Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.66 | 10.72 | 10.64 | 10.69 | 442,166 | -0.06(-0.56%) |
Apr 27, 2018 | 10.72 | 10.76 | 10.71 | 10.75 | 166,037 | +0.05(+0.47%) |
Apr 26, 2018 | 10.75 | 10.75 | 10.68 | 10.70 | 525,324 | -0.04(-0.37%) |
Apr 25, 2018 | 10.73 | 10.76 | 10.72 | 10.74 | 333,104 | -0.07(-0.65%) |
Apr 24, 2018 | 10.76 | 10.83 | 10.76 | 10.81 | 478,760 | +0.05(+0.46%) |
Apr 23, 2018 | 10.75 | 10.77 | 10.72 | 10.76 | 713,676 | -0.08(-0.74%) |
Apr 20, 2018 | 10.85 | 10.87 | 10.83 | 10.84 | 285,364 | -0.09(-0.82%) |
Apr 19, 2018 | 10.93 | 10.96 | 10.90 | 10.93 | 405,605 | -0.02(-0.18%) |
Apr 18, 2018 | 11.02 | 11.02 | 10.95 | 10.95 | 418,910 | +0.00(+0.00%) |
Apr 17, 2018 | 10.89 | 10.96 | 10.88 | 10.95 | 282,004 | +0.01(+0.09%) |
Apr 16, 2018 | 10.95 | 10.97 | 10.92 | 10.94 | 485,287 | +0.02(+0.18%) |
Apr 13, 2018 | 10.88 | 10.95 | 10.88 | 10.92 | 306,215 | +0.07(+0.65%) |
Apr 12, 2018 | 10.90 | 10.90 | 10.83 | 10.85 | 593,310 | -0.11(-1.00%) |
Apr 11, 2018 | 10.97 | 11.07 | 10.94 | 10.96 | 1,433,858 | +0.07(+0.64%) |
Apr 10, 2018 | 10.89 | 10.91 | 10.86 | 10.89 | 293,803 | +0.03(+0.28%) |
Apr 09, 2018 | 10.83 | 10.87 | 10.81 | 10.86 | 426,843 | +0.03(+0.28%) |
Apr 06, 2018 | 10.83 | 10.85 | 10.80 | 10.83 | 413,704 | +0.04(+0.37%) |
Apr 05, 2018 | 10.75 | 10.81 | 10.75 | 10.79 | 369,353 | -0.04(-0.37%) |
Apr 04, 2018 | 10.91 | 10.91 | 10.82 | 10.83 | 528,563 | +0.02(+0.19%) |
Apr 03, 2018 | 10.83 | 10.85 | 10.78 | 10.81 | 479,680 | -0.08(-0.73%) |
Apr 02, 2018 | 10.82 | 10.91 | 10.81 | 10.89 | 850,306 | +0.14(+1.30%) |
Mar 29, 2018 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.83 | 10.84 | 10.73 | 10.75 | 381,016 | -0.16(-1.47%) |
Mar 27, 2018 | 10.87 | 10.94 | 10.86 | 10.91 | 1,162,636 | -0.05(-0.46%) |
Mar 26, 2018 | 10.92 | 11.01 | 10.92 | 10.96 | 675,906 | +0.04(+0.37%) |
Mar 23, 2018 | 10.96 | 10.96 | 10.91 | 10.92 | 2,443,883 | +0.13(+1.20%) |
Mar 22, 2018 | 10.78 | 10.81 | 10.77 | 10.79 | 422,092 | -0.03(-0.28%) |
Mar 21, 2018 | 10.74 | 10.85 | 10.72 | 10.82 | 2,424,657 | +0.17(+1.55%) |
Mar 20, 2018 | 10.66 | 10.68 | 10.62 | 10.65 | 316,535 | -0.06(-0.51%) |
Mar 19, 2018 | 10.67 | 10.73 | 10.66 | 10.71 | 208,508 | +0.04(+0.37%) |
Mar 16, 2018 | 10.69 | 10.69 | 10.64 | 10.67 | 368,311 | -0.03(-0.28%) |
