Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.06(+0.60%) | |
Aug 30, 2018 | 10.48 | 10.51 | 10.36 | 10.38 | 1,462,872 | -0.09(-0.83%) |
Aug 29, 2018 | 10.49 | 10.51 | 10.44 | 10.47 | 1,524,893 | -0.01(-0.06%) |
Aug 28, 2018 | 10.28 | 10.52 | 10.26 | 10.47 | 2,201,930 | +0.20(+1.94%) |
Aug 27, 2018 | 10.38 | 10.43 | 10.24 | 10.28 | 3,115,080 | -0.12(-1.20%) |
Aug 24, 2018 | 10.31 | 10.42 | 10.31 | 10.40 | 1,592,805 | +0.06(+0.54%) |
Aug 23, 2018 | 10.37 | 10.43 | 10.30 | 10.34 | 1,432,761 | -0.02(-0.18%) |
Aug 22, 2018 | 10.44 | 10.44 | 10.32 | 10.36 | 1,421,392 | -0.08(-0.78%) |
Aug 21, 2018 | 10.48 | 10.49 | 10.41 | 10.44 | 982,434 | -0.05(-0.47%) |
Aug 20, 2018 | 10.55 | 10.59 | 10.49 | 10.49 | 1,248,098 | -0.04(-0.41%) |
Aug 17, 2018 | 10.42 | 10.55 | 10.41 | 10.54 | 1,554,450 | +0.12(+1.20%) |
Aug 16, 2018 | 10.30 | 10.42 | 10.29 | 10.41 | 1,458,230 | +0.13(+1.27%) |
Aug 15, 2018 | 10.21 | 10.30 | 10.20 | 10.28 | 1,490,394 | +0.06(+0.55%) |
Aug 14, 2018 | 10.21 | 10.28 | 10.18 | 10.23 | 2,400,786 | +0.04(+0.37%) |
Aug 13, 2018 | 10.28 | 10.28 | 10.16 | 10.19 | 1,541,972 | -0.08(-0.79%) |
Aug 10, 2018 | 10.39 | 10.42 | 10.26 | 10.27 | 1,102,847 | -0.13(-1.26%) |
Aug 09, 2018 | 10.38 | 10.44 | 10.36 | 10.40 | 1,400,117 | +0.01(+0.12%) |
Aug 08, 2018 | 10.37 | 10.40 | 10.32 | 10.39 | 1,830,763 | +0.01(+0.12%) |
Aug 07, 2018 | 10.43 | 10.45 | 10.36 | 10.37 | 2,156,960 | -0.07(-0.66%) |
Aug 06, 2018 | 10.41 | 10.46 | 10.39 | 10.44 | 1,994,204 | +0.09(+0.84%) |
Aug 03, 2018 | 10.31 | 10.40 | 10.28 | 10.36 | 1,701,132 | +0.06(+0.54%) |
Aug 02, 2018 | 10.31 | 10.36 | 10.24 | 10.30 | 2,145,630 | -0.03(-0.30%) |
Aug 01, 2018 | 10.19 | 10.34 | 10.13 | 10.33 | 2,268,946 | +0.06(+0.55%) |
Jul 31, 2018 | 10.09 | 10.31 | 10.01 | 10.28 | 2,981,111 | +0.26(+2.55%) |
Jul 30, 2018 | 9.964 | 10.07 | 9.895 | 10.02 | 2,726,647 | +0.04(+0.44%) |
Jul 27, 2018 | 10.10 | 10.10 | 9.945 | 9.976 | 2,395,547 | -0.09(-0.87%) |
Jul 26, 2018 | 9.989 | 10.10 | 9.976 | 10.06 | 1,389,539 | +0.07(+0.69%) |
Jul 25, 2018 | 9.939 | 10.08 | 9.939 | 9.995 | 1,867,556 | +0.01(+0.12%) |
Jul 24, 2018 | 10.06 | 10.06 | 9.945 | 9.982 | 3,377,240 | -0.06(-0.56%) |
Jul 23, 2018 | 10.03 | 10.09 | 9.976 | 10.04 | 3,324,144 | -0.05(-0.49%) |
Jul 20, 2018 | 10.32 | 10.40 | 10.08 | 10.09 | 5,539,547 | -0.31(-3.00%) |
