Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.49 | 10.78 | 10.49 | 10.67 | 74,633 | +0.25(+2.43%) |
Oct 30, 2018 | 10.38 | 10.54 | 10.38 | 10.41 | 103,298 | -0.03(-0.29%) |
Oct 29, 2018 | 10.66 | 10.74 | 10.41 | 10.44 | 41,842 | -0.18(-1.73%) |
Oct 26, 2018 | 10.78 | 10.78 | 10.60 | 10.63 | 76,696 | -0.20(-1.88%) |
Oct 25, 2018 | 10.98 | 11.06 | 10.64 | 10.83 | 136,041 | -0.10(-0.95%) |
Oct 24, 2018 | 11.19 | 11.24 | 10.93 | 10.93 | 55,936 | -0.27(-2.44%) |
Oct 23, 2018 | 11.21 | 11.27 | 11.06 | 11.21 | 77,320 | -0.11(-1.01%) |
Oct 22, 2018 | 11.36 | 11.37 | 11.30 | 11.32 | 30,106 | -0.03(-0.26%) |
Oct 19, 2018 | 11.36 | 11.46 | 11.29 | 11.35 | 60,189 | +0.03(+0.26%) |
Oct 18, 2018 | 11.37 | 11.38 | 11.23 | 11.32 | 59,495 | -0.01(-0.13%) |
Oct 17, 2018 | 11.43 | 11.43 | 11.27 | 11.34 | 64,942 | -0.09(-0.78%) |
Oct 16, 2018 | 11.10 | 11.43 | 11.10 | 11.43 | 108,681 | +0.40(+3.60%) |
Oct 15, 2018 | 11.05 | 11.09 | 10.96 | 11.03 | 83,420 | +0.00(+0.00%) |
Oct 12, 2018 | 10.93 | 11.03 | 10.90 | 11.03 | 87,567 | +0.22(+2.02%) |
Oct 11, 2018 | 10.93 | 10.93 | 10.68 | 10.81 | 185,503 | -0.14(-1.32%) |
Oct 10, 2018 | 11.52 | 11.52 | 10.95 | 10.95 | 150,897 | -0.60(-5.21%) |
Oct 09, 2018 | 11.45 | 11.56 | 11.39 | 11.56 | 85,142 | +0.08(+0.73%) |
Oct 08, 2018 | 11.56 | 11.64 | 11.35 | 11.47 | 83,873 | -0.12(-1.02%) |
Oct 05, 2018 | 12.07 | 12.08 | 11.48 | 11.59 | 315,477 | -0.52(-4.28%) |
Oct 04, 2018 | 12.12 | 12.20 | 12.02 | 12.11 | 117,845 | -0.04(-0.37%) |
Oct 03, 2018 | 12.36 | 12.41 | 12.11 | 12.15 | 91,774 | -0.26(-2.07%) |
Oct 02, 2018 | 12.41 | 12.43 | 12.26 | 12.41 | 126,136 | +0.03(+0.24%) |
Oct 01, 2018 | 12.31 | 12.40 | 12.27 | 12.38 | 73,972 | +0.13(+1.05%) |
Sep 28, 2018 | 12.38 | 12.38 | 12.24 | 12.25 | 74,408 | -0.12(-1.00%) |
Sep 27, 2018 | 12.37 | 12.38 | 12.32 | 12.37 | 68,618 | +0.04(+0.32%) |
Sep 26, 2018 | 12.26 | 12.34 | 12.26 | 12.34 | 45,363 | +0.08(+0.68%) |
Sep 25, 2018 | 12.13 | 12.25 | 12.09 | 12.25 | 181,555 | +0.11(+0.89%) |
Sep 24, 2018 | 12.08 | 12.14 | 12.05 | 12.14 | 106,333 | +0.06(+0.49%) |
Sep 21, 2018 | 12.21 | 12.21 | 12.08 | 12.08 | 75,017 | -0.07(-0.57%) |
Sep 20, 2018 | 12.07 | 12.21 | 12.06 | 12.15 | 60,970 | +0.06(+0.49%) |
Sep 19, 2018 | 12.02 | 12.12 | 12.02 | 12.09 | 50,066 | +0.07(+0.62%) |
