Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.593 | 9.593 | 9.593 | 0 | +0.03(+0.31%) | |
Mar 28, 2018 | 9.548 | 9.615 | 9.526 | 9.563 | 167,029 | +0.01(+0.08%) |
Mar 27, 2018 | 9.526 | 9.556 | 9.503 | 9.556 | 96,381 | +0.03(+0.31%) |
Mar 26, 2018 | 9.496 | 9.533 | 9.466 | 9.526 | 178,495 | +0.02(+0.23%) |
Mar 23, 2018 | 9.578 | 9.578 | 9.496 | 9.503 | 115,624 | -0.05(-0.55%) |
Mar 22, 2018 | 9.600 | 9.600 | 9.533 | 9.556 | 168,975 | -0.03(-0.31%) |
Mar 21, 2018 | 9.570 | 9.585 | 9.526 | 9.585 | 194,584 | +0.00(+0.00%) |
Mar 20, 2018 | 9.652 | 9.674 | 9.552 | 9.585 | 240,632 | -0.07(-0.77%) |
Mar 19, 2018 | 9.690 | 9.697 | 9.630 | 9.660 | 161,428 | -0.04(-0.38%) |
Mar 16, 2018 | 9.749 | 9.749 | 9.697 | 9.697 | 126,206 | -0.05(-0.53%) |
Mar 15, 2018 | 9.771 | 9.771 | 9.690 | 9.749 | 151,372 | +0.01(+0.08%) |
Mar 14, 2018 | 9.809 | 9.831 | 9.742 | 9.742 | 94,921 | -0.06(-0.62%) |
Mar 13, 2018 | 9.876 | 9.913 | 9.773 | 9.802 | 160,173 | -0.03(-0.30%) |
Mar 12, 2018 | 9.839 | 9.854 | 9.768 | 9.832 | 64,937 | +0.04(+0.38%) |
Mar 09, 2018 | 9.795 | 9.817 | 9.767 | 9.795 | 128,111 | +0.01(+0.07%) |
Mar 08, 2018 | 9.802 | 9.817 | 9.773 | 9.788 | 128,988 | +0.00(+0.01%) |
Mar 07, 2018 | 9.817 | 9.728 | 9.787 | 382,611 | -0.01(-0.15%) | |
Mar 06, 2018 | 9.773 | 9.810 | 9.758 | 9.802 | 88,257 | +0.03(+0.30%) |
Mar 05, 2018 | 9.721 | 9.773 | 9.669 | 9.773 | 344,378 | +0.10(+1.00%) |
Mar 02, 2018 | 9.750 | 9.750 | 9.661 | 9.676 | 346,879 | -0.10(-1.06%) |
Mar 01, 2018 | 9.854 | 9.854 | 9.780 | 9.780 | 143,802 | -0.04(-0.45%) |
Feb 28, 2018 | 9.847 | 9.854 | 9.817 | 9.824 | 71,119 | -0.01(-0.08%) |
Feb 27, 2018 | 9.906 | 9.906 | 9.817 | 9.832 | 145,076 | -0.05(-0.52%) |
Feb 26, 2018 | 9.891 | 9.906 | 9.876 | 9.884 | 63,068 | +0.01(+0.08%) |
Feb 23, 2018 | 9.847 | 9.906 | 9.824 | 9.876 | 170,726 | +0.04(+0.38%) |
Feb 22, 2018 | 9.869 | 9.884 | 9.802 | 9.839 | 114,415 | -0.01(-0.08%) |
Feb 21, 2018 | 9.884 | 9.891 | 9.832 | 9.847 | 132,225 | -0.01(-0.15%) |
Feb 20, 2018 | 9.921 | 9.921 | 9.854 | 9.862 | 97,092 | -0.05(-0.52%) |
Feb 16, 2018 | 9.913 | 9.913 | 9.913 | 0 | +0.04(+0.38%) | |
Feb 15, 2018 | 9.891 | 9.913 | 9.876 | 9.876 | 132,991 | -0.02(-0.22%) |
Feb 14, 2018 | 9.913 | 9.936 | 9.899 | 9.899 | 117,904 | -0.02(-0.19%) |
