,877 | +0.38(+3.86%) |
Aug 29, 2017 | 10.02 | 10.10 | 9.889 | 9.932 | 39,546 | -0.13(-1.27%) |
Aug 28, 2017 | 10.02 | 10.23 | 10.02 | 10.06 | 33,504 | +0.00(+0.00%) |
Aug 25, 2017 | 10.49 | 10.49 | 10.02 | 10.06 | 129,509 | -0.47(-4.45%) |
Aug 24, 2017 | 10.53 | 10.57 | 10.49 | 10.53 | 21,430 | +0.00(+0.00%) |
Aug 23, 2017 | 10.61 | 10.61 | 10.44 | 10.53 | 43,324 | -0.13(-1.20%) |
Aug 22, 2017 | 10.61 | 10.68 | 10.57 | 10.66 | 64,668 | +0.00(+0.00%) |
Aug 21, 2017 | 10.49 | 10.66 | 10.47 | 10.66 | 40,294 | +0.09(+0.81%) |
Aug 18, 2017 | 10.15 | 10.61 | 10.15 | 10.57 | 44,873 | +0.38(+3.77%) |
Aug 17, 2017 | 10.44 | 10.53 | 10.21 | 10.19 | 75,574 | -0.30(-2.85%) |
Aug 16, 2017 | 10.53 | 10.66 | 10.44 | 10.49 | 41,079 | -0.09(-0.81%) |
Aug 15, 2017 | 10.61 | 10.66 | 10.53 | 10.57 | 39,024 | -0.09(-0.80%) |
Aug 14, 2017 | 10.49 | 10.78 | 10.49 | 10.66 | 42,541 | +0.13(+1.21%) |
Aug 11, 2017 | 10.61 | 10.67 | 10.32 | 10.53 | 93,502 | +0.00(+0.00%) |
Aug 10, 2017 | 10.66 | 10.70 | 10.49 | 10.53 | 46,681 | -0.26(-2.37%) |
Aug 09, 2017 | 10.87 | 10.96 | 10.78 | 10.78 | 32,329 | -0.13(-1.17%) |
Aug 08, 2017 | 10.87 | 11.04 | 10.87 | 10.91 | 27,450 | +0.00(+0.00%) |
Aug 07, 2017 | 10.96 | 11.08 | 10.87 | 10.91 | 39,942 | +0.00(+0.00%) |
Aug 04, 2017 | 10.74 | 10.96 | 10.74 | 10.91 | 68,175 | +0.09(+0.79%) |
Aug 03, 2017 | 10.87 | 10.91 | 10.70 | 10.83 | 69,600 | +0.00(+0.00%) |
Aug 02, 2017 | 11.00 | 11.04 | 10.80 | 10.83 | 23,360 | -0.26(-2.31%) |
Aug 01, 2017 | 10.96 | 11.17 | 10.91 | 11.08 | 121,749 | +0.09(+0.77%) |
Jul 31, 2017 | 10.83 | 11.06 | 10.76 | 11.00 | 56,584 | +0.13(+1.18%) |
Jul 28, 2017 | 10.78 | 10.99 | 10.70 | 10.87 | 46,275 | +0.04(+0.39%) |
Jul 27, 2017 | 10.83 | 11.08 | 10.66 | 10.83 | 85,181 | -0.04(-0.39%) |
Jul 26, 2017 | 10.96 | 11.16 | 10.83 | 10.87 | 67,030 | -0.09(-0.78%) |
Jul 25, 2017 | 10.83 | 11.08 | 10.78 | 10.96 | 55,655 | +0.13(+1.18%) |
Jul 24, 2017 | 10.96 | 10.96 | 10.70 | 10.83 | 46,694 | -0.17(-1.55%) |
Jul 21, 2017 | 11.00 | 11.04 | 10.91 | 11.00 | 44,214 | +0.09(+0.78%) |
Jul 20, 2017 | 11.04 | 11.04 | 10.83 | 10.91 | 58,651 | -0.13(-1.16%) |
Jul 19, 2017 | 10.91 | 11.10 | 10.91 | 11.04 | 56,315 | +0.04(+0.39%) |
Jul 18, 2017 | 11.04 | 11.04 | 10.74 | 11.00 | 55,037 | -0.04(-0.39%) |
Jul 17, 2017 | 10.91 | 11.04 | 10.83 | 11.04 | 53,181 | +0.17(+1.57%) |
Jul 14, 2017 | 10.83 | 11.00 | 10.78 | 10.87 | 44,800 | +0.13(+1.19%) |
Jul 13, 2017 | 10.83 | 10.91 | 10.61 | 10.74 | 32,634 | -0.09(-0.79%) |
Jul 12, 2017 | 10.57 | 10.91 | 10.57 | 10.83 | 53,764 | +0.30(+2.83%) |
