Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.94 | 10.94 | 10.94 | 0 | +0.06(+0.55%) | |
Aug 30, 2018 | 10.96 | 10.96 | 10.84 | 10.88 | 950,366 | -0.05(-0.47%) |
Aug 29, 2018 | 10.97 | 10.98 | 10.90 | 10.93 | 885,958 | -0.04(-0.39%) |
Aug 28, 2018 | 10.93 | 10.98 | 10.75 | 10.97 | 1,893,752 | +0.29(+2.74%) |
Aug 27, 2018 | 10.78 | 10.80 | 10.65 | 10.68 | 1,161,866 | -0.09(-0.80%) |
Aug 24, 2018 | 10.72 | 10.79 | 10.63 | 10.77 | 1,551,040 | +0.01(+0.08%) |
Aug 23, 2018 | 10.77 | 10.79 | 10.71 | 10.76 | 1,297,819 | -0.01(-0.08%) |
Aug 22, 2018 | 10.90 | 10.95 | 10.76 | 10.77 | 2,064,392 | -0.14(-1.26%) |
Aug 21, 2018 | 11.00 | 11.02 | 10.83 | 10.90 | 705,372 | -0.13(-1.17%) |
Aug 20, 2018 | 10.83 | 11.16 | 10.78 | 11.03 | 1,651,663 | +0.25(+2.31%) |
Aug 17, 2018 | 10.63 | 10.78 | 10.62 | 10.78 | 1,670,915 | +0.14(+1.29%) |
Aug 16, 2018 | 10.65 | 10.71 | 10.62 | 10.65 | 1,094,701 | +0.00(+0.00%) |
Aug 15, 2018 | 10.59 | 10.66 | 10.55 | 10.65 | 1,112,192 | +0.08(+0.73%) |
Aug 14, 2018 | 10.42 | 10.60 | 10.41 | 10.57 | 1,106,787 | +0.16(+1.57%) |
Aug 13, 2018 | 10.41 | 10.46 | 10.39 | 10.41 | 1,278,212 | +0.00(+0.00%) |
Aug 10, 2018 | 10.55 | 10.57 | 10.38 | 10.41 | 2,166,242 | -0.15(-1.46%) |
Aug 09, 2018 | 10.53 | 10.61 | 10.51 | 10.56 | 1,770,559 | +0.03(+0.24%) |
Aug 08, 2018 | 10.63 | 10.63 | 10.49 | 10.53 | 1,588,662 | -0.05(-0.49%) |
Aug 07, 2018 | 10.72 | 10.72 | 10.54 | 10.59 | 2,244,668 | -0.15(-1.36%) |
Aug 06, 2018 | 10.98 | 11.02 | 10.72 | 10.73 | 2,347,830 | -0.27(-2.50%) |
Aug 03, 2018 | 10.92 | 11.01 | 10.88 | 11.01 | 1,247,396 | +0.11(+1.03%) |
Aug 02, 2018 | 10.79 | 10.96 | 10.79 | 10.89 | 2,455,790 | +0.08(+0.71%) |
Aug 01, 2018 | 10.57 | 10.83 | 10.04 | 10.82 | 1,860,274 | +0.03(+0.32%) |
Jul 31, 2018 | 10.63 | 10.84 | 10.55 | 10.78 | 2,358,122 | +0.21(+1.95%) |
Jul 30, 2018 | 10.44 | 10.61 | 10.40 | 10.58 | 1,294,702 | +0.14(+1.32%) |
Jul 27, 2018 | 10.86 | 10.86 | 10.43 | 10.44 | 1,453,743 | -0.39(-3.57%) |
Jul 26, 2018 | 10.82 | 10.98 | 10.80 | 10.83 | 1,403,713 | +0.03(+0.32%) |
Jul 25, 2018 | 10.77 | 10.86 | 10.75 | 10.79 | 1,465,783 | +0.02(+0.16%) |
Jul 24, 2018 | 10.89 | 10.92 | 10.77 | 10.77 | 1,381,785 | -0.10(-0.95%) |
Jul 23, 2018 | 10.82 | 10.91 | 10.74 | 10.88 | 1,984,065 | +0.08(+0.72%) |
Jul 20, 2018 | 10.91 | 10.92 | 10.77 | 10.80 | 1,594,742 | -0.16(-1.49%) |
