Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.51 | 11.52 | 11.40 | 11.41 | 120,195 | -0.08(-0.66%) |
Apr 27, 2018 | 11.49 | 11.51 | 11.42 | 11.48 | 120,355 | +0.05(+0.42%) |
Apr 26, 2018 | 11.35 | 11.44 | 11.29 | 11.43 | 138,638 | +0.16(+1.39%) |
Apr 25, 2018 | 11.28 | 11.30 | 11.17 | 11.28 | 159,198 | -0.02(-0.14%) |
Apr 24, 2018 | 11.42 | 11.43 | 11.20 | 11.29 | 145,942 | -0.07(-0.62%) |
Apr 23, 2018 | 11.40 | 11.40 | 11.30 | 11.36 | 156,680 | +0.04(+0.33%) |
Apr 20, 2018 | 11.44 | 11.48 | 11.30 | 11.33 | 132,292 | -0.12(-1.04%) |
Apr 19, 2018 | 11.53 | 11.53 | 11.43 | 11.44 | 135,578 | -0.11(-0.98%) |
Apr 18, 2018 | 11.59 | 11.59 | 11.54 | 11.56 | 118,662 | -0.01(-0.05%) |
Apr 17, 2018 | 11.56 | 11.61 | 11.49 | 11.56 | 194,355 | +0.13(+1.18%) |
Apr 16, 2018 | 11.43 | 11.49 | 11.40 | 11.43 | 111,747 | +0.06(+0.57%) |
Apr 13, 2018 | 11.43 | 11.43 | 11.32 | 11.36 | 58,194 | +0.00(+0.00%) |
Apr 12, 2018 | 11.39 | 11.42 | 11.35 | 11.36 | 82,548 | +0.03(+0.29%) |
Apr 11, 2018 | 11.29 | 11.36 | 11.26 | 11.33 | 167,857 | +0.02(+0.19%) |
Apr 10, 2018 | 11.24 | 11.31 | 11.21 | 11.31 | 174,583 | +0.19(+1.75%) |
Apr 09, 2018 | 11.16 | 11.24 | 11.10 | 11.11 | 151,796 | +0.01(+0.10%) |
Apr 06, 2018 | 11.29 | 11.29 | 10.99 | 11.10 | 187,522 | -0.16(-1.44%) |
Apr 05, 2018 | 11.22 | 11.27 | 11.15 | 11.27 | 166,261 | +0.14(+1.26%) |
Apr 04, 2018 | 10.93 | 11.13 | 10.87 | 11.13 | 167,236 | +0.08(+0.68%) |
Apr 03, 2018 | 11.04 | 11.07 | 10.93 | 11.05 | 194,913 | +0.09(+0.84%) |
Apr 02, 2018 | 11.12 | 11.12 | 10.85 | 10.96 | 172,819 | -0.20(-1.79%) |
Mar 29, 2018 | 11.16 | 11.16 | 11.16 | 0 | +0.14(+1.27%) | |
Mar 28, 2018 | 11.18 | 11.18 | 10.98 | 11.02 | 197,728 | -0.13(-1.21%) |
Mar 27, 2018 | 11.35 | 11.38 | 11.09 | 11.15 | 209,458 | -0.14(-1.24%) |
Mar 26, 2018 | 11.19 | 11.30 | 11.10 | 11.29 | 195,916 | +0.21(+1.85%) |
Mar 23, 2018 | 11.42 | 11.42 | 11.04 | 11.09 | 327,304 | -0.25(-2.24%) |
Mar 22, 2018 | 11.53 | 11.53 | 11.31 | 11.34 | 160,550 | -0.23(-2.00%) |
Mar 21, 2018 | 11.55 | 11.64 | 11.51 | 11.57 | 135,819 | +0.06(+0.52%) |
Mar 20, 2018 | 11.52 | 11.55 | 11.40 | 11.51 | 101,400 | +0.01(+0.09%) |
Mar 19, 2018 | 11.58 | 11.58 | 11.41 | 11.50 | 97,135 | -0.09(-0.74%) |
Mar 16, 2018 | 11.62 | 11.65 | 11.57 | 11.59 | 117,124 | -0.02(-0.14%) |
