Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.95 | 11.06 | 10.95 | 11.06 | 251,483 | +0.14(+1.27%) |
Nov 29, 2017 | 10.93 | 11.01 | 10.89 | 10.92 | 323,384 | +0.01(+0.06%) |
Nov 28, 2017 | 10.81 | 10.96 | 10.77 | 10.91 | 376,312 | +0.08(+0.70%) |
Nov 27, 2017 | 10.89 | 10.89 | 10.76 | 10.84 | 265,479 | -0.04(-0.35%) |
Nov 24, 2017 | 11.01 | 11.01 | 10.85 | 10.88 | 103,424 | -0.07(-0.63%) |
Nov 22, 2017 | 10.73 | 10.97 | 10.69 | 10.94 | 310,912 | +0.27(+2.53%) |
Nov 21, 2017 | 10.69 | 10.76 | 10.67 | 10.67 | 239,233 | +0.01(+0.12%) |
Nov 20, 2017 | 10.80 | 10.80 | 10.62 | 10.66 | 230,216 | -0.11(-0.99%) |
Nov 17, 2017 | 10.70 | 10.79 | 10.69 | 10.77 | 240,004 | +0.05(+0.48%) |
Nov 16, 2017 | 10.57 | 10.73 | 10.54 | 10.72 | 510,067 | +0.19(+1.78%) |
Nov 15, 2017 | 10.55 | 10.65 | 10.49 | 10.53 | 399,596 | -0.03(-0.24%) |
Nov 14, 2017 | 10.69 | 10.70 | 10.46 | 10.55 | 428,156 | -0.18(-1.69%) |
Nov 13, 2017 | 10.87 | 10.87 | 10.69 | 10.74 | 294,408 | -0.12(-1.15%) |
Nov 10, 2017 | 10.95 | 10.96 | 10.82 | 10.86 | 202,639 | -0.09(-0.85%) |
Nov 09, 2017 | 10.93 | 10.96 | 10.87 | 10.95 | 269,933 | -0.03(-0.28%) |
Nov 08, 2017 | 11.00 | 11.00 | 10.92 | 10.99 | 155,412 | +0.03(+0.28%) |
Nov 07, 2017 | 10.99 | 11.00 | 10.92 | 10.95 | 275,695 | -0.03(-0.28%) |
Nov 06, 2017 | 11.01 | 11.01 | 10.93 | 10.99 | 269,374 | +0.10(+0.92%) |
Nov 03, 2017 | 10.85 | 10.92 | 10.83 | 10.89 | 202,387 | +0.04(+0.35%) |
Nov 02, 2017 | 10.93 | 10.95 | 10.80 | 10.85 | 222,309 | -0.09(-0.80%) |
Nov 01, 2017 | 11.00 | 11.00 | 10.92 | 10.94 | 259,792 | -0.02(-0.23%) |
Oct 31, 2017 | 11.09 | 11.09 | 10.84 | 10.96 | 343,927 | -0.04(-0.40%) |
Oct 30, 2017 | 11.08 | 11.10 | 10.97 | 11.00 | 228,051 | -0.10(-0.90%) |
Oct 27, 2017 | 11.02 | 11.12 | 10.99 | 11.10 | 272,638 | +0.07(+0.68%) |
Oct 26, 2017 | 11.26 | 11.26 | 10.97 | 11.03 | 352,986 | -0.26(-2.32%) |
Oct 25, 2017 | 11.43 | 11.43 | 11.25 | 11.29 | 203,973 | -0.12(-1.09%) |
Oct 24, 2017 | 11.49 | 11.50 | 11.36 | 11.42 | 241,684 | -0.07(-0.60%) |
Oct 23, 2017 | 11.52 | 11.54 | 11.48 | 11.48 | 151,087 | -0.03(-0.27%) |
Oct 20, 2017 | 11.53 | 11.57 | 11.48 | 11.52 | 155,577 | -0.03(-0.27%) |
Oct 19, 2017 | 11.53 | 11.55 | 11.49 | 11.55 | 127,357 | +0.01(+0.05%) |
Oct 18, 2017 | 11.63 | 11.63 | 11.53 | 11.54 | 127,727 | -0.07(-0.58%) |
