Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.383 | 9.398 | 9.283 | 9.348 | 1,053,464 | -0.04(-0.37%) |
Apr 27, 2018 | 9.192 | 9.443 | 9.170 | 9.383 | 886,587 | +0.21(+2.30%) |
Apr 26, 2018 | 9.082 | 9.222 | 9.047 | 9.172 | 984,996 | +0.09(+1.00%) |
Apr 25, 2018 | 8.986 | 9.127 | 8.939 | 9.082 | 1,113,381 | +0.10(+1.12%) |
Apr 24, 2018 | 8.926 | 9.021 | 8.876 | 8.981 | 931,963 | +0.10(+1.13%) |
Apr 23, 2018 | 8.831 | 8.913 | 8.806 | 8.881 | 568,210 | +0.05(+0.57%) |
Apr 20, 2018 | 8.856 | 8.901 | 8.775 | 8.831 | 690,571 | -0.04(-0.45%) |
Apr 19, 2018 | 9.006 | 9.021 | 8.821 | 8.871 | 552,618 | -0.14(-1.56%) |
Apr 18, 2018 | 9.037 | 9.087 | 8.986 | 9.011 | 610,827 | +0.00(+0.00%) |
Apr 17, 2018 | 8.971 | 9.091 | 8.896 | 9.011 | 923,066 | +0.10(+1.13%) |
Apr 16, 2018 | 8.735 | 8.931 | 8.710 | 8.911 | 639,216 | +0.20(+2.25%) |
Apr 13, 2018 | 8.665 | 8.730 | 8.605 | 8.715 | 798,012 | +0.05(+0.58%) |
Apr 12, 2018 | 8.871 | 8.896 | 8.620 | 8.665 | 698,140 | -0.16(-1.82%) |
Apr 11, 2018 | 8.720 | 8.873 | 8.700 | 8.826 | 766,026 | +0.10(+1.15%) |
Apr 10, 2018 | 8.685 | 8.765 | 8.625 | 8.725 | 844,939 | +0.09(+1.05%) |
Apr 09, 2018 | 8.700 | 8.733 | 8.600 | 8.635 | 1,082,552 | -0.06(-0.64%) |
Apr 06, 2018 | 8.675 | 8.765 | 8.650 | 8.690 | 1,107,472 | +0.01(+0.12%) |
Apr 05, 2018 | 8.770 | 8.775 | 8.605 | 8.680 | 1,394,572 | -0.08(-0.87%) |
Apr 04, 2018 | 8.607 | 8.766 | 8.587 | 8.757 | 1,172,728 | +0.09(+1.09%) |
Apr 03, 2018 | 8.523 | 8.747 | 8.438 | 8.662 | 1,478,876 | +0.16(+1.87%) |
Apr 02, 2018 | 8.389 | 8.592 | 8.361 | 8.503 | 1,736,265 | +0.11(+1.30%) |
Mar 29, 2018 | 8.394 | 8.394 | 8.394 | 0 | -0.01(-0.12%) | |
Mar 28, 2018 | 8.215 | 8.486 | 8.215 | 8.403 | 1,488,811 | +0.22(+2.74%) |
Mar 27, 2018 | 8.324 | 8.324 | 8.120 | 8.180 | 1,625,672 | -0.12(-1.50%) |
Mar 26, 2018 | 8.165 | 8.309 | 8.066 | 8.304 | 1,135,574 | +0.22(+2.77%) |
Mar 23, 2018 | 8.284 | 8.319 | 8.065 | 8.080 | 1,081,345 | -0.19(-2.28%) |
Mar 22, 2018 | 8.224 | 8.418 | 8.190 | 8.269 | 1,030,702 | +0.03(+0.36%) |
Mar 21, 2018 | 8.264 | 8.304 | 8.175 | 8.239 | 1,007,722 | -0.02(-0.24%) |
Mar 20, 2018 | 8.304 | 8.453 | 8.222 | 8.259 | 1,334,336 | +0.02(+0.24%) |
Mar 19, 2018 | 8.344 | 8.369 | 8.140 | 8.239 | 1,027,056 | -0.14(-1.66%) |
Mar 16, 2018 | 8.259 | 8.394 | 8.190 | 8.379 | 3,696,757 | +0.12(+1.44%) |
