Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.63 | 11.77 | 11.57 | 11.61 | 6,203,043 | +0.09(+0.75%) |
Apr 27, 2018 | 11.39 | 11.59 | 11.28 | 11.53 | 8,069,218 | +0.27(+2.42%) |
Apr 26, 2018 | 11.07 | 11.27 | 11.06 | 11.25 | 5,159,133 | +0.20(+1.80%) |
Apr 25, 2018 | 10.95 | 11.09 | 10.95 | 11.05 | 2,610,552 | +0.07(+0.61%) |
Apr 24, 2018 | 11.00 | 11.08 | 10.95 | 10.99 | 2,641,308 | +0.00(+0.00%) |
Apr 23, 2018 | 11.02 | 11.02 | 10.95 | 10.99 | 1,921,285 | -0.01(-0.06%) |
Apr 20, 2018 | 10.99 | 11.03 | 10.93 | 10.99 | 2,777,226 | +0.02(+0.18%) |
Apr 19, 2018 | 10.96 | 11.01 | 10.92 | 10.97 | 2,933,023 | +0.00(+0.00%) |
Apr 18, 2018 | 10.95 | 11.05 | 10.93 | 10.97 | 2,952,213 | +0.02(+0.18%) |
Apr 17, 2018 | 10.83 | 10.96 | 10.81 | 10.95 | 2,322,126 | +0.15(+1.35%) |
Apr 16, 2018 | 10.76 | 10.85 | 10.70 | 10.81 | 1,746,318 | +0.09(+0.87%) |
Apr 13, 2018 | 10.81 | 10.81 | 10.68 | 10.72 | 2,188,174 | -0.07(-0.68%) |
Apr 12, 2018 | 10.81 | 10.83 | 10.77 | 10.79 | 1,753,816 | -0.01(-0.06%) |
Apr 11, 2018 | 10.79 | 10.83 | 10.74 | 10.79 | 1,636,012 | -0.01(-0.12%) |
Apr 10, 2018 | 10.84 | 10.87 | 10.76 | 10.81 | 2,611,096 | +0.06(+0.56%) |
Apr 09, 2018 | 10.88 | 10.91 | 10.75 | 10.75 | 3,068,462 | -0.09(-0.86%) |
Apr 06, 2018 | 10.89 | 10.93 | 10.77 | 10.84 | 2,374,003 | -0.08(-0.73%) |
Apr 05, 2018 | 10.83 | 10.95 | 10.74 | 10.92 | 3,555,946 | +0.09(+0.80%) |
Apr 04, 2018 | 10.68 | 10.89 | 10.67 | 10.83 | 2,709,852 | +0.05(+0.49%) |
Apr 03, 2018 | 10.76 | 10.87 | 10.69 | 10.78 | 4,012,439 | +0.03(+0.31%) |
Apr 02, 2018 | 10.91 | 10.93 | 10.66 | 10.75 | 5,657,734 | -0.18(-1.64%) |
Mar 29, 2018 | 10.93 | 10.93 | 10.93 | 0 | +0.20(+1.86%) | |
Mar 28, 2018 | 10.81 | 10.88 | 10.67 | 10.73 | 5,683,768 | -0.08(-0.72%) |
Mar 27, 2018 | 10.77 | 10.91 | 10.72 | 10.81 | 4,900,692 | +0.07(+0.66%) |
Mar 26, 2018 | 10.76 | 10.79 | 10.68 | 10.73 | 4,017,749 | +0.11(+1.03%) |
Mar 23, 2018 | 10.81 | 10.86 | 10.61 | 10.63 | 4,108,187 | -0.17(-1.61%) |
Mar 22, 2018 | 10.90 | 10.97 | 10.80 | 10.80 | 4,078,140 | -0.17(-1.53%) |
Mar 21, 2018 | 10.99 | 11.04 | 10.94 | 10.97 | 3,297,252 | +0.01(+0.06%) |
Mar 20, 2018 | 10.98 | 11.03 | 10.93 | 10.96 | 2,866,619 | -0.04(-0.35%) |
Mar 19, 2018 | 11.06 | 11.07 | 10.89 | 11.00 | 4,294,263 | -0.10(-0.87%) |
Mar 16, 2018 | 10.97 | 11.12 | 10.93 | 11.10 | 5,306,708 | +0.12(+1.12%) |
