Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.29 | 10.29 | 10.29 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 10.28 | 10.30 | 10.27 | 10.30 | 155,586 | -0.01(-0.07%) |
Dec 27, 2017 | 10.36 | 10.36 | 10.28 | 10.30 | 183,018 | +0.04(+0.36%) |
Dec 26, 2017 | 10.29 | 10.29 | 10.22 | 10.27 | 205,006 | +0.01(+0.14%) |
Dec 22, 2017 | 10.29 | 10.30 | 10.22 | 10.25 | 225,608 | -0.03(-0.28%) |
Dec 21, 2017 | 10.26 | 10.28 | 10.22 | 10.28 | 300,993 | +0.01(+0.07%) |
Dec 20, 2017 | 10.27 | 10.31 | 10.25 | 10.27 | 280,562 | -0.03(-0.28%) |
Dec 19, 2017 | 10.30 | 10.32 | 10.27 | 10.30 | 183,548 | +0.01(+0.07%) |
Dec 18, 2017 | 10.32 | 10.33 | 10.30 | 10.30 | 98,680 | -0.01(-0.14%) |
Dec 15, 2017 | 10.33 | 10.36 | 10.30 | 10.31 | 105,363 | -0.04(-0.35%) |
Dec 14, 2017 | 10.34 | 10.35 | 10.31 | 10.35 | 98,039 | +0.00(+0.00%) |
Dec 13, 2017 | 10.33 | 10.35 | 10.31 | 10.35 | 67,098 | +0.04(+0.35%) |
Dec 12, 2017 | 10.35 | 10.37 | 10.30 | 10.31 | 213,721 | -0.10(-0.98%) |
Dec 11, 2017 | 10.31 | 10.41 | 10.29 | 10.41 | 90,331 | +0.14(+1.39%) |
Dec 08, 2017 | 10.33 | 10.37 | 10.27 | 10.27 | 65,408 | -0.07(-0.70%) |
Dec 07, 2017 | 10.37 | 10.42 | 10.33 | 10.34 | 177,808 | -0.02(-0.21%) |
Dec 06, 2017 | 10.27 | 10.39 | 10.26 | 10.37 | 133,762 | +0.11(+1.06%) |
Dec 05, 2017 | 10.21 | 10.26 | 10.18 | 10.26 | 155,366 | +0.05(+0.50%) |
Dec 04, 2017 | 10.22 | 10.23 | 10.16 | 10.21 | 109,210 | -0.01(-0.14%) |
Dec 01, 2017 | 10.19 | 10.22 | 10.18 | 10.22 | 65,143 | +0.06(+0.57%) |
Nov 30, 2017 | 10.20 | 10.21 | 10.15 | 10.16 | 113,140 | -0.05(-0.50%) |
Nov 29, 2017 | 10.16 | 10.23 | 10.15 | 10.21 | 121,813 | +0.04(+0.36%) |
Nov 28, 2017 | 10.19 | 10.19 | 10.15 | 10.18 | 68,094 | +0.00(+0.00%) |
Nov 27, 2017 | 10.26 | 10.26 | 10.15 | 10.18 | 97,740 | -0.08(-0.78%) |
Nov 24, 2017 | 10.25 | 10.26 | 10.21 | 10.26 | 44,729 | +0.04(+0.36%) |
Nov 22, 2017 | 10.22 | 10.24 | 10.21 | 10.22 | 65,623 | -0.01(-0.07%) |
Nov 21, 2017 | 10.19 | 10.23 | 10.17 | 10.23 | 91,972 | +0.07(+0.64%) |
Nov 20, 2017 | 10.23 | 10.26 | 10.15 | 10.16 | 199,223 | -0.07(-0.71%) |
Nov 17, 2017 | 10.24 | 10.28 | 10.21 | 10.23 | 69,906 | -0.01(-0.14%) |
Nov 16, 2017 | 10.26 | 10.29 | 10.23 | 10.25 | 116,743 | +0.00(+0.00%) |
Nov 15, 2017 | 10.26 | 10.30 | 10.23 | 10.25 | 191,827 | -0.03(-0.28%) |
