Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.74 | 11.79 | 11.70 | 11.74 | 22,511 | +0.05(+0.46%) |
Sep 28, 2017 | 11.66 | 11.70 | 11.64 | 11.69 | 26,964 | +0.04(+0.38%) |
Sep 27, 2017 | 11.64 | 11.64 | 11.59 | 11.64 | 24,371 | +0.05(+0.46%) |
Sep 26, 2017 | 11.61 | 11.63 | 11.57 | 11.59 | 17,244 | -0.01(-0.08%) |
Sep 25, 2017 | 11.67 | 11.69 | 11.58 | 11.60 | 27,185 | -0.08(-0.69%) |
Sep 22, 2017 | 11.68 | 11.71 | 11.68 | 11.68 | 69,723 | -0.04(-0.30%) |
Sep 21, 2017 | 11.70 | 11.74 | 11.70 | 11.72 | 23,932 | -0.05(-0.46%) |
Sep 20, 2017 | 11.78 | 11.82 | 11.71 | 11.77 | 165,825 | +0.01(+0.12%) |
Sep 19, 2017 | 11.68 | 11.75 | 11.65 | 11.76 | 55,335 | +0.13(+1.15%) |
Sep 18, 2017 | 11.68 | 11.71 | 11.62 | 11.62 | 152,765 | -0.04(-0.30%) |
Sep 15, 2017 | 11.71 | 11.74 | 11.64 | 11.66 | 43,449 | -0.08(-0.68%) |
Sep 14, 2017 | 11.71 | 11.75 | 11.68 | 11.74 | 38,191 | +0.06(+0.53%) |
Sep 13, 2017 | 11.75 | 11.75 | 11.68 | 11.68 | 48,173 | -0.16(-1.35%) |
Sep 12, 2017 | 11.92 | 11.92 | 11.82 | 11.84 | 33,340 | -0.04(-0.30%) |
Sep 11, 2017 | 11.81 | 11.89 | 11.80 | 11.87 | 183,134 | +0.12(+1.06%) |
Sep 08, 2017 | 11.81 | 11.81 | 11.71 | 11.75 | 22,915 | -0.05(-0.45%) |
Sep 07, 2017 | 11.75 | 11.80 | 11.75 | 11.80 | 43,463 | +0.07(+0.62%) |
Sep 06, 2017 | 11.71 | 11.75 | 11.69 | 11.73 | 22,416 | +0.09(+0.75%) |
Sep 05, 2017 | 11.68 | 11.71 | 11.62 | 11.64 | 24,673 | -0.05(-0.45%) |
Sep 01, 2017 | 11.72 | 11.76 | 11.69 | 11.69 | 155,816 | -0.05(-0.45%) |
Aug 31, 2017 | 11.71 | 11.76 | 11.65 | 11.75 | 27,436 | +0.07(+0.61%) |
Aug 30, 2017 | 11.64 | 11.70 | 11.63 | 11.68 | 59,433 | -0.09(-0.75%) |
Aug 29, 2017 | 11.71 | 11.76 | 11.68 | 11.76 | 17,891 | -0.04(-0.30%) |
Aug 28, 2017 | 11.80 | 11.81 | 11.76 | 11.80 | 8,862 | +0.01(+0.08%) |
Aug 25, 2017 | 11.72 | 11.79 | 11.69 | 11.79 | 20,041 | +0.12(+1.07%) |
Aug 24, 2017 | 11.68 | 11.70 | 11.62 | 11.67 | 24,829 | -0.07(-0.60%) |
Aug 23, 2017 | 11.70 | 11.74 | 11.69 | 11.74 | 18,355 | +0.01(+0.08%) |
Aug 22, 2017 | 11.72 | 11.75 | 11.70 | 11.73 | 34,323 | +0.06(+0.53%) |
Aug 21, 2017 | 11.69 | 11.71 | 11.64 | 11.67 | 49,427 | -0.07(-0.60%) |
Aug 18, 2017 | 11.63 | 11.74 | 11.63 | 11.74 | 73,443 | +0.12(+0.99%) |
Aug 17, 2017 | 11.71 | 11.73 | 11.60 | 11.62 | 32,868 | -0.22(-1.87%) |