Jul 19, 2018 | 10.83 | 11.02 | 10.77 | 10.96 | 2,208,445 | +0.14(+1.27%) |
Jul 18, 2018 | 10.96 | 11.03 | 10.73 | 10.83 | 2,133,449 | -0.16(-1.49%) |
Jul 17, 2018 | 11.02 | 11.14 | 10.98 | 10.99 | 2,011,408 | +0.00(+0.00%) |
Jul 16, 2018 | 11.01 | 11.04 | 10.89 | 10.99 | 1,602,237 | -0.03(-0.31%) |
Jul 13, 2018 | 11.06 | 11.09 | 10.96 | 11.02 | 1,248,737 | +0.00(+0.00%) |
Jul 12, 2018 | 10.96 | 11.04 | 10.89 | 11.02 | 1,962,286 | +0.04(+0.39%) |
Jul 11, 2018 | 11.02 | 11.07 | 10.93 | 10.98 | 1,365,123 | -0.05(-0.47%) |
Jul 10, 2018 | 11.14 | 11.20 | 11.01 | 11.03 | 1,921,203 | -0.10(-0.93%) |
Jul 09, 2018 | 11.23 | 11.23 | 11.06 | 11.14 | 1,961,328 | -0.09(-0.77%) |
Jul 06, 2018 | 11.24 | 11.31 | 11.16 | 11.22 | 1,324,493 | +0.01(+0.08%) |
Jul 05, 2018 | 11.07 | 11.22 | 10.96 | 11.21 | 2,147,091 | +0.15(+1.40%) |
Jul 03, 2018 | 11.06 | 11.06 | 11.06 | 0 | +0.20(+1.82%) | |
Jul 02, 2018 | 10.98 | 11.06 | 10.77 | 10.86 | 1,663,706 | -0.12(-1.10%) |
Jun 29, 2018 | 11.00 | 11.04 | 10.92 | 10.98 | 1,645,616 | -0.04(-0.39%) |
Jun 28, 2018 | 10.97 | 11.07 | 10.83 | 11.02 | 1,520,696 | +0.07(+0.63%) |
Jun 27, 2018 | 11.13 | 11.14 | 10.95 | 10.96 | 1,071,648 | -0.15(-1.32%) |
Jun 26, 2018 | 11.15 | 11.19 | 11.08 | 11.10 | 1,645,632 | -0.08(-0.69%) |
Jun 25, 2018 | 11.12 | 11.24 | 11.06 | 11.18 | 3,393,835 | +0.06(+0.51%) |
Jun 22, 2018 | 11.05 | 11.15 | 10.99 | 11.12 | 2,234,700 | +0.08(+0.77%) |
Jun 21, 2018 | 10.91 | 11.05 | 10.87 | 11.04 | 1,522,900 | +0.13(+1.17%) |
Jun 20, 2018 | 10.66 | 10.93 | 10.65 | 10.91 | 2,258,475 | +0.26(+2.47%) |
Jun 19, 2018 | 10.72 | 10.83 | 10.64 | 10.65 | 2,682,111 | -0.13(-1.18%) |
Jun 18, 2018 | 10.88 | 10.97 | 10.74 | 10.77 | 1,672,824 | -0.08(-0.78%) |
Jun 15, 2018 | 11.02 | 10.83 | 10.86 | 3,063,532 | -0.16(-1.46%) | |
Jun 14, 2018 | 11.04 | 11.11 | 10.96 | 11.02 | 2,158,145 | -0.01(-0.08%) |
Jun 13, 2018 | 11.26 | 11.28 | 10.99 | 11.03 | 2,196,704 | -0.19(-1.66%) |
Jun 12, 2018 | 11.00 | 11.37 | 10.95 | 11.22 | 3,322,236 | +0.21(+1.93%) |
Jun 11, 2018 | 10.94 | 11.03 | 10.88 | 11.00 | 2,228,993 | +0.07(+0.62%) |
Jun 08, 2018 | 10.85 | 10.96 | 10.85 | 10.94 | 2,110,794 | +0.08(+0.78%) |
Jun 07, 2018 | 10.84 | 10.94 | 10.78 | 10.85 | 2,320,996 | +0.01(+0.08%) |
Jun 06, 2018 | 10.88 | 10.84 | 3,253,674 | +0.35(+3.31%) | ||