Mar 15, 2018 | 8.329 | 8.354 | 8.115 | 8.259 | 1,790,003 | -0.08(-0.95%) |
Mar 14, 2018 | 8.523 | 8.578 | 8.299 | 8.339 | 1,582,772 | -0.17(-2.04%) |
Mar 13, 2018 | 8.637 | 8.657 | 8.468 | 8.513 | 1,457,571 | -0.07(-0.81%) |
Mar 12, 2018 | 8.642 | 8.732 | 8.518 | 8.582 | 2,025,880 | -0.07(-0.80%) |
Mar 09, 2018 | 8.742 | 8.742 | 8.533 | 8.652 | 3,282,834 | -0.06(-0.68%) |
Mar 08, 2018 | 8.960 | 8.975 | 8.652 | 8.712 | 23,057,276 | -0.25(-2.77%) |
Mar 07, 2018 | 8.980 | 8.960 | 3,849,786 | +0.31(+3.61%) | ||
Mar 06, 2018 | 8.491 | 8.712 | 8.407 | 8.648 | 3,704,069 | +0.13(+1.56%) |
Mar 05, 2018 | 8.176 | 8.604 | 8.156 | 8.515 | 5,529,665 | +0.73(+9.42%) |
Mar 02, 2018 | 7.733 | 7.826 | 7.693 | 7.782 | 968,889 | +0.01(+0.19%) |
Mar 01, 2018 | 7.703 | 7.812 | 7.654 | 7.767 | 1,011,564 | +0.07(+0.90%) |
Feb 28, 2018 | 7.713 | 7.871 | 7.693 | 7.698 | 1,219,238 | -0.01(-0.19%) |
Feb 27, 2018 | 8.097 | 8.181 | 7.708 | 7.713 | 1,064,587 | -0.36(-4.51%) |
Feb 26, 2018 | 8.107 | 8.112 | 7.954 | 8.077 | 903,555 | +0.00(+0.06%) |
Feb 23, 2018 | 7.949 | 8.077 | 7.925 | 8.072 | 755,656 | +0.17(+2.18%) |
Feb 22, 2018 | 7.900 | 721,609 | +0.04(+0.50%) | |||
Feb 21, 2018 | 7.949 | 8.013 | 7.851 | 7.861 | 764,045 | -0.08(-1.05%) |
Feb 20, 2018 | 8.156 | 8.196 | 7.925 | 7.944 | 878,771 | -0.22(-2.71%) |
Feb 16, 2018 | 8.166 | 8.166 | 8.166 | 0 | +0.11(+1.41%) | |
Feb 15, 2018 | 7.974 | 8.092 | 7.949 | 8.053 | 724,591 | +0.11(+1.43%) |
Feb 14, 2018 | 8.018 | 8.043 | 7.900 | 7.940 | 870,527 | -0.14(-1.71%) |
Feb 13, 2018 | 8.023 | 8.117 | 8.008 | 8.077 | 849,490 | +0.00(+0.06%) |
Feb 12, 2018 | 8.107 | 8.147 | 7.767 | 8.072 | 1,286,897 | +0.00(+0.00%) |
Feb 09, 2018 | 8.087 | 8.134 | 7.900 | 8.072 | 1,126,900 | +0.03(+0.43%) |
Feb 08, 2018 | 8.309 | 8.328 | 8.033 | 8.038 | 1,236,436 | -0.28(-3.37%) |
Feb 07, 2018 | 8.373 | 8.437 | 8.316 | 8.319 | 973,265 | -0.06(-0.66%) |
Feb 06, 2018 | 8.096 | 8.403 | 8.067 | 8.374 | 2,225,835 | +0.05(+0.64%) |
Feb 05, 2018 | 8.520 | 8.525 | 8.164 | 8.320 | 1,117,464 | -0.22(-2.62%) |
Feb 02, 2018 | 8.622 | 8.622 | 8.418 | 8.544 | 1,103,934 | -0.12(-1.41%) |
Feb 01, 2018 | 8.934 | 8.998 | 8.642 | 8.666 | 860,292 | -0.27(-3.00%) |
Jan 31, 2018 | 8.895 | 8.998 | 8.839 | 8.934 | 1,361,876 | +0.09(+0.99%) |