Aug 16, 2017 | 11.77 | 11.85 | 11.77 | 11.84 | 20,211 | +0.12(+0.98%) |
Aug 15, 2017 | 11.66 | 11.78 | 11.54 | 11.73 | 52,615 | -0.04(-0.38%) |
Aug 14, 2017 | 11.72 | 11.78 | 11.72 | 11.77 | 27,353 | +0.08(+0.68%) |
Aug 11, 2017 | 11.68 | 11.76 | 11.65 | 11.69 | 70,493 | +0.05(+0.46%) |
Aug 10, 2017 | 11.78 | 11.78 | 11.64 | 11.64 | 45,239 | -0.18(-1.50%) |
Aug 09, 2017 | 11.77 | 11.84 | 11.77 | 11.82 | 17,384 | -0.02(-0.20%) |
Aug 08, 2017 | 11.86 | 11.91 | 11.83 | 11.84 | 28,268 | -0.02(-0.18%) |
Aug 07, 2017 | 11.84 | 11.87 | 11.82 | 11.86 | 49,771 | +0.02(+0.15%) |
Aug 04, 2017 | 11.89 | 11.89 | 11.83 | 11.84 | 42,512 | +0.02(+0.15%) |
Aug 03, 2017 | 11.77 | 11.83 | 11.76 | 11.83 | 44,885 | +0.06(+0.53%) |
Aug 02, 2017 | 11.76 | 11.76 | 11.69 | 11.76 | 32,332 | +0.08(+0.68%) |
Aug 01, 2017 | 11.73 | 11.73 | 11.68 | 11.68 | 31,705 | -0.03(-0.23%) |
Jul 31, 2017 | 11.74 | 11.74 | 11.65 | 11.71 | 74,615 | +0.00(+0.00%) |
Jul 28, 2017 | 11.67 | 11.72 | 11.66 | 11.71 | 38,952 | +0.02(+0.15%) |
Jul 27, 2017 | 11.77 | 11.78 | 11.68 | 11.69 | 58,913 | -0.20(-1.64%) |
Jul 26, 2017 | 11.87 | 11.94 | 11.84 | 11.89 | 32,089 | +0.06(+0.53%) |
Jul 25, 2017 | 11.84 | 11.84 | 11.76 | 11.83 | 57,928 | +0.11(+0.91%) |
Jul 24, 2017 | 11.79 | 11.79 | 11.68 | 11.72 | 51,128 | -0.11(-0.90%) |
Jul 21, 2017 | 11.77 | 11.84 | 11.73 | 11.83 | 88,682 | +0.06(+0.53%) |
Jul 20, 2017 | 11.72 | 11.80 | 11.72 | 11.76 | 47,202 | +0.08(+0.68%) |
Jul 19, 2017 | 11.68 | 11.72 | 11.65 | 11.68 | 68,137 | +0.03(+0.23%) |
Jul 18, 2017 | 11.67 | 11.71 | 11.64 | 11.66 | 38,069 | +0.00(+0.00%) |
Jul 17, 2017 | 11.67 | 11.68 | 11.64 | 11.66 | 71,804 | -0.06(-0.53%) |
Jul 14, 2017 | 11.66 | 11.73 | 11.61 | 11.72 | 36,870 | +0.15(+1.31%) |
Jul 13, 2017 | 11.60 | 11.64 | 11.54 | 11.57 | 81,936 | -0.04(-0.31%) |
Jul 12, 2017 | 11.49 | 11.60 | 11.49 | 11.60 | 134,798 | +0.16(+1.40%) |
Jul 11, 2017 | 11.43 | 11.48 | 11.39 | 11.45 | 36,848 | -0.01(-0.08%) |
Jul 10, 2017 | 11.47 | 11.48 | 11.45 | 11.45 | 66,111 | -0.01(-0.08%) |
Jul 07, 2017 | 11.45 | 11.47 | 11.42 | 11.46 | 23,938 | +0.02(+0.16%) |
Jul 06, 2017 | 11.46 | 11.50 | 11.41 | 11.45 | 23,064 | -0.01(-0.08%) |
Jul 05, 2017 | 11.47 | 11.48 | 11.39 | 11.45 | 43,646 | -0.05(-0.46%) |