Jun 05, 2018 | 10.38 | 10.51 | 10.38 | 10.49 | 1,845,403 | +0.14(+1.31%) |
Jun 04, 2018 | 10.22 | 10.37 | 10.19 | 10.36 | 1,454,210 | +0.18(+1.75%) |
Jun 01, 2018 | 10.38 | 10.43 | 10.15 | 10.18 | 3,118,840 | -0.22(-2.12%) |
May 31, 2018 | 10.26 | 10.42 | 10.16 | 10.40 | 5,819,615 | +0.14(+1.41%) |
May 30, 2018 | 10.10 | 10.29 | 9.994 | 10.26 | 1,903,181 | +0.14(+1.34%) |
May 29, 2018 | 9.943 | 10.13 | 9.884 | 10.12 | 2,213,165 | +0.14(+1.36%) |
May 25, 2018 | 9.985 | 9.985 | 9.985 | 0 | +0.09(+0.94%) | |
May 24, 2018 | 9.977 | 10.01 | 9.850 | 9.892 | 1,649,931 | -0.06(-0.60%) |
May 23, 2018 | 9.875 | 10.00 | 9.850 | 9.951 | 956,993 | +0.11(+1.12%) |
May 22, 2018 | 9.756 | 9.875 | 9.748 | 9.841 | 943,757 | +0.09(+0.96%) |
May 21, 2018 | 9.655 | 9.799 | 9.519 | 9.748 | 1,178,658 | +0.16(+1.68%) |
May 18, 2018 | 9.510 | 9.591 | 9.493 | 9.587 | 1,068,282 | +0.08(+0.89%) |
May 17, 2018 | 9.510 | 9.655 | 9.459 | 9.502 | 1,385,593 | +0.00(+0.00%) |
May 16, 2018 | 9.570 | 9.671 | 9.485 | 9.502 | 1,223,386 | -0.02(-0.18%) |
May 15, 2018 | 9.663 | 9.663 | 9.485 | 9.519 | 1,269,921 | -0.18(-1.84%) |
May 14, 2018 | 9.850 | 9.884 | 9.638 | 9.697 | 1,183,028 | -0.18(-1.80%) |
May 11, 2018 | 9.968 | 10.02 | 9.850 | 9.875 | 1,269,191 | -0.09(-0.94%) |
May 10, 2018 | 9.960 | 10.03 | 9.892 | 9.968 | 957,177 | +0.03(+0.34%) |
May 09, 2018 | 9.799 | 9.956 | 9.782 | 9.934 | 1,357,039 | +0.12(+1.21%) |
May 08, 2018 | 9.951 | 9.960 | 9.731 | 9.816 | 2,014,927 | -0.13(-1.28%) |
May 07, 2018 | 9.909 | 9.994 | 9.854 | 9.943 | 1,253,642 | +0.09(+0.95%) |
May 04, 2018 | 9.714 | 9.913 | 9.688 | 9.850 | 1,410,567 | +0.13(+1.31%) |
May 03, 2018 | 9.680 | 9.794 | 9.671 | 9.722 | 1,595,927 | +0.01(+0.09%) |
May 02, 2018 | 9.722 | 9.896 | 9.680 | 9.714 | 2,744,970 | -0.14(-1.46%) |
May 01, 2018 | 9.782 | 9.930 | 9.671 | 9.858 | 2,468,073 | +0.07(+0.69%) |
Apr 30, 2018 | 9.884 | 9.918 | 9.765 | 9.790 | 2,555,246 | -0.08(-0.86%) |
Apr 27, 2018 | 9.561 | 9.939 | 9.561 | 9.875 | 1,327,926 | +0.28(+2.92%) |
Apr 26, 2018 | 9.366 | 9.638 | 9.358 | 9.595 | 1,618,493 | +0.27(+2.91%) |
Apr 25, 2018 | 9.307 | 9.400 | 9.247 | 9.324 | 1,559,398 | +0.01(+0.09%) |
Apr 24, 2018 | 9.324 | 9.366 | 9.196 | 9.315 | 1,737,521 | +0.02(+0.18%) |
Apr 23, 2018 | 9.298 | 9.425 | 9.239 | 9.298 | 1,893,142 | +0.03(+0.37%) |
Apr 20, 2018 | 9.578 | 9.655 | 9.230 | 9.264 | 3,394,200 | -0.30(-3.11%) |