Oct 17, 2017 | 11.42 | 11.62 | 11.42 | 11.61 | 159,951 | +0.20(+1.79%) |
Oct 16, 2017 | 11.48 | 11.58 | 11.40 | 11.40 | 190,796 | -0.12(-1.08%) |
Oct 13, 2017 | 11.69 | 11.69 | 11.44 | 11.53 | 280,613 | -0.19(-1.59%) |
Oct 12, 2017 | 11.56 | 11.71 | 11.51 | 11.71 | 158,806 | +0.15(+1.34%) |
Oct 11, 2017 | 11.71 | 11.72 | 11.53 | 11.56 | 230,504 | -0.09(-0.80%) |
Oct 10, 2017 | 11.63 | 11.65 | 11.56 | 11.65 | 172,370 | +0.03(+0.27%) |
Oct 09, 2017 | 11.66 | 11.71 | 11.58 | 11.62 | 140,627 | -0.04(-0.37%) |
Oct 06, 2017 | 11.78 | 11.78 | 11.61 | 11.66 | 318,963 | -0.07(-0.58%) |
Oct 05, 2017 | 11.68 | 11.73 | 11.59 | 11.73 | 180,150 | +0.06(+0.48%) |
Oct 04, 2017 | 11.59 | 11.68 | 11.56 | 11.68 | 143,737 | +0.07(+0.59%) |
Oct 03, 2017 | 11.67 | 11.67 | 11.53 | 11.61 | 208,852 | -0.05(-0.43%) |
Oct 02, 2017 | 11.55 | 11.66 | 11.52 | 11.66 | 186,532 | +0.14(+1.24%) |
Sep 29, 2017 | 11.43 | 11.53 | 11.42 | 11.51 | 167,373 | +0.10(+0.87%) |
Sep 28, 2017 | 11.42 | 11.51 | 11.40 | 11.42 | 142,334 | +0.01(+0.05%) |
Sep 27, 2017 | 11.45 | 11.50 | 11.41 | 11.41 | 142,243 | -0.03(-0.27%) |
Sep 26, 2017 | 11.52 | 11.54 | 11.44 | 11.44 | 153,542 | -0.02(-0.16%) |
Sep 25, 2017 | 11.38 | 11.51 | 11.38 | 11.46 | 140,043 | +0.04(+0.38%) |
Sep 22, 2017 | 11.39 | 11.43 | 11.35 | 11.42 | 120,117 | +0.01(+0.11%) |
Sep 21, 2017 | 11.49 | 11.50 | 11.40 | 11.40 | 145,228 | -0.09(-0.76%) |
Sep 20, 2017 | 11.52 | 11.55 | 11.41 | 11.49 | 117,798 | -0.03(-0.27%) |
Sep 19, 2017 | 11.66 | 11.66 | 11.51 | 11.52 | 179,393 | -0.10(-0.85%) |
Sep 18, 2017 | 11.60 | 11.66 | 11.60 | 11.62 | 143,814 | +0.00(+0.00%) |
Sep 15, 2017 | 11.65 | 11.65 | 11.53 | 11.62 | 79,593 | +0.01(+0.12%) |
Sep 14, 2017 | 11.57 | 11.61 | 11.44 | 11.61 | 201,403 | +0.04(+0.32%) |
Sep 13, 2017 | 11.66 | 11.66 | 11.54 | 11.57 | 156,118 | -0.06(-0.53%) |
Sep 12, 2017 | 11.58 | 11.64 | 11.54 | 11.63 | 196,460 | +0.06(+0.53%) |
Sep 11, 2017 | 11.56 | 11.60 | 11.53 | 11.57 | 118,365 | +0.07(+0.64%) |
Sep 08, 2017 | 11.50 | 11.57 | 11.49 | 11.49 | 175,273 | -0.03(-0.27%) |
Sep 07, 2017 | 11.43 | 11.56 | 11.43 | 11.53 | 120,534 | +0.09(+0.75%) |
Sep 06, 2017 | 11.43 | 11.46 | 11.38 | 11.44 | 127,078 | +0.05(+0.43%) |
Sep 05, 2017 | 11.51 | 11.52 | 11.35 | 11.39 | 177,725 | -0.17(-1.44%) |