Mar 15, 2018 | 10.72 | 10.73 | 10.68 | 10.70 | 250,224 | -0.07(-0.65%) |
Mar 14, 2018 | 10.74 | 10.79 | 10.74 | 10.77 | 335,256 | +0.00(+0.00%) |
Mar 13, 2018 | 10.77 | 10.79 | 10.72 | 10.77 | 271,950 | +0.01(+0.09%) |
Mar 12, 2018 | 10.73 | 10.77 | 10.70 | 10.76 | 410,437 | -0.01(-0.09%) |
Mar 09, 2018 | 10.72 | 10.78 | 10.70 | 10.77 | 294,794 | +0.02(+0.19%) |
Mar 08, 2018 | 10.79 | 10.79 | 10.73 | 10.75 | 326,229 | -0.03(-0.28%) |
Mar 07, 2018 | 10.84 | 10.76 | 10.78 | 433,071 | -0.07(-0.65%) | |
Mar 06, 2018 | 10.84 | 10.89 | 10.83 | 10.85 | 952,092 | +0.09(+0.84%) |
Mar 05, 2018 | 10.78 | 10.78 | 10.73 | 10.76 | 306,371 | -0.01(-0.09%) |
Mar 02, 2018 | 10.79 | 10.79 | 10.73 | 10.77 | 419,004 | +0.05(+0.47%) |
Mar 01, 2018 | 10.65 | 10.76 | 10.61 | 10.72 | 475,335 | -0.02(-0.19%) |
Feb 28, 2018 | 10.75 | 10.78 | 10.71 | 10.74 | 387,624 | +0.00(+0.00%) |
Feb 27, 2018 | 10.82 | 10.85 | 10.69 | 10.74 | 559,806 | -0.12(-1.10%) |
Feb 26, 2018 | 10.85 | 10.88 | 10.82 | 10.86 | 408,977 | +0.04(+0.37%) |
Feb 23, 2018 | 10.84 | 10.84 | 10.81 | 10.82 | 269,851 | -0.03(-0.28%) |
Feb 22, 2018 | 10.80 | 10.85 | 10.80 | 10.85 | 315,567 | +0.08(+0.74%) |
Feb 21, 2018 | 10.83 | 10.87 | 10.76 | 10.77 | 504,860 | -0.05(-0.46%) |
Feb 20, 2018 | 10.91 | 10.93 | 10.80 | 10.82 | 1,089,738 | -0.14(-1.28%) |
Feb 16, 2018 | 10.96 | 10.96 | 10.96 | 0 | -0.07(-0.63%) | |
Feb 15, 2018 | 11.01 | 11.05 | 10.99 | 11.03 | 919,217 | +0.04(+0.36%) |
Feb 14, 2018 | 10.92 | 11.02 | 10.87 | 10.99 | 2,108,116 | +0.11(+1.01%) |
Feb 13, 2018 | 10.81 | 10.88 | 10.80 | 10.88 | 311,309 | +0.10(+0.93%) |
Feb 12, 2018 | 10.77 | 10.82 | 10.76 | 10.78 | 488,132 | +0.06(+0.56%) |
Feb 09, 2018 | 10.72 | 10.74 | 10.68 | 10.72 | 680,278 | -0.02(-0.19%) |
Feb 08, 2018 | 10.74 | 10.78 | 10.70 | 10.74 | 830,314 | +0.01(+0.09%) |
Feb 07, 2018 | 10.79 | 10.80 | 10.70 | 10.73 | 776,052 | -0.06(-0.56%) |
Feb 06, 2018 | 10.88 | 10.88 | 10.78 | 10.79 | 1,250,758 | -0.11(-1.01%) |
Feb 05, 2018 | 10.86 | 10.93 | 10.86 | 10.90 | 725,125 | +0.07(+0.65%) |
Feb 02, 2018 | 10.88 | 10.89 | 10.81 | 10.83 | 946,019 | -0.17(-1.55%) |
Feb 01, 2018 | 10.91 | 11.01 | 10.91 | 11.00 | 398,464 | +0.03(+0.27%) |
Jan 31, 2018 | 10.94 | 10.98 | 10.87 | 10.97 | 891,196 | +0.08(+0.73%) |
Jan 30, 2018 | 10.99 | 10.99 | 10.89 | 10.89 | 584,928 | -0.06(-0.55%) |
