Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.58 | 10.59 | 10.46 | 10.58 | 376,392 | +0.01(+0.06%) |
Feb 27, 2017 | 10.41 | 10.57 | 10.38 | 10.57 | 321,503 | +0.20(+1.90%) |
Feb 24, 2017 | 10.27 | 10.38 | 10.27 | 10.37 | 202,047 | +0.07(+0.70%) |
Feb 23, 2017 | 10.27 | 10.34 | 10.24 | 10.30 | 224,073 | +0.09(+0.88%) |
Feb 22, 2017 | 10.27 | 10.31 | 10.21 | 10.21 | 210,021 | -0.05(-0.52%) |
Feb 21, 2017 | 10.19 | 10.29 | 10.19 | 10.26 | 244,264 | +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 | 152,135 | -0.05(-0.45%) |
Feb 15, 2017 | 10.20 | 10.29 | 10.17 | 10.29 | 190,139 | +0.08(+0.82%) |
Feb 14, 2017 | 10.24 | 10.25 | 10.17 | 10.20 | 288,876 | -0.01(-0.06%) |
Feb 13, 2017 | 10.26 | 10.26 | 10.17 | 10.21 | 201,295 | +0.04(+0.35%) |
Feb 10, 2017 | 10.21 | 10.23 | 10.17 | 10.17 | 220,215 | +0.01(+0.06%) |
Feb 09, 2017 | 10.12 | 10.23 | 10.11 | 10.17 | 177,788 | +0.05(+0.53%) |
Feb 08, 2017 | 10.14 | 10.14 | 10.08 | 10.11 | 299,648 | -0.05(-0.53%) |
Feb 07, 2017 | 10.19 | 10.19 | 10.14 | 10.17 | 229,833 | +0.00(+0.00%) |
Feb 06, 2017 | 10.14 | 10.19 | 10.13 | 10.17 | 170,560 | +0.04(+0.41%) |
Feb 03, 2017 | 10.11 | 10.14 | 10.10 | 10.13 | 207,073 | +0.02(+0.18%) |
Feb 02, 2017 | 10.07 | 10.12 | 10.00 | 10.11 | 292,702 | +0.04(+0.35%) |
Feb 01, 2017 | 10.01 | 10.08 | 9.977 | 10.07 | 317,960 | +0.10(+0.95%) |
Jan 31, 2017 | 9.853 | 9.977 | 9.826 | 9.977 | 589,613 | +0.10(+0.96%) |
Jan 30, 2017 | 9.835 | 9.888 | 9.811 | 9.882 | 295,452 | +0.03(+0.30%) |
Jan 27, 2017 | 9.841 | 9.882 | 9.799 | 9.853 | 356,727 | +0.01(+0.12%) |
Jan 26, 2017 | 9.894 | 9.912 | 9.841 | 9.841 | 244,917 | -0.02(-0.18%) |
Jan 25, 2017 | 9.811 | 9.870 | 9.811 | 9.858 | 232,363 | +0.08(+0.79%) |
Jan 24, 2017 | 9.799 | 9.811 | 9.751 | 9.781 | 234,744 | -0.02(-0.24%) |
Jan 23, 2017 | 9.876 | 9.882 | 9.787 | 9.805 | 170,321 | -0.03(-0.30%) |
Jan 20, 2017 | 9.918 | 9.930 | 9.817 | 9.835 | 121,532 | -0.04(-0.42%) |
Jan 19, 2017 | 10.01 | 10.05 | 9.870 | 9.876 | 244,236 | -0.18(-1.77%) |
Jan 18, 2017 | 10.06 | 10.06 | 9.997 | 10.05 | 161,517 | +0.05(+0.49%) |
Jan 17, 2017 | 10.04 | 10.04 | 9.958 | 10.01 | 206,732 | -0.05(-0.53%) |
Jan 13, 2017 | 10.06 | 10.06 | 10.06 | 0 | +0.10(+1.01%) | |
Jan 12, 2017 | 9.970 | 9.982 | 9.837 | 9.958 | 291,490 | +0.01(+0.06%) |