Mar 15, 2018 | 11.69 | 11.69 | 11.57 | 11.61 | 94,504 | -0.03(-0.23%) |
Mar 14, 2018 | 11.68 | 11.68 | 11.59 | 11.63 | 94,970 | +0.02(+0.14%) |
Mar 13, 2018 | 11.81 | 11.83 | 11.61 | 11.62 | 117,013 | -0.12(-1.06%) |
Mar 12, 2018 | 11.77 | 11.77 | 11.64 | 11.74 | 180,401 | +0.03(+0.28%) |
Mar 09, 2018 | 11.61 | 11.75 | 11.60 | 11.71 | 191,357 | +0.15(+1.31%) |
Mar 08, 2018 | 11.54 | 11.56 | 11.51 | 11.56 | 152,023 | +0.04(+0.32%) |
Mar 07, 2018 | 11.53 | 11.52 | 258,745 | +0.09(+0.79%) | ||
Mar 06, 2018 | 11.44 | 11.46 | 11.37 | 11.43 | 140,817 | +0.04(+0.33%) |
Mar 05, 2018 | 11.24 | 11.43 | 11.21 | 11.39 | 201,655 | +0.14(+1.22%) |
Mar 02, 2018 | 11.15 | 11.27 | 11.09 | 11.26 | 191,023 | +0.04(+0.33%) |
Mar 01, 2018 | 11.37 | 11.40 | 11.19 | 11.22 | 202,096 | -0.12(-1.07%) |
Feb 28, 2018 | 11.55 | 11.55 | 11.33 | 11.34 | 140,115 | -0.16(-1.38%) |
Feb 27, 2018 | 11.59 | 11.61 | 11.48 | 11.50 | 192,768 | -0.08(-0.69%) |
Feb 26, 2018 | 11.57 | 11.59 | 11.53 | 11.58 | 194,210 | +0.07(+0.64%) |
Feb 23, 2018 | 11.38 | 11.51 | 11.38 | 11.50 | 325,607 | +0.17(+1.50%) |
Feb 22, 2018 | 11.34 | 11.41 | 11.30 | 11.33 | 263,070 | +0.03(+0.23%) |
Feb 21, 2018 | 11.35 | 11.40 | 11.30 | 11.31 | 183,865 | -0.02(-0.14%) |
Feb 20, 2018 | 11.38 | 11.38 | 11.27 | 11.32 | 145,025 | -0.08(-0.74%) |
Feb 16, 2018 | 11.41 | 11.41 | 11.41 | 0 | +0.07(+0.65%) | |
Feb 15, 2018 | 11.30 | 11.33 | 11.23 | 11.33 | 181,290 | +0.11(+0.94%) |
Feb 14, 2018 | 11.09 | 11.25 | 11.07 | 11.23 | 118,037 | +0.12(+1.10%) |
Feb 13, 2018 | 11.08 | 11.13 | 11.00 | 11.11 | 142,919 | +0.03(+0.24%) |
Feb 12, 2018 | 10.95 | 11.14 | 10.94 | 11.08 | 189,264 | +0.17(+1.55%) |
Feb 09, 2018 | 10.84 | 10.93 | 10.65 | 10.91 | 480,434 | +0.08(+0.73%) |
Feb 08, 2018 | 11.15 | 11.15 | 10.79 | 10.83 | 325,276 | -0.30(-2.67%) |
Feb 07, 2018 | 11.01 | 11.23 | 10.99 | 11.13 | 286,903 | +0.11(+1.01%) |
Feb 06, 2018 | 10.41 | 11.05 | 10.32 | 11.02 | 776,990 | +0.14(+1.29%) |
Feb 05, 2018 | 11.28 | 11.29 | 10.68 | 10.88 | 947,164 | -0.50(-4.40%) |
Feb 02, 2018 | 11.66 | 11.67 | 11.37 | 11.38 | 241,466 | -0.31(-2.68%) |
Feb 01, 2018 | 11.68 | 11.75 | 11.67 | 11.69 | 177,092 | -0.01(-0.09%) |
Jan 31, 2018 | 11.74 | 11.79 | 11.66 | 11.70 | 282,519 | +0.03(+0.27%) |
Jan 30, 2018 | 11.79 | 11.84 | 11.68 | 11.67 | 310,932 | -0.19(-1.56%) |