Sep 01, 2017 | 11.52 | 11.56 | 11.45 | 11.56 | 176,795 | +0.07(+0.64%) |
Aug 31, 2017 | 11.25 | 11.50 | 11.24 | 11.48 | 341,388 | +0.27(+2.36%) |
Aug 30, 2017 | 11.07 | 11.22 | 11.05 | 11.22 | 226,821 | +0.14(+1.22%) |
Aug 29, 2017 | 10.99 | 11.09 | 10.99 | 11.08 | 146,947 | +0.04(+0.33%) |
Aug 28, 2017 | 11.00 | 11.08 | 10.95 | 11.04 | 127,352 | +0.08(+0.73%) |
Aug 25, 2017 | 10.96 | 11.02 | 10.95 | 10.96 | 212,642 | +0.01(+0.11%) |
Aug 24, 2017 | 10.95 | 10.99 | 10.88 | 10.95 | 174,253 | +0.02(+0.17%) |
Aug 23, 2017 | 10.90 | 10.98 | 10.90 | 10.93 | 186,248 | -0.03(-0.28%) |
Aug 22, 2017 | 10.84 | 10.96 | 10.84 | 10.96 | 143,505 | +0.16(+1.48%) |
Aug 21, 2017 | 10.76 | 10.84 | 10.76 | 10.80 | 131,583 | +0.03(+0.29%) |
Aug 18, 2017 | 10.77 | 10.80 | 10.72 | 10.77 | 145,016 | -0.03(-0.29%) |
Aug 17, 2017 | 11.04 | 11.04 | 10.79 | 10.80 | 243,231 | -0.22(-2.00%) |
Aug 16, 2017 | 11.02 | 11.07 | 10.98 | 11.02 | 166,589 | +0.03(+0.28%) |
Aug 15, 2017 | 10.99 | 11.01 | 10.91 | 10.99 | 169,616 | +0.02(+0.22%) |
Aug 14, 2017 | 10.99 | 11.02 | 10.93 | 10.97 | 261,120 | +0.05(+0.45%) |
Aug 11, 2017 | 10.62 | 10.96 | 10.47 | 10.92 | 364,475 | +0.23(+2.12%) |
Aug 10, 2017 | 11.06 | 11.07 | 10.66 | 10.69 | 402,887 | -0.38(-3.43%) |
Aug 09, 2017 | 11.07 | 11.10 | 11.02 | 11.07 | 173,995 | -0.02(-0.16%) |
Aug 08, 2017 | 11.23 | 11.26 | 11.09 | 11.09 | 228,680 | -0.15(-1.36%) |
Aug 07, 2017 | 11.28 | 11.28 | 11.21 | 11.25 | 159,064 | +0.01(+0.11%) |
Aug 04, 2017 | 11.36 | 11.36 | 11.21 | 11.23 | 167,399 | -0.07(-0.60%) |
Aug 03, 2017 | 11.33 | 11.33 | 11.25 | 11.30 | 97,681 | -0.01(-0.05%) |
Aug 02, 2017 | 11.31 | 11.36 | 11.25 | 11.31 | 183,181 | +0.00(+0.00%) |
Aug 01, 2017 | 11.36 | 11.39 | 11.28 | 11.31 | 245,954 | -0.02(-0.22%) |
Jul 31, 2017 | 11.36 | 11.42 | 11.31 | 11.33 | 190,092 | -0.03(-0.27%) |
Jul 28, 2017 | 11.26 | 11.36 | 11.26 | 11.36 | 143,097 | +0.10(+0.92%) |
Jul 27, 2017 | 11.40 | 11.41 | 11.22 | 11.26 | 166,759 | -0.13(-1.18%) |
Jul 26, 2017 | 11.31 | 11.39 | 11.31 | 11.39 | 165,429 | +0.08(+0.70%) |
Jul 25, 2017 | 11.45 | 11.45 | 11.31 | 11.31 | 190,490 | -0.13(-1.18%) |
Jul 24, 2017 | 11.45 | 11.45 | 11.38 | 11.45 | 210,149 | +0.02(+0.16%) |
Jul 21, 2017 | 11.46 | 11.50 | 11.40 | 11.43 | 206,357 | -0.04(-0.37%) |
Jul 20, 2017 | 11.44 | 11.48 | 11.40 | 11.47 | 231,456 | +0.11(+0.97%) |