Jan 30, 2018 | 8.793 | 8.876 | 8.725 | 8.846 | 1,256,309 | +0.02(+0.22%) |
Jan 29, 2018 | 9.002 | 9.002 | 8.803 | 8.827 | 946,830 | -0.18(-1.95%) |
Jan 26, 2018 | 9.168 | 9.168 | 8.890 | 9.002 | 1,109,542 | -0.15(-1.60%) |
Jan 25, 2018 | 9.256 | 9.309 | 9.134 | 9.149 | 930,200 | -0.10(-1.11%) |
Jan 24, 2018 | 9.368 | 9.426 | 9.231 | 9.251 | 890,298 | -0.14(-1.45%) |
Jan 23, 2018 | 9.387 | 9.421 | 9.353 | 9.387 | 587,967 | +0.01(+0.10%) |
Jan 22, 2018 | 9.261 | 9.431 | 9.256 | 9.377 | 787,180 | +0.11(+1.16%) |
Jan 19, 2018 | 9.178 | 9.275 | 9.114 | 9.270 | 1,103,466 | +0.09(+0.95%) |
Jan 18, 2018 | 9.446 | 9.470 | 9.173 | 9.183 | 1,172,489 | -0.25(-2.63%) |
Jan 17, 2018 | 9.353 | 9.480 | 9.353 | 9.431 | 802,340 | +0.08(+0.89%) |
Jan 16, 2018 | 9.460 | 9.499 | 9.338 | 9.348 | 917,799 | -0.06(-0.67%) |
Jan 12, 2018 | 9.412 | 9.412 | 9.412 | 0 | -0.11(-1.18%) | |
Jan 11, 2018 | 9.524 | 9.616 | 9.519 | 9.524 | 731,367 | +0.01(+0.15%) |
Jan 10, 2018 | 9.626 | 9.655 | 9.407 | 9.509 | 1,237,212 | -0.16(-1.61%) |
Jan 09, 2018 | 9.757 | 9.757 | 9.660 | 9.665 | 475,049 | -0.09(-0.90%) |
Jan 08, 2018 | 9.738 | 9.811 | 9.689 | 9.753 | 806,222 | +0.01(+0.10%) |
Jan 05, 2018 | 9.840 | 9.860 | 9.704 | 9.743 | 955,589 | -0.04(-0.41%) |
Jan 04, 2018 | 9.899 | 9.947 | 9.783 | 9.783 | 569,234 | -0.10(-0.98%) |
Jan 03, 2018 | 9.933 | 9.992 | 9.860 | 9.880 | 661,070 | -0.05(-0.53%) |
Jan 02, 2018 | 9.962 | 10.02 | 9.880 | 9.933 | 906,496 | -0.00(-0.05%) |
Dec 29, 2017 | 9.938 | 9.938 | 9.938 | 0 | -0.09(-0.92%) | |
Dec 28, 2017 | 10.02 | 10.05 | 9.966 | 10.03 | 710,803 | +0.07(+0.73%) |
Dec 27, 2017 | 9.884 | 9.986 | 9.875 | 9.957 | 756,219 | +0.10(+0.98%) |
Dec 26, 2017 | 9.754 | 9.889 | 9.744 | 9.860 | 678,175 | +0.09(+0.89%) |
Dec 22, 2017 | 9.744 | 9.855 | 9.740 | 9.773 | 676,643 | -0.01(-0.10%) |
Dec 21, 2017 | 9.855 | 9.909 | 9.701 | 9.783 | 747,541 | -0.08(-0.83%) |
Dec 20, 2017 | 10.01 | 10.05 | 9.858 | 9.865 | 900,029 | -0.12(-1.21%) |
Dec 19, 2017 | 10.22 | 10.30 | 9.957 | 9.986 | 1,201,717 | -0.25(-2.45%) |
Dec 18, 2017 | 10.32 | 10.48 | 10.21 | 10.24 | 1,334,252 | -0.11(-1.03%) |
Dec 15, 2017 | 10.30 | 10.39 | 10.27 | 10.34 | 2,057,223 | +0.04(+0.37%) |
Dec 14, 2017 | 10.33 | 10.42 | 10.27 | 10.30 | 611,916 | -0.07(-0.70%) |
Dec 13, 2017 | 10.19 | 10.45 | 10.18 | 10.38 | 920,322 | +0.18(+1.80%) |