Jan 29, 2018 | 10.97 | 10.97 | 10.90 | 10.95 | 428,430 | -0.05(-0.45%) |
Jan 26, 2018 | 11.04 | 11.06 | 11.00 | 11.00 | 638,157 | -0.02(-0.18%) |
Jan 25, 2018 | 11.06 | 11.14 | 10.96 | 11.02 | 2,385,110 | -0.04(-0.36%) |
Jan 24, 2018 | 11.02 | 11.08 | 11.00 | 11.06 | 1,727,963 | +0.12(+1.10%) |
Jan 23, 2018 | 10.86 | 10.94 | 10.84 | 10.94 | 811,342 | +0.07(+0.64%) |
Jan 22, 2018 | 10.86 | 10.88 | 10.83 | 10.87 | 378,522 | +0.03(+0.28%) |
Jan 19, 2018 | 10.85 | 10.86 | 10.83 | 10.84 | 462,381 | +0.06(+0.56%) |
Jan 18, 2018 | 10.80 | 10.84 | 10.78 | 10.78 | 446,619 | -0.02(-0.19%) |
Jan 17, 2018 | 10.86 | 10.91 | 10.79 | 10.80 | 796,898 | -0.10(-0.92%) |
Jan 16, 2018 | 10.85 | 10.90 | 10.84 | 10.90 | 580,273 | +0.01(+0.09%) |
Jan 12, 2018 | 10.89 | 10.89 | 10.89 | 0 | +0.13(+1.21%) | |
Jan 11, 2018 | 10.76 | 10.79 | 10.74 | 10.76 | 422,669 | +0.04(+0.37%) |
Jan 10, 2018 | 10.74 | 10.75 | 10.70 | 10.72 | 246,341 | +0.01(+0.09%) |
Jan 09, 2018 | 10.68 | 10.71 | 10.65 | 10.71 | 523,362 | -0.04(-0.37%) |
Jan 08, 2018 | 10.75 | 10.75 | 10.71 | 10.75 | 619,311 | +0.00(+0.00%) |
Jan 05, 2018 | 10.71 | 10.76 | 10.70 | 10.75 | 521,999 | -0.01(-0.09%) |
Jan 04, 2018 | 10.71 | 10.79 | 10.70 | 10.76 | 660,971 | +0.07(+0.65%) |
Jan 03, 2018 | 10.71 | 10.72 | 10.64 | 10.69 | 614,794 | -0.02(-0.19%) |
Jan 02, 2018 | 10.69 | 10.72 | 10.65 | 10.71 | 446,502 | +0.12(+1.13%) |
Dec 29, 2017 | 10.59 | 10.59 | 10.59 | 0 | +0.09(+0.86%) | |
Dec 28, 2017 | 10.51 | 10.52 | 10.49 | 10.50 | 385,048 | +0.04(+0.38%) |
Dec 27, 2017 | 10.42 | 10.47 | 10.41 | 10.46 | 455,301 | +0.02(+0.19%) |
Dec 26, 2017 | 10.41 | 10.44 | 10.41 | 10.44 | 357,628 | +0.07(+0.68%) |
Dec 22, 2017 | 10.35 | 10.39 | 10.33 | 10.37 | 361,340 | +0.06(+0.58%) |
Dec 21, 2017 | 10.28 | 10.33 | 10.28 | 10.31 | 776,418 | +0.01(+0.10%) |
Dec 20, 2017 | 10.28 | 10.32 | 10.28 | 10.30 | 505,866 | +0.02(+0.19%) |
Dec 19, 2017 | 10.24 | 10.30 | 10.24 | 10.28 | 1,566,998 | +0.03(+0.29%) |
Dec 18, 2017 | 10.24 | 10.27 | 10.23 | 10.25 | 340,339 | +0.05(+0.49%) |
Dec 15, 2017 | 10.22 | 10.24 | 10.18 | 10.20 | 228,133 | +0.02(+0.20%) |
Dec 14, 2017 | 10.19 | 10.23 | 10.16 | 10.18 | 1,422,176 | -0.04(-0.39%) |
Dec 13, 2017 | 10.13 | 10.24 | 10.12 | 10.22 | 523,863 | +0.08(+0.79%) |