Jul 19, 2017 | 11.30 | 11.43 | 11.30 | 11.36 | 205,006 | +0.11(+0.98%) |
Jul 18, 2017 | 11.23 | 11.30 | 11.18 | 11.25 | 207,547 | +0.00(+0.00%) |
Jul 17, 2017 | 11.39 | 11.39 | 11.20 | 11.25 | 155,040 | -0.09(-0.76%) |
Jul 14, 2017 | 11.28 | 11.34 | 11.18 | 11.34 | 188,033 | +0.12(+1.09%) |
Jul 13, 2017 | 11.29 | 11.32 | 11.09 | 11.21 | 252,773 | +0.04(+0.40%) |
Jul 12, 2017 | 11.14 | 11.17 | 11.07 | 11.17 | 324,682 | +0.11(+0.99%) |
Jul 11, 2017 | 11.04 | 11.15 | 11.00 | 11.06 | 154,856 | +0.03(+0.28%) |
Jul 10, 2017 | 11.12 | 11.14 | 11.00 | 11.03 | 207,061 | -0.05(-0.49%) |
Jul 07, 2017 | 11.09 | 11.13 | 11.07 | 11.09 | 117,830 | +0.01(+0.11%) |
Jul 06, 2017 | 11.18 | 11.21 | 11.05 | 11.07 | 178,646 | -0.15(-1.30%) |
Jul 05, 2017 | 11.19 | 11.26 | 11.10 | 11.22 | 134,895 | +0.01(+0.05%) |
Jul 03, 2017 | 11.22 | 11.22 | 11.14 | 11.21 | 76,114 | +0.05(+0.44%) |
Jun 30, 2017 | 11.18 | 11.20 | 11.08 | 11.16 | 192,592 | +0.03(+0.27%) |
Jun 29, 2017 | 11.28 | 11.28 | 11.04 | 11.13 | 265,145 | -0.14(-1.24%) |
Jun 28, 2017 | 11.24 | 11.31 | 11.16 | 11.27 | 214,169 | +0.08(+0.71%) |
Jun 27, 2017 | 11.44 | 11.47 | 11.19 | 11.19 | 293,867 | -0.27(-2.34%) |
Jun 26, 2017 | 11.48 | 11.48 | 11.37 | 11.46 | 229,565 | +0.05(+0.43%) |
Jun 23, 2017 | 11.35 | 11.46 | 11.28 | 11.41 | 400,848 | +0.07(+0.64%) |
Jun 22, 2017 | 11.24 | 11.38 | 11.21 | 11.34 | 383,273 | +0.16(+1.42%) |
Jun 21, 2017 | 11.09 | 11.19 | 11.05 | 11.18 | 419,979 | +0.19(+1.72%) |
Jun 20, 2017 | 10.95 | 11.04 | 10.90 | 10.99 | 259,555 | +0.08(+0.72%) |
Jun 19, 2017 | 10.82 | 10.95 | 10.81 | 10.91 | 257,454 | +0.11(+1.01%) |
Jun 16, 2017 | 10.87 | 10.87 | 10.74 | 10.81 | 276,924 | +0.01(+0.06%) |
Jun 15, 2017 | 10.79 | 10.80 | 10.72 | 10.80 | 156,389 | -0.01(-0.10%) |
Jun 14, 2017 | 10.77 | 10.82 | 10.72 | 10.81 | 122,496 | +0.07(+0.62%) |
Jun 13, 2017 | 10.65 | 10.76 | 10.65 | 10.74 | 126,481 | +0.09(+0.85%) |
Jun 12, 2017 | 10.68 | 10.71 | 10.61 | 10.65 | 190,380 | -0.01(-0.11%) |
Jun 09, 2017 | 10.59 | 10.71 | 10.59 | 10.66 | 177,790 | +0.06(+0.57%) |
Jun 08, 2017 | 10.55 | 10.64 | 10.55 | 10.60 | 136,725 | +0.01(+0.11%) |
Jun 07, 2017 | 10.56 | 10.60 | 10.53 | 10.59 | 118,198 | +0.04(+0.40%) |
Jun 06, 2017 | 10.62 | 10.66 | 10.55 | 10.55 | 169,504 | -0.08(-0.74%) |