Nov 14, 2017 | 10.29 | 10.31 | 10.26 | 10.28 | 93,023 | +0.00(+0.04%) |
Nov 13, 2017 | 10.26 | 10.31 | 10.26 | 10.27 | 134,348 | +0.02(+0.21%) |
Nov 10, 2017 | 10.22 | 10.25 | 10.22 | 10.25 | 37,954 | +0.01(+0.07%) |
Nov 09, 2017 | 10.25 | 10.25 | 10.22 | 10.25 | 41,986 | -0.01(-0.07%) |
Nov 08, 2017 | 10.26 | 10.30 | 10.24 | 10.25 | 157,543 | -0.01(-0.07%) |
Nov 07, 2017 | 10.22 | 10.26 | 10.16 | 10.26 | 162,559 | +0.04(+0.35%) |
Nov 06, 2017 | 10.22 | 10.25 | 10.21 | 10.22 | 71,681 | +0.01(+0.07%) |
Nov 03, 2017 | 10.17 | 10.25 | 10.17 | 10.22 | 94,410 | +0.04(+0.36%) |
Nov 02, 2017 | 10.23 | 10.24 | 10.18 | 10.18 | 113,087 | -0.04(-0.42%) |
Nov 01, 2017 | 10.17 | 10.25 | 10.17 | 10.22 | 118,264 | +0.04(+0.43%) |
Oct 31, 2017 | 10.25 | 10.26 | 10.18 | 10.18 | 118,383 | -0.08(-0.78%) |
Oct 30, 2017 | 10.22 | 10.26 | 10.22 | 10.26 | 71,676 | +0.05(+0.50%) |
Oct 27, 2017 | 10.20 | 10.25 | 10.16 | 10.21 | 138,973 | +0.00(+0.00%) |
Oct 26, 2017 | 10.23 | 10.23 | 10.11 | 10.21 | 125,805 | -0.02(-0.21%) |
Oct 25, 2017 | 10.20 | 10.25 | 10.17 | 10.23 | 51,048 | +0.01(+0.14%) |
Oct 24, 2017 | 10.17 | 10.24 | 10.17 | 10.22 | 100,744 | +0.03(+0.28%) |
Oct 23, 2017 | 10.22 | 10.25 | 10.16 | 10.19 | 104,189 | -0.04(-0.35%) |
Oct 20, 2017 | 10.24 | 10.26 | 10.18 | 10.22 | 142,557 | -0.05(-0.49%) |
Oct 19, 2017 | 10.25 | 10.29 | 10.23 | 10.27 | 71,662 | +0.01(+0.07%) |
Oct 18, 2017 | 10.28 | 10.28 | 10.22 | 10.27 | 75,670 | -0.03(-0.28%) |
Oct 17, 2017 | 10.25 | 10.30 | 10.25 | 10.30 | 50,806 | +0.06(+0.57%) |
Oct 16, 2017 | 10.32 | 10.32 | 10.24 | 10.24 | 191,636 | -0.11(-1.05%) |
Oct 13, 2017 | 10.36 | 10.36 | 10.30 | 10.35 | 65,922 | +0.03(+0.32%) |
Oct 12, 2017 | 10.32 | 10.36 | 10.31 | 10.31 | 95,084 | -0.03(-0.28%) |
Oct 11, 2017 | 10.30 | 10.35 | 10.30 | 10.34 | 92,592 | +0.04(+0.42%) |
Oct 10, 2017 | 10.29 | 10.33 | 10.29 | 10.30 | 48,987 | +0.00(+0.00%) |
Oct 09, 2017 | 10.24 | 10.34 | 10.24 | 10.30 | 115,964 | +0.04(+0.35%) |
Oct 06, 2017 | 10.25 | 10.27 | 10.22 | 10.26 | 77,809 | -0.01(-0.14%) |
Oct 05, 2017 | 10.26 | 10.28 | 10.22 | 10.28 | 113,387 | +0.03(+0.28%) |
Oct 04, 2017 | 10.23 | 10.30 | 10.21 | 10.25 | 108,164 | +0.01(+0.07%) |
Oct 03, 2017 | 10.25 | 10.27 | 10.22 | 10.24 | 157,620 | -0.03(-0.28%) |