Mar 15, 2018 | 11.04 | 11.07 | 10.88 | 10.97 | 3,530,823 | -0.04(-0.35%) |
Mar 14, 2018 | 11.01 | 11.10 | 11.01 | 11.01 | 2,886,518 | +0.05(+0.41%) |
Mar 13, 2018 | 11.02 | 11.06 | 10.94 | 10.97 | 2,941,069 | +0.01(+0.12%) |
Mar 12, 2018 | 10.85 | 11.05 | 10.85 | 10.95 | 3,973,768 | +0.10(+0.95%) |
Mar 09, 2018 | 10.75 | 10.86 | 10.69 | 10.85 | 2,807,046 | +0.13(+1.20%) |
Mar 08, 2018 | 10.69 | 10.74 | 10.66 | 10.72 | 3,246,121 | +0.06(+0.60%) |
Mar 07, 2018 | 10.64 | 10.66 | 3,260,905 | -0.10(-0.90%) | ||
Mar 06, 2018 | 10.68 | 10.82 | 10.64 | 10.75 | 3,486,956 | +0.07(+0.66%) |
Mar 05, 2018 | 10.55 | 10.76 | 10.54 | 10.68 | 3,700,666 | +0.14(+1.28%) |
Mar 02, 2018 | 10.43 | 10.58 | 10.35 | 10.55 | 3,150,498 | +0.06(+0.61%) |
Mar 01, 2018 | 10.44 | 10.54 | 10.37 | 10.48 | 4,020,780 | +0.09(+0.87%) |
Feb 28, 2018 | 10.63 | 10.68 | 10.39 | 10.39 | 5,396,690 | -0.21(-2.00%) |
Feb 27, 2018 | 10.77 | 10.81 | 10.59 | 10.61 | 3,568,002 | -0.19(-1.73%) |
Feb 26, 2018 | 10.73 | 10.85 | 10.70 | 10.79 | 4,265,105 | +0.12(+1.09%) |
Feb 23, 2018 | 10.70 | 10.75 | 10.62 | 10.68 | 3,408,849 | +0.02(+0.18%) |
Feb 22, 2018 | 10.64 | 10.66 | 4,139,808 | -0.05(-0.42%) | ||
Feb 21, 2018 | 10.83 | 10.86 | 10.69 | 10.70 | 7,457,675 | -0.10(-0.89%) |
Feb 20, 2018 | 10.89 | 10.93 | 10.78 | 10.80 | 5,522,070 | -0.08(-0.77%) |
Feb 16, 2018 | 10.88 | 10.88 | 10.88 | 0 | -0.05(-0.41%) | |
Feb 15, 2018 | 10.88 | 10.93 | 10.82 | 10.93 | 5,301,481 | +0.08(+0.77%) |
Feb 14, 2018 | 10.86 | 10.89 | 10.73 | 10.84 | 4,858,190 | -0.05(-0.47%) |
Feb 13, 2018 | 10.95 | 10.97 | 10.73 | 10.90 | 9,234,658 | +0.17(+1.62%) |
Feb 12, 2018 | 10.57 | 10.76 | 10.45 | 10.72 | 7,067,316 | +0.22(+2.09%) |
Feb 09, 2018 | 10.44 | 10.57 | 10.32 | 10.50 | 8,218,007 | +0.14(+1.31%) |
Feb 08, 2018 | 10.66 | 10.66 | 10.37 | 10.37 | 7,387,544 | -0.28(-2.60%) |
Feb 07, 2018 | 10.79 | 10.86 | 10.64 | 10.64 | 6,225,631 | -0.17(-1.55%) |
Feb 06, 2018 | 10.90 | 10.18 | 10.81 | 9,742,776 | +0.31(+2.99%) | |
Feb 05, 2018 | 10.88 | 10.90 | 9.820 | 10.50 | 17,671,262 | -0.52(-4.72%) |
Feb 02, 2018 | 11.15 | 11.20 | 10.98 | 11.02 | 5,469,040 | -0.17(-1.55%) |
Feb 01, 2018 | 11.14 | 11.31 | 11.13 | 11.19 | 3,609,271 | +0.05(+0.46%) |
Jan 31, 2018 | 11.27 | 11.33 | 11.06 | 11.14 | 5,690,011 | -0.06(-0.58%) |
Jan 30, 2018 | 11.30 | 11.30 | 11.12 | 11.21 | 5,429,251 | -0.10(-0.85%) |
