Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.22 | 11.34 | 11.22 | 11.24 | 2,487 | +0.04(+0.34%) |
May 30, 2018 | 11.19 | 11.28 | 11.11 | 11.21 | 19,824 | +0.11(+0.95%) |
May 29, 2018 | 11.21 | 11.21 | 11.10 | 11.10 | 5,946 | -0.18(-1.61%) |
May 25, 2018 | 11.28 | 11.28 | 11.28 | 0 | +0.01(+0.08%) | |
May 24, 2018 | 11.28 | 11.32 | 11.26 | 11.27 | 3,064 | -0.01(-0.08%) |
May 23, 2018 | 11.32 | 11.35 | 11.28 | 11.28 | 1,609 | -0.03(-0.25%) |
May 22, 2018 | 11.36 | 11.36 | 11.31 | 11.31 | 2,917 | +0.03(+0.25%) |
May 21, 2018 | 11.34 | 11.37 | 11.28 | 11.28 | 15,238 | +0.00(+0.00%) |
May 18, 2018 | 11.42 | 11.44 | 11.26 | 11.28 | 12,165 | -0.13(-1.17%) |
May 17, 2018 | 11.32 | 11.42 | 11.32 | 11.42 | 3,184 | +0.10(+0.85%) |
May 16, 2018 | 11.37 | 11.40 | 11.32 | 11.32 | 27,399 | -0.05(-0.42%) |
May 15, 2018 | 11.46 | 11.49 | 11.37 | 11.37 | 5,177 | -0.15(-1.33%) |
May 14, 2018 | 11.53 | 11.57 | 11.52 | 11.52 | 14,948 | +0.01(+0.08%) |
May 11, 2018 | 11.45 | 11.52 | 11.45 | 11.51 | 12,804 | +0.01(+0.08%) |
May 10, 2018 | 11.44 | 11.53 | 11.44 | 11.50 | 29,995 | +0.08(+0.67%) |
May 09, 2018 | 11.46 | 11.46 | 11.41 | 11.43 | 39,546 | +0.09(+0.76%) |
May 08, 2018 | 11.39 | 11.41 | 11.34 | 11.34 | 9,449 | -0.03(-0.25%) |
May 07, 2018 | 11.43 | 11.45 | 11.37 | 11.37 | 9,814 | +0.00(+0.00%) |
May 04, 2018 | 11.22 | 11.40 | 11.22 | 11.37 | 47,527 | +0.13(+1.15%) |
May 03, 2018 | 11.25 | 11.25 | 11.24 | 11.24 | 824 | -0.09(-0.80%) |
May 02, 2018 | 11.30 | 11.36 | 11.30 | 11.33 | 2,305 | +0.04(+0.34%) |
May 01, 2018 | 11.30 | 11.30 | 11.26 | 11.29 | 18,204 | -0.03(-0.25%) |
Apr 30, 2018 | 11.36 | 11.39 | 11.32 | 11.32 | 8,727 | -0.09(-0.75%) |
Apr 27, 2018 | 11.40 | 11.41 | 11.37 | 11.41 | 7,014 | -0.06(-0.50%) |
Apr 26, 2018 | 11.38 | 11.49 | 11.37 | 11.46 | 10,445 | +0.08(+0.67%) |
Apr 25, 2018 | 11.28 | 11.48 | 11.25 | 11.39 | 7,138 | +0.10(+0.85%) |
Apr 24, 2018 | 11.39 | 11.47 | 11.27 | 11.29 | 10,086 | -0.17(-1.50%) |
Apr 23, 2018 | 11.20 | 11.46 | 11.20 | 11.46 | 7,734 | +0.27(+2.39%) |
Apr 20, 2018 | 11.15 | 11.21 | 11.15 | 11.20 | 46,724 | +0.03(+0.26%) |
Apr 19, 2018 | 11.13 | 11.17 | 11.12 | 11.17 | 18,748 | +0.02(+0.17%) |
Apr 18, 2018 | 11.08 | 11.15 | 11.08 | 11.15 | 7,538 | +0.05(+0.44%) |