Jul 03, 2017 | 11.52 | 11.52 | 11.48 | 11.51 | 21,173 | +0.04(+0.39%) |
Jun 30, 2017 | 11.46 | 11.48 | 11.39 | 11.46 | 24,331 | +0.10(+0.86%) |
Jun 29, 2017 | 11.44 | 11.45 | 11.34 | 11.37 | 32,297 | -0.15(-1.31%) |
Jun 28, 2017 | 11.44 | 11.52 | 11.44 | 11.52 | 36,772 | +0.11(+0.93%) |
Jun 27, 2017 | 11.45 | 11.45 | 11.37 | 11.41 | 64,279 | +0.02(+0.16%) |
Jun 26, 2017 | 11.42 | 11.51 | 11.39 | 11.39 | 21,431 | +0.05(+0.47%) |
Jun 23, 2017 | 11.38 | 11.39 | 11.32 | 11.34 | 35,331 | -0.02(-0.15%) |
Jun 22, 2017 | 11.37 | 11.44 | 11.35 | 11.36 | 29,395 | -0.04(-0.38%) |
Jun 21, 2017 | 11.39 | 11.43 | 11.37 | 11.40 | 30,453 | +0.01(+0.08%) |
Jun 20, 2017 | 11.45 | 11.49 | 11.36 | 11.39 | 26,670 | -0.10(-0.83%) |
Jun 19, 2017 | 11.53 | 11.61 | 11.47 | 11.49 | 54,169 | -0.05(-0.45%) |
Jun 16, 2017 | 11.52 | 11.56 | 11.49 | 11.54 | 28,592 | +0.03(+0.30%) |
Jun 15, 2017 | 11.52 | 11.53 | 11.43 | 11.50 | 72,895 | -0.21(-1.78%) |
Jun 14, 2017 | 11.78 | 11.79 | 11.64 | 11.71 | 23,861 | -0.02(-0.16%) |
Jun 13, 2017 | 11.67 | 11.76 | 11.67 | 11.73 | 30,067 | +0.06(+0.52%) |
Jun 12, 2017 | 11.70 | 11.70 | 11.59 | 11.67 | 33,024 | -0.04(-0.37%) |
Jun 09, 2017 | 11.79 | 11.81 | 11.71 | 11.71 | 100,753 | -0.08(-0.67%) |
Jun 08, 2017 | 11.80 | 11.81 | 11.73 | 11.79 | 30,159 | -0.01(-0.07%) |
Jun 07, 2017 | 11.86 | 11.86 | 11.75 | 11.80 | 40,404 | -0.08(-0.66%) |
Jun 06, 2017 | 11.85 | 11.88 | 11.81 | 11.88 | 24,651 | +0.07(+0.59%) |
Jun 05, 2017 | 11.76 | 11.83 | 11.74 | 11.81 | 39,666 | +0.03(+0.22%) |
Jun 02, 2017 | 11.81 | 11.83 | 11.74 | 11.78 | 33,530 | -0.01(-0.07%) |
Jun 01, 2017 | 11.75 | 11.81 | 11.72 | 11.79 | 35,635 | +0.03(+0.30%) |
May 31, 2017 | 11.80 | 11.80 | 11.72 | 11.76 | 70,827 | +0.04(+0.37%) |
May 30, 2017 | 11.69 | 11.71 | 11.63 | 11.71 | 36,959 | -0.04(-0.37%) |
May 26, 2017 | 11.77 | 11.77 | 11.71 | 11.76 | 118,163 | -0.01(-0.07%) |
May 25, 2017 | 11.85 | 11.85 | 11.77 | 11.77 | 31,142 | +0.03(+0.22%) |
May 24, 2017 | 11.71 | 11.80 | 11.71 | 11.74 | 76,834 | -0.01(-0.07%) |
May 23, 2017 | 11.77 | 11.83 | 11.74 | 11.75 | 38,219 | +0.01(+0.07%) |
May 22, 2017 | 11.70 | 11.76 | 11.69 | 11.74 | 33,219 | +0.03(+0.22%) |
May 19, 2017 | 11.66 | 11.71 | 11.63 | 11.71 | 21,672 | +0.15(+1.28%) |