Sep 18, 2018 | 12.16 | 12.16 | 11.98 | 12.02 | 126,466 | -0.14(-1.14%) |
Sep 17, 2018 | 12.23 | 12.23 | 12.11 | 12.16 | 45,553 | -0.08(-0.68%) |
Sep 14, 2018 | 12.23 | 12.27 | 12.17 | 12.24 | 55,755 | -0.01(-0.08%) |
Sep 13, 2018 | 12.34 | 12.40 | 12.22 | 12.25 | 74,356 | -0.08(-0.65%) |
Sep 12, 2018 | 12.27 | 12.40 | 12.27 | 12.33 | 85,174 | +0.07(+0.56%) |
Sep 11, 2018 | 12.22 | 12.39 | 12.18 | 12.26 | 333,412 | +0.02(+0.16%) |
Sep 10, 2018 | 12.10 | 12.28 | 12.06 | 12.24 | 122,241 | +0.18(+1.50%) |
Sep 07, 2018 | 12.06 | 12.11 | 12.01 | 12.06 | 34,289 | +0.00(+0.00%) |
Sep 06, 2018 | 12.02 | 12.07 | 12.00 | 12.06 | 81,488 | +0.00(+0.00%) |
Sep 05, 2018 | 12.18 | 12.20 | 12.03 | 12.06 | 84,268 | -0.16(-1.32%) |
Sep 04, 2018 | 12.19 | 12.23 | 12.15 | 12.22 | 90,444 | +0.07(+0.56%) |
Aug 31, 2018 | 12.16 | 12.16 | 12.16 | 0 | +0.03(+0.24%) | |
Aug 30, 2018 | 12.25 | 12.26 | 12.11 | 12.13 | 144,737 | -0.12(-1.00%) |
Aug 29, 2018 | 12.15 | 12.32 | 12.11 | 12.25 | 124,372 | +0.14(+1.17%) |
Aug 28, 2018 | 12.14 | 12.14 | 12.09 | 12.11 | 65,557 | +0.00(+0.00%) |
Aug 27, 2018 | 12.18 | 12.19 | 12.08 | 12.11 | 89,664 | -0.02(-0.16%) |
Aug 24, 2018 | 12.12 | 12.17 | 12.08 | 12.13 | 45,310 | +0.06(+0.53%) |
Aug 23, 2018 | 12.15 | 12.17 | 12.04 | 12.06 | 76,426 | -0.09(-0.73%) |
Aug 22, 2018 | 12.22 | 12.23 | 12.09 | 12.15 | 87,501 | -0.07(-0.60%) |
Aug 21, 2018 | 12.24 | 12.24 | 12.19 | 12.22 | 39,706 | +0.01(+0.08%) |
Aug 20, 2018 | 12.11 | 12.24 | 12.11 | 12.21 | 88,905 | +0.10(+0.85%) |
Aug 17, 2018 | 12.04 | 12.11 | 11.99 | 12.11 | 105,113 | +0.02(+0.20%) |
Aug 16, 2018 | 12.03 | 12.09 | 12.01 | 12.09 | 53,209 | +0.07(+0.61%) |
Aug 15, 2018 | 11.99 | 12.01 | 11.88 | 12.01 | 54,697 | +0.00(+0.00%) |
Aug 14, 2018 | 11.95 | 12.01 | 11.87 | 12.01 | 69,617 | +0.09(+0.78%) |
Aug 13, 2018 | 11.92 | 11.95 | 11.86 | 11.92 | 67,535 | -0.05(-0.41%) |
Aug 10, 2018 | 12.04 | 12.04 | 11.92 | 11.97 | 81,028 | -0.03(-0.26%) |
Aug 09, 2018 | 11.89 | 12.00 | 11.89 | 12.00 | 76,955 | +0.11(+0.90%) |
Aug 08, 2018 | 12.06 | 12.06 | 11.89 | 11.89 | 60,867 | -0.13(-1.05%) |
Aug 07, 2018 | 11.95 | 12.03 | 11.86 | 12.02 | 95,828 | +0.10(+0.82%) |
Aug 06, 2018 | 11.84 | 11.92 | 11.80 | 11.92 | 34,788 | +0.06(+0.53%) |
