Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.85 | 10.85 | 10.83 | 10.84 | 18,923 | +0.01(+0.09%) |
May 30, 2018 | 10.85 | 10.85 | 10.82 | 10.83 | 22,879 | -0.04(-0.37%) |
May 29, 2018 | 10.85 | 10.87 | 10.82 | 10.87 | 79,826 | +0.04(+0.37%) |
May 28, 2018 | 10.80 | 10.83 | 10.80 | 10.83 | 25,978 | +0.04(+0.42%) |
May 25, 2018 | 10.78 | 10.79 | 10.78 | 10.79 | 12,928 | +0.02(+0.14%) |
May 24, 2018 | 10.77 | 10.78 | 10.76 | 10.77 | 60,442 | -0.01(-0.09%) |
May 23, 2018 | 10.78 | 10.78 | 10.77 | 10.78 | 34,138 | +0.02(+0.23%) |
May 22, 2018 | 10.75 | 10.76 | 10.75 | 10.76 | 37,223 | -0.02(-0.23%) |
May 18, 2018 | 10.78 | 10.78 | 10.78 | 0 | +0.05(+0.47%) | |
May 17, 2018 | 10.75 | 10.75 | 10.73 | 10.73 | 11,120 | -0.01(-0.14%) |
May 16, 2018 | 10.77 | 10.77 | 10.74 | 10.74 | 17,935 | +0.01(+0.14%) |
May 15, 2018 | 10.76 | 10.77 | 10.73 | 10.73 | 39,697 | -0.05(-0.51%) |
May 14, 2018 | 10.80 | 10.80 | 10.78 | 10.79 | 12,141 | -0.00(-0.05%) |
May 11, 2018 | 10.80 | 10.80 | 10.79 | 10.79 | 6,390 | +0.00(+0.00%) |
May 10, 2018 | 10.78 | 10.79 | 10.78 | 10.79 | 21,041 | +0.01(+0.09%) |
May 09, 2018 | 10.78 | 10.78 | 10.77 | 10.78 | 156,428 | -0.02(-0.19%) |
May 08, 2018 | 10.80 | 10.80 | 10.79 | 10.80 | 11,543 | -0.00(-0.05%) |
May 07, 2018 | 10.81 | 10.81 | 10.79 | 10.80 | 25,450 | -0.01(-0.05%) |
May 04, 2018 | 10.81 | 10.81 | 10.80 | 10.81 | 36,346 | +0.00(+0.00%) |
May 03, 2018 | 10.82 | 10.82 | 10.80 | 10.81 | 16,555 | +0.02(+0.19%) |
May 02, 2018 | 10.81 | 10.81 | 10.79 | 10.79 | 17,450 | -0.01(-0.05%) |
May 01, 2018 | 10.81 | 10.82 | 10.79 | 10.79 | 15,162 | -0.03(-0.23%) |
Apr 30, 2018 | 10.82 | 10.83 | 10.80 | 10.82 | 54,597 | +0.01(+0.05%) |
Apr 27, 2018 | 10.81 | 10.82 | 10.81 | 10.81 | 5,637 | +0.03(+0.23%) |
Apr 26, 2018 | 10.79 | 10.80 | 10.78 | 10.79 | 11,823 | +0.01(+0.09%) |
Apr 25, 2018 | 10.79 | 10.79 | 10.77 | 10.78 | 8,099 | -0.02(-0.19%) |
Apr 24, 2018 | 10.79 | 10.80 | 10.79 | 10.80 | 8,420 | +0.01(+0.09%) |
Apr 23, 2018 | 10.80 | 10.80 | 10.79 | 10.79 | 25,200 | -0.05(-0.46%) |
Apr 20, 2018 | 10.83 | 10.84 | 10.83 | 10.84 | 35,794 | +0.01(+0.09%) |
Apr 19, 2018 | 10.83 | 10.85 | 10.83 | 10.83 | 35,822 | -0.03(-0.28%) |
Apr 18, 2018 | 10.88 | 10.88 | 10.86 | 10.86 | 35,120 | -0.01(-0.09%) |