Oct 02, 2017 | 10.26 | 10.30 | 10.23 | 10.27 | 97,497 | -0.01(-0.14%) |
Sep 29, 2017 | 10.29 | 10.31 | 10.26 | 10.29 | 72,284 | +0.00(+0.00%) |
Sep 28, 2017 | 10.30 | 10.30 | 10.26 | 10.29 | 108,659 | -0.01(-0.14%) |
Sep 27, 2017 | 10.31 | 10.36 | 10.25 | 10.30 | 166,143 | -0.05(-0.49%) |
Sep 26, 2017 | 10.39 | 10.39 | 10.34 | 10.35 | 52,485 | -0.02(-0.21%) |
Sep 25, 2017 | 10.36 | 10.39 | 10.36 | 10.37 | 59,979 | +0.01(+0.14%) |
Sep 22, 2017 | 10.36 | 10.36 | 10.33 | 10.36 | 35,446 | +0.01(+0.14%) |
Sep 21, 2017 | 10.33 | 10.37 | 10.33 | 10.34 | 89,127 | +0.01(+0.07%) |
Sep 20, 2017 | 10.42 | 10.42 | 10.33 | 10.34 | 90,233 | -0.04(-0.35%) |
Sep 19, 2017 | 10.44 | 10.47 | 10.37 | 10.37 | 83,629 | -0.06(-0.62%) |
Sep 18, 2017 | 10.46 | 10.47 | 10.42 | 10.44 | 117,164 | -0.01(-0.07%) |
Sep 15, 2017 | 10.45 | 10.48 | 10.42 | 10.44 | 57,443 | +0.00(+0.00%) |
Sep 14, 2017 | 10.54 | 10.54 | 10.44 | 10.44 | 79,212 | -0.04(-0.38%) |
Sep 13, 2017 | 10.48 | 10.50 | 10.45 | 10.48 | 48,835 | -0.01(-0.14%) |
Sep 12, 2017 | 10.51 | 10.52 | 10.46 | 10.50 | 58,953 | -0.02(-0.21%) |
Sep 11, 2017 | 10.56 | 10.56 | 10.49 | 10.52 | 106,592 | -0.01(-0.07%) |
Sep 08, 2017 | 10.53 | 10.53 | 10.46 | 10.53 | 125,465 | +0.04(+0.34%) |
Sep 07, 2017 | 10.48 | 10.53 | 10.48 | 10.49 | 58,837 | +0.01(+0.07%) |
Sep 06, 2017 | 10.48 | 10.49 | 10.46 | 10.48 | 79,764 | +0.02(+0.21%) |
Sep 05, 2017 | 10.43 | 10.47 | 10.41 | 10.46 | 85,991 | +0.03(+0.28%) |
Sep 01, 2017 | 10.38 | 10.43 | 10.34 | 10.43 | 123,376 | +0.07(+0.69%) |
Aug 31, 2017 | 10.36 | 10.38 | 10.31 | 10.36 | 39,590 | +0.04(+0.42%) |
Aug 30, 2017 | 10.35 | 10.38 | 10.32 | 10.32 | 31,007 | -0.05(-0.48%) |
Aug 29, 2017 | 10.34 | 10.39 | 10.33 | 10.37 | 83,498 | +0.07(+0.70%) |
Aug 28, 2017 | 10.34 | 10.35 | 10.28 | 10.30 | 147,004 | -0.03(-0.28%) |
Aug 25, 2017 | 10.35 | 10.35 | 10.30 | 10.33 | 29,938 | -0.01(-0.07%) |
Aug 24, 2017 | 10.38 | 10.38 | 10.28 | 10.33 | 110,282 | -0.03(-0.28%) |
Aug 23, 2017 | 10.33 | 10.36 | 10.31 | 10.36 | 53,404 | +0.07(+0.70%) |
Aug 22, 2017 | 10.30 | 10.33 | 10.29 | 10.29 | 61,630 | -0.03(-0.28%) |
Aug 21, 2017 | 10.30 | 10.32 | 10.28 | 10.32 | 68,753 | +0.01(+0.14%) |
Aug 18, 2017 | 10.26 | 10.30 | 10.22 | 10.30 | 57,604 | +0.04(+0.42%) |