Jul 19, 2018 | 10.44 | 10.46 | 10.23 | 10.40 | 2,144,199 | +0.13(+1.27%) |
Jul 18, 2018 | 10.31 | 10.34 | 10.21 | 10.27 | 1,652,579 | -0.02(-0.24%) |
Jul 17, 2018 | 10.47 | 10.51 | 10.28 | 10.29 | 1,462,036 | -0.14(-1.37%) |
Jul 16, 2018 | 10.51 | 10.52 | 10.42 | 10.44 | 1,635,769 | -0.11(-1.00%) |
Jul 13, 2018 | 10.59 | 10.63 | 10.52 | 10.54 | 1,451,849 | -0.01(-0.06%) |
Jul 12, 2018 | 10.53 | 10.56 | 10.46 | 10.55 | 3,108,144 | +0.04(+0.42%) |
Jul 11, 2018 | 10.56 | 10.59 | 10.46 | 10.51 | 3,119,050 | -0.06(-0.53%) |
Jul 10, 2018 | 10.58 | 10.66 | 10.52 | 10.56 | 1,942,295 | -0.04(-0.35%) |
Jul 09, 2018 | 10.70 | 10.72 | 10.55 | 10.60 | 2,290,321 | -0.07(-0.64%) |
Jul 06, 2018 | 10.67 | 10.72 | 10.63 | 10.67 | 1,378,410 | +0.02(+0.23%) |
Jul 05, 2018 | 10.45 | 10.65 | 10.40 | 10.64 | 2,430,863 | +0.20(+1.91%) |
Jul 03, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.07(+0.71%) | |
Jul 02, 2018 | 10.36 | 10.40 | 10.18 | 10.37 | 2,489,111 | -0.04(-0.36%) |
Jun 29, 2018 | 10.44 | 10.53 | 10.32 | 10.41 | 2,945,635 | -0.05(-0.47%) |
Jun 28, 2018 | 10.22 | 10.47 | 10.22 | 10.46 | 3,612,622 | +0.22(+2.17%) |
Jun 27, 2018 | 10.26 | 10.34 | 10.17 | 10.23 | 2,477,044 | +0.03(+0.30%) |
Jun 26, 2018 | 10.33 | 10.33 | 10.19 | 10.20 | 1,850,250 | -0.10(-0.96%) |
Jun 25, 2018 | 10.31 | 10.37 | 10.23 | 10.30 | 2,766,465 | +0.01(+0.06%) |
Jun 22, 2018 | 10.17 | 10.30 | 10.16 | 10.30 | 2,367,150 | +0.12(+1.21%) |
Jun 21, 2018 | 10.18 | 10.25 | 10.14 | 10.17 | 2,811,703 | -0.06(-0.60%) |
Jun 20, 2018 | 10.01 | 10.26 | 9.978 | 10.23 | 3,514,801 | +0.27(+2.66%) |
Jun 19, 2018 | 9.975 | 10.09 | 9.941 | 9.969 | 2,932,327 | -0.07(-0.68%) |
Jun 18, 2018 | 10.01 | 10.10 | 9.981 | 10.04 | 2,691,585 | +0.00(+0.00%) |
Jun 15, 2018 | 10.12 | 9.932 | 10.04 | 5,329,459 | +0.10(+1.06%) | |
Jun 14, 2018 | 9.932 | 9.990 | 9.913 | 9.932 | 4,760,747 | +0.02(+0.25%) |
Jun 13, 2018 | 10.12 | 10.14 | 9.870 | 9.907 | 3,430,819 | -0.20(-2.01%) |
Jun 12, 2018 | 10.04 | 10.18 | 10.01 | 10.11 | 4,202,825 | +0.07(+0.68%) |
Jun 11, 2018 | 10.01 | 10.11 | 9.993 | 10.04 | 2,430,211 | -0.09(-0.85%) |
Jun 08, 2018 | 10.10 | 10.15 | 10.07 | 10.13 | 2,707,489 | +0.03(+0.31%) |
Jun 07, 2018 | 10.11 | 10.13 | 9.956 | 10.10 | 3,302,911 | -0.01(-0.12%) |
Jun 06, 2018 | 10.13 | 10.02 | 10.11 | 2,668,985 | +0.04(+0.43%) | |
Jun 05, 2018 | 10.14 | 10.14 | 10.05 | 10.07 | 2,602,877 | -0.06(-0.55%) |