Feb 13, 2018 | 9.858 | 9.924 | 9.858 | 9.917 | 43,215 | +0.09(+0.90%) |
Feb 12, 2018 | 9.843 | 9.880 | 9.829 | 9.829 | 140,972 | -0.03(-0.30%) |
Feb 09, 2018 | 9.924 | 9.924 | 9.806 | 9.858 | 110,055 | -0.01(-0.15%) |
Feb 08, 2018 | 9.939 | 9.954 | 9.858 | 9.873 | 253,811 | -0.05(-0.52%) |
Feb 07, 2018 | 9.858 | 9.954 | 9.821 | 9.924 | 172,377 | +0.13(+1.36%) |
Feb 06, 2018 | 9.659 | 9.806 | 9.659 | 9.792 | 193,495 | +0.05(+0.53%) |
Feb 05, 2018 | 9.770 | 9.829 | 9.701 | 9.740 | 246,742 | -0.09(-0.90%) |
Feb 02, 2018 | 9.932 | 9.954 | 9.814 | 9.829 | 290,868 | -0.13(-1.26%) |
Feb 01, 2018 | 9.969 | 10.00 | 9.924 | 9.954 | 236,111 | +0.04(+0.37%) |
Jan 31, 2018 | 9.954 | 9.983 | 9.888 | 9.917 | 220,563 | +0.00(+0.00%) |
Jan 30, 2018 | 9.880 | 9.947 | 9.880 | 9.917 | 317,034 | -0.01(-0.15%) |
Jan 29, 2018 | 10.09 | 10.11 | 9.902 | 9.932 | 541,413 | -0.18(-1.82%) |
Jan 26, 2018 | 10.20 | 10.23 | 10.12 | 10.12 | 211,222 | -0.08(-0.80%) |
Jan 25, 2018 | 10.26 | 10.26 | 10.20 | 10.20 | 104,361 | -0.04(-0.43%) |
Jan 24, 2018 | 10.32 | 10.32 | 10.23 | 10.24 | 158,475 | -0.07(-0.72%) |
Jan 23, 2018 | 10.30 | 10.32 | 10.26 | 10.32 | 229,453 | +0.05(+0.50%) |
Jan 22, 2018 | 10.24 | 10.31 | 10.24 | 10.26 | 98,726 | +0.02(+0.22%) |
Jan 19, 2018 | 10.28 | 10.32 | 10.22 | 10.24 | 155,524 | -0.04(-0.36%) |
Jan 18, 2018 | 10.29 | 10.37 | 10.27 | 10.28 | 226,640 | -0.01(-0.14%) |
Jan 17, 2018 | 10.29 | 10.34 | 10.29 | 10.29 | 107,231 | -0.01(-0.14%) |
Jan 16, 2018 | 10.35 | 10.40 | 10.28 | 10.31 | 154,546 | -0.01(-0.14%) |
Jan 12, 2018 | 10.32 | 10.32 | 10.32 | 0 | -0.06(-0.53%) | |
Jan 11, 2018 | 10.37 | 10.44 | 10.37 | 10.38 | 112,722 | +0.01(+0.14%) |
Jan 10, 2018 | 10.39 | 10.43 | 10.35 | 10.36 | 185,840 | -0.06(-0.56%) |
Jan 09, 2018 | 10.44 | 10.44 | 10.41 | 10.42 | 112,398 | -0.01(-0.07%) |
Jan 08, 2018 | 10.41 | 10.49 | 10.41 | 10.43 | 226,854 | -0.02(-0.21%) |
Jan 05, 2018 | 10.49 | 10.49 | 10.44 | 10.45 | 80,379 | +0.01(+0.14%) |
Jan 04, 2018 | 10.45 | 10.45 | 10.40 | 10.44 | 130,915 | -0.02(-0.21%) |
Jan 03, 2018 | 10.36 | 10.46 | 10.36 | 10.46 | 104,002 | +0.12(+1.14%) |
Jan 02, 2018 | 10.38 | 10.41 | 10.34 | 10.34 | 107,539 | +0.00(+0.00%) |
Dec 29, 2017 | 10.34 | 10.34 | 10.34 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 10.33 | 10.36 | 10.32 | 10.35 | 154,806 | -0.01(-0.07%) |