Aug 17, 2017 | 10.24 | 10.28 | 10.24 | 10.26 | 38,957 | -0.01(-0.14%) |
Aug 16, 2017 | 10.27 | 10.28 | 10.20 | 10.28 | 55,551 | +0.05(+0.49%) |
Aug 15, 2017 | 10.28 | 10.28 | 10.20 | 10.23 | 54,299 | -0.06(-0.56%) |
Aug 14, 2017 | 10.32 | 10.33 | 10.28 | 10.28 | 59,674 | -0.04(-0.35%) |
Aug 11, 2017 | 10.01 | 10.33 | 10.01 | 10.32 | 228,967 | +0.10(+1.02%) |
Aug 10, 2017 | 10.23 | 10.27 | 10.20 | 10.21 | 36,688 | -0.01(-0.14%) |
Aug 09, 2017 | 10.35 | 10.36 | 10.23 | 10.23 | 81,372 | -0.09(-0.90%) |
Aug 08, 2017 | 10.33 | 10.36 | 10.31 | 10.32 | 86,379 | -0.01(-0.14%) |
Aug 07, 2017 | 10.33 | 10.38 | 10.33 | 10.34 | 55,144 | -0.01(-0.07%) |
Aug 04, 2017 | 10.47 | 10.47 | 10.34 | 10.34 | 110,078 | -0.11(-1.09%) |
Aug 03, 2017 | 10.42 | 10.46 | 10.42 | 10.46 | 49,806 | +0.03(+0.27%) |
Aug 02, 2017 | 10.46 | 10.48 | 10.42 | 10.43 | 95,980 | -0.03(-0.27%) |
Aug 01, 2017 | 10.41 | 10.46 | 10.41 | 10.46 | 83,597 | +0.06(+0.55%) |
Jul 31, 2017 | 10.35 | 10.41 | 10.35 | 10.40 | 83,472 | +0.01(+0.14%) |
Jul 28, 2017 | 10.29 | 10.39 | 10.29 | 10.39 | 91,675 | +0.06(+0.62%) |
Jul 27, 2017 | 10.31 | 10.33 | 10.30 | 10.32 | 49,987 | +0.01(+0.07%) |
Jul 26, 2017 | 10.24 | 10.31 | 10.24 | 10.31 | 80,041 | +0.06(+0.63%) |
Jul 25, 2017 | 10.29 | 10.29 | 10.24 | 10.25 | 63,960 | -0.05(-0.49%) |
Jul 24, 2017 | 10.28 | 10.31 | 10.26 | 10.30 | 85,887 | +0.01(+0.07%) |
Jul 21, 2017 | 10.31 | 10.32 | 10.26 | 10.29 | 66,299 | +0.01(+0.07%) |
Jul 20, 2017 | 10.29 | 10.31 | 10.27 | 10.29 | 32,598 | +0.00(+0.00%) |
Jul 19, 2017 | 10.30 | 10.30 | 10.26 | 10.29 | 44,183 | +0.01(+0.07%) |
Jul 18, 2017 | 10.22 | 10.28 | 10.21 | 10.28 | 89,866 | +0.06(+0.56%) |
Jul 17, 2017 | 10.22 | 10.25 | 10.21 | 10.22 | 41,082 | +0.01(+0.07%) |
Jul 14, 2017 | 10.21 | 10.22 | 10.21 | 10.21 | 53,790 | +0.03(+0.28%) |
Jul 13, 2017 | 10.17 | 10.19 | 10.15 | 10.19 | 39,816 | +0.04(+0.42%) |
Jul 12, 2017 | 10.15 | 10.16 | 10.14 | 10.14 | 99,461 | +0.05(+0.53%) |
Jul 11, 2017 | 10.07 | 10.11 | 10.07 | 10.09 | 73,478 | +0.01(+0.14%) |
Jul 10, 2017 | 10.05 | 10.10 | 10.05 | 10.08 | 107,982 | +0.01(+0.07%) |
Jul 07, 2017 | 10.06 | 10.08 | 10.03 | 10.07 | 98,116 | +0.00(+0.00%) |
Jul 06, 2017 | 10.05 | 10.07 | 10.02 | 10.07 | 190,093 | +0.00(+0.00%) |
Jul 05, 2017 | 10.10 | 10.12 | 10.05 | 10.07 | 119,712 | -0.04(-0.42%) |