Jan 29, 2018 | 11.46 | 11.47 | 11.28 | 11.30 | 4,907,477 | -0.15(-1.35%) |
Jan 26, 2018 | 11.53 | 11.55 | 11.36 | 11.46 | 6,874,366 | -0.05(-0.45%) |
Jan 25, 2018 | 11.43 | 11.53 | 11.39 | 11.51 | 5,461,139 | +0.08(+0.73%) |
Jan 24, 2018 | 11.34 | 11.45 | 11.32 | 11.42 | 4,692,176 | +0.10(+0.91%) |
Jan 23, 2018 | 11.25 | 11.33 | 11.23 | 11.32 | 5,835,053 | +0.08(+0.69%) |
Jan 22, 2018 | 11.13 | 11.28 | 11.12 | 11.24 | 8,239,521 | +0.14(+1.22%) |
Jan 19, 2018 | 11.08 | 11.15 | 11.04 | 11.11 | 12,953,929 | +0.07(+0.64%) |
Jan 18, 2018 | 11.12 | 11.18 | 11.04 | 11.04 | 11,931,836 | -0.04(-0.35%) |
Jan 17, 2018 | 11.02 | 11.21 | 11.01 | 11.08 | 42,178,596 | -0.28(-2.50%) |
Jan 16, 2018 | 11.45 | 11.50 | 11.35 | 11.36 | 4,224,444 | -0.07(-0.62%) |
Jan 12, 2018 | 11.43 | 11.43 | 11.43 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 11.36 | 11.44 | 11.35 | 11.43 | 1,686,274 | +0.07(+0.62%) |
Jan 10, 2018 | 11.33 | 11.42 | 11.16 | 11.36 | 3,050,130 | +0.01(+0.11%) |
Jan 09, 2018 | 11.46 | 11.47 | 11.35 | 11.35 | 2,184,483 | -0.11(-0.96%) |
Jan 08, 2018 | 11.42 | 11.50 | 11.38 | 11.46 | 2,772,991 | +0.05(+0.40%) |
Jan 05, 2018 | 11.44 | 11.46 | 11.33 | 11.41 | 4,294,601 | -0.01(-0.06%) |
Jan 04, 2018 | 11.23 | 11.47 | 11.23 | 11.42 | 4,286,455 | +0.19(+1.66%) |
Jan 03, 2018 | 11.31 | 11.39 | 11.21 | 11.23 | 4,075,675 | -0.10(-0.91%) |
Jan 02, 2018 | 11.52 | 11.56 | 11.28 | 11.33 | 4,983,136 | -0.19(-1.62%) |
Dec 29, 2017 | 11.52 | 11.52 | 11.52 | 0 | -0.12(-1.05%) | |
Dec 28, 2017 | 11.53 | 11.64 | 11.47 | 11.64 | 3,974,493 | +0.19(+1.63%) |
Dec 27, 2017 | 11.49 | 11.50 | 11.43 | 11.46 | 4,984,476 | -0.01(-0.11%) |
Dec 26, 2017 | 11.46 | 11.50 | 11.42 | 11.47 | 3,611,223 | +0.01(+0.11%) |
Dec 22, 2017 | 11.49 | 11.49 | 11.42 | 11.46 | 3,023,185 | +0.01(+0.06%) |
Dec 21, 2017 | 11.41 | 11.51 | 11.39 | 11.45 | 2,672,629 | +0.04(+0.38%) |
Dec 20, 2017 | 11.38 | 11.43 | 11.27 | 11.41 | 3,605,125 | +0.12(+1.06%) |
Dec 19, 2017 | 11.47 | 11.48 | 11.28 | 11.29 | 4,639,107 | -0.17(-1.48%) |
Dec 18, 2017 | 11.51 | 11.55 | 11.41 | 11.46 | 3,856,035 | -0.01(-0.05%) |
Dec 15, 2017 | 11.37 | 11.47 | 11.36 | 11.46 | 3,914,955 | +0.11(+0.99%) |
Dec 14, 2017 | 11.31 | 11.38 | 11.28 | 11.35 | 3,585,726 | +0.06(+0.50%) |
Dec 13, 2017 | 11.29 | 11.39 | 11.26 | 11.29 | 3,950,409 | +0.00(+0.00%) |
