Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.41 | 10.44 | 10.35 | 10.44 | 54,432 | +0.08(+0.81%) |
May 30, 2017 | 10.33 | 10.36 | 10.26 | 10.36 | 79,834 | +0.05(+0.48%) |
May 26, 2017 | 10.29 | 10.32 | 10.25 | 10.31 | 79,903 | +0.08(+0.76%) |
May 25, 2017 | 10.29 | 10.30 | 10.19 | 10.23 | 42,457 | -0.05(-0.48%) |
May 24, 2017 | 10.32 | 10.33 | 10.27 | 10.28 | 46,070 | -0.01(-0.14%) |
May 23, 2017 | 10.23 | 10.29 | 10.23 | 10.29 | 93,056 | +0.10(+0.96%) |
May 22, 2017 | 10.19 | 10.22 | 10.16 | 10.20 | 48,759 | +0.02(+0.21%) |
May 19, 2017 | 10.25 | 10.25 | 10.15 | 10.18 | 92,225 | -0.06(-0.55%) |
May 18, 2017 | 10.32 | 10.32 | 10.20 | 10.23 | 78,361 | +0.01(+0.07%) |
May 17, 2017 | 10.25 | 10.28 | 10.22 | 10.22 | 71,889 | -0.02(-0.21%) |
May 16, 2017 | 10.26 | 10.29 | 10.25 | 10.25 | 51,340 | +0.01(+0.14%) |
May 15, 2017 | 10.25 | 10.29 | 10.23 | 10.23 | 71,830 | -0.01(-0.14%) |
May 12, 2017 | 10.33 | 10.53 | 10.22 | 10.25 | 86,880 | +0.04(+0.41%) |
May 11, 2017 | 10.26 | 10.31 | 10.20 | 10.20 | 71,063 | +0.01(+0.05%) |
May 10, 2017 | 10.38 | 10.38 | 10.16 | 10.20 | 73,499 | -0.02(-0.21%) |
May 09, 2017 | 10.31 | 10.31 | 10.21 | 10.22 | 93,582 | -0.09(-0.88%) |
May 08, 2017 | 10.37 | 10.38 | 10.30 | 10.31 | 123,803 | -0.07(-0.67%) |
May 05, 2017 | 10.46 | 10.49 | 10.37 | 10.38 | 39,765 | -0.05(-0.47%) |
May 04, 2017 | 10.52 | 10.52 | 10.37 | 10.43 | 58,478 | -0.05(-0.47%) |
May 03, 2017 | 10.49 | 10.63 | 10.48 | 10.48 | 121,819 | -0.01(-0.07%) |
May 02, 2017 | 10.41 | 10.50 | 10.38 | 10.49 | 68,259 | +0.10(+0.94%) |
May 01, 2017 | 10.42 | 10.45 | 10.37 | 10.39 | 62,837 | -0.01(-0.07%) |
Apr 28, 2017 | 10.37 | 10.39 | 10.35 | 10.39 | 52,199 | +0.01(+0.13%) |
Apr 27, 2017 | 10.30 | 10.42 | 10.30 | 10.38 | 45,607 | +0.08(+0.75%) |
Apr 26, 2017 | 10.20 | 10.30 | 10.20 | 10.30 | 134,554 | +0.09(+0.89%) |
Apr 25, 2017 | 10.21 | 10.23 | 10.18 | 10.21 | 105,626 | -0.04(-0.41%) |
Apr 24, 2017 | 10.23 | 10.26 | 10.17 | 10.25 | 105,572 | +0.04(+0.34%) |
Apr 21, 2017 | 10.29 | 10.29 | 10.22 | 10.22 | 34,806 | +0.00(+0.00%) |
Apr 20, 2017 | 10.24 | 10.24 | 10.21 | 10.22 | 40,135 | -0.01(-0.14%) |
Apr 19, 2017 | 10.27 | 10.27 | 10.20 | 10.23 | 55,472 | -0.01(-0.07%) |
Apr 18, 2017 | 10.25 | 10.29 | 10.23 | 10.24 | 58,040 | -0.01(-0.14%) |