Jul 03, 2017 | 10.03 | 10.15 | 10.03 | 10.11 | 79,075 | +0.06(+0.64%) |
Jun 30, 2017 | 10.02 | 10.05 | 10.02 | 10.05 | 94,069 | +0.00(+0.00%) |
Jun 29, 2017 | 10.11 | 10.11 | 10.03 | 10.05 | 74,978 | -0.06(-0.63%) |
Jun 28, 2017 | 10.13 | 10.13 | 10.10 | 10.11 | 102,200 | -0.02(-0.21%) |
Jun 27, 2017 | 10.13 | 10.15 | 10.10 | 10.13 | 65,912 | +0.00(+0.00%) |
Jun 26, 2017 | 10.16 | 10.20 | 10.13 | 10.13 | 84,546 | -0.03(-0.28%) |
Jun 23, 2017 | 10.13 | 10.16 | 10.13 | 10.16 | 41,111 | +0.04(+0.35%) |
Jun 22, 2017 | 10.13 | 10.17 | 10.13 | 10.13 | 89,638 | -0.01(-0.14%) |
Jun 21, 2017 | 10.16 | 10.17 | 10.11 | 10.14 | 64,817 | -0.01(-0.07%) |
Jun 20, 2017 | 10.11 | 10.15 | 10.10 | 10.15 | 80,863 | +0.05(+0.49%) |
Jun 19, 2017 | 10.12 | 10.16 | 10.10 | 10.10 | 104,048 | -0.04(-0.35%) |
Jun 16, 2017 | 10.10 | 10.13 | 10.09 | 10.13 | 108,635 | +0.04(+0.42%) |
Jun 15, 2017 | 10.10 | 10.12 | 10.08 | 10.09 | 69,443 | -0.03(-0.28%) |
Jun 14, 2017 | 10.17 | 10.17 | 10.12 | 10.12 | 61,160 | -0.03(-0.28%) |
Jun 13, 2017 | 10.10 | 10.15 | 10.09 | 10.15 | 81,846 | +0.05(+0.53%) |
Jun 12, 2017 | 10.12 | 10.14 | 10.08 | 10.09 | 61,115 | +0.00(+0.00%) |
Jun 09, 2017 | 10.13 | 10.14 | 10.09 | 10.09 | 44,476 | -0.04(-0.42%) |
Jun 08, 2017 | 10.13 | 10.17 | 10.11 | 10.14 | 85,464 | +0.00(+0.00%) |
Jun 07, 2017 | 10.12 | 10.18 | 10.12 | 10.14 | 56,465 | +0.01(+0.14%) |
Jun 06, 2017 | 10.11 | 10.14 | 10.11 | 10.12 | 116,796 | +0.01(+0.14%) |
Jun 05, 2017 | 10.14 | 10.14 | 10.07 | 10.11 | 133,742 | -0.04(-0.35%) |
Jun 02, 2017 | 10.21 | 10.21 | 10.13 | 10.14 | 108,616 | +0.01(+0.07%) |
Jun 01, 2017 | 10.18 | 10.23 | 10.14 | 10.14 | 130,363 | -0.04(-0.35%) |
May 31, 2017 | 10.10 | 10.18 | 10.10 | 10.17 | 66,622 | +0.07(+0.70%) |
May 30, 2017 | 10.10 | 10.12 | 10.09 | 10.10 | 42,091 | +0.01(+0.14%) |
May 26, 2017 | 10.14 | 10.15 | 10.09 | 10.09 | 66,417 | -0.04(-0.35%) |
May 25, 2017 | 10.12 | 10.12 | 10.09 | 10.12 | 51,880 | +0.00(+0.00%) |
May 24, 2017 | 10.09 | 10.14 | 10.09 | 10.12 | 127,779 | +0.06(+0.56%) |
May 23, 2017 | 10.10 | 10.13 | 10.05 | 10.06 | 110,298 | -0.01(-0.07%) |
May 22, 2017 | 10.08 | 10.09 | 10.05 | 10.07 | 77,336 | -0.01(-0.07%) |
May 19, 2017 | 10.06 | 10.14 | 10.06 | 10.08 | 116,510 | +0.01(+0.14%) |