Dec 12, 2017 | 11.28 | 11.38 | 11.23 | 11.29 | 3,753,036 | +0.02(+0.17%) |
Dec 11, 2017 | 11.27 | 11.32 | 11.26 | 11.27 | 4,057,268 | +0.03(+0.28%) |
Dec 08, 2017 | 11.28 | 11.28 | 11.21 | 11.24 | 2,359,655 | +0.01(+0.06%) |
Dec 07, 2017 | 11.14 | 11.36 | 11.12 | 11.24 | 4,449,176 | +0.09(+0.84%) |
Dec 06, 2017 | 11.17 | 11.22 | 11.12 | 11.14 | 2,682,354 | -0.03(-0.28%) |
Dec 05, 2017 | 11.19 | 11.21 | 11.16 | 11.17 | 2,039,334 | -0.03(-0.22%) |
Dec 04, 2017 | 11.20 | 11.23 | 11.16 | 11.20 | 3,975,191 | +0.08(+0.73%) |
Dec 01, 2017 | 11.07 | 11.13 | 11.01 | 11.12 | 3,231,491 | +0.03(+0.28%) |
Nov 30, 2017 | 11.08 | 11.14 | 11.07 | 11.09 | 3,754,014 | +0.04(+0.34%) |
Nov 29, 2017 | 11.09 | 11.17 | 11.01 | 11.05 | 4,001,976 | -0.04(-0.34%) |
Nov 28, 2017 | 11.12 | 11.14 | 11.04 | 11.09 | 2,174,460 | -0.06(-0.51%) |
Nov 27, 2017 | 11.20 | 11.24 | 11.12 | 11.14 | 2,445,423 | -0.03(-0.28%) |
Nov 24, 2017 | 11.27 | 11.28 | 11.16 | 11.17 | 1,790,637 | -0.07(-0.61%) |
Nov 22, 2017 | 11.19 | 11.25 | 11.14 | 11.24 | 3,145,733 | +0.08(+0.67%) |
Nov 21, 2017 | 11.09 | 11.22 | 11.06 | 11.17 | 3,533,508 | +0.12(+1.08%) |
Nov 20, 2017 | 10.98 | 11.08 | 10.97 | 11.05 | 3,645,453 | +0.11(+0.97%) |
Nov 17, 2017 | 10.91 | 10.95 | 10.90 | 10.94 | 4,908,869 | +0.02(+0.17%) |
Nov 16, 2017 | 10.90 | 10.96 | 10.86 | 10.92 | 4,620,343 | +0.06(+0.52%) |
Nov 15, 2017 | 10.90 | 10.92 | 10.83 | 10.87 | 2,528,439 | -0.06(-0.57%) |
Nov 14, 2017 | 10.92 | 10.94 | 10.87 | 10.93 | 1,974,696 | +0.01(+0.06%) |
Nov 13, 2017 | 10.84 | 10.94 | 10.84 | 10.92 | 2,438,588 | +0.10(+0.93%) |
Nov 10, 2017 | 10.87 | 10.89 | 10.79 | 10.82 | 2,207,123 | -0.06(-0.52%) |
Nov 09, 2017 | 10.92 | 10.95 | 10.85 | 10.88 | 2,767,423 | -0.04(-0.40%) |
Nov 08, 2017 | 11.01 | 11.02 | 10.89 | 10.92 | 3,693,857 | -0.07(-0.63%) |
Nov 07, 2017 | 10.87 | 11.01 | 10.85 | 10.99 | 3,470,647 | +0.12(+1.10%) |
Nov 06, 2017 | 10.97 | 10.98 | 10.86 | 10.87 | 3,099,517 | -0.09(-0.86%) |
Nov 03, 2017 | 10.97 | 11.04 | 10.94 | 10.97 | 2,282,693 | -0.01(-0.06%) |
Nov 02, 2017 | 11.15 | 11.15 | 10.91 | 10.97 | 3,306,823 | -0.13(-1.13%) |
Nov 01, 2017 | 11.13 | 11.18 | 11.04 | 11.10 | 3,679,382 | +0.05(+0.45%) |
Oct 31, 2017 | 10.99 | 11.11 | 10.95 | 11.05 | 4,005,019 | +0.12(+1.09%) |
Oct 30, 2017 | 11.21 | 11.22 | 10.86 | 10.93 | 6,483,382 | -0.28(-2.52%) |
Oct 27, 2017 | 11.04 | 11.21 | 10.92 | 11.21 | 7,928,302 | +0.52(+4.86%) |