Dec 12, 2017 | 10.11 | 10.14 | 10.07 | 10.14 | 472,673 | -0.01(-0.10%) |
Dec 11, 2017 | 10.16 | 10.18 | 10.11 | 10.15 | 747,454 | -0.02(-0.20%) |
Dec 08, 2017 | 10.18 | 10.21 | 10.15 | 10.17 | 393,785 | -0.01(-0.10%) |
Dec 07, 2017 | 10.22 | 10.24 | 10.13 | 10.18 | 861,714 | -0.12(-1.17%) |
Dec 06, 2017 | 10.29 | 10.33 | 10.28 | 10.30 | 521,116 | -0.02(-0.19%) |
Dec 05, 2017 | 10.32 | 10.34 | 10.27 | 10.32 | 609,613 | -0.07(-0.67%) |
Dec 04, 2017 | 10.39 | 10.41 | 10.37 | 10.39 | 335,234 | -0.06(-0.57%) |
Dec 01, 2017 | 10.37 | 10.47 | 10.36 | 10.45 | 846,640 | +0.07(+0.67%) |
Nov 30, 2017 | 10.43 | 10.44 | 10.35 | 10.38 | 448,906 | -0.09(-0.86%) |
Nov 29, 2017 | 10.48 | 10.51 | 10.44 | 10.47 | 673,844 | -0.06(-0.57%) |
Nov 28, 2017 | 10.56 | 10.57 | 10.51 | 10.53 | 377,011 | -0.01(-0.09%) |
Nov 27, 2017 | 10.56 | 10.57 | 10.52 | 10.54 | 435,512 | +0.07(+0.67%) |
Nov 24, 2017 | 10.48 | 10.51 | 10.47 | 10.47 | 89,770 | -0.03(-0.29%) |
Nov 22, 2017 | 10.47 | 10.53 | 10.47 | 10.50 | 260,116 | +0.08(+0.77%) |
Nov 21, 2017 | 10.44 | 10.46 | 10.42 | 10.42 | 266,206 | +0.01(+0.10%) |
Nov 20, 2017 | 10.49 | 10.50 | 10.39 | 10.41 | 422,564 | -0.13(-1.23%) |
Nov 17, 2017 | 10.47 | 10.56 | 10.46 | 10.54 | 1,043,393 | +0.12(+1.15%) |
Nov 16, 2017 | 10.41 | 10.44 | 10.41 | 10.42 | 186,978 | +0.01(+0.10%) |
Nov 15, 2017 | 10.46 | 10.49 | 10.39 | 10.41 | 239,211 | +0.00(+0.00%) |
Nov 14, 2017 | 10.35 | 10.45 | 10.35 | 10.41 | 373,525 | +0.01(+0.10%) |
Nov 13, 2017 | 10.41 | 10.41 | 10.38 | 10.40 | 407,566 | +0.01(+0.10%) |
Nov 10, 2017 | 10.48 | 10.48 | 10.37 | 10.39 | 494,786 | -0.09(-0.86%) |
Nov 09, 2017 | 10.45 | 10.51 | 10.44 | 10.48 | 325,198 | +0.04(+0.38%) |
Nov 08, 2017 | 10.45 | 10.48 | 10.43 | 10.44 | 276,066 | +0.05(+0.48%) |
Nov 07, 2017 | 10.42 | 10.42 | 10.36 | 10.39 | 351,953 | -0.04(-0.38%) |
Nov 06, 2017 | 10.34 | 10.45 | 10.34 | 10.43 | 361,706 | +0.08(+0.77%) |
Nov 03, 2017 | 10.42 | 10.42 | 10.31 | 10.35 | 554,888 | -0.07(-0.67%) |
Nov 02, 2017 | 10.41 | 10.46 | 10.40 | 10.42 | 477,853 | +0.02(+0.19%) |
Nov 01, 2017 | 10.37 | 10.42 | 10.36 | 10.40 | 562,291 | +0.06(+0.58%) |
Oct 31, 2017 | 10.36 | 10.36 | 10.32 | 10.34 | 169,249 | -0.05(-0.48%) |
Oct 30, 2017 | 10.35 | 10.41 | 10.35 | 10.39 | 454,895 | +0.02(+0.19%) |
Oct 27, 2017 | 10.32 | 10.38 | 10.30 | 10.37 | 450,500 | +0.05(+0.48%) |