Dec 27, 2017 | 10.41 | 10.41 | 10.33 | 10.36 | 182,101 | +0.04(+0.36%) |
Dec 26, 2017 | 10.34 | 10.34 | 10.28 | 10.32 | 203,979 | +0.01(+0.14%) |
Dec 22, 2017 | 10.34 | 10.35 | 10.28 | 10.30 | 224,478 | -0.03(-0.28%) |
Dec 21, 2017 | 10.31 | 10.33 | 10.28 | 10.33 | 299,485 | +0.01(+0.07%) |
Dec 20, 2017 | 10.33 | 10.36 | 10.30 | 10.33 | 279,157 | -0.03(-0.28%) |
Dec 19, 2017 | 10.35 | 10.37 | 10.32 | 10.36 | 182,629 | +0.01(+0.07%) |
Dec 18, 2017 | 10.37 | 10.39 | 10.35 | 10.35 | 98,186 | -0.01(-0.14%) |
Dec 15, 2017 | 10.39 | 10.41 | 10.36 | 10.36 | 104,835 | -0.04(-0.35%) |
Dec 14, 2017 | 10.39 | 10.40 | 10.36 | 10.40 | 97,548 | +0.00(+0.00%) |
Dec 13, 2017 | 10.38 | 10.40 | 10.36 | 10.40 | 66,762 | +0.04(+0.35%) |
Dec 12, 2017 | 10.40 | 10.42 | 10.36 | 10.36 | 212,650 | -0.10(-0.98%) |
Dec 11, 2017 | 10.36 | 10.47 | 10.35 | 10.47 | 89,879 | +0.14(+1.39%) |
Dec 08, 2017 | 10.38 | 10.42 | 10.32 | 10.32 | 65,081 | -0.07(-0.70%) |
Dec 07, 2017 | 10.42 | 10.47 | 10.38 | 10.40 | 176,917 | -0.02(-0.21%) |
Dec 06, 2017 | 10.32 | 10.44 | 10.31 | 10.42 | 133,091 | +0.11(+1.06%) |
Dec 05, 2017 | 10.26 | 10.31 | 10.23 | 10.31 | 154,588 | +0.05(+0.50%) |
Dec 04, 2017 | 10.27 | 10.29 | 10.21 | 10.26 | 108,663 | -0.01(-0.14%) |
Dec 01, 2017 | 10.24 | 10.27 | 10.23 | 10.27 | 64,817 | +0.06(+0.57%) |
Nov 30, 2017 | 10.25 | 10.26 | 10.20 | 10.21 | 112,574 | -0.05(-0.50%) |
Nov 29, 2017 | 10.21 | 10.28 | 10.20 | 10.26 | 121,203 | +0.04(+0.36%) |
Nov 28, 2017 | 10.24 | 10.24 | 10.21 | 10.23 | 67,753 | +0.00(+0.00%) |
Nov 27, 2017 | 10.31 | 10.31 | 10.20 | 10.23 | 97,250 | -0.08(-0.78%) |
Nov 24, 2017 | 10.30 | 10.31 | 10.26 | 10.31 | 44,505 | +0.04(+0.36%) |
Nov 22, 2017 | 10.27 | 10.29 | 10.26 | 10.27 | 65,294 | -0.01(-0.07%) |
Nov 21, 2017 | 10.24 | 10.29 | 10.22 | 10.28 | 91,511 | +0.07(+0.64%) |
Nov 20, 2017 | 10.28 | 10.31 | 10.20 | 10.21 | 198,225 | -0.07(-0.71%) |
Nov 17, 2017 | 10.29 | 10.33 | 10.26 | 10.29 | 69,556 | -0.01(-0.14%) |
Nov 16, 2017 | 10.31 | 10.34 | 10.29 | 10.30 | 116,159 | +0.00(+0.00%) |
Nov 15, 2017 | 10.31 | 10.35 | 10.29 | 10.30 | 190,866 | -0.03(-0.28%) |
Nov 14, 2017 | 10.34 | 10.36 | 10.32 | 10.33 | 92,557 | +0.00(+0.03%) |