Aug 03, 2018 | 11.79 | 11.86 | 11.73 | 11.86 | 54,045 | +0.11(+0.95%) |
Aug 02, 2018 | 11.74 | 11.75 | 11.68 | 11.75 | 51,996 | +0.00(+0.04%) |
Aug 01, 2018 | 11.77 | 11.79 | 11.70 | 11.74 | 60,588 | +0.02(+0.17%) |
Jul 31, 2018 | 11.78 | 11.79 | 11.70 | 11.72 | 76,152 | -0.08(-0.66%) |
Jul 30, 2018 | 11.80 | 11.85 | 11.74 | 11.80 | 52,939 | +0.04(+0.37%) |
Jul 27, 2018 | 11.86 | 11.86 | 11.72 | 11.76 | 50,346 | -0.05(-0.45%) |
Jul 26, 2018 | 11.78 | 11.82 | 11.77 | 11.81 | 50,958 | +0.04(+0.37%) |
Jul 25, 2018 | 11.77 | 11.77 | 11.71 | 11.77 | 47,417 | +0.01(+0.08%) |
Jul 24, 2018 | 11.74 | 11.79 | 11.70 | 11.76 | 55,450 | +0.10(+0.88%) |
Jul 23, 2018 | 11.64 | 11.71 | 11.61 | 11.65 | 57,472 | +0.02(+0.17%) |
Jul 20, 2018 | 11.58 | 11.67 | 11.58 | 11.64 | 52,616 | +0.05(+0.46%) |
Jul 19, 2018 | 11.59 | 11.68 | 11.57 | 11.58 | 154,472 | -0.04(-0.33%) |
Jul 18, 2018 | 11.65 | 11.65 | 11.57 | 11.62 | 82,676 | -0.03(-0.25%) |
Jul 17, 2018 | 11.61 | 11.65 | 11.58 | 11.65 | 36,263 | +0.02(+0.21%) |
Jul 16, 2018 | 11.65 | 11.65 | 11.61 | 11.63 | 44,898 | +0.01(+0.13%) |
Jul 13, 2018 | 11.66 | 11.66 | 11.58 | 11.61 | 57,877 | -0.00(-0.04%) |
Jul 12, 2018 | 11.51 | 11.66 | 11.49 | 11.62 | 67,930 | +0.13(+1.14%) |
Jul 11, 2018 | 11.47 | 11.48 | 11.39 | 11.48 | 80,325 | -0.01(-0.05%) |
Jul 10, 2018 | 11.44 | 11.49 | 11.39 | 11.49 | 77,201 | +0.10(+0.85%) |
Jul 09, 2018 | 11.28 | 11.40 | 11.24 | 11.39 | 91,667 | +0.19(+1.68%) |
Jul 06, 2018 | 11.18 | 11.27 | 11.11 | 11.21 | 157,245 | -0.04(-0.39%) |
Jul 05, 2018 | 11.25 | 11.27 | 11.16 | 11.25 | 50,058 | +0.04(+0.35%) |
Jul 03, 2018 | 11.21 | 11.21 | 11.21 | 0 | -0.08(-0.73%) | |
Jul 02, 2018 | 11.09 | 11.29 | 10.99 | 11.29 | 49,574 | +0.20(+1.83%) |
Jun 29, 2018 | 11.20 | 11.20 | 11.09 | 11.09 | 79,482 | -0.06(-0.56%) |
Jun 28, 2018 | 11.27 | 11.27 | 11.05 | 11.15 | 204,514 | -0.13(-1.11%) |
Jun 27, 2018 | 11.29 | 11.41 | 11.28 | 11.28 | 85,376 | -0.06(-0.51%) |
Jun 26, 2018 | 11.36 | 11.38 | 11.27 | 11.34 | 65,830 | +0.00(+0.04%) |
Jun 25, 2018 | 11.49 | 11.49 | 11.33 | 11.33 | 96,893 | -0.17(-1.51%) |
Jun 22, 2018 | 11.50 | 11.51 | 11.39 | 11.51 | 57,587 | +0.07(+0.63%) |
Jun 21, 2018 | 11.53 | 11.53 | 11.39 | 11.43 | 138,907 | -0.06(-0.55%) |
Jun 20, 2018 | 11.47 | 11.50 | 11.43 | 11.50 | 72,411 | +0.03(+0.25%) |