Apr 17, 2017 | 10.25 | 10.27 | 10.19 | 10.25 | 89,186 | +0.06(+0.62%) |
Apr 13, 2017 | 10.28 | 10.28 | 10.18 | 10.19 | 28,037 | -0.05(-0.48%) |
Apr 12, 2017 | 10.16 | 10.24 | 10.13 | 10.24 | 52,858 | +0.08(+0.83%) |
Apr 11, 2017 | 10.09 | 10.16 | 10.08 | 10.16 | 49,578 | +0.10(+1.03%) |
Apr 10, 2017 | 10.05 | 10.07 | 10.03 | 10.05 | 33,854 | +0.01(+0.07%) |
Apr 07, 2017 | 10.05 | 10.05 | 10.00 | 10.05 | 35,765 | +0.04(+0.42%) |
Apr 06, 2017 | 9.969 | 10.05 | 9.969 | 10.00 | 102,020 | +0.08(+0.77%) |
Apr 05, 2017 | 9.934 | 9.961 | 9.928 | 9.928 | 43,479 | -0.01(-0.07%) |
Apr 04, 2017 | 9.941 | 9.969 | 9.920 | 9.934 | 76,020 | +0.01(+0.07%) |
Apr 03, 2017 | 9.865 | 9.928 | 9.865 | 9.928 | 58,081 | +0.06(+0.57%) |
Mar 31, 2017 | 9.851 | 9.907 | 9.851 | 9.872 | 72,751 | -0.01(-0.07%) |
Mar 30, 2017 | 9.865 | 9.879 | 9.830 | 9.879 | 58,611 | +0.03(+0.35%) |
Mar 29, 2017 | 9.802 | 9.865 | 9.802 | 9.844 | 75,655 | +0.03(+0.36%) |
Mar 28, 2017 | 9.816 | 9.816 | 9.775 | 9.809 | 33,837 | +0.02(+0.21%) |
Mar 27, 2017 | 9.718 | 9.788 | 9.718 | 9.788 | 43,277 | +0.09(+0.93%) |
Mar 24, 2017 | 9.663 | 9.711 | 9.635 | 9.697 | 48,297 | +0.06(+0.65%) |
Mar 23, 2017 | 9.711 | 9.711 | 9.607 | 9.635 | 76,125 | -0.04(-0.43%) |
Mar 22, 2017 | 9.683 | 9.704 | 9.670 | 9.677 | 55,283 | +0.00(+0.00%) |
Mar 21, 2017 | 9.746 | 9.746 | 9.663 | 9.677 | 84,040 | -0.06(-0.64%) |
Mar 20, 2017 | 9.677 | 9.739 | 9.670 | 9.739 | 68,429 | +0.08(+0.87%) |
Mar 17, 2017 | 9.635 | 9.697 | 9.621 | 9.656 | 38,494 | +0.03(+0.29%) |
Mar 16, 2017 | 9.670 | 9.704 | 9.593 | 9.628 | 58,131 | -0.04(-0.43%) |
Mar 15, 2017 | 9.572 | 9.670 | 9.523 | 9.670 | 53,754 | +0.14(+1.46%) |
Mar 14, 2017 | 9.516 | 9.551 | 9.509 | 9.530 | 41,725 | -0.02(-0.22%) |
Mar 13, 2017 | 9.523 | 9.565 | 9.502 | 9.551 | 37,565 | +0.05(+0.50%) |
Mar 10, 2017 | 9.483 | 9.565 | 9.461 | 9.504 | 52,092 | +0.01(+0.07%) |
Mar 09, 2017 | 9.615 | 9.615 | 9.448 | 9.497 | 85,414 | -0.10(-1.01%) |
Mar 08, 2017 | 9.601 | 9.678 | 9.587 | 9.594 | 125,759 | -0.05(-0.50%) |
Mar 07, 2017 | 9.615 | 9.664 | 9.580 | 9.643 | 85,101 | +0.03(+0.28%) |
Mar 06, 2017 | 9.594 | 9.636 | 9.587 | 9.616 | 75,184 | -0.01(-0.06%) |
Mar 03, 2017 | 9.671 | 9.709 | 9.601 | 9.622 | 92,685 | -0.08(-0.79%) |
