Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.71 | 10.94 | 10.68 | 10.93 | 4,309,145 | +0.27(+2.57%) |
Jan 30, 2018 | 10.69 | 10.71 | 10.60 | 10.66 | 3,047,545 | -0.07(-0.62%) |
Jan 29, 2018 | 10.85 | 10.85 | 10.67 | 10.72 | 2,403,416 | -0.17(-1.57%) |
Jan 26, 2018 | 11.03 | 11.03 | 10.75 | 10.89 | 2,583,949 | -0.01(-0.11%) |
Jan 25, 2018 | 10.95 | 11.00 | 10.83 | 10.91 | 2,520,200 | -0.05(-0.50%) |
Jan 24, 2018 | 10.91 | 10.99 | 10.83 | 10.96 | 4,134,071 | +0.04(+0.33%) |
Jan 23, 2018 | 10.77 | 10.93 | 10.74 | 10.92 | 3,038,010 | +0.18(+1.70%) |
Jan 22, 2018 | 10.64 | 10.76 | 10.58 | 10.74 | 1,894,651 | +0.15(+1.38%) |
Jan 19, 2018 | 10.52 | 10.60 | 10.49 | 10.60 | 1,697,908 | +0.09(+0.81%) |
Jan 18, 2018 | 10.61 | 10.63 | 10.48 | 10.51 | 2,001,035 | -0.10(-0.98%) |
Jan 17, 2018 | 10.50 | 10.64 | 10.46 | 10.61 | 2,418,011 | +0.17(+1.63%) |
Jan 16, 2018 | 10.52 | 10.63 | 10.43 | 10.44 | 5,041,845 | -0.04(-0.35%) |
Jan 12, 2018 | 10.48 | 10.48 | 10.48 | 0 | -0.08(-0.75%) | |
Jan 11, 2018 | 10.63 | 10.66 | 10.55 | 10.56 | 1,212,148 | -0.04(-0.40%) |
Jan 10, 2018 | 10.56 | 10.60 | 2,262,842 | -0.05(-0.52%) | ||
Jan 09, 2018 | 10.70 | 10.72 | 10.59 | 10.66 | 1,983,384 | -0.02(-0.17%) |
Jan 08, 2018 | 10.70 | 10.74 | 10.63 | 10.68 | 2,080,523 | -0.05(-0.51%) |
Jan 05, 2018 | 10.69 | 10.75 | 10.63 | 10.73 | 1,336,788 | +0.06(+0.57%) |
Jan 04, 2018 | 10.91 | 10.94 | 10.64 | 10.67 | 2,456,598 | -0.27(-2.43%) |
Jan 03, 2018 | 10.96 | 10.99 | 10.88 | 10.93 | 2,764,787 | -0.01(-0.11%) |
Jan 02, 2018 | 10.97 | 11.03 | 10.87 | 10.95 | 1,930,730 | -0.02(-0.22%) |
Dec 29, 2017 | 10.97 | 10.97 | 10.97 | 0 | -0.02(-0.16%) | |
Dec 28, 2017 | 10.96 | 11.02 | 10.94 | 10.99 | 2,396,394 | +0.02(+0.22%) |
Dec 27, 2017 | 11.03 | 11.03 | 10.95 | 10.96 | 1,163,870 | -0.02(-0.16%) |
Dec 26, 2017 | 10.96 | 11.04 | 10.92 | 10.98 | 1,106,497 | +0.04(+0.33%) |
Dec 22, 2017 | 10.89 | 10.96 | 10.84 | 10.95 | 1,381,848 | +0.06(+0.55%) |
Dec 21, 2017 | 10.92 | 10.98 | 10.87 | 10.89 | 4,213,849 | +0.01(+0.06%) |
Dec 20, 2017 | 11.02 | 11.13 | 10.87 | 10.88 | 3,430,470 | -0.07(-0.66%) |
Dec 19, 2017 | 11.22 | 11.25 | 10.91 | 10.95 | 4,321,123 | -0.25(-2.26%) |
Dec 18, 2017 | 11.16 | 11.27 | 11.13 | 11.21 | 4,655,628 | +0.09(+0.81%) |
Dec 15, 2017 | 10.97 | 11.13 | 10.89 | 11.12 | 5,985,184 | +0.19(+1.71%) |