Jan 29, 2018 | 11.92 | 11.98 | 11.85 | 11.85 | 143,006 | -0.10(-0.80%) |
Jan 26, 2018 | 11.88 | 11.97 | 11.88 | 11.95 | 158,511 | +0.10(+0.85%) |
Jan 25, 2018 | 11.94 | 11.95 | 11.84 | 11.85 | 131,026 | -0.06(-0.49%) |
Jan 24, 2018 | 11.95 | 11.95 | 11.87 | 11.91 | 148,603 | +0.01(+0.04%) |
Jan 23, 2018 | 11.86 | 11.97 | 11.81 | 11.90 | 159,271 | +0.04(+0.31%) |
Jan 22, 2018 | 11.78 | 11.88 | 11.78 | 11.86 | 204,214 | +0.11(+0.95%) |
Jan 19, 2018 | 11.76 | 11.77 | 11.73 | 11.75 | 140,056 | +0.03(+0.27%) |
Jan 18, 2018 | 11.84 | 11.84 | 11.72 | 11.72 | 129,024 | -0.09(-0.76%) |
Jan 17, 2018 | 11.78 | 11.85 | 11.75 | 11.81 | 98,847 | +0.10(+0.86%) |
Jan 16, 2018 | 11.84 | 11.92 | 11.71 | 11.71 | 138,514 | -0.09(-0.76%) |
Jan 12, 2018 | 11.80 | 11.80 | 11.80 | 0 | +0.11(+0.95%) | |
Jan 11, 2018 | 11.64 | 11.74 | 11.62 | 11.69 | 104,765 | +0.06(+0.55%) |
Jan 10, 2018 | 11.68 | 11.62 | 11.63 | 101,013 | -0.06(-0.50%) | |
Jan 09, 2018 | 11.65 | 11.71 | 11.64 | 11.68 | 168,052 | +0.09(+0.78%) |
Jan 08, 2018 | 11.50 | 11.60 | 11.50 | 11.59 | 195,033 | +0.11(+0.97%) |
Jan 05, 2018 | 11.53 | 11.54 | 11.44 | 11.48 | 239,628 | +0.04(+0.37%) |
Jan 04, 2018 | 11.37 | 11.48 | 11.37 | 11.44 | 115,403 | +0.09(+0.79%) |
Jan 03, 2018 | 11.32 | 11.39 | 11.32 | 11.35 | 162,126 | +0.06(+0.52%) |
Jan 02, 2018 | 11.24 | 11.32 | 11.24 | 11.29 | 130,654 | +0.10(+0.85%) |
Dec 29, 2017 | 11.20 | 11.20 | 11.20 | 0 | -0.03(-0.28%) | |
Dec 28, 2017 | 11.21 | 11.24 | 11.20 | 11.23 | 89,956 | +0.02(+0.14%) |
Dec 27, 2017 | 11.11 | 11.22 | 11.11 | 11.21 | 161,283 | +0.11(+0.95%) |
Dec 26, 2017 | 11.24 | 11.25 | 11.11 | 11.11 | 118,292 | -0.13(-1.18%) |
Dec 22, 2017 | 11.23 | 11.30 | 11.22 | 11.24 | 90,462 | -0.01(-0.09%) |
Dec 21, 2017 | 11.27 | 11.32 | 11.23 | 11.25 | 179,163 | -0.02(-0.18%) |
Dec 20, 2017 | 11.22 | 11.29 | 11.20 | 11.27 | 122,192 | +0.09(+0.79%) |
Dec 19, 2017 | 11.24 | 11.26 | 11.13 | 11.18 | 213,993 | -0.06(-0.51%) |
Dec 18, 2017 | 11.14 | 11.25 | 11.10 | 11.24 | 211,889 | +0.15(+1.36%) |
Dec 15, 2017 | 11.08 | 11.12 | 11.04 | 11.09 | 325,745 | +0.06(+0.52%) |
Dec 14, 2017 | 11.08 | 11.10 | 11.03 | 11.03 | 105,182 | -0.05(-0.42%) |
Dec 13, 2017 | 11.10 | 11.10 | 11.04 | 11.08 | 114,704 | -0.01(-0.05%) |