Jan 11, 2017 | 10.07 | 10.08 | 9.923 | 9.952 | 346,517 | -0.09(-0.94%) |
Jan 10, 2017 | 9.952 | 10.06 | 9.952 | 10.05 | 364,922 | +0.12(+1.19%) |
Jan 09, 2017 | 9.793 | 9.930 | 9.784 | 9.929 | 359,408 | +0.18(+1.88%) |
Jan 06, 2017 | 9.758 | 9.775 | 9.687 | 9.746 | 267,765 | +0.04(+0.43%) |
Jan 05, 2017 | 9.704 | 9.728 | 9.610 | 9.704 | 325,264 | +0.04(+0.43%) |
Jan 04, 2017 | 9.509 | 9.687 | 9.498 | 9.663 | 663,517 | +0.17(+1.77%) |
Jan 03, 2017 | 9.232 | 9.504 | 9.220 | 9.495 | 441,340 | +0.33(+3.58%) |
Dec 30, 2016 | 9.167 | 9.167 | 9.167 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 9.167 | 9.240 | 9.143 | 9.155 | 453,636 | +0.00(+0.00%) |
Dec 28, 2016 | 9.291 | 9.291 | 9.143 | 9.155 | 448,100 | -0.14(-1.52%) |
Dec 27, 2016 | 9.202 | 9.326 | 9.202 | 9.297 | 481,365 | +0.09(+1.03%) |
Dec 23, 2016 | 9.202 | 9.202 | 9.202 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 9.090 | 9.196 | 9.072 | 9.191 | 546,189 | +0.05(+0.52%) |
Dec 21, 2016 | 9.155 | 9.250 | 9.066 | 9.143 | 838,239 | +0.00(+0.00%) |
Dec 20, 2016 | 9.226 | 9.274 | 9.126 | 9.143 | 565,178 | -0.09(-0.96%) |
Dec 19, 2016 | 9.273 | 9.318 | 9.214 | 9.232 | 500,400 | -0.04(-0.45%) |
Dec 16, 2016 | 9.291 | 9.344 | 9.226 | 9.273 | 330,081 | -0.01(-0.13%) |
Dec 15, 2016 | 9.244 | 9.332 | 9.220 | 9.285 | 368,134 | +0.04(+0.46%) |
Dec 14, 2016 | 9.201 | 9.277 | 9.154 | 9.243 | 489,600 | +0.01(+0.13%) |
Dec 13, 2016 | 9.225 | 9.313 | 9.184 | 9.230 | 562,178 | +0.07(+0.77%) |
Dec 12, 2016 | 9.213 | 9.289 | 9.154 | 9.160 | 457,065 | -0.08(-0.83%) |
Dec 09, 2016 | 9.213 | 9.310 | 9.184 | 9.236 | 468,822 | +0.09(+0.96%) |
Dec 08, 2016 | 9.154 | 9.207 | 9.125 | 9.148 | 388,360 | -0.02(-0.26%) |
Dec 07, 2016 | 9.178 | 9.266 | 9.119 | 9.172 | 533,071 | -0.09(-1.01%) |
Dec 06, 2016 | 9.225 | 9.318 | 9.213 | 9.266 | 409,601 | +0.01(+0.06%) |
Dec 05, 2016 | 9.365 | 9.389 | 9.242 | 9.260 | 297,985 | -0.02(-0.19%) |
Dec 02, 2016 | 9.406 | 9.453 | 9.277 | 9.277 | 237,344 | -0.14(-1.49%) |
Dec 01, 2016 | 9.483 | 9.483 | 9.277 | 9.418 | 274,679 | -0.06(-0.68%) |
Nov 30, 2016 | 9.635 | 9.659 | 9.471 | 9.483 | 261,005 | -0.07(-0.74%) |
Nov 29, 2016 | 9.559 | 9.629 | 9.530 | 9.553 | 253,932 | +0.03(+0.31%) |
Nov 28, 2016 | 9.629 | 9.647 | 9.500 | 9.524 | 167,263 | -0.13(-1.40%) |