Jun 05, 2017 | 10.70 | 10.70 | 10.59 | 10.63 | 141,010 | -0.05(-0.51%) |
Jun 02, 2017 | 10.56 | 10.70 | 10.56 | 10.68 | 176,857 | +0.10(+0.97%) |
Jun 01, 2017 | 10.45 | 10.59 | 10.45 | 10.58 | 170,125 | +0.15(+1.39%) |
May 31, 2017 | 10.44 | 10.47 | 10.39 | 10.43 | 162,843 | +0.02(+0.23%) |
May 30, 2017 | 10.43 | 10.48 | 10.39 | 10.41 | 185,212 | -0.04(-0.37%) |
May 26, 2017 | 10.50 | 10.50 | 10.43 | 10.45 | 136,254 | -0.06(-0.56%) |
May 25, 2017 | 10.51 | 10.51 | 10.46 | 10.51 | 245,524 | +0.05(+0.46%) |
May 24, 2017 | 10.40 | 10.49 | 10.37 | 10.46 | 248,518 | +0.04(+0.35%) |
May 23, 2017 | 10.43 | 10.44 | 10.34 | 10.42 | 118,162 | +0.04(+0.41%) |
May 22, 2017 | 10.36 | 10.41 | 10.33 | 10.38 | 116,206 | +0.04(+0.41%) |
May 19, 2017 | 10.27 | 10.40 | 10.27 | 10.34 | 287,169 | +0.08(+0.83%) |
May 18, 2017 | 10.20 | 10.30 | 10.20 | 10.25 | 228,034 | +0.03(+0.30%) |
May 17, 2017 | 10.35 | 10.36 | 10.22 | 10.22 | 274,892 | -0.19(-1.79%) |
May 16, 2017 | 10.46 | 10.46 | 10.38 | 10.41 | 178,155 | -0.02(-0.21%) |
May 15, 2017 | 10.47 | 10.47 | 10.38 | 10.43 | 226,418 | +0.01(+0.10%) |
May 12, 2017 | 10.44 | 10.46 | 10.37 | 10.42 | 182,474 | -0.01(-0.06%) |
May 11, 2017 | 10.37 | 10.45 | 10.32 | 10.43 | 198,848 | +0.05(+0.46%) |
May 10, 2017 | 10.48 | 10.48 | 10.35 | 10.38 | 283,751 | -0.11(-1.03%) |
May 09, 2017 | 10.47 | 10.51 | 10.44 | 10.49 | 171,912 | +0.01(+0.11%) |
May 08, 2017 | 10.49 | 10.55 | 10.44 | 10.47 | 166,683 | -0.02(-0.23%) |
May 05, 2017 | 10.58 | 10.60 | 10.48 | 10.50 | 195,230 | -0.04(-0.34%) |
May 04, 2017 | 10.58 | 10.60 | 10.53 | 10.54 | 214,774 | -0.04(-0.34%) |
May 03, 2017 | 10.58 | 10.60 | 10.54 | 10.57 | 143,108 | +0.00(+0.00%) |
May 02, 2017 | 10.64 | 10.64 | 10.53 | 10.57 | 171,632 | -0.05(-0.45%) |
May 01, 2017 | 10.55 | 10.63 | 10.52 | 10.62 | 167,792 | +0.06(+0.57%) |
Apr 28, 2017 | 10.60 | 10.62 | 10.52 | 10.56 | 204,196 | +0.01(+0.06%) |
Apr 27, 2017 | 10.58 | 10.58 | 10.52 | 10.55 | 221,929 | -0.02(-0.17%) |
Apr 26, 2017 | 10.54 | 10.58 | 10.53 | 10.57 | 147,340 | +0.04(+0.40%) |
Apr 25, 2017 | 10.51 | 10.58 | 10.48 | 10.53 | 251,471 | +0.05(+0.46%) |
Apr 24, 2017 | 10.52 | 10.52 | 10.43 | 10.48 | 175,749 | +0.05(+0.52%) |
Apr 21, 2017 | 10.40 | 10.45 | 10.39 | 10.43 | 137,534 | +0.04(+0.35%) |
Apr 20, 2017 | 10.43 | 10.46 | 10.39 | 10.39 | 169,459 | -0.02(-0.17%) |
