Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.53 | 12.69 | 12.34 | 12.62 | 2,284,159 | +0.10(+0.83%) |
May 30, 2017 | 12.66 | 12.67 | 12.49 | 12.51 | 839,995 | -0.17(-1.36%) |
May 26, 2017 | 12.67 | 12.76 | 12.54 | 12.69 | 510,150 | -0.01(-0.06%) |
May 25, 2017 | 12.75 | 12.81 | 12.65 | 12.69 | 514,825 | -0.07(-0.54%) |
May 24, 2017 | 12.74 | 12.97 | 12.70 | 12.76 | 956,876 | -0.01(-0.05%) |
May 23, 2017 | 12.78 | 12.83 | 12.72 | 12.77 | 526,235 | +0.03(+0.27%) |
May 22, 2017 | 12.78 | 12.83 | 12.63 | 12.74 | 793,060 | -0.01(-0.11%) |
May 19, 2017 | 12.76 | 12.90 | 12.68 | 12.75 | 1,013,637 | -0.01(-0.11%) |
May 18, 2017 | 12.57 | 12.82 | 12.49 | 12.76 | 801,252 | +0.15(+1.15%) |
May 17, 2017 | 12.40 | 12.76 | 12.35 | 12.62 | 958,526 | +0.14(+1.11%) |
May 16, 2017 | 12.49 | 12.51 | 12.30 | 12.48 | 873,956 | +0.12(+1.01%) |
May 15, 2017 | 12.31 | 12.49 | 12.27 | 12.36 | 641,440 | +0.03(+0.28%) |
May 12, 2017 | 12.22 | 12.41 | 12.09 | 12.32 | 2,256,766 | +0.08(+0.68%) |
May 11, 2017 | 11.99 | 12.28 | 11.90 | 12.24 | 1,064,790 | +0.21(+1.78%) |
May 10, 2017 | 11.82 | 12.14 | 11.79 | 12.02 | 847,834 | +0.20(+1.70%) |
May 09, 2017 | 11.86 | 11.89 | 11.66 | 11.82 | 774,704 | -0.03(-0.23%) |
May 08, 2017 | 11.78 | 11.93 | 11.75 | 11.85 | 1,210,732 | +0.11(+0.94%) |
May 05, 2017 | 11.48 | 11.80 | 11.48 | 11.74 | 1,028,493 | +0.28(+2.41%) |
May 04, 2017 | 11.45 | 11.53 | 11.24 | 11.46 | 948,165 | -0.01(-0.06%) |
May 03, 2017 | 11.06 | 11.71 | 10.54 | 11.47 | 1,338,167 | -0.17(-1.48%) |
May 02, 2017 | 11.84 | 11.91 | 11.58 | 11.64 | 551,342 | -0.19(-1.58%) |
May 01, 2017 | 11.53 | 11.85 | 11.51 | 11.83 | 1,464,823 | +0.06(+0.53%) |
Apr 28, 2017 | 12.31 | 12.33 | 11.75 | 11.77 | 1,610,782 | -0.59(-4.81%) |
Apr 27, 2017 | 12.34 | 12.38 | 12.31 | 12.36 | 468,795 | +0.05(+0.39%) |
Apr 26, 2017 | 12.29 | 12.36 | 12.20 | 12.31 | 606,625 | +0.03(+0.23%) |
Apr 25, 2017 | 12.19 | 12.36 | 12.19 | 12.29 | 978,744 | +0.07(+0.57%) |
Apr 24, 2017 | 12.44 | 12.44 | 12.07 | 12.22 | 419,980 | -0.11(-0.90%) |
Apr 21, 2017 | 12.34 | 12.36 | 12.16 | 12.33 | 603,946 | +0.04(+0.34%) |
Apr 20, 2017 | 12.23 | 12.33 | 12.15 | 12.29 | 694,009 | +0.12(+1.02%) |
Apr 19, 2017 | 12.17 | 12.27 | 12.09 | 12.16 | 475,610 | +0.01(+0.11%) |
Apr 18, 2017 | 12.06 | 12.15 | 12.06 | 12.15 | 355,636 | +0.08(+0.63%) |