Jun 19, 2018 | 11.49 | 11.49 | 11.36 | 11.47 | 75,180 | -0.02(-0.21%) |
Jun 18, 2018 | 11.55 | 11.55 | 11.48 | 11.49 | 97,816 | -0.13(-1.08%) |
Jun 15, 2018 | 11.66 | 11.52 | 11.62 | 320,485 | -0.04(-0.33%) | |
Jun 14, 2018 | 11.48 | 11.66 | 11.48 | 11.66 | 680,621 | +0.22(+1.94%) |
Jun 13, 2018 | 11.49 | 11.49 | 11.40 | 11.43 | 100,823 | -0.02(-0.17%) |
Jun 12, 2018 | 11.48 | 11.50 | 11.45 | 11.45 | 72,270 | -0.04(-0.38%) |
Jun 11, 2018 | 11.47 | 11.50 | 11.43 | 11.50 | 56,157 | +0.06(+0.55%) |
Jun 08, 2018 | 11.42 | 11.46 | 11.37 | 11.43 | 68,750 | +0.04(+0.37%) |
Jun 07, 2018 | 11.51 | 11.51 | 11.31 | 11.39 | 175,713 | -0.06(-0.54%) |
Jun 06, 2018 | 11.45 | 11.32 | 11.45 | 67,173 | +0.11(+0.97%) | |
Jun 05, 2018 | 11.29 | 11.35 | 11.23 | 11.34 | 63,849 | +0.05(+0.47%) |
Jun 04, 2018 | 11.26 | 11.32 | 11.21 | 11.29 | 86,844 | +0.04(+0.40%) |
Jun 01, 2018 | 11.23 | 11.26 | 11.16 | 11.25 | 56,836 | +0.07(+0.58%) |
May 31, 2018 | 11.30 | 11.30 | 11.12 | 11.18 | 86,873 | -0.08(-0.68%) |
May 30, 2018 | 11.25 | 11.33 | 11.15 | 11.26 | 948,357 | +0.04(+0.38%) |
May 29, 2018 | 11.15 | 11.23 | 10.90 | 11.21 | 800,789 | +0.02(+0.17%) |
May 25, 2018 | 11.19 | 11.19 | 11.19 | 0 | -0.01(-0.09%) | |
May 24, 2018 | 11.16 | 11.29 | 11.09 | 11.20 | 605,415 | +0.02(+0.21%) |
May 23, 2018 | 11.26 | 11.26 | 11.13 | 11.18 | 67,203 | -0.13(-1.19%) |
May 22, 2018 | 11.31 | 11.31 | 11.15 | 11.31 | 289,228 | +0.06(+0.51%) |
May 21, 2018 | 11.18 | 11.43 | 11.18 | 11.26 | 256,957 | +0.01(+0.13%) |
May 18, 2018 | 11.20 | 11.24 | 11.13 | 11.24 | 79,295 | +0.04(+0.34%) |
May 17, 2018 | 11.09 | 11.20 | 11.05 | 11.20 | 106,082 | +0.12(+1.04%) |
May 16, 2018 | 11.04 | 11.09 | 10.99 | 11.09 | 89,580 | +0.06(+0.52%) |
May 15, 2018 | 11.12 | 11.12 | 10.96 | 11.03 | 65,902 | -0.08(-0.69%) |
May 14, 2018 | 11.10 | 11.16 | 11.07 | 11.11 | 41,607 | +0.02(+0.22%) |
May 11, 2018 | 11.05 | 11.08 | 11.01 | 11.08 | 47,789 | +0.07(+0.65%) |
May 10, 2018 | 11.08 | 11.09 | 10.96 | 11.01 | 74,541 | +0.05(+0.42%) |
May 09, 2018 | 10.99 | 11.02 | 10.93 | 10.97 | 69,629 | +0.05(+0.44%) |
May 08, 2018 | 10.84 | 11.01 | 10.84 | 10.92 | 47,922 | +0.05(+0.48%) |
May 07, 2018 | 10.87 | 10.95 | 10.82 | 10.87 | 90,873 | +0.03(+0.31%) |