Jun 04, 2018 | 10.10 | 10.14 | 9.981 | 10.12 | 3,012,223 | +0.06(+0.61%) |
Jun 01, 2018 | 10.05 | 10.10 | 9.981 | 10.06 | 2,053,902 | +0.04(+0.37%) |
May 31, 2018 | 10.05 | 10.10 | 9.969 | 10.02 | 2,862,701 | -0.06(-0.55%) |
May 30, 2018 | 9.827 | 10.08 | 9.802 | 10.08 | 5,368,220 | +0.25(+2.57%) |
May 29, 2018 | 9.741 | 9.895 | 9.741 | 9.827 | 2,963,671 | +0.03(+0.31%) |
May 25, 2018 | 9.796 | 9.796 | 9.796 | 0 | +0.03(+0.32%) | |
May 24, 2018 | 9.827 | 9.852 | 9.691 | 9.765 | 2,557,597 | -0.07(-0.69%) |
May 23, 2018 | 9.741 | 9.901 | 9.685 | 9.833 | 3,172,100 | +0.10(+1.01%) |
May 22, 2018 | 9.710 | 9.778 | 9.673 | 9.734 | 3,374,511 | +0.03(+0.32%) |
May 21, 2018 | 9.710 | 9.765 | 9.611 | 9.704 | 2,223,210 | +0.06(+0.64%) |
May 18, 2018 | 9.586 | 9.673 | 9.525 | 9.642 | 2,432,520 | +0.06(+0.64%) |
May 17, 2018 | 9.593 | 9.697 | 9.568 | 9.580 | 3,311,772 | -0.02(-0.19%) |
May 16, 2018 | 9.728 | 9.796 | 9.580 | 9.599 | 2,788,189 | -0.11(-1.14%) |
May 15, 2018 | 9.864 | 9.926 | 9.673 | 9.710 | 2,970,430 | -0.25(-2.48%) |
May 14, 2018 | 10.15 | 10.17 | 9.916 | 9.956 | 3,337,617 | -0.17(-1.64%) |
May 11, 2018 | 10.35 | 10.36 | 10.12 | 10.12 | 3,267,423 | -0.20(-1.97%) |
May 10, 2018 | 10.29 | 10.34 | 10.23 | 10.33 | 1,603,587 | +0.10(+0.97%) |
May 09, 2018 | 10.14 | 10.25 | 10.13 | 10.23 | 1,471,252 | +0.08(+0.79%) |
May 08, 2018 | 10.20 | 10.22 | 10.14 | 10.15 | 2,047,977 | -0.04(-0.42%) |
May 07, 2018 | 10.06 | 10.25 | 10.06 | 10.19 | 2,350,293 | +0.18(+1.79%) |
May 04, 2018 | 9.926 | 10.04 | 9.926 | 10.01 | 1,549,595 | +0.06(+0.62%) |
May 03, 2018 | 9.919 | 10.01 | 9.895 | 9.950 | 1,388,023 | +0.00(+0.00%) |
May 02, 2018 | 9.938 | 9.987 | 9.790 | 9.950 | 1,534,789 | -0.04(-0.43%) |
May 01, 2018 | 9.932 | 10.03 | 9.907 | 9.993 | 1,933,461 | +0.06(+0.62%) |
Apr 30, 2018 | 10.02 | 10.05 | 9.919 | 9.932 | 2,535,603 | -0.05(-0.49%) |
Apr 27, 2018 | 9.839 | 10.01 | 9.771 | 9.981 | 2,012,100 | +0.15(+1.57%) |
Apr 26, 2018 | 9.747 | 9.901 | 9.691 | 9.827 | 1,769,951 | +0.10(+1.08%) |
Apr 25, 2018 | 9.654 | 9.765 | 9.599 | 9.722 | 2,118,505 | +0.07(+0.77%) |
Apr 24, 2018 | 9.506 | 9.716 | 9.488 | 9.648 | 5,118,713 | +0.17(+1.82%) |
Apr 23, 2018 | 9.537 | 9.562 | 9.405 | 9.476 | 2,200,953 | -0.09(-0.97%) |
Apr 20, 2018 | 9.981 | 10.02 | 9.445 | 9.568 | 3,480,642 | +0.07(+0.71%) |