Apr 19, 2017 | 10.37 | 10.43 | 10.33 | 10.41 | 174,953 | +0.05(+0.52%) |
Apr 18, 2017 | 10.40 | 10.43 | 10.29 | 10.35 | 206,890 | -0.05(-0.46%) |
Apr 17, 2017 | 10.42 | 10.45 | 10.39 | 10.40 | 138,880 | -0.02(-0.23%) |
Apr 13, 2017 | 10.46 | 10.46 | 10.39 | 10.43 | 149,002 | -0.04(-0.40%) |
Apr 12, 2017 | 10.40 | 10.49 | 10.38 | 10.47 | 240,878 | +0.04(+0.36%) |
Apr 11, 2017 | 10.36 | 10.44 | 10.30 | 10.43 | 213,803 | +0.05(+0.52%) |
Apr 10, 2017 | 10.41 | 10.44 | 10.36 | 10.38 | 224,248 | -0.02(-0.17%) |
Apr 07, 2017 | 10.33 | 10.41 | 10.32 | 10.40 | 125,872 | +0.05(+0.52%) |
Apr 06, 2017 | 10.28 | 10.35 | 10.28 | 10.34 | 110,245 | +0.10(+0.93%) |
Apr 05, 2017 | 10.32 | 10.39 | 10.25 | 10.25 | 199,514 | -0.10(-0.92%) |
Apr 04, 2017 | 10.42 | 10.42 | 10.29 | 10.34 | 149,043 | -0.06(-0.57%) |
Apr 03, 2017 | 10.43 | 10.43 | 10.33 | 10.40 | 167,166 | +0.01(+0.12%) |
Mar 31, 2017 | 10.34 | 10.41 | 10.30 | 10.39 | 218,492 | +0.08(+0.81%) |
Mar 30, 2017 | 10.22 | 10.31 | 10.21 | 10.31 | 178,053 | +0.09(+0.88%) |
Mar 29, 2017 | 10.20 | 10.25 | 10.18 | 10.22 | 145,431 | +0.05(+0.47%) |
Mar 28, 2017 | 10.19 | 10.20 | 10.16 | 10.17 | 184,367 | -0.01(-0.06%) |
Mar 27, 2017 | 10.10 | 10.18 | 10.10 | 10.17 | 204,858 | +0.05(+0.47%) |
Mar 24, 2017 | 10.17 | 10.25 | 10.10 | 10.13 | 263,785 | -0.06(-0.59%) |
Mar 23, 2017 | 10.16 | 10.23 | 10.14 | 10.19 | 245,316 | +0.05(+0.47%) |
Mar 22, 2017 | 10.18 | 10.22 | 10.09 | 10.14 | 194,486 | -0.01(-0.06%) |
Mar 21, 2017 | 10.28 | 10.31 | 10.13 | 10.14 | 236,254 | -0.13(-1.22%) |
Mar 20, 2017 | 10.30 | 10.36 | 10.24 | 10.27 | 169,211 | -0.02(-0.17%) |
Mar 17, 2017 | 10.26 | 10.31 | 10.22 | 10.29 | 275,525 | -0.01(-0.12%) |
Mar 16, 2017 | 10.32 | 10.37 | 10.28 | 10.30 | 214,151 | -0.03(-0.33%) |
Mar 15, 2017 | 10.22 | 10.35 | 10.21 | 10.33 | 222,746 | +0.11(+1.04%) |
Mar 14, 2017 | 10.28 | 10.28 | 10.20 | 10.23 | 151,781 | -0.05(-0.52%) |
Mar 13, 2017 | 10.27 | 10.33 | 10.25 | 10.28 | 190,587 | -0.02(-0.17%) |
Mar 10, 2017 | 10.33 | 10.35 | 10.25 | 10.30 | 198,029 | +0.03(+0.29%) |
Mar 09, 2017 | 10.36 | 10.39 | 10.25 | 10.27 | 252,072 | -0.08(-0.80%) |
Mar 08, 2017 | 10.42 | 10.48 | 10.35 | 10.35 | 290,272 | -0.09(-0.85%) |
Mar 07, 2017 | 10.44 | 10.46 | 10.38 | 10.44 | 243,583 | -0.05(-0.51%) |