Apr 17, 2018 | 11.09 | 11.11 | 11.09 | 11.10 | 3,011 | +0.05(+0.43%) |
Apr 16, 2018 | 11.01 | 11.05 | 11.00 | 11.05 | 6,395 | +0.09(+0.79%) |
Apr 13, 2018 | 10.96 | 10.99 | 10.92 | 10.97 | 10,713 | +0.07(+0.61%) |
Apr 12, 2018 | 10.88 | 10.92 | 10.88 | 10.90 | 9,688 | +0.07(+0.62%) |
Apr 11, 2018 | 10.85 | 10.86 | 10.78 | 10.83 | 8,305 | -0.03(-0.26%) |
Apr 10, 2018 | 10.85 | 11.00 | 10.75 | 10.86 | 28,456 | +0.06(+0.54%) |
Apr 09, 2018 | 10.87 | 10.90 | 10.77 | 10.80 | 8,408 | -0.01(-0.10%) |
Apr 06, 2018 | 10.91 | 11.00 | 10.74 | 10.81 | 6,012 | -0.14(-1.31%) |
Apr 05, 2018 | 10.81 | 11.00 | 10.81 | 10.96 | 21,579 | +0.20(+1.87%) |
Apr 04, 2018 | 10.63 | 10.84 | 10.63 | 10.76 | 8,056 | +0.04(+0.36%) |
Apr 03, 2018 | 10.80 | 10.80 | 10.64 | 10.72 | 3,187 | +0.10(+0.90%) |
Apr 02, 2018 | 10.78 | 10.78 | 10.58 | 10.62 | 27,543 | -0.11(-0.98%) |
Mar 29, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.74 | 10.79 | 10.64 | 10.73 | 9,837 | -0.02(-0.18%) |
Mar 27, 2018 | 10.90 | 10.94 | 10.73 | 10.75 | 5,462 | -0.06(-0.53%) |
Mar 26, 2018 | 10.80 | 10.82 | 10.77 | 10.80 | 3,452 | +0.07(+0.62%) |
Mar 23, 2018 | 10.92 | 10.92 | 10.71 | 10.74 | 8,384 | -0.17(-1.58%) |
Mar 22, 2018 | 10.97 | 10.97 | 10.89 | 10.91 | 26,579 | -0.11(-0.96%) |
Mar 21, 2018 | 10.92 | 11.01 | 10.92 | 11.01 | 6,424 | +0.03(+0.26%) |
Mar 20, 2018 | 11.02 | 11.02 | 10.98 | 10.99 | 18,583 | -0.04(-0.35%) |
Mar 19, 2018 | 11.10 | 11.13 | 11.00 | 11.02 | 3,340 | -0.09(-0.77%) |
Mar 16, 2018 | 11.06 | 11.15 | 11.01 | 11.11 | 3,921 | +0.02(+0.17%) |
Mar 15, 2018 | 11.14 | 11.14 | 11.05 | 11.09 | 7,058 | -0.08(-0.69%) |
Mar 14, 2018 | 11.15 | 11.28 | 11.14 | 11.17 | 27,820 | +0.08(+0.69%) |
Mar 13, 2018 | 11.18 | 11.20 | 11.05 | 11.09 | 18,896 | +0.01(+0.08%) |
Mar 12, 2018 | 11.11 | 11.11 | 11.01 | 11.08 | 22,035 | -0.05(-0.42%) |
Mar 09, 2018 | 11.08 | 11.13 | 11.04 | 11.13 | 2,475 | +0.09(+0.85%) |
Mar 08, 2018 | 11.04 | 11.04 | 10.97 | 11.03 | 5,669 | +0.06(+0.54%) |
Mar 07, 2018 | 10.88 | 10.98 | 10.87 | 10.98 | 2,801 | +0.03(+0.31%) |
Mar 06, 2018 | 10.95 | 10.95 | 10.81 | 10.94 | 8,766 | +0.06(+0.52%) |
Mar 05, 2018 | 10.83 | 10.88 | 10.83 | 10.88 | 5,187 | +0.07(+0.61%) |
Mar 02, 2018 | 10.78 | 10.82 | 10.75 | 10.82 | 14,848 | -0.04(-0.34%) |