Apr 19, 2018 | 9.850 | 9.850 | 9.536 | 9.561 | 1,777,242 | -0.30(-3.01%) |
Apr 18, 2018 | 9.951 | 10.00 | 9.816 | 9.858 | 909,089 | -0.08(-0.77%) |
Apr 17, 2018 | 9.909 | 10.00 | 9.840 | 9.934 | 1,414,578 | +0.05(+0.52%) |
Apr 16, 2018 | 9.867 | 9.977 | 9.833 | 9.884 | 1,652,021 | +0.01(+0.09%) |
Apr 13, 2018 | 9.909 | 9.909 | 9.782 | 9.875 | 1,773,810 | +0.01(+0.09%) |
Apr 12, 2018 | 10.10 | 10.10 | 9.807 | 9.867 | 1,858,545 | -0.20(-2.02%) |
Apr 11, 2018 | 10.03 | 10.17 | 10.02 | 10.07 | 1,895,993 | +0.04(+0.42%) |
Apr 10, 2018 | 10.07 | 10.08 | 9.994 | 10.03 | 1,771,732 | +0.03(+0.34%) |
Apr 09, 2018 | 10.01 | 10.08 | 9.884 | 9.994 | 2,047,576 | +0.02(+0.17%) |
Apr 06, 2018 | 10.04 | 10.10 | 9.909 | 9.977 | 2,344,915 | -0.08(-0.84%) |
Apr 05, 2018 | 10.16 | 10.16 | 10.00 | 10.06 | 4,305,765 | -0.16(-1.58%) |
Apr 04, 2018 | 9.951 | 10.27 | 9.901 | 10.22 | 3,319,859 | +0.21(+2.12%) |
Apr 03, 2018 | 9.782 | 10.11 | 9.744 | 10.01 | 4,301,623 | +0.25(+2.61%) |
Apr 02, 2018 | 9.875 | 9.960 | 9.739 | 9.756 | 1,980,547 | -0.14(-1.37%) |
Mar 29, 2018 | 9.892 | 9.892 | 9.892 | 0 | -0.04(-0.43%) | |
Mar 28, 2018 | 9.731 | 10.04 | 9.680 | 9.934 | 3,423,097 | +0.27(+2.81%) |
Mar 27, 2018 | 9.629 | 9.799 | 9.493 | 9.663 | 1,609,601 | +0.00(+0.00%) |
Mar 26, 2018 | 9.561 | 9.688 | 9.498 | 9.663 | 2,080,562 | +0.16(+1.66%) |
Mar 23, 2018 | 9.648 | 9.656 | 9.489 | 9.506 | 1,911,781 | -0.13(-1.30%) |
Mar 22, 2018 | 9.581 | 9.781 | 9.539 | 9.631 | 1,486,329 | +0.03(+0.35%) |
Mar 21, 2018 | 9.572 | 9.656 | 9.493 | 9.597 | 2,071,998 | -0.02(-0.17%) |
Mar 20, 2018 | 9.731 | 9.840 | 9.522 | 9.614 | 2,193,765 | -0.10(-1.03%) |
Mar 19, 2018 | 9.848 | 9.848 | 9.631 | 9.715 | 2,191,253 | -0.09(-0.94%) |
Mar 16, 2018 | 9.765 | 9.890 | 9.681 | 9.806 | 5,940,005 | +0.01(+0.09%) |
Mar 15, 2018 | 9.882 | 9.890 | 9.618 | 9.798 | 3,513,677 | -0.09(-0.93%) |
Mar 14, 2018 | 9.957 | 9.965 | 9.836 | 9.890 | 1,354,616 | -0.03(-0.25%) |
Mar 13, 2018 | 9.982 | 10.03 | 9.878 | 9.915 | 1,765,126 | -0.05(-0.50%) |
Mar 12, 2018 | 9.907 | 10.03 | 9.806 | 9.965 | 3,074,696 | +0.03(+0.34%) |
Mar 09, 2018 | 10.17 | 10.17 | 9.790 | 9.932 | 2,822,178 | -0.27(-2.62%) |
Mar 08, 2018 | 10.27 | 10.27 | 10.16 | 10.20 | 923,761 | -0.02(-0.16%) |
Mar 07, 2018 | 10.22 | 1,441,348 | +0.03(+0.33%) | |||
Mar 06, 2018 | 10.14 | 10.22 | 10.07 | 10.18 | 2,038,792 | -0.01(-0.08%) |