Oct 26, 2017 | 10.80 | 10.83 | 10.67 | 10.69 | 4,241,120 | -0.09(-0.81%) |
Oct 25, 2017 | 10.95 | 10.96 | 10.67 | 10.78 | 4,630,749 | -0.15(-1.38%) |
Oct 24, 2017 | 10.94 | 10.97 | 10.83 | 10.93 | 3,258,339 | +0.03(+0.23%) |
Oct 23, 2017 | 10.97 | 10.97 | 10.85 | 10.90 | 2,888,742 | -0.06(-0.51%) |
Oct 20, 2017 | 10.85 | 10.97 | 10.84 | 10.96 | 3,521,538 | +0.15(+1.39%) |
Oct 19, 2017 | 10.74 | 10.83 | 10.70 | 10.81 | 2,651,288 | +0.06(+0.52%) |
Oct 18, 2017 | 10.74 | 10.78 | 10.70 | 10.75 | 2,202,456 | +0.03(+0.23%) |
Oct 17, 2017 | 10.76 | 10.77 | 10.72 | 10.73 | 2,073,859 | -0.01(-0.12%) |
Oct 16, 2017 | 10.80 | 10.82 | 10.72 | 10.74 | 3,376,172 | -0.04(-0.41%) |
Oct 13, 2017 | 10.78 | 10.80 | 10.75 | 10.79 | 2,455,554 | +0.03(+0.29%) |
Oct 12, 2017 | 10.74 | 10.78 | 10.72 | 10.75 | 2,063,456 | +0.03(+0.23%) |
Oct 11, 2017 | 10.74 | 10.78 | 10.71 | 10.73 | 2,811,146 | -0.01(-0.12%) |
Oct 10, 2017 | 10.79 | 10.79 | 10.72 | 10.74 | 2,180,507 | -0.02(-0.17%) |
Oct 09, 2017 | 10.78 | 10.79 | 10.73 | 10.76 | 3,251,840 | -0.01(-0.06%) |
Oct 06, 2017 | 10.80 | 10.80 | 10.64 | 10.77 | 3,931,005 | -0.06(-0.52%) |
Oct 05, 2017 | 10.69 | 10.84 | 10.67 | 10.82 | 5,984,081 | +0.15(+1.41%) |
Oct 04, 2017 | 10.62 | 10.68 | 10.60 | 10.67 | 3,444,039 | +0.06(+0.53%) |
Oct 03, 2017 | 10.61 | 10.67 | 10.55 | 10.62 | 4,507,613 | +0.00(+0.00%) |
Oct 02, 2017 | 10.49 | 10.64 | 10.45 | 10.62 | 5,761,121 | +0.13(+1.26%) |
Sep 29, 2017 | 10.52 | 10.55 | 10.44 | 10.49 | 8,362,284 | -0.04(-0.36%) |
Sep 28, 2017 | 10.49 | 10.53 | 10.41 | 10.52 | 9,652,097 | +0.04(+0.41%) |
Sep 27, 2017 | 10.41 | 10.49 | 10.37 | 10.48 | 10,342,212 | +0.09(+0.82%) |
Sep 26, 2017 | 10.32 | 10.43 | 10.29 | 10.39 | 7,995,406 | +0.10(+1.00%) |
Sep 25, 2017 | 10.32 | 10.32 | 10.22 | 10.29 | 6,037,406 | +0.01(+0.12%) |
Sep 22, 2017 | 10.23 | 10.29 | 10.22 | 10.28 | 4,875,617 | +0.07(+0.66%) |
Sep 21, 2017 | 10.22 | 10.23 | 10.15 | 10.21 | 2,887,689 | +0.02(+0.18%) |
Sep 20, 2017 | 10.25 | 10.26 | 10.15 | 10.19 | 3,737,747 | -0.02(-0.24%) |
Sep 19, 2017 | 10.13 | 10.26 | 10.13 | 10.22 | 4,343,392 | +0.07(+0.66%) |
Sep 18, 2017 | 10.10 | 10.16 | 10.10 | 10.15 | 4,070,605 | +0.09(+0.91%) |
Sep 15, 2017 | 10.07 | 10.10 | 10.02 | 10.06 | 4,610,074 | +0.05(+0.49%) |
Sep 14, 2017 | 10.01 | 10.05 | 9.981 | 10.01 | 2,760,759 | -0.01(-0.06%) |