Nov 13, 2017 | 10.31 | 10.36 | 10.31 | 10.33 | 133,675 | +0.02(+0.21%) |
Nov 10, 2017 | 10.28 | 10.30 | 10.28 | 10.30 | 37,764 | +0.01(+0.07%) |
Nov 09, 2017 | 10.30 | 10.30 | 10.28 | 10.30 | 41,775 | -0.01(-0.07%) |
Nov 08, 2017 | 10.31 | 10.35 | 10.29 | 10.30 | 156,754 | -0.01(-0.07%) |
Nov 07, 2017 | 10.27 | 10.31 | 10.21 | 10.31 | 161,744 | +0.04(+0.35%) |
Nov 06, 2017 | 10.28 | 10.30 | 10.26 | 10.28 | 71,322 | +0.01(+0.07%) |
Nov 03, 2017 | 10.22 | 10.30 | 10.22 | 10.27 | 93,937 | +0.04(+0.36%) |
Nov 02, 2017 | 10.28 | 10.29 | 10.23 | 10.23 | 112,520 | -0.04(-0.43%) |
Nov 01, 2017 | 10.22 | 10.30 | 10.22 | 10.28 | 117,672 | +0.04(+0.43%) |
Oct 31, 2017 | 10.30 | 10.31 | 10.23 | 10.23 | 117,790 | -0.08(-0.78%) |
Oct 30, 2017 | 10.28 | 10.31 | 10.28 | 10.31 | 71,317 | +0.05(+0.50%) |
Oct 27, 2017 | 10.25 | 10.30 | 10.21 | 10.26 | 138,277 | +0.00(+0.00%) |
Oct 26, 2017 | 10.28 | 10.28 | 10.16 | 10.26 | 125,175 | -0.02(-0.21%) |
Oct 25, 2017 | 10.25 | 10.30 | 10.22 | 10.28 | 50,792 | +0.01(+0.14%) |
Oct 24, 2017 | 10.22 | 10.29 | 10.22 | 10.27 | 100,239 | +0.03(+0.28%) |
Oct 23, 2017 | 10.27 | 10.30 | 10.21 | 10.24 | 103,667 | -0.04(-0.35%) |
Oct 20, 2017 | 10.29 | 10.31 | 10.23 | 10.28 | 141,843 | -0.05(-0.49%) |
Oct 19, 2017 | 10.30 | 10.34 | 10.28 | 10.33 | 71,303 | +0.01(+0.07%) |
Oct 18, 2017 | 10.33 | 10.33 | 10.28 | 10.32 | 75,291 | -0.03(-0.28%) |
Oct 17, 2017 | 10.30 | 10.36 | 10.30 | 10.35 | 50,552 | +0.06(+0.57%) |
Oct 16, 2017 | 10.38 | 10.38 | 10.29 | 10.29 | 190,676 | -0.11(-1.05%) |
Oct 13, 2017 | 10.41 | 10.41 | 10.35 | 10.40 | 65,592 | +0.03(+0.32%) |
Oct 12, 2017 | 10.37 | 10.42 | 10.37 | 10.37 | 94,608 | -0.03(-0.28%) |
Oct 11, 2017 | 10.35 | 10.40 | 10.35 | 10.39 | 92,128 | +0.04(+0.42%) |
Oct 10, 2017 | 10.34 | 10.38 | 10.34 | 10.35 | 48,742 | +0.00(+0.00%) |
Oct 09, 2017 | 10.29 | 10.39 | 10.29 | 10.35 | 115,383 | +0.04(+0.35%) |
Oct 06, 2017 | 10.30 | 10.32 | 10.27 | 10.32 | 77,419 | -0.01(-0.14%) |
Oct 05, 2017 | 10.32 | 10.33 | 10.27 | 10.33 | 112,819 | +0.03(+0.28%) |
Oct 04, 2017 | 10.29 | 10.35 | 10.26 | 10.30 | 107,623 | +0.01(+0.07%) |
Oct 03, 2017 | 10.30 | 10.32 | 10.27 | 10.29 | 156,830 | -0.03(-0.28%) |
Oct 02, 2017 | 10.32 | 10.35 | 10.28 | 10.32 | 97,009 | -0.01(-0.14%) |