Dec 14, 2017 | 10.90 | 10.98 | 10.84 | 10.93 | 3,190,906 | +0.07(+0.61%) |
Dec 13, 2017 | 10.90 | 10.90 | 10.80 | 10.86 | 2,902,586 | +0.00(+0.00%) |
Dec 12, 2017 | 10.80 | 10.89 | 10.75 | 10.86 | 2,713,956 | +0.08(+0.73%) |
Dec 11, 2017 | 10.77 | 10.82 | 10.73 | 10.78 | 2,330,215 | +0.03(+0.28%) |
Dec 08, 2017 | 10.68 | 10.83 | 10.64 | 10.75 | 3,306,795 | +0.12(+1.13%) |
Dec 07, 2017 | 10.43 | 10.64 | 10.41 | 10.63 | 4,850,691 | +0.22(+2.08%) |
Dec 06, 2017 | 10.36 | 10.46 | 10.21 | 10.42 | 2,918,891 | +0.10(+0.99%) |
Dec 05, 2017 | 10.53 | 10.59 | 10.30 | 10.31 | 3,471,862 | -0.25(-2.40%) |
Dec 04, 2017 | 10.39 | 10.55 | 10.57 | 3,666,745 | +0.18(+1.68%) | |
Dec 01, 2017 | 10.40 | 10.44 | 10.34 | 10.39 | 1,224,198 | +0.00(+0.00%) |
Nov 30, 2017 | 10.48 | 10.49 | 10.37 | 10.39 | 1,795,542 | -0.08(-0.75%) |
Nov 29, 2017 | 10.37 | 10.49 | 10.33 | 10.47 | 1,720,288 | +0.10(+0.93%) |
Nov 28, 2017 | 10.52 | 10.52 | 10.34 | 10.37 | 2,541,645 | -0.13(-1.26%) |
Nov 27, 2017 | 10.51 | 10.54 | 10.44 | 10.51 | 983,903 | -0.01(-0.06%) |
Nov 24, 2017 | 10.48 | 10.58 | 10.46 | 10.51 | 463,304 | +0.03(+0.29%) |
Nov 22, 2017 | 10.46 | 10.52 | 10.43 | 10.48 | 1,913,029 | -0.02(-0.17%) |
Nov 21, 2017 | 10.59 | 10.59 | 10.47 | 10.50 | 1,976,237 | -0.03(-0.29%) |
Nov 20, 2017 | 10.48 | 10.53 | 10.43 | 10.53 | 1,150,648 | +0.03(+0.29%) |
Nov 17, 2017 | 10.47 | 10.55 | 10.43 | 10.50 | 1,347,409 | -0.04(-0.40%) |
Nov 16, 2017 | 10.57 | 10.59 | 10.49 | 10.54 | 1,634,053 | -0.03(-0.29%) |
Nov 15, 2017 | 10.66 | 10.68 | 10.57 | 10.57 | 942,662 | -0.11(-1.07%) |
Nov 14, 2017 | 10.71 | 10.75 | 10.62 | 10.69 | 1,675,957 | -0.02(-0.17%) |
Nov 13, 2017 | 10.69 | 10.73 | 10.63 | 10.71 | 2,139,214 | +0.05(+0.45%) |
Nov 10, 2017 | 10.68 | 10.75 | 10.65 | 10.66 | 1,091,718 | -0.04(-0.39%) |
Nov 09, 2017 | 10.69 | 10.75 | 10.66 | 10.70 | 1,061,892 | +0.00(+0.00%) |
Nov 08, 2017 | 10.56 | 10.73 | 10.55 | 10.70 | 2,029,078 | +0.11(+1.08%) |
Nov 07, 2017 | 10.60 | 10.70 | 10.55 | 10.59 | 1,975,216 | -0.03(-0.28%) |
Nov 06, 2017 | 10.54 | 10.67 | 10.52 | 10.62 | 1,593,017 | +0.06(+0.57%) |
Nov 03, 2017 | 10.50 | 10.59 | 10.49 | 10.55 | 1,143,361 | +0.00(+0.00%) |
Nov 02, 2017 | 10.55 | 10.67 | 10.52 | 10.55 | 1,660,022 | -0.01(-0.11%) |
Nov 01, 2017 | 10.55 | 10.61 | 10.51 | 10.57 | 1,732,077 | +0.02(+0.17%) |
Oct 31, 2017 | 10.52 | 10.55 | 10.43 | 10.55 | 1,567,275 | +0.06(+0.58%) |