Mar 02, 2017 | 9.733 | 9.733 | 9.678 | 9.698 | 64,205 | -0.03(-0.36%) |
Mar 01, 2017 | 9.775 | 9.782 | 9.712 | 9.733 | 88,760 | -0.07(-0.71%) |
Feb 28, 2017 | 9.803 | 9.803 | 9.754 | 9.803 | 102,165 | -0.04(-0.40%) |
Feb 27, 2017 | 9.872 | 9.886 | 9.837 | 9.842 | 22,436 | -0.04(-0.44%) |
Feb 24, 2017 | 9.886 | 9.948 | 9.872 | 9.886 | 70,528 | +0.04(+0.42%) |
Feb 23, 2017 | 9.865 | 9.886 | 9.844 | 9.844 | 81,111 | +0.01(+0.14%) |
Feb 22, 2017 | 9.844 | 9.893 | 9.823 | 9.830 | 66,725 | -0.03(-0.28%) |
Feb 21, 2017 | 9.851 | 9.889 | 9.850 | 9.858 | 59,313 | +0.01(+0.07%) |
Feb 17, 2017 | 9.851 | 9.851 | 9.851 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 9.761 | 9.830 | 9.733 | 9.830 | 126,969 | +0.08(+0.85%) |
Feb 15, 2017 | 9.754 | 9.809 | 9.733 | 9.747 | 113,238 | -0.07(-0.71%) |
Feb 14, 2017 | 9.844 | 9.844 | 9.782 | 9.816 | 90,380 | +0.00(+0.00%) |
Feb 13, 2017 | 9.823 | 9.844 | 9.803 | 9.816 | 86,180 | -0.00(-0.02%) |
Feb 10, 2017 | 9.784 | 9.860 | 9.783 | 9.818 | 63,650 | +0.03(+0.35%) |
Feb 09, 2017 | 9.797 | 9.797 | 9.763 | 9.784 | 54,029 | -0.02(-0.21%) |
Feb 08, 2017 | 9.777 | 9.804 | 9.770 | 9.804 | 61,285 | +0.05(+0.50%) |
Feb 07, 2017 | 9.756 | 9.783 | 9.735 | 9.756 | 73,055 | -0.03(-0.28%) |
Feb 06, 2017 | 9.804 | 9.804 | 9.721 | 9.784 | 85,253 | +0.03(+0.35%) |
Feb 03, 2017 | 9.728 | 9.756 | 9.721 | 9.749 | 41,708 | +0.03(+0.35%) |
Feb 02, 2017 | 9.749 | 9.749 | 9.701 | 9.715 | 63,789 | -0.00(-0.04%) |
Feb 01, 2017 | 9.742 | 9.777 | 9.694 | 9.719 | 67,588 | -0.05(-0.52%) |
Jan 31, 2017 | 9.714 | 9.770 | 9.714 | 9.770 | 70,896 | +0.07(+0.71%) |
Jan 30, 2017 | 9.701 | 9.741 | 9.688 | 9.701 | 62,402 | -0.02(-0.21%) |
Jan 27, 2017 | 9.659 | 9.721 | 9.647 | 9.721 | 110,204 | +0.09(+0.93%) |
Jan 26, 2017 | 9.604 | 9.659 | 9.604 | 9.631 | 85,365 | +0.00(+0.00%) |
Jan 25, 2017 | 9.611 | 9.652 | 9.597 | 9.631 | 68,123 | -0.01(-0.07%) |
Jan 24, 2017 | 9.659 | 9.666 | 9.611 | 9.638 | 107,188 | -0.01(-0.14%) |
Jan 23, 2017 | 9.625 | 9.659 | 9.611 | 9.652 | 41,562 | +0.08(+0.79%) |
Jan 20, 2017 | 9.576 | 9.611 | 9.535 | 9.576 | 89,517 | +0.00(+0.00%) |
Jan 19, 2017 | 9.597 | 9.611 | 9.548 | 9.576 | 105,772 | -0.05(-0.50%) |
Jan 18, 2017 | 9.521 | 9.625 | 9.521 | 9.625 | 131,457 | +0.06(+0.65%) |
Jan 17, 2017 | 9.583 | 9.618 | 9.548 | 9.562 | 45,241 | +0.00(+0.00%) |