Sep 13, 2017 | 10.05 | 10.07 | 9.969 | 10.02 | 3,606,785 | -0.04(-0.36%) |
Sep 12, 2017 | 10.04 | 10.07 | 9.975 | 10.05 | 3,471,385 | +0.03(+0.30%) |
Sep 11, 2017 | 9.981 | 10.05 | 9.969 | 10.02 | 2,912,901 | +0.07(+0.67%) |
Sep 08, 2017 | 9.969 | 9.969 | 9.902 | 9.957 | 2,595,822 | +0.00(+0.00%) |
Sep 07, 2017 | 10.02 | 10.02 | 9.914 | 9.957 | 2,756,196 | -0.04(-0.43%) |
Sep 06, 2017 | 10.01 | 10.03 | 9.960 | 9.999 | 2,701,955 | +0.02(+0.18%) |
Sep 05, 2017 | 10.15 | 10.18 | 9.914 | 9.981 | 5,619,545 | -0.16(-1.56%) |
Sep 01, 2017 | 10.04 | 10.15 | 10.02 | 10.14 | 3,553,672 | +0.11(+1.09%) |
Aug 31, 2017 | 9.993 | 10.08 | 9.969 | 10.03 | 3,126,498 | +0.07(+0.67%) |
Aug 30, 2017 | 10.03 | 10.05 | 9.929 | 9.963 | 3,824,875 | -0.07(-0.67%) |
Aug 29, 2017 | 10.04 | 10.10 | 9.993 | 10.03 | 3,546,749 | -0.05(-0.48%) |
Aug 28, 2017 | 10.13 | 10.23 | 10.04 | 10.08 | 4,519,080 | -0.04(-0.36%) |
Aug 25, 2017 | 10.14 | 10.14 | 10.03 | 10.12 | 2,823,114 | +0.05(+0.54%) |
Aug 24, 2017 | 10.09 | 10.12 | 10.02 | 10.06 | 3,590,117 | -0.02(-0.24%) |
Aug 23, 2017 | 10.13 | 10.15 | 10.05 | 10.08 | 4,086,974 | -0.05(-0.54%) |
Aug 22, 2017 | 10.10 | 10.17 | 10.09 | 10.14 | 3,335,401 | +0.04(+0.36%) |
Aug 21, 2017 | 10.10 | 10.13 | 10.02 | 10.10 | 3,162,176 | +0.03(+0.30%) |
Aug 18, 2017 | 10.13 | 10.13 | 10.05 | 10.07 | 3,177,140 | -0.05(-0.48%) |
Aug 17, 2017 | 10.25 | 10.26 | 10.12 | 10.12 | 2,734,009 | -0.13(-1.25%) |
Aug 16, 2017 | 10.18 | 10.26 | 10.16 | 10.25 | 3,076,175 | +0.09(+0.84%) |
Aug 15, 2017 | 10.10 | 10.17 | 10.08 | 10.16 | 3,099,701 | +0.07(+0.66%) |
Aug 14, 2017 | 10.10 | 10.19 | 10.07 | 10.10 | 3,423,970 | +0.02(+0.18%) |
Aug 11, 2017 | 9.999 | 10.09 | 9.926 | 10.08 | 3,570,924 | +0.04(+0.36%) |
Aug 10, 2017 | 10.11 | 10.17 | 10.02 | 10.04 | 4,215,866 | -0.12(-1.14%) |
Aug 09, 2017 | 10.08 | 10.17 | 10.02 | 10.16 | 3,001,310 | +0.02(+0.18%) |
Aug 08, 2017 | 10.21 | 10.21 | 10.12 | 10.14 | 3,929,115 | -0.05(-0.54%) |
Aug 07, 2017 | 10.27 | 10.29 | 10.12 | 10.19 | 4,346,565 | -0.05(-0.48%) |
Aug 04, 2017 | 10.29 | 10.05 | 10.24 | 4,637,742 | +0.02(+0.24%) | |
Aug 03, 2017 | 10.39 | 10.39 | 10.19 | 10.22 | 4,651,308 | -0.17(-1.64%) |
Aug 02, 2017 | 10.45 | 10.49 | 10.30 | 10.39 | 6,244,554 | -0.05(-0.47%) |
Aug 01, 2017 | 10.35 | 10.49 | 10.34 | 10.44 | 8,608,005 | +0.09(+0.88%) |