Dec 12, 2017 | 10.18 | 10.23 | 10.15 | 10.19 | 726,975 | +0.01(+0.10%) |
Dec 11, 2017 | 10.19 | 10.26 | 10.16 | 10.18 | 730,427 | -0.04(-0.38%) |
Dec 08, 2017 | 10.27 | 10.33 | 10.20 | 10.22 | 1,114,445 | +0.00(+0.00%) |
Dec 07, 2017 | 10.27 | 10.27 | 10.20 | 579,354 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.26 | 10.29 | 10.17 | 10.24 | 698,007 | +0.00(+0.05%) |
Dec 05, 2017 | 10.26 | 10.32 | 10.22 | 10.23 | 598,424 | -0.07(-0.65%) |
Dec 04, 2017 | 10.40 | 10.43 | 10.29 | 10.30 | 755,896 | -0.07(-0.69%) |
Dec 01, 2017 | 10.32 | 10.39 | 10.24 | 10.37 | 603,346 | +0.01(+0.14%) |
Nov 30, 2017 | 10.44 | 10.45 | 10.27 | 10.36 | 929,146 | -0.02(-0.23%) |
Nov 29, 2017 | 10.40 | 10.46 | 10.33 | 10.38 | 570,606 | -0.01(-0.14%) |
Nov 28, 2017 | 10.40 | 10.46 | 10.34 | 10.40 | 468,924 | -0.00(-0.05%) |
Nov 27, 2017 | 10.42 | 10.47 | 10.39 | 10.40 | 351,966 | +0.00(+0.00%) |
Nov 24, 2017 | 10.47 | 10.48 | 10.37 | 10.40 | 145,423 | -0.04(-0.37%) |
Nov 22, 2017 | 10.38 | 10.50 | 10.37 | 10.44 | 553,405 | +0.06(+0.60%) |
Nov 21, 2017 | 10.30 | 10.43 | 10.30 | 10.38 | 618,824 | +0.10(+0.93%) |
Nov 20, 2017 | 10.28 | 10.30 | 10.22 | 10.28 | 378,873 | -0.01(-0.09%) |
Nov 17, 2017 | 10.24 | 10.31 | 10.22 | 10.29 | 386,662 | +0.02(+0.23%) |
Nov 16, 2017 | 10.30 | 10.35 | 10.24 | 10.27 | 617,939 | +0.01(+0.09%) |
Nov 15, 2017 | 10.29 | 10.33 | 10.25 | 10.26 | 366,746 | -0.08(-0.74%) |
Nov 14, 2017 | 10.36 | 10.38 | 10.31 | 10.33 | 457,236 | +0.00(+0.00%) |
Nov 13, 2017 | 10.31 | 10.39 | 10.27 | 10.33 | 438,261 | +0.07(+0.70%) |
Nov 10, 2017 | 10.24 | 10.36 | 10.24 | 10.26 | 362,927 | +0.02(+0.23%) |
Nov 09, 2017 | 10.27 | 10.34 | 10.19 | 10.24 | 407,587 | -0.05(-0.47%) |
Nov 08, 2017 | 10.18 | 10.36 | 10.17 | 10.29 | 461,922 | +0.07(+0.70%) |
Nov 07, 2017 | 10.51 | 10.54 | 10.20 | 10.21 | 1,030,910 | -0.21(-2.03%) |
Nov 06, 2017 | 10.38 | 10.43 | 10.34 | 10.43 | 375,896 | +0.07(+0.69%) |
Nov 03, 2017 | 10.37 | 10.42 | 10.28 | 10.35 | 378,158 | -0.06(-0.55%) |
Nov 02, 2017 | 10.34 | 10.45 | 10.33 | 10.41 | 511,423 | +0.11(+1.11%) |
Nov 01, 2017 | 10.33 | 10.37 | 10.23 | 10.30 | 392,810 | +0.04(+0.37%) |
Oct 31, 2017 | 10.25 | 10.28 | 10.14 | 10.26 | 466,149 | +0.06(+0.56%) |
Oct 30, 2017 | 10.31 | 10.39 | 10.18 | 10.20 | 373,429 | -0.12(-1.15%) |