Jan 13, 2017 | 9.562 | 9.562 | 9.562 | 0 | +0.01(+0.07%) | |
Jan 12, 2017 | 9.548 | 9.562 | 9.452 | 9.555 | 86,505 | +0.05(+0.51%) |
Jan 11, 2017 | 9.486 | 9.507 | 9.438 | 9.507 | 111,790 | +0.03(+0.35%) |
Jan 10, 2017 | 9.467 | 9.474 | 9.439 | 9.474 | 79,532 | +0.05(+0.51%) |
Jan 09, 2017 | 9.398 | 9.474 | 9.398 | 9.426 | 154,571 | +0.06(+0.66%) |
Jan 06, 2017 | 9.357 | 9.398 | 9.309 | 9.364 | 113,466 | -0.03(-0.37%) |
Jan 05, 2017 | 9.419 | 9.419 | 9.350 | 9.398 | 68,672 | +0.03(+0.29%) |
Jan 04, 2017 | 9.323 | 9.371 | 9.309 | 9.371 | 99,339 | +0.06(+0.67%) |
Jan 03, 2017 | 9.240 | 9.309 | 9.212 | 9.309 | 102,340 | +0.03(+0.37%) |
Dec 30, 2016 | 9.274 | 9.274 | 9.274 | 0 | +0.04(+0.45%) | |
Dec 29, 2016 | 9.164 | 9.233 | 9.164 | 9.233 | 110,731 | +0.04(+0.45%) |
Dec 28, 2016 | 9.116 | 9.199 | 9.095 | 9.192 | 176,117 | +0.06(+0.60%) |
Dec 27, 2016 | 9.089 | 9.144 | 9.089 | 9.137 | 232,468 | +0.05(+0.53%) |
Dec 23, 2016 | 9.089 | 9.089 | 9.089 | 0 | -0.02(-0.23%) | |
Dec 22, 2016 | 9.109 | 9.164 | 9.082 | 9.109 | 254,119 | -0.01(-0.08%) |
Dec 21, 2016 | 9.123 | 9.137 | 9.089 | 9.116 | 131,063 | -0.01(-0.15%) |
Dec 20, 2016 | 9.089 | 9.157 | 9.089 | 9.130 | 118,953 | +0.01(+0.08%) |
Dec 19, 2016 | 9.130 | 9.164 | 9.116 | 9.123 | 191,712 | -0.01(-0.08%) |
Dec 16, 2016 | 9.116 | 9.137 | 9.068 | 9.130 | 129,968 | +0.06(+0.68%) |
Dec 15, 2016 | 9.109 | 9.116 | 9.054 | 9.068 | 208,363 | -0.09(-0.98%) |
Dec 14, 2016 | 9.144 | 9.185 | 9.139 | 9.157 | 156,991 | +0.03(+0.38%) |
Dec 13, 2016 | 9.061 | 9.137 | 9.054 | 9.123 | 139,955 | +0.08(+0.91%) |
Dec 12, 2016 | 9.013 | 9.075 | 9.013 | 9.040 | 200,230 | -0.05(-0.53%) |
Dec 09, 2016 | 9.089 | 9.144 | 9.047 | 9.089 | 305,539 | -0.09(-0.98%) |
Dec 08, 2016 | 9.206 | 9.261 | 9.144 | 9.178 | 157,729 | -0.08(-0.82%) |
Dec 07, 2016 | 9.164 | 9.315 | 9.164 | 9.254 | 261,674 | +0.10(+1.12%) |
Dec 06, 2016 | 9.007 | 9.151 | 9.007 | 9.151 | 75,029 | +0.12(+1.37%) |
Dec 05, 2016 | 8.993 | 8.993 | 8.986 | 9.027 | 120,139 | +0.01(+0.08%) |
Dec 02, 2016 | 8.986 | 9.112 | 8.959 | 9.020 | 198,388 | -0.03(-0.30%) |
Dec 01, 2016 | 9.199 | 9.199 | 9.020 | 9.048 | 177,584 | -0.15(-1.65%) |
Nov 30, 2016 | 9.110 | 9.233 | 9.110 | 9.199 | 102,735 | -0.01(-0.07%) |