Apr 17, 2018 | 10.86 | 10.88 | 10.86 | 10.87 | 22,422 | +0.01(+0.09%) |
Apr 16, 2018 | 10.87 | 10.88 | 10.85 | 10.86 | 13,622 | -0.03(-0.28%) |
Apr 13, 2018 | 10.87 | 10.89 | 10.86 | 10.89 | 65,387 | +0.03(+0.28%) |
Apr 12, 2018 | 10.87 | 10.88 | 10.85 | 10.86 | 44,378 | -0.01(-0.09%) |
Apr 11, 2018 | 10.88 | 10.90 | 10.87 | 10.87 | 9,947 | -0.01(-0.09%) |
Apr 10, 2018 | 10.90 | 10.90 | 10.88 | 10.88 | 182,005 | -0.02(-0.18%) |
Apr 09, 2018 | 10.91 | 10.91 | 10.87 | 10.90 | 55,489 | +0.02(+0.18%) |
Apr 06, 2018 | 10.89 | 10.89 | 10.88 | 10.88 | 18,395 | +0.01(+0.09%) |
Apr 05, 2018 | 10.88 | 10.88 | 10.86 | 10.87 | 21,532 | +0.00(+0.00%) |
Apr 04, 2018 | 10.89 | 10.89 | 10.87 | 10.87 | 15,336 | -0.03(-0.28%) |
Apr 03, 2018 | 10.92 | 10.92 | 10.89 | 10.90 | 21,859 | -0.01(-0.09%) |
Apr 02, 2018 | 10.91 | 10.91 | 10.89 | 10.91 | 13,815 | +0.01(+0.09%) |
Mar 29, 2018 | 10.90 | 10.90 | 10.90 | 0 | -0.01(-0.09%) | |
Mar 28, 2018 | 10.89 | 10.91 | 10.89 | 10.91 | 36,400 | +0.02(+0.18%) |
Mar 27, 2018 | 10.87 | 10.89 | 10.85 | 10.89 | 26,447 | +0.05(+0.46%) |
Mar 26, 2018 | 10.85 | 10.87 | 10.84 | 10.84 | 21,370 | -0.03(-0.28%) |
Mar 23, 2018 | 10.86 | 10.87 | 10.85 | 10.87 | 37,215 | -0.01(-0.09%) |
Mar 22, 2018 | 10.84 | 10.88 | 10.84 | 10.88 | 25,161 | +0.02(+0.18%) |
Mar 21, 2018 | 10.88 | 10.88 | 10.85 | 10.86 | 3,949 | -0.02(-0.18%) |
Mar 20, 2018 | 10.92 | 10.92 | 10.88 | 10.88 | 12,564 | -0.04(-0.37%) |
Mar 19, 2018 | 10.92 | 10.93 | 10.91 | 10.92 | 20,043 | +0.00(+0.00%) |
Mar 16, 2018 | 10.93 | 10.93 | 10.90 | 10.92 | 11,299 | +0.01(+0.09%) |
Mar 15, 2018 | 10.90 | 10.92 | 10.90 | 10.91 | 9,936 | +0.01(+0.09%) |
Mar 14, 2018 | 10.90 | 10.90 | 10.90 | 10.90 | 4,037 | +0.01(+0.09%) |
Mar 13, 2018 | 10.88 | 10.89 | 10.87 | 10.89 | 27,597 | +0.02(+0.18%) |
Mar 12, 2018 | 10.87 | 10.88 | 10.86 | 10.87 | 24,766 | -0.01(-0.09%) |
Mar 09, 2018 | 10.89 | 10.89 | 10.87 | 10.88 | 29,504 | -0.01(-0.09%) |
Mar 08, 2018 | 10.89 | 10.90 | 10.88 | 10.89 | 36,073 | +0.02(+0.14%) |
Mar 07, 2018 | 10.88 | 10.89 | 10.87 | 10.88 | 9,263 | -0.01(-0.05%) |
Mar 06, 2018 | 10.89 | 10.90 | 10.88 | 10.88 | 31,742 | +0.01(+0.09%) |
Mar 05, 2018 | 10.93 | 10.93 | 10.87 | 10.87 | 19,476 | -0.01(-0.09%) |