May 18, 2017 | 11.46 | 11.57 | 11.46 | 11.56 | 21,155 | +0.03(+0.30%) |
May 17, 2017 | 11.62 | 11.63 | 11.53 | 11.53 | 50,340 | -0.17(-1.49%) |
May 16, 2017 | 11.70 | 11.72 | 11.66 | 11.70 | 21,749 | +0.07(+0.60%) |
May 15, 2017 | 11.59 | 11.63 | 11.56 | 11.63 | 59,607 | +0.05(+0.45%) |
May 12, 2017 | 11.53 | 11.59 | 11.51 | 11.58 | 25,011 | +0.06(+0.53%) |
May 11, 2017 | 11.50 | 11.54 | 11.46 | 11.52 | 37,454 | -0.02(-0.15%) |
May 10, 2017 | 11.54 | 11.61 | 11.51 | 11.54 | 21,299 | -0.02(-0.15%) |
May 09, 2017 | 11.60 | 11.62 | 11.55 | 11.56 | 28,483 | -0.01(-0.08%) |
May 08, 2017 | 11.60 | 11.60 | 11.52 | 11.56 | 30,442 | -0.13(-1.12%) |
May 05, 2017 | 11.55 | 11.70 | 11.55 | 11.70 | 26,213 | +0.16(+1.36%) |
May 04, 2017 | 11.45 | 11.56 | 11.45 | 11.54 | 15,419 | +0.09(+0.76%) |
May 03, 2017 | 11.49 | 11.50 | 11.44 | 11.45 | 76,532 | -0.08(-0.68%) |
May 02, 2017 | 11.50 | 11.55 | 11.48 | 11.53 | 60,933 | +0.10(+0.84%) |
May 01, 2017 | 11.50 | 11.50 | 11.43 | 11.43 | 38,951 | +0.04(+0.38%) |
Apr 28, 2017 | 11.35 | 11.46 | 11.35 | 11.39 | 62,320 | +0.02(+0.15%) |
Apr 27, 2017 | 11.31 | 11.39 | 11.29 | 11.37 | 46,815 | +0.13(+1.16%) |
Apr 26, 2017 | 11.17 | 11.27 | 11.17 | 11.24 | 335,548 | +0.00(+0.00%) |
Apr 25, 2017 | 11.19 | 11.27 | 11.19 | 11.24 | 83,831 | +0.11(+1.02%) |
Apr 24, 2017 | 11.07 | 11.13 | 11.07 | 11.13 | 46,275 | +0.28(+2.57%) |
Apr 21, 2017 | 10.88 | 10.90 | 10.85 | 10.85 | 15,312 | -0.03(-0.24%) |
Apr 20, 2017 | 10.89 | 10.94 | 10.88 | 10.88 | 16,401 | +0.00(+0.00%) |
Apr 19, 2017 | 10.93 | 10.93 | 10.87 | 10.88 | 18,026 | -0.03(-0.24%) |
Apr 18, 2017 | 10.94 | 10.96 | 10.89 | 10.90 | 17,420 | -0.15(-1.34%) |
Apr 17, 2017 | 11.03 | 11.06 | 10.94 | 11.05 | 29,194 | +0.12(+1.12%) |
Apr 13, 2017 | 11.01 | 11.02 | 10.93 | 10.93 | 60,038 | -0.09(-0.79%) |
Apr 12, 2017 | 11.05 | 11.05 | 11.01 | 11.02 | 11,494 | -0.05(-0.47%) |
Apr 11, 2017 | 10.98 | 11.07 | 10.94 | 11.07 | 36,155 | +0.12(+1.11%) |
Apr 10, 2017 | 10.90 | 10.95 | 10.89 | 10.95 | 26,841 | -0.05(-0.48%) |
Apr 07, 2017 | 10.98 | 11.01 | 10.95 | 11.00 | 19,974 | +0.05(+0.48%) |
Apr 06, 2017 | 10.91 | 10.97 | 10.91 | 10.95 | 7,048 | +0.03(+0.32%) |
Apr 05, 2017 | 10.89 | 10.97 | 10.89 | 10.91 | 53,057 | -0.03(-0.32%) |