Apr 19, 2018 | 9.519 | 9.549 | 9.383 | 9.500 | 4,620,358 | -0.04(-0.45%) |
Apr 18, 2018 | 9.605 | 9.636 | 9.531 | 9.543 | 2,591,474 | -0.06(-0.64%) |
Apr 17, 2018 | 9.605 | 9.694 | 9.537 | 9.605 | 3,071,902 | +0.06(+0.65%) |
Apr 16, 2018 | 9.549 | 9.593 | 9.469 | 9.543 | 4,569,262 | -0.01(-0.13%) |
Apr 13, 2018 | 9.500 | 9.562 | 9.414 | 9.556 | 2,070,196 | +0.09(+0.98%) |
Apr 12, 2018 | 9.562 | 9.562 | 9.408 | 9.463 | 1,458,269 | -0.10(-1.03%) |
Apr 11, 2018 | 9.482 | 9.642 | 9.463 | 9.562 | 2,562,262 | +0.06(+0.65%) |
Apr 10, 2018 | 9.506 | 9.537 | 9.432 | 9.500 | 1,803,356 | +0.04(+0.46%) |
Apr 09, 2018 | 9.488 | 9.549 | 9.414 | 9.457 | 1,815,757 | +0.00(+0.00%) |
Apr 06, 2018 | 9.543 | 9.630 | 9.386 | 9.457 | 1,921,805 | -0.12(-1.22%) |
Apr 05, 2018 | 9.630 | 9.660 | 9.479 | 9.574 | 1,619,393 | -0.04(-0.45%) |
Apr 04, 2018 | 9.451 | 9.654 | 9.451 | 9.617 | 2,663,695 | +0.06(+0.65%) |
Apr 03, 2018 | 9.426 | 9.608 | 9.402 | 9.556 | 3,100,806 | +0.15(+1.64%) |
Apr 02, 2018 | 9.670 | 9.682 | 9.335 | 9.402 | 3,289,754 | -0.27(-2.83%) |
Mar 29, 2018 | 9.676 | 9.676 | 9.676 | 0 | +0.05(+0.51%) | |
Mar 28, 2018 | 9.462 | 9.667 | 9.450 | 9.627 | 1,986,904 | +0.23(+2.40%) |
Mar 27, 2018 | 9.402 | 9.551 | 9.313 | 9.402 | 2,157,078 | -0.01(-0.13%) |
Mar 26, 2018 | 9.414 | 9.432 | 9.264 | 9.414 | 1,965,959 | +0.08(+0.85%) |
Mar 23, 2018 | 9.542 | 9.557 | 9.310 | 9.335 | 3,356,236 | -0.22(-2.30%) |
Mar 22, 2018 | 9.627 | 9.712 | 9.548 | 9.554 | 3,137,330 | -0.09(-0.95%) |
Mar 21, 2018 | 9.791 | 9.804 | 9.578 | 9.645 | 2,796,131 | -0.14(-1.43%) |
Mar 20, 2018 | 9.791 | 9.858 | 9.746 | 9.785 | 1,916,105 | -0.01(-0.06%) |
Mar 19, 2018 | 9.834 | 9.834 | 9.694 | 9.791 | 1,959,494 | -0.04(-0.43%) |
Mar 16, 2018 | 9.804 | 9.852 | 9.724 | 9.834 | 4,917,301 | +0.04(+0.44%) |
Mar 15, 2018 | 9.804 | 9.816 | 9.712 | 9.791 | 1,804,174 | +0.01(+0.06%) |
Mar 14, 2018 | 9.785 | 9.828 | 9.712 | 9.785 | 1,374,593 | +0.01(+0.12%) |
Mar 13, 2018 | 9.865 | 9.907 | 9.737 | 9.773 | 3,030,337 | -0.15(-1.47%) |
Mar 12, 2018 | 9.962 | 9.962 | 9.858 | 9.919 | 1,476,159 | -0.04(-0.43%) |
Mar 09, 2018 | 9.895 | 9.986 | 9.810 | 9.962 | 1,941,431 | +0.09(+0.86%) |
Mar 08, 2018 | 9.944 | 9.944 | 9.791 | 9.877 | 2,165,179 | -0.03(-0.31%) |
Mar 07, 2018 | 9.910 | 9.907 | 2,726,453 | +0.15(+1.50%) | ||
Mar 06, 2018 | 9.688 | 9.804 | 9.597 | 9.761 | 1,501,427 | +0.07(+0.75%) |