Oct 30, 2017 | 10.56 | 10.56 | 10.44 | 10.49 | 2,065,748 | -0.03(-0.29%) |
Oct 27, 2017 | 10.52 | 10.54 | 10.44 | 10.52 | 2,856,628 | +0.04(+0.35%) |
Oct 26, 2017 | 10.55 | 10.57 | 10.44 | 10.48 | 2,828,409 | -0.02(-0.17%) |
Oct 25, 2017 | 10.57 | 10.60 | 10.42 | 10.50 | 2,229,653 | -0.07(-0.63%) |
Oct 24, 2017 | 10.55 | 10.63 | 10.51 | 10.57 | 3,623,990 | +0.02(+0.17%) |
Oct 23, 2017 | 10.47 | 10.55 | 10.40 | 10.55 | 2,775,763 | +0.09(+0.87%) |
Oct 20, 2017 | 10.52 | 10.61 | 10.39 | 10.46 | 2,601,975 | -0.07(-0.63%) |
Oct 19, 2017 | 10.78 | 10.78 | 10.32 | 10.52 | 6,084,994 | -0.29(-2.68%) |
Oct 18, 2017 | 10.83 | 10.86 | 10.79 | 10.81 | 1,564,970 | -0.01(-0.11%) |
Oct 17, 2017 | 10.85 | 10.89 | 10.80 | 10.83 | 1,752,084 | -0.05(-0.50%) |
Oct 16, 2017 | 10.92 | 10.96 | 10.87 | 10.88 | 2,189,880 | -0.04(-0.33%) |
Oct 13, 2017 | 10.95 | 10.96 | 10.84 | 10.92 | 1,899,105 | -0.01(-0.05%) |
Oct 12, 2017 | 10.86 | 10.93 | 10.86 | 10.92 | 1,787,544 | +0.05(+0.50%) |
Oct 11, 2017 | 10.83 | 10.91 | 10.79 | 10.87 | 1,847,497 | +0.09(+0.84%) |
Oct 10, 2017 | 10.80 | 10.85 | 10.71 | 10.78 | 1,826,767 | +0.04(+0.34%) |
Oct 09, 2017 | 10.75 | 10.78 | 10.73 | 10.74 | 1,067,932 | -0.01(-0.06%) |
Oct 06, 2017 | 10.72 | 10.77 | 10.61 | 10.75 | 1,822,426 | -0.01(-0.06%) |
Oct 05, 2017 | 10.72 | 10.82 | 10.68 | 10.75 | 2,955,903 | +0.05(+0.45%) |
Oct 04, 2017 | 10.60 | 10.71 | 10.59 | 10.71 | 2,324,780 | +0.08(+0.80%) |
Oct 03, 2017 | 10.53 | 10.64 | 10.53 | 10.62 | 2,524,558 | +0.13(+1.27%) |
Oct 02, 2017 | 10.49 | 10.57 | 10.46 | 10.49 | 4,282,985 | +0.04(+0.34%) |
Sep 29, 2017 | 10.50 | 10.50 | 10.38 | 10.45 | 4,462,060 | -0.04(-0.34%) |
Sep 28, 2017 | 10.47 | 10.52 | 10.42 | 10.49 | 2,918,140 | +0.02(+0.23%) |
Sep 27, 2017 | 10.40 | 10.48 | 10.33 | 10.46 | 3,887,056 | +0.05(+0.46%) |
Sep 26, 2017 | 10.42 | 10.51 | 10.39 | 10.42 | 2,294,861 | +0.01(+0.11%) |
Sep 25, 2017 | 10.34 | 10.43 | 10.30 | 10.40 | 2,069,649 | +0.08(+0.75%) |
Sep 22, 2017 | 10.32 | 10.43 | 10.28 | 10.33 | 4,002,405 | +0.04(+0.35%) |
Sep 21, 2017 | 10.26 | 10.43 | 10.21 | 10.29 | 5,491,031 | +0.04(+0.35%) |
Sep 20, 2017 | 10.13 | 10.27 | 10.12 | 10.26 | 2,612,548 | +0.13(+1.24%) |
Sep 19, 2017 | 10.21 | 10.21 | 10.09 | 10.13 | 1,669,912 | -0.02(-0.18%) |
Sep 18, 2017 | 10.20 | 10.21 | 10.09 | 10.15 | 1,332,628 | -0.04(-0.35%) |