Jul 11, 2017 | 10.49 | 10.55 | 10.40 | 10.53 | 27,943 | +0.00(+0.00%) |
Jul 10, 2017 | 10.74 | 10.78 | 10.44 | 10.53 | 35,921 | -0.26(-2.37%) |
Jul 07, 2017 | 10.61 | 11.04 | 10.55 | 10.78 | 102,176 | +0.26(+2.43%) |
Jul 06, 2017 | 10.70 | 10.70 | 10.32 | 10.53 | 38,207 | -0.17(-1.59%) |
Jul 05, 2017 | 10.83 | 10.84 | 10.47 | 10.70 | 68,797 | -0.13(-1.18%) |
Jul 03, 2017 | 10.57 | 10.83 | 10.44 | 10.83 | 40,372 | +0.26(+2.42%) |
Jun 30, 2017 | 10.44 | 10.70 | 10.23 | 10.57 | 104,240 | +0.21(+2.06%) |
Jun 29, 2017 | 10.49 | 10.49 | 10.27 | 10.36 | 42,268 | -0.15(-1.42%) |
Jun 28, 2017 | 10.38 | 10.59 | 10.25 | 10.51 | 47,312 | +0.21(+2.06%) |
Jun 27, 2017 | 10.30 | 10.42 | 10.00 | 10.30 | 60,541 | +0.00(+0.00%) |
Jun 26, 2017 | 10.21 | 10.50 | 10.21 | 10.30 | 37,480 | +0.00(+0.00%) |
Jun 23, 2017 | 10.21 | 10.38 | 10.17 | 10.30 | 74,454 | +0.08(+0.83%) |
Jun 22, 2017 | 10.25 | 10.34 | 10.11 | 10.21 | 31,717 | -0.04(-0.41%) |
Jun 21, 2017 | 10.32 | 10.42 | 10.19 | 10.25 | 58,333 | -0.04(-0.41%) |
Jun 20, 2017 | 10.42 | 10.47 | 10.19 | 10.30 | 37,427 | -0.08(-0.82%) |
Jun 19, 2017 | 10.55 | 10.55 | 10.25 | 10.38 | 85,324 | -0.13(-1.21%) |
Jun 16, 2017 | 10.63 | 10.74 | 10.47 | 10.51 | 127,780 | -0.17(-1.59%) |
Jun 15, 2017 | 10.59 | 10.78 | 10.55 | 10.68 | 40,321 | +0.04(+0.40%) |
Jun 14, 2017 | 10.85 | 10.97 | 10.51 | 10.63 | 69,626 | -0.21(-1.95%) |
Jun 13, 2017 | 11.02 | 11.04 | 10.84 | 10.85 | 70,013 | -0.17(-1.54%) |
Jun 12, 2017 | 10.68 | 11.02 | 10.68 | 11.02 | 110,809 | +0.34(+3.17%) |
Jun 09, 2017 | 10.51 | 10.80 | 10.47 | 10.68 | 63,750 | +0.17(+1.61%) |
Jun 08, 2017 | 10.30 | 10.59 | 10.13 | 10.51 | 60,727 | +0.13(+1.22%) |
Jun 07, 2017 | 10.25 | 10.55 | 10.25 | 10.38 | 49,310 | +0.04(+0.41%) |
Jun 06, 2017 | 10.80 | 10.85 | 10.21 | 10.34 | 128,845 | -0.59(-5.43%) |
Jun 05, 2017 | 11.02 | 11.02 | 10.81 | 10.93 | 82,403 | -0.04(-0.39%) |
Jun 02, 2017 | 10.13 | 10.97 | 10.13 | 10.97 | 201,201 | +0.76(+7.47%) |
Jun 01, 2017 | 10.08 | 10.21 | 10.04 | 10.21 | 77,976 | +0.17(+1.69%) |
May 31, 2017 | 9.957 | 10.08 | 9.957 | 10.04 | 47,456 | +0.04(+0.42%) |
May 30, 2017 | 10.04 | 10.08 | 9.957 | 9.999 | 27,008 | +0.04(+0.43%) |
May 26, 2017 | 9.999 | 10.04 | 9.915 | 9.957 | 33,562 | +0.00(+0.00%) |
May 25, 2017 | 9.957 | 10.08 | 9.953 | 9.957 | 45,924 | +0.04(+0.43%) |
May 24, 2017 | 9.830 | 9.957 | 9.830 | 9.915 | 23,728 | +0.04(+0.43%) |
May 23, 2017 | 9.915 | 9.915 | 9.821 | 9.872 | 40,331 | +0.00(+0.00%) |
May 22, 2017 | 9.957 | 10.04 | 9.830 | 9.872 | 47,739 | -0.13(-1.27%) |