Sep 29, 2017 | 10.34 | 10.36 | 10.32 | 10.34 | 71,922 | +0.00(+0.00%) |
Sep 28, 2017 | 10.35 | 10.35 | 10.32 | 10.34 | 108,114 | -0.01(-0.14%) |
Sep 27, 2017 | 10.37 | 10.42 | 10.30 | 10.35 | 165,311 | -0.05(-0.49%) |
Sep 26, 2017 | 10.44 | 10.44 | 10.39 | 10.40 | 52,222 | -0.02(-0.21%) |
Sep 25, 2017 | 10.41 | 10.44 | 10.41 | 10.42 | 59,679 | +0.01(+0.14%) |
Sep 22, 2017 | 10.42 | 10.42 | 10.38 | 10.41 | 35,269 | +0.01(+0.14%) |
Sep 21, 2017 | 10.38 | 10.42 | 10.38 | 10.39 | 88,680 | +0.01(+0.07%) |
Sep 20, 2017 | 10.47 | 10.47 | 10.38 | 10.39 | 89,781 | -0.04(-0.35%) |
Sep 19, 2017 | 10.50 | 10.52 | 10.42 | 10.42 | 83,210 | -0.07(-0.62%) |
Sep 18, 2017 | 10.51 | 10.53 | 10.47 | 10.49 | 116,577 | -0.01(-0.07%) |
Sep 15, 2017 | 10.50 | 10.53 | 10.47 | 10.50 | 57,155 | +0.00(+0.00%) |
Sep 14, 2017 | 10.59 | 10.59 | 10.49 | 10.50 | 78,816 | -0.04(-0.38%) |
Sep 13, 2017 | 10.53 | 10.56 | 10.50 | 10.54 | 48,590 | -0.01(-0.14%) |
Sep 12, 2017 | 10.56 | 10.58 | 10.51 | 10.55 | 58,657 | -0.02(-0.20%) |
Sep 11, 2017 | 10.61 | 10.61 | 10.54 | 10.57 | 106,058 | -0.01(-0.07%) |
Sep 08, 2017 | 10.59 | 10.59 | 10.51 | 10.58 | 124,836 | +0.04(+0.34%) |
Sep 07, 2017 | 10.54 | 10.59 | 10.54 | 10.54 | 58,542 | +0.01(+0.07%) |
Sep 06, 2017 | 10.53 | 10.54 | 10.51 | 10.54 | 79,365 | +0.02(+0.21%) |
Sep 05, 2017 | 10.48 | 10.52 | 10.46 | 10.51 | 85,560 | +0.03(+0.28%) |
Sep 01, 2017 | 10.43 | 10.49 | 10.39 | 10.49 | 122,758 | +0.07(+0.69%) |
Aug 31, 2017 | 10.41 | 10.43 | 10.36 | 10.41 | 39,392 | +0.04(+0.42%) |
Aug 30, 2017 | 10.40 | 10.44 | 10.37 | 10.37 | 30,851 | -0.05(-0.48%) |
Aug 29, 2017 | 10.39 | 10.44 | 10.38 | 10.42 | 83,079 | +0.07(+0.70%) |
Aug 28, 2017 | 10.39 | 10.41 | 10.33 | 10.35 | 146,268 | -0.03(-0.28%) |
Aug 25, 2017 | 10.40 | 10.40 | 10.36 | 10.38 | 29,788 | -0.01(-0.07%) |
Aug 24, 2017 | 10.43 | 10.43 | 10.33 | 10.38 | 109,729 | -0.03(-0.28%) |
Aug 23, 2017 | 10.38 | 10.41 | 10.36 | 10.41 | 53,136 | +0.07(+0.70%) |
Aug 22, 2017 | 10.36 | 10.38 | 10.34 | 10.34 | 61,322 | -0.03(-0.28%) |
Aug 21, 2017 | 10.36 | 10.37 | 10.33 | 10.37 | 68,408 | +0.01(+0.14%) |
Aug 18, 2017 | 10.31 | 10.36 | 10.27 | 10.36 | 57,316 | +0.04(+0.42%) |
Aug 17, 2017 | 10.29 | 10.33 | 10.29 | 10.31 | 38,762 | -0.01(-0.14%) |