Dec 12, 2017 | 11.03 | 11.12 | 11.00 | 11.08 | 148,280 | +0.08(+0.71%) |
Dec 11, 2017 | 10.95 | 11.09 | 10.95 | 11.01 | 156,450 | +0.05(+0.48%) |
Dec 08, 2017 | 10.96 | 11.01 | 10.94 | 10.95 | 149,734 | +0.01(+0.10%) |
Dec 07, 2017 | 10.98 | 10.98 | 10.92 | 10.94 | 105,451 | -0.04(-0.33%) |
Dec 06, 2017 | 10.92 | 10.98 | 10.92 | 10.98 | 71,785 | +0.04(+0.33%) |
Dec 05, 2017 | 10.97 | 10.97 | 10.91 | 10.94 | 98,361 | -0.06(-0.57%) |
Dec 04, 2017 | 10.97 | 11.02 | 10.96 | 11.01 | 86,776 | +0.07(+0.62%) |
Dec 01, 2017 | 11.05 | 11.07 | 10.96 | 10.94 | 176,514 | -0.15(-1.32%) |
Nov 30, 2017 | 11.05 | 11.10 | 11.01 | 11.08 | 198,349 | +0.05(+0.47%) |
Nov 29, 2017 | 11.05 | 11.06 | 11.01 | 11.03 | 100,973 | +0.00(+0.00%) |
Nov 28, 2017 | 11.05 | 11.06 | 10.98 | 11.03 | 116,752 | -0.01(-0.05%) |
Nov 27, 2017 | 11.10 | 11.10 | 11.00 | 11.04 | 116,068 | -0.05(-0.42%) |
Nov 24, 2017 | 11.03 | 11.08 | 11.00 | 11.08 | 54,869 | +0.09(+0.85%) |
Nov 22, 2017 | 10.96 | 11.04 | 10.96 | 10.99 | 136,789 | +0.04(+0.38%) |
Nov 21, 2017 | 10.90 | 11.01 | 10.86 | 10.95 | 206,814 | +0.11(+1.01%) |
Nov 20, 2017 | 10.84 | 10.85 | 10.74 | 10.84 | 143,656 | +0.02(+0.14%) |
Nov 17, 2017 | 10.72 | 10.82 | 10.68 | 10.82 | 180,346 | +0.08(+0.78%) |
Nov 16, 2017 | 10.59 | 10.74 | 10.59 | 10.74 | 165,578 | +0.17(+1.58%) |
Nov 15, 2017 | 10.58 | 10.60 | 10.48 | 10.57 | 185,648 | -0.07(-0.64%) |
Nov 14, 2017 | 10.70 | 10.72 | 10.57 | 10.64 | 213,810 | -0.09(-0.87%) |
Nov 13, 2017 | 10.74 | 10.77 | 10.69 | 10.73 | 130,212 | -0.03(-0.24%) |
Nov 10, 2017 | 10.77 | 10.83 | 10.76 | 10.76 | 106,014 | -0.05(-0.48%) |
Nov 09, 2017 | 10.82 | 10.82 | 10.72 | 10.81 | 202,467 | -0.03(-0.24%) |
Nov 08, 2017 | 10.86 | 10.86 | 10.81 | 10.84 | 118,527 | +0.00(+0.00%) |
Nov 07, 2017 | 10.84 | 10.90 | 10.82 | 10.84 | 133,356 | -0.03(-0.29%) |
Nov 06, 2017 | 10.83 | 10.89 | 10.83 | 10.87 | 136,760 | +0.06(+0.58%) |
Nov 03, 2017 | 10.83 | 10.85 | 10.80 | 10.81 | 108,463 | -0.02(-0.14%) |
Nov 02, 2017 | 10.88 | 10.90 | 10.81 | 10.82 | 129,850 | -0.09(-0.81%) |
Nov 01, 2017 | 10.91 | 10.93 | 10.88 | 10.91 | 58,457 | +0.05(+0.43%) |
Oct 31, 2017 | 10.87 | 10.88 | 10.83 | 10.86 | 123,811 | +0.03(+0.24%) |
Oct 30, 2017 | 10.82 | 10.85 | 10.81 | 10.84 | 118,102 | +0.04(+0.34%) |
Oct 27, 2017 | 10.79 | 10.84 | 10.75 | 10.80 | 145,685 | +0.07(+0.68%) |