Mar 01, 2018 | 10.77 | 10.86 | 10.76 | 10.86 | 7,967 | +0.01(+0.09%) |
Feb 28, 2018 | 10.90 | 10.92 | 10.65 | 10.85 | 14,574 | -0.05(-0.43%) |
Feb 27, 2018 | 11.00 | 11.00 | 10.88 | 10.89 | 3,913 | -0.07(-0.60%) |
Feb 26, 2018 | 10.96 | 10.99 | 10.91 | 10.96 | 81,931 | +0.06(+0.52%) |
Feb 23, 2018 | 10.80 | 10.90 | 10.80 | 10.90 | 69,816 | +0.07(+0.69%) |
Feb 22, 2018 | 10.82 | 10.87 | 10.81 | 10.83 | 9,585 | +0.02(+0.14%) |
Feb 21, 2018 | 10.82 | 10.86 | 10.80 | 10.81 | 11,079 | +0.03(+0.29%) |
Feb 20, 2018 | 10.79 | 10.85 | 10.78 | 10.78 | 4,202 | -0.05(-0.43%) |
Feb 16, 2018 | 10.83 | 10.83 | 10.83 | 0 | +0.03(+0.30%) | |
Feb 15, 2018 | 10.75 | 10.80 | 10.75 | 10.80 | 5,712 | +0.08(+0.74%) |
Feb 14, 2018 | 10.59 | 10.72 | 10.58 | 10.72 | 1,945 | +0.07(+0.70%) |
Feb 13, 2018 | 10.52 | 10.64 | 10.51 | 10.64 | 8,319 | +0.07(+0.71%) |
Feb 12, 2018 | 10.69 | 10.69 | 10.51 | 10.57 | 20,038 | -0.03(-0.26%) |
Feb 09, 2018 | 10.36 | 10.79 | 10.19 | 10.59 | 19,774 | +0.23(+2.26%) |
Feb 08, 2018 | 10.59 | 10.59 | 10.36 | 10.36 | 9,963 | -0.22(-2.12%) |
Feb 07, 2018 | 10.51 | 10.52 | 10.51 | 10.59 | 5,738 | +0.08(+0.80%) |
Feb 06, 2018 | 10.03 | 10.53 | 10.03 | 10.50 | 20,378 | +0.14(+1.35%) |
Feb 05, 2018 | 10.80 | 10.80 | 10.34 | 10.36 | 19,608 | -0.47(-4.32%) |
Feb 02, 2018 | 10.94 | 10.96 | 10.83 | 10.83 | 15,114 | -0.17(-1.53%) |
Feb 01, 2018 | 10.89 | 11.02 | 10.88 | 11.00 | 13,214 | +0.11(+1.03%) |
Jan 31, 2018 | 10.96 | 10.98 | 10.87 | 10.88 | 5,225 | -0.02(-0.17%) |
Jan 30, 2018 | 11.05 | 11.05 | 10.90 | 10.90 | 24,918 | -0.21(-1.85%) |
Jan 29, 2018 | 11.11 | 11.12 | 11.09 | 11.11 | 9,520 | -0.02(-0.18%) |
Jan 26, 2018 | 11.10 | 11.16 | 11.07 | 11.13 | 10,018 | +0.01(+0.08%) |
Jan 25, 2018 | 11.12 | 11.18 | 11.08 | 11.12 | 16,457 | -0.04(-0.34%) |
Jan 24, 2018 | 11.18 | 11.18 | 11.13 | 11.16 | 6,048 | +0.06(+0.51%) |
Jan 23, 2018 | 11.07 | 11.15 | 11.07 | 11.10 | 7,131 | -0.02(-0.21%) |
Jan 22, 2018 | 11.15 | 11.15 | 11.04 | 11.12 | 13,053 | +0.03(+0.29%) |
Jan 19, 2018 | 11.09 | 11.09 | 11.05 | 11.09 | 6,440 | -0.05(-0.42%) |
Jan 18, 2018 | 11.18 | 11.18 | 11.12 | 11.14 | 4,408 | -0.03(-0.25%) |
Jan 17, 2018 | 11.08 | 11.17 | 11.08 | 11.17 | 56,483 | +0.04(+0.34%) |