Mar 02, 2018 | 10.92 | 10.92 | 10.88 | 10.88 | 25,986 | -0.05(-0.46%) |
Mar 01, 2018 | 10.90 | 10.93 | 10.90 | 10.93 | 237,181 | +0.03(+0.28%) |
Feb 28, 2018 | 10.89 | 10.90 | 10.87 | 10.90 | 94,121 | +0.03(+0.28%) |
Feb 27, 2018 | 10.90 | 10.90 | 10.86 | 10.87 | 38,348 | -0.02(-0.18%) |
Feb 26, 2018 | 10.90 | 10.91 | 10.89 | 10.89 | 17,364 | +0.01(+0.09%) |
Feb 23, 2018 | 10.86 | 10.88 | 10.86 | 10.88 | 36,062 | +0.03(+0.28%) |
Feb 22, 2018 | 10.86 | 10.84 | 10.85 | 55,525 | +0.00(+0.00%) | |
Feb 21, 2018 | 10.86 | 10.86 | 10.83 | 10.85 | 23,866 | -0.04(-0.37%) |
Feb 20, 2018 | 10.89 | 10.89 | 10.87 | 10.89 | 46,678 | +0.01(+0.09%) |
Feb 16, 2018 | 10.88 | 10.88 | 10.88 | 0 | +0.01(+0.09%) | |
Feb 15, 2018 | 10.86 | 10.87 | 10.85 | 10.87 | 7,629 | +0.02(+0.18%) |
Feb 14, 2018 | 10.87 | 10.87 | 10.84 | 10.85 | 30,453 | -0.03(-0.28%) |
Feb 13, 2018 | 10.88 | 10.88 | 10.87 | 10.88 | 25,071 | +0.00(+0.00%) |
Feb 12, 2018 | 10.89 | 10.89 | 10.87 | 10.88 | 47,928 | +0.00(+0.00%) |
Feb 09, 2018 | 10.88 | 10.89 | 10.86 | 10.88 | 46,890 | +0.01(+0.09%) |
Feb 08, 2018 | 10.86 | 10.88 | 10.86 | 10.87 | 10,672 | +0.01(+0.09%) |
Feb 07, 2018 | 10.88 | 10.90 | 10.86 | 10.86 | 37,258 | -0.02(-0.18%) |
Feb 06, 2018 | 10.88 | 10.91 | 10.88 | 10.88 | 15,899 | -0.02(-0.18%) |
Feb 05, 2018 | 10.88 | 10.90 | 10.87 | 10.90 | 34,712 | +0.01(+0.09%) |
Feb 02, 2018 | 10.90 | 10.90 | 10.88 | 10.89 | 20,907 | -0.01(-0.09%) |
Feb 01, 2018 | 10.92 | 10.92 | 10.89 | 10.90 | 35,967 | -0.03(-0.27%) |
Jan 31, 2018 | 10.94 | 10.94 | 10.91 | 10.93 | 43,822 | +0.01(+0.09%) |
Jan 30, 2018 | 10.94 | 10.94 | 10.91 | 10.92 | 34,997 | +0.00(+0.00%) |
Jan 29, 2018 | 10.93 | 10.93 | 10.92 | 10.92 | 23,520 | -0.01(-0.09%) |
Jan 26, 2018 | 10.94 | 10.94 | 10.92 | 10.93 | 73,453 | -0.01(-0.09%) |
Jan 25, 2018 | 10.92 | 10.94 | 10.91 | 10.94 | 90,530 | +0.02(+0.18%) |
Jan 24, 2018 | 10.90 | 10.92 | 10.90 | 10.92 | 33,672 | -0.05(-0.46%) |
Jan 23, 2018 | 10.97 | 10.97 | 10.95 | 10.97 | 22,527 | +0.02(+0.18%) |
Jan 22, 2018 | 10.95 | 10.96 | 10.94 | 10.95 | 26,225 | -0.01(-0.09%) |
Jan 19, 2018 | 10.97 | 10.97 | 10.96 | 10.96 | 27,888 | +0.00(+0.00%) |
Jan 18, 2018 | 10.97 | 10.97 | 10.95 | 10.96 | 22,010 | -0.01(-0.09%) |
Jan 17, 2018 | 10.99 | 10.99 | 10.96 | 10.97 | 17,567 | +0.00(+0.00%) |