Apr 04, 2017 | 10.90 | 10.97 | 10.90 | 10.95 | 16,338 | -0.01(-0.08%) |
Apr 03, 2017 | 10.95 | 10.98 | 10.89 | 10.95 | 28,452 | -0.03(-0.24%) |
Mar 31, 2017 | 10.94 | 11.00 | 10.94 | 10.98 | 46,159 | +0.13(+1.21%) |
Mar 30, 2017 | 10.96 | 10.96 | 10.85 | 10.85 | 51,282 | -0.09(-0.80%) |
Mar 29, 2017 | 10.91 | 10.94 | 10.89 | 10.94 | 10,493 | -0.01(-0.08%) |
Mar 28, 2017 | 10.89 | 10.95 | 10.89 | 10.95 | 29,495 | +0.09(+0.80%) |
Mar 27, 2017 | 10.85 | 10.89 | 10.85 | 10.86 | 15,759 | +0.01(+0.08%) |
Mar 24, 2017 | 10.94 | 10.94 | 10.81 | 10.85 | 23,419 | +0.00(+0.04%) |
Mar 23, 2017 | 10.82 | 10.89 | 10.81 | 10.85 | 29,089 | +0.03(+0.25%) |
Mar 22, 2017 | 10.76 | 10.82 | 10.75 | 10.82 | 17,744 | +0.04(+0.40%) |
Mar 21, 2017 | 10.89 | 10.91 | 10.78 | 10.78 | 30,503 | -0.05(-0.47%) |
Mar 20, 2017 | 10.82 | 10.87 | 10.81 | 10.83 | 60,983 | +0.02(+0.15%) |
Mar 17, 2017 | 10.73 | 10.84 | 10.73 | 10.81 | 49,597 | +0.07(+0.65%) |
Mar 16, 2017 | 10.74 | 10.74 | 10.69 | 10.74 | 23,392 | +0.07(+0.65%) |
Mar 15, 2017 | 10.54 | 10.67 | 10.52 | 10.67 | 78,297 | +0.13(+1.24%) |
Mar 14, 2017 | 10.61 | 10.63 | 10.54 | 10.54 | 27,594 | -0.13(-1.22%) |
Mar 13, 2017 | 10.67 | 10.69 | 10.64 | 10.67 | 29,649 | +0.03(+0.24%) |
Mar 10, 2017 | 10.62 | 10.65 | 10.60 | 10.64 | 19,692 | +0.06(+0.57%) |
Mar 09, 2017 | 10.58 | 10.62 | 10.57 | 10.58 | 14,196 | -0.02(-0.16%) |
Mar 08, 2017 | 10.58 | 10.64 | 10.58 | 10.60 | 17,499 | -0.05(-0.49%) |
Mar 07, 2017 | 10.59 | 10.68 | 10.59 | 10.65 | 10,622 | -0.01(-0.08%) |
Mar 06, 2017 | 10.68 | 10.69 | 10.65 | 10.66 | 29,543 | -0.04(-0.41%) |
Mar 03, 2017 | 10.66 | 10.72 | 10.61 | 10.71 | 20,651 | +0.05(+0.45%) |
Mar 02, 2017 | 10.66 | 10.68 | 10.64 | 10.66 | 20,315 | -0.07(-0.61%) |
Mar 01, 2017 | 10.68 | 10.78 | 10.68 | 10.72 | 177,368 | +0.12(+1.16%) |
Feb 28, 2017 | 10.60 | 10.64 | 10.59 | 10.60 | 13,415 | +0.03(+0.32%) |
Feb 27, 2017 | 10.53 | 10.58 | 10.52 | 10.57 | 23,877 | -0.05(-0.49%) |
Feb 24, 2017 | 10.64 | 10.64 | 10.51 | 10.62 | 133,131 | -0.09(-0.81%) |
Feb 23, 2017 | 10.84 | 10.86 | 10.71 | 10.71 | 60,226 | -0.16(-1.52%) |
Feb 22, 2017 | 10.83 | 10.89 | 10.77 | 10.87 | 50,358 | +0.02(+0.16%) |
Feb 21, 2017 | 10.84 | 10.85 | 10.77 | 10.85 | 20,056 | +0.03(+0.24%) |
Feb 17, 2017 | 10.83 | 10.83 | 10.83 | 0 | -0.09(-0.80%) | |