Apr 17, 2017 | 11.98 | 12.11 | 11.96 | 12.07 | 562,642 | +0.09(+0.75%) |
Apr 13, 2017 | 12.16 | 12.33 | 11.96 | 11.98 | 687,034 | -0.10(-0.86%) |
Apr 12, 2017 | 12.16 | 12.20 | 12.04 | 12.09 | 624,769 | -0.09(-0.74%) |
Apr 11, 2017 | 12.11 | 12.25 | 12.11 | 12.18 | 630,507 | +0.07(+0.57%) |
Apr 10, 2017 | 12.16 | 12.16 | 12.01 | 12.11 | 962,022 | +0.00(+0.00%) |
Apr 07, 2017 | 11.91 | 12.17 | 11.89 | 12.11 | 1,235,841 | +0.19(+1.57%) |
Apr 06, 2017 | 11.79 | 11.96 | 11.74 | 11.92 | 637,723 | +0.15(+1.23%) |
Apr 05, 2017 | 11.76 | 11.86 | 11.67 | 11.78 | 1,512,793 | +0.10(+0.89%) |
Apr 04, 2017 | 11.61 | 11.74 | 11.55 | 11.67 | 918,902 | +0.06(+0.54%) |
Apr 03, 2017 | 11.64 | 11.69 | 11.46 | 11.61 | 637,392 | -0.02(-0.18%) |
Mar 31, 2017 | 11.55 | 11.73 | 11.52 | 11.63 | 924,835 | +0.12(+1.08%) |
Mar 30, 2017 | 11.39 | 11.58 | 11.30 | 11.51 | 1,543,120 | +0.21(+1.90%) |
Mar 29, 2017 | 11.03 | 11.29 | 10.97 | 11.29 | 762,460 | +0.30(+2.74%) |
Mar 28, 2017 | 10.89 | 11.00 | 10.76 | 10.99 | 766,304 | +0.10(+0.94%) |
Mar 27, 2017 | 10.91 | 10.97 | 10.85 | 10.89 | 678,239 | -0.03(-0.31%) |
Mar 24, 2017 | 10.85 | 10.98 | 10.82 | 10.92 | 3,025,402 | +0.09(+0.82%) |
Mar 23, 2017 | 10.85 | 10.94 | 10.78 | 10.83 | 837,003 | -0.01(-0.13%) |
Mar 22, 2017 | 10.73 | 10.85 | 10.70 | 10.85 | 492,284 | +0.14(+1.34%) |
Mar 21, 2017 | 10.83 | 10.83 | 10.64 | 10.70 | 517,740 | -0.05(-0.45%) |
Mar 20, 2017 | 10.87 | 10.94 | 10.69 | 10.75 | 403,041 | -0.10(-0.94%) |
Mar 17, 2017 | 10.72 | 10.89 | 10.66 | 10.85 | 2,007,688 | +0.11(+1.02%) |
Mar 16, 2017 | 10.59 | 10.77 | 10.57 | 10.74 | 2,578,439 | +0.15(+1.42%) |
Mar 15, 2017 | 10.29 | 10.68 | 10.29 | 10.59 | 3,859,707 | +0.38(+3.75%) |
Mar 14, 2017 | 10.16 | 10.30 | 10.09 | 10.21 | 3,023,611 | +0.01(+0.13%) |
Mar 13, 2017 | 10.16 | 10.29 | 10.05 | 10.20 | 489,027 | +0.04(+0.40%) |
Mar 10, 2017 | 10.22 | 10.27 | 10.05 | 10.16 | 523,259 | -0.01(-0.13%) |
Mar 09, 2017 | 10.22 | 10.35 | 10.15 | 10.17 | 549,777 | -0.05(-0.53%) |
Mar 08, 2017 | 10.50 | 10.53 | 10.22 | 10.22 | 274,555 | -0.30(-2.86%) |
Mar 07, 2017 | 10.62 | 10.63 | 10.52 | 10.53 | 247,470 | -0.09(-0.84%) |
Mar 06, 2017 | 10.70 | 10.70 | 10.53 | 10.61 | 505,620 | -0.08(-0.70%) |
Mar 03, 2017 | 10.76 | 10.76 | 10.46 | 10.69 | 365,101 | -0.05(-0.51%) |