Jan 16, 2018 | 10.97 | 10.97 | 10.96 | 10.97 | 19,947 | -0.00(-0.05%) |
Jan 15, 2018 | 10.98 | 10.98 | 10.96 | 10.97 | 14,906 | +0.00(+0.05%) |
Jan 12, 2018 | 10.96 | 10.98 | 10.96 | 10.97 | 26,571 | +0.00(+0.00%) |
Jan 11, 2018 | 10.95 | 10.97 | 10.95 | 10.97 | 25,957 | +0.01(+0.09%) |
Jan 10, 2018 | 10.94 | 10.97 | 10.93 | 10.96 | 56,451 | +0.01(+0.09%) |
Jan 09, 2018 | 10.97 | 10.97 | 10.93 | 10.95 | 50,101 | -0.03(-0.27%) |
Jan 08, 2018 | 10.99 | 10.99 | 10.96 | 10.98 | 15,496 | +0.01(+0.09%) |
Jan 05, 2018 | 10.98 | 10.98 | 10.97 | 10.97 | 9,103 | -0.03(-0.27%) |
Jan 04, 2018 | 11.00 | 11.00 | 10.99 | 11.00 | 7,162 | +0.00(+0.00%) |
Jan 03, 2018 | 11.01 | 11.01 | 11.00 | 11.00 | 9,722 | +0.00(+0.00%) |
Jan 02, 2018 | 11.03 | 11.03 | 11.00 | 11.00 | 16,210 | -0.06(-0.54%) |
Dec 29, 2017 | 11.06 | 11.06 | 11.06 | 0 | +0.03(+0.27%) | |
Dec 28, 2017 | 11.02 | 11.03 | 11.02 | 11.03 | 19,926 | +0.01(+0.09%) |
Dec 27, 2017 | 11.01 | 11.02 | 10.99 | 11.02 | 31,510 | -0.06(-0.54%) |
Dec 22, 2017 | 11.06 | 11.08 | 11.04 | 11.08 | 30,949 | +0.03(+0.27%) |
Dec 21, 2017 | 11.04 | 11.05 | 11.02 | 11.05 | 58,097 | +0.00(+0.00%) |
Dec 20, 2017 | 11.05 | 11.06 | 11.05 | 11.05 | 38,048 | -0.03(-0.27%) |
Dec 19, 2017 | 11.10 | 11.10 | 11.07 | 11.08 | 39,119 | -0.03(-0.27%) |
Dec 18, 2017 | 11.13 | 11.13 | 11.11 | 11.11 | 39,170 | -0.03(-0.27%) |
Dec 15, 2017 | 11.11 | 11.14 | 11.11 | 11.14 | 27,520 | +0.03(+0.27%) |
Dec 14, 2017 | 11.11 | 11.12 | 11.10 | 11.11 | 72,456 | +0.00(+0.00%) |
Dec 13, 2017 | 11.10 | 11.11 | 11.09 | 11.11 | 35,735 | +0.01(+0.09%) |
Dec 12, 2017 | 11.10 | 11.10 | 11.08 | 11.10 | 33,285 | +0.00(+0.00%) |
Dec 11, 2017 | 11.11 | 11.11 | 11.09 | 11.10 | 46,430 | +0.01(+0.09%) |
Dec 08, 2017 | 11.11 | 11.11 | 11.08 | 11.09 | 49,521 | -0.02(-0.18%) |
Dec 07, 2017 | 11.12 | 11.13 | 11.09 | 11.11 | 30,507 | +0.00(+0.00%) |
Dec 06, 2017 | 11.11 | 11.11 | 11.10 | 11.11 | 29,681 | +0.02(+0.18%) |
Dec 05, 2017 | 11.06 | 11.09 | 11.06 | 11.09 | 15,493 | +0.02(+0.18%) |
Dec 04, 2017 | 11.06 | 11.07 | 11.05 | 11.07 | 35,550 | +0.00(+0.00%) |
Dec 01, 2017 | 11.06 | 11.07 | 11.04 | 11.07 | 62,852 | +0.01(+0.09%) |
Nov 30, 2017 | 11.07 | 11.07 | 11.05 | 11.06 | 14,040 | -0.01(-0.09%) |