Mar 05, 2018 | 9.511 | 9.737 | 9.505 | 9.688 | 2,300,330 | +0.13(+1.34%) |
Mar 02, 2018 | 9.548 | 9.569 | 9.414 | 9.560 | 1,703,877 | -0.02(-0.19%) |
Mar 01, 2018 | 9.517 | 9.682 | 9.481 | 9.578 | 2,446,678 | +0.04(+0.38%) |
Feb 28, 2018 | 9.694 | 9.724 | 9.517 | 9.542 | 3,645,316 | -0.09(-0.95%) |
Feb 27, 2018 | 9.907 | 9.919 | 9.548 | 9.633 | 3,153,292 | -0.26(-2.65%) |
Feb 26, 2018 | 10.05 | 10.05 | 9.852 | 9.895 | 2,542,130 | -0.13(-1.34%) |
Feb 23, 2018 | 9.944 | 10.03 | 9.889 | 10.03 | 1,856,562 | +0.11(+1.11%) |
Feb 22, 2018 | 9.871 | 10.02 | 9.852 | 9.919 | 1,744,568 | +0.10(+0.99%) |
Feb 21, 2018 | 9.993 | 10.03 | 9.816 | 9.822 | 2,592,215 | -0.18(-1.77%) |
Feb 20, 2018 | 10.03 | 10.10 | 9.999 | 9.999 | 2,485,027 | -0.07(-0.67%) |
Feb 16, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.15(+1.54%) | |
Feb 15, 2018 | 9.947 | 9.773 | 9.913 | 3,311,643 | +0.15(+1.56%) | |
Feb 14, 2018 | 9.755 | 9.810 | 9.664 | 9.761 | 2,065,031 | -0.08(-0.80%) |
Feb 13, 2018 | 9.822 | 9.877 | 9.657 | 9.840 | 1,417,526 | +0.01(+0.06%) |
Feb 12, 2018 | 9.858 | 9.895 | 9.444 | 9.834 | 2,934,604 | -0.01(-0.12%) |
Feb 09, 2018 | 9.688 | 9.889 | 9.603 | 9.846 | 3,968,647 | +0.22(+2.28%) |
Feb 08, 2018 | 9.999 | 10.02 | 9.627 | 9.627 | 3,897,251 | -0.37(-3.72%) |
Feb 07, 2018 | 10.06 | 10.10 | 9.993 | 9.999 | 2,819,499 | -0.05(-0.49%) |
Feb 06, 2018 | 10.00 | 10.24 | 9.822 | 10.05 | 4,184,598 | -0.26(-2.54%) |
Feb 05, 2018 | 10.61 | 10.68 | 10.16 | 10.31 | 2,214,563 | -0.37(-3.42%) |
Feb 02, 2018 | 10.66 | 10.75 | 10.58 | 10.68 | 1,906,054 | -0.07(-0.68%) |
Feb 01, 2018 | 10.94 | 10.96 | 10.74 | 10.75 | 5,381,303 | -0.18(-1.67%) |
Jan 31, 2018 | 10.71 | 10.94 | 10.68 | 10.93 | 4,309,145 | +0.27(+2.57%) |
Jan 30, 2018 | 10.69 | 10.71 | 10.60 | 10.66 | 3,047,545 | -0.07(-0.62%) |
Jan 29, 2018 | 10.85 | 10.85 | 10.67 | 10.72 | 2,403,416 | -0.17(-1.57%) |
Jan 26, 2018 | 11.03 | 11.03 | 10.75 | 10.89 | 2,583,949 | -0.01(-0.11%) |
Jan 25, 2018 | 10.95 | 11.00 | 10.83 | 10.91 | 2,520,200 | -0.05(-0.50%) |
Jan 24, 2018 | 10.91 | 10.99 | 10.83 | 10.96 | 4,134,071 | +0.04(+0.33%) |
Jan 23, 2018 | 10.77 | 10.93 | 10.74 | 10.92 | 3,038,010 | +0.18(+1.70%) |
Jan 22, 2018 | 10.64 | 10.76 | 10.58 | 10.74 | 1,894,651 | +0.15(+1.38%) |
Jan 19, 2018 | 10.52 | 10.60 | 10.49 | 10.60 | 1,697,908 | +0.09(+0.81%) |