Mar 05, 2018 | 10.17 | 10.28 | 10.11 | 10.19 | 1,547,920 | +0.00(+0.00%) |
Mar 02, 2018 | 10.16 | 10.20 | 10.01 | 10.19 | 2,212,976 | +0.01(+0.08%) |
Mar 01, 2018 | 9.982 | 10.27 | 9.932 | 10.18 | 2,130,636 | +0.18(+1.84%) |
Feb 28, 2018 | 10.12 | 10.19 | 9.982 | 9.999 | 5,099,444 | -0.10(-0.99%) |
Feb 27, 2018 | 10.37 | 10.39 | 10.08 | 10.10 | 2,650,385 | -0.23(-2.27%) |
Feb 26, 2018 | 10.27 | 10.35 | 10.18 | 10.33 | 1,760,473 | +0.11(+1.06%) |
Feb 23, 2018 | 10.10 | 10.23 | 9.999 | 10.22 | 2,154,693 | +0.15(+1.49%) |
Feb 22, 2018 | 10.07 | 2,937,062 | +0.09(+0.92%) | |||
Feb 21, 2018 | 10.19 | 10.20 | 9.982 | 9.982 | 2,394,336 | -0.25(-2.45%) |
Feb 20, 2018 | 10.27 | 10.40 | 10.20 | 10.23 | 2,731,771 | -0.05(-0.49%) |
Feb 16, 2018 | 10.28 | 10.28 | 10.28 | 0 | +0.34(+3.45%) | |
Feb 15, 2018 | 9.873 | 10.02 | 9.783 | 9.940 | 2,441,180 | +0.17(+1.71%) |
Feb 14, 2018 | 9.572 | 9.903 | 9.380 | 9.773 | 3,061,499 | +0.20(+2.10%) |
Feb 13, 2018 | 9.489 | 9.631 | 9.347 | 9.572 | 2,772,723 | +0.08(+0.79%) |
Feb 12, 2018 | 9.497 | 9.506 | 9.163 | 9.497 | 2,207,756 | +0.02(+0.18%) |
Feb 09, 2018 | 9.405 | 9.539 | 9.142 | 9.480 | 2,412,829 | +0.11(+1.16%) |
Feb 08, 2018 | 9.689 | 9.740 | 9.363 | 9.372 | 3,966,610 | -0.33(-3.36%) |
Feb 07, 2018 | 9.723 | 9.815 | 9.639 | 9.698 | 3,590,950 | -0.02(-0.17%) |
Feb 06, 2018 | 9.514 | 9.740 | 9.296 | 9.715 | 4,854,712 | -0.07(-0.73%) |
Feb 05, 2018 | 9.740 | 9.823 | 9.593 | 9.786 | 4,310,047 | -0.00(-0.04%) |
Feb 02, 2018 | 9.740 | 9.827 | 9.581 | 9.790 | 5,539,188 | -0.03(-0.34%) |
Feb 01, 2018 | 10.06 | 10.09 | 9.698 | 9.823 | 3,427,295 | -0.25(-2.49%) |
Jan 31, 2018 | 9.957 | 10.08 | 9.840 | 10.07 | 3,512,422 | +0.14(+1.43%) |
Jan 30, 2018 | 9.957 | 9.990 | 9.915 | 9.932 | 2,894,483 | -0.03(-0.34%) |
Jan 29, 2018 | 10.10 | 10.12 | 9.932 | 9.965 | 3,147,067 | -0.14(-1.41%) |
Jan 26, 2018 | 10.32 | 10.32 | 10.09 | 10.11 | 1,669,214 | -0.18(-1.79%) |
Jan 25, 2018 | 10.38 | 10.41 | 10.15 | 10.29 | 2,000,831 | -0.09(-0.89%) |
Jan 24, 2018 | 10.43 | 10.50 | 10.28 | 10.38 | 3,518,444 | -0.07(-0.64%) |
Jan 23, 2018 | 10.43 | 10.54 | 10.42 | 10.45 | 2,761,806 | +0.07(+0.64%) |
Jan 22, 2018 | 10.28 | 10.42 | 10.26 | 10.38 | 2,075,823 | +0.10(+0.98%) |
Jan 19, 2018 | 10.19 | 10.29 | 10.16 | 10.28 | 1,585,111 | +0.13(+1.23%) |