Nov 29, 2017 | 11.07 | 11.07 | 11.05 | 11.07 | 26,015 | -0.02(-0.18%) |
Nov 28, 2017 | 11.09 | 11.10 | 11.08 | 11.09 | 55,776 | -0.03(-0.27%) |
Nov 27, 2017 | 11.11 | 11.12 | 11.11 | 11.12 | 18,747 | +0.01(+0.09%) |
Nov 24, 2017 | 11.11 | 11.11 | 11.11 | 11.11 | 47,955 | +0.00(+0.00%) |
Nov 23, 2017 | 11.11 | 11.11 | 11.10 | 11.11 | 37,002 | +0.02(+0.18%) |
Nov 22, 2017 | 11.09 | 11.10 | 11.08 | 11.09 | 6,680 | +0.02(+0.18%) |
Nov 21, 2017 | 11.07 | 11.09 | 11.07 | 11.07 | 38,066 | +0.00(+0.00%) |
Nov 20, 2017 | 11.07 | 11.07 | 11.06 | 11.07 | 42,468 | -0.01(-0.09%) |
Nov 17, 2017 | 11.08 | 11.08 | 11.06 | 11.08 | 29,275 | +0.02(+0.18%) |
Nov 16, 2017 | 11.07 | 11.07 | 11.06 | 11.06 | 23,577 | -0.03(-0.27%) |
Nov 15, 2017 | 11.08 | 11.09 | 11.07 | 11.09 | 31,787 | +0.02(+0.18%) |
Nov 14, 2017 | 11.06 | 11.07 | 11.05 | 11.07 | 16,377 | +0.02(+0.18%) |
Nov 13, 2017 | 11.14 | 11.14 | 11.05 | 11.05 | 56,025 | -0.02(-0.18%) |
Nov 10, 2017 | 11.07 | 11.08 | 11.05 | 11.07 | 33,848 | -0.01(-0.09%) |
Nov 09, 2017 | 11.08 | 11.08 | 11.07 | 11.08 | 20,607 | +0.00(+0.00%) |
Nov 08, 2017 | 11.10 | 11.10 | 11.08 | 11.08 | 44,361 | -0.01(-0.09%) |
Nov 07, 2017 | 11.09 | 11.10 | 11.09 | 11.09 | 37,561 | +0.01(+0.09%) |
Nov 06, 2017 | 11.08 | 11.08 | 11.07 | 11.08 | 48,410 | +0.01(+0.09%) |
Nov 03, 2017 | 11.06 | 11.07 | 11.06 | 11.07 | 78,362 | +0.00(+0.00%) |
Nov 02, 2017 | 11.07 | 11.07 | 11.05 | 11.07 | 94,113 | +0.01(+0.09%) |
Nov 01, 2017 | 11.04 | 11.06 | 11.04 | 11.06 | 41,052 | +0.01(+0.09%) |
Oct 31, 2017 | 11.06 | 11.06 | 11.04 | 11.05 | 127,024 | +0.00(+0.00%) |
Oct 30, 2017 | 11.04 | 11.06 | 11.04 | 11.05 | 45,242 | +0.02(+0.18%) |
Oct 27, 2017 | 11.03 | 11.03 | 11.01 | 11.03 | 30,120 | -0.02(-0.18%) |
Oct 26, 2017 | 11.05 | 11.06 | 11.04 | 11.05 | 25,655 | +0.00(+0.00%) |
Oct 25, 2017 | 11.04 | 11.05 | 11.04 | 11.05 | 18,787 | +0.01(+0.09%) |
Oct 24, 2017 | 11.04 | 11.04 | 11.02 | 11.04 | 92,086 | +0.00(+0.00%) |
Oct 23, 2017 | 11.06 | 11.06 | 11.04 | 11.04 | 31,807 | +0.00(+0.00%) |
Oct 20, 2017 | 11.06 | 11.06 | 11.04 | 11.04 | 10,237 | -0.02(-0.18%) |
Oct 19, 2017 | 11.06 | 11.07 | 11.05 | 11.06 | 29,912 | +0.01(+0.09%) |
Oct 18, 2017 | 11.04 | 11.05 | 11.04 | 11.05 | 15,958 | +0.00(+0.00%) |
Oct 17, 2017 | 11.11 | 11.11 | 11.04 | 11.05 | 51,273 | +0.01(+0.09%) |