Mar 02, 2017 | 10.74 | 10.81 | 10.64 | 10.74 | 272,555 | -0.01(-0.13%) |
Mar 01, 2017 | 10.77 | 10.81 | 10.63 | 10.76 | 841,321 | -0.03(-0.25%) |
Feb 28, 2017 | 10.79 | 10.87 | 10.74 | 10.79 | 1,049,672 | -0.01(-0.06%) |
Feb 27, 2017 | 10.76 | 10.87 | 10.72 | 10.79 | 696,857 | +0.03(+0.32%) |
Feb 24, 2017 | 10.78 | 10.80 | 10.68 | 10.76 | 300,104 | -0.03(-0.25%) |
Feb 23, 2017 | 10.83 | 10.89 | 10.60 | 10.79 | 866,723 | +0.01(+0.06%) |
Feb 22, 2017 | 10.63 | 10.79 | 10.59 | 10.78 | 844,048 | +0.10(+0.90%) |
Feb 21, 2017 | 10.54 | 10.70 | 10.51 | 10.68 | 1,273,951 | +0.20(+1.89%) |
Feb 17, 2017 | 10.48 | 10.48 | 10.48 | 0 | -0.06(-0.58%) | |
Feb 16, 2017 | 10.53 | 10.61 | 10.51 | 10.55 | 510,447 | +0.06(+0.59%) |
Feb 15, 2017 | 10.39 | 10.51 | 10.29 | 10.48 | 581,912 | +0.00(+0.00%) |
Feb 14, 2017 | 10.53 | 10.54 | 10.33 | 10.48 | 521,433 | -0.05(-0.52%) |
Feb 13, 2017 | 10.58 | 10.61 | 10.44 | 10.54 | 658,563 | +0.01(+0.13%) |
Feb 10, 2017 | 10.48 | 10.60 | 10.44 | 10.53 | 654,124 | +0.05(+0.52%) |
Feb 09, 2017 | 10.57 | 10.69 | 10.40 | 10.47 | 1,029,319 | -0.08(-0.78%) |
Feb 08, 2017 | 10.49 | 10.68 | 10.26 | 10.55 | 1,722,377 | +0.04(+0.39%) |
Feb 07, 2017 | 10.38 | 10.57 | 10.35 | 10.51 | 1,138,244 | +0.19(+1.85%) |
Feb 06, 2017 | 10.40 | 10.43 | 10.29 | 10.32 | 1,222,604 | -0.08(-0.72%) |
Feb 03, 2017 | 10.32 | 10.44 | 10.27 | 10.40 | 953,948 | +0.17(+1.67%) |
Feb 02, 2017 | 10.25 | 10.31 | 10.19 | 10.22 | 746,461 | -0.02(-0.20%) |
Feb 01, 2017 | 10.38 | 10.50 | 10.24 | 10.25 | 453,658 | -0.12(-1.12%) |
Jan 31, 2017 | 10.32 | 10.51 | 10.31 | 10.36 | 463,736 | -0.01(-0.07%) |
Jan 30, 2017 | 10.49 | 10.49 | 10.31 | 10.37 | 392,170 | -0.16(-1.49%) |
Jan 27, 2017 | 10.53 | 10.57 | 10.26 | 10.53 | 1,465,886 | +0.01(+0.13%) |
Jan 26, 2017 | 10.57 | 10.63 | 10.50 | 10.51 | 246,746 | -0.05(-0.45%) |
Jan 25, 2017 | 10.72 | 10.72 | 10.54 | 10.56 | 427,288 | -0.11(-1.02%) |
Jan 24, 2017 | 10.61 | 10.72 | 10.55 | 10.67 | 458,994 | +0.10(+0.90%) |
Jan 23, 2017 | 10.53 | 10.62 | 10.53 | 10.57 | 362,905 | +0.02(+0.19%) |
Jan 20, 2017 | 10.55 | 10.62 | 10.52 | 10.55 | 214,989 | +0.01(+0.07%) |
Jan 19, 2017 | 10.58 | 10.58 | 10.50 | 10.55 | 413,175 | -0.03(-0.32%) |
Jan 18, 2017 | 10.66 | 10.72 | 10.55 | 10.58 | 493,286 | -0.07(-0.64%) |