May 18, 2017 | 10.09 | 10.11 | 10.06 | 10.06 | 93,876 | -0.04(-0.42%) |
May 17, 2017 | 10.03 | 10.13 | 10.02 | 10.11 | 201,412 | +0.09(+0.92%) |
May 16, 2017 | 10.02 | 10.04 | 10.00 | 10.02 | 65,092 | -0.01(-0.14%) |
May 15, 2017 | 10.06 | 10.06 | 10.02 | 10.03 | 116,093 | +0.02(+0.21%) |
May 12, 2017 | 9.959 | 10.02 | 9.956 | 10.01 | 119,798 | +0.07(+0.71%) |
May 11, 2017 | 9.895 | 9.966 | 9.895 | 9.938 | 163,411 | +0.04(+0.39%) |
May 10, 2017 | 9.913 | 9.920 | 9.856 | 9.899 | 122,746 | -0.01(-0.14%) |
May 09, 2017 | 9.913 | 9.927 | 9.878 | 9.913 | 117,550 | -0.01(-0.07%) |
May 08, 2017 | 9.941 | 9.962 | 9.913 | 9.920 | 58,871 | -0.03(-0.28%) |
May 05, 2017 | 9.962 | 9.969 | 9.927 | 9.948 | 91,656 | -0.01(-0.14%) |
May 04, 2017 | 9.976 | 9.983 | 9.927 | 9.962 | 78,266 | -0.02(-0.21%) |
May 03, 2017 | 9.934 | 9.990 | 9.927 | 9.983 | 100,328 | +0.06(+0.57%) |
May 02, 2017 | 9.927 | 9.934 | 9.892 | 9.927 | 86,318 | -0.01(-0.14%) |
May 01, 2017 | 9.870 | 9.941 | 9.870 | 9.941 | 194,368 | +0.08(+0.86%) |
Apr 28, 2017 | 9.814 | 9.892 | 9.814 | 9.856 | 97,737 | +0.01(+0.14%) |
Apr 27, 2017 | 9.821 | 9.842 | 9.807 | 9.842 | 134,737 | +0.04(+0.36%) |
Apr 26, 2017 | 9.849 | 9.863 | 9.807 | 9.807 | 137,531 | -0.03(-0.29%) |
Apr 25, 2017 | 9.892 | 9.892 | 9.835 | 9.835 | 115,951 | -0.08(-0.78%) |
Apr 24, 2017 | 9.927 | 9.941 | 9.892 | 9.913 | 92,472 | -0.04(-0.35%) |
Apr 21, 2017 | 9.948 | 9.955 | 9.920 | 9.948 | 124,053 | +0.02(+0.21%) |
Apr 20, 2017 | 9.962 | 9.969 | 9.913 | 9.927 | 139,615 | -0.03(-0.28%) |
Apr 19, 2017 | 9.948 | 9.962 | 9.913 | 9.955 | 76,187 | +0.02(+0.21%) |
Apr 18, 2017 | 9.955 | 9.956 | 9.920 | 9.934 | 90,179 | +0.01(+0.07%) |
Apr 17, 2017 | 9.941 | 9.969 | 9.899 | 9.927 | 109,163 | -0.01(-0.07%) |
Apr 13, 2017 | 9.990 | 9.997 | 9.934 | 9.934 | 96,493 | -0.03(-0.28%) |
Apr 12, 2017 | 9.969 | 9.969 | 9.927 | 9.962 | 154,067 | -0.01(-0.14%) |
Apr 11, 2017 | 10.01 | 10.01 | 9.920 | 9.976 | 208,836 | +0.00(+0.04%) |
Apr 10, 2017 | 9.916 | 9.973 | 9.909 | 9.973 | 128,186 | +0.06(+0.64%) |
Apr 07, 2017 | 9.874 | 9.909 | 9.846 | 9.909 | 135,138 | +0.05(+0.50%) |
Apr 06, 2017 | 9.818 | 9.860 | 9.818 | 9.860 | 105,070 | +0.05(+0.50%) |
Apr 05, 2017 | 9.776 | 9.853 | 9.748 | 9.811 | 81,705 | +0.02(+0.21%) |