Nov 29, 2016 | 9.206 | 9.254 | 9.164 | 9.206 | 113,245 | +0.03(+0.37%) |
Nov 28, 2016 | 9.158 | 9.191 | 9.128 | 9.171 | 209,432 | +0.05(+0.53%) |
Nov 25, 2016 | 9.075 | 9.130 | 9.062 | 9.123 | 51,926 | -0.03(-0.37%) |
Nov 23, 2016 | 9.158 | 9.158 | 9.158 | 0 | -0.08(-0.89%) | |
Nov 22, 2016 | 9.322 | 9.363 | 9.240 | 9.240 | 93,089 | -0.03(-0.37%) |
Nov 21, 2016 | 9.116 | 9.288 | 9.116 | 9.274 | 128,430 | +0.13(+1.42%) |
Nov 18, 2016 | 9.144 | 9.240 | 9.103 | 9.144 | 124,851 | -0.03(-0.37%) |
Nov 17, 2016 | 9.199 | 9.255 | 9.172 | 9.178 | 141,850 | -0.07(-0.74%) |
Nov 16, 2016 | 9.308 | 9.322 | 9.233 | 9.247 | 180,615 | +0.01(+0.07%) |
Nov 15, 2016 | 9.123 | 9.281 | 9.082 | 9.240 | 153,059 | +0.16(+1.74%) |
Nov 14, 2016 | 9.226 | 9.309 | 8.883 | 9.082 | 456,178 | -0.24(-2.57%) |
Nov 11, 2016 | 9.411 | 9.521 | 9.308 | 9.322 | 169,037 | -0.12(-1.31%) |
Nov 10, 2016 | 9.699 | 9.699 | 9.411 | 9.445 | 160,078 | -0.28(-2.91%) |
Nov 09, 2016 | 9.728 | 9.762 | 9.702 | 9.728 | 57,189 | -0.08(-0.77%) |
Nov 08, 2016 | 9.796 | 9.826 | 9.749 | 9.804 | 40,992 | -0.02(-0.20%) |
Nov 07, 2016 | 9.762 | 9.824 | 9.756 | 9.824 | 67,823 | -0.02(-0.21%) |
Nov 04, 2016 | 9.803 | 9.851 | 9.796 | 9.844 | 39,287 | +0.02(+0.21%) |
Nov 03, 2016 | 9.831 | 9.858 | 9.756 | 9.824 | 83,985 | -0.04(-0.42%) |
Nov 02, 2016 | 9.824 | 9.865 | 9.803 | 9.865 | 56,811 | +0.06(+0.63%) |
Nov 01, 2016 | 9.790 | 9.824 | 9.762 | 9.803 | 54,322 | +0.01(+0.14%) |
Oct 31, 2016 | 9.749 | 9.824 | 9.749 | 9.790 | 74,777 | +0.00(+0.00%) |
Oct 28, 2016 | 9.831 | 9.851 | 9.776 | 9.790 | 42,006 | -0.03(-0.28%) |
Oct 27, 2016 | 9.865 | 9.892 | 9.783 | 9.817 | 97,018 | -0.08(-0.76%) |
Oct 26, 2016 | 9.967 | 9.988 | 9.892 | 9.892 | 70,658 | -0.09(-0.89%) |
Oct 25, 2016 | 9.899 | 9.981 | 9.881 | 9.981 | 102,547 | +0.09(+0.90%) |
Oct 24, 2016 | 9.844 | 9.919 | 9.803 | 9.892 | 95,327 | +0.05(+0.49%) |
Oct 21, 2016 | 9.851 | 9.881 | 9.803 | 9.844 | 100,968 | +0.02(+0.21%) |
Oct 20, 2016 | 9.858 | 9.919 | 9.810 | 9.824 | 53,461 | +0.01(+0.07%) |
Oct 19, 2016 | 9.694 | 9.851 | 9.694 | 9.817 | 49,009 | +0.16(+1.63%) |
Oct 18, 2016 | 9.619 | 9.687 | 9.530 | 9.660 | 174,161 | +0.09(+0.93%) |
Oct 17, 2016 | 9.694 | 9.735 | 9.530 | 9.571 | 228,099 | -0.09(-0.92%) |
Oct 14, 2016 | 9.851 | 9.878 | 9.660 | 9.660 | 132,786 | -0.19(-1.94%) |