Jan 17, 2017 | 10.59 | 10.68 | 10.51 | 10.65 | 333,949 | +0.09(+0.87%) |
Jan 13, 2017 | 10.56 | 10.56 | 10.56 | 0 | -0.00(-0.03%) | |
Jan 12, 2017 | 10.66 | 10.66 | 10.46 | 10.56 | 277,302 | -0.04(-0.39%) |
Jan 11, 2017 | 10.57 | 10.69 | 10.51 | 10.60 | 627,812 | +0.03(+0.32%) |
Jan 10, 2017 | 10.50 | 10.61 | 10.46 | 10.57 | 432,323 | +0.05(+0.45%) |
Jan 09, 2017 | 10.62 | 10.65 | 10.51 | 10.52 | 511,275 | -0.12(-1.09%) |
Jan 06, 2017 | 10.64 | 10.70 | 10.56 | 10.63 | 898,783 | -0.01(-0.06%) |
Jan 05, 2017 | 10.67 | 10.72 | 10.53 | 10.64 | 446,744 | -0.05(-0.45%) |
Jan 04, 2017 | 10.47 | 10.73 | 10.42 | 10.69 | 1,007,951 | +0.25(+2.36%) |
Jan 03, 2017 | 10.33 | 10.51 | 10.31 | 10.44 | 644,819 | -0.03(-0.26%) |
Dec 30, 2016 | 10.47 | 10.47 | 10.47 | 0 | +0.05(+0.52%) | |
Dec 29, 2016 | 10.33 | 10.42 | 10.27 | 10.42 | 534,778 | +0.15(+1.47%) |
Dec 28, 2016 | 10.27 | 10.33 | 10.19 | 10.27 | 742,185 | +0.01(+0.07%) |
Dec 27, 2016 | 10.28 | 10.28 | 10.17 | 10.26 | 344,836 | +0.02(+0.20%) |
Dec 23, 2016 | 10.24 | 10.24 | 10.24 | 0 | +0.05(+0.53%) | |
Dec 22, 2016 | 10.25 | 10.27 | 10.11 | 10.18 | 445,825 | -0.03(-0.33%) |
Dec 21, 2016 | 10.41 | 10.59 | 10.21 | 10.22 | 586,609 | -0.20(-1.88%) |
Dec 20, 2016 | 10.50 | 10.58 | 10.34 | 10.41 | 760,189 | -0.07(-0.64%) |
Dec 19, 2016 | 10.40 | 10.52 | 10.33 | 10.48 | 564,432 | +0.19(+1.84%) |
Dec 16, 2016 | 10.11 | 10.41 | 10.10 | 10.29 | 5,185,269 | +0.23(+2.28%) |
Dec 15, 2016 | 9.867 | 10.12 | 9.840 | 10.06 | 1,398,977 | +0.14(+1.43%) |
Dec 14, 2016 | 10.27 | 10.29 | 9.908 | 9.921 | 865,618 | -0.32(-3.10%) |
Dec 13, 2016 | 10.29 | 10.40 | 10.20 | 10.24 | 1,098,042 | +0.01(+0.07%) |
Dec 12, 2016 | 10.31 | 10.31 | 10.11 | 10.23 | 1,592,050 | -0.02(-0.20%) |
Dec 09, 2016 | 10.34 | 10.48 | 10.16 | 10.25 | 1,002,505 | -0.07(-0.72%) |
Dec 08, 2016 | 10.17 | 10.43 | 10.14 | 10.33 | 924,231 | +0.14(+1.39%) |
Dec 07, 2016 | 10.06 | 10.25 | 10.04 | 10.18 | 901,278 | +0.18(+1.82%) |
Dec 06, 2016 | 9.989 | 10.05 | 9.887 | 10.00 | 1,389,426 | +0.09(+0.95%) |
Dec 05, 2016 | 10.02 | 10.03 | 9.657 | 9.908 | 1,014,114 | +0.05(+0.55%) |
Dec 02, 2016 | 9.644 | 9.955 | 9.644 | 9.853 | 837,331 | +0.32(+3.40%) |
Dec 01, 2016 | 9.576 | 9.657 | 9.387 | 9.529 | 631,759 | -0.03(-0.35%) |
Nov 30, 2016 | 9.705 | 9.752 | 9.495 | 9.563 | 790,286 | -0.20(-2.08%) |