Oct 27, 2017 | 10.24 | 10.36 | 10.16 | 10.32 | 442,938 | +0.12(+1.21%) |
Oct 26, 2017 | 10.30 | 10.39 | 10.17 | 10.20 | 412,312 | -0.04(-0.37%) |
Oct 25, 2017 | 10.33 | 10.41 | 10.19 | 10.24 | 415,535 | -0.10(-0.96%) |
Oct 24, 2017 | 10.45 | 10.49 | 10.34 | 10.34 | 564,830 | -0.12(-1.18%) |
Oct 23, 2017 | 10.46 | 10.53 | 10.42 | 10.46 | 655,948 | -0.01(-0.14%) |
Oct 20, 2017 | 10.51 | 10.52 | 10.45 | 10.47 | 442,110 | +0.00(+0.05%) |
Oct 19, 2017 | 10.45 | 10.51 | 10.43 | 10.47 | 352,917 | -0.04(-0.41%) |
Oct 18, 2017 | 10.55 | 10.57 | 10.45 | 10.51 | 466,102 | -0.01(-0.13%) |
Oct 17, 2017 | 10.55 | 10.57 | 10.48 | 10.53 | 395,768 | -0.03(-0.27%) |
Oct 16, 2017 | 10.58 | 10.63 | 10.48 | 10.55 | 446,750 | -0.03(-0.31%) |
Oct 13, 2017 | 10.55 | 10.65 | 10.51 | 10.59 | 504,558 | +0.03(+0.32%) |
Oct 12, 2017 | 10.50 | 10.62 | 10.48 | 10.55 | 668,979 | +0.03(+0.32%) |
Oct 11, 2017 | 10.48 | 10.55 | 10.45 | 10.52 | 422,944 | +0.05(+0.50%) |
Oct 10, 2017 | 10.43 | 10.52 | 10.39 | 10.47 | 486,037 | +0.10(+0.92%) |
Oct 09, 2017 | 10.40 | 10.44 | 10.35 | 10.37 | 370,800 | -0.02(-0.23%) |
Oct 06, 2017 | 10.44 | 10.44 | 10.35 | 10.40 | 275,309 | -0.08(-0.73%) |
Oct 05, 2017 | 10.40 | 10.54 | 10.36 | 10.47 | 679,965 | +0.09(+0.86%) |
Oct 04, 2017 | 10.40 | 10.44 | 10.34 | 10.38 | 479,252 | -0.02(-0.18%) |
Oct 03, 2017 | 10.37 | 10.41 | 10.32 | 10.40 | 851,165 | +0.06(+0.59%) |
Oct 02, 2017 | 10.33 | 10.37 | 10.27 | 10.34 | 798,125 | +0.03(+0.27%) |
Sep 29, 2017 | 10.32 | 10.34 | 10.28 | 10.31 | 518,735 | -0.01(-0.14%) |
Sep 28, 2017 | 10.29 | 10.33 | 10.19 | 10.33 | 661,260 | +0.06(+0.60%) |
Sep 27, 2017 | 10.20 | 10.28 | 10.10 | 10.27 | 832,406 | +0.08(+0.74%) |
Sep 26, 2017 | 10.20 | 10.27 | 10.14 | 10.19 | 375,105 | +0.01(+0.09%) |
Sep 25, 2017 | 10.09 | 10.25 | 10.09 | 10.18 | 462,587 | +0.09(+0.89%) |
Sep 22, 2017 | 10.18 | 10.23 | 10.08 | 10.09 | 414,186 | -0.08(-0.79%) |
Sep 21, 2017 | 10.20 | 10.27 | 10.17 | 10.17 | 517,228 | -0.02(-0.23%) |
Sep 20, 2017 | 10.23 | 10.27 | 10.15 | 10.20 | 431,817 | -0.04(-0.42%) |
Sep 19, 2017 | 10.27 | 10.28 | 10.15 | 10.24 | 518,186 | -0.02(-0.18%) |
Sep 18, 2017 | 10.17 | 10.27 | 10.13 | 10.26 | 629,011 | +0.09(+0.93%) |
Sep 15, 2017 | 10.17 | 10.22 | 10.07 | 10.16 | 2,158,402 | +0.03(+0.33%) |
Sep 14, 2017 | 10.11 | 10.22 | 10.08 | 10.13 | 753,920 | +0.01(+0.09%) |