Nov 25, 2016 | 9.612 | 9.664 | 9.576 | 9.659 | 79,614 | +0.08(+0.80%) |
Nov 23, 2016 | 9.582 | 9.582 | 9.582 | 0 | -0.06(-0.67%) | |
Nov 22, 2016 | 9.670 | 9.752 | 9.595 | 9.647 | 256,280 | -0.06(-0.66%) |
Nov 21, 2016 | 9.676 | 9.735 | 9.670 | 9.711 | 304,158 | -0.01(-0.06%) |
Nov 18, 2016 | 9.829 | 9.829 | 9.565 | 9.717 | 330,004 | -0.09(-0.90%) |
Nov 17, 2016 | 9.717 | 9.829 | 9.647 | 9.805 | 403,400 | +0.17(+1.72%) |
Nov 16, 2016 | 9.616 | 9.709 | 9.570 | 9.640 | 310,832 | -0.03(-0.30%) |
Nov 15, 2016 | 9.616 | 9.704 | 9.465 | 9.669 | 300,184 | +0.06(+0.67%) |
Nov 14, 2016 | 9.622 | 9.680 | 9.494 | 9.605 | 343,235 | -0.02(-0.24%) |
Nov 11, 2016 | 9.674 | 9.712 | 9.564 | 9.628 | 380,799 | -0.12(-1.20%) |
Nov 10, 2016 | 9.797 | 9.902 | 9.707 | 9.744 | 485,225 | -0.01(-0.12%) |
Nov 09, 2016 | 9.593 | 9.878 | 9.476 | 9.756 | 1,057,207 | +0.62(+6.82%) |
Nov 08, 2016 | 8.877 | 9.133 | 8.801 | 9.133 | 640,436 | +0.27(+3.09%) |
Nov 07, 2016 | 8.801 | 8.923 | 8.783 | 8.859 | 440,612 | +0.16(+1.88%) |
Nov 04, 2016 | 8.574 | 8.737 | 8.574 | 8.696 | 402,509 | +0.12(+1.36%) |
Nov 03, 2016 | 8.702 | 8.818 | 8.577 | 8.579 | 322,988 | -0.14(-1.60%) |
Nov 02, 2016 | 8.970 | 8.999 | 8.708 | 8.719 | 423,537 | -0.26(-2.92%) |
Nov 01, 2016 | 9.040 | 9.080 | 8.917 | 8.981 | 424,274 | -0.06(-0.64%) |
Oct 31, 2016 | 9.319 | 9.319 | 9.040 | 9.040 | 406,434 | -0.22(-2.39%) |
Oct 28, 2016 | 9.342 | 9.342 | 9.238 | 9.261 | 467,196 | -0.14(-1.49%) |
Oct 27, 2016 | 9.482 | 9.523 | 9.383 | 9.401 | 395,104 | -0.06(-0.62%) |
Oct 26, 2016 | 9.640 | 9.661 | 9.407 | 9.459 | 424,928 | -0.15(-1.52%) |
Oct 25, 2016 | 9.698 | 9.709 | 9.587 | 9.605 | 196,135 | -0.06(-0.66%) |
Oct 24, 2016 | 9.768 | 9.779 | 9.634 | 9.669 | 210,159 | -0.05(-0.54%) |
Oct 21, 2016 | 9.739 | 9.753 | 9.663 | 9.721 | 221,025 | -0.02(-0.24%) |
Oct 20, 2016 | 9.756 | 9.832 | 9.709 | 9.744 | 207,366 | -0.05(-0.54%) |
Oct 19, 2016 | 9.826 | 9.843 | 9.779 | 9.797 | 159,164 | +0.02(+0.18%) |
Oct 18, 2016 | 10.03 | 10.03 | 9.739 | 9.779 | 1,177,218 | -0.13(-1.28%) |
Oct 17, 2016 | 9.923 | 9.932 | 9.848 | 9.906 | 260,795 | +0.00(+0.00%) |
Oct 14, 2016 | 9.941 | 9.981 | 9.877 | 9.906 | 282,269 | +0.02(+0.23%) |
Oct 13, 2016 | 9.784 | 9.952 | 9.779 | 9.883 | 286,551 | +0.01(+0.12%) |
Oct 12, 2016 | 9.923 | 9.999 | 9.808 | 9.871 | 346,665 | -0.02(-0.23%) |