Aug 16, 2017 | 10.32 | 10.33 | 10.25 | 10.33 | 55,273 | +0.05(+0.49%) |
Aug 15, 2017 | 10.33 | 10.33 | 10.25 | 10.28 | 54,027 | -0.06(-0.56%) |
Aug 14, 2017 | 10.37 | 10.38 | 10.33 | 10.33 | 59,375 | -0.04(-0.35%) |
Aug 11, 2017 | 10.06 | 10.38 | 10.06 | 10.37 | 227,820 | +0.10(+1.02%) |
Aug 10, 2017 | 10.28 | 10.32 | 10.25 | 10.27 | 36,504 | -0.01(-0.14%) |
Aug 09, 2017 | 10.40 | 10.41 | 10.28 | 10.28 | 80,965 | -0.09(-0.90%) |
Aug 08, 2017 | 10.38 | 10.41 | 10.37 | 10.37 | 85,946 | -0.01(-0.14%) |
Aug 07, 2017 | 10.38 | 10.43 | 10.38 | 10.39 | 54,867 | -0.01(-0.07%) |
Aug 04, 2017 | 10.52 | 10.52 | 10.39 | 10.40 | 109,526 | -0.11(-1.09%) |
Aug 03, 2017 | 10.47 | 10.52 | 10.47 | 10.51 | 49,557 | +0.03(+0.27%) |
Aug 02, 2017 | 10.52 | 10.53 | 10.47 | 10.48 | 95,499 | -0.03(-0.27%) |
Aug 01, 2017 | 10.46 | 10.51 | 10.46 | 10.51 | 83,178 | +0.06(+0.55%) |
Jul 31, 2017 | 10.40 | 10.46 | 10.40 | 10.45 | 83,054 | +0.01(+0.14%) |
Jul 28, 2017 | 10.34 | 10.45 | 10.34 | 10.44 | 91,216 | +0.06(+0.62%) |
Jul 27, 2017 | 10.37 | 10.38 | 10.35 | 10.37 | 49,736 | +0.01(+0.07%) |
Jul 26, 2017 | 10.29 | 10.37 | 10.29 | 10.37 | 79,640 | +0.06(+0.63%) |
Jul 25, 2017 | 10.34 | 10.34 | 10.29 | 10.30 | 63,639 | -0.05(-0.48%) |
Jul 24, 2017 | 10.33 | 10.37 | 10.32 | 10.35 | 85,457 | +0.01(+0.07%) |
Jul 21, 2017 | 10.36 | 10.37 | 10.32 | 10.34 | 65,967 | +0.01(+0.07%) |
Jul 20, 2017 | 10.34 | 10.37 | 10.32 | 10.34 | 32,435 | +0.00(+0.00%) |
Jul 19, 2017 | 10.35 | 10.35 | 10.32 | 10.34 | 43,961 | +0.01(+0.07%) |
Jul 18, 2017 | 10.27 | 10.33 | 10.27 | 10.33 | 89,416 | +0.06(+0.56%) |
Jul 17, 2017 | 10.27 | 10.30 | 10.26 | 10.27 | 40,877 | +0.01(+0.07%) |
Jul 14, 2017 | 10.27 | 10.27 | 10.26 | 10.27 | 53,521 | +0.03(+0.28%) |
Jul 13, 2017 | 10.22 | 10.24 | 10.20 | 10.24 | 39,616 | +0.04(+0.42%) |
Jul 12, 2017 | 10.20 | 10.22 | 10.19 | 10.19 | 98,963 | +0.05(+0.53%) |
Jul 11, 2017 | 10.12 | 10.16 | 10.12 | 10.14 | 73,110 | +0.01(+0.14%) |
Jul 10, 2017 | 10.10 | 10.15 | 10.10 | 10.13 | 107,441 | +0.01(+0.07%) |
Jul 07, 2017 | 10.11 | 10.13 | 10.08 | 10.12 | 97,624 | +0.00(+0.00%) |
Jul 06, 2017 | 10.10 | 10.12 | 10.07 | 10.12 | 189,141 | +0.00(+0.00%) |
Jul 05, 2017 | 10.15 | 10.17 | 10.10 | 10.12 | 119,112 | -0.04(-0.42%) |
Jul 03, 2017 | 10.08 | 10.20 | 10.08 | 10.16 | 78,679 | +0.06(+0.64%) |