Apr 04, 2017 | 9.727 | 9.825 | 9.727 | 9.790 | 249,938 | -0.03(-0.29%) |
Apr 03, 2017 | 9.790 | 9.818 | 9.767 | 9.818 | 108,204 | +0.05(+0.50%) |
Mar 31, 2017 | 9.755 | 9.783 | 9.741 | 9.769 | 78,421 | +0.00(+0.00%) |
Mar 30, 2017 | 9.762 | 9.769 | 9.735 | 9.769 | 98,668 | +0.02(+0.22%) |
Mar 29, 2017 | 9.699 | 9.755 | 9.692 | 9.748 | 104,083 | +0.08(+0.80%) |
Mar 28, 2017 | 9.699 | 9.706 | 9.671 | 9.671 | 104,973 | -0.02(-0.22%) |
Mar 27, 2017 | 9.636 | 9.692 | 9.608 | 9.692 | 155,566 | +0.08(+0.80%) |
Mar 24, 2017 | 9.566 | 9.636 | 9.559 | 9.615 | 134,610 | +0.04(+0.44%) |
Mar 23, 2017 | 9.622 | 9.629 | 9.552 | 9.573 | 134,866 | -0.06(-0.58%) |
Mar 22, 2017 | 9.545 | 9.629 | 9.545 | 9.629 | 182,528 | +0.09(+0.96%) |
Mar 21, 2017 | 9.545 | 9.587 | 9.531 | 9.538 | 126,212 | +0.01(+0.07%) |
Mar 20, 2017 | 9.531 | 9.573 | 9.517 | 9.531 | 164,881 | -0.01(-0.07%) |
Mar 17, 2017 | 9.538 | 9.545 | 9.510 | 9.538 | 136,784 | +0.01(+0.07%) |
Mar 16, 2017 | 9.531 | 9.580 | 9.475 | 9.531 | 168,438 | +0.01(+0.07%) |
Mar 15, 2017 | 9.412 | 9.524 | 9.405 | 9.524 | 215,407 | +0.11(+1.19%) |
Mar 14, 2017 | 9.454 | 9.468 | 9.412 | 9.412 | 129,539 | -0.02(-0.22%) |
Mar 13, 2017 | 9.433 | 9.468 | 9.426 | 9.433 | 160,589 | -0.01(-0.11%) |
Mar 10, 2017 | 9.485 | 9.520 | 9.416 | 9.443 | 329,935 | -0.04(-0.44%) |
Mar 09, 2017 | 9.667 | 9.672 | 9.450 | 9.485 | 633,820 | -0.21(-2.16%) |
Mar 08, 2017 | 9.757 | 9.764 | 9.688 | 9.695 | 187,894 | -0.09(-0.93%) |
Mar 07, 2017 | 9.820 | 9.820 | 9.778 | 9.785 | 113,384 | -0.03(-0.36%) |
Mar 06, 2017 | 9.806 | 9.834 | 9.785 | 9.820 | 146,276 | +0.02(+0.21%) |
Mar 03, 2017 | 9.855 | 9.792 | 9.799 | 172,328 | -0.01(-0.14%) | |
Mar 02, 2017 | 9.820 | 9.834 | 9.792 | 9.813 | 281,266 | -0.05(-0.50%) |
Mar 01, 2017 | 9.883 | 9.883 | 9.834 | 9.862 | 170,061 | -0.04(-0.42%) |
Feb 28, 2017 | 9.897 | 9.911 | 9.872 | 9.904 | 162,174 | +0.02(+0.21%) |
Feb 27, 2017 | 9.925 | 9.939 | 9.855 | 9.883 | 196,639 | -0.03(-0.35%) |
Feb 24, 2017 | 9.904 | 9.939 | 9.890 | 9.918 | 61,725 | +0.05(+0.49%) |
Feb 23, 2017 | 9.904 | 9.911 | 9.855 | 9.869 | 127,729 | -0.01(-0.07%) |
Feb 22, 2017 | 9.869 | 9.883 | 9.848 | 9.876 | 97,978 | +0.01(+0.07%) |
Feb 21, 2017 | 9.799 | 9.869 | 9.792 | 9.869 | 191,545 | +0.07(+0.71%) |