Jan 16, 2018 | 11.22 | 11.13 | 11.13 | 4,133 | -0.01(-0.08%) | |
Jan 12, 2018 | 11.14 | 11.14 | 11.14 | 0 | +0.05(+0.46%) | |
Jan 11, 2018 | 11.06 | 11.10 | 11.05 | 11.09 | 6,469 | +0.07(+0.63%) |
Jan 10, 2018 | 11.00 | 11.06 | 11.00 | 11.02 | 3,525 | +0.02(+0.18%) |
Jan 09, 2018 | 11.01 | 11.06 | 11.00 | 11.00 | 11,653 | -0.08(-0.76%) |
Jan 08, 2018 | 11.03 | 11.12 | 11.03 | 11.08 | 3,224 | +0.01(+0.08%) |
Jan 05, 2018 | 11.12 | 11.12 | 10.99 | 11.07 | 13,738 | -0.03(-0.25%) |
Jan 04, 2018 | 11.17 | 11.17 | 11.03 | 11.10 | 3,852 | +0.04(+0.34%) |
Jan 03, 2018 | 11.02 | 11.08 | 11.02 | 11.06 | 10,941 | +0.10(+0.94%) |
Jan 02, 2018 | 10.98 | 10.95 | 10.96 | 4,158 | +0.00(+0.00%) | |
Dec 29, 2017 | 10.96 | 10.96 | 10.96 | 0 | +0.08(+0.78%) | |
Dec 28, 2017 | 10.84 | 10.91 | 10.81 | 10.88 | 22,112 | -0.04(-0.39%) |
Dec 27, 2017 | 10.80 | 10.92 | 10.80 | 10.92 | 10,932 | +0.12(+1.09%) |
Dec 26, 2017 | 10.81 | 10.84 | 10.78 | 10.80 | 7,162 | -0.02(-0.17%) |
Dec 22, 2017 | 10.76 | 10.82 | 10.76 | 10.82 | 9,643 | +0.04(+0.34%) |
Dec 21, 2017 | 10.74 | 10.78 | 10.74 | 10.78 | 10,086 | +0.05(+0.45%) |
Dec 20, 2017 | 10.73 | 10.78 | 10.73 | 10.74 | 15,824 | +0.02(+0.18%) |
Dec 19, 2017 | 10.83 | 10.83 | 10.72 | 10.72 | 5,676 | -0.03(-0.27%) |
Dec 18, 2017 | 10.76 | 10.76 | 10.72 | 10.74 | 7,496 | +0.06(+0.53%) |
Dec 15, 2017 | 10.69 | 10.69 | 10.68 | 10.69 | 864 | +0.07(+0.62%) |
Dec 14, 2017 | 10.70 | 10.83 | 10.62 | 10.62 | 10,725 | -0.05(-0.49%) |
Dec 13, 2017 | 10.64 | 10.71 | 10.63 | 10.68 | 11,305 | -0.00(-0.04%) |
Dec 12, 2017 | 10.68 | 10.71 | 10.66 | 10.68 | 7,559 | +0.02(+0.17%) |
Dec 11, 2017 | 10.67 | 10.67 | 10.62 | 10.66 | 19,410 | +0.00(+0.00%) |
Dec 08, 2017 | 10.70 | 10.70 | 10.61 | 10.66 | 18,037 | +0.05(+0.43%) |
Dec 07, 2017 | 10.67 | 10.67 | 10.61 | 10.61 | 11,497 | -0.07(-0.68%) |
Dec 06, 2017 | 10.74 | 10.74 | 10.67 | 10.69 | 4,248 | -0.07(-0.68%) |
Dec 05, 2017 | 10.81 | 10.82 | 10.76 | 10.76 | 4,532 | -0.06(-0.59%) |
Dec 04, 2017 | 10.80 | 10.94 | 10.75 | 10.83 | 29,396 | +0.15(+1.37%) |
Dec 01, 2017 | 10.65 | 10.71 | 10.65 | 10.68 | 16,927 | -0.03(-0.26%) |
Nov 30, 2017 | 10.67 | 10.71 | 10.67 | 10.71 | 6,684 | +0.08(+0.77%) |
Nov 29, 2017 | 10.66 | 10.67 | 10.62 | 10.62 | 4,667 | -0.05(-0.51%) |