Oct 26, 2017 | 10.38 | 10.39 | 10.31 | 10.32 | 378,764 | -0.08(-0.77%) |
Oct 25, 2017 | 10.39 | 10.43 | 10.36 | 10.40 | 677,600 | +0.00(+0.00%) |
Oct 24, 2017 | 10.40 | 10.43 | 10.37 | 10.40 | 311,948 | -0.05(-0.48%) |
Oct 23, 2017 | 10.37 | 10.45 | 10.37 | 10.45 | 281,628 | +0.01(+0.10%) |
Oct 20, 2017 | 10.42 | 10.47 | 10.40 | 10.44 | 383,576 | -0.07(-0.67%) |
Oct 19, 2017 | 10.46 | 10.51 | 10.46 | 10.51 | 202,203 | +0.08(+0.77%) |
Oct 18, 2017 | 10.42 | 10.46 | 10.42 | 10.43 | 329,375 | -0.05(-0.48%) |
Oct 17, 2017 | 10.45 | 10.49 | 10.45 | 10.48 | 304,116 | -0.06(-0.57%) |
Oct 16, 2017 | 10.61 | 10.64 | 10.52 | 10.54 | 400,887 | -0.06(-0.57%) |
Oct 13, 2017 | 10.59 | 10.62 | 10.58 | 10.60 | 263,461 | +0.07(+0.66%) |
Oct 12, 2017 | 10.55 | 10.56 | 10.52 | 10.53 | 369,990 | -0.01(-0.09%) |
Oct 11, 2017 | 10.51 | 10.55 | 10.47 | 10.54 | 370,654 | +0.02(+0.19%) |
Oct 10, 2017 | 10.51 | 10.55 | 10.51 | 10.52 | 601,734 | +0.05(+0.48%) |
Oct 09, 2017 | 10.46 | 10.48 | 10.44 | 10.47 | 439,407 | +0.08(+0.77%) |
Oct 06, 2017 | 10.32 | 10.40 | 10.27 | 10.39 | 635,359 | +0.05(+0.48%) |
Oct 05, 2017 | 10.41 | 10.41 | 10.33 | 10.34 | 293,435 | -0.06(-0.58%) |
Oct 04, 2017 | 10.40 | 10.42 | 10.37 | 10.40 | 288,097 | +0.03(+0.29%) |
Oct 03, 2017 | 10.37 | 10.40 | 10.36 | 10.37 | 572,469 | +0.01(+0.10%) |
Oct 02, 2017 | 10.39 | 10.45 | 10.36 | 10.36 | 754,435 | -0.08(-0.77%) |
Sep 29, 2017 | 10.48 | 10.48 | 10.43 | 10.44 | 410,927 | -0.04(-0.38%) |
Sep 28, 2017 | 10.47 | 10.51 | 10.44 | 10.48 | 221,499 | +0.03(+0.29%) |
Sep 27, 2017 | 10.48 | 10.51 | 10.41 | 10.45 | 448,145 | -0.12(-1.14%) |
Sep 26, 2017 | 10.59 | 10.62 | 10.56 | 10.57 | 896,197 | -0.09(-0.84%) |
Sep 25, 2017 | 10.52 | 10.68 | 10.52 | 10.66 | 580,504 | +0.10(+0.95%) |
Sep 22, 2017 | 10.54 | 10.57 | 10.53 | 10.56 | 362,991 | +0.05(+0.48%) |
Sep 21, 2017 | 10.50 | 10.54 | 10.48 | 10.51 | 766,651 | -0.09(-0.85%) |
Sep 20, 2017 | 10.68 | 10.72 | 10.55 | 10.60 | 613,467 | -0.07(-0.66%) |
Sep 19, 2017 | 10.65 | 10.69 | 10.63 | 10.67 | 482,885 | +0.03(+0.28%) |
Sep 18, 2017 | 10.68 | 10.69 | 10.61 | 10.64 | 444,709 | -0.12(-1.12%) |
Sep 15, 2017 | 10.81 | 10.81 | 10.75 | 10.76 | 265,422 | -0.04(-0.37%) |
Sep 14, 2017 | 10.77 | 10.82 | 10.77 | 10.80 | 417,442 | +0.04(+0.37%) |