Jul 31, 2017 | 10.13 | 10.35 | 10.07 | 10.35 | 14,684,075 | +0.58(+5.98%) |
Jul 28, 2017 | 9.914 | 9.920 | 9.707 | 9.762 | 4,850,778 | -0.12(-1.17%) |
Jul 27, 2017 | 9.756 | 9.908 | 9.695 | 9.878 | 4,899,519 | +0.14(+1.44%) |
Jul 26, 2017 | 9.713 | 9.756 | 9.659 | 9.738 | 3,106,059 | +0.05(+0.50%) |
Jul 25, 2017 | 9.732 | 9.780 | 9.683 | 9.689 | 3,352,263 | -0.02(-0.19%) |
Jul 24, 2017 | 9.713 | 9.805 | 9.683 | 9.707 | 3,482,836 | -0.01(-0.06%) |
Jul 21, 2017 | 9.707 | 9.756 | 9.652 | 9.713 | 2,765,931 | +0.02(+0.25%) |
Jul 20, 2017 | 9.622 | 9.774 | 9.598 | 9.689 | 4,827,485 | +0.12(+1.21%) |
Jul 19, 2017 | 9.512 | 9.619 | 9.506 | 9.573 | 3,639,335 | +0.05(+0.51%) |
Jul 18, 2017 | 9.531 | 9.549 | 9.446 | 9.525 | 5,079,781 | -0.04(-0.45%) |
Jul 17, 2017 | 9.512 | 9.645 | 9.482 | 9.567 | 4,540,434 | +0.12(+1.29%) |
Jul 14, 2017 | 9.366 | 9.488 | 9.366 | 9.446 | 8,193,217 | +0.10(+1.04%) |
Jul 13, 2017 | 9.433 | 9.461 | 9.287 | 9.348 | 6,036,832 | -0.07(-0.71%) |
Jul 12, 2017 | 9.409 | 9.500 | 9.385 | 9.415 | 3,546,217 | +0.04(+0.39%) |
Jul 11, 2017 | 9.336 | 9.421 | 9.330 | 9.379 | 4,349,897 | +0.05(+0.52%) |
Jul 10, 2017 | 9.336 | 9.366 | 9.287 | 9.330 | 5,745,028 | -0.01(-0.07%) |
Jul 07, 2017 | 9.312 | 9.366 | 9.153 | 9.336 | 7,006,970 | +0.02(+0.26%) |
Jul 06, 2017 | 9.458 | 9.494 | 9.287 | 9.312 | 8,150,820 | -0.16(-1.73%) |
Jul 05, 2017 | 9.616 | 9.671 | 9.446 | 9.476 | 6,820,756 | -0.15(-1.58%) |
Jul 03, 2017 | 9.500 | 9.640 | 9.494 | 9.628 | 3,519,037 | +0.16(+1.67%) |
Jun 30, 2017 | 9.695 | 9.713 | 9.446 | 9.470 | 10,832,445 | -0.20(-2.08%) |
Jun 29, 2017 | 9.695 | 9.732 | 9.585 | 9.671 | 9,007,666 | +0.07(+0.70%) |
Jun 28, 2017 | 9.621 | 9.657 | 9.498 | 9.604 | 15,942,327 | +0.01(+0.06%) |
Jun 27, 2017 | 9.734 | 9.757 | 9.562 | 9.598 | 12,279,581 | -0.10(-1.03%) |
Jun 26, 2017 | 9.852 | 9.896 | 9.592 | 9.698 | 11,546,488 | -0.09(-0.90%) |
Jun 23, 2017 | 9.916 | 9.999 | 9.734 | 9.787 | 55,461,140 | -0.11(-1.07%) |
Jun 22, 2017 | 9.745 | 9.934 | 9.680 | 9.893 | 8,915,764 | +0.44(+4.62%) |
Jun 21, 2017 | 9.557 | 9.616 | 9.444 | 9.456 | 6,949,177 | -0.05(-0.50%) |
Jun 20, 2017 | 9.857 | 9.881 | 9.468 | 9.503 | 13,261,820 | -0.47(-4.73%) |
Jun 19, 2017 | 9.905 | 9.993 | 9.878 | 9.975 | 4,260,687 | +0.11(+1.08%) |
Jun 16, 2017 | 9.757 | 9.911 | 9.757 | 9.869 | 8,632,962 | +0.03(+0.30%) |
Jun 15, 2017 | 9.793 | 9.875 | 9.739 | 9.840 | 3,720,866 | +0.00(+0.00%) |