Sep 13, 2017 | 10.05 | 10.19 | 10.03 | 10.12 | 617,649 | +0.11(+1.13%) |
Sep 12, 2017 | 10.12 | 10.14 | 9.998 | 10.01 | 518,347 | -0.10(-0.98%) |
Sep 11, 2017 | 10.08 | 10.18 | 10.06 | 10.11 | 785,431 | +0.08(+0.85%) |
Sep 08, 2017 | 10.05 | 10.23 | 10.01 | 10.02 | 564,048 | -0.03(-0.33%) |
Sep 07, 2017 | 10.18 | 10.22 | 10.05 | 10.05 | 720,914 | -0.10(-0.99%) |
Sep 06, 2017 | 10.15 | 10.28 | 10.14 | 10.15 | 645,235 | +0.06(+0.60%) |
Sep 05, 2017 | 10.05 | 10.15 | 10.05 | 10.09 | 520,932 | +0.05(+0.51%) |
Sep 01, 2017 | 10.11 | 10.13 | 10.03 | 10.04 | 486,976 | -0.08(-0.78%) |
Aug 31, 2017 | 10.07 | 10.15 | 9.846 | 10.12 | 726,826 | +0.07(+0.70%) |
Aug 30, 2017 | 9.935 | 10.06 | 9.884 | 10.05 | 505,591 | +0.11(+1.08%) |
Aug 29, 2017 | 9.954 | 9.977 | 9.832 | 9.945 | 513,703 | -0.00(-0.05%) |
Aug 28, 2017 | 10.04 | 10.07 | 9.921 | 9.949 | 397,626 | -0.07(-0.65%) |
Aug 25, 2017 | 10.11 | 10.11 | 9.996 | 10.01 | 490,128 | -0.06(-0.60%) |
Aug 24, 2017 | 10.07 | 10.22 | 10.06 | 10.08 | 561,829 | +0.00(+0.05%) |
Aug 23, 2017 | 10.08 | 10.17 | 10.05 | 10.07 | 518,225 | -0.06(-0.55%) |
Aug 22, 2017 | 10.10 | 10.16 | 10.05 | 10.13 | 475,104 | +0.04(+0.37%) |
Aug 21, 2017 | 9.987 | 10.14 | 9.982 | 10.09 | 462,644 | +0.10(+1.03%) |
Aug 18, 2017 | 9.945 | 10.02 | 9.934 | 9.987 | 578,424 | -0.03(-0.33%) |
Aug 17, 2017 | 10.08 | 10.19 | 10.01 | 10.02 | 725,546 | -0.07(-0.69%) |
Aug 16, 2017 | 9.973 | 10.14 | 9.954 | 10.09 | 601,947 | +0.14(+1.41%) |
Aug 15, 2017 | 9.963 | 9.963 | 9.846 | 9.949 | 603,276 | -0.00(-0.05%) |
Aug 14, 2017 | 9.809 | 10.02 | 9.801 | 9.954 | 628,679 | +0.16(+1.67%) |
Aug 11, 2017 | 9.753 | 9.828 | 9.678 | 9.790 | 660,460 | -0.04(-0.38%) |
Aug 10, 2017 | 9.776 | 10.01 | 9.776 | 9.828 | 712,378 | -0.01(-0.09%) |
Aug 09, 2017 | 9.935 | 9.935 | 9.748 | 9.837 | 856,391 | -0.10(-1.03%) |
Aug 08, 2017 | 9.916 | 10.24 | 9.851 | 9.940 | 936,257 | -0.04(-0.37%) |
Aug 07, 2017 | 10.04 | 10.04 | 9.926 | 9.977 | 781,228 | -0.05(-0.51%) |
Aug 04, 2017 | 10.05 | 10.13 | 10.01 | 10.03 | 319,666 | -0.03(-0.29%) |
Aug 03, 2017 | 10.13 | 10.15 | 10.00 | 10.06 | 761,535 | -0.09(-0.87%) |
Aug 02, 2017 | 10.19 | 10.20 | 10.05 | 10.15 | 680,013 | -0.07(-0.68%) |
Aug 01, 2017 | 10.23 | 10.27 | 10.16 | 10.22 | 485,840 | +0.02(+0.18%) |