Jun 30, 2017 | 10.07 | 10.10 | 10.07 | 10.10 | 93,598 | +0.00(+0.00%) |
Jun 29, 2017 | 10.16 | 10.16 | 10.08 | 10.10 | 74,603 | -0.06(-0.63%) |
Jun 28, 2017 | 10.18 | 10.18 | 10.15 | 10.16 | 101,688 | -0.02(-0.21%) |
Jun 27, 2017 | 10.18 | 10.20 | 10.15 | 10.18 | 65,582 | +0.00(+0.00%) |
Jun 26, 2017 | 10.21 | 10.25 | 10.18 | 10.18 | 84,122 | -0.03(-0.28%) |
Jun 23, 2017 | 10.18 | 10.21 | 10.18 | 10.21 | 40,905 | +0.04(+0.35%) |
Jun 22, 2017 | 10.18 | 10.22 | 10.18 | 10.18 | 89,189 | -0.01(-0.14%) |
Jun 21, 2017 | 10.21 | 10.22 | 10.16 | 10.19 | 64,492 | -0.01(-0.07%) |
Jun 20, 2017 | 10.16 | 10.20 | 10.15 | 10.20 | 80,457 | +0.05(+0.49%) |
Jun 19, 2017 | 10.17 | 10.21 | 10.15 | 10.15 | 103,527 | -0.04(-0.35%) |
Jun 16, 2017 | 10.15 | 10.18 | 10.14 | 10.18 | 108,090 | +0.04(+0.42%) |
Jun 15, 2017 | 10.15 | 10.18 | 10.13 | 10.14 | 69,095 | -0.03(-0.28%) |
Jun 14, 2017 | 10.22 | 10.23 | 10.17 | 10.17 | 60,854 | -0.03(-0.28%) |
Jun 13, 2017 | 10.15 | 10.20 | 10.14 | 10.20 | 81,436 | +0.05(+0.53%) |
Jun 12, 2017 | 10.17 | 10.19 | 10.13 | 10.14 | 60,809 | +0.00(+0.00%) |
Jun 09, 2017 | 10.18 | 10.19 | 10.14 | 10.14 | 44,253 | -0.04(-0.42%) |
Jun 08, 2017 | 10.18 | 10.22 | 10.16 | 10.19 | 85,036 | +0.00(+0.00%) |
Jun 07, 2017 | 10.17 | 10.23 | 10.17 | 10.19 | 56,182 | +0.01(+0.14%) |
Jun 06, 2017 | 10.17 | 10.19 | 10.16 | 10.17 | 116,211 | +0.01(+0.14%) |
Jun 05, 2017 | 10.19 | 10.19 | 10.12 | 10.16 | 133,072 | -0.04(-0.35%) |
Jun 02, 2017 | 10.26 | 10.26 | 10.18 | 10.19 | 108,072 | +0.01(+0.07%) |
Jun 01, 2017 | 10.23 | 10.28 | 10.19 | 10.19 | 129,710 | -0.04(-0.35%) |
May 31, 2017 | 10.15 | 10.23 | 10.15 | 10.22 | 66,288 | +0.07(+0.70%) |
May 30, 2017 | 10.15 | 10.17 | 10.14 | 10.15 | 41,880 | +0.01(+0.14%) |
May 26, 2017 | 10.19 | 10.20 | 10.14 | 10.14 | 66,084 | -0.04(-0.35%) |
May 25, 2017 | 10.17 | 10.17 | 10.14 | 10.17 | 51,620 | +0.00(+0.00%) |
May 24, 2017 | 10.14 | 10.19 | 10.14 | 10.17 | 127,139 | +0.06(+0.56%) |
May 23, 2017 | 10.15 | 10.18 | 10.10 | 10.12 | 109,746 | -0.01(-0.07%) |
May 22, 2017 | 10.13 | 10.14 | 10.11 | 10.12 | 76,949 | -0.01(-0.07%) |
May 19, 2017 | 10.12 | 10.19 | 10.11 | 10.13 | 115,927 | +0.01(+0.14%) |
May 18, 2017 | 10.14 | 10.17 | 10.11 | 10.12 | 93,406 | -0.04(-0.42%) |