May 19, 2017 | 9.830 | 10.02 | 9.830 | 9.999 | 54,999 | +0.13(+1.29%) |
May 18, 2017 | 9.788 | 9.999 | 9.788 | 9.872 | 86,357 | -0.04(-0.43%) |
May 17, 2017 | 9.872 | 10.04 | 9.745 | 9.915 | 110,367 | -0.04(-0.43%) |
May 16, 2017 | 9.957 | 10.13 | 9.872 | 9.957 | 79,980 | -0.04(-0.42%) |
May 15, 2017 | 9.660 | 10.04 | 9.622 | 9.999 | 41,998 | +0.25(+2.61%) |
May 12, 2017 | 10.04 | 10.13 | 9.745 | 9.745 | 65,758 | -0.38(-3.77%) |
May 11, 2017 | 10.13 | 10.17 | 9.830 | 10.13 | 94,176 | +0.38(+3.91%) |
May 10, 2017 | 9.830 | 9.872 | 9.406 | 9.745 | 65,509 | -0.13(-1.29%) |
May 09, 2017 | 10.13 | 10.17 | 9.788 | 9.872 | 70,818 | -0.21(-2.10%) |
May 08, 2017 | 10.08 | 10.17 | 9.999 | 10.08 | 50,128 | +0.04(+0.42%) |
May 05, 2017 | 9.999 | 10.08 | 9.957 | 10.04 | 35,229 | +0.00(+0.00%) |
May 04, 2017 | 10.04 | 10.08 | 9.999 | 10.04 | 47,831 | +0.00(+0.00%) |
May 03, 2017 | 9.957 | 10.13 | 9.957 | 10.04 | 53,878 | +0.04(+0.42%) |
May 02, 2017 | 10.08 | 10.13 | 9.957 | 9.999 | 46,279 | -0.04(-0.42%) |
May 01, 2017 | 10.08 | 10.08 | 9.872 | 10.04 | 69,624 | +0.04(+0.42%) |
Apr 28, 2017 | 10.08 | 10.17 | 9.915 | 9.999 | 72,279 | -0.13(-1.25%) |
Apr 27, 2017 | 10.08 | 10.21 | 9.999 | 10.13 | 76,842 | +0.04(+0.42%) |
Apr 26, 2017 | 10.08 | 10.13 | 9.792 | 10.08 | 101,422 | +0.00(+0.00%) |
Apr 25, 2017 | 9.830 | 10.08 | 9.683 | 10.08 | 107,618 | +0.30(+3.03%) |
Apr 24, 2017 | 9.576 | 9.872 | 9.533 | 9.788 | 57,754 | +0.21(+2.21%) |
Apr 21, 2017 | 9.491 | 9.660 | 9.491 | 9.576 | 52,421 | +0.04(+0.44%) |
Apr 20, 2017 | 9.449 | 9.576 | 9.406 | 9.533 | 68,200 | +0.04(+0.45%) |
Apr 19, 2017 | 9.491 | 9.533 | 9.406 | 9.491 | 43,074 | +0.00(+0.00%) |
Apr 18, 2017 | 9.576 | 9.660 | 9.449 | 9.491 | 37,798 | -0.17(-1.75%) |
Apr 17, 2017 | 9.491 | 9.660 | 9.364 | 9.660 | 95,395 | +0.13(+1.33%) |
Apr 13, 2017 | 9.830 | 9.854 | 9.491 | 9.533 | 54,409 | -0.34(-3.43%) |
Apr 12, 2017 | 9.936 | 9.703 | 9.872 | 85,064 | +0.00(+0.00%) | |
Apr 11, 2017 | 9.660 | 9.999 | 9.618 | 9.872 | 59,789 | +0.21(+2.19%) |
Apr 10, 2017 | 9.618 | 9.788 | 9.533 | 9.660 | 47,260 | -0.08(-0.87%) |
Apr 07, 2017 | 9.618 | 9.872 | 9.618 | 9.745 | 59,104 | +0.00(+0.00%) |
Apr 06, 2017 | 9.745 | 9.788 | 9.491 | 9.745 | 67,031 | -0.04(-0.43%) |
Apr 05, 2017 | 9.830 | 10.08 | 9.766 | 9.788 | 97,611 | -0.04(-0.43%) |
Apr 04, 2017 | 9.872 | 9.872 | 9.745 | 9.830 | 40,544 | -0.08(-0.85%) |
Apr 03, 2017 | 9.872 | 9.999 | 9.660 | 9.915 | 101,619 | +0.04(+0.43%) |
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%) |