Mar 06, 2017 | 10.51 | 10.57 | 10.44 | 10.49 | 216,443 | -0.07(-0.62%) |
Mar 03, 2017 | 10.48 | 10.60 | 10.47 | 10.56 | 219,322 | +0.07(+0.68%) |
Mar 02, 2017 | 10.50 | 10.59 | 10.49 | 10.49 | 299,460 | -0.01(-0.11%) |
Mar 01, 2017 | 10.53 | 10.58 | 10.45 | 10.50 | 370,134 | +0.02(+0.17%) |
Feb 28, 2017 | 10.49 | 10.50 | 10.36 | 10.48 | 379,718 | +0.01(+0.06%) |
Feb 27, 2017 | 10.32 | 10.48 | 10.29 | 10.48 | 324,344 | +0.20(+1.90%) |
Feb 24, 2017 | 10.18 | 10.29 | 10.18 | 10.28 | 203,833 | +0.07(+0.70%) |
Feb 23, 2017 | 10.18 | 10.24 | 10.15 | 10.21 | 226,053 | +0.09(+0.88%) |
Feb 22, 2017 | 10.18 | 10.22 | 10.12 | 10.12 | 211,877 | -0.05(-0.52%) |
Feb 21, 2017 | 10.10 | 10.20 | 10.10 | 10.17 | 246,422 | +0.07(+0.64%) |
Feb 17, 2017 | 10.11 | 10.11 | 10.11 | 0 | -0.04(-0.41%) | |
Feb 16, 2017 | 10.23 | 10.26 | 10.11 | 10.15 | 153,480 | -0.05(-0.45%) |
Feb 15, 2017 | 10.11 | 10.20 | 10.08 | 10.20 | 191,819 | +0.08(+0.82%) |
Feb 14, 2017 | 10.15 | 10.16 | 10.08 | 10.11 | 291,429 | -0.01(-0.06%) |
Feb 13, 2017 | 10.17 | 10.17 | 10.08 | 10.12 | 203,073 | +0.04(+0.35%) |
Feb 10, 2017 | 10.12 | 10.14 | 10.08 | 10.08 | 222,161 | +0.01(+0.06%) |
Feb 09, 2017 | 10.03 | 10.14 | 10.02 | 10.08 | 179,359 | +0.05(+0.53%) |
Feb 08, 2017 | 10.05 | 10.05 | 9.990 | 10.03 | 302,296 | -0.05(-0.53%) |
Feb 07, 2017 | 10.10 | 10.10 | 10.05 | 10.08 | 231,864 | +0.00(+0.00%) |
Feb 06, 2017 | 10.05 | 10.10 | 10.04 | 10.08 | 172,067 | +0.04(+0.41%) |
Feb 03, 2017 | 10.02 | 10.05 | 10.01 | 10.04 | 208,903 | +0.02(+0.18%) |
Feb 02, 2017 | 9.978 | 10.03 | 9.914 | 10.02 | 295,289 | +0.04(+0.35%) |
Feb 01, 2017 | 9.919 | 9.990 | 9.890 | 9.984 | 320,769 | +0.09(+0.95%) |
Jan 31, 2017 | 9.766 | 9.890 | 9.740 | 9.890 | 594,823 | +0.09(+0.96%) |
Jan 30, 2017 | 9.749 | 9.802 | 9.725 | 9.796 | 298,063 | +0.03(+0.30%) |
Jan 27, 2017 | 9.754 | 9.796 | 9.713 | 9.766 | 359,879 | +0.01(+0.12%) |
Jan 26, 2017 | 9.807 | 9.825 | 9.754 | 9.754 | 247,081 | -0.02(-0.18%) |
Jan 25, 2017 | 9.725 | 9.784 | 9.725 | 9.772 | 234,416 | +0.08(+0.79%) |
Jan 24, 2017 | 9.713 | 9.725 | 9.666 | 9.695 | 236,818 | -0.02(-0.24%) |
Jan 23, 2017 | 9.790 | 9.796 | 9.701 | 9.719 | 171,826 | -0.03(-0.30%) |
Jan 20, 2017 | 9.831 | 9.843 | 9.731 | 9.749 | 122,606 | -0.04(-0.42%) |
Jan 19, 2017 | 9.925 | 9.962 | 9.784 | 9.790 | 246,394 | -0.18(-1.77%) |