Oct 26, 2017 | 10.77 | 10.80 | 10.70 | 10.73 | 212,462 | +0.00(+0.00%) |
Oct 25, 2017 | 10.86 | 10.88 | 10.71 | 10.73 | 171,873 | -0.13(-1.20%) |
Oct 24, 2017 | 10.85 | 10.88 | 10.84 | 10.86 | 181,112 | +0.03(+0.29%) |
Oct 23, 2017 | 10.91 | 10.95 | 10.82 | 10.83 | 166,191 | -0.04(-0.38%) |
Oct 20, 2017 | 10.90 | 10.92 | 10.87 | 10.87 | 172,412 | +0.01(+0.10%) |
Oct 19, 2017 | 10.82 | 10.86 | 10.81 | 10.86 | 162,291 | +0.03(+0.29%) |
Oct 18, 2017 | 10.83 | 10.85 | 10.78 | 10.83 | 252,782 | +0.04(+0.34%) |
Oct 17, 2017 | 10.74 | 10.81 | 10.72 | 10.79 | 153,376 | +0.07(+0.63%) |
Oct 16, 2017 | 10.73 | 10.77 | 10.68 | 10.72 | 242,630 | +0.05(+0.49%) |
Oct 13, 2017 | 10.76 | 10.77 | 10.67 | 10.67 | 146,499 | -0.03(-0.29%) |
Oct 12, 2017 | 10.72 | 10.78 | 10.70 | 10.70 | 155,604 | -0.01(-0.10%) |
Oct 11, 2017 | 10.74 | 10.76 | 10.71 | 10.71 | 117,094 | +0.01(+0.05%) |
Oct 10, 2017 | 10.75 | 10.76 | 10.71 | 10.71 | 271,071 | -0.01(-0.05%) |
Oct 09, 2017 | 10.73 | 10.78 | 10.71 | 10.71 | 117,487 | -0.02(-0.15%) |
Oct 06, 2017 | 10.79 | 10.81 | 10.73 | 10.73 | 118,413 | -0.04(-0.34%) |
Oct 05, 2017 | 10.73 | 10.80 | 10.72 | 10.77 | 151,219 | +0.05(+0.49%) |
Oct 04, 2017 | 10.77 | 10.78 | 10.70 | 10.71 | 355,262 | -0.09(-0.82%) |
Oct 03, 2017 | 10.81 | 10.83 | 10.79 | 10.80 | 164,085 | +0.03(+0.24%) |
Oct 02, 2017 | 10.79 | 10.83 | 10.78 | 10.78 | 107,846 | +0.00(+0.00%) |
Sep 29, 2017 | 10.78 | 10.83 | 10.76 | 10.78 | 138,885 | +0.03(+0.24%) |
Sep 28, 2017 | 10.75 | 10.78 | 10.72 | 10.75 | 162,297 | +0.05(+0.49%) |
Sep 27, 2017 | 10.72 | 10.75 | 10.69 | 10.70 | 139,409 | +0.03(+0.29%) |
Sep 26, 2017 | 10.70 | 10.70 | 10.66 | 10.67 | 93,055 | +0.02(+0.20%) |
Sep 25, 2017 | 10.69 | 10.73 | 10.59 | 10.65 | 263,386 | -0.05(-0.44%) |
Sep 22, 2017 | 10.63 | 10.70 | 10.61 | 10.69 | 212,790 | +0.03(+0.29%) |
Sep 21, 2017 | 10.68 | 10.69 | 10.63 | 10.66 | 126,715 | -0.03(-0.29%) |
Sep 20, 2017 | 10.66 | 10.69 | 10.64 | 10.69 | 174,331 | +0.06(+0.54%) |
Sep 19, 2017 | 10.57 | 10.64 | 10.57 | 10.64 | 178,442 | +0.07(+0.64%) |
Sep 18, 2017 | 10.56 | 10.61 | 10.54 | 10.57 | 150,783 | +0.03(+0.25%) |
Sep 15, 2017 | 10.51 | 10.54 | 10.49 | 10.54 | 145,633 | +0.05(+0.50%) |
Sep 14, 2017 | 10.48 | 10.53 | 10.46 | 10.49 | 173,573 | -0.02(-0.20%) |