Nov 29, 2016 | 9.664 | 9.853 | 9.617 | 9.766 | 498,786 | +0.15(+1.55%) |
Nov 28, 2016 | 9.671 | 9.793 | 9.556 | 9.617 | 650,407 | -0.06(-0.63%) |
Nov 25, 2016 | 9.657 | 9.769 | 9.630 | 9.678 | 578,014 | +0.07(+0.77%) |
Nov 23, 2016 | 9.603 | 9.603 | 9.603 | 0 | -0.07(-0.70%) | |
Nov 22, 2016 | 9.461 | 9.671 | 9.434 | 9.671 | 693,484 | +0.30(+3.17%) |
Nov 21, 2016 | 9.353 | 9.563 | 9.286 | 9.374 | 506,314 | +0.07(+0.80%) |
Nov 18, 2016 | 9.232 | 9.353 | 9.171 | 9.299 | 1,782,990 | +0.09(+1.03%) |
Nov 17, 2016 | 9.205 | 9.326 | 9.178 | 9.205 | 1,234,322 | +0.00(+0.00%) |
Nov 16, 2016 | 9.178 | 9.286 | 9.117 | 9.205 | 1,485,688 | +0.04(+0.44%) |
Nov 15, 2016 | 9.272 | 9.326 | 9.090 | 9.164 | 6,102,056 | -0.29(-3.07%) |
Nov 14, 2016 | 9.191 | 9.455 | 9.110 | 9.455 | 520,345 | +0.30(+3.25%) |
Nov 11, 2016 | 9.090 | 9.279 | 9.029 | 9.157 | 870,877 | +0.11(+1.27%) |
Nov 10, 2016 | 9.083 | 9.168 | 8.738 | 9.042 | 727,618 | -0.03(-0.30%) |
Nov 09, 2016 | 8.772 | 9.097 | 8.583 | 9.070 | 449,987 | +0.05(+0.60%) |
Nov 08, 2016 | 9.293 | 9.293 | 8.988 | 9.015 | 532,957 | -0.28(-2.98%) |
Nov 07, 2016 | 9.137 | 9.299 | 9.110 | 9.293 | 290,235 | +0.24(+2.69%) |
Nov 04, 2016 | 8.961 | 9.110 | 8.833 | 9.049 | 388,114 | +0.14(+1.59%) |
Nov 03, 2016 | 9.124 | 9.279 | 8.874 | 8.907 | 431,510 | -0.18(-2.01%) |
Nov 02, 2016 | 9.218 | 9.279 | 9.029 | 9.090 | 487,201 | -0.15(-1.61%) |
Nov 01, 2016 | 9.441 | 9.489 | 9.171 | 9.238 | 520,923 | -0.28(-2.91%) |
Oct 31, 2016 | 9.333 | 9.522 | 9.225 | 9.516 | 340,359 | +0.19(+2.03%) |
Oct 28, 2016 | 9.394 | 9.617 | 9.306 | 9.326 | 306,884 | -0.05(-0.50%) |
Oct 27, 2016 | 9.543 | 9.590 | 9.286 | 9.374 | 432,913 | -0.17(-1.77%) |
Oct 26, 2016 | 9.563 | 9.590 | 9.522 | 9.543 | 411,071 | -0.05(-0.49%) |
Oct 25, 2016 | 9.603 | 9.664 | 9.549 | 9.590 | 423,013 | -0.03(-0.35%) |
Oct 24, 2016 | 9.617 | 9.759 | 9.543 | 9.624 | 278,781 | -0.02(-0.21%) |
Oct 21, 2016 | 9.664 | 9.770 | 9.630 | 9.644 | 169,908 | -0.07(-0.76%) |
Oct 20, 2016 | 9.725 | 9.793 | 9.685 | 9.718 | 237,503 | -0.05(-0.48%) |
Oct 19, 2016 | 9.685 | 9.806 | 9.624 | 9.766 | 257,867 | +0.09(+0.91%) |
Oct 18, 2016 | 9.644 | 9.759 | 9.590 | 9.678 | 232,486 | +0.13(+1.34%) |
Oct 17, 2016 | 9.570 | 9.651 | 9.509 | 9.549 | 413,917 | +0.06(+0.64%) |