Nov 28, 2017 | 10.66 | 10.68 | 10.62 | 10.68 | 3,515 | +0.03(+0.26%) |
Nov 27, 2017 | 10.68 | 10.68 | 10.63 | 10.65 | 2,368 | +0.00(+0.00%) |
Nov 24, 2017 | 10.66 | 10.70 | 10.61 | 10.65 | 2,635 | +0.05(+0.43%) |
Nov 22, 2017 | 10.58 | 10.61 | 10.53 | 10.61 | 20,952 | +0.05(+0.52%) |
Nov 21, 2017 | 10.63 | 10.66 | 10.52 | 10.55 | 72,673 | -0.05(-0.52%) |
Nov 20, 2017 | 10.54 | 10.64 | 10.54 | 10.61 | 22,901 | +0.01(+0.09%) |
Nov 17, 2017 | 10.67 | 10.67 | 10.57 | 10.60 | 20,144 | +0.03(+0.26%) |
Nov 16, 2017 | 10.66 | 10.68 | 10.56 | 10.57 | 21,882 | +0.01(+0.09%) |
Nov 15, 2017 | 10.65 | 10.70 | 10.56 | 10.56 | 11,258 | -0.05(-0.44%) |
Nov 14, 2017 | 10.67 | 10.80 | 10.61 | 10.61 | 5,378 | -0.07(-0.67%) |
Nov 13, 2017 | 10.87 | 10.91 | 10.68 | 10.68 | 26,862 | -0.28(-2.59%) |
Nov 10, 2017 | 10.62 | 11.00 | 10.59 | 10.96 | 479,905 | +0.32(+3.01%) |
Nov 09, 2017 | 10.64 | 10.65 | 10.63 | 10.64 | 3,789 | -0.04(-0.34%) |
Nov 08, 2017 | 10.64 | 10.68 | 10.63 | 10.68 | 5,969 | +0.03(+0.26%) |
Nov 07, 2017 | 10.59 | 10.65 | 10.59 | 10.65 | 4,184 | +0.03(+0.26%) |
Nov 06, 2017 | 10.64 | 10.64 | 10.61 | 10.62 | 4,777 | +0.01(+0.09%) |
Nov 03, 2017 | 10.62 | 10.62 | 10.54 | 10.61 | 8,379 | +0.00(+0.00%) |
Nov 02, 2017 | 10.75 | 10.75 | 10.57 | 10.61 | 14,250 | -0.10(-0.94%) |
Nov 01, 2017 | 10.71 | 10.82 | 10.66 | 10.72 | 13,600 | +0.03(+0.26%) |
Oct 31, 2017 | 10.80 | 10.84 | 10.62 | 10.69 | 33,084 | -0.12(-1.10%) |
Oct 30, 2017 | 10.82 | 10.89 | 10.80 | 10.81 | 3,581 | -0.05(-0.51%) |
Oct 27, 2017 | 10.90 | 10.90 | 10.85 | 10.86 | 4,429 | -0.08(-0.75%) |
Oct 26, 2017 | 10.86 | 11.06 | 10.86 | 10.94 | 15,751 | +0.04(+0.38%) |
Oct 25, 2017 | 10.96 | 11.02 | 10.90 | 10.90 | 3,555 | -0.05(-0.46%) |
Oct 24, 2017 | 10.94 | 11.03 | 10.92 | 10.95 | 10,360 | +0.04(+0.34%) |
Oct 23, 2017 | 10.90 | 10.94 | 10.90 | 10.92 | 1,992 | -0.01(-0.06%) |
Oct 20, 2017 | 10.83 | 10.95 | 10.83 | 10.92 | 826 | +0.10(+0.90%) |
Oct 19, 2017 | 10.90 | 10.90 | 10.83 | 10.83 | 5,672 | +0.03(+0.25%) |
Oct 18, 2017 | 10.80 | 10.89 | 10.77 | 10.80 | 17,210 | -0.12(-1.09%) |
Oct 17, 2017 | 10.88 | 10.93 | 10.88 | 10.92 | 9,463 | +0.03(+0.25%) |
Oct 16, 2017 | 10.92 | 10.96 | 10.84 | 10.89 | 15,135 | +0.00(+0.00%) |