Sep 13, 2017 | 10.43 | 10.51 | 10.42 | 10.51 | 164,788 | +0.08(+0.80%) |
Sep 12, 2017 | 10.40 | 10.48 | 10.40 | 10.43 | 158,125 | +0.04(+0.40%) |
Sep 11, 2017 | 10.39 | 10.46 | 10.39 | 10.39 | 124,401 | +0.03(+0.30%) |
Sep 08, 2017 | 10.42 | 10.44 | 10.35 | 10.35 | 115,841 | -0.05(-0.50%) |
Sep 07, 2017 | 10.40 | 10.44 | 10.38 | 10.41 | 162,430 | +0.02(+0.15%) |
Sep 06, 2017 | 10.35 | 10.39 | 10.34 | 10.39 | 75,680 | +0.08(+0.74%) |
Sep 05, 2017 | 10.40 | 10.42 | 10.29 | 10.31 | 98,919 | -0.10(-0.98%) |
Sep 01, 2017 | 10.41 | 10.42 | 10.39 | 10.42 | 95,280 | +0.03(+0.29%) |
Aug 31, 2017 | 10.34 | 10.39 | 10.30 | 10.39 | 110,395 | +0.08(+0.74%) |
Aug 30, 2017 | 10.27 | 10.31 | 10.27 | 10.31 | 144,310 | +0.05(+0.45%) |
Aug 29, 2017 | 10.24 | 10.26 | 10.19 | 10.26 | 158,535 | +0.00(+0.00%) |
Aug 28, 2017 | 10.30 | 10.30 | 10.23 | 10.26 | 68,825 | -0.01(-0.05%) |
Aug 25, 2017 | 10.31 | 10.31 | 10.23 | 10.27 | 291,508 | +0.04(+0.40%) |
Aug 24, 2017 | 10.24 | 10.24 | 10.18 | 10.23 | 200,822 | +0.01(+0.05%) |
Aug 23, 2017 | 10.19 | 10.23 | 10.19 | 10.22 | 137,829 | +0.03(+0.30%) |
Aug 22, 2017 | 10.13 | 10.20 | 10.09 | 10.19 | 131,679 | +0.10(+0.96%) |
Aug 21, 2017 | 10.12 | 10.12 | 10.07 | 10.09 | 56,485 | -0.01(-0.05%) |
Aug 18, 2017 | 10.11 | 10.12 | 10.02 | 10.10 | 129,907 | +0.03(+0.25%) |
Aug 17, 2017 | 10.25 | 10.26 | 10.05 | 10.07 | 162,342 | -0.14(-1.35%) |
Aug 16, 2017 | 10.21 | 10.26 | 10.19 | 10.21 | 170,563 | +0.01(+0.05%) |
Aug 15, 2017 | 10.23 | 10.25 | 10.18 | 10.21 | 179,202 | -0.02(-0.20%) |
Aug 14, 2017 | 10.16 | 10.26 | 10.16 | 10.23 | 163,734 | +0.12(+1.16%) |
Aug 11, 2017 | 9.906 | 10.15 | 9.722 | 10.11 | 449,920 | +0.10(+1.02%) |
Aug 10, 2017 | 10.23 | 10.23 | 9.982 | 10.01 | 305,672 | -0.26(-2.54%) |
Aug 09, 2017 | 10.35 | 10.35 | 10.22 | 10.27 | 141,832 | -0.08(-0.79%) |
Aug 08, 2017 | 10.36 | 10.38 | 10.34 | 10.35 | 176,371 | -0.01(-0.05%) |
Aug 07, 2017 | 10.32 | 10.37 | 10.32 | 10.36 | 206,723 | +0.06(+0.60%) |
Aug 04, 2017 | 10.32 | 10.36 | 10.29 | 10.29 | 170,158 | -0.04(-0.35%) |
Aug 03, 2017 | 10.32 | 10.33 | 10.27 | 10.33 | 136,245 | +0.04(+0.35%) |
Aug 02, 2017 | 10.36 | 10.36 | 10.26 | 10.29 | 169,459 | -0.03(-0.30%) |
Aug 01, 2017 | 10.29 | 10.32 | 10.26 | 10.32 | 104,566 | +0.07(+0.65%) |