Oct 13, 2016 | 10.06 | 10.08 | 9.837 | 9.851 | 155,034 | -0.23(-2.30%) |
Oct 12, 2016 | 10.16 | 10.16 | 10.08 | 10.08 | 83,450 | -0.07(-0.69%) |
Oct 11, 2016 | 10.19 | 10.19 | 10.14 | 10.15 | 72,100 | -0.03(-0.34%) |
Oct 10, 2016 | 10.21 | 10.21 | 10.16 | 10.19 | 38,969 | -0.01(-0.12%) |
Oct 07, 2016 | 10.30 | 10.30 | 10.17 | 10.20 | 84,297 | -0.07(-0.66%) |
Oct 06, 2016 | 10.20 | 10.29 | 10.15 | 10.27 | 87,331 | +0.03(+0.27%) |
Oct 05, 2016 | 10.22 | 10.30 | 10.21 | 10.24 | 102,192 | -0.02(-0.22%) |
Oct 04, 2016 | 10.42 | 10.42 | 10.26 | 10.26 | 58,486 | -0.14(-1.36%) |
Oct 03, 2016 | 10.47 | 10.47 | 10.39 | 10.40 | 70,376 | -0.05(-0.46%) |
Sep 30, 2016 | 10.49 | 10.49 | 10.42 | 10.45 | 46,852 | +0.05(+0.46%) |
Sep 29, 2016 | 10.47 | 10.47 | 10.40 | 10.40 | 30,235 | -0.09(-0.84%) |
Sep 28, 2016 | 10.43 | 10.49 | 10.43 | 10.49 | 59,673 | +0.08(+0.78%) |
Sep 27, 2016 | 10.40 | 10.43 | 10.40 | 10.41 | 65,294 | +0.02(+0.16%) |
Sep 26, 2016 | 10.38 | 10.42 | 10.36 | 10.40 | 36,917 | -0.02(-0.22%) |
Sep 23, 2016 | 10.40 | 10.42 | 10.32 | 10.42 | 62,404 | -0.02(-0.20%) |
Sep 22, 2016 | 10.34 | 10.45 | 10.34 | 10.44 | 91,704 | +0.12(+1.20%) |
Sep 21, 2016 | 10.27 | 10.33 | 10.27 | 10.31 | 52,284 | +0.03(+0.31%) |
Sep 20, 2016 | 10.25 | 10.31 | 10.24 | 10.28 | 68,509 | +0.07(+0.71%) |
Sep 19, 2016 | 10.15 | 10.25 | 10.15 | 10.21 | 46,327 | +0.02(+0.16%) |
Sep 16, 2016 | 10.22 | 10.26 | 10.17 | 10.19 | 46,719 | -0.07(-0.66%) |
Sep 15, 2016 | 10.23 | 10.30 | 10.21 | 10.26 | 55,926 | -0.02(-0.20%) |
Sep 14, 2016 | 10.16 | 10.30 | 10.16 | 10.28 | 73,387 | +0.08(+0.80%) |
Sep 13, 2016 | 10.24 | 10.24 | 10.15 | 10.20 | 121,812 | -0.02(-0.22%) |
Sep 12, 2016 | 10.22 | 10.22 | 10.14 | 10.22 | 84,617 | -0.01(-0.13%) |
Sep 09, 2016 | 10.41 | 10.43 | 10.24 | 10.24 | 148,516 | -0.24(-2.29%) |
Sep 08, 2016 | 10.49 | 10.49 | 10.44 | 10.48 | 68,433 | +0.01(+0.09%) |
Sep 07, 2016 | 10.52 | 10.56 | 10.44 | 10.47 | 119,015 | -0.08(-0.77%) |
Sep 06, 2016 | 10.49 | 10.55 | 10.45 | 10.55 | 90,188 | +0.09(+0.84%) |
Sep 02, 2016 | 10.49 | 10.46 | 10.46 | 10.46 | 66,424 | +0.01(+0.13%) |
Sep 01, 2016 | 10.50 | 10.51 | 10.45 | 10.45 | 67,854 | -0.04(-0.39%) |
Aug 31, 2016 | 10.50 | 10.54 | 10.45 | 10.49 | 64,777 | -0.05(-0.45%) |