Oct 16, 2017 | 11.05 | 11.05 | 11.03 | 11.04 | 21,905 | +0.00(+0.00%) |
Oct 13, 2017 | 11.03 | 11.04 | 11.03 | 11.04 | 97,276 | +0.03(+0.27%) |
Oct 12, 2017 | 11.00 | 11.01 | 11.00 | 11.01 | 190,384 | +0.02(+0.18%) |
Oct 11, 2017 | 11.01 | 11.01 | 10.99 | 10.99 | 109,567 | -0.01(-0.09%) |
Oct 10, 2017 | 11.00 | 11.01 | 10.99 | 11.00 | 88,013 | +0.01(+0.09%) |
Oct 06, 2017 | 10.98 | 11.01 | 10.97 | 10.99 | 92,629 | +0.00(+0.00%) |
Oct 05, 2017 | 11.00 | 11.00 | 10.99 | 10.99 | 82,823 | +0.00(+0.00%) |
Oct 04, 2017 | 10.99 | 10.99 | 10.97 | 10.99 | 56,919 | +0.01(+0.09%) |
Oct 03, 2017 | 10.99 | 10.99 | 10.98 | 10.98 | 44,183 | +0.00(+0.00%) |
Oct 02, 2017 | 10.99 | 11.00 | 10.98 | 10.98 | 45,363 | -0.01(-0.09%) |
Sep 29, 2017 | 10.99 | 11.00 | 10.98 | 10.99 | 186,639 | +0.01(+0.09%) |
Sep 28, 2017 | 10.98 | 10.98 | 10.97 | 10.98 | 55,043 | +0.01(+0.09%) |
Sep 27, 2017 | 10.94 | 10.98 | 10.93 | 10.97 | 81,756 | -0.05(-0.45%) |
Sep 26, 2017 | 11.02 | 11.03 | 11.01 | 11.02 | 46,917 | -0.01(-0.09%) |
Sep 25, 2017 | 11.02 | 11.03 | 11.01 | 11.03 | 41,076 | +0.02(+0.18%) |
Sep 22, 2017 | 11.02 | 11.02 | 11.01 | 11.01 | 33,212 | +0.01(+0.09%) |
Sep 21, 2017 | 11.01 | 11.01 | 11.00 | 11.00 | 46,213 | +0.00(+0.00%) |
Sep 20, 2017 | 11.02 | 11.02 | 10.99 | 11.00 | 74,166 | -0.01(-0.09%) |
Sep 19, 2017 | 11.02 | 11.02 | 11.01 | 11.01 | 53,892 | +0.00(+0.00%) |
Sep 18, 2017 | 11.00 | 11.01 | 10.99 | 11.01 | 90,864 | +0.01(+0.09%) |
Sep 15, 2017 | 11.02 | 11.02 | 11.00 | 11.00 | 70,698 | -0.01(-0.09%) |
Sep 14, 2017 | 11.00 | 11.02 | 11.00 | 11.01 | 32,606 | +0.00(+0.00%) |
Sep 13, 2017 | 11.02 | 11.03 | 11.01 | 11.01 | 69,344 | -0.01(-0.09%) |
Sep 12, 2017 | 11.02 | 11.03 | 11.02 | 11.02 | 124,743 | -0.02(-0.18%) |
Sep 11, 2017 | 11.04 | 11.04 | 11.02 | 11.04 | 46,624 | -0.01(-0.09%) |
Sep 08, 2017 | 11.08 | 11.08 | 11.05 | 11.05 | 43,016 | -0.02(-0.18%) |
Sep 07, 2017 | 11.07 | 11.09 | 11.06 | 11.07 | 27,256 | +0.00(+0.00%) |
Sep 06, 2017 | 11.10 | 11.10 | 11.07 | 11.07 | 31,910 | -0.04(-0.36%) |
Sep 05, 2017 | 11.10 | 11.11 | 11.10 | 11.11 | 11,051 | +0.02(+0.18%) |
Sep 01, 2017 | 11.10 | 11.10 | 11.07 | 11.09 | 20,239 | -0.02(-0.18%) |
Aug 31, 2017 | 11.11 | 11.11 | 11.09 | 11.11 | 40,387 | +0.02(+0.18%) |