Oct 11, 2016 | 9.912 | 10.06 | 9.866 | 9.894 | 346,426 | -0.04(-0.41%) |
Oct 10, 2016 | 9.964 | 10.05 | 9.929 | 9.935 | 126,099 | +0.02(+0.18%) |
Oct 07, 2016 | 9.958 | 9.981 | 9.860 | 9.918 | 232,317 | -0.08(-0.81%) |
Oct 06, 2016 | 10.16 | 10.16 | 9.964 | 9.999 | 241,454 | -0.19(-1.82%) |
Oct 05, 2016 | 10.19 | 10.21 | 10.17 | 10.18 | 96,439 | +0.02(+0.23%) |
Oct 04, 2016 | 10.25 | 10.28 | 10.14 | 10.16 | 68,234 | -0.12(-1.18%) |
Oct 03, 2016 | 10.13 | 10.28 | 10.03 | 10.28 | 195,964 | +0.17(+1.66%) |
Sep 30, 2016 | 10.11 | 10.18 | 10.04 | 10.11 | 175,228 | +0.08(+0.75%) |
Sep 29, 2016 | 10.10 | 10.14 | 9.991 | 10.04 | 209,242 | -0.06(-0.57%) |
Sep 28, 2016 | 10.25 | 10.31 | 10.07 | 10.10 | 308,142 | -0.12(-1.19%) |
Sep 27, 2016 | 10.24 | 10.39 | 10.18 | 10.22 | 346,131 | -0.06(-0.56%) |
Sep 26, 2016 | 10.29 | 10.31 | 10.24 | 10.28 | 236,726 | -0.02(-0.23%) |
Sep 23, 2016 | 10.29 | 10.34 | 10.26 | 10.30 | 268,339 | +0.03(+0.28%) |
Sep 22, 2016 | 10.18 | 10.32 | 10.14 | 10.27 | 298,825 | +0.18(+1.78%) |
Sep 21, 2016 | 9.952 | 10.15 | 9.947 | 10.09 | 217,425 | +0.12(+1.22%) |
Sep 20, 2016 | 9.958 | 9.981 | 9.863 | 9.970 | 148,369 | +0.08(+0.76%) |
Sep 19, 2016 | 9.981 | 10.03 | 9.871 | 9.894 | 172,852 | -0.02(-0.18%) |
Sep 16, 2016 | 9.837 | 9.941 | 9.790 | 9.912 | 195,231 | +0.04(+0.41%) |
Sep 15, 2016 | 9.784 | 9.912 | 9.680 | 9.871 | 340,702 | +0.16(+1.62%) |
Sep 14, 2016 | 9.731 | 9.829 | 9.702 | 9.714 | 136,964 | -0.01(-0.12%) |
Sep 13, 2016 | 9.898 | 9.898 | 9.696 | 9.725 | 281,420 | -0.22(-2.20%) |
Sep 12, 2016 | 9.811 | 9.978 | 9.811 | 9.944 | 211,660 | +0.11(+1.17%) |
Sep 09, 2016 | 10.03 | 10.05 | 9.811 | 9.829 | 200,798 | -0.24(-2.34%) |
Sep 08, 2016 | 10.07 | 10.12 | 10.02 | 10.06 | 159,512 | -0.01(-0.06%) |
Sep 07, 2016 | 10.03 | 10.12 | 10.01 | 10.07 | 182,768 | +0.06(+0.57%) |
Sep 06, 2016 | 9.938 | 10.02 | 9.938 | 10.01 | 147,803 | +0.11(+1.16%) |
Sep 02, 2016 | 9.880 | 9.898 | 9.898 | 9.898 | 154,844 | +0.02(+0.17%) |
Sep 01, 2016 | 9.949 | 9.962 | 9.834 | 9.880 | 202,933 | -0.03(-0.35%) |
Aug 31, 2016 | 9.972 | 10.01 | 9.915 | 9.915 | 200,036 | -0.05(-0.46%) |
Aug 30, 2016 | 9.938 | 10.02 | 9.938 | 9.961 | 206,505 | -0.01(-0.12%) |
Aug 29, 2016 | 10.00 | 10.04 | 9.949 | 9.972 | 233,145 | -0.02(-0.17%) |