Jan 18, 2018 | 10.61 | 10.63 | 10.48 | 10.51 | 2,001,035 | -0.10(-0.98%) |
Jan 17, 2018 | 10.50 | 10.64 | 10.46 | 10.61 | 2,418,011 | +0.17(+1.63%) |
Jan 16, 2018 | 10.52 | 10.63 | 10.43 | 10.44 | 5,041,845 | -0.04(-0.35%) |
Jan 12, 2018 | 10.48 | 10.48 | 10.48 | 0 | -0.08(-0.75%) | |
Jan 11, 2018 | 10.63 | 10.66 | 10.55 | 10.56 | 1,212,148 | -0.04(-0.40%) |
Jan 10, 2018 | 10.56 | 10.60 | 2,262,842 | -0.05(-0.52%) | ||
Jan 09, 2018 | 10.70 | 10.72 | 10.59 | 10.66 | 1,983,384 | -0.02(-0.17%) |
Jan 08, 2018 | 10.70 | 10.74 | 10.63 | 10.68 | 2,080,523 | -0.05(-0.51%) |
Jan 05, 2018 | 10.69 | 10.75 | 10.63 | 10.73 | 1,336,788 | +0.06(+0.57%) |
Jan 04, 2018 | 10.91 | 10.94 | 10.64 | 10.67 | 2,456,598 | -0.27(-2.43%) |
Jan 03, 2018 | 10.96 | 10.99 | 10.88 | 10.93 | 2,764,787 | -0.01(-0.11%) |
Jan 02, 2018 | 10.97 | 11.03 | 10.87 | 10.95 | 1,930,730 | -0.02(-0.22%) |
Dec 29, 2017 | 10.97 | 10.97 | 10.97 | 0 | -0.02(-0.16%) | |
Dec 28, 2017 | 10.96 | 11.02 | 10.94 | 10.99 | 2,396,394 | +0.02(+0.22%) |
Dec 27, 2017 | 11.03 | 11.03 | 10.95 | 10.96 | 1,163,870 | -0.02(-0.16%) |
Dec 26, 2017 | 10.96 | 11.04 | 10.92 | 10.98 | 1,106,497 | +0.04(+0.33%) |
Dec 22, 2017 | 10.89 | 10.96 | 10.84 | 10.95 | 1,381,848 | +0.06(+0.55%) |
Dec 21, 2017 | 10.92 | 10.98 | 10.87 | 10.89 | 4,213,849 | +0.01(+0.06%) |
Dec 20, 2017 | 11.02 | 11.13 | 10.87 | 10.88 | 3,430,470 | -0.07(-0.66%) |
Dec 19, 2017 | 11.22 | 11.25 | 10.91 | 10.95 | 4,321,123 | -0.25(-2.26%) |
Dec 18, 2017 | 11.16 | 11.27 | 11.13 | 11.21 | 4,655,628 | +0.09(+0.81%) |
Dec 15, 2017 | 10.97 | 11.13 | 10.89 | 11.12 | 5,985,184 | +0.19(+1.71%) |
Dec 14, 2017 | 10.90 | 10.98 | 10.84 | 10.93 | 3,190,906 | +0.07(+0.61%) |
Dec 13, 2017 | 10.90 | 10.90 | 10.80 | 10.86 | 2,902,586 | +0.00(+0.00%) |
Dec 12, 2017 | 10.80 | 10.89 | 10.75 | 10.86 | 2,713,956 | +0.08(+0.73%) |
Dec 11, 2017 | 10.77 | 10.82 | 10.73 | 10.78 | 2,330,215 | +0.03(+0.28%) |
Dec 08, 2017 | 10.68 | 10.83 | 10.64 | 10.75 | 3,306,795 | +0.12(+1.13%) |
Dec 07, 2017 | 10.43 | 10.64 | 10.41 | 10.63 | 4,850,691 | +0.22(+2.08%) |
Dec 06, 2017 | 10.36 | 10.46 | 10.21 | 10.42 | 2,918,891 | +0.10(+0.99%) |
Dec 05, 2017 | 10.53 | 10.59 | 10.30 | 10.31 | 3,471,862 | -0.25(-2.40%) |
Dec 04, 2017 | 10.39 | 10.55 | 10.57 | 3,666,745 | +0.18(+1.68%) | |
Dec 01, 2017 | 10.40 | 10.44 | 10.34 | 10.39 | 1,224,198 | +0.00(+0.00%) |