Oct 13, 2017 | 10.91 | 10.91 | 10.83 | 10.89 | 6,265 | +0.08(+0.76%) |
Oct 12, 2017 | 10.90 | 10.90 | 10.80 | 10.81 | 9,752 | -0.07(-0.62%) |
Oct 11, 2017 | 10.97 | 10.97 | 10.87 | 10.87 | 3,215 | -0.04(-0.39%) |
Oct 10, 2017 | 10.97 | 11.05 | 10.92 | 10.92 | 4,453 | -0.06(-0.58%) |
Oct 09, 2017 | 10.89 | 10.98 | 10.89 | 10.98 | 651 | -0.06(-0.58%) |
Oct 06, 2017 | 10.94 | 11.13 | 10.94 | 11.04 | 4,781 | +0.16(+1.43%) |
Oct 05, 2017 | 11.01 | 11.07 | 10.89 | 10.89 | 5,871 | -0.07(-0.67%) |
Oct 04, 2017 | 10.97 | 11.06 | 10.96 | 10.96 | 17,473 | +0.05(+0.50%) |
Oct 03, 2017 | 10.89 | 10.93 | 10.87 | 10.91 | 6,509 | +0.03(+0.25%) |
Oct 02, 2017 | 10.87 | 10.89 | 10.87 | 10.88 | 6,821 | -0.11(-1.00%) |
Sep 29, 2017 | 10.99 | 11.09 | 10.92 | 10.99 | 17,854 | +0.14(+1.26%) |
Sep 28, 2017 | 10.81 | 10.85 | 10.81 | 10.85 | 3,797 | +0.05(+0.51%) |
Sep 27, 2017 | 10.73 | 10.82 | 10.73 | 10.80 | 11,361 | +0.09(+0.85%) |
Sep 26, 2017 | 10.65 | 10.71 | 10.63 | 10.71 | 3,604 | +0.04(+0.33%) |
Sep 25, 2017 | 10.53 | 10.67 | 10.53 | 10.67 | 12,584 | +0.09(+0.87%) |
Sep 22, 2017 | 10.54 | 10.60 | 10.54 | 10.58 | 6,367 | -0.02(-0.17%) |
Sep 21, 2017 | 10.59 | 10.60 | 10.59 | 10.60 | 15,350 | +0.01(+0.09%) |
Sep 20, 2017 | 10.55 | 10.60 | 10.55 | 10.59 | 3,074 | +0.03(+0.26%) |
Sep 19, 2017 | 10.56 | 10.56 | 10.52 | 10.56 | 15,718 | +0.03(+0.26%) |
Sep 18, 2017 | 10.49 | 10.55 | 10.49 | 10.53 | 13,941 | +0.02(+0.17%) |
Sep 15, 2017 | 10.52 | 10.52 | 10.51 | 10.51 | 12,181 | +0.00(+0.00%) |
Sep 14, 2017 | 10.46 | 10.51 | 10.46 | 10.51 | 8,348 | +0.06(+0.61%) |
Sep 13, 2017 | 10.45 | 10.48 | 10.42 | 10.45 | 15,176 | -0.04(-0.34%) |
Sep 12, 2017 | 10.47 | 10.49 | 10.46 | 10.49 | 18,429 | +0.02(+0.17%) |
Sep 11, 2017 | 10.39 | 10.47 | 10.39 | 10.47 | 10,871 | +0.04(+0.43%) |
Sep 08, 2017 | 10.39 | 10.44 | 10.38 | 10.42 | 15,162 | +0.04(+0.43%) |
Sep 07, 2017 | 10.43 | 10.44 | 10.35 | 10.38 | 12,097 | -0.03(-0.26%) |
Sep 06, 2017 | 10.37 | 10.41 | 10.29 | 10.41 | 16,052 | +0.05(+0.52%) |
Sep 05, 2017 | 10.40 | 10.42 | 10.29 | 10.35 | 12,195 | -0.08(-0.77%) |
Sep 01, 2017 | 10.44 | 10.42 | 10.43 | 4,911 | +0.01(+0.09%) | |
Aug 31, 2017 | 10.36 | 10.43 | 10.36 | 10.42 | 7,728 | +0.04(+0.43%) |
Aug 30, 2017 | 10.32 | 10.39 | 10.32 | 10.38 | 38,079 | +0.00(+0.00%) |