Jan 18, 2018 | 10.15 | 10.20 | 10.07 | 10.16 | 2,107,922 | +0.00(+0.00%) |
Jan 17, 2018 | 10.14 | 10.21 | 10.07 | 10.16 | 3,373,288 | +0.04(+0.41%) |
Jan 16, 2018 | 10.38 | 10.46 | 10.11 | 10.12 | 2,771,707 | -0.23(-2.26%) |
Jan 12, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.07(-0.64%) | |
Jan 11, 2018 | 10.59 | 10.63 | 10.41 | 10.42 | 2,455,884 | -0.18(-1.66%) |
Jan 10, 2018 | 10.48 | 10.59 | 2,574,773 | -0.15(-1.40%) | ||
Jan 09, 2018 | 10.88 | 10.94 | 10.72 | 10.74 | 3,403,527 | -0.14(-1.31%) |
Jan 08, 2018 | 10.90 | 10.95 | 10.83 | 10.88 | 1,536,827 | -0.02(-0.15%) |
Jan 05, 2018 | 10.88 | 10.96 | 10.84 | 10.90 | 1,734,037 | +0.03(+0.23%) |
Jan 04, 2018 | 10.98 | 11.05 | 10.86 | 10.88 | 1,988,839 | -0.13(-1.14%) |
Jan 03, 2018 | 11.15 | 11.19 | 10.99 | 11.00 | 2,035,621 | -0.15(-1.35%) |
Jan 02, 2018 | 11.29 | 11.37 | 11.16 | 11.15 | 1,309,975 | -0.08(-0.74%) |
Dec 29, 2017 | 11.24 | 11.24 | 11.24 | 0 | +0.05(+0.45%) | |
Dec 28, 2017 | 11.06 | 11.19 | 11.04 | 11.19 | 1,078,206 | +0.12(+1.06%) |
Dec 27, 2017 | 11.09 | 11.14 | 11.05 | 11.07 | 1,038,279 | +0.02(+0.15%) |
Dec 26, 2017 | 10.83 | 11.09 | 10.82 | 11.05 | 1,513,465 | +0.26(+2.37%) |
Dec 22, 2017 | 10.80 | 10.90 | 10.73 | 10.80 | 1,553,723 | -0.02(-0.15%) |
Dec 21, 2017 | 10.77 | 10.87 | 10.76 | 10.81 | 1,212,404 | +0.07(+0.61%) |
Dec 20, 2017 | 10.96 | 11.03 | 10.75 | 10.75 | 1,762,825 | -0.20(-1.81%) |
Dec 19, 2017 | 11.12 | 11.14 | 10.90 | 10.95 | 2,391,118 | -0.18(-1.63%) |
Dec 18, 2017 | 10.97 | 11.17 | 10.94 | 11.13 | 2,628,967 | +0.17(+1.51%) |
Dec 15, 2017 | 10.89 | 11.02 | 10.85 | 10.96 | 5,339,369 | +0.18(+1.68%) |
Dec 14, 2017 | 10.86 | 10.98 | 10.78 | 10.78 | 1,744,965 | -0.06(-0.53%) |
Dec 13, 2017 | 10.77 | 10.90 | 10.75 | 10.84 | 1,708,685 | +0.07(+0.69%) |
Dec 12, 2017 | 10.67 | 10.85 | 10.62 | 10.76 | 1,827,995 | +0.13(+1.24%) |
Dec 11, 2017 | 10.64 | 10.75 | 10.61 | 10.63 | 1,190,503 | +0.01(+0.08%) |
Dec 08, 2017 | 10.62 | 10.67 | 10.57 | 10.62 | 1,157,982 | +0.04(+0.39%) |
Dec 07, 2017 | 10.51 | 10.62 | 10.47 | 10.58 | 1,075,593 | +0.03(+0.31%) |
Dec 06, 2017 | 10.72 | 10.79 | 10.49 | 10.55 | 1,381,875 | -0.17(-1.62%) |
Dec 05, 2017 | 11.01 | 11.02 | 10.71 | 10.72 | 1,360,011 | -0.29(-2.62%) |
Dec 04, 2017 | 10.83 | 11.07 | 10.80 | 11.01 | 1,668,087 | +0.20(+1.83%) |
Dec 01, 2017 | 10.80 | 10.88 | 10.74 | 10.81 | 1,591,375 | +0.03(+0.31%) |