Sep 15, 2017 | 10.15 | 10.20 | 10.05 | 10.18 | 1,879,039 | +0.01(+0.06%) |
Sep 14, 2017 | 10.02 | 10.18 | 9.987 | 10.18 | 1,211,974 | +0.16(+1.61%) |
Sep 13, 2017 | 10.17 | 10.18 | 10.01 | 10.02 | 1,341,822 | -0.14(-1.35%) |
Sep 12, 2017 | 10.18 | 10.26 | 10.11 | 10.15 | 1,564,737 | -0.02(-0.23%) |
Sep 11, 2017 | 10.03 | 10.21 | 10.03 | 10.18 | 2,020,713 | +0.19(+1.92%) |
Sep 08, 2017 | 10.03 | 10.06 | 9.975 | 9.987 | 2,649,148 | -0.07(-0.65%) |
Sep 07, 2017 | 10.17 | 10.21 | 10.02 | 10.05 | 1,976,566 | -0.11(-1.06%) |
Sep 06, 2017 | 10.24 | 10.29 | 10.16 | 10.16 | 1,845,234 | -0.04(-0.41%) |
Sep 05, 2017 | 10.35 | 10.36 | 10.14 | 10.20 | 1,671,908 | -0.12(-1.16%) |
Sep 01, 2017 | 10.26 | 10.35 | 10.20 | 10.32 | 1,172,502 | +0.05(+0.52%) |
Aug 31, 2017 | 10.10 | 10.28 | 10.04 | 10.27 | 1,951,049 | +0.20(+2.02%) |
Aug 30, 2017 | 9.987 | 10.07 | 9.930 | 10.06 | 1,607,846 | +0.06(+0.60%) |
Aug 29, 2017 | 10.05 | 10.06 | 9.981 | 10.00 | 1,274,398 | -0.02(-0.18%) |
Aug 28, 2017 | 10.23 | 10.27 | 10.02 | 10.02 | 1,756,225 | -0.20(-1.93%) |
Aug 25, 2017 | 10.20 | 10.24 | 10.16 | 10.22 | 1,839,389 | +0.03(+0.29%) |
Aug 24, 2017 | 10.08 | 10.28 | 10.05 | 10.19 | 4,581,716 | +0.14(+1.37%) |
Aug 23, 2017 | 9.945 | 10.08 | 9.921 | 10.05 | 811,968 | +0.09(+0.90%) |
Aug 22, 2017 | 10.01 | 10.04 | 9.927 | 9.963 | 1,287,395 | -0.05(-0.48%) |
Aug 21, 2017 | 9.951 | 10.03 | 9.921 | 10.01 | 922,371 | +0.07(+0.66%) |
Aug 18, 2017 | 10.02 | 10.02 | 9.909 | 9.945 | 1,057,160 | -0.10(-0.95%) |
Aug 17, 2017 | 10.05 | 10.12 | 10.03 | 10.04 | 1,169,705 | +0.00(+0.00%) |
Aug 16, 2017 | 10.03 | 10.09 | 10.03 | 10.04 | 1,795,488 | +0.03(+0.30%) |
Aug 15, 2017 | 10.03 | 10.07 | 9.957 | 10.01 | 1,347,799 | -0.04(-0.42%) |
Aug 14, 2017 | 9.963 | 10.08 | 9.951 | 10.05 | 1,956,306 | +0.14(+1.45%) |
Aug 11, 2017 | 9.909 | 9.975 | 9.855 | 9.909 | 1,850,410 | -0.08(-0.84%) |
Aug 10, 2017 | 10.07 | 10.07 | 9.969 | 9.992 | 1,500,601 | -0.05(-0.54%) |
Aug 09, 2017 | 10.14 | 10.15 | 9.963 | 10.05 | 2,161,919 | -0.08(-0.77%) |
Aug 08, 2017 | 10.06 | 10.13 | 10.04 | 10.12 | 2,088,721 | +0.05(+0.47%) |
Aug 07, 2017 | 10.15 | 10.15 | 10.05 | 10.08 | 1,265,513 | -0.07(-0.65%) |
Aug 04, 2017 | 10.18 | 10.24 | 10.09 | 10.14 | 1,909,584 | -0.03(-0.29%) |
Aug 03, 2017 | 10.12 | 10.18 | 10.07 | 10.17 | 1,989,370 | +0.04(+0.41%) |