Jul 31, 2017 | 10.23 | 10.23 | 10.15 | 10.20 | 435,413 | -0.02(-0.23%) |
Jul 28, 2017 | 10.23 | 10.30 | 10.21 | 10.22 | 282,281 | -0.01(-0.14%) |
Jul 27, 2017 | 10.21 | 10.32 | 10.19 | 10.23 | 609,363 | -0.01(-0.09%) |
Jul 26, 2017 | 10.19 | 10.30 | 10.19 | 10.24 | 802,830 | +0.05(+0.50%) |
Jul 25, 2017 | 10.22 | 10.27 | 10.16 | 10.19 | 532,024 | -0.02(-0.18%) |
Jul 24, 2017 | 10.25 | 10.28 | 10.17 | 10.21 | 412,681 | -0.05(-0.50%) |
Jul 21, 2017 | 10.33 | 10.35 | 10.21 | 10.26 | 510,037 | +0.01(+0.14%) |
Jul 20, 2017 | 10.38 | 10.38 | 10.22 | 10.25 | 536,173 | -0.12(-1.16%) |
Jul 19, 2017 | 10.24 | 10.40 | 10.20 | 10.37 | 647,236 | +0.14(+1.41%) |
Jul 18, 2017 | 10.27 | 10.35 | 10.22 | 10.22 | 404,030 | -0.06(-0.63%) |
Jul 17, 2017 | 10.22 | 10.35 | 10.17 | 10.29 | 448,543 | +0.08(+0.77%) |
Jul 14, 2017 | 10.16 | 10.26 | 10.16 | 10.21 | 515,340 | +0.11(+1.06%) |
Jul 13, 2017 | 10.20 | 10.22 | 10.07 | 10.10 | 513,163 | -0.10(-0.95%) |
Jul 12, 2017 | 10.07 | 10.26 | 10.07 | 10.20 | 748,710 | +0.22(+2.18%) |
Jul 11, 2017 | 9.919 | 10.05 | 9.914 | 9.984 | 469,933 | +0.06(+0.65%) |
Jul 10, 2017 | 10.09 | 10.11 | 9.919 | 9.919 | 505,291 | -0.17(-1.65%) |
Jul 07, 2017 | 10.03 | 10.09 | 9.937 | 10.09 | 538,790 | +0.06(+0.65%) |
Jul 06, 2017 | 10.10 | 10.11 | 9.993 | 10.02 | 784,842 | -0.12(-1.19%) |
Jul 05, 2017 | 10.38 | 10.46 | 10.11 | 10.14 | 811,225 | -0.25(-2.38%) |
Jul 03, 2017 | 10.25 | 10.42 | 10.25 | 10.39 | 609,937 | +0.16(+1.57%) |
Jun 30, 2017 | 10.17 | 10.28 | 10.14 | 10.23 | 810,149 | +0.06(+0.63%) |
Jun 29, 2017 | 10.32 | 10.37 | 10.11 | 10.16 | 619,212 | -0.16(-1.56%) |
Jun 28, 2017 | 10.22 | 10.47 | 10.22 | 10.32 | 918,827 | +0.13(+1.26%) |
Jun 27, 2017 | 10.27 | 10.32 | 10.18 | 10.20 | 897,511 | -0.09(-0.85%) |
Jun 26, 2017 | 10.27 | 10.35 | 10.25 | 10.28 | 894,702 | +0.06(+0.54%) |
Jun 23, 2017 | 10.25 | 10.35 | 10.20 | 10.23 | 1,092,413 | +0.00(+0.04%) |
Jun 22, 2017 | 10.25 | 10.30 | 10.20 | 10.22 | 516,614 | -0.03(-0.27%) |
Jun 21, 2017 | 10.30 | 10.41 | 10.25 | 10.25 | 486,344 | -0.03(-0.27%) |
Jun 20, 2017 | 10.37 | 10.40 | 10.25 | 10.28 | 510,288 | -0.12(-1.11%) |
Jun 19, 2017 | 10.44 | 10.46 | 10.33 | 10.39 | 453,898 | -0.04(-0.40%) |
Jun 16, 2017 | 10.37 | 10.46 | 10.36 | 10.43 | 1,317,315 | -0.04(-0.35%) |
Jun 15, 2017 | 10.43 | 10.51 | 10.43 | 10.47 | 754,990 | +0.00(+0.04%) |