Nov 30, 2017 | 10.48 | 10.49 | 10.37 | 10.39 | 1,795,542 | -0.08(-0.75%) |
Nov 29, 2017 | 10.37 | 10.49 | 10.33 | 10.47 | 1,720,288 | +0.10(+0.93%) |
Nov 28, 2017 | 10.52 | 10.52 | 10.34 | 10.37 | 2,541,645 | -0.13(-1.26%) |
Nov 27, 2017 | 10.51 | 10.54 | 10.44 | 10.51 | 983,903 | -0.01(-0.06%) |
Nov 24, 2017 | 10.48 | 10.58 | 10.46 | 10.51 | 463,304 | +0.03(+0.29%) |
Nov 22, 2017 | 10.46 | 10.52 | 10.43 | 10.48 | 1,913,029 | -0.02(-0.17%) |
Nov 21, 2017 | 10.59 | 10.59 | 10.47 | 10.50 | 1,976,237 | -0.03(-0.29%) |
Nov 20, 2017 | 10.48 | 10.53 | 10.43 | 10.53 | 1,150,648 | +0.03(+0.29%) |
Nov 17, 2017 | 10.47 | 10.55 | 10.43 | 10.50 | 1,347,409 | -0.04(-0.40%) |
Nov 16, 2017 | 10.57 | 10.59 | 10.49 | 10.54 | 1,634,053 | -0.03(-0.29%) |
Nov 15, 2017 | 10.66 | 10.68 | 10.57 | 10.57 | 942,662 | -0.11(-1.07%) |
Nov 14, 2017 | 10.71 | 10.75 | 10.62 | 10.69 | 1,675,957 | -0.02(-0.17%) |
Nov 13, 2017 | 10.69 | 10.73 | 10.63 | 10.71 | 2,139,214 | +0.05(+0.45%) |
Nov 10, 2017 | 10.68 | 10.75 | 10.65 | 10.66 | 1,091,718 | -0.04(-0.39%) |
Nov 09, 2017 | 10.69 | 10.75 | 10.66 | 10.70 | 1,061,892 | +0.00(+0.00%) |
Nov 08, 2017 | 10.56 | 10.73 | 10.55 | 10.70 | 2,029,078 | +0.11(+1.08%) |
Nov 07, 2017 | 10.60 | 10.70 | 10.55 | 10.59 | 1,975,216 | -0.03(-0.28%) |
Nov 06, 2017 | 10.54 | 10.67 | 10.52 | 10.62 | 1,593,017 | +0.06(+0.57%) |
Nov 03, 2017 | 10.50 | 10.59 | 10.49 | 10.55 | 1,143,361 | +0.00(+0.00%) |
Nov 02, 2017 | 10.55 | 10.67 | 10.52 | 10.55 | 1,660,022 | -0.01(-0.11%) |
Nov 01, 2017 | 10.55 | 10.61 | 10.51 | 10.57 | 1,732,077 | +0.02(+0.17%) |
Oct 31, 2017 | 10.52 | 10.55 | 10.43 | 10.55 | 1,567,275 | +0.06(+0.58%) |
Oct 30, 2017 | 10.56 | 10.56 | 10.44 | 10.49 | 2,065,748 | -0.03(-0.29%) |
Oct 27, 2017 | 10.52 | 10.54 | 10.44 | 10.52 | 2,856,628 | +0.04(+0.35%) |
Oct 26, 2017 | 10.55 | 10.57 | 10.44 | 10.48 | 2,828,409 | -0.02(-0.17%) |
Oct 25, 2017 | 10.57 | 10.60 | 10.42 | 10.50 | 2,229,653 | -0.07(-0.63%) |
Oct 24, 2017 | 10.55 | 10.63 | 10.51 | 10.57 | 3,623,990 | +0.02(+0.17%) |
Oct 23, 2017 | 10.47 | 10.55 | 10.40 | 10.55 | 2,775,763 | +0.09(+0.87%) |
Oct 20, 2017 | 10.52 | 10.61 | 10.39 | 10.46 | 2,601,975 | -0.07(-0.63%) |
Oct 19, 2017 | 10.78 | 10.78 | 10.32 | 10.52 | 6,084,994 | -0.29(-2.68%) |
Oct 18, 2017 | 10.83 | 10.86 | 10.79 | 10.81 | 1,564,970 | -0.01(-0.11%) |