Aug 02, 2017 | 10.12 | 10.17 | 10.04 | 10.13 | 1,493,012 | -0.02(-0.24%) |
Aug 01, 2017 | 10.09 | 10.20 | 10.06 | 10.15 | 1,450,950 | +0.11(+1.07%) |
Jul 31, 2017 | 10.01 | 10.05 | 9.951 | 10.05 | 2,398,795 | +0.02(+0.24%) |
Jul 28, 2017 | 10.04 | 10.14 | 9.992 | 10.02 | 1,890,616 | -0.02(-0.24%) |
Jul 27, 2017 | 10.05 | 10.08 | 9.939 | 10.05 | 2,761,784 | -0.01(-0.12%) |
Jul 26, 2017 | 10.11 | 10.15 | 10.02 | 10.06 | 1,855,374 | -0.05(-0.47%) |
Jul 25, 2017 | 10.08 | 10.13 | 9.992 | 10.11 | 2,141,586 | +0.06(+0.60%) |
Jul 24, 2017 | 10.11 | 10.18 | 10.03 | 10.05 | 2,083,926 | -0.06(-0.59%) |
Jul 21, 2017 | 10.14 | 10.34 | 10.09 | 10.11 | 3,054,015 | -0.19(-1.86%) |
Jul 20, 2017 | 10.38 | 10.42 | 10.29 | 10.30 | 1,638,562 | -0.07(-0.69%) |
Jul 19, 2017 | 10.26 | 10.38 | 10.20 | 10.37 | 2,496,341 | +0.14(+1.40%) |
Jul 18, 2017 | 10.28 | 10.30 | 10.19 | 10.23 | 2,464,181 | -0.04(-0.41%) |
Jul 17, 2017 | 10.24 | 10.33 | 10.17 | 10.27 | 2,783,053 | +0.04(+0.35%) |
Jul 14, 2017 | 10.24 | 10.27 | 10.21 | 10.23 | 1,793,902 | +0.06(+0.59%) |
Jul 13, 2017 | 10.23 | 10.24 | 10.14 | 10.17 | 2,608,961 | -0.04(-0.41%) |
Jul 12, 2017 | 10.17 | 10.29 | 10.16 | 10.21 | 2,913,204 | +0.11(+1.06%) |
Jul 11, 2017 | 10.11 | 10.11 | 10.02 | 10.11 | 1,677,686 | -0.01(-0.06%) |
Jul 10, 2017 | 10.23 | 10.29 | 10.11 | 10.11 | 2,328,890 | -0.02(-0.24%) |
Jul 07, 2017 | 10.13 | 10.17 | 10.05 | 10.14 | 2,310,718 | +0.01(+0.06%) |
Jul 06, 2017 | 10.23 | 10.29 | 10.12 | 10.13 | 2,954,411 | -0.14(-1.34%) |
Jul 05, 2017 | 10.48 | 10.51 | 10.21 | 10.27 | 2,705,627 | -0.19(-1.77%) |
Jul 03, 2017 | 10.41 | 10.48 | 10.35 | 10.45 | 1,004,535 | +0.07(+0.68%) |
Jun 30, 2017 | 10.28 | 10.43 | 10.23 | 10.38 | 5,991,915 | +0.16(+1.56%) |
Jun 29, 2017 | 10.25 | 10.26 | 10.10 | 10.22 | 5,693,401 | -0.07(-0.69%) |
Jun 28, 2017 | 10.48 | 10.51 | 10.28 | 10.29 | 2,459,899 | -0.15(-1.42%) |
Jun 27, 2017 | 10.51 | 10.56 | 10.37 | 10.44 | 2,508,523 | -0.10(-0.96%) |
Jun 26, 2017 | 10.45 | 10.56 | 10.44 | 10.54 | 2,347,004 | +0.09(+0.85%) |
Jun 23, 2017 | 10.32 | 10.51 | 10.28 | 10.45 | 2,829,176 | +0.12(+1.20%) |
Jun 22, 2017 | 10.29 | 10.37 | 10.23 | 10.33 | 2,088,041 | +0.04(+0.40%) |
Jun 21, 2017 | 10.36 | 10.39 | 10.22 | 10.29 | 1,361,385 | -0.09(-0.86%) |
Jun 20, 2017 | 10.32 | 10.38 | 10.25 | 10.38 | 2,031,059 | +0.04(+0.40%) |
Jun 19, 2017 | 10.36 | 10.38 | 10.25 | 10.33 | 1,606,164 | +0.01(+0.06%) |