Sep 13, 2017 | 10.86 | 10.86 | 10.76 | 10.76 | 359,701 | -0.11(-1.01%) |
Sep 12, 2017 | 10.79 | 10.87 | 10.79 | 10.87 | 580,837 | +0.06(+0.56%) |
Sep 11, 2017 | 10.88 | 10.90 | 10.80 | 10.81 | 541,033 | -0.18(-1.64%) |
Sep 08, 2017 | 11.01 | 11.01 | 10.96 | 10.99 | 329,917 | -0.01(-0.09%) |
Sep 07, 2017 | 10.95 | 11.02 | 10.94 | 11.00 | 449,492 | +0.11(+1.01%) |
Sep 06, 2017 | 10.95 | 10.95 | 10.86 | 10.89 | 518,033 | -0.06(-0.55%) |
Sep 05, 2017 | 10.88 | 10.98 | 10.86 | 10.95 | 638,524 | +0.13(+1.20%) |
Sep 01, 2017 | 10.81 | 10.83 | 10.74 | 10.82 | 588,481 | +0.03(+0.28%) |
Aug 31, 2017 | 10.68 | 10.80 | 10.67 | 10.79 | 310,376 | +0.12(+1.12%) |
Aug 30, 2017 | 10.67 | 10.69 | 10.65 | 10.67 | 336,837 | +0.00(+0.00%) |
Aug 29, 2017 | 10.78 | 10.80 | 10.64 | 10.67 | 562,882 | -0.02(-0.19%) |
Aug 28, 2017 | 10.57 | 10.71 | 10.57 | 10.69 | 858,304 | +0.17(+1.62%) |
Aug 25, 2017 | 10.52 | 10.55 | 10.41 | 10.52 | 397,038 | +0.03(+0.29%) |
Aug 24, 2017 | 10.50 | 10.52 | 10.47 | 10.49 | 171,909 | -0.03(-0.29%) |
Aug 23, 2017 | 10.51 | 10.53 | 10.49 | 10.52 | 197,505 | +0.04(+0.38%) |
Aug 22, 2017 | 10.50 | 10.51 | 10.45 | 10.48 | 256,526 | -0.05(-0.47%) |
Aug 21, 2017 | 10.52 | 10.55 | 10.51 | 10.53 | 421,611 | +0.03(+0.29%) |
Aug 18, 2017 | 10.59 | 10.60 | 10.47 | 10.50 | 335,143 | +0.00(+0.00%) |
Aug 17, 2017 | 10.50 | 10.52 | 10.46 | 10.50 | 393,231 | +0.04(+0.38%) |
Aug 16, 2017 | 10.35 | 10.47 | 10.35 | 10.46 | 650,972 | +0.09(+0.87%) |
Aug 15, 2017 | 10.36 | 10.40 | 10.34 | 10.37 | 312,785 | -0.09(-0.86%) |
Aug 14, 2017 | 10.49 | 10.49 | 10.44 | 10.46 | 286,690 | -0.08(-0.76%) |
Aug 11, 2017 | 10.50 | 10.55 | 10.48 | 10.54 | 675,095 | +0.05(+0.48%) |
Aug 10, 2017 | 10.46 | 10.50 | 10.46 | 10.49 | 689,891 | +0.09(+0.87%) |
Aug 09, 2017 | 10.36 | 10.43 | 10.36 | 10.40 | 453,493 | +0.12(+1.17%) |
Aug 08, 2017 | 10.28 | 10.30 | 10.20 | 10.28 | 535,881 | +0.03(+0.29%) |
Aug 07, 2017 | 10.23 | 10.26 | 10.23 | 10.25 | 295,522 | +0.00(+0.00%) |
Aug 04, 2017 | 10.27 | 10.28 | 10.22 | 10.25 | 300,792 | -0.09(-0.87%) |
Aug 03, 2017 | 10.28 | 10.36 | 10.28 | 10.34 | 427,383 | +0.02(+0.19%) |
Aug 02, 2017 | 10.33 | 10.37 | 10.30 | 10.32 | 383,756 | -0.02(-0.19%) |
Aug 01, 2017 | 10.32 | 10.38 | 10.32 | 10.34 | 297,057 | -0.01(-0.10%) |