Jul 31, 2017 | 10.30 | 10.33 | 10.25 | 10.26 | 209,352 | -0.04(-0.35%) |
Jul 28, 2017 | 10.35 | 10.35 | 10.28 | 10.29 | 137,402 | -0.06(-0.59%) |
Jul 27, 2017 | 10.47 | 10.47 | 10.33 | 10.36 | 160,181 | -0.07(-0.69%) |
Jul 26, 2017 | 10.44 | 10.44 | 10.40 | 10.43 | 148,317 | +0.00(+0.00%) |
Jul 25, 2017 | 10.39 | 10.43 | 10.35 | 10.43 | 180,760 | +0.08(+0.79%) |
Jul 24, 2017 | 10.36 | 10.37 | 10.34 | 10.35 | 139,857 | +0.01(+0.10%) |
Jul 21, 2017 | 10.35 | 10.35 | 10.32 | 10.33 | 98,216 | -0.01(-0.10%) |
Jul 20, 2017 | 10.40 | 10.40 | 10.32 | 10.35 | 194,411 | -0.02(-0.15%) |
Jul 19, 2017 | 10.31 | 10.37 | 10.30 | 10.36 | 284,072 | +0.07(+0.65%) |
Jul 18, 2017 | 10.30 | 10.30 | 10.25 | 10.29 | 145,070 | -0.01(-0.10%) |
Jul 17, 2017 | 10.22 | 10.30 | 10.19 | 10.30 | 296,130 | +0.09(+0.85%) |
Jul 14, 2017 | 10.15 | 10.22 | 10.15 | 10.22 | 170,513 | +0.07(+0.65%) |
Jul 13, 2017 | 10.16 | 10.17 | 10.13 | 10.15 | 173,819 | -0.01(-0.10%) |
Jul 12, 2017 | 10.15 | 10.18 | 10.12 | 10.16 | 208,831 | +0.05(+0.45%) |
Jul 11, 2017 | 10.11 | 10.12 | 10.06 | 10.12 | 211,490 | -0.01(-0.05%) |
Jul 10, 2017 | 10.09 | 10.12 | 10.08 | 10.12 | 178,963 | +0.02(+0.20%) |
Jul 07, 2017 | 10.08 | 10.11 | 10.06 | 10.10 | 110,466 | +0.05(+0.51%) |
Jul 06, 2017 | 10.11 | 10.12 | 10.02 | 10.05 | 193,174 | -0.09(-0.91%) |
Jul 05, 2017 | 10.12 | 10.14 | 10.05 | 10.14 | 157,319 | +0.00(+0.00%) |
Jul 03, 2017 | 10.14 | 10.14 | 10.09 | 10.14 | 74,954 | +0.05(+0.51%) |
Jun 30, 2017 | 10.15 | 10.15 | 10.05 | 10.09 | 122,391 | +0.03(+0.31%) |
Jun 29, 2017 | 10.13 | 10.13 | 9.993 | 10.06 | 192,962 | -0.05(-0.51%) |
Jun 28, 2017 | 10.07 | 10.13 | 10.05 | 10.11 | 119,000 | +0.05(+0.46%) |
Jun 27, 2017 | 10.13 | 10.13 | 10.04 | 10.06 | 147,454 | -0.04(-0.40%) |
Jun 26, 2017 | 10.14 | 10.16 | 10.07 | 10.11 | 220,296 | +0.05(+0.46%) |
Jun 23, 2017 | 10.13 | 10.13 | 10.04 | 10.06 | 228,361 | -0.03(-0.25%) |
Jun 22, 2017 | 10.03 | 10.12 | 10.03 | 10.08 | 227,993 | +0.05(+0.51%) |
Jun 21, 2017 | 10.08 | 10.09 | 10.01 | 10.03 | 174,966 | -0.03(-0.30%) |
Jun 20, 2017 | 10.14 | 10.14 | 10.04 | 10.06 | 272,454 | -0.07(-0.71%) |
Jun 19, 2017 | 10.06 | 10.14 | 10.06 | 10.14 | 209,325 | +0.11(+1.12%) |
Jun 16, 2017 | 10.09 | 10.09 | 9.995 | 10.02 | 171,057 | +0.01(+0.10%) |
Jun 15, 2017 | 10.03 | 10.03 | 9.962 | 10.01 | 219,096 | -0.03(-0.25%) |