Jun 14, 2017 | 10.46 | 10.49 | 10.43 | 10.47 | 596,881 | +0.00(+0.04%) |
Jun 13, 2017 | 10.48 | 10.51 | 10.40 | 10.46 | 538,697 | -0.02(-0.18%) |
Jun 12, 2017 | 10.49 | 10.50 | 10.40 | 10.48 | 1,269,162 | +0.04(+0.35%) |
Jun 09, 2017 | 10.30 | 10.48 | 10.25 | 10.44 | 719,387 | +0.12(+1.16%) |
Jun 08, 2017 | 10.32 | 10.38 | 10.24 | 10.32 | 529,042 | +0.01(+0.13%) |
Jun 07, 2017 | 10.29 | 10.37 | 10.25 | 10.31 | 561,046 | +0.04(+0.40%) |
Jun 06, 2017 | 10.32 | 10.34 | 10.22 | 10.27 | 628,882 | -0.15(-1.46%) |
Jun 05, 2017 | 10.52 | 10.54 | 10.42 | 10.42 | 545,112 | -0.12(-1.13%) |
Jun 02, 2017 | 10.48 | 10.57 | 10.44 | 10.54 | 1,175,672 | +0.06(+0.57%) |
Jun 01, 2017 | 10.29 | 10.50 | 10.29 | 10.48 | 936,289 | +0.12(+1.11%) |
May 31, 2017 | 10.34 | 10.41 | 10.26 | 10.37 | 2,200,063 | +0.02(+0.18%) |
May 30, 2017 | 10.39 | 10.46 | 10.35 | 10.35 | 593,084 | -0.07(-0.66%) |
May 26, 2017 | 10.38 | 10.44 | 10.31 | 10.42 | 534,907 | -0.03(-0.26%) |
May 25, 2017 | 10.48 | 10.55 | 10.40 | 10.44 | 553,206 | -0.02(-0.18%) |
May 24, 2017 | 10.38 | 10.49 | 10.38 | 10.46 | 567,369 | +0.10(+0.93%) |
May 23, 2017 | 10.31 | 10.43 | 10.29 | 10.37 | 544,986 | +0.08(+0.76%) |
May 22, 2017 | 10.22 | 10.35 | 10.22 | 10.29 | 674,986 | +0.06(+0.54%) |
May 19, 2017 | 10.22 | 10.32 | 10.22 | 10.23 | 693,416 | -0.01(-0.13%) |
May 18, 2017 | 10.15 | 10.27 | 10.08 | 10.25 | 819,821 | +0.09(+0.91%) |
May 17, 2017 | 10.08 | 10.22 | 10.05 | 10.15 | 833,928 | +0.06(+0.59%) |
May 16, 2017 | 10.11 | 10.18 | 9.937 | 10.09 | 1,330,447 | +0.02(+0.18%) |
May 15, 2017 | 10.08 | 10.18 | 10.05 | 10.08 | 605,179 | +0.02(+0.23%) |
May 12, 2017 | 10.10 | 10.20 | 10.04 | 10.05 | 1,093,974 | -0.07(-0.73%) |
May 11, 2017 | 10.25 | 10.29 | 10.10 | 10.13 | 794,385 | -0.18(-1.74%) |
May 10, 2017 | 10.19 | 10.41 | 10.12 | 10.31 | 556,507 | +0.11(+1.13%) |
May 09, 2017 | 10.36 | 10.39 | 10.11 | 10.19 | 1,430,907 | -0.17(-1.69%) |
May 08, 2017 | 10.42 | 10.47 | 10.28 | 10.37 | 455,005 | -0.06(-0.53%) |
May 05, 2017 | 10.28 | 10.43 | 10.24 | 10.42 | 612,586 | +0.17(+1.61%) |
May 04, 2017 | 10.53 | 10.53 | 10.18 | 10.25 | 971,059 | -0.37(-3.51%) |
May 03, 2017 | 10.84 | 10.90 | 10.60 | 10.63 | 697,032 | -0.24(-2.24%) |
May 02, 2017 | 10.95 | 10.98 | 10.83 | 10.87 | 526,354 | -0.07(-0.63%) |