Aug 29, 2017 | 10.31 | 10.38 | 10.29 | 10.38 | 12,312 | +0.03(+0.26%) |
Aug 28, 2017 | 10.47 | 10.47 | 10.31 | 10.35 | 6,964 | +0.03(+0.26%) |
Aug 25, 2017 | 10.35 | 10.35 | 10.28 | 10.32 | 8,369 | -0.03(-0.26%) |
Aug 24, 2017 | 10.39 | 10.40 | 10.33 | 10.35 | 2,684 | -0.00(-0.03%) |
Aug 23, 2017 | 10.38 | 10.38 | 10.35 | 10.36 | 4,004 | -0.03(-0.26%) |
Aug 22, 2017 | 10.35 | 10.40 | 10.32 | 10.38 | 23,087 | +0.05(+0.47%) |
Aug 21, 2017 | 10.32 | 10.34 | 10.27 | 10.33 | 4,626 | +0.04(+0.35%) |
Aug 18, 2017 | 10.20 | 10.30 | 10.20 | 10.30 | 39,112 | +0.10(+0.96%) |
Aug 17, 2017 | 10.26 | 10.26 | 10.20 | 10.20 | 14,419 | -0.08(-0.78%) |
Aug 16, 2017 | 10.27 | 10.32 | 10.25 | 10.28 | 16,073 | +0.03(+0.26%) |
Aug 15, 2017 | 10.29 | 10.29 | 10.24 | 10.25 | 12,029 | -0.02(-0.17%) |
Aug 14, 2017 | 10.18 | 10.31 | 10.18 | 10.27 | 11,916 | +0.10(+0.97%) |
Aug 11, 2017 | 10.11 | 10.23 | 10.10 | 10.17 | 22,612 | +0.06(+0.62%) |
Aug 10, 2017 | 10.41 | 10.41 | 10.11 | 10.11 | 22,639 | -0.30(-2.84%) |
Aug 09, 2017 | 10.48 | 10.48 | 10.34 | 10.41 | 17,479 | -0.10(-0.94%) |
Aug 08, 2017 | 10.54 | 10.54 | 10.49 | 10.50 | 9,793 | -0.02(-0.17%) |
Aug 07, 2017 | 10.48 | 10.53 | 10.48 | 10.52 | 11,440 | +0.03(+0.26%) |
Aug 04, 2017 | 10.51 | 10.51 | 10.48 | 10.49 | 16,294 | +0.01(+0.09%) |
Aug 03, 2017 | 10.56 | 10.56 | 10.46 | 10.49 | 21,839 | -0.07(-0.64%) |
Aug 02, 2017 | 10.54 | 10.57 | 10.54 | 10.55 | 1,934 | +0.00(+0.05%) |
Aug 01, 2017 | 10.59 | 10.60 | 10.55 | 10.55 | 9,861 | -0.07(-0.67%) |
Jul 31, 2017 | 10.62 | 10.64 | 10.59 | 10.62 | 7,520 | +0.04(+0.42%) |
Jul 28, 2017 | 10.66 | 10.66 | 10.55 | 10.58 | 36,060 | -0.11(-1.05%) |
Jul 27, 2017 | 10.66 | 10.70 | 10.64 | 10.69 | 12,274 | +0.01(+0.13%) |
Jul 26, 2017 | 10.70 | 10.82 | 10.67 | 10.67 | 18,977 | +0.00(+0.00%) |
Jul 25, 2017 | 10.72 | 10.75 | 10.64 | 10.67 | 11,871 | +0.00(+0.00%) |
Jul 24, 2017 | 10.66 | 10.69 | 10.63 | 10.67 | 18,676 | -0.03(-0.25%) |
Jul 21, 2017 | 10.72 | 10.74 | 10.70 | 10.70 | 26,207 | -0.04(-0.42%) |
Jul 20, 2017 | 10.76 | 10.79 | 10.75 | 10.75 | 17,562 | +0.04(+0.34%) |
Jul 19, 2017 | 10.68 | 10.73 | 10.63 | 10.71 | 30,809 | +0.04(+0.42%) |
Jul 18, 2017 | 10.72 | 10.72 | 10.66 | 10.66 | 9,303 | +0.00(+0.00%) |