Feb 16, 2017 | 10.85 | 10.93 | 10.85 | 10.91 | 33,812 | +0.06(+0.53%) |
Feb 15, 2017 | 10.80 | 10.86 | 10.80 | 10.86 | 48,728 | +0.06(+0.51%) |
Feb 14, 2017 | 10.84 | 10.84 | 10.78 | 10.80 | 17,136 | +0.03(+0.32%) |
Feb 13, 2017 | 10.81 | 10.82 | 10.77 | 10.77 | 70,086 | +0.03(+0.24%) |
Feb 10, 2017 | 10.70 | 10.75 | 10.65 | 10.74 | 22,774 | +0.02(+0.16%) |
Feb 09, 2017 | 10.73 | 10.75 | 10.69 | 10.72 | 27,738 | +0.03(+0.24%) |
Feb 08, 2017 | 10.57 | 10.71 | 10.57 | 10.70 | 59,605 | +0.10(+0.98%) |
Feb 07, 2017 | 10.60 | 10.60 | 10.56 | 10.59 | 17,651 | -0.04(-0.41%) |
Feb 06, 2017 | 10.66 | 10.66 | 10.59 | 10.64 | 31,974 | -0.11(-1.05%) |
Feb 03, 2017 | 10.73 | 10.75 | 10.66 | 10.75 | 71,175 | +0.11(+1.06%) |
Feb 02, 2017 | 10.69 | 10.71 | 10.63 | 10.64 | 17,248 | -0.02(-0.16%) |
Feb 01, 2017 | 10.69 | 10.70 | 10.62 | 10.65 | 19,895 | +0.07(+0.66%) |
Jan 31, 2017 | 10.54 | 10.62 | 10.54 | 10.58 | 52,711 | +0.02(+0.16%) |
Jan 30, 2017 | 10.56 | 10.57 | 10.50 | 10.57 | 58,002 | -0.08(-0.73%) |
Jan 27, 2017 | 10.65 | 10.66 | 10.61 | 10.64 | 36,769 | +0.01(+0.08%) |
Jan 26, 2017 | 10.67 | 10.68 | 10.59 | 10.64 | 25,352 | -0.02(-0.16%) |
Jan 25, 2017 | 10.62 | 10.69 | 10.62 | 10.65 | 27,574 | +0.03(+0.29%) |
Jan 24, 2017 | 10.58 | 10.64 | 10.56 | 10.62 | 25,962 | +0.08(+0.78%) |
Jan 23, 2017 | 10.54 | 10.54 | 10.51 | 10.54 | 20,887 | +0.05(+0.50%) |
Jan 20, 2017 | 10.45 | 10.53 | 10.45 | 10.49 | 33,800 | +0.10(+0.92%) |
Jan 19, 2017 | 10.44 | 10.44 | 10.38 | 10.39 | 131,913 | -0.03(-0.25%) |
Jan 18, 2017 | 10.38 | 10.45 | 10.38 | 10.42 | 188,156 | +0.01(+0.08%) |
Jan 17, 2017 | 10.38 | 10.42 | 10.36 | 10.41 | 30,105 | +0.05(+0.50%) |
Jan 13, 2017 | 10.36 | 10.36 | 10.36 | 0 | +0.02(+0.21%) | |
Jan 12, 2017 | 10.30 | 10.36 | 10.30 | 10.34 | 21,765 | +0.01(+0.13%) |
Jan 11, 2017 | 10.23 | 10.32 | 10.18 | 10.32 | 72,600 | +0.06(+0.59%) |
Jan 10, 2017 | 10.30 | 10.30 | 10.25 | 10.26 | 69,330 | -0.03(-0.25%) |
Jan 09, 2017 | 10.23 | 10.31 | 10.23 | 10.29 | 20,142 | +0.03(+0.34%) |
Jan 06, 2017 | 10.32 | 10.32 | 10.25 | 10.25 | 34,372 | -0.10(-1.01%) |
Jan 05, 2017 | 10.30 | 10.37 | 10.27 | 10.36 | 368,688 | +0.09(+0.85%) |
Jan 04, 2017 | 10.25 | 10.27 | 10.21 | 10.27 | 73,964 | +0.08(+0.77%) |