May 17, 2017 | 10.08 | 10.18 | 10.07 | 10.16 | 200,403 | +0.09(+0.92%) |
May 16, 2017 | 10.07 | 10.09 | 10.05 | 10.07 | 64,766 | -0.01(-0.14%) |
May 15, 2017 | 10.12 | 10.12 | 10.07 | 10.08 | 115,512 | +0.02(+0.21%) |
May 12, 2017 | 10.01 | 10.07 | 10.01 | 10.06 | 119,197 | +0.07(+0.71%) |
May 11, 2017 | 9.945 | 10.02 | 9.945 | 9.988 | 162,593 | +0.04(+0.39%) |
May 10, 2017 | 9.963 | 9.970 | 9.906 | 9.948 | 122,131 | -0.01(-0.14%) |
May 09, 2017 | 9.963 | 9.977 | 9.927 | 9.963 | 116,961 | -0.01(-0.07%) |
May 08, 2017 | 9.991 | 10.01 | 9.963 | 9.970 | 58,576 | -0.03(-0.28%) |
May 05, 2017 | 10.01 | 10.02 | 9.977 | 9.998 | 91,197 | -0.01(-0.14%) |
May 04, 2017 | 10.03 | 10.03 | 9.977 | 10.01 | 77,874 | -0.02(-0.21%) |
May 03, 2017 | 9.984 | 10.04 | 9.977 | 10.03 | 99,825 | +0.06(+0.57%) |
May 02, 2017 | 9.977 | 9.984 | 9.941 | 9.977 | 85,886 | -0.01(-0.14%) |
May 01, 2017 | 9.920 | 9.991 | 9.920 | 9.991 | 193,394 | +0.08(+0.86%) |
Apr 28, 2017 | 9.864 | 9.941 | 9.864 | 9.906 | 97,247 | +0.01(+0.14%) |
Apr 27, 2017 | 9.871 | 9.892 | 9.856 | 9.892 | 134,062 | +0.04(+0.36%) |
Apr 26, 2017 | 9.899 | 9.913 | 9.856 | 9.856 | 136,842 | -0.03(-0.29%) |
Apr 25, 2017 | 9.941 | 9.941 | 9.885 | 9.885 | 115,370 | -0.08(-0.78%) |
Apr 24, 2017 | 9.977 | 9.991 | 9.941 | 9.963 | 92,008 | -0.04(-0.35%) |
Apr 21, 2017 | 9.998 | 10.01 | 9.970 | 9.998 | 123,431 | +0.02(+0.21%) |
Apr 20, 2017 | 10.01 | 10.02 | 9.963 | 9.977 | 138,915 | -0.03(-0.28%) |
Apr 19, 2017 | 9.998 | 10.01 | 9.963 | 10.01 | 75,805 | +0.02(+0.21%) |
Apr 18, 2017 | 10.01 | 10.01 | 9.970 | 9.984 | 89,727 | +0.01(+0.07%) |
Apr 17, 2017 | 9.991 | 10.02 | 9.948 | 9.977 | 108,616 | -0.01(-0.07%) |
Apr 13, 2017 | 10.04 | 10.05 | 9.984 | 9.984 | 96,009 | -0.03(-0.28%) |
Apr 12, 2017 | 10.02 | 10.02 | 9.977 | 10.01 | 153,295 | -0.01(-0.14%) |
Apr 11, 2017 | 10.06 | 10.06 | 9.970 | 10.03 | 207,790 | +0.00(+0.03%) |
Apr 10, 2017 | 9.966 | 10.02 | 9.959 | 10.02 | 127,544 | +0.06(+0.64%) |
Apr 07, 2017 | 9.924 | 9.959 | 9.896 | 9.959 | 134,461 | +0.05(+0.50%) |
Apr 06, 2017 | 9.868 | 9.910 | 9.868 | 9.910 | 104,544 | +0.05(+0.50%) |
Apr 05, 2017 | 9.826 | 9.903 | 9.797 | 9.861 | 81,295 | +0.02(+0.21%) |
Apr 04, 2017 | 9.776 | 9.875 | 9.776 | 9.840 | 248,686 | -0.03(-0.29%) |