Oct 17, 2017 | 10.85 | 10.89 | 10.80 | 10.83 | 1,752,084 | -0.05(-0.50%) |
Oct 16, 2017 | 10.92 | 10.96 | 10.87 | 10.88 | 2,189,880 | -0.04(-0.33%) |
Oct 13, 2017 | 10.95 | 10.96 | 10.84 | 10.92 | 1,899,105 | -0.01(-0.05%) |
Oct 12, 2017 | 10.86 | 10.93 | 10.86 | 10.92 | 1,787,544 | +0.05(+0.50%) |
Oct 11, 2017 | 10.83 | 10.91 | 10.79 | 10.87 | 1,847,497 | +0.09(+0.84%) |
Oct 10, 2017 | 10.80 | 10.85 | 10.71 | 10.78 | 1,826,767 | +0.04(+0.34%) |
Oct 09, 2017 | 10.75 | 10.78 | 10.73 | 10.74 | 1,067,932 | -0.01(-0.06%) |
Oct 06, 2017 | 10.72 | 10.77 | 10.61 | 10.75 | 1,822,426 | -0.01(-0.06%) |
Oct 05, 2017 | 10.72 | 10.82 | 10.68 | 10.75 | 2,955,903 | +0.05(+0.45%) |
Oct 04, 2017 | 10.60 | 10.71 | 10.59 | 10.71 | 2,324,780 | +0.08(+0.80%) |
Oct 03, 2017 | 10.53 | 10.64 | 10.53 | 10.62 | 2,524,558 | +0.13(+1.27%) |
Oct 02, 2017 | 10.49 | 10.57 | 10.46 | 10.49 | 4,282,985 | +0.04(+0.34%) |
Sep 29, 2017 | 10.50 | 10.50 | 10.38 | 10.45 | 4,462,060 | -0.04(-0.34%) |
Sep 28, 2017 | 10.47 | 10.52 | 10.42 | 10.49 | 2,918,140 | +0.02(+0.23%) |
Sep 27, 2017 | 10.40 | 10.48 | 10.33 | 10.46 | 3,887,056 | +0.05(+0.46%) |
Sep 26, 2017 | 10.42 | 10.51 | 10.39 | 10.42 | 2,294,861 | +0.01(+0.11%) |
Sep 25, 2017 | 10.34 | 10.43 | 10.30 | 10.40 | 2,069,649 | +0.08(+0.75%) |
Sep 22, 2017 | 10.32 | 10.43 | 10.28 | 10.33 | 4,002,405 | +0.04(+0.35%) |
Sep 21, 2017 | 10.26 | 10.43 | 10.21 | 10.29 | 5,491,031 | +0.04(+0.35%) |
Sep 20, 2017 | 10.13 | 10.27 | 10.12 | 10.26 | 2,612,548 | +0.13(+1.24%) |
Sep 19, 2017 | 10.21 | 10.21 | 10.09 | 10.13 | 1,669,912 | -0.02(-0.18%) |
Sep 18, 2017 | 10.20 | 10.21 | 10.09 | 10.15 | 1,332,628 | -0.04(-0.35%) |
Sep 15, 2017 | 10.15 | 10.20 | 10.05 | 10.18 | 1,879,039 | +0.01(+0.06%) |
Sep 14, 2017 | 10.02 | 10.18 | 9.987 | 10.18 | 1,211,974 | +0.16(+1.61%) |
Sep 13, 2017 | 10.17 | 10.18 | 10.01 | 10.02 | 1,341,822 | -0.14(-1.35%) |
Sep 12, 2017 | 10.18 | 10.26 | 10.11 | 10.15 | 1,564,737 | -0.02(-0.23%) |
Sep 11, 2017 | 10.03 | 10.21 | 10.03 | 10.18 | 2,020,713 | +0.19(+1.92%) |
Sep 08, 2017 | 10.03 | 10.06 | 9.975 | 9.987 | 2,649,148 | -0.07(-0.65%) |
Sep 07, 2017 | 10.17 | 10.21 | 10.02 | 10.05 | 1,976,566 | -0.11(-1.06%) |
Sep 06, 2017 | 10.24 | 10.29 | 10.16 | 10.16 | 1,845,234 | -0.04(-0.41%) |
Sep 05, 2017 | 10.35 | 10.36 | 10.14 | 10.20 | 1,671,908 | -0.12(-1.16%) |