Jun 16, 2017 | 10.49 | 10.49 | 10.29 | 10.33 | 2,987,061 | -0.12(-1.19%) |
Jun 15, 2017 | 10.41 | 10.50 | 10.41 | 10.45 | 1,823,264 | +0.00(+0.00%) |
Jun 14, 2017 | 10.46 | 10.53 | 10.38 | 10.45 | 2,784,714 | +0.05(+0.46%) |
Jun 13, 2017 | 10.38 | 10.41 | 10.32 | 10.41 | 2,728,759 | +0.03(+0.29%) |
Jun 12, 2017 | 10.22 | 10.44 | 10.21 | 10.38 | 4,862,023 | +0.15(+1.45%) |
Jun 09, 2017 | 10.25 | 10.34 | 10.20 | 10.23 | 4,602,368 | +0.01(+0.06%) |
Jun 08, 2017 | 10.31 | 10.34 | 10.20 | 10.22 | 3,538,451 | -0.08(-0.75%) |
Jun 07, 2017 | 10.34 | 10.36 | 10.26 | 10.30 | 2,422,655 | -0.03(-0.29%) |
Jun 06, 2017 | 10.33 | 10.38 | 10.25 | 10.33 | 1,404,143 | +0.01(+0.06%) |
Jun 05, 2017 | 10.32 | 10.40 | 10.27 | 10.32 | 1,333,311 | -0.04(-0.40%) |
Jun 02, 2017 | 10.38 | 10.43 | 10.31 | 10.36 | 2,401,318 | +0.01(+0.06%) |
Jun 01, 2017 | 10.29 | 10.36 | 10.21 | 10.36 | 3,465,640 | +0.04(+0.34%) |
May 31, 2017 | 10.25 | 10.33 | 10.22 | 10.32 | 1,983,622 | +0.08(+0.75%) |
May 30, 2017 | 10.33 | 10.35 | 10.23 | 10.25 | 703,027 | -0.08(-0.80%) |
May 26, 2017 | 10.36 | 10.38 | 10.26 | 10.33 | 796,730 | -0.04(-0.40%) |
May 25, 2017 | 10.42 | 10.46 | 10.36 | 10.37 | 1,055,800 | -0.03(-0.28%) |
May 24, 2017 | 10.34 | 10.45 | 10.34 | 10.40 | 1,271,056 | +0.07(+0.63%) |
May 23, 2017 | 10.30 | 10.41 | 10.27 | 10.33 | 1,024,561 | +0.07(+0.63%) |
May 22, 2017 | 10.30 | 10.39 | 10.26 | 10.27 | 1,537,041 | -0.01(-0.11%) |
May 19, 2017 | 9.778 | 10.38 | 9.778 | 10.28 | 2,441,568 | +0.08(+0.75%) |
May 18, 2017 | 10.16 | 10.24 | 10.09 | 10.20 | 1,536,587 | +0.02(+0.23%) |
May 17, 2017 | 10.16 | 10.27 | 10.15 | 10.18 | 1,871,299 | +0.02(+0.18%) |
May 16, 2017 | 10.14 | 10.20 | 10.00 | 10.16 | 2,265,775 | +0.01(+0.06%) |
May 15, 2017 | 10.09 | 10.20 | 10.06 | 10.16 | 2,469,651 | +0.08(+0.82%) |
May 12, 2017 | 10.09 | 10.11 | 10.02 | 10.07 | 2,112,253 | -0.01(-0.12%) |
May 11, 2017 | 10.04 | 10.10 | 9.967 | 10.09 | 4,593,766 | +0.01(+0.06%) |
May 10, 2017 | 9.866 | 10.13 | 9.837 | 10.08 | 3,884,624 | +0.22(+2.22%) |
May 09, 2017 | 10.02 | 10.03 | 9.772 | 9.860 | 2,503,857 | -0.17(-1.71%) |
May 08, 2017 | 10.08 | 10.14 | 9.952 | 10.03 | 1,100,447 | -0.05(-0.53%) |
May 05, 2017 | 10.01 | 10.09 | 9.991 | 10.09 | 1,232,080 | +0.10(+1.01%) |
May 04, 2017 | 9.866 | 9.991 | 9.795 | 9.985 | 1,507,939 | +0.07(+0.72%) |