May 04, 2018 | 10.76 | 10.87 | 10.72 | 10.83 | 82,519 | +0.08(+0.71%) |
May 03, 2018 | 10.78 | 10.83 | 10.62 | 10.76 | 74,470 | -0.02(-0.22%) |
May 02, 2018 | 10.75 | 10.83 | 10.71 | 10.78 | 71,907 | +0.05(+0.44%) |
May 01, 2018 | 10.67 | 10.74 | 10.64 | 10.73 | 33,911 | +0.05(+0.49%) |
Apr 30, 2018 | 10.81 | 10.87 | 10.63 | 10.68 | 78,367 | -0.13(-1.19%) |
Apr 27, 2018 | 10.78 | 10.81 | 10.68 | 10.81 | 60,587 | +0.07(+0.66%) |
Apr 26, 2018 | 10.64 | 10.76 | 10.63 | 10.74 | 50,916 | +0.14(+1.31%) |
Apr 25, 2018 | 10.61 | 10.64 | 10.52 | 10.60 | 64,406 | -0.09(-0.80%) |
Apr 24, 2018 | 10.74 | 10.79 | 10.61 | 10.68 | 74,659 | +0.02(+0.22%) |
Apr 23, 2018 | 10.77 | 10.77 | 10.66 | 10.66 | 47,993 | -0.10(-0.93%) |
Apr 20, 2018 | 10.75 | 10.76 | 10.69 | 10.76 | 41,187 | +0.02(+0.22%) |
Apr 19, 2018 | 10.67 | 10.74 | 10.67 | 10.74 | 71,855 | +0.08(+0.76%) |
Apr 18, 2018 | 10.76 | 10.78 | 10.66 | 10.66 | 92,643 | -0.16(-1.45%) |
Apr 17, 2018 | 10.82 | 10.87 | 10.64 | 10.81 | 186,346 | +0.00(+0.04%) |
Apr 16, 2018 | 10.76 | 10.81 | 10.62 | 10.81 | 70,897 | +0.16(+1.48%) |
Apr 13, 2018 | 10.81 | 10.81 | 10.60 | 10.65 | 62,842 | -0.11(-1.02%) |
Apr 12, 2018 | 10.80 | 10.83 | 10.59 | 10.76 | 126,491 | -0.06(-0.57%) |
Apr 11, 2018 | 10.97 | 10.97 | 10.81 | 10.82 | 96,783 | -0.10(-0.93%) |
Apr 10, 2018 | 10.85 | 10.94 | 10.79 | 10.92 | 76,724 | +0.12(+1.14%) |
Apr 09, 2018 | 10.80 | 10.90 | 10.70 | 10.80 | 101,784 | +0.00(+0.04%) |
Apr 06, 2018 | 10.78 | 11.15 | 10.70 | 10.80 | 151,445 | -0.08(-0.70%) |
Apr 05, 2018 | 10.55 | 10.87 | 10.55 | 10.87 | 137,945 | +0.36(+3.47%) |
Apr 04, 2018 | 10.34 | 10.51 | 10.34 | 10.51 | 90,042 | +0.01(+0.14%) |
Apr 03, 2018 | 10.46 | 10.53 | 10.31 | 10.49 | 112,446 | +0.03(+0.32%) |
Apr 02, 2018 | 10.64 | 10.64 | 10.39 | 10.46 | 87,244 | -0.26(-2.43%) |
Mar 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.39(+3.75%) | |
Mar 28, 2018 | 10.51 | 10.51 | 10.29 | 10.33 | 132,589 | -0.26(-2.41%) |
Mar 27, 2018 | 10.61 | 10.61 | 10.45 | 10.59 | 88,796 | -0.12(-1.15%) |
Mar 26, 2018 | 10.49 | 10.71 | 10.46 | 10.71 | 90,560 | +0.24(+2.26%) |
Mar 23, 2018 | 10.67 | 10.76 | 10.42 | 10.47 | 103,227 | -0.18(-1.69%) |
Mar 22, 2018 | 10.82 | 10.82 | 10.62 | 10.65 | 134,107 | -0.18(-1.66%) |
Mar 21, 2018 | 10.82 | 10.85 | 10.76 | 10.83 | 49,724 | +0.01(+0.09%) |