Aug 26, 2016 | 10.00 | 10.15 | 9.944 | 9.989 | 317,542 | -0.05(-0.51%) |
Aug 25, 2016 | 10.12 | 10.28 | 9.961 | 10.04 | 352,083 | -0.13(-1.24%) |
Aug 24, 2016 | 10.44 | 10.46 | 10.12 | 10.17 | 249,978 | -0.22(-2.10%) |
Aug 23, 2016 | 10.45 | 10.48 | 10.37 | 10.39 | 344,943 | -0.02(-0.22%) |
Aug 22, 2016 | 10.36 | 10.50 | 10.35 | 10.41 | 131,760 | +0.03(+0.28%) |
Aug 19, 2016 | 10.43 | 10.44 | 10.35 | 10.38 | 184,637 | -0.09(-0.88%) |
Aug 18, 2016 | 10.33 | 10.52 | 10.33 | 10.47 | 253,475 | +0.13(+1.28%) |
Aug 17, 2016 | 10.41 | 10.41 | 10.24 | 10.34 | 151,989 | -0.07(-0.70%) |
Aug 16, 2016 | 10.50 | 10.50 | 10.37 | 10.41 | 202,746 | -0.09(-0.82%) |
Aug 15, 2016 | 10.40 | 10.52 | 10.36 | 10.50 | 235,409 | +0.15(+1.44%) |
Aug 12, 2016 | 10.18 | 10.38 | 10.18 | 10.35 | 295,653 | +0.08(+0.78%) |
Aug 11, 2016 | 10.16 | 10.27 | 10.16 | 10.27 | 193,003 | +0.12(+1.18%) |
Aug 10, 2016 | 10.18 | 10.20 | 10.11 | 10.15 | 270,365 | -0.05(-0.45%) |
Aug 09, 2016 | 10.20 | 10.25 | 10.16 | 10.20 | 257,388 | +0.00(+0.00%) |
Aug 08, 2016 | 10.31 | 10.31 | 10.18 | 10.20 | 217,974 | -0.09(-0.89%) |
Aug 05, 2016 | 10.25 | 10.29 | 10.18 | 10.29 | 564,633 | +0.09(+0.84%) |
Aug 04, 2016 | 10.25 | 10.26 | 10.16 | 10.20 | 258,358 | -0.02(-0.17%) |
Aug 03, 2016 | 10.11 | 10.22 | 10.05 | 10.22 | 430,032 | +0.13(+1.30%) |
Aug 02, 2016 | 10.11 | 10.14 | 10.00 | 10.09 | 302,992 | -0.02(-0.23%) |
Aug 01, 2016 | 10.05 | 10.13 | 10.01 | 10.11 | 242,665 | +0.10(+1.03%) |
Jul 29, 2016 | 9.979 | 10.06 | 9.956 | 10.01 | 289,500 | +0.07(+0.75%) |
Jul 28, 2016 | 9.951 | 9.991 | 9.911 | 9.934 | 245,827 | -0.05(-0.51%) |
Jul 27, 2016 | 9.905 | 9.985 | 9.865 | 9.985 | 268,333 | +0.12(+1.22%) |
Jul 26, 2016 | 9.842 | 9.951 | 9.836 | 9.865 | 359,550 | +0.01(+0.12%) |
Jul 25, 2016 | 9.831 | 9.894 | 9.802 | 9.854 | 326,442 | +0.02(+0.23%) |
Jul 22, 2016 | 9.785 | 9.854 | 9.762 | 9.831 | 236,365 | +0.07(+0.70%) |
Jul 21, 2016 | 9.671 | 9.796 | 9.671 | 9.762 | 313,501 | +0.10(+1.00%) |
Jul 20, 2016 | 9.517 | 9.671 | 9.517 | 9.665 | 395,457 | +0.14(+1.44%) |
Jul 19, 2016 | 9.517 | 9.557 | 9.488 | 9.528 | 235,267 | +0.03(+0.30%) |
Jul 18, 2016 | 9.511 | 9.568 | 9.499 | 9.499 | 205,783 | -0.01(-0.06%) |
Jul 15, 2016 | 9.505 | 9.557 | 9.494 | 9.505 | 290,489 | -0.01(-0.06%) |