Jul 17, 2017 | 10.77 | 10.78 | 10.66 | 10.66 | 22,073 | -0.04(-0.42%) |
Jul 14, 2017 | 10.68 | 10.71 | 10.66 | 10.71 | 12,887 | +0.04(+0.42%) |
Jul 13, 2017 | 10.68 | 10.69 | 10.64 | 10.66 | 7,618 | -0.04(-0.42%) |
Jul 12, 2017 | 10.66 | 10.73 | 10.66 | 10.71 | 5,009 | +0.13(+1.27%) |
Jul 11, 2017 | 10.64 | 10.64 | 10.54 | 10.58 | 14,416 | -0.08(-0.76%) |
Jul 10, 2017 | 10.42 | 10.67 | 10.42 | 10.66 | 49,309 | +0.14(+1.36%) |
Jul 07, 2017 | 10.57 | 10.60 | 10.49 | 10.51 | 24,569 | -0.01(-0.09%) |
Jul 06, 2017 | 10.61 | 10.61 | 10.52 | 10.52 | 15,852 | -0.05(-0.51%) |
Jul 05, 2017 | 10.75 | 10.82 | 10.56 | 10.58 | 38,121 | -0.30(-2.72%) |
Jul 03, 2017 | 10.82 | 10.87 | 10.69 | 10.87 | 8,469 | +0.10(+0.91%) |
Jun 30, 2017 | 11.00 | 11.00 | 10.74 | 10.77 | 15,634 | +0.08(+0.75%) |
Jun 29, 2017 | 10.65 | 10.71 | 10.64 | 10.69 | 11,384 | +0.07(+0.67%) |
Jun 28, 2017 | 10.65 | 10.65 | 10.62 | 10.62 | 4,412 | +0.02(+0.17%) |
Jun 27, 2017 | 10.66 | 10.75 | 10.60 | 10.60 | 10,458 | -0.01(-0.08%) |
Jun 26, 2017 | 10.67 | 10.67 | 10.59 | 10.61 | 18,113 | +0.00(+0.00%) |
Jun 23, 2017 | 10.75 | 10.77 | 10.59 | 10.61 | 2,147 | +0.05(+0.50%) |
Jun 22, 2017 | 10.63 | 10.64 | 10.56 | 10.56 | 11,339 | -0.07(-0.67%) |
Jun 21, 2017 | 10.62 | 10.64 | 10.62 | 10.63 | 8,973 | +0.01(+0.09%) |
Jun 20, 2017 | 10.63 | 10.66 | 10.62 | 10.62 | 12,386 | -0.04(-0.42%) |
Jun 19, 2017 | 10.69 | 10.71 | 10.63 | 10.66 | 23,719 | +0.01(+0.10%) |
Jun 16, 2017 | 10.59 | 10.73 | 10.59 | 10.65 | 2,938 | -0.05(-0.43%) |
Jun 15, 2017 | 10.75 | 10.76 | 10.65 | 10.70 | 5,977 | -0.05(-0.50%) |
Jun 14, 2017 | 10.75 | 10.77 | 10.74 | 10.75 | 10,956 | +0.04(+0.42%) |
Jun 13, 2017 | 10.68 | 10.71 | 10.66 | 10.71 | 9,118 | +0.09(+0.82%) |
Jun 12, 2017 | 10.55 | 10.62 | 10.55 | 10.62 | 3,041 | +0.04(+0.33%) |
Jun 09, 2017 | 10.60 | 10.61 | 10.56 | 10.59 | 6,244 | -0.03(-0.24%) |
Jun 08, 2017 | 10.58 | 10.61 | 10.57 | 10.61 | 2,874 | +0.06(+0.57%) |
Jun 07, 2017 | 10.63 | 10.63 | 10.55 | 10.55 | 9,541 | -0.04(-0.37%) |
Jun 06, 2017 | 10.54 | 10.59 | 10.54 | 10.59 | 4,721 | +0.03(+0.29%) |
Jun 05, 2017 | 10.66 | 10.66 | 10.56 | 10.56 | 9,284 | -0.10(-0.90%) |
Jun 02, 2017 | 10.61 | 10.67 | 10.61 | 10.66 | 13,248 | +0.06(+0.58%) |