Mar 20, 2018 | 10.75 | 10.87 | 10.68 | 10.82 | 80,428 | +0.13(+1.19%) |
Mar 19, 2018 | 10.89 | 10.91 | 10.68 | 10.70 | 109,936 | -0.16(-1.44%) |
Mar 16, 2018 | 10.85 | 10.93 | 10.79 | 10.85 | 110,860 | +0.06(+0.57%) |
Mar 15, 2018 | 10.82 | 10.88 | 10.73 | 10.79 | 108,270 | +0.01(+0.09%) |
Mar 14, 2018 | 10.78 | 10.81 | 10.69 | 10.78 | 296,227 | +0.10(+0.97%) |
Mar 13, 2018 | 10.59 | 10.73 | 10.55 | 10.68 | 338,899 | +0.08(+0.71%) |
Mar 12, 2018 | 10.61 | 10.63 | 10.50 | 10.60 | 65,643 | +0.08(+0.76%) |
Mar 09, 2018 | 10.48 | 10.54 | 10.46 | 10.52 | 77,889 | +0.11(+1.03%) |
Mar 08, 2018 | 10.38 | 10.44 | 10.38 | 10.41 | 72,835 | +0.09(+0.86%) |
Mar 07, 2018 | 10.38 | 10.33 | 71,510 | +0.01(+0.09%) | ||
Mar 06, 2018 | 10.30 | 10.32 | 10.24 | 10.32 | 54,407 | +0.10(+1.01%) |
Mar 05, 2018 | 10.05 | 10.24 | 10.05 | 10.21 | 131,985 | +0.07(+0.69%) |
Mar 02, 2018 | 10.03 | 10.17 | 9.981 | 10.14 | 81,096 | +0.04(+0.37%) |
Mar 01, 2018 | 10.25 | 10.25 | 10.03 | 10.10 | 195,433 | -0.07(-0.69%) |
Feb 28, 2018 | 10.24 | 10.31 | 10.15 | 10.18 | 103,896 | -0.08(-0.73%) |
Feb 27, 2018 | 10.31 | 10.33 | 10.23 | 10.25 | 93,104 | -0.05(-0.46%) |
Feb 26, 2018 | 10.24 | 10.30 | 10.20 | 10.30 | 72,567 | +0.12(+1.15%) |
Feb 23, 2018 | 10.22 | 10.23 | 10.11 | 10.18 | 167,734 | +0.02(+0.19%) |
Feb 22, 2018 | 10.25 | 10.32 | 10.13 | 10.16 | 92,753 | -0.08(-0.82%) |
Feb 21, 2018 | 10.25 | 10.35 | 10.24 | 10.25 | 84,624 | -0.00(-0.05%) |
Feb 20, 2018 | 10.20 | 10.25 | 10.20 | 10.25 | 70,860 | +0.05(+0.46%) |
Feb 16, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.05(+0.46%) | |
Feb 15, 2018 | 10.14 | 10.16 | 10.00 | 10.16 | 83,423 | +0.15(+1.45%) |
Feb 14, 2018 | 9.903 | 10.09 | 9.903 | 10.01 | 80,928 | +0.14(+1.38%) |
Feb 13, 2018 | 9.865 | 9.969 | 9.842 | 9.875 | 46,619 | +0.00(+0.05%) |
Feb 12, 2018 | 9.814 | 9.944 | 9.710 | 9.870 | 151,763 | +0.10(+1.01%) |
Feb 09, 2018 | 9.940 | 9.940 | 9.546 | 9.771 | 140,996 | -0.05(-0.49%) |
Feb 08, 2018 | 10.01 | 10.07 | 9.778 | 9.820 | 137,478 | -0.21(-2.13%) |
Feb 07, 2018 | 10.03 | 10.08 | 9.978 | 10.03 | 91,062 | +0.04(+0.37%) |
Feb 06, 2018 | 9.736 | 9.904 | 9.615 | 9.997 | 163,128 | +0.18(+1.83%) |
Feb 05, 2018 | 10.21 | 10.22 | 9.790 | 9.817 | 142,880 | -0.43(-4.21%) |