Aug 30, 2016 | 10.50 | 10.53 | 10.45 | 10.53 | 84,270 | +0.05(+0.45%) |
Aug 29, 2016 | 10.46 | 10.50 | 10.44 | 10.49 | 159,497 | +0.07(+0.65%) |
Aug 26, 2016 | 10.50 | 10.50 | 10.41 | 10.42 | 72,482 | -0.09(-0.90%) |
Aug 25, 2016 | 10.60 | 10.61 | 10.51 | 10.51 | 69,763 | -0.12(-1.08%) |
Aug 24, 2016 | 10.64 | 10.64 | 10.58 | 10.63 | 49,046 | +0.03(+0.26%) |
Aug 23, 2016 | 10.60 | 10.60 | 10.58 | 10.60 | 76,175 | +0.03(+0.32%) |
Aug 22, 2016 | 10.60 | 10.60 | 10.56 | 10.57 | 81,442 | -0.01(-0.06%) |
Aug 19, 2016 | 10.60 | 10.60 | 10.58 | 10.58 | 31,269 | -0.01(-0.06%) |
Aug 18, 2016 | 10.60 | 10.70 | 10.58 | 10.58 | 46,119 | -0.02(-0.19%) |
Aug 17, 2016 | 10.62 | 10.63 | 10.58 | 10.60 | 66,210 | +0.02(+0.19%) |
Aug 16, 2016 | 10.67 | 10.67 | 10.55 | 10.58 | 69,038 | -0.07(-0.64%) |
Aug 15, 2016 | 10.68 | 10.90 | 10.60 | 10.65 | 108,776 | +0.01(+0.13%) |
Aug 12, 2016 | 10.53 | 10.64 | 10.53 | 10.64 | 45,639 | +0.09(+0.83%) |
Aug 11, 2016 | 10.61 | 10.62 | 10.55 | 10.55 | 31,085 | -0.03(-0.27%) |
Aug 10, 2016 | 10.58 | 10.60 | 10.54 | 10.58 | 42,139 | -0.01(-0.06%) |
Aug 09, 2016 | 10.58 | 10.58 | 10.54 | 10.58 | 45,077 | +0.05(+0.51%) |
Aug 08, 2016 | 10.55 | 10.57 | 10.50 | 10.53 | 51,727 | -0.06(-0.57%) |
Aug 05, 2016 | 10.55 | 10.59 | 10.54 | 10.59 | 53,690 | +0.07(+0.71%) |
Aug 04, 2016 | 10.52 | 10.58 | 10.50 | 10.52 | 88,629 | -0.04(-0.38%) |
Aug 03, 2016 | 10.43 | 10.58 | 10.43 | 10.56 | 77,228 | +0.17(+1.60%) |
Aug 02, 2016 | 10.50 | 10.51 | 10.37 | 10.39 | 109,319 | -0.13(-1.26%) |
Aug 01, 2016 | 10.51 | 10.56 | 10.51 | 10.52 | 71,467 | +0.01(+0.13%) |
Jul 29, 2016 | 10.52 | 10.57 | 10.51 | 10.51 | 78,696 | +0.02(+0.19%) |
Jul 28, 2016 | 10.58 | 10.58 | 10.49 | 10.49 | 66,992 | -0.05(-0.50%) |
Jul 27, 2016 | 10.50 | 10.56 | 10.49 | 10.54 | 58,202 | +0.08(+0.77%) |
Jul 26, 2016 | 10.58 | 10.58 | 10.46 | 10.46 | 99,202 | -0.11(-1.01%) |
Jul 25, 2016 | 10.66 | 10.66 | 10.55 | 10.57 | 49,518 | -0.06(-0.52%) |
Jul 22, 2016 | 10.60 | 10.65 | 10.56 | 10.62 | 76,376 | +0.05(+0.51%) |
Jul 21, 2016 | 10.56 | 10.60 | 10.56 | 10.57 | 65,989 | +0.01(+0.06%) |
Jul 20, 2016 | 10.58 | 10.59 | 10.57 | 10.56 | 25,749 | +0.03(+0.25%) |
Jul 19, 2016 | 10.53 | 10.56 | 10.43 | 10.54 | 108,298 | +0.05(+0.46%) |
Jul 18, 2016 | 10.41 | 10.52 | 10.41 | 10.49 | 69,469 | +0.09(+0.84%) |