Aug 30, 2017 | 11.11 | 11.11 | 11.09 | 11.09 | 5,678 | -0.01(-0.09%) |
Aug 29, 2017 | 11.12 | 11.12 | 11.09 | 11.10 | 33,321 | +0.00(+0.00%) |
Aug 28, 2017 | 11.14 | 11.14 | 11.08 | 11.10 | 81,514 | -0.03(-0.27%) |
Aug 25, 2017 | 11.14 | 11.12 | 11.13 | 26,709 | +0.01(+0.09%) | |
Aug 24, 2017 | 11.12 | 11.13 | 11.12 | 11.12 | 18,689 | +0.01(+0.09%) |
Aug 23, 2017 | 11.12 | 11.13 | 11.10 | 11.11 | 41,980 | +0.02(+0.18%) |
Aug 22, 2017 | 11.11 | 11.12 | 11.09 | 11.09 | 17,299 | -0.04(-0.36%) |
Aug 21, 2017 | 11.13 | 11.13 | 11.12 | 11.13 | 11,180 | +0.00(+0.00%) |
Aug 18, 2017 | 11.13 | 11.14 | 11.13 | 11.13 | 22,197 | -0.01(-0.09%) |
Aug 17, 2017 | 11.13 | 11.14 | 11.12 | 11.14 | 38,394 | +0.02(+0.18%) |
Aug 16, 2017 | 11.10 | 11.12 | 11.10 | 11.12 | 24,974 | +0.02(+0.18%) |
Aug 15, 2017 | 11.11 | 11.12 | 11.09 | 11.10 | 17,468 | -0.01(-0.09%) |
Aug 14, 2017 | 11.12 | 11.13 | 11.11 | 11.11 | 28,919 | -0.03(-0.27%) |
Aug 11, 2017 | 11.15 | 11.15 | 11.14 | 11.14 | 2,390 | +0.01(+0.09%) |
Aug 10, 2017 | 11.12 | 11.14 | 11.12 | 11.13 | 10,959 | +0.05(+0.45%) |
Aug 09, 2017 | 11.14 | 11.14 | 11.08 | 11.08 | 51,733 | -0.03(-0.23%) |
Aug 08, 2017 | 11.13 | 11.13 | 11.10 | 11.11 | 211,729 | -0.04(-0.31%) |
Aug 04, 2017 | 11.12 | 11.14 | 11.10 | 11.14 | 20,806 | +0.01(+0.09%) |
Aug 03, 2017 | 11.12 | 11.13 | 11.10 | 11.13 | 39,699 | +0.01(+0.09%) |
Aug 02, 2017 | 11.12 | 11.12 | 11.11 | 11.12 | 7,619 | +0.02(+0.18%) |
Aug 01, 2017 | 11.06 | 11.10 | 11.06 | 11.10 | 16,013 | +0.07(+0.63%) |
Jul 31, 2017 | 11.07 | 11.07 | 11.03 | 11.03 | 35,200 | -0.04(-0.36%) |
Jul 28, 2017 | 11.07 | 11.07 | 11.07 | 11.07 | 12,003 | -0.01(-0.09%) |
Jul 27, 2017 | 11.09 | 11.09 | 11.07 | 11.08 | 46,324 | -0.01(-0.09%) |
Jul 26, 2017 | 11.12 | 11.13 | 11.08 | 11.09 | 32,045 | -0.04(-0.36%) |
Jul 25, 2017 | 11.14 | 11.14 | 11.13 | 11.13 | 6,723 | -0.03(-0.27%) |
Jul 24, 2017 | 11.16 | 11.17 | 11.16 | 11.16 | 12,552 | -0.02(-0.18%) |
Jul 21, 2017 | 11.18 | 11.18 | 11.18 | 11.18 | 14,926 | +0.01(+0.09%) |
Jul 20, 2017 | 11.18 | 11.18 | 11.18 | 11.17 | 13,464 | +0.02(+0.18%) |
Jul 19, 2017 | 11.15 | 11.17 | 11.15 | 11.15 | 33,623 | -0.03(-0.27%) |
Jul 18, 2017 | 11.15 | 11.18 | 11.15 | 11.18 | 25,140 | +0.02(+0.18%) |