Jan 18, 2017 | 9.973 | 9.973 | 9.909 | 9.967 | 162,944 | +0.05(+0.49%) |
Jan 17, 2017 | 9.953 | 9.953 | 9.871 | 9.918 | 208,559 | -0.05(-0.53%) |
Jan 13, 2017 | 9.971 | 9.971 | 9.971 | 0 | +0.10(+1.01%) | |
Jan 12, 2017 | 9.883 | 9.895 | 9.751 | 9.871 | 294,066 | +0.01(+0.06%) |
Jan 11, 2017 | 9.982 | 9.988 | 9.836 | 9.865 | 349,579 | -0.09(-0.94%) |
Jan 10, 2017 | 9.865 | 9.977 | 9.865 | 9.959 | 368,147 | +0.12(+1.19%) |
Jan 09, 2017 | 9.707 | 9.843 | 9.698 | 9.842 | 362,584 | +0.18(+1.88%) |
Jan 06, 2017 | 9.672 | 9.690 | 9.602 | 9.660 | 270,131 | +0.04(+0.43%) |
Jan 05, 2017 | 9.619 | 9.643 | 9.526 | 9.619 | 328,139 | +0.04(+0.43%) |
Jan 04, 2017 | 9.426 | 9.602 | 9.414 | 9.578 | 669,380 | +0.17(+1.77%) |
Jan 03, 2017 | 9.151 | 9.420 | 9.139 | 9.412 | 445,240 | +0.33(+3.58%) |
Dec 30, 2016 | 9.087 | 9.087 | 9.087 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 9.087 | 9.159 | 9.063 | 9.075 | 457,645 | +0.00(+0.00%) |
Dec 28, 2016 | 9.210 | 9.210 | 9.063 | 9.075 | 452,060 | -0.14(-1.52%) |
Dec 27, 2016 | 9.122 | 9.245 | 9.122 | 9.215 | 485,619 | +0.09(+1.03%) |
Dec 23, 2016 | 9.122 | 9.122 | 9.122 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 9.011 | 9.116 | 8.993 | 9.110 | 551,015 | +0.05(+0.52%) |
Dec 21, 2016 | 9.075 | 9.169 | 8.987 | 9.063 | 845,646 | +0.00(+0.00%) |
Dec 20, 2016 | 9.145 | 9.193 | 9.046 | 9.063 | 570,172 | -0.09(-0.96%) |
Dec 19, 2016 | 9.192 | 9.236 | 9.133 | 9.151 | 504,822 | -0.04(-0.45%) |
Dec 16, 2016 | 9.210 | 9.262 | 9.145 | 9.192 | 332,998 | -0.01(-0.13%) |
Dec 15, 2016 | 9.163 | 9.251 | 9.139 | 9.204 | 371,387 | +0.04(+0.46%) |
Dec 14, 2016 | 9.121 | 9.196 | 9.074 | 9.162 | 493,926 | +0.01(+0.13%) |
Dec 13, 2016 | 9.144 | 9.231 | 9.103 | 9.150 | 567,145 | +0.07(+0.77%) |
Dec 12, 2016 | 9.132 | 9.208 | 9.074 | 9.080 | 461,103 | -0.08(-0.83%) |
Dec 09, 2016 | 9.132 | 9.229 | 9.103 | 9.155 | 472,965 | +0.09(+0.96%) |
Dec 08, 2016 | 9.074 | 9.126 | 9.045 | 9.068 | 391,791 | -0.02(-0.26%) |
Dec 07, 2016 | 9.097 | 9.185 | 9.039 | 9.092 | 537,782 | -0.09(-1.01%) |
Dec 06, 2016 | 9.144 | 9.237 | 9.132 | 9.185 | 413,221 | +0.01(+0.06%) |
Dec 05, 2016 | 9.283 | 9.307 | 9.161 | 9.179 | 300,618 | -0.02(-0.19%) |
Dec 02, 2016 | 9.324 | 9.371 | 9.196 | 9.196 | 239,441 | -0.14(-1.49%) |