Jul 15, 2016 | 10.25 | 10.40 | 10.25 | 10.40 | 73,362 | +0.13(+1.28%) |
Jul 14, 2016 | 10.39 | 10.39 | 10.25 | 10.27 | 130,138 | -0.15(-1.46%) |
Jul 13, 2016 | 10.64 | 10.64 | 10.42 | 10.42 | 163,697 | -0.23(-2.17%) |
Jul 12, 2016 | 10.64 | 10.67 | 10.57 | 10.65 | 144,888 | +0.02(+0.19%) |
Jul 11, 2016 | 10.59 | 10.65 | 10.50 | 10.63 | 170,765 | +0.10(+0.96%) |
Jul 08, 2016 | 10.55 | 10.58 | 10.53 | 10.53 | 56,496 | +0.01(+0.06%) |
Jul 07, 2016 | 10.53 | 10.53 | 10.49 | 10.53 | 86,448 | +0.01(+0.13%) |
Jul 06, 2016 | 10.53 | 10.55 | 10.45 | 10.51 | 95,966 | +0.04(+0.39%) |
Jul 05, 2016 | 10.52 | 10.56 | 10.46 | 10.47 | 60,127 | -0.06(-0.57%) |
Jul 01, 2016 | 10.59 | 10.53 | 10.53 | 10.53 | 96,204 | +0.05(+0.51%) |
Jun 30, 2016 | 10.47 | 10.50 | 10.46 | 10.48 | 74,629 | +0.05(+0.45%) |
Jun 29, 2016 | 10.46 | 10.46 | 10.40 | 10.43 | 66,129 | +0.03(+0.32%) |
Jun 28, 2016 | 10.36 | 10.40 | 10.35 | 10.40 | 81,641 | +0.05(+0.52%) |
Jun 27, 2016 | 10.34 | 10.40 | 10.31 | 10.34 | 84,008 | -0.04(-0.39%) |
Jun 24, 2016 | 10.28 | 10.39 | 10.28 | 10.38 | 88,856 | +0.07(+0.65%) |
Jun 23, 2016 | 10.30 | 10.32 | 10.30 | 10.32 | 37,388 | -0.04(-0.39%) |
Jun 22, 2016 | 10.36 | 10.38 | 10.31 | 10.36 | 80,624 | +0.03(+0.33%) |
Jun 21, 2016 | 10.32 | 10.32 | 10.27 | 10.32 | 90,081 | +0.01(+0.13%) |
Jun 20, 2016 | 10.22 | 10.31 | 10.22 | 10.31 | 97,233 | +0.08(+0.79%) |
Jun 17, 2016 | 10.28 | 10.28 | 10.22 | 10.23 | 54,946 | -0.01(-0.07%) |
Jun 16, 2016 | 10.27 | 10.27 | 10.21 | 10.24 | 50,838 | +0.03(+0.26%) |
Jun 15, 2016 | 10.26 | 10.26 | 10.19 | 10.21 | 79,903 | +0.00(+0.00%) |
Jun 14, 2016 | 10.24 | 10.26 | 10.19 | 10.21 | 76,212 | -0.01(-0.13%) |
Jun 13, 2016 | 10.20 | 10.26 | 10.16 | 10.22 | 47,629 | +0.05(+0.45%) |
Jun 10, 2016 | 10.13 | 10.18 | 10.11 | 10.18 | 46,519 | +0.03(+0.33%) |
Jun 09, 2016 | 10.13 | 10.18 | 10.10 | 10.14 | 71,863 | +0.02(+0.20%) |
Jun 08, 2016 | 10.15 | 10.15 | 10.10 | 10.12 | 94,062 | -0.03(-0.26%) |
Jun 07, 2016 | 10.15 | 10.18 | 10.10 | 10.15 | 160,408 | +0.03(+0.33%) |
Jun 06, 2016 | 10.18 | 10.18 | 10.11 | 10.12 | 54,674 | -0.04(-0.40%) |
Jun 03, 2016 | 10.10 | 10.16 | 10.08 | 10.16 | 76,077 | +0.11(+1.07%) |
Jun 02, 2016 | 10.08 | 10.10 | 10.02 | 10.05 | 92,483 | -0.06(-0.60%) |