May 03, 2017 | 10.09 | 10.10 | 9.869 | 9.914 | 1,419,541 | -0.15(-1.47%) |
May 02, 2017 | 10.13 | 10.16 | 10.03 | 10.06 | 2,042,482 | -0.05(-0.47%) |
May 01, 2017 | 10.08 | 10.14 | 10.02 | 10.11 | 1,648,837 | +0.06(+0.59%) |
Apr 28, 2017 | 10.06 | 10.07 | 9.961 | 10.05 | 1,268,031 | -0.03(-0.29%) |
Apr 27, 2017 | 10.16 | 10.16 | 10.05 | 10.08 | 1,661,250 | -0.06(-0.58%) |
Apr 26, 2017 | 10.14 | 10.22 | 10.04 | 10.14 | 2,657,273 | -0.01(-0.12%) |
Apr 25, 2017 | 10.07 | 10.21 | 10.06 | 10.15 | 2,352,480 | +0.07(+0.71%) |
Apr 24, 2017 | 10.16 | 10.18 | 9.908 | 10.08 | 3,298,508 | -0.02(-0.18%) |
Apr 21, 2017 | 10.18 | 10.30 | 10.07 | 10.10 | 4,752,839 | +0.12(+1.19%) |
Apr 20, 2017 | 10.03 | 10.08 | 9.860 | 9.979 | 2,163,937 | -0.02(-0.24%) |
Apr 19, 2017 | 10.03 | 10.08 | 9.991 | 10.00 | 1,548,824 | -0.04(-0.41%) |
Apr 18, 2017 | 10.06 | 10.09 | 9.988 | 10.04 | 1,573,339 | -0.02(-0.18%) |
Apr 17, 2017 | 9.932 | 10.07 | 9.932 | 10.06 | 1,051,934 | +0.15(+1.55%) |
Apr 13, 2017 | 10.02 | 10.07 | 9.878 | 9.908 | 1,278,544 | -0.11(-1.12%) |
Apr 12, 2017 | 10.03 | 10.14 | 10.000 | 10.02 | 1,104,488 | -0.04(-0.35%) |
Apr 11, 2017 | 9.908 | 10.09 | 9.908 | 10.06 | 1,690,651 | +0.13(+1.31%) |
Apr 10, 2017 | 9.831 | 9.943 | 9.795 | 9.926 | 1,291,332 | +0.10(+1.02%) |
Apr 07, 2017 | 9.837 | 9.908 | 9.813 | 9.825 | 1,006,313 | -0.01(-0.12%) |
Apr 06, 2017 | 9.706 | 9.855 | 9.630 | 9.837 | 2,747,801 | +0.13(+1.34%) |
Apr 05, 2017 | 9.718 | 9.748 | 9.641 | 9.706 | 2,147,357 | +0.01(+0.12%) |
Apr 04, 2017 | 9.576 | 9.789 | 9.541 | 9.695 | 3,394,435 | +0.12(+1.30%) |
Apr 03, 2017 | 9.523 | 9.576 | 9.470 | 9.570 | 1,683,060 | +0.05(+0.56%) |
Mar 31, 2017 | 9.464 | 9.573 | 9.458 | 9.517 | 1,812,687 | +0.03(+0.31%) |
Mar 30, 2017 | 9.517 | 9.517 | 9.417 | 9.488 | 1,920,015 | -0.02(-0.25%) |
Mar 29, 2017 | 9.400 | 9.511 | 9.353 | 9.511 | 2,049,990 | +0.09(+0.93%) |
Mar 28, 2017 | 9.388 | 9.452 | 9.312 | 9.423 | 2,181,491 | +0.01(+0.12%) |
Mar 27, 2017 | 9.499 | 9.552 | 9.361 | 9.411 | 2,395,613 | -0.12(-1.23%) |
Mar 24, 2017 | 9.535 | 9.605 | 9.494 | 9.529 | 1,392,219 | -0.01(-0.06%) |
Mar 23, 2017 | 9.517 | 9.664 | 9.517 | 9.535 | 1,820,358 | +0.01(+0.06%) |
Mar 22, 2017 | 9.623 | 9.623 | 9.447 | 9.529 | 2,667,891 | -0.08(-0.85%) |
Mar 21, 2017 | 9.669 | 9.681 | 9.579 | 9.611 | 2,852,480 | -0.01(-0.12%) |