Jul 17, 2017 | 11.15 | 11.16 | 11.15 | 11.16 | 5,325 | +0.00(+0.00%) |
Jul 14, 2017 | 11.16 | 11.16 | 11.15 | 11.16 | 5,143 | +0.01(+0.09%) |
Jul 13, 2017 | 11.15 | 11.15 | 11.14 | 11.15 | 11,675 | -0.01(-0.09%) |
Jul 12, 2017 | 11.15 | 11.16 | 11.15 | 11.16 | 26,284 | +0.00(+0.00%) |
Jul 11, 2017 | 11.15 | 11.16 | 11.15 | 11.16 | 18,600 | +0.05(+0.45%) |
Jul 10, 2017 | 11.16 | 11.16 | 11.11 | 11.11 | 17,456 | -0.04(-0.36%) |
Jul 07, 2017 | 11.15 | 11.15 | 11.11 | 11.15 | 18,133 | -0.01(-0.09%) |
Jul 06, 2017 | 11.17 | 11.17 | 11.16 | 11.16 | 2,291 | -0.02(-0.18%) |
Jul 05, 2017 | 11.16 | 11.18 | 11.16 | 11.18 | 10,044 | +0.00(+0.00%) |
Jul 04, 2017 | 11.18 | 11.21 | 11.17 | 11.18 | 53,441 | -0.06(-0.53%) |
Jul 03, 2017 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 11.21 | 11.24 | 11.19 | 11.24 | 13,360 | +0.03(+0.27%) |
Jun 29, 2017 | 11.20 | 11.21 | 11.20 | 11.21 | 21,445 | -0.03(-0.27%) |
Jun 28, 2017 | 11.25 | 11.25 | 11.23 | 11.24 | 69,470 | -0.03(-0.27%) |
Jun 27, 2017 | 11.29 | 11.29 | 11.24 | 11.27 | 77,977 | -0.07(-0.62%) |
Jun 26, 2017 | 11.35 | 11.35 | 11.33 | 11.34 | 24,164 | +0.01(+0.09%) |
Jun 23, 2017 | 11.34 | 11.34 | 11.32 | 11.33 | 35,578 | +0.01(+0.09%) |
Jun 22, 2017 | 11.32 | 11.32 | 11.32 | 11.32 | 7,937 | +0.00(+0.00%) |
Jun 21, 2017 | 11.32 | 11.32 | 11.30 | 11.32 | 29,043 | +0.01(+0.09%) |
Jun 20, 2017 | 11.30 | 11.31 | 11.30 | 11.31 | 17,704 | +0.03(+0.27%) |
Jun 19, 2017 | 11.29 | 11.30 | 11.28 | 11.28 | 8,368 | -0.02(-0.18%) |
Jun 16, 2017 | 11.30 | 11.30 | 11.30 | 11.30 | 5,310 | +0.02(+0.18%) |
Jun 15, 2017 | 11.28 | 11.30 | 11.27 | 11.28 | 755,539 | +0.00(+0.00%) |
Jun 14, 2017 | 11.29 | 11.29 | 11.28 | 11.28 | 17,314 | +0.02(+0.18%) |
Jun 13, 2017 | 11.27 | 11.28 | 11.25 | 11.26 | 21,709 | +0.01(+0.09%) |
Jun 12, 2017 | 11.32 | 11.33 | 11.25 | 11.25 | 55,219 | -0.07(-0.62%) |
Jun 09, 2017 | 11.30 | 11.32 | 11.30 | 11.32 | 49,175 | +0.00(+0.00%) |
Jun 08, 2017 | 11.33 | 11.33 | 11.31 | 11.32 | 34,454 | -0.01(-0.09%) |
Jun 07, 2017 | 11.32 | 11.33 | 11.32 | 11.33 | 21,749 | +0.03(+0.27%) |
Jun 06, 2017 | 11.34 | 11.34 | 11.30 | 11.30 | 49,788 | -0.02(-0.18%) |
Jun 05, 2017 | 11.32 | 11.33 | 11.31 | 11.32 | 23,583 | -0.01(-0.09%) |
Jun 02, 2017 | 11.33 | 11.33 | 11.32 | 11.33 | 11,786 | +0.02(+0.18%) |