Jun 14, 2017 | 9.775 | 9.840 | 9.666 | 9.840 | 9,239,972 | +0.02(+0.18%) |
Jun 13, 2017 | 9.734 | 9.828 | 9.710 | 9.822 | 3,656,500 | +0.09(+0.91%) |
Jun 12, 2017 | 9.651 | 9.781 | 9.645 | 9.734 | 3,525,245 | +0.10(+1.04%) |
Jun 09, 2017 | 9.568 | 9.657 | 9.568 | 9.633 | 3,002,766 | +0.06(+0.62%) |
Jun 08, 2017 | 9.450 | 9.616 | 9.444 | 9.574 | 2,382,407 | +0.13(+1.37%) |
Jun 07, 2017 | 9.450 | 9.474 | 9.403 | 9.444 | 3,113,522 | +0.01(+0.06%) |
Jun 06, 2017 | 9.527 | 9.527 | 9.350 | 9.439 | 5,342,821 | -0.09(-0.93%) |
Jun 05, 2017 | 9.645 | 9.668 | 9.521 | 9.527 | 3,340,710 | -0.14(-1.46%) |
Jun 02, 2017 | 9.639 | 9.728 | 9.639 | 9.669 | 2,930,037 | +0.06(+0.61%) |
Jun 01, 2017 | 9.486 | 9.686 | 9.450 | 9.610 | 3,959,902 | +0.12(+1.24%) |
May 31, 2017 | 9.503 | 9.586 | 9.412 | 9.492 | 4,232,660 | -0.01(-0.12%) |
May 30, 2017 | 9.763 | 9.775 | 9.480 | 9.503 | 6,092,087 | -0.26(-2.66%) |
May 26, 2017 | 9.745 | 9.775 | 9.657 | 9.763 | 2,747,774 | +0.02(+0.18%) |
May 25, 2017 | 9.722 | 9.810 | 9.704 | 9.745 | 3,807,252 | +0.04(+0.43%) |
May 24, 2017 | 9.675 | 9.725 | 9.645 | 9.704 | 2,921,579 | +0.07(+0.73%) |
May 23, 2017 | 9.633 | 9.677 | 9.592 | 9.633 | 3,797,807 | +0.04(+0.37%) |
May 22, 2017 | 9.509 | 9.651 | 9.498 | 9.598 | 3,734,071 | +0.12(+1.31%) |
May 19, 2017 | 9.344 | 9.527 | 9.332 | 9.474 | 4,305,019 | +0.14(+1.45%) |
May 18, 2017 | 9.403 | 9.403 | 9.297 | 9.338 | 6,434,393 | -0.02(-0.25%) |
May 17, 2017 | 9.439 | 9.474 | 9.350 | 9.362 | 7,137,602 | -0.11(-1.12%) |
May 16, 2017 | 9.509 | 9.568 | 9.456 | 9.468 | 5,993,258 | -0.02(-0.25%) |
May 15, 2017 | 9.533 | 9.551 | 9.444 | 9.492 | 6,349,765 | -0.01(-0.06%) |
May 12, 2017 | 9.539 | 9.574 | 9.474 | 9.498 | 4,259,310 | -0.04(-0.43%) |
May 11, 2017 | 9.616 | 9.645 | 9.433 | 9.539 | 7,330,177 | -0.05(-0.55%) |
May 10, 2017 | 9.557 | 9.651 | 9.557 | 9.592 | 4,578,733 | +0.03(+0.31%) |
May 09, 2017 | 9.704 | 9.734 | 9.536 | 9.562 | 7,565,333 | -0.14(-1.46%) |
May 08, 2017 | 9.857 | 9.878 | 9.704 | 9.704 | 5,815,243 | -0.17(-1.67%) |
May 05, 2017 | 9.857 | 9.911 | 9.834 | 9.869 | 3,342,199 | +0.00(+0.00%) |
May 04, 2017 | 9.869 | 9.911 | 9.775 | 9.869 | 4,373,446 | +0.01(+0.06%) |
May 03, 2017 | 9.993 | 10.03 | 9.834 | 9.863 | 6,215,297 | -0.14(-1.36%) |
May 02, 2017 | 10.03 | 10.08 | 9.881 | 9.999 | 10,234,485 | -0.06(-0.64%) |