Jun 14, 2017 | 10.08 | 10.08 | 9.998 | 10.04 | 189,605 | -0.02(-0.15%) |
Jun 13, 2017 | 10.01 | 10.05 | 9.972 | 10.05 | 208,354 | +0.10(+0.97%) |
Jun 12, 2017 | 10.02 | 10.05 | 9.936 | 9.957 | 272,435 | -0.06(-0.56%) |
Jun 09, 2017 | 10.11 | 10.12 | 10.01 | 10.01 | 169,679 | -0.06(-0.56%) |
Jun 08, 2017 | 10.04 | 10.07 | 10.00 | 10.07 | 173,280 | +0.05(+0.48%) |
Jun 07, 2017 | 10.06 | 10.06 | 10.01 | 10.02 | 162,272 | -0.01(-0.12%) |
Jun 06, 2017 | 10.06 | 10.06 | 10.02 | 10.03 | 163,559 | -0.04(-0.35%) |
Jun 05, 2017 | 10.05 | 10.09 | 10.02 | 10.07 | 192,748 | +0.03(+0.25%) |
Jun 02, 2017 | 10.03 | 10.04 | 9.988 | 10.04 | 89,270 | +0.03(+0.30%) |
Jun 01, 2017 | 9.973 | 10.01 | 9.953 | 10.01 | 192,666 | +0.08(+0.76%) |
May 31, 2017 | 9.973 | 9.973 | 9.923 | 9.938 | 118,001 | -0.02(-0.20%) |
May 30, 2017 | 9.948 | 9.993 | 9.918 | 9.958 | 170,948 | -0.02(-0.15%) |
May 26, 2017 | 9.973 | 9.978 | 9.938 | 9.973 | 176,659 | +0.02(+0.20%) |
May 25, 2017 | 9.938 | 9.963 | 9.933 | 9.953 | 113,542 | +0.04(+0.35%) |
May 24, 2017 | 9.933 | 9.948 | 9.888 | 9.918 | 263,848 | +0.02(+0.15%) |
May 23, 2017 | 9.943 | 9.943 | 9.874 | 9.903 | 150,185 | +0.00(+0.00%) |
May 22, 2017 | 9.923 | 9.923 | 9.883 | 9.903 | 132,821 | +0.04(+0.41%) |
May 19, 2017 | 9.823 | 9.873 | 9.810 | 9.863 | 117,083 | +0.06(+0.61%) |
May 18, 2017 | 9.793 | 9.803 | 9.743 | 9.803 | 149,899 | +0.04(+0.36%) |
May 17, 2017 | 9.893 | 9.893 | 9.733 | 9.768 | 245,808 | -0.15(-1.52%) |
May 16, 2017 | 9.908 | 9.928 | 9.883 | 9.918 | 158,605 | +0.04(+0.35%) |
May 15, 2017 | 9.883 | 9.923 | 9.869 | 9.883 | 143,259 | +0.03(+0.25%) |
May 12, 2017 | 9.863 | 9.878 | 9.823 | 9.858 | 122,952 | -0.03(-0.25%) |
May 11, 2017 | 9.893 | 9.893 | 9.828 | 9.883 | 185,734 | -0.01(-0.10%) |
May 10, 2017 | 9.898 | 9.928 | 9.878 | 9.893 | 165,309 | -0.02(-0.15%) |
May 09, 2017 | 9.928 | 9.928 | 9.893 | 9.908 | 145,300 | -0.01(-0.05%) |
May 08, 2017 | 9.918 | 9.938 | 9.903 | 9.913 | 195,749 | -0.01(-0.10%) |
May 05, 2017 | 9.903 | 9.923 | 9.888 | 9.923 | 124,835 | +0.05(+0.46%) |
May 04, 2017 | 9.938 | 9.943 | 9.868 | 9.878 | 148,435 | -0.06(-0.56%) |
May 03, 2017 | 9.908 | 9.933 | 9.888 | 9.933 | 156,516 | +0.02(+0.15%) |
May 02, 2017 | 9.933 | 9.933 | 9.903 | 9.918 | 100,270 | -0.02(-0.15%) |