Jul 14, 2016 | 9.494 | 9.539 | 9.425 | 9.511 | 261,555 | +0.01(+0.14%) |
Jul 13, 2016 | 9.509 | 9.517 | 9.430 | 9.498 | 278,992 | +0.02(+0.18%) |
Jul 12, 2016 | 9.475 | 9.498 | 9.447 | 9.481 | 556,514 | +0.02(+0.24%) |
Jul 11, 2016 | 9.526 | 9.539 | 9.450 | 9.458 | 532,500 | +0.01(+0.12%) |
Jul 08, 2016 | 9.498 | 9.453 | 9.436 | 9.447 | 548,524 | -0.01(-0.06%) |
Jul 07, 2016 | 9.464 | 9.481 | 9.385 | 9.453 | 475,762 | +0.05(+0.48%) |
Jul 06, 2016 | 9.305 | 9.447 | 9.282 | 9.407 | 671,397 | +0.03(+0.36%) |
Jul 05, 2016 | 9.487 | 9.487 | 9.311 | 9.373 | 203,488 | -0.10(-1.08%) |
Jul 01, 2016 | 9.538 | 9.475 | 9.475 | 9.475 | 178,010 | +0.04(+0.42%) |
Jun 30, 2016 | 9.515 | 9.572 | 9.413 | 9.436 | 419,187 | -0.02(-0.18%) |
Jun 29, 2016 | 9.299 | 9.475 | 9.248 | 9.453 | 239,277 | +0.26(+2.84%) |
Jun 28, 2016 | 9.084 | 9.248 | 9.084 | 9.192 | 296,994 | +0.21(+2.34%) |
Jun 27, 2016 | 9.124 | 9.129 | 8.936 | 8.982 | 272,866 | -0.18(-1.92%) |
Jun 24, 2016 | 8.976 | 9.243 | 8.976 | 9.158 | 266,049 | -0.08(-0.86%) |
Jun 23, 2016 | 9.299 | 9.299 | 9.209 | 9.237 | 236,732 | +0.04(+0.43%) |
Jun 22, 2016 | 9.175 | 9.299 | 9.163 | 9.197 | 254,302 | -0.01(-0.06%) |
Jun 21, 2016 | 9.175 | 9.231 | 9.061 | 9.203 | 435,627 | +0.03(+0.31%) |
Jun 20, 2016 | 9.248 | 9.260 | 9.163 | 9.175 | 155,069 | +0.01(+0.12%) |
Jun 17, 2016 | 9.226 | 9.226 | 9.146 | 9.163 | 170,739 | -0.02(-0.25%) |
Jun 16, 2016 | 9.169 | 9.231 | 9.101 | 9.186 | 164,913 | -0.00(-0.05%) |
Jun 15, 2016 | 9.173 | 9.260 | 9.173 | 9.190 | 168,557 | +0.01(+0.12%) |
Jun 14, 2016 | 9.168 | 9.258 | 9.139 | 9.179 | 157,568 | -0.02(-0.18%) |
Jun 13, 2016 | 9.207 | 9.337 | 9.168 | 9.196 | 350,914 | -0.08(-0.85%) |
Jun 10, 2016 | 9.376 | 9.390 | 9.196 | 9.275 | 444,586 | -0.14(-1.44%) |
Jun 09, 2016 | 9.466 | 9.528 | 9.404 | 9.410 | 374,937 | -0.07(-0.71%) |
Jun 08, 2016 | 9.472 | 9.531 | 9.461 | 9.478 | 240,300 | -0.01(-0.12%) |
Jun 07, 2016 | 9.511 | 9.523 | 9.438 | 9.489 | 278,701 | -0.06(-0.65%) |
Jun 06, 2016 | 9.416 | 9.590 | 9.416 | 9.551 | 231,327 | +0.15(+1.62%) |
Jun 03, 2016 | 9.494 | 9.516 | 9.399 | 9.399 | 337,505 | -0.12(-1.30%) |
Jun 02, 2016 | 9.466 | 9.523 | 9.431 | 9.523 | 229,231 | +0.09(+0.96%) |
Jun 01, 2016 | 9.387 | 9.466 | 9.331 | 9.432 | 321,823 | +0.02(+0.18%) |