Jan 03, 2017 | 10.18 | 10.23 | 10.15 | 10.19 | 267,992 | +0.03(+0.34%) |
Dec 30, 2016 | 10.16 | 10.16 | 10.16 | 0 | +0.09(+0.89%) | |
Dec 29, 2016 | 10.01 | 10.07 | 10.01 | 10.07 | 39,746 | +0.09(+0.93%) |
Dec 28, 2016 | 10.02 | 10.02 | 9.933 | 9.976 | 80,430 | -0.01(-0.09%) |
Dec 27, 2016 | 9.994 | 10.00 | 9.931 | 9.985 | 68,549 | +0.07(+0.70%) |
Dec 23, 2016 | 9.915 | 9.915 | 9.915 | 0 | +0.03(+0.35%) | |
Dec 22, 2016 | 9.881 | 9.949 | 9.872 | 9.881 | 35,315 | -0.02(-0.18%) |
Dec 21, 2016 | 9.941 | 9.985 | 9.856 | 9.898 | 28,643 | +0.08(+0.79%) |
Dec 20, 2016 | 9.763 | 9.845 | 9.763 | 9.821 | 84,920 | -0.04(-0.42%) |
Dec 19, 2016 | 9.862 | 9.871 | 9.788 | 9.862 | 45,670 | +0.00(+0.00%) |
Dec 16, 2016 | 9.838 | 9.862 | 9.810 | 9.862 | 59,387 | +0.08(+0.85%) |
Dec 15, 2016 | 9.763 | 9.788 | 9.730 | 9.780 | 36,481 | -0.01(-0.08%) |
Dec 14, 2016 | 9.920 | 9.995 | 9.788 | 9.788 | 89,736 | -0.22(-2.15%) |
Dec 13, 2016 | 9.912 | 10.02 | 9.912 | 10.00 | 104,706 | +0.12(+1.17%) |
Dec 12, 2016 | 9.904 | 9.920 | 9.864 | 9.887 | 33,693 | -0.02(-0.17%) |
Dec 09, 2016 | 9.887 | 9.912 | 9.837 | 9.904 | 67,628 | -0.02(-0.25%) |
Dec 08, 2016 | 9.995 | 9.995 | 9.924 | 9.929 | 60,130 | -0.19(-1.88%) |
Dec 07, 2016 | 10.02 | 10.13 | 10.02 | 10.12 | 146,078 | +0.10(+0.99%) |
Dec 06, 2016 | 9.962 | 10.07 | 9.937 | 10.02 | 26,026 | +0.05(+0.50%) |
Dec 05, 2016 | 9.937 | 9.986 | 9.937 | 9.970 | 48,098 | +0.00(+0.00%) |
Dec 02, 2016 | 9.945 | 9.986 | 9.929 | 9.970 | 43,338 | -0.03(-0.33%) |
Dec 01, 2016 | 9.978 | 10.01 | 9.964 | 10.00 | 27,025 | -0.07(-0.66%) |
Nov 30, 2016 | 10.09 | 10.09 | 10.02 | 10.07 | 98,176 | +0.05(+0.50%) |
Nov 29, 2016 | 9.970 | 10.02 | 9.956 | 10.02 | 12,868 | +0.05(+0.50%) |
Nov 28, 2016 | 10.00 | 10.04 | 9.937 | 9.970 | 53,297 | +0.05(+0.50%) |
Nov 25, 2016 | 9.945 | 9.954 | 9.904 | 9.920 | 4,795 | +0.12(+1.27%) |
Nov 23, 2016 | 9.796 | 9.796 | 9.796 | 0 | -0.07(-0.67%) | |
Nov 22, 2016 | 9.821 | 9.862 | 9.780 | 9.862 | 79,181 | +0.02(+0.25%) |
Nov 21, 2016 | 9.738 | 9.846 | 9.738 | 9.838 | 108,878 | +0.10(+1.02%) |
Nov 18, 2016 | 9.796 | 9.804 | 9.688 | 9.738 | 137,241 | -0.02(-0.25%) |
Nov 17, 2016 | 9.780 | 9.828 | 9.755 | 9.763 | 116,060 | +0.07(+0.68%) |
Nov 16, 2016 | 9.763 | 9.763 | 9.681 | 9.697 | 28,473 | -0.13(-1.35%) |