Feb 17, 2017 | 9.799 | 9.799 | 9.799 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 9.785 | 9.820 | 9.778 | 9.778 | 313,680 | +0.01(+0.07%) |
Feb 15, 2017 | 9.883 | 9.904 | 9.764 | 9.771 | 365,252 | -0.15(-1.48%) |
Feb 14, 2017 | 9.953 | 9.953 | 9.890 | 9.918 | 153,002 | -0.01(-0.07%) |
Feb 13, 2017 | 9.918 | 9.960 | 9.890 | 9.925 | 96,775 | +0.03(+0.29%) |
Feb 10, 2017 | 9.979 | 10.03 | 9.896 | 9.896 | 325,623 | -0.13(-1.32%) |
Feb 09, 2017 | 9.986 | 10.03 | 9.986 | 10.03 | 108,837 | +0.01(+0.07%) |
Feb 08, 2017 | 9.958 | 10.02 | 9.958 | 10.02 | 101,687 | +0.08(+0.84%) |
Feb 07, 2017 | 10.06 | 10.06 | 9.910 | 9.938 | 192,519 | -0.11(-1.11%) |
Feb 06, 2017 | 9.993 | 10.06 | 9.965 | 10.05 | 135,697 | +0.05(+0.49%) |
Feb 03, 2017 | 9.903 | 10.00 | 9.896 | 10.00 | 145,689 | +0.10(+1.05%) |
Feb 02, 2017 | 9.889 | 9.910 | 9.875 | 9.896 | 94,228 | -0.01(-0.07%) |
Feb 01, 2017 | 9.945 | 9.945 | 9.854 | 9.903 | 146,807 | -0.01(-0.07%) |
Jan 31, 2017 | 9.882 | 9.917 | 9.854 | 9.910 | 138,337 | +0.05(+0.49%) |
Jan 30, 2017 | 9.868 | 9.868 | 9.834 | 9.861 | 62,727 | +0.03(+0.28%) |
Jan 27, 2017 | 9.841 | 9.854 | 9.831 | 9.834 | 36,343 | +0.02(+0.21%) |
Jan 26, 2017 | 9.799 | 9.841 | 9.799 | 9.813 | 64,155 | +0.01(+0.07%) |
Jan 25, 2017 | 9.847 | 9.864 | 9.806 | 9.806 | 63,409 | -0.05(-0.49%) |
Jan 24, 2017 | 9.889 | 9.896 | 9.841 | 9.854 | 58,194 | -0.03(-0.35%) |
Jan 23, 2017 | 9.841 | 9.900 | 9.820 | 9.889 | 34,482 | +0.08(+0.85%) |
Jan 20, 2017 | 9.834 | 9.841 | 9.799 | 9.806 | 111,203 | -0.04(-0.42%) |
Jan 19, 2017 | 9.889 | 9.896 | 9.778 | 9.847 | 209,896 | -0.05(-0.49%) |
Jan 18, 2017 | 9.931 | 9.931 | 9.889 | 9.896 | 90,679 | -0.04(-0.42%) |
Jan 17, 2017 | 9.938 | 9.993 | 9.924 | 9.938 | 88,969 | +0.01(+0.07%) |
Jan 13, 2017 | 9.931 | 9.931 | 9.931 | 0 | -0.03(-0.35%) | |
Jan 12, 2017 | 9.952 | 9.979 | 9.917 | 9.965 | 129,423 | +0.03(+0.35%) |
Jan 11, 2017 | 9.952 | 9.979 | 9.875 | 9.931 | 96,957 | -0.02(-0.20%) |
Jan 10, 2017 | 9.833 | 9.951 | 9.833 | 9.951 | 137,614 | +0.11(+1.12%) |
Jan 09, 2017 | 9.778 | 9.958 | 9.695 | 9.840 | 170,425 | +0.10(+0.99%) |
Jan 06, 2017 | 9.668 | 9.744 | 9.633 | 9.744 | 175,950 | +0.08(+0.79%) |
Jan 05, 2017 | 9.626 | 9.681 | 9.605 | 9.668 | 248,579 | -0.01(-0.14%) |
Jan 04, 2017 | 9.640 | 9.688 | 9.619 | 9.681 | 268,206 | +0.02(+0.21%) |