Feb 02, 2018 | 10.38 | 10.43 | 10.17 | 10.25 | 134,499 | -0.18(-1.70%) |
Feb 01, 2018 | 10.39 | 10.43 | 10.34 | 10.43 | 72,940 | -0.00(-0.05%) |
Jan 31, 2018 | 10.34 | 10.47 | 10.33 | 10.43 | 110,802 | +0.07(+0.69%) |
Jan 30, 2018 | 10.60 | 10.60 | 10.30 | 10.36 | 282,353 | -0.31(-2.93%) |
Jan 29, 2018 | 10.75 | 10.75 | 10.62 | 10.67 | 88,371 | -0.06(-0.52%) |
Jan 26, 2018 | 10.68 | 10.78 | 10.63 | 10.73 | 57,040 | +0.08(+0.79%) |
Jan 25, 2018 | 10.71 | 10.71 | 10.60 | 10.64 | 73,904 | -0.04(-0.35%) |
Jan 24, 2018 | 10.67 | 10.74 | 10.63 | 10.68 | 51,935 | +0.07(+0.62%) |
Jan 23, 2018 | 10.61 | 10.64 | 10.59 | 10.62 | 55,625 | +0.05(+0.48%) |
Jan 22, 2018 | 10.51 | 10.57 | 10.46 | 10.56 | 51,763 | +0.09(+0.89%) |
Jan 19, 2018 | 10.48 | 10.49 | 10.44 | 10.47 | 37,812 | +0.03(+0.31%) |
Jan 18, 2018 | 10.43 | 10.48 | 10.39 | 10.44 | 124,770 | -0.04(-0.40%) |
Jan 17, 2018 | 10.60 | 10.64 | 10.40 | 10.48 | 176,476 | -0.08(-0.75%) |
Jan 16, 2018 | 10.70 | 10.70 | 10.56 | 10.56 | 76,213 | -0.10(-0.92%) |
Jan 12, 2018 | 10.66 | 10.66 | 10.66 | 0 | -0.07(-0.61%) | |
Jan 11, 2018 | 10.62 | 10.80 | 10.58 | 10.72 | 115,662 | +0.16(+1.48%) |
Jan 10, 2018 | 10.57 | 10.57 | 113,852 | +0.10(+0.97%) | ||
Jan 09, 2018 | 10.36 | 10.46 | 10.36 | 10.46 | 100,750 | +0.10(+0.98%) |
Jan 08, 2018 | 10.32 | 10.37 | 10.28 | 10.36 | 94,819 | +0.07(+0.67%) |
Jan 05, 2018 | 10.26 | 10.31 | 10.25 | 10.29 | 75,962 | +0.00(+0.04%) |
Jan 04, 2018 | 10.28 | 10.33 | 10.24 | 10.29 | 72,838 | +0.03(+0.27%) |
Jan 03, 2018 | 10.21 | 10.26 | 10.13 | 10.26 | 98,433 | +0.06(+0.63%) |
Jan 02, 2018 | 10.12 | 10.20 | 10.06 | 10.20 | 63,886 | +0.10(+1.01%) |
Dec 29, 2017 | 10.09 | 10.09 | 10.09 | 0 | +0.08(+0.83%) | |
Dec 28, 2017 | 10.03 | 10.03 | 9.998 | 10.01 | 66,705 | +0.01(+0.14%) |
Dec 27, 2017 | 10.06 | 10.14 | 9.984 | 9.998 | 85,679 | -0.04(-0.37%) |
Dec 26, 2017 | 10.10 | 10.18 | 10.00 | 10.03 | 136,409 | -0.10(-0.96%) |
Dec 22, 2017 | 10.13 | 10.25 | 10.09 | 10.13 | 145,017 | -0.05(-0.45%) |
Dec 21, 2017 | 10.19 | 10.26 | 10.17 | 10.18 | 56,824 | +0.03(+0.32%) |
Dec 20, 2017 | 10.23 | 10.30 | 10.13 | 10.15 | 153,355 | -0.04(-0.36%) |
Dec 19, 2017 | 10.19 | 10.26 | 10.18 | 10.18 | 96,957 | -0.01(-0.09%) |
Dec 18, 2017 | 10.17 | 10.21 | 10.09 | 10.19 | 133,864 | +0.11(+1.10%) |