Oct 14, 2016 | 9.516 | 9.810 | 9.475 | 9.489 | 352,893 | -0.01(-0.07%) |
Oct 13, 2016 | 9.374 | 9.610 | 9.353 | 9.495 | 346,387 | +0.03(+0.36%) |
Oct 12, 2016 | 9.171 | 9.523 | 9.171 | 9.461 | 546,821 | +0.32(+3.47%) |
Oct 11, 2016 | 9.353 | 9.380 | 9.137 | 9.144 | 317,427 | -0.24(-2.52%) |
Oct 10, 2016 | 9.286 | 9.407 | 9.180 | 9.380 | 256,245 | +0.15(+1.61%) |
Oct 07, 2016 | 9.353 | 9.461 | 9.211 | 9.232 | 270,076 | -0.10(-1.09%) |
Oct 06, 2016 | 9.455 | 9.455 | 9.211 | 9.333 | 500,850 | -0.07(-0.79%) |
Oct 05, 2016 | 9.867 | 9.867 | 9.333 | 9.407 | 660,848 | -0.36(-3.67%) |
Oct 04, 2016 | 9.928 | 9.928 | 9.617 | 9.766 | 840,163 | -0.16(-1.63%) |
Oct 03, 2016 | 10.03 | 10.16 | 9.820 | 9.928 | 424,251 | -0.06(-0.61%) |
Sep 30, 2016 | 10.02 | 10.10 | 9.901 | 9.989 | 711,849 | +0.03(+0.34%) |
Sep 29, 2016 | 10.08 | 10.13 | 9.940 | 9.955 | 537,500 | -0.22(-2.19%) |
Sep 28, 2016 | 10.00 | 10.22 | 9.995 | 10.18 | 296,109 | +0.18(+1.83%) |
Sep 27, 2016 | 10.12 | 10.12 | 9.955 | 9.995 | 308,723 | -0.11(-1.06%) |
Sep 26, 2016 | 10.10 | 10.16 | 10.04 | 10.10 | 256,433 | +0.00(+0.00%) |
Sep 23, 2016 | 9.942 | 10.18 | 9.875 | 10.10 | 404,429 | +0.08(+0.80%) |
Sep 22, 2016 | 9.902 | 10.06 | 9.855 | 10.02 | 441,055 | +0.19(+1.97%) |
Sep 21, 2016 | 9.668 | 9.835 | 9.514 | 9.828 | 327,481 | +0.14(+1.45%) |
Sep 20, 2016 | 9.762 | 9.835 | 9.635 | 9.688 | 660,552 | -0.01(-0.14%) |
Sep 19, 2016 | 9.775 | 9.815 | 9.621 | 9.701 | 371,484 | -0.01(-0.14%) |
Sep 16, 2016 | 9.528 | 9.848 | 9.508 | 9.715 | 1,030,664 | +0.21(+2.25%) |
Sep 15, 2016 | 9.528 | 9.568 | 9.407 | 9.501 | 657,319 | -0.06(-0.63%) |
Sep 14, 2016 | 9.641 | 9.655 | 9.501 | 9.561 | 396,515 | +0.00(+0.00%) |
Sep 13, 2016 | 9.975 | 9.995 | 9.561 | 9.561 | 368,983 | -0.43(-4.34%) |
Sep 12, 2016 | 9.935 | 10.07 | 9.872 | 9.995 | 448,073 | +0.09(+0.94%) |
Sep 09, 2016 | 10.27 | 10.27 | 9.902 | 9.902 | 556,972 | -0.45(-4.33%) |
Sep 08, 2016 | 10.52 | 10.55 | 10.29 | 10.35 | 299,227 | -0.24(-2.27%) |
Sep 07, 2016 | 10.42 | 10.61 | 10.39 | 10.59 | 649,678 | +0.21(+2.06%) |
Sep 06, 2016 | 10.38 | 10.48 | 10.25 | 10.38 | 916,410 | +0.19(+1.84%) |
Sep 02, 2016 | 9.895 | 10.19 | 10.19 | 10.19 | 463,674 | +0.31(+3.11%) |
Sep 01, 2016 | 9.955 | 9.962 | 9.788 | 9.882 | 331,590 | -0.05(-0.47%) |