Jul 31, 2017 | 10.34 | 10.37 | 10.33 | 10.35 | 272,039 | -0.01(-0.10%) |
Jul 28, 2017 | 10.29 | 10.37 | 10.29 | 10.36 | 312,555 | +0.10(+0.97%) |
Jul 27, 2017 | 10.30 | 10.30 | 10.21 | 10.26 | 374,908 | -0.02(-0.19%) |
Jul 26, 2017 | 10.15 | 10.30 | 10.15 | 10.28 | 410,223 | +0.09(+0.88%) |
Jul 25, 2017 | 10.19 | 10.22 | 10.17 | 10.19 | 230,362 | -0.04(-0.39%) |
Jul 24, 2017 | 10.24 | 10.25 | 10.21 | 10.23 | 294,769 | +0.00(+0.00%) |
Jul 21, 2017 | 10.18 | 10.23 | 10.18 | 10.23 | 329,568 | +0.10(+0.99%) |
Jul 20, 2017 | 10.11 | 10.17 | 10.09 | 10.13 | 248,228 | +0.00(+0.00%) |
Jul 19, 2017 | 10.14 | 10.15 | 10.10 | 10.13 | 231,162 | +0.00(+0.00%) |
Jul 18, 2017 | 10.11 | 10.15 | 10.11 | 10.13 | 415,227 | +0.07(+0.70%) |
Jul 17, 2017 | 10.07 | 10.09 | 10.06 | 10.06 | 408,431 | +0.03(+0.30%) |
Jul 14, 2017 | 10.04 | 10.05 | 10.00 | 10.03 | 182,678 | +0.09(+0.91%) |
Jul 13, 2017 | 9.950 | 9.960 | 9.920 | 9.940 | 427,490 | -0.01(-0.10%) |
Jul 12, 2017 | 9.940 | 9.980 | 9.932 | 9.950 | 316,217 | +0.06(+0.61%) |
Jul 11, 2017 | 9.870 | 9.920 | 9.831 | 9.890 | 265,511 | +0.01(+0.10%) |
Jul 10, 2017 | 9.840 | 9.900 | 9.830 | 9.880 | 330,610 | +0.00(+0.00%) |
Jul 07, 2017 | 9.930 | 9.930 | 9.830 | 9.880 | 601,355 | -0.10(-1.00%) |
Jul 06, 2017 | 9.970 | 10.00 | 9.960 | 9.980 | 255,591 | -0.01(-0.10%) |
Jul 05, 2017 | 9.960 | 10.00 | 9.945 | 9.990 | 374,605 | +0.02(+0.20%) |
Jul 03, 2017 | 10.00 | 10.02 | 9.960 | 9.970 | 418,744 | -0.16(-1.58%) |
Jun 30, 2017 | 10.12 | 10.16 | 10.11 | 10.13 | 211,049 | -0.01(-0.10%) |
Jun 29, 2017 | 10.12 | 10.18 | 10.12 | 10.14 | 331,485 | -0.06(-0.59%) |
Jun 28, 2017 | 10.22 | 10.22 | 10.19 | 10.20 | 243,113 | -0.01(-0.10%) |
Jun 27, 2017 | 10.20 | 10.22 | 10.17 | 10.21 | 206,174 | +0.06(+0.59%) |
Jun 26, 2017 | 10.16 | 10.18 | 10.14 | 10.15 | 289,557 | -0.11(-1.07%) |
Jun 23, 2017 | 10.27 | 10.28 | 10.25 | 10.26 | 311,162 | +0.04(+0.39%) |
Jun 22, 2017 | 10.22 | 10.23 | 10.18 | 10.22 | 430,105 | +0.05(+0.49%) |
Jun 21, 2017 | 10.14 | 10.18 | 10.13 | 10.17 | 196,235 | +0.03(+0.30%) |
Jun 20, 2017 | 10.16 | 10.16 | 10.13 | 10.14 | 340,177 | -0.01(-0.10%) |
Jun 19, 2017 | 10.17 | 10.20 | 10.15 | 10.15 | 417,892 | -0.08(-0.78%) |
Jun 16, 2017 | 10.23 | 10.24 | 10.21 | 10.23 | 239,226 | +0.00(+0.00%) |
Jun 15, 2017 | 10.21 | 10.24 | 10.20 | 10.23 | 483,570 | -0.04(-0.39%) |