May 31, 2016 | 9.297 | 9.416 | 9.270 | 9.416 | 310,525 | +0.18(+1.95%) |
May 27, 2016 | 9.241 | 9.235 | 9.235 | 9.235 | 286,084 | +0.03(+0.37%) |
May 26, 2016 | 9.241 | 9.241 | 9.168 | 9.201 | 226,269 | -0.02(-0.18%) |
May 25, 2016 | 9.185 | 9.247 | 9.162 | 9.218 | 210,905 | +0.12(+1.36%) |
May 24, 2016 | 9.207 | 9.213 | 9.089 | 9.094 | 341,093 | -0.01(-0.12%) |
May 23, 2016 | 9.061 | 9.156 | 9.038 | 9.106 | 264,148 | +0.07(+0.75%) |
May 20, 2016 | 9.055 | 9.089 | 9.016 | 9.038 | 199,771 | -0.07(-0.74%) |
May 19, 2016 | 9.016 | 9.117 | 8.908 | 9.106 | 236,578 | +0.10(+1.06%) |
May 18, 2016 | 9.151 | 9.162 | 8.999 | 9.010 | 136,362 | -0.11(-1.17%) |
May 17, 2016 | 9.139 | 9.179 | 8.987 | 9.117 | 215,349 | +0.02(+0.20%) |
May 16, 2016 | 9.026 | 9.104 | 8.925 | 9.099 | 162,887 | +0.12(+1.37%) |
May 13, 2016 | 8.903 | 9.015 | 8.903 | 8.976 | 218,404 | +0.03(+0.29%) |
May 12, 2016 | 9.009 | 9.045 | 8.903 | 8.950 | 375,589 | -0.05(-0.60%) |
May 11, 2016 | 9.127 | 9.127 | 8.987 | 9.004 | 236,289 | -0.11(-1.17%) |
May 10, 2016 | 9.048 | 9.127 | 8.987 | 9.110 | 450,064 | +0.13(+1.50%) |
May 09, 2016 | 8.880 | 9.037 | 8.869 | 8.976 | 242,919 | +0.11(+1.20%) |
May 06, 2016 | 8.897 | 8.992 | 8.830 | 8.869 | 382,546 | -0.08(-0.94%) |
May 05, 2016 | 8.892 | 8.981 | 8.869 | 8.953 | 357,255 | +0.06(+0.69%) |
May 04, 2016 | 8.925 | 8.942 | 8.813 | 8.892 | 372,302 | -0.03(-0.31%) |
May 03, 2016 | 8.953 | 8.998 | 8.914 | 8.920 | 346,284 | -0.08(-0.87%) |
May 02, 2016 | 9.031 | 9.166 | 8.948 | 8.998 | 779,412 | -0.04(-0.49%) |
Apr 29, 2016 | 9.373 | 9.373 | 9.043 | 9.043 | 899,309 | -0.29(-3.12%) |
Apr 28, 2016 | 9.272 | 9.429 | 9.244 | 9.334 | 260,004 | +0.02(+0.24%) |
Apr 27, 2016 | 9.322 | 9.412 | 9.250 | 9.311 | 184,287 | +0.01(+0.12%) |
Apr 26, 2016 | 9.373 | 9.418 | 9.289 | 9.300 | 241,769 | -0.09(-0.95%) |
Apr 25, 2016 | 9.406 | 9.446 | 9.384 | 9.390 | 178,685 | +0.02(+0.18%) |
Apr 22, 2016 | 9.289 | 9.373 | 9.250 | 9.373 | 243,472 | +0.09(+0.96%) |
Apr 21, 2016 | 9.233 | 9.339 | 9.188 | 9.283 | 278,609 | +0.11(+1.16%) |
Apr 20, 2016 | 9.143 | 9.306 | 9.143 | 9.177 | 239,595 | -0.01(-0.12%) |
Apr 19, 2016 | 9.222 | 9.440 | 9.121 | 9.188 | 432,600 | -0.08(-0.91%) |
Apr 18, 2016 | 8.981 | 9.272 | 8.970 | 9.272 | 287,691 | +0.22(+2.47%) |
Apr 15, 2016 | 9.115 | 9.150 | 9.026 | 9.048 | 155,721 | -0.04(-0.49%) |