Aug 31, 2016 | 10.02 | 10.02 | 9.862 | 9.929 | 408,632 | -0.13(-1.33%) |
Aug 30, 2016 | 10.12 | 10.12 | 9.969 | 10.06 | 217,484 | -0.01(-0.07%) |
Aug 29, 2016 | 10.08 | 10.15 | 9.969 | 10.07 | 397,155 | +0.06(+0.60%) |
Aug 26, 2016 | 10.13 | 10.13 | 9.949 | 10.01 | 408,985 | -0.11(-1.06%) |
Aug 25, 2016 | 9.989 | 10.16 | 9.935 | 10.12 | 359,522 | +0.14(+1.41%) |
Aug 24, 2016 | 9.949 | 10.01 | 9.860 | 9.975 | 414,572 | +0.07(+0.74%) |
Aug 23, 2016 | 9.755 | 9.935 | 9.755 | 9.902 | 339,093 | +0.15(+1.58%) |
Aug 22, 2016 | 9.621 | 9.802 | 9.621 | 9.748 | 294,625 | +0.06(+0.62%) |
Aug 19, 2016 | 9.795 | 9.949 | 9.648 | 9.688 | 304,375 | -0.12(-1.23%) |
Aug 18, 2016 | 9.848 | 9.882 | 9.775 | 9.808 | 154,889 | -0.01(-0.14%) |
Aug 17, 2016 | 9.762 | 9.862 | 9.681 | 9.822 | 213,532 | +0.04(+0.41%) |
Aug 16, 2016 | 10.12 | 10.12 | 9.755 | 9.782 | 332,690 | -0.32(-3.17%) |
Aug 15, 2016 | 10.10 | 10.27 | 10.10 | 10.10 | 768,288 | +0.02(+0.20%) |
Aug 12, 2016 | 9.955 | 10.15 | 9.955 | 10.08 | 273,590 | +0.17(+1.68%) |
Aug 11, 2016 | 9.935 | 10.06 | 9.788 | 9.915 | 462,267 | +0.01(+0.07%) |
Aug 10, 2016 | 9.962 | 10.05 | 9.862 | 9.909 | 382,440 | -0.03(-0.27%) |
Aug 09, 2016 | 9.701 | 9.962 | 9.608 | 9.935 | 487,023 | +0.26(+2.69%) |
Aug 08, 2016 | 9.534 | 9.721 | 9.474 | 9.675 | 447,044 | +0.15(+1.61%) |
Aug 05, 2016 | 9.427 | 9.601 | 9.394 | 9.521 | 505,740 | +0.11(+1.14%) |
Aug 04, 2016 | 9.468 | 9.721 | 9.387 | 9.414 | 260,674 | -0.01(-0.14%) |
Aug 03, 2016 | 9.401 | 9.427 | 9.260 | 9.427 | 441,094 | +0.03(+0.28%) |
Aug 02, 2016 | 9.621 | 9.679 | 9.401 | 9.401 | 563,294 | -0.24(-2.49%) |
Aug 01, 2016 | 9.635 | 9.685 | 9.541 | 9.641 | 333,651 | -0.01(-0.14%) |
Jul 29, 2016 | 9.608 | 9.776 | 9.608 | 9.655 | 700,747 | +0.03(+0.28%) |
Jul 28, 2016 | 9.521 | 9.695 | 9.488 | 9.628 | 246,843 | +0.07(+0.77%) |
Jul 27, 2016 | 9.648 | 9.681 | 9.488 | 9.554 | 238,273 | -0.08(-0.83%) |
Jul 26, 2016 | 9.688 | 9.741 | 9.601 | 9.635 | 306,218 | -0.11(-1.10%) |
Jul 25, 2016 | 9.808 | 9.848 | 9.715 | 9.741 | 163,236 | -0.05(-0.48%) |
Jul 22, 2016 | 9.608 | 9.862 | 9.608 | 9.788 | 237,110 | +0.15(+1.59%) |
Jul 21, 2016 | 9.715 | 9.782 | 9.608 | 9.635 | 664,873 | -0.09(-0.89%) |
Jul 20, 2016 | 9.641 | 9.822 | 9.601 | 9.721 | 873,746 | +0.10(+1.04%) |
Jul 19, 2016 | 9.648 | 9.735 | 9.548 | 9.621 | 627,958 | -0.01(-0.14%) |