Nov 30, 2017 | 10.74 | 10.88 | 10.72 | 10.78 | 4,995,439 | +0.04(+0.38%) |
Nov 29, 2017 | 10.64 | 10.78 | 10.64 | 10.74 | 3,272,022 | +0.10(+0.93%) |
Nov 28, 2017 | 10.59 | 10.73 | 10.59 | 10.64 | 4,434,670 | -0.05(-0.46%) |
Nov 27, 2017 | 10.83 | 10.87 | 10.69 | 10.69 | 2,297,981 | -0.14(-1.30%) |
Nov 24, 2017 | 10.91 | 10.92 | 10.83 | 10.83 | 637,951 | -0.02(-0.15%) |
Nov 22, 2017 | 10.85 | 10.94 | 10.84 | 10.85 | 1,639,315 | -0.04(-0.38%) |
Nov 21, 2017 | 10.79 | 10.89 | 10.76 | 10.89 | 2,373,634 | +0.13(+1.23%) |
Nov 20, 2017 | 10.88 | 10.88 | 10.71 | 10.76 | 3,082,991 | -0.03(-0.31%) |
Nov 17, 2017 | 10.74 | 10.84 | 10.73 | 10.79 | 2,120,023 | +0.07(+0.69%) |
Nov 16, 2017 | 10.63 | 10.76 | 10.57 | 10.71 | 3,288,618 | +0.06(+0.54%) |
Nov 15, 2017 | 10.65 | 10.75 | 10.61 | 10.66 | 2,628,197 | +0.00(+0.00%) |
Nov 14, 2017 | 10.64 | 10.73 | 10.52 | 10.66 | 1,750,578 | +0.03(+0.31%) |
Nov 13, 2017 | 10.71 | 10.82 | 10.57 | 10.62 | 2,572,133 | -0.04(-0.39%) |
Nov 10, 2017 | 10.55 | 10.71 | 10.55 | 10.66 | 2,271,952 | +0.07(+0.62%) |
Nov 09, 2017 | 10.48 | 10.77 | 10.48 | 10.60 | 2,465,488 | +0.08(+0.78%) |
Nov 08, 2017 | 10.43 | 10.66 | 10.43 | 10.52 | 1,852,623 | +0.07(+0.71%) |
Nov 07, 2017 | 10.28 | 10.61 | 10.28 | 10.44 | 3,114,098 | +0.12(+1.20%) |
Nov 06, 2017 | 10.32 | 10.40 | 10.26 | 10.32 | 2,093,407 | +0.02(+0.24%) |
Nov 03, 2017 | 10.46 | 10.54 | 10.24 | 10.29 | 2,103,856 | -0.26(-2.43%) |
Nov 02, 2017 | 10.34 | 10.64 | 10.31 | 10.55 | 3,422,512 | +0.15(+1.43%) |
Nov 01, 2017 | 10.15 | 10.46 | 10.14 | 10.40 | 2,727,415 | +0.31(+3.11%) |
Oct 31, 2017 | 10.12 | 10.12 | 9.946 | 10.09 | 1,695,529 | -0.02(-0.16%) |
Oct 30, 2017 | 10.24 | 10.28 | 10.07 | 10.10 | 2,731,733 | -0.15(-1.45%) |
Oct 27, 2017 | 10.22 | 10.27 | 10.05 | 10.25 | 2,224,631 | +0.02(+0.16%) |
Oct 26, 2017 | 10.33 | 10.33 | 10.08 | 10.24 | 1,756,299 | -0.07(-0.64%) |
Oct 25, 2017 | 10.38 | 10.43 | 10.17 | 10.30 | 1,696,632 | -0.10(-0.95%) |
Oct 24, 2017 | 10.65 | 10.66 | 10.36 | 10.40 | 1,287,616 | -0.21(-2.02%) |
Oct 23, 2017 | 10.62 | 10.70 | 10.56 | 10.62 | 1,690,548 | +0.02(+0.23%) |
Oct 20, 2017 | 10.74 | 10.74 | 10.56 | 10.59 | 1,640,668 | -0.12(-1.16%) |
Oct 19, 2017 | 10.80 | 10.87 | 10.57 | 10.71 | 3,193,647 | +0.00(+0.00%) |
Oct 18, 2017 | 10.96 | 11.04 | 10.70 | 10.71 | 2,991,477 | -0.29(-2.63%) |