Apr 14, 2016 | 9.110 | 9.178 | 9.065 | 9.093 | 339,418 | +0.00(+0.02%) |
Apr 13, 2016 | 9.014 | 9.142 | 8.986 | 9.092 | 216,429 | +0.12(+1.30%) |
Apr 12, 2016 | 8.969 | 9.025 | 8.908 | 8.975 | 247,498 | +0.02(+0.25%) |
Apr 11, 2016 | 9.169 | 9.197 | 8.953 | 8.953 | 130,536 | -0.14(-1.59%) |
Apr 08, 2016 | 9.197 | 9.197 | 9.086 | 9.097 | 154,528 | -0.04(-0.49%) |
Apr 07, 2016 | 9.153 | 9.197 | 9.097 | 9.142 | 168,619 | -0.13(-1.44%) |
Apr 06, 2016 | 8.997 | 9.275 | 8.880 | 9.275 | 341,947 | +0.38(+4.25%) |
Apr 05, 2016 | 8.880 | 8.930 | 8.842 | 8.897 | 202,789 | -0.07(-0.74%) |
Apr 04, 2016 | 8.992 | 9.008 | 8.944 | 8.964 | 228,840 | -0.05(-0.55%) |
Apr 01, 2016 | 8.803 | 9.014 | 8.796 | 9.014 | 253,080 | +0.17(+1.95%) |
Mar 31, 2016 | 8.892 | 8.936 | 8.780 | 8.842 | 298,367 | -0.04(-0.44%) |
Mar 30, 2016 | 8.780 | 8.892 | 8.758 | 8.880 | 239,095 | +0.14(+1.59%) |
Mar 29, 2016 | 8.603 | 8.747 | 8.485 | 8.742 | 227,749 | +0.16(+1.81%) |
Mar 28, 2016 | 8.653 | 8.664 | 8.586 | 8.586 | 167,666 | -0.04(-0.45%) |
Mar 24, 2016 | 8.630 | 8.625 | 8.625 | 8.625 | 257,142 | -0.05(-0.58%) |
Mar 23, 2016 | 8.736 | 8.797 | 8.658 | 8.675 | 178,853 | -0.06(-0.70%) |
Mar 22, 2016 | 8.558 | 8.780 | 8.558 | 8.736 | 292,856 | +0.14(+1.68%) |
Mar 21, 2016 | 8.436 | 8.653 | 8.436 | 8.591 | 220,003 | +0.11(+1.24%) |
Mar 18, 2016 | 8.503 | 8.630 | 8.447 | 8.486 | 379,190 | +0.02(+0.20%) |
Mar 17, 2016 | 8.469 | 8.530 | 8.347 | 8.469 | 221,685 | -0.01(-0.13%) |
Mar 16, 2016 | 8.458 | 8.547 | 8.391 | 8.480 | 202,903 | +0.02(+0.28%) |
Mar 15, 2016 | 8.606 | 8.606 | 8.451 | 8.457 | 215,571 | -0.22(-2.48%) |
Mar 14, 2016 | 8.589 | 8.688 | 8.562 | 8.672 | 201,977 | +0.11(+1.29%) |
Mar 11, 2016 | 8.501 | 8.609 | 8.453 | 8.562 | 284,702 | +0.10(+1.24%) |
Mar 10, 2016 | 8.534 | 8.597 | 8.396 | 8.457 | 239,605 | +0.02(+0.20%) |
Mar 09, 2016 | 8.672 | 8.749 | 8.402 | 8.440 | 799,531 | -0.14(-1.67%) |
Mar 08, 2016 | 8.788 | 8.799 | 8.550 | 8.583 | 354,584 | -0.20(-2.26%) |
Mar 07, 2016 | 8.694 | 8.796 | 8.694 | 8.782 | 139,462 | +0.01(+0.13%) |
Mar 04, 2016 | 8.848 | 8.848 | 8.708 | 8.771 | 270,681 | -0.06(-0.63%) |
Mar 03, 2016 | 8.810 | 8.870 | 8.705 | 8.826 | 199,272 | +0.01(+0.13%) |
Mar 02, 2016 | 8.760 | 8.920 | 8.716 | 8.815 | 205,178 | +0.04(+0.50%) |