Nov 15, 2016 | 9.755 | 9.887 | 9.730 | 9.829 | 329,933 | +0.01(+0.08%) |
Nov 14, 2016 | 9.804 | 9.854 | 9.755 | 9.821 | 239,980 | -0.08(-0.85%) |
Nov 11, 2016 | 9.871 | 9.920 | 9.852 | 9.905 | 95,963 | -0.06(-0.65%) |
Nov 10, 2016 | 10.04 | 10.07 | 9.929 | 9.970 | 70,997 | -0.29(-2.82%) |
Nov 09, 2016 | 10.10 | 10.30 | 10.09 | 10.26 | 106,103 | -0.33(-3.13%) |
Nov 08, 2016 | 10.58 | 10.61 | 10.52 | 10.59 | 27,071 | -0.11(-1.01%) |
Nov 07, 2016 | 10.63 | 10.70 | 10.60 | 10.70 | 48,368 | +0.24(+2.25%) |
Nov 04, 2016 | 10.45 | 10.54 | 10.40 | 10.46 | 32,523 | -0.00(-0.03%) |
Nov 03, 2016 | 10.52 | 10.56 | 10.43 | 10.47 | 45,371 | -0.11(-1.02%) |
Nov 02, 2016 | 10.62 | 10.64 | 10.54 | 10.57 | 41,013 | -0.15(-1.39%) |
Nov 01, 2016 | 10.82 | 10.85 | 10.68 | 10.72 | 61,074 | -0.09(-0.85%) |
Oct 31, 2016 | 10.81 | 10.85 | 10.79 | 10.81 | 27,353 | +0.03(+0.32%) |
Oct 28, 2016 | 10.82 | 10.83 | 10.77 | 10.78 | 39,813 | -0.05(-0.46%) |
Oct 27, 2016 | 10.91 | 10.91 | 10.82 | 10.83 | 26,459 | -0.04(-0.38%) |
Oct 26, 2016 | 10.87 | 10.89 | 10.86 | 10.87 | 44,101 | +0.01(+0.05%) |
Oct 25, 2016 | 10.86 | 10.88 | 10.80 | 10.87 | 15,653 | -0.01(-0.13%) |
Oct 24, 2016 | 11.00 | 11.00 | 10.87 | 10.88 | 12,498 | +0.00(+0.01%) |
Oct 21, 2016 | 10.87 | 10.91 | 10.85 | 10.88 | 17,779 | -0.07(-0.68%) |
Oct 20, 2016 | 10.93 | 10.96 | 10.90 | 10.95 | 25,567 | +0.03(+0.30%) |
Oct 19, 2016 | 10.85 | 10.95 | 10.85 | 10.92 | 130,286 | +0.04(+0.36%) |
Oct 18, 2016 | 10.92 | 10.92 | 10.84 | 10.88 | 28,185 | +0.14(+1.27%) |
Oct 17, 2016 | 10.69 | 10.76 | 10.69 | 10.75 | 36,259 | +0.05(+0.45%) |
Oct 14, 2016 | 10.75 | 10.77 | 10.70 | 10.70 | 11,356 | +0.07(+0.70%) |
Oct 13, 2016 | 10.56 | 10.65 | 10.48 | 10.62 | 115,403 | +0.00(+0.00%) |
Oct 12, 2016 | 10.62 | 10.64 | 10.58 | 10.62 | 28,280 | -0.01(-0.08%) |
Oct 11, 2016 | 10.70 | 10.70 | 10.59 | 10.63 | 36,747 | -0.19(-1.76%) |
Oct 10, 2016 | 10.85 | 10.88 | 10.82 | 10.82 | 9,724 | -0.01(-0.08%) |
Oct 07, 2016 | 10.85 | 10.87 | 10.76 | 10.83 | 43,242 | -0.11(-0.98%) |
Oct 06, 2016 | 11.01 | 11.03 | 10.92 | 10.94 | 284,534 | -0.08(-0.69%) |
Oct 05, 2016 | 11.03 | 11.03 | 10.96 | 11.01 | 9,728 | +0.03(+0.23%) |
Oct 04, 2016 | 11.05 | 11.07 | 10.93 | 10.99 | 70,689 | -0.06(-0.54%) |