Mar 20, 2017 | 9.511 | 9.652 | 9.494 | 9.623 | 2,407,189 | +0.11(+1.11%) |
Mar 17, 2017 | 9.447 | 9.529 | 9.394 | 9.517 | 2,005,669 | +0.09(+0.93%) |
Mar 16, 2017 | 9.447 | 9.499 | 9.406 | 9.429 | 1,347,749 | -0.04(-0.37%) |
Mar 15, 2017 | 9.300 | 9.511 | 9.300 | 9.464 | 1,655,017 | +0.19(+2.02%) |
Mar 14, 2017 | 9.277 | 9.294 | 9.180 | 9.277 | 1,083,660 | -0.03(-0.32%) |
Mar 13, 2017 | 9.247 | 9.435 | 9.230 | 9.306 | 2,352,603 | +0.08(+0.83%) |
Mar 10, 2017 | 9.341 | 9.383 | 9.194 | 9.230 | 1,289,547 | -0.06(-0.69%) |
Mar 09, 2017 | 9.423 | 9.494 | 9.241 | 9.294 | 950,063 | -0.16(-1.68%) |
Mar 08, 2017 | 9.505 | 9.517 | 9.423 | 9.452 | 1,143,824 | -0.12(-1.29%) |
Mar 07, 2017 | 9.623 | 9.640 | 9.546 | 9.576 | 775,648 | -0.05(-0.55%) |
Mar 06, 2017 | 9.699 | 9.699 | 9.520 | 9.628 | 1,329,014 | -0.11(-1.14%) |
Mar 03, 2017 | 9.722 | 9.740 | 9.605 | 9.740 | 1,157,888 | +0.02(+0.18%) |
Mar 02, 2017 | 9.769 | 9.804 | 9.669 | 9.722 | 917,352 | -0.12(-1.19%) |
Mar 01, 2017 | 9.728 | 9.845 | 9.693 | 9.839 | 1,782,476 | +0.07(+0.72%) |
Feb 28, 2017 | 9.904 | 9.904 | 9.740 | 9.769 | 1,835,428 | -0.13(-1.36%) |
Feb 27, 2017 | 9.822 | 9.922 | 9.734 | 9.904 | 3,493,060 | +0.11(+1.14%) |
Feb 24, 2017 | 9.693 | 9.804 | 9.658 | 9.793 | 1,548,837 | +0.07(+0.72%) |
Feb 23, 2017 | 9.705 | 9.740 | 9.655 | 9.722 | 1,267,239 | +0.04(+0.36%) |
Feb 22, 2017 | 9.722 | 9.775 | 9.570 | 9.687 | 1,737,741 | -0.05(-0.48%) |
Feb 21, 2017 | 9.552 | 9.746 | 9.526 | 9.734 | 1,539,026 | +0.17(+1.78%) |
Feb 17, 2017 | 9.564 | 9.564 | 9.564 | 0 | -0.02(-0.18%) | |
Feb 16, 2017 | 9.353 | 9.611 | 9.353 | 9.581 | 1,372,418 | +0.22(+2.32%) |
Feb 15, 2017 | 9.411 | 9.473 | 9.329 | 9.365 | 3,956,439 | -0.11(-1.18%) |
Feb 14, 2017 | 9.581 | 9.584 | 9.464 | 9.476 | 2,060,253 | -0.15(-1.52%) |
Feb 13, 2017 | 9.652 | 9.669 | 9.570 | 9.623 | 650,371 | -0.01(-0.12%) |
Feb 10, 2017 | 9.529 | 9.634 | 9.523 | 9.634 | 844,166 | +0.12(+1.29%) |
Feb 09, 2017 | 9.470 | 9.608 | 9.470 | 9.511 | 1,532,479 | +0.06(+0.68%) |
Feb 08, 2017 | 9.353 | 9.464 | 9.312 | 9.447 | 1,390,607 | +0.09(+1.00%) |
Feb 07, 2017 | 9.488 | 9.496 | 9.318 | 9.353 | 1,702,665 | -0.11(-1.12%) |
Feb 06, 2017 | 9.447 | 9.482 | 9.376 | 9.458 | 1,462,477 | +0.01(+0.06%) |
Feb 03, 2017 | 9.529 | 9.573 | 9.414 | 9.452 | 1,530,224 | +0.02(+0.19%) |
Feb 02, 2017 | 9.382 | 9.467 | 9.347 | 9.435 | 2,197,307 | +0.05(+0.56%) |