Jun 14, 2017 | 10.42 | 10.44 | 10.25 | 10.27 | 394,716 | -0.06(-0.58%) |
Jun 13, 2017 | 10.29 | 10.35 | 10.29 | 10.33 | 202,535 | +0.01(+0.10%) |
Jun 12, 2017 | 10.32 | 10.35 | 10.31 | 10.32 | 240,931 | -0.02(-0.19%) |
Jun 09, 2017 | 10.33 | 10.38 | 10.33 | 10.34 | 312,865 | -0.09(-0.86%) |
Jun 08, 2017 | 10.47 | 10.47 | 10.38 | 10.43 | 726,830 | -0.07(-0.67%) |
Jun 07, 2017 | 10.52 | 10.57 | 10.47 | 10.50 | 317,954 | -0.05(-0.47%) |
Jun 06, 2017 | 10.56 | 10.59 | 10.54 | 10.55 | 440,806 | +0.09(+0.86%) |
Jun 05, 2017 | 10.44 | 10.47 | 10.44 | 10.46 | 375,491 | +0.01(+0.10%) |
Jun 02, 2017 | 10.40 | 10.45 | 10.39 | 10.45 | 255,741 | +0.10(+0.97%) |
Jun 01, 2017 | 10.30 | 10.36 | 10.30 | 10.35 | 383,023 | +0.01(+0.10%) |
May 31, 2017 | 10.31 | 10.39 | 10.30 | 10.34 | 211,184 | +0.05(+0.49%) |
May 30, 2017 | 10.28 | 10.34 | 10.28 | 10.29 | 329,331 | -0.04(-0.39%) |
May 26, 2017 | 10.32 | 10.36 | 10.31 | 10.33 | 499,816 | +0.09(+0.88%) |
May 25, 2017 | 10.25 | 10.27 | 10.23 | 10.24 | 414,352 | -0.01(-0.10%) |
May 24, 2017 | 10.21 | 10.26 | 10.19 | 10.25 | 588,442 | +0.04(+0.39%) |
May 23, 2017 | 10.29 | 10.30 | 10.20 | 10.21 | 452,635 | -0.07(-0.68%) |
May 22, 2017 | 10.24 | 10.30 | 10.24 | 10.28 | 541,273 | +0.05(+0.49%) |
May 19, 2017 | 10.25 | 10.26 | 10.22 | 10.23 | 729,608 | +0.03(+0.29%) |
May 18, 2017 | 10.28 | 10.28 | 10.18 | 10.20 | 645,959 | -0.07(-0.68%) |
May 17, 2017 | 10.23 | 10.30 | 10.23 | 10.27 | 644,138 | +0.17(+1.68%) |
May 16, 2017 | 10.08 | 10.12 | 10.07 | 10.10 | 330,150 | +0.04(+0.40%) |
May 15, 2017 | 10.08 | 10.08 | 10.03 | 10.06 | 312,673 | +0.03(+0.30%) |
May 12, 2017 | 10.04 | 10.05 | 10.01 | 10.03 | 194,193 | +0.05(+0.50%) |
May 11, 2017 | 9.960 | 10.02 | 9.960 | 9.980 | 460,563 | +0.05(+0.50%) |
May 10, 2017 | 9.980 | 9.990 | 9.930 | 9.930 | 603,055 | -0.02(-0.20%) |
May 09, 2017 | 9.970 | 9.970 | 9.910 | 9.950 | 329,268 | -0.06(-0.60%) |
May 08, 2017 | 10.05 | 10.06 | 10.00 | 10.01 | 338,590 | -0.01(-0.10%) |
May 05, 2017 | 10.00 | 10.05 | 10.00 | 10.02 | 376,522 | +0.01(+0.10%) |
May 04, 2017 | 10.04 | 10.04 | 10.01 | 10.01 | 582,081 | -0.12(-1.18%) |
May 03, 2017 | 10.20 | 10.23 | 10.13 | 10.13 | 825,160 | -0.13(-1.27%) |
May 02, 2017 | 10.21 | 10.27 | 10.21 | 10.26 | 700,529 | -0.01(-0.10%) |