Jul 18, 2016 | 9.655 | 9.857 | 9.635 | 9.635 | 377,894 | +0.01(+0.14%) |
Jul 15, 2016 | 9.675 | 9.681 | 9.534 | 9.621 | 489,510 | +0.01(+0.07%) |
Jul 14, 2016 | 9.748 | 9.748 | 9.574 | 9.615 | 355,004 | -0.13(-1.37%) |
Jul 13, 2016 | 9.721 | 9.842 | 9.641 | 9.748 | 645,299 | +0.03(+0.34%) |
Jul 12, 2016 | 9.735 | 9.822 | 9.675 | 9.715 | 465,300 | -0.07(-0.68%) |
Jul 11, 2016 | 9.621 | 9.802 | 9.508 | 9.782 | 610,025 | +0.17(+1.81%) |
Jul 08, 2016 | 9.488 | 9.628 | 9.488 | 9.608 | 1,040,123 | +0.12(+1.27%) |
Jul 07, 2016 | 9.688 | 9.748 | 9.421 | 9.488 | 625,107 | -0.07(-0.70%) |
Jul 05, 2016 | 9.321 | 9.648 | 9.294 | 9.554 | 599,026 | +0.21(+2.22%) |
Jul 01, 2016 | 9.240 | 9.347 | 9.347 | 9.347 | 623,521 | +0.14(+1.52%) |
Jun 30, 2016 | 9.040 | 9.214 | 8.980 | 9.207 | 578,235 | +0.16(+1.77%) |
Jun 29, 2016 | 8.993 | 9.093 | 8.960 | 9.047 | 447,167 | +0.09(+1.04%) |
Jun 28, 2016 | 8.746 | 8.973 | 8.746 | 8.953 | 601,512 | +0.26(+3.00%) |
Jun 27, 2016 | 8.798 | 8.805 | 8.561 | 8.693 | 675,263 | -0.15(-1.64%) |
Jun 24, 2016 | 8.620 | 9.002 | 8.580 | 8.838 | 1,243,418 | +0.03(+0.37%) |
Jun 23, 2016 | 8.857 | 8.890 | 8.706 | 8.805 | 513,845 | -0.02(-0.22%) |
Jun 22, 2016 | 8.871 | 8.917 | 8.791 | 8.824 | 1,584,335 | -0.09(-0.96%) |
Jun 21, 2016 | 8.963 | 9.157 | 8.838 | 8.910 | 588,432 | -0.05(-0.52%) |
Jun 20, 2016 | 8.963 | 9.134 | 8.943 | 8.956 | 558,755 | -0.01(-0.07%) |
Jun 17, 2016 | 9.002 | 9.062 | 8.871 | 8.963 | 1,215,011 | -0.05(-0.59%) |
Jun 16, 2016 | 8.970 | 9.035 | 8.917 | 9.016 | 317,555 | +0.02(+0.22%) |
Jun 15, 2016 | 8.989 | 9.068 | 8.963 | 8.996 | 359,714 | +0.02(+0.22%) |
Jun 14, 2016 | 9.029 | 9.035 | 8.917 | 8.976 | 367,000 | -0.05(-0.51%) |
Jun 13, 2016 | 9.154 | 9.204 | 8.963 | 9.022 | 316,105 | -0.15(-1.58%) |
Jun 10, 2016 | 9.062 | 9.214 | 8.825 | 9.167 | 351,278 | +0.05(+0.51%) |
Jun 09, 2016 | 9.181 | 9.220 | 9.022 | 9.121 | 404,383 | -0.04(-0.43%) |
Jun 08, 2016 | 8.989 | 9.181 | 8.943 | 9.161 | 344,294 | +0.19(+2.13%) |
Jun 07, 2016 | 8.897 | 9.062 | 8.895 | 8.970 | 899,653 | +0.05(+0.52%) |
Jun 06, 2016 | 9.016 | 9.057 | 8.877 | 8.923 | 464,008 | -0.09(-0.95%) |
Jun 03, 2016 | 8.851 | 9.042 | 8.844 | 9.009 | 489,291 | +0.20(+2.25%) |
Jun 02, 2016 | 8.864 | 8.930 | 8.739 | 8.811 | 595,530 | -0.07(-0.82%) |