Oct 17, 2017 | 10.93 | 11.04 | 10.89 | 11.00 | 2,577,376 | +0.07(+0.68%) |
Oct 16, 2017 | 11.07 | 11.13 | 10.89 | 10.93 | 1,295,167 | -0.15(-1.34%) |
Oct 13, 2017 | 11.06 | 11.15 | 10.97 | 11.08 | 1,869,372 | +0.07(+0.60%) |
Oct 12, 2017 | 11.04 | 11.07 | 10.90 | 11.01 | 2,465,801 | -0.02(-0.15%) |
Oct 11, 2017 | 11.05 | 11.12 | 10.99 | 11.03 | 3,545,499 | -0.01(-0.07%) |
Oct 10, 2017 | 11.04 | 11.16 | 10.98 | 11.04 | 1,804,236 | +0.05(+0.45%) |
Oct 09, 2017 | 10.96 | 11.07 | 10.96 | 10.99 | 1,529,116 | +0.03(+0.30%) |
Oct 06, 2017 | 11.01 | 11.03 | 10.90 | 10.95 | 1,704,277 | -0.12(-1.12%) |
Oct 05, 2017 | 11.06 | 11.26 | 11.00 | 11.08 | 1,742,077 | +0.06(+0.52%) |
Oct 04, 2017 | 10.95 | 11.05 | 10.90 | 11.02 | 2,083,098 | +0.07(+0.60%) |
Oct 03, 2017 | 10.87 | 10.95 | 10.78 | 10.95 | 1,871,218 | +0.11(+0.99%) |
Oct 02, 2017 | 10.82 | 10.87 | 10.76 | 10.85 | 1,952,779 | +0.01(+0.08%) |
Sep 29, 2017 | 10.84 | 10.94 | 10.78 | 10.84 | 1,274,148 | -0.02(-0.15%) |
Sep 28, 2017 | 10.71 | 10.86 | 10.71 | 10.85 | 1,827,062 | +0.13(+1.23%) |
Sep 27, 2017 | 10.91 | 10.92 | 10.65 | 10.72 | 1,832,440 | -0.22(-2.04%) |
Sep 26, 2017 | 10.82 | 10.97 | 10.78 | 10.95 | 1,545,248 | +0.16(+1.45%) |
Sep 25, 2017 | 10.57 | 10.81 | 10.57 | 10.79 | 2,858,182 | +0.24(+2.23%) |
Sep 22, 2017 | 10.50 | 10.60 | 10.47 | 10.55 | 3,048,080 | +0.02(+0.23%) |
Sep 21, 2017 | 10.66 | 10.74 | 10.53 | 10.53 | 1,444,565 | -0.13(-1.22%) |
Sep 20, 2017 | 10.76 | 10.82 | 10.62 | 10.66 | 889,439 | -0.13(-1.21%) |
Sep 19, 2017 | 10.94 | 10.94 | 10.76 | 10.79 | 1,733,360 | -0.15(-1.42%) |
Sep 18, 2017 | 11.11 | 11.13 | 10.91 | 10.94 | 1,351,277 | -0.18(-1.61%) |
Sep 15, 2017 | 11.12 | 11.17 | 11.04 | 11.12 | 4,613,314 | +0.02(+0.15%) |
Sep 14, 2017 | 10.87 | 11.11 | 10.87 | 11.11 | 1,752,442 | +0.20(+1.87%) |
Sep 13, 2017 | 10.97 | 11.02 | 10.84 | 10.90 | 1,448,979 | -0.06(-0.52%) |
Sep 12, 2017 | 11.23 | 10.91 | 10.96 | 1,263,855 | -0.13(-1.18%) | |
Sep 11, 2017 | 11.07 | 11.17 | 11.03 | 11.09 | 1,602,290 | +0.05(+0.44%) |
Sep 08, 2017 | 11.10 | 11.15 | 11.00 | 11.04 | 939,918 | -0.09(-0.81%) |
Sep 07, 2017 | 11.12 | 11.18 | 11.00 | 11.13 | 2,019,598 | +0.05(+0.44%) |
Sep 06, 2017 | 10.93 | 11.14 | 10.93 | 11.08 | 1,839,349 | +0.17(+1.57%) |
Sep 05, 2017 | 10.92 | 10.98 | 10.82 | 10.91 | 1,822,400 | +0.00(+0.00%) |