Dec 15, 2017 | 10.09 | 10.10 | 10.04 | 10.08 | 51,844 | +0.05(+0.51%) |
Dec 14, 2017 | 10.12 | 10.12 | 10.03 | 10.03 | 55,922 | -0.05(-0.50%) |
Dec 13, 2017 | 10.04 | 10.10 | 10.03 | 10.08 | 93,660 | -0.00(-0.05%) |
Dec 12, 2017 | 10.20 | 10.20 | 10.06 | 10.09 | 86,529 | -0.09(-0.86%) |
Dec 11, 2017 | 10.00 | 10.17 | 10.00 | 10.17 | 121,928 | +0.18(+1.76%) |
Dec 08, 2017 | 10.26 | 10.27 | 9.998 | 9.998 | 128,683 | -0.16(-1.61%) |
Dec 07, 2017 | 10.20 | 10.22 | 10.07 | 10.16 | 64,454 | +0.02(+0.23%) |
Dec 06, 2017 | 10.02 | 10.18 | 9.996 | 10.14 | 106,387 | +0.14(+1.42%) |
Dec 05, 2017 | 10.02 | 10.04 | 9.973 | 9.996 | 165,381 | -0.03(-0.32%) |
Dec 04, 2017 | 10.11 | 10.11 | 10.02 | 10.03 | 122,434 | -0.10(-0.95%) |
Dec 01, 2017 | 10.22 | 10.22 | 10.08 | 10.12 | 75,018 | -0.10(-0.99%) |
Nov 30, 2017 | 10.13 | 10.22 | 10.00 | 10.22 | 213,649 | +0.14(+1.36%) |
Nov 29, 2017 | 10.20 | 10.20 | 10.07 | 10.09 | 116,179 | -0.13(-1.30%) |
Nov 28, 2017 | 10.14 | 10.22 | 10.09 | 10.22 | 87,518 | +0.11(+1.04%) |
Nov 27, 2017 | 10.20 | 10.20 | 10.06 | 10.11 | 42,360 | -0.07(-0.68%) |
Nov 24, 2017 | 10.14 | 10.22 | 10.13 | 10.18 | 52,809 | +0.11(+1.05%) |
Nov 22, 2017 | 9.987 | 10.15 | 9.968 | 10.08 | 62,786 | +0.11(+1.06%) |
Nov 21, 2017 | 9.977 | 10.01 | 9.964 | 9.973 | 71,881 | -0.00(-0.05%) |
Nov 20, 2017 | 9.977 | 10.05 | 9.909 | 9.977 | 116,166 | +0.00(+0.05%) |
Nov 17, 2017 | 10.09 | 10.14 | 9.941 | 9.973 | 92,824 | -0.07(-0.73%) |
Nov 16, 2017 | 10.04 | 10.44 | 10.00 | 10.05 | 108,179 | +0.08(+0.78%) |
Nov 15, 2017 | 10.00 | 10.06 | 9.922 | 9.968 | 113,069 | -0.10(-1.00%) |
Nov 14, 2017 | 10.04 | 10.07 | 9.909 | 10.07 | 68,092 | -0.00(-0.05%) |
Nov 13, 2017 | 10.08 | 10.17 | 10.00 | 10.07 | 73,945 | -0.00(-0.05%) |
Nov 10, 2017 | 10.09 | 10.17 | 10.04 | 10.08 | 62,921 | -0.04(-0.42%) |
Nov 09, 2017 | 10.17 | 10.18 | 9.948 | 10.12 | 71,050 | -0.01(-0.14%) |
Nov 08, 2017 | 10.26 | 10.28 | 10.11 | 10.13 | 71,076 | -0.07(-0.71%) |
Nov 07, 2017 | 10.15 | 10.21 | 10.08 | 10.21 | 89,182 | +0.05(+0.49%) |
Nov 06, 2017 | 10.15 | 10.16 | 10.11 | 10.16 | 77,760 | +0.01(+0.09%) |
Nov 03, 2017 | 10.11 | 10.20 | 10.11 | 10.15 | 86,419 | +0.02(+0.18%) |
Nov 02, 2017 | 10.03 | 10.16 | 9.984 | 10.13 | 